1580803200000|2020-02-04 08:00:00|4600|2934.5|2953.5|2951.5|4600|2956|2949.5|2934.5|29239
1580803500000|2020-02-04 08:05:00|2953|2951|2947.5|2945.5|2953.5|2952|2939.5|2938.5|40831
1580803800000|2020-02-04 08:10:00|2947|2946|2950|2949.5|2952|2951.5|2945.5|2944.5|26350
1580804100000|2020-02-04 08:15:00|2950.5|2950|2953.5|2952|2958|2957.5|2947|2946|41434
1580804400000|2020-02-04 08:20:00|2953|2951.5|2954.5|2953|2956.5|2955.5|2952|2951|34051
1580804700000|2020-02-04 08:25:00|2954|2953.5|2956.5|2955.5|2963|2962.5|2953|2952|37209
1580805000000|2020-02-04 08:30:00|2956|2955|2955|2954|2958.5|2957.5|2953|2952|37565
1580805300000|2020-02-04 08:35:00|2954.5|2954.5|2953.5|2952.5|2959|2958|2952|2951|25503
1580805600000|2020-02-04 08:40:00|2954|2953|2956.5|2955|2957|2956|2951.5|2950|30324
1580805900000|2020-02-04 08:45:00|2956|2955.5|2955.5|2954.5|2957|2956.5|2951.5|2951|21814
1580806200000|2020-02-04 08:50:00|2955|2954|2957.5|2956.5|2963.5|2962.5|2953.5|2953|38107
1580806500000|2020-02-04 08:55:00|2958|2957|2961.5|2960.5|2963.5|2962.5|2956.5|2955|37389
1580806800000|2020-02-04 09:00:00|2961|2960|2967|2966|2967.5|2966.5|2959|2958.5|17110
1580807100000|2020-02-04 09:05:00|2967.5|2966.5|2964.5|2964|2967.5|2967|2961|2960|28183
1580807400000|2020-02-04 09:10:00|2965|2964.5|2961.5|2961|2966.5|2965.5|2961.5|2961|15304
1580807700000|2020-02-04 09:15:00|2962|2961.5|2958.5|2958|2964|2963.5|2956.5|2956|54989
1580808000000|2020-02-04 09:20:00|2958|2957.5|2958.5|2957.5|2960|2959.5|2956|2955.5|45710
1580808300000|2020-02-04 09:25:00|2958|2957|2960.5|2959.5|2961|2960|2957.5|2956.5|29978
1580808600000|2020-02-04 09:30:00|2961|2960|2965.5|2964.5|2966|2965|2960.5|2959.5|55504
1580808900000|2020-02-04 09:35:00|2966|2965|2969.5|2968.5|2969.5|2969|2965.5|2965|46936
1580809200000|2020-02-04 09:40:00|2969|2969|2967.5|2967|2970.5|2969|2964.5|2964|58012
1580809500000|2020-02-04 09:45:00|2968|2967.5|2967|2966.5|2969.5|2969|2966.5|2965.5|21742
1580809800000|2020-02-04 09:50:00|2967.5|2967|2970|2969|2971|2970.5|2966.5|2966|55903
1580810100000|2020-02-04 09:55:00|2969.5|2969.5|2968.5|2968|2969.5|2969.5|2965|2964.5|18840
1580810400000|2020-02-04 10:00:00|2968|2967.5|2964.5|2963.5|2968.5|2968|2964|2963.5|48637
1580810700000|2020-02-04 10:05:00|2964|2963|2964|2963|2965|2964.5|2962|2961.5|30722
1580811000000|2020-02-04 10:10:00|2964.5|2963.5|2961|2960.5|2964.5|2964|2961|2960.5|27046
1580811300000|2020-02-04 10:15:00|2961.5|2960|2958|2957.5|2962.5|2962|2957|2956.5|29887
1580811600000|2020-02-04 10:20:00|2958.5|2958|2958.5|2958|2960|2959.5|2956|2955.5|28897
1580811900000|2020-02-04 10:25:00|2958|2957.5|2960|2959|2960|2959.5|2957.5|2957|25005
1580812200000|2020-02-04 10:30:00|2960.5|2959.5|2955.5|2954.5|2963|2962|2954.5|2953.5|29288
1580812500000|2020-02-04 10:35:00|2956|2955|2953|2952.5|2957|2956.5|2952.5|2952|13451
1580812800000|2020-02-04 10:40:00|2953.5|2953|2957.5|2956.5|2957.5|2956.5|2953.5|2952.5|10315
1580813100000|2020-02-04 10:45:00|2957|2956|2951|2950.5|2957.5|2956|2950.5|2950|20438
1580813400000|2020-02-04 10:50:00|2951.5|2951|2951|2950.5|2952|2951.5|2950.5|2950|17888
1580813700000|2020-02-04 10:55:00|2950.5|2950|2949|2948|2953.5|2953|2948|2947.5|25635
1580814000000|2020-02-04 11:00:00|2948.5|2947.5|2954|2953|2954.5|2953|2947.5|2947|12523
1580814300000|2020-02-04 11:05:00|2953.5|2952.5|2953.5|2953|2955|2954.5|2951.5|2951|36483
1580814600000|2020-02-04 11:10:00|2954|2953.5|2956|2955.5|2956|2955.5|2953|2952|15456
1580814900000|2020-02-04 11:15:00|2956.5|2955|2957|2956.5|2960|2958.5|2956|2955|13343
1580815200000|2020-02-04 11:20:00|2956.5|2956|2952.5|2952|2957|2956|2952.5|2952|11309
1580815500000|2020-02-04 11:25:00|2952|2951.5|2958.5|2957.5|2958.5|2957.5|2950.5|2950|72981
1580815800000|2020-02-04 11:30:00|2958|2958|2957|2956|2958.5|2958|2953|2952|92497
1580816100000|2020-02-04 11:35:00|2956.5|2955.5|2955.5|2954.5|2957|2956.5|2954|2953|9278
1580816400000|2020-02-04 11:40:00|2955|2954|2955.5|2954.5|2958|2957|2953.5|2952.5|7438
1580816700000|2020-02-04 11:45:00|2956|2955|2957.5|2956.5|2958.5|2958|2955|2954.5|5275
1580817000000|2020-02-04 11:50:00|2957|2957|2957.5|2956.5|2957.5|2957|2953.5|2953|11922
1580817300000|2020-02-04 11:55:00|2958|2957|2955.5|2954.5|2958|2957|2954.5|2954|8857
1580817600000|2020-02-04 12:00:00|2955|2955|2957.5|2956.5|2957.5|2957|2955|2954.5|10504
1580817900000|2020-02-04 12:05:00|2958|2957|2962|2961|2962|2961.5|2956|2955.5|6794
1580818200000|2020-02-04 12:10:00|2961.5|2960.5|2959|2958|2962.5|2962|2959|2958|43668
1580818500000|2020-02-04 12:15:00|2958.5|2958.5|2957|2956|2961.5|2961|2955.5|2955|24155
1580818800000|2020-02-04 12:20:00|2957.5|2955.5|2954|2953|2957.5|2956.5|2951.5|2951|14818
1580819100000|2020-02-04 12:25:00|2953.5|2952.5|2958|2957|2960|2959|2953|2952|14045
1580819400000|2020-02-04 12:30:00|2958.5|2957.5|2957.5|2956.5|2959.5|2959|2955.5|2955|15316
1580819700000|2020-02-04 12:35:00|2957|2957|2964|2963|2964.5|2964|2957|2956.5|30561
1580820000000|2020-02-04 12:40:00|2964.5|2963.5|2966|2964.5|2968.5|2967.5|2964|2963|67531
1580820300000|2020-02-04 12:45:00|2965.5|2965|2966|2965.5|2968|2967|2964|2963|17757
1580820600000|2020-02-04 12:50:00|2966.5|2966|2963.5|2962.5|2967|2966.5|2963.5|2962.5|31941
1580820900000|2020-02-04 12:55:00|2964|2963|2967|2966.5|2968|2966.5|2961|2960.5|41796
1580821200000|2020-02-04 13:00:00|2967.5|2967|2966|2965|2968|2967.5|2965|2964.5|45188
1580821500000|2020-02-04 13:05:00|2965.5|2964.5|2963.5|2962.5|2967.5|2966.5|2961.5|2960.5|54314
1580821800000|2020-02-04 13:10:00|2964|2963|2967|2966|2969|2968|2963|2962.5|34707
1580822100000|2020-02-04 13:15:00|2966.5|2965.5|2966.5|2965.5|2970|2969.5|2966|2965.5|28175
1580822400000|2020-02-04 13:20:00|2966|2965|2968|2967.5|2968|2967.5|2963.5|2962.5|40187
1580822700000|2020-02-04 13:25:00|2968.5|2968|2969|2967.5|2971|2970|2968|2967.5|35473
1580823000000|2020-02-04 13:30:00|2969.5|2968|2971.5|2970.5|2972.5|2972|2969|2968|19082
1580823300000|2020-02-04 13:35:00|2972|2971|2967.5|2967|2972.5|2972|2967|2966|36049
1580823600000|2020-02-04 13:40:00|2968|2967.5|2970.5|2969.5|2971.5|2971|2966|2965.5|38510
1580823900000|2020-02-04 13:45:00|2970|2969|2971.5|2970.5|2972.5|2971.5|2968.5|2967|35857
1580824200000|2020-02-04 13:50:00|2972|2971|2972.5|2971|2975|2974|2972|2971|27763
1580824500000|2020-02-04 13:55:00|2973|2971.5|2972|2971.5|2973.5|2972.5|2968|2967|33205
1580824800000|2020-02-04 14:00:00|2972.5|2972|2976.5|2976|2978.5|2978|2972.5|2972|45251
1580825100000|2020-02-04 14:05:00|2977|2976.5|2975|2974|2978.5|2978|2974.5|2974|47251
1580825400000|2020-02-04 14:10:00|2974.5|2973.5|2972.5|2971.5|2975.5|2975|2970|2969.5|62990
1580825700000|2020-02-04 14:15:00|2972|2971|2966.5|2965.5|2973|2972|2966|2965|89779
1580826000000|2020-02-04 14:20:00|2967|2966|2965.5|2964|2969|2968.5|2965|2964|29868
1580826300000|2020-02-04 14:25:00|2966|2964.5|2965.5|2964.5|2967|2966|2963.5|2963|22964
1580826600000|2020-02-04 14:30:00|2966|2965|2963|2961.5|2968.5|2967.5|2961|2960.5|40636
1580826900000|2020-02-04 14:35:00|2963.5|2962|2962.5|2961|2968|2967|2961|2960.5|30327
1580827200000|2020-02-04 14:40:00|2963|2961.5|2959|2958|2964|2963|2958.5|2958|38935
1580827500000|2020-02-04 14:45:00|2959.5|2958.5|2961.5|2960.5|2965|2963.5|2959|2958.5|62240
1580827800000|2020-02-04 14:50:00|2962|2961|2961.5|2960.5|2964|2963.5|2959|2958|47133
1580828100000|2020-02-04 14:55:00|2961|2960|2965|2964.5|2966.5|2966|2959.5|2959|49196
1580828400000|2020-02-04 15:00:00|2965.5|2965|2960.5|2959.5|2968|2967|2960|2959|46346
1580828700000|2020-02-04 15:05:00|2960|2960|2961.5|2960.5|2962|2961.5|2959|2958.5|37957
1580829000000|2020-02-04 15:10:00|2962|2961|2959|2958|2964|2963|2959|2958|49577
1580829300000|2020-02-04 15:15:00|2959.5|2958.5|2957|2956.5|2959.5|2959|2955|2954|58736
1580829600000|2020-02-04 15:20:00|2957.5|2957|2958|2957.5|2960.5|2960|2957|2956|45379
1580829900000|2020-02-04 15:25:00|2958.5|2957|2960|2959.5|2961|2960.5|2957.5|2956.5|44267
1580830200000|2020-02-04 15:30:00|2959.5|2959|2958|2957|2960|2959.5|2957.5|2957|31789
1580830500000|2020-02-04 15:35:00|2958.5|2957.5|2961|2960.5|2962|2961.5|2957.5|2957|20769
1580830800000|2020-02-04 15:40:00|2961.5|2961|2960|2959|2964|2963|2959.5|2958.5|31665
1580831100000|2020-02-04 15:45:00|2959.5|2959.5|2961|2960.5|2962.5|2962|2958|2957.5|37291
1580831400000|2020-02-04 15:50:00|2960.5|2960|2959.5|2958.5|2962.5|2961.5|2959|2958.5|55831
1580831700000|2020-02-04 15:55:00|2960|2959|2960.5|2960|2962|2961.5|2958|2957.5|41910
1580832000000|2020-02-04 16:00:00|2960|2959.5|2960.5|2960|2962|2961.5|2959.5|2959|39846
1580832300000|2020-02-04 16:05:00|2960|2959.5|2959.5|2959|2962.5|2961.5|2956|2955.5|57136
1580832600000|2020-02-04 16:10:00|2960|2958.5|2955.5|2955|2962|2961.5|2955.5|2955|74668
1580832900000|2020-02-04 16:15:00|2956|2955.5|2958|2957.5|2958.5|2957.5|2954|2953.5|61051
1580833200000|2020-02-04 16:20:00|2958.5|2958|2962.5|2962|2963.5|2963|2958|2957.5|33395
1580833500000|2020-02-04 16:25:00|2963|2962.5|2963.5|2963|2967.5|2967|2963|2962|68010
1580889600000|2020-02-05 08:00:00|4600|2949|2964.5|2963|4600|2967.5|2961|2949|71950
1580889900000|2020-02-05 08:05:00|2965|2963.5|2972|2971|2979.5|2977.5|2965|2963.5|34467
1580890200000|2020-02-05 08:10:00|2971.5|2970.5|2967|2965.5|2972|2970.5|2964|2963.5|29377
1580890500000|2020-02-05 08:15:00|2967.5|2965|2963.5|2962|2968.5|2967|2958|2957.5|31180
1580890800000|2020-02-05 08:20:00|2963|2961.5|2960|2959|2963|2961.5|2956|2955|25123
1580891100000|2020-02-05 08:25:00|2959.5|2959.5|2970|2968.5|2972.5|2970.5|2958|2957|36777
1580891400000|2020-02-05 08:30:00|2970.5|2969|2984|2983|2985|2983|2967.5|2967|94105
1580891700000|2020-02-05 08:35:00|2983.5|2982.5|2996|2994.5|2998.5|2997.5|2983|2982|149702
1580892000000|2020-02-05 08:40:00|2997|2995|2984.5|2983.5|3001.5|3000.5|2984|2983.5|48822
1580892300000|2020-02-05 08:45:00|2985|2984|3006|3004|3006.5|3005.5|2985|2983.5|120285
1580892600000|2020-02-05 08:50:00|3005.5|3004.5|2999|2997.5|3008|3007|2998.5|2997.5|44344
1580892900000|2020-02-05 08:55:00|2998.5|2997|3008.5|3007.5|3010|3008|2997|2996.5|35818
1580893200000|2020-02-05 09:00:00|3008|3007|3008.5|3007|3010.5|3009.5|3002|3000|43573
1580893500000|2020-02-05 09:05:00|3008|3006.5|3002.5|3000.5|3010|3009.5|3001.5|3000|30456
1580893800000|2020-02-05 09:10:00|3002|3000|3007|3006|3009.5|3008.5|3001.5|3000|37545
1580894100000|2020-02-05 09:15:00|3007.5|3006.5|3016|3015|3017.5|3016.5|3007.5|3006|63977
1580894400000|2020-02-05 09:20:00|3016.5|3015.5|3014|3013|3017.5|3016|3010|3008.5|15968
1580894700000|2020-02-05 09:25:00|3013.5|3012.5|3021.5|3020|3023|3022|3013|3012|43024
1580895000000|2020-02-05 09:30:00|3022|3020.5|3029|3028|3030|3029|3021|3019.5|55403
1580895300000|2020-02-05 09:35:00|3029.5|3027.5|3029.5|3028.5|3031|3030.5|3027|3025.5|36805
1580895600000|2020-02-05 09:40:00|3029|3029|3026|3025|3031|3030.5|3021.5|3021|37327
1580895900000|2020-02-05 09:45:00|3025.5|3024.5|3029.5|3028|3030.5|3029.5|3024.5|3024|44959
1580896200000|2020-02-05 09:50:00|3030|3028.5|3024.5|3023.5|3032.5|3031.5|3024|3023|55701
1580896500000|2020-02-05 09:55:00|3024|3024|3017.5|3016.5|3024|3024|3016|3014.5|23880
1580896800000|2020-02-05 10:00:00|3017|3016|3017|3016|3018.5|3017.5|3013.5|3012.5|37101
1580897100000|2020-02-05 10:05:00|3016.5|3015.5|3014.5|3013|3017.5|3017|3010.5|3009.5|47681
1580897400000|2020-02-05 10:10:00|3015.5|3013.5|3008.5|3007.5|3015.5|3015|3007.5|3006|24065
1580897700000|2020-02-05 10:15:00|3008|3007|3011|3010|3011.5|3010|3003.5|3003|37755
1580898000000|2020-02-05 10:20:00|3010.5|3009.5|3002.5|3001.5|3010.5|3010|3001|3000|30987
1580898300000|2020-02-05 10:25:00|3002|3001|3000|2998.5|3004.5|3003.5|3000|2998.5|25774
1580898600000|2020-02-05 10:30:00|3000.5|2999|2999|2998|3001.5|3000.5|2995.5|2995|26585
1580898900000|2020-02-05 10:35:00|2999.5|2998.5|3000|2999|3003.5|3002.5|2998.5|2997.5|29462
1580899200000|2020-02-05 10:40:00|3000.5|2999.5|2997|2996|3002|3001.5|2995.5|2995|28188
1580899500000|2020-02-05 10:45:00|2997.5|2996.5|2998|2997|3000|2999|2995.5|2995|33741
1580899800000|2020-02-05 10:50:00|2998.5|2996.5|3004|3002.5|3004.5|3003|2997|2996.5|26749
1580900100000|2020-02-05 10:55:00|3004.5|3003|3006|3004.5|3009|3008|3004.5|3003|18711
1580900400000|2020-02-05 11:00:00|3005.5|3005|3010.5|3009|3013|3012|3005.5|3004.5|40426
1580900700000|2020-02-05 11:05:00|3011|3009.5|3013.5|3013|3014|3013|3009.5|3008.5|17108
1580901000000|2020-02-05 11:10:00|3014|3013.5|3012|3010.5|3014.5|3013.5|3009.5|3009|12489
1580901300000|2020-02-05 11:15:00|3011.5|3011|3014|3012|3016|3014.5|3011.5|3010.5|11550
1580901600000|2020-02-05 11:20:00|3013.5|3012.5|3013|3012|3016|3015|3011.5|3010.5|11741
1580901900000|2020-02-05 11:25:00|3013.5|3012.5|3013|3012.5|3015.5|3014.5|3012|3011|19812
1580902200000|2020-02-05 11:30:00|3012.5|3012|3020.5|3019.5|3021|3020|3012|3011|16033
1580902500000|2020-02-05 11:35:00|3020|3020|3010|3009|3024|3023|3005|3004|102492
1580902800000|2020-02-05 11:40:00|3009.5|3008.5|3014|3013|3014.5|3013|3006|3004.5|26009
1580903100000|2020-02-05 11:45:00|3013.5|3012.5|3013|3012.5|3015|3013|3010.5|3010|12064
1580903400000|2020-02-05 11:50:00|3012.5|3012|3010.5|3009.5|3013|3012|3008|3007.5|7788
1580903700000|2020-02-05 11:55:00|3010|3009|3007|3006|3011|3010|3006|3005.5|18028
1580904000000|2020-02-05 12:00:00|3007.5|3006.5|3008.5|3006.5|3012.5|3011|3004.5|3003|11455
1580904300000|2020-02-05 12:05:00|3008|3007|3008.5|3007.5|3009.5|3008.5|3006|3005|9823
1580904600000|2020-02-05 12:10:00|3009|3007|3010.5|3009|3013|3012|3008.5|3007|10251
1580904900000|2020-02-05 12:15:00|3011|3009.5|3015|3014|3018.5|3018|3011|3009.5|14546
1580905200000|2020-02-05 12:20:00|3015.5|3014.5|3016.5|3015.5|3017.5|3017|3015|3014.5|9147
1580905500000|2020-02-05 12:25:00|3016|3015|3015|3014|3016.5|3016|3012.5|3011.5|15019
1580905800000|2020-02-05 12:30:00|3014.5|3013.5|3015.5|3014.5|3016.5|3015.5|3011.5|3011|22015
1580906100000|2020-02-05 12:35:00|3015|3014|3015.5|3014.5|3016|3015.5|3013|3012.5|27921
1580906400000|2020-02-05 12:40:00|3015|3015|3014|3013|3016|3015|3013|3012|7290
1580906700000|2020-02-05 12:45:00|3013.5|3012.5|3014.5|3013|3015.5|3014.5|3013|3012|5829
1580907000000|2020-02-05 12:50:00|3014|3012.5|3011.5|3011|3014|3012.5|3009.5|3008.5|12891
1580907300000|2020-02-05 12:55:00|3012|3011.5|3012.5|3011|3016|3015|3011|3010|20846
1580907600000|2020-02-05 13:00:00|3013|3010.5|3013|3012|3013.5|3013|3011|3010.5|7010
1580907900000|2020-02-05 13:05:00|3012.5|3011.5|3015.5|3014.5|3015.5|3014.5|3012|3011.5|8025
1580908200000|2020-02-05 13:10:00|3015|3014|3017.5|3016|3017.5|3016.5|3013.5|3013|10886
1580908500000|2020-02-05 13:15:00|3017|3016.5|3019.5|3018|3024|3023|3015.5|3015|41249
1580908800000|2020-02-05 13:20:00|3019|3017.5|3017.5|3016.5|3019.5|3018.5|3017|3016|22255
1580909100000|2020-02-05 13:25:00|3017|3016|3015|3014.5|3017|3016|3014|3013|6864
1580909400000|2020-02-05 13:30:00|3015.5|3014|3016|3015|3016.5|3016|3014|3013|15620
1580909700000|2020-02-05 13:35:00|3015.5|3014.5|3014|3013|3016.5|3015.5|3012|3011.5|20607
1580910000000|2020-02-05 13:40:00|3014.5|3014|3013|3012.5|3018.5|3017.5|3013|3012.5|25562
1580910300000|2020-02-05 13:45:00|3013.5|3013|3018|3017|3019|3018|3012|3011|28089
1580910600000|2020-02-05 13:50:00|3018.5|3017.5|3022.5|3022|3023|3022.5|3017|3016|32374
1580910900000|2020-02-05 13:55:00|3022|3021.5|3026.5|3025.5|3026.5|3025.5|3021.5|3021|18414
1580911200000|2020-02-05 14:00:00|3026|3025|3026|3025.5|3026.5|3026|3022.5|3021.5|38884
1580911500000|2020-02-05 14:05:00|3026.5|3026|3022.5|3021.5|3027.5|3026.5|3022|3021.5|19230
1580911800000|2020-02-05 14:10:00|3022|3022|3019|3017.5|3022.5|3022|3018|3017|75991
1580912100000|2020-02-05 14:15:00|3018.5|3017|3021.5|3020.5|3022.5|3021.5|3017.5|3017|19008
1580912400000|2020-02-05 14:20:00|3021|3020|3026.5|3025|3026.5|3025.5|3021|3020|14731
1580912700000|2020-02-05 14:25:00|3026|3024.5|3019|3018|3026|3025|3018.5|3017|45538
1580913000000|2020-02-05 14:30:00|3018.5|3017.5|3018|3017|3021.5|3020|3015.5|3015|59930
1580913300000|2020-02-05 14:35:00|3018.5|3017.5|3018|3017.5|3020.5|3020|3016|3015.5|32958
1580913600000|2020-02-05 14:40:00|3017.5|3017|3013|3012|3018.5|3017.5|3007.5|3007|87436
1580913900000|2020-02-05 14:45:00|3012.5|3012.5|3011.5|3009.5|3019.5|3018.5|3011.5|3009.5|52206
1580914200000|2020-02-05 14:50:00|3012|3010|3016|3015|3021|3019|3011.5|3009.5|56409
1580914500000|2020-02-05 14:55:00|3015|3014.5|3020|3018.5|3022|3021|3014.5|3013.5|39414
1580914800000|2020-02-05 15:00:00|3019.5|3018|3021|3020|3022|3021.5|3018.5|3017.5|34439
1580915100000|2020-02-05 15:05:00|3021.5|3020.5|3020.5|3019.5|3024.5|3024|3020|3019|36817
1580915400000|2020-02-05 15:10:00|3021|3020|3018|3017|3023.5|3022.5|3017|3016|35795
1580915700000|2020-02-05 15:15:00|3018.5|3017.5|3010.5|3010|3019|3017.5|3010|3009.5|69975
1580916000000|2020-02-05 15:20:00|3011|3010.5|3015|3014.5|3016.5|3015.5|3010|3009.5|68564
1580916300000|2020-02-05 15:25:00|3014.5|3014|3013|3012.5|3015.5|3015|3005|3004|64265
1580916600000|2020-02-05 15:30:00|3013.5|3013|3018|3017|3018|3017.5|3009.5|3009|47350
1580916900000|2020-02-05 15:35:00|3017.5|3016.5|3015.5|3014.5|3019|3018.5|3012|3011.5|105277
1580917200000|2020-02-05 15:40:00|3015|3015|3018|3017|3018.5|3017.5|3012.5|3012|60425
1580917500000|2020-02-05 15:45:00|3017.5|3016.5|3019|3018.5|3019.5|3018.5|3014|3013.5|42118
1580917800000|2020-02-05 15:50:00|3019.5|3018|3025.5|3024.5|3025.5|3025|3017.5|3017|67458
1580918100000|2020-02-05 15:55:00|3025|3025|3025.5|3024.5|3026|3025.5|3022.5|3022|39285
1580918400000|2020-02-05 16:00:00|3025|3025|3024|3022.5|3028.5|3028|3023|3022.5|111792
1580918700000|2020-02-05 16:05:00|3024.5|3023|3021.5|3020.5|3026.5|3025.5|3019.5|3019|43909
1580919000000|2020-02-05 16:10:00|3022|3021|3026.5|3025.5|3028|3027.5|3021|3020.5|57709
1580919300000|2020-02-05 16:15:00|3027.5|3026|3031.5|3030.5|3033.5|3033|3027|3025.5|132819
1580919600000|2020-02-05 16:20:00|3031|3030|3032|3031|3033.5|3033|3030.5|3030|178026
1580919900000|2020-02-05 16:25:00|3032.5|3031.5|3039.5|3038|3040|3038.5|3031.5|3031|97668
1580976000000|2020-02-06 08:00:00|3028|3000|3049.5|3045|3055|3051.5|3020.5|3000|258599
1580976300000|2020-02-06 08:05:00|3047|3044|3074.5|3072.5|3075|3072.5|3043|3040|142164
1580976600000|2020-02-06 08:10:00|3074|3073|3071.5|3071|3078|3076|3069.5|3068|88315
1580976900000|2020-02-06 08:15:00|3071|3070.5|3075.5|3074.5|3079|3078|3068|3067|82207
1580977200000|2020-02-06 08:20:00|3076.5|3075|3071|3069|3076.5|3075|3066.5|3065.5|48052
1580977500000|2020-02-06 08:25:00|3070.5|3068.5|3040|3038.5|3073.5|3072|3036|3030.5|91021
1580977800000|2020-02-06 08:30:00|3040.5|3039|3059.5|3057.5|3068|3065|3040|3039|111364
1580978100000|2020-02-06 08:35:00|3059|3057|3051|3050|3059|3057|3050|3047|51503
1580978400000|2020-02-06 08:40:00|3050.5|3049.5|3059.5|3058|3061.5|3059.5|3049|3048.5|42239
1580978700000|2020-02-06 08:45:00|3059|3058.5|3053|3051.5|3061.5|3061|3052.5|3051.5|35011
1580979000000|2020-02-06 08:50:00|3053.5|3052|3066|3064|3069.5|3067.5|3050|3048|56791
1580979300000|2020-02-06 08:55:00|3065.5|3064.5|3069|3066.5|3069.5|3067.5|3055.5|3053.5|41029
1580979600000|2020-02-06 09:00:00|3068|3066|3064.5|3062.5|3069|3066|3060.5|3059|24048
1580979900000|2020-02-06 09:05:00|3064|3062|3065.5|3064.5|3069|3067.5|3063.5|3062|38577
1580980200000|2020-02-06 09:10:00|3066|3065|3069|3068|3070|3069.5|3065.5|3064.5|43974
1580980500000|2020-02-06 09:15:00|3068.5|3067.5|3070.5|3069|3074.5|3073.5|3067.5|3067|37136
1580980800000|2020-02-06 09:20:00|3071|3069.5|3055|3054|3071|3070|3054.5|3053.5|50418
1580981100000|2020-02-06 09:25:00|3055.5|3054.5|3058|3057|3060|3059.5|3051|3050|49761
1580981400000|2020-02-06 09:30:00|3057.5|3056.5|3059.5|3059|3061|3059.5|3057.5|3056.5|63222
1580981700000|2020-02-06 09:35:00|3060|3059.5|3071.5|3070|3076|3075|3059.5|3058|110594
1580982000000|2020-02-06 09:40:00|3071|3070.5|3071.5|3070.5|3073|3071.5|3068|3066.5|15769
1580982300000|2020-02-06 09:45:00|3071|3070|3071.5|3071|3072|3071|3067.5|3066.5|28124
1580982600000|2020-02-06 09:50:00|3072|3071.5|3073.5|3073|3073.5|3073|3069.5|3068.5|45735
1580982900000|2020-02-06 09:55:00|3074|3073.5|3078|3077|3086.5|3085.5|3073.5|3073.5|80844
1580983200000|2020-02-06 10:00:00|3077.5|3076.5|3076.5|3075.5|3080|3079.5|3075.5|3075|24180
1580983500000|2020-02-06 10:05:00|3076|3075|3072|3070.5|3077.5|3077|3071|3069|25847
1580983800000|2020-02-06 10:10:00|3071.5|3070|3066.5|3065.5|3078|3077.5|3066|3065.5|63905
1580984100000|2020-02-06 10:15:00|3066|3065|3065|3063.5|3069.5|3069|3061.5|3060.5|52582
1580984400000|2020-02-06 10:20:00|3065.5|3064|3066.5|3065.5|3068|3067|3060.5|3060|55085
1580984700000|2020-02-06 10:25:00|3067|3066|3063.5|3062.5|3068.5|3068|3063.5|3062.5|33126
1580985000000|2020-02-06 10:30:00|3063|3062|3062|3061|3064|3063.5|3059.5|3058.5|24083
1580985300000|2020-02-06 10:35:00|3061.5|3060.5|3065|3064|3066.5|3065.5|3059.5|3058.5|58913
1580985600000|2020-02-06 10:40:00|3064.5|3063.5|3060|3059|3065|3064.5|3059|3058.5|28785
1580985900000|2020-02-06 10:45:00|3059.5|3058.5|3059.5|3058.5|3062|3061|3057|3056.5|46944
1580986200000|2020-02-06 10:50:00|3060|3059|3056|3055|3061.5|3060.5|3055.5|3055|41781
1580986500000|2020-02-06 10:55:00|3056.5|3055.5|3053|3051.5|3058|3057|3051|3050|55122
1580986800000|2020-02-06 11:00:00|3053.5|3052|3054.5|3053.5|3061|3060.5|3053.5|3052|36405
1580987100000|2020-02-06 11:05:00|3055|3054|3056.5|3055.5|3060.5|3060|3055|3054|46250
1580987400000|2020-02-06 11:10:00|3057|3056|3052.5|3051.5|3058|3057|3052.5|3051.5|22987
1580987700000|2020-02-06 11:15:00|3052|3051|3054.5|3053|3057|3056|3048.5|3048|61124
1580988000000|2020-02-06 11:20:00|3054|3052.5|3052.5|3051.5|3055|3054|3052|3051.5|31786
1580988300000|2020-02-06 11:25:00|3052|3051|3057|3056|3059|3057.5|3052|3051|13834
1580988600000|2020-02-06 11:30:00|3056.5|3055.5|3054.5|3054|3058|3057|3053.5|3052.5|38950
1580988900000|2020-02-06 11:35:00|3054|3053|3056|3055|3057|3056|3052.5|3051.5|16561
1580989200000|2020-02-06 11:40:00|3055.5|3054|3058|3056.5|3058.5|3057|3053.5|3052.5|19104
1580989500000|2020-02-06 11:45:00|3057.5|3057|3058|3057|3060.5|3059.5|3055|3054.5|31883
1580989800000|2020-02-06 11:50:00|3057.5|3056.5|3059|3058|3059|3058|3056|3055|14603
1580990100000|2020-02-06 11:55:00|3059.5|3058.5|3061|3060|3062.5|3062|3059.5|3058|16560
1580990400000|2020-02-06 12:00:00|3061.5|3060.5|3063|3062|3063|3062|3059.5|3058.5|19209
1580990700000|2020-02-06 12:05:00|3062.5|3062.5|3064.5|3064|3065|3064.5|3062|3061|23941
1580991000000|2020-02-06 12:10:00|3065|3064.5|3065.5|3064.5|3065.5|3064.5|3062|3061|15729
1580991300000|2020-02-06 12:15:00|3065|3065|3062.5|3062|3066|3065|3062|3061|16722
1580991600000|2020-02-06 12:20:00|3063|3061.5|3063|3062|3064|3063|3060.5|3060|16398
1580991900000|2020-02-06 12:25:00|3063.5|3062.5|3059.5|3059|3064.5|3063|3059.5|3058.5|14308
1580992200000|2020-02-06 12:30:00|3060|3059.5|3057|3056|3060.5|3059.5|3056|3055.5|9962
1580992500000|2020-02-06 12:35:00|3057.5|3056.5|3058|3057|3059|3058|3055.5|3055|15894
1580992800000|2020-02-06 12:40:00|3057.5|3056.5|3061|3060.5|3061|3060.5|3057|3056|18200
1580993100000|2020-02-06 12:45:00|3060.5|3060|3061.5|3060|3065.5|3064.5|3060.5|3060|27853
1580993400000|2020-02-06 12:50:00|3061|3059.5|3059|3058|3061.5|3060|3054|3053|67040
1580993700000|2020-02-06 12:55:00|3058.5|3057.5|3053|3052|3060|3058.5|3053|3052|19652
1580994000000|2020-02-06 13:00:00|3052.5|3051.5|3051.5|3050.5|3053.5|3052.5|3047|3046|30618
1580994300000|2020-02-06 13:05:00|3051|3050|3054|3053|3055|3053.5|3050|3049.5|40408
1580994600000|2020-02-06 13:10:00|3054.5|3053.5|3058.5|3058|3059.5|3058.5|3053.5|3052.5|32336
1580994900000|2020-02-06 13:15:00|3058|3057.5|3059.5|3059|3060.5|3059.5|3057.5|3056.5|20319
1580995200000|2020-02-06 13:20:00|3060|3059.5|3065|3064|3065|3064|3060|3059.5|36345
1580995500000|2020-02-06 13:25:00|3064.5|3064.5|3062.5|3061.5|3065|3064.5|3061.5|3060.5|18450
1580995800000|2020-02-06 13:30:00|3062|3060.5|3058|3057.5|3062.5|3060.5|3055|3054|37066
1580996100000|2020-02-06 13:35:00|3059|3057|3061|3060.5|3061.5|3060.5|3056.5|3055.5|26920
1580996400000|2020-02-06 13:40:00|3061.5|3061|3070|3068.5|3071|3070.5|3061.5|3060.5|66061
1580996700000|2020-02-06 13:45:00|3070.5|3069|3069.5|3068.5|3074.5|3074|3068.5|3068|86756
1580997000000|2020-02-06 13:50:00|3069|3068|3066|3065|3069|3068|3064.5|3064|35839
1580997300000|2020-02-06 13:55:00|3066.5|3065.5|3066|3065.5|3069.5|3069|3063.5|3063|22727
1580997600000|2020-02-06 14:00:00|3065.5|3065|3070|3068.5|3070.5|3069.5|3063|3062.5|38120
1580997900000|2020-02-06 14:05:00|3070.5|3069|3079.5|3078.5|3080|3079|3069.5|3068.5|77168
1580998200000|2020-02-06 14:10:00|3079|3079|3073.5|3072.5|3079.5|3079|3073.5|3072.5|27535
1580998500000|2020-02-06 14:15:00|3074|3073|3075.5|3075|3077|3076|3072.5|3072|48870
1580998800000|2020-02-06 14:20:00|3076|3075.5|3072|3071|3077|3076|3070.5|3069.5|46840
1580999100000|2020-02-06 14:25:00|3072.5|3071.5|3072.5|3072|3074.5|3073.5|3068.5|3067.5|44636
1580999400000|2020-02-06 14:30:00|3073|3072.5|3074|3073|3077|3076.5|3072|3071.5|62431
1580999700000|2020-02-06 14:35:00|3073.5|3073.5|3071.5|3071|3075|3073.5|3068.5|3068|185312
1581000000000|2020-02-06 14:40:00|3072|3070.5|3069|3068.5|3073.5|3073|3065|3064|71558
1581000300000|2020-02-06 14:45:00|3069.5|3069|3076|3075|3076|3075|3067|3066.5|57275
1581000600000|2020-02-06 14:50:00|3076.5|3075.5|3066.5|3065.5|3076.5|3075.5|3062.5|3062|77630
1581000900000|2020-02-06 14:55:00|3066|3066|3073.5|3072.5|3074|3073|3065.5|3065|36031
1581001200000|2020-02-06 15:00:00|3073|3073|3075|3074|3077.5|3076.5|3072.5|3072|50261
1581001500000|2020-02-06 15:05:00|3075.5|3074.5|3073.5|3073|3077|3076|3072|3071.5|46160
1581001800000|2020-02-06 15:10:00|3073|3072.5|3076|3075|3079|3078|3073|3072.5|55129
1581002100000|2020-02-06 15:15:00|3076.5|3075.5|3071.5|3070|3076.5|3076|3070|3069.5|56407
1581002400000|2020-02-06 15:20:00|3071|3070.5|3069|3068|3072.5|3072|3067.5|3067|69642
1581002700000|2020-02-06 15:25:00|3068.5|3068.5|3071|3070.5|3075.5|3074.5|3067|3066.5|65285
1581003000000|2020-02-06 15:30:00|3070|3069.5|3066|3065|3072.5|3071.5|3064.5|3063.5|69928
1581003300000|2020-02-06 15:35:00|3066.5|3065.5|3070.5|3069|3073.5|3072.5|3065.5|3064.5|65648
1581003600000|2020-02-06 15:40:00|3070|3069.5|3066|3065|3072|3071.5|3066|3065|50461
1581003900000|2020-02-06 15:45:00|3065.5|3064.5|3068|3067|3073|3072|3065.5|3064.5|49859
1581004200000|2020-02-06 15:50:00|3068.5|3067.5|3064.5|3063.5|3069|3068.5|3063|3062.5|89881
1581004500000|2020-02-06 15:55:00|3065|3064|3069.5|3068.5|3070|3069|3064.5|3064|59288
1581004800000|2020-02-06 16:00:00|3069|3068|3062|3061|3069|3068|3059|3058|86845
1581005100000|2020-02-06 16:05:00|3062.5|3061.5|3059|3058|3062.5|3061.5|3056|3055|61651
1581005400000|2020-02-06 16:10:00|3059.5|3058.5|3064.5|3064|3065.5|3064.5|3058.5|3058|79904
1581005700000|2020-02-06 16:15:00|3064|3063.5|3062.5|3061.5|3064|3063.5|3058.5|3058|103849
1581006000000|2020-02-06 16:20:00|3063|3062|3065.5|3064.5|3066|3065|3059.5|3059|100329
1581006300000|2020-02-06 16:25:00|3065|3065|3064|3062.5|3066.5|3066|3062.5|3062|70338
1581062400000|2020-02-07 08:00:00|3380|3029|3044|3042.5|3380|3054.5|3037|3029|51698
1581062700000|2020-02-07 08:05:00|3043.5|3043|3046|3045.5|3048.5|3046.5|3039|3038|35907
1581063000000|2020-02-07 08:10:00|3047|3046|3048.5|3046.5|3048.5|3046.5|3037.5|3037|41370
1581063300000|2020-02-07 08:15:00|3049|3047|3044|3042.5|3049|3048|3043|3042.5|24654
1581063600000|2020-02-07 08:20:00|3045|3043|3047|3046|3047.5|3046.5|3042.5|3042|22252
1581063900000|2020-02-07 08:25:00|3047.5|3046.5|3052.5|3051.5|3055|3054.5|3047|3046|40185
1581064200000|2020-02-07 08:30:00|3052|3052|3056|3055|3058|3057|3052|3051.5|29978
1581064500000|2020-02-07 08:35:00|3055.5|3054.5|3064|3062.5|3064|3063|3054.5|3054|30402
1581064800000|2020-02-07 08:40:00|3063.5|3063|3064|3063.5|3067.5|3066|3062.5|3061.5|18502
1581065100000|2020-02-07 08:45:00|3064.5|3064|3055.5|3054.5|3064.5|3064|3053.5|3053|209752
1581065400000|2020-02-07 08:50:00|3056|3055|3050.5|3050|3059.5|3058.5|3049|3048.5|98927
1581065700000|2020-02-07 08:55:00|3051|3049.5|3052.5|3051.5|3052.5|3052|3048|3047|31197
1581066000000|2020-02-07 09:00:00|3053|3052|3055|3054|3055|3054|3051|3050|20188
1581066300000|2020-02-07 09:05:00|3055.5|3054.5|3058.5|3057.5|3058.5|3057.5|3054.5|3054|9946
1581066600000|2020-02-07 09:10:00|3059|3058|3062.5|3062|3063|3062|3059|3058|12422
1581066900000|2020-02-07 09:15:00|3063|3062.5|3058.5|3058|3064.5|3064|3057|3056|58326
1581067200000|2020-02-07 09:20:00|3059|3057.5|3064|3063|3064|3063|3058|3057.5|27254
1581067500000|2020-02-07 09:25:00|3063.5|3062.5|3053.5|3053|3063.5|3062.5|3053.5|3053|31460
1581067800000|2020-02-07 09:30:00|3053|3052.5|3056.5|3056|3059|3057.5|3052.5|3052|20265
1581068100000|2020-02-07 09:35:00|3056|3055.5|3057|3056|3058|3057|3053|3052.5|19135
1581068400000|2020-02-07 09:40:00|3056.5|3055.5|3052.5|3051.5|3056.5|3056|3052.5|3051.5|23947
1581068700000|2020-02-07 09:45:00|3052|3052|3047.5|3046.5|3053|3052|3046|3045.5|38660
1581069000000|2020-02-07 09:50:00|3047|3046|3043|3042|3047|3046|3042.5|3041.5|28238
1581069300000|2020-02-07 09:55:00|3043.5|3042.5|3042.5|3042|3045|3044.5|3041.5|3040.5|16835
1581069600000|2020-02-07 10:00:00|3042|3041.5|3039|3038.5|3042|3041.5|3038.5|3038|23065
1581069900000|2020-02-07 10:05:00|3039.5|3038|3037.5|3036|3040|3039.5|3034.5|3034|23439
1581070200000|2020-02-07 10:10:00|3037|3035.5|3029|3028|3037.5|3035.5|3028.5|3028|69128
1581070500000|2020-02-07 10:15:00|3029.5|3028.5|3025|3024|3029.5|3029|3023|3022|55136
1581070800000|2020-02-07 10:20:00|3024.5|3024.5|3021|3020.5|3027|3026|3020|3019.5|44192
1581071100000|2020-02-07 10:25:00|3021.5|3021|3025|3024.5|3026|3025|3021.5|3020.5|38474
1581071400000|2020-02-07 10:30:00|3025.5|3025|3021.5|3020.5|3028|3027|3021|3020.5|28000
1581071700000|2020-02-07 10:35:00|3021|3021|3023.5|3023|3025.5|3025|3020|3019|34922
1581072000000|2020-02-07 10:40:00|3024|3023.5|3031|3029.5|3032|3031|3024|3023|36947
1581072300000|2020-02-07 10:45:00|3030.5|3030|3029|3028|3031|3030.5|3025.5|3025|20610
1581072600000|2020-02-07 10:50:00|3029.5|3028.5|3032.5|3031.5|3033.5|3032.5|3028.5|3028|52703
1581072900000|2020-02-07 10:55:00|3032|3032|3025|3024|3033|3032.5|3024.5|3024|48973
1581073200000|2020-02-07 11:00:00|3024.5|3023.5|3024.5|3023.5|3026.5|3025.5|3022.5|3022|33683
1581073500000|2020-02-07 11:05:00|3025|3024|3020.5|3019.5|3025|3024.5|3020|3019.5|20764
1581073800000|2020-02-07 11:10:00|3020|3019|3019.5|3018.5|3020|3019.5|3016.5|3016|32743
1581074100000|2020-02-07 11:15:00|3020|3019|3018.5|3018|3022|3021.5|3016.5|3015.5|42843
1581074400000|2020-02-07 11:20:00|3018|3017.5|3020|3019.5|3023|3022.5|3017|3016.5|25664
1581074700000|2020-02-07 11:25:00|3020.5|3019|3020|3019|3020.5|3019|3018|3017|18268
1581075000000|2020-02-07 11:30:00|3021|3019.5|3018.5|3017.5|3022|3021.5|3017.5|3017|30091
1581075300000|2020-02-07 11:35:00|3018|3018|3019.5|3019|3023.5|3023|3018|3017.5|29347
1581075600000|2020-02-07 11:40:00|3020|3019.5|3011.5|3010.5|3020.5|3019.5|3011|3010|27274
1581075900000|2020-02-07 11:45:00|3011|3011|3010.5|3009.5|3011|3011|3007|3006.5|60680
1581076200000|2020-02-07 11:50:00|3011|3010|3009|3008|3011|3010.5|3008.5|3008|55896
1581076500000|2020-02-07 11:55:00|3009.5|3008.5|3007|3006.5|3009.5|3008.5|3006|3005|33166
1581076800000|2020-02-07 12:00:00|3006.5|3006|3002.5|3001.5|3006.5|3006|3002.5|3001|25189
1581077100000|2020-02-07 12:05:00|3002|3001|3003|3002.5|3003|3002.5|3001|3000.5|30900
1581077400000|2020-02-07 12:10:00|3003.5|3003|3005.5|3004.5|3005.5|3005|3001|3000.5|25853
1581077700000|2020-02-07 12:15:00|3005|3005|3008|3006.5|3009|3008.5|3003.5|3003|21187
1581078000000|2020-02-07 12:20:00|3008.5|3007|3008.5|3007|3010|3009|3007|3006|22730
1581078300000|2020-02-07 12:25:00|3008|3007.5|3010.5|3009.5|3010.5|3010|3008|3007|13082
1581078600000|2020-02-07 12:30:00|3011|3010|3009.5|3008.5|3011|3010.5|3007.5|3007|15951
1581078900000|2020-02-07 12:35:00|3009|3008|3011|3010|3012|3011|3007.5|3006|43568
1581079200000|2020-02-07 12:40:00|3011.5|3010.5|3011.5|3010.5|3012|3011|3010|3009.5|14037
1581079500000|2020-02-07 12:45:00|3012|3010|3013.5|3012.5|3016|3015|3011|3010|13829
1581079800000|2020-02-07 12:50:00|3013|3013|3014.5|3013.5|3014.5|3013.5|3012|3011.5|25825
1581080100000|2020-02-07 12:55:00|3015|3014|3012|3011.5|3015.5|3015|3012|3011.5|22102
1581080400000|2020-02-07 13:00:00|3012.5|3012|3013.5|3012.5|3014|3013.5|3012|3011.5|24020
1581080700000|2020-02-07 13:05:00|3014|3013|3018.5|3018|3019.5|3018.5|3013.5|3012.5|44838
1581081000000|2020-02-07 13:10:00|3019|3018.5|3023|3022|3025|3024|3019|3018.5|14168
1581081300000|2020-02-07 13:15:00|3022.5|3022.5|3021.5|3021|3023.5|3022.5|3021|3020.5|11934
1581081600000|2020-02-07 13:20:00|3022|3021.5|3023.5|3022.5|3023.5|3022.5|3021|3020.5|13658
1581081900000|2020-02-07 13:25:00|3023|3022|3022.5|3021.5|3024.5|3023.5|3022|3021|13046
1581082200000|2020-02-07 13:30:00|3023|3022|3031|3030.5|3039.5|3038.5|3023|3021.5|139907
1581082500000|2020-02-07 13:35:00|3031.5|3030|3030|3029|3031.5|3030|3018|3016.5|71768
1581082800000|2020-02-07 13:40:00|3029.5|3029.5|3020.5|3019|3030|3029.5|3018.5|3017.5|36301
1581083100000|2020-02-07 13:45:00|3021|3019.5|3029.5|3028.5|3030.5|3029.5|3021|3019.5|41236
1581083400000|2020-02-07 13:50:00|3030|3029|3033.5|3032.5|3034.5|3033.5|3030|3028.5|23050
1581083700000|2020-02-07 13:55:00|3034|3033|3035|3034|3039|3037.5|3033.5|3033|25137
1581084000000|2020-02-07 14:00:00|3034.5|3033.5|3041.5|3040.5|3044|3043|3034|3033|26734
1581084300000|2020-02-07 14:05:00|3041|3041|3039|3038|3042.5|3041.5|3038.5|3037.5|20636
1581084600000|2020-02-07 14:10:00|3038.5|3037.5|3040.5|3039.5|3041.5|3040.5|3037.5|3037|1012364
1581084900000|2020-02-07 14:15:00|3040|3039|3036|3035|3042.5|3041.5|3036|3035|25722
1581085200000|2020-02-07 14:20:00|3036.5|3035.5|3034|3032.5|3036.5|3035.5|3031.5|3030.5|31276
1581085500000|2020-02-07 14:25:00|3034.5|3033|3031.5|3030.5|3036|3035.5|3029|3028|28450
1581085800000|2020-02-07 14:30:00|3031|3030|3025.5|3024|3034.5|3033.5|3022|3021.5|70674
1581086100000|2020-02-07 14:35:00|3025|3024.5|3033.5|3032.5|3035|3033|3024|3023|25237
1581086400000|2020-02-07 14:40:00|3033|3032|3033.5|3032.5|3036|3035.5|3031.5|3030.5|19851
1581086700000|2020-02-07 14:45:00|3033|3032|3031.5|3030|3033|3032|3029|3028.5|21667
1581087000000|2020-02-07 14:50:00|3031|3029.5|3030.5|3029.5|3031.5|3031|3029|3028.5|18176
1581087300000|2020-02-07 14:55:00|3031|3030|3023|3021|3031.5|3030.5|3021.5|3020.5|42179
1581087600000|2020-02-07 15:00:00|3022.5|3020.5|3018|3017|3024.5|3023|3016.5|3015|59805
1581087900000|2020-02-07 15:05:00|3018.5|3017.5|3022.5|3021.5|3024|3023|3018.5|3017.5|19701
1581088200000|2020-02-07 15:10:00|3023|3022|3024.5|3023|3028|3026.5|3021.5|3021|33920
1581088500000|2020-02-07 15:15:00|3024|3022.5|3028|3027|3029|3028|3022.5|3021.5|48140
1581088800000|2020-02-07 15:20:00|3028.5|3027.5|3026.5|3025.5|3030.5|3029.5|3024.5|3024|49945
1581089100000|2020-02-07 15:25:00|3026|3025|3023|3022|3026|3025|3022.5|3022|20482
1581089400000|2020-02-07 15:30:00|3023.5|3022.5|3024|3023.5|3026|3025.5|3023|3022.5|32057
1581089700000|2020-02-07 15:35:00|3024.5|3024|3021.5|3020.5|3025|3024.5|3021|3020.5|30003
1581090000000|2020-02-07 15:40:00|3022|3021|3031|3030|3033|3032.5|3021.5|3021|103070
1581090300000|2020-02-07 15:45:00|3031.5|3030.5|3033.5|3032.5|3035|3033|3031|3030|30470
1581090600000|2020-02-07 15:50:00|3034|3033|3045|3044|3048|3047|3033|3032.5|146092
1581090900000|2020-02-07 15:55:00|3045.5|3044.5|3050.5|3049.5|3050.5|3050|3044.5|3044|50004
1581091200000|2020-02-07 16:00:00|3050|3049|3046|3045|3050|3049.5|3041.5|3040.5|70415
1581091500000|2020-02-07 16:05:00|3045.5|3044.5|3041|3040|3045.5|3044.5|3040.5|3040|84930
1581091800000|2020-02-07 16:10:00|3041.5|3040.5|3044|3043.5|3044|3043.5|3040|3039.5|41064
1581092100000|2020-02-07 16:15:00|3043.5|3043|3045.5|3044.5|3046|3045|3042|3041.5|99672
1581092400000|2020-02-07 16:20:00|3046|3045|3049|3048.5|3050|3049.5|3046|3045|162665
1581092700000|2020-02-07 16:25:00|3049.5|3049|3048.5|3047|3052.5|3051.5|3046.5|3046|82057
1581321600000|2020-02-10 08:00:00|3052.5|3039|3049|3046.5|3064.5|3052|3044.5|3039|20367
1581321900000|2020-02-10 08:05:00|3048.5|3046|3053|3051.5|3058|3057.5|3047.5|3045.5|15035
1581322200000|2020-02-10 08:10:00|3053.5|3052.5|3060.5|3059|3064|3062.5|3053.5|3052.5|16589
1581322500000|2020-02-10 08:15:00|3061.5|3059.5|3059.5|3058|3066|3065|3058.5|3057.5|20849
1581322800000|2020-02-10 08:20:00|3060|3058.5|3053|3051|3065|3064|3049.5|3047.5|8998
1581323100000|2020-02-10 08:25:00|3052.5|3050.5|3048|3047|3053|3051.5|3048|3047|20513
1581323400000|2020-02-10 08:30:00|3047.5|3046.5|3049.5|3047.5|3050|3049|3045|3043.5|10758
1581323700000|2020-02-10 08:35:00|3049|3047|3048|3046.5|3050|3049.5|3045.5|3044.5|27146
1581324000000|2020-02-10 08:40:00|3047.5|3046|3048.5|3047.5|3050.5|3050|3046.5|3045.5|23174
1581324300000|2020-02-10 08:45:00|3048|3047|3050|3049|3053|3052|3048|3047|35155
1581324600000|2020-02-10 08:50:00|3050.5|3049.5|3056.5|3055|3056.5|3055|3048|3047.5|22104
1581324900000|2020-02-10 08:55:00|3056|3055.5|3056|3055|3056.5|3056|3054|3053.5|9906
1581325200000|2020-02-10 09:00:00|3056.5|3055.5|3061|3060|3061|3060|3055.5|3055|39422
1581325500000|2020-02-10 09:05:00|3060.5|3059.5|3063.5|3062.5|3066.5|3065.5|3059|3058|21714
1581325800000|2020-02-10 09:10:00|3064|3063|3059|3058|3064|3063|3058|3057.5|19394
1581326100000|2020-02-10 09:15:00|3059.5|3058.5|3055|3053.5|3060|3059|3054|3053.5|21538
1581326400000|2020-02-10 09:20:00|3054.5|3054|3052|3051|3056.5|3055.5|3051.5|3051|19200
1581326700000|2020-02-10 09:25:00|3051.5|3050.5|3053|3052|3055.5|3054.5|3050.5|3050|14111
1581327000000|2020-02-10 09:30:00|3052.5|3052.5|3054.5|3053|3055|3054.5|3051.5|3051|13374
1581327300000|2020-02-10 09:35:00|3054|3052.5|3052|3050.5|3054|3053|3050|3049|26885
1581327600000|2020-02-10 09:40:00|3052.5|3051|3048.5|3047.5|3053|3052|3048|3047.5|27310
1581327900000|2020-02-10 09:45:00|3048|3047|3051|3050|3051|3050|3048|3047|13178
1581328200000|2020-02-10 09:50:00|3050.5|3049.5|3049|3048|3051|3050|3048.5|3048|8836
1581328500000|2020-02-10 09:55:00|3048.5|3047.5|3048.5|3047.5|3049|3048|3047|3046|23760
1581328800000|2020-02-10 10:00:00|3048|3048|3050|3049|3051.5|3050.5|3047|3046.5|21026
1581329100000|2020-02-10 10:05:00|3049.5|3048.5|3047.5|3047|3050.5|3049.5|3046.5|3046|30797
1581329400000|2020-02-10 10:10:00|3048|3046.5|3048|3047.5|3050|3049|3047|3046.5|12393
1581329700000|2020-02-10 10:15:00|3047.5|3047|3047.5|3047|3048.5|3047.5|3046.5|3046|56480
1581330000000|2020-02-10 10:20:00|3047|3046.5|3050.5|3049|3051|3050|3047|3046.5|17058
1581330300000|2020-02-10 10:25:00|3050|3048.5|3047.5|3046.5|3050|3049|3047|3046.5|8991
1581330600000|2020-02-10 10:30:00|3047|3047|3047.5|3046.5|3049|3048|3046.5|3046|12189
1581330900000|2020-02-10 10:35:00|3047|3047|3048|3047|3050|3049|3046.5|3046|8210
1581331200000|2020-02-10 10:40:00|3047.5|3046.5|3051.5|3050.5|3053.5|3053|3047|3046.5|18554
1581331500000|2020-02-10 10:45:00|3051|3050|3051.5|3050.5|3053.5|3052.5|3047|3046.5|56762
1581331800000|2020-02-10 10:50:00|3052|3051|3050.5|3049|3052.5|3051.5|3050|3049|8971
1581332100000|2020-02-10 10:55:00|3051|3049.5|3051.5|3050|3051.5|3051|3050|3049|10769
1581332400000|2020-02-10 11:00:00|3051|3050.5|3050.5|3049.5|3051.5|3051|3047.5|3047|16406
1581332700000|2020-02-10 11:05:00|3051|3049|3050|3049|3052|3051|3049.5|3049|6160
1581333000000|2020-02-10 11:10:00|3050.5|3049.5|3050|3049|3050.5|3050|3049|3048|8297
1581333300000|2020-02-10 11:15:00|3050.5|3049.5|3050|3049|3052.5|3052|3049|3048.5|24106
1581333600000|2020-02-10 11:20:00|3049.5|3048.5|3051.5|3050.5|3051.5|3050.5|3048.5|3047.5|10939
1581333900000|2020-02-10 11:25:00|3052|3051|3057|3056.5|3057.5|3057|3050.5|3050|34115
1581334200000|2020-02-10 11:30:00|3056.5|3056|3051.5|3051|3057.5|3056.5|3051.5|3051|32521
1581334500000|2020-02-10 11:35:00|3052|3051.5|3050.5|3049.5|3052.5|3052|3049|3048.5|11987
1581334800000|2020-02-10 11:40:00|3050|3049|3050.5|3049.5|3050.5|3050|3048.5|3048|8386
1581335100000|2020-02-10 11:45:00|3050|3049|3047|3046|3050.5|3050|3046.5|3046|8345
1581335400000|2020-02-10 11:50:00|3046.5|3045.5|3046.5|3045.5|3046.5|3046|3044|3043.5|8264
1581335700000|2020-02-10 11:55:00|3046|3045|3043|3042|3046|3045|3042|3041|17617
1581336000000|2020-02-10 12:00:00|3043.5|3041.5|3042|3041|3045.5|3044.5|3040.5|3039.5|15282
1581336300000|2020-02-10 12:05:00|3041.5|3040.5|3042|3041|3042.5|3042|3040|3039.5|16195
1581336600000|2020-02-10 12:10:00|3042.5|3041.5|3041|3040|3042.5|3041.5|3040.5|3040|4215
1581336900000|2020-02-10 12:15:00|3041.5|3040.5|3038|3037|3042.5|3041.5|3037.5|3036.5|23191
1581337200000|2020-02-10 12:20:00|3037.5|3036.5|3038.5|3038|3039.5|3038.5|3037.5|3036.5|5836
1581337500000|2020-02-10 12:25:00|3039|3037.5|3032.5|3031.5|3039|3037.5|3032.5|3031.5|22917
1581337800000|2020-02-10 12:30:00|3033|3032|3036|3035.5|3037|3035.5|3032.5|3031.5|15124
1581338100000|2020-02-10 12:35:00|3035.5|3035|3040.5|3039.5|3040.5|3039.5|3035|3034|60622
1581338400000|2020-02-10 12:40:00|3041|3040|3042.5|3041.5|3043|3042|3040|3039.5|9035
1581338700000|2020-02-10 12:45:00|3043|3041|3037|3036|3043|3041|3037|3036|22333
1581339000000|2020-02-10 12:50:00|3037.5|3036.5|3037.5|3036.5|3038.5|3037.5|3035.5|3034.5|24880
1581339300000|2020-02-10 12:55:00|3036.5|3036|3028.5|3027.5|3037.5|3036.5|3027.5|3026.5|49091
1581339600000|2020-02-10 13:00:00|3028|3027|3024.5|3023|3028|3027.5|3023.5|3022.5|14939
1581339900000|2020-02-10 13:05:00|3024|3023.5|3026|3025|3028|3027|3023|3022|29564
1581340200000|2020-02-10 13:10:00|3026.5|3024.5|3025|3024|3027|3026|3024.5|3023.5|14100
1581340500000|2020-02-10 13:15:00|3025.5|3024.5|3029.5|3028.5|3029.5|3029|3025.5|3024|9606
1581340800000|2020-02-10 13:20:00|3030|3029|3032|3031|3032.5|3031.5|3029.5|3029|39469
1581341100000|2020-02-10 13:25:00|3031.5|3030.5|3034.5|3033.5|3035|3034.5|3031.5|3030.5|15261
1581341400000|2020-02-10 13:30:00|3034|3033|3030.5|3030|3034.5|3033|3030.5|3030|10884
1581341700000|2020-02-10 13:35:00|3030|3029.5|3028.5|3027.5|3031|3030|3027|3026|15322
1581342000000|2020-02-10 13:40:00|3028|3027|3031|3030|3031|3030|3027.5|3026.5|15866
1581342300000|2020-02-10 13:45:00|3030.5|3029.5|3031|3030|3031.5|3030.5|3028|3027.5|19979
1581342600000|2020-02-10 13:50:00|3030.5|3029.5|3027.5|3026.5|3031|3030|3024.5|3023.5|24927
1581342900000|2020-02-10 13:55:00|3028|3027|3027|3026|3028|3027|3024.5|3024|14094
1581343200000|2020-02-10 14:00:00|3027.5|3026.5|3027|3026|3027.5|3027|3025|3024.5|18239
1581343500000|2020-02-10 14:05:00|3026.5|3025.5|3027|3026.5|3028|3027|3024.5|3024|64677
1581343800000|2020-02-10 14:10:00|3026.5|3026|3026|3025|3027.5|3027|3025.5|3025|23359
1581344100000|2020-02-10 14:15:00|3025.5|3024.5|3022|3021|3026|3025|3021.5|3021|54173
1581344400000|2020-02-10 14:20:00|3021.5|3020.5|3018|3017.5|3021.5|3020.5|3018|3017.5|17397
1581344700000|2020-02-10 14:25:00|3017.5|3017|3017.5|3016.5|3019|3018|3017|3016.5|19603
1581345000000|2020-02-10 14:30:00|3018|3017|3020|3019.5|3022|3021|3016|3015.5|61628
1581345300000|2020-02-10 14:35:00|3020.5|3020|3017.5|3017|3021|3020|3017.5|3017|19675
1581345600000|2020-02-10 14:40:00|3017|3016.5|3014.5|3013.5|3018|3017|3013.5|3013|43954
1581345900000|2020-02-10 14:45:00|3014|3013|3008|3007|3014.5|3013.5|3007|3006|81144
1581346200000|2020-02-10 14:50:00|3008.5|3007.5|3014.5|3014|3014.5|3014|3007|3006|32393
1581346500000|2020-02-10 14:55:00|3015|3014.5|3017|3016.5|3017|3016.5|3014|3013|44375
1581346800000|2020-02-10 15:00:00|3017.5|3016|3020.5|3019.5|3021|3020|3016|3015|37892
1581347100000|2020-02-10 15:05:00|3021|3020|3023.5|3023|3024|3023.5|3019|3018.5|32803
1581347400000|2020-02-10 15:10:00|3023|3022.5|3023.5|3022.5|3025.5|3024.5|3021|3020.5|25726
1581347700000|2020-02-10 15:15:00|3024|3023|3023.5|3022.5|3026|3025|3021.5|3021|26578
1581348000000|2020-02-10 15:20:00|3023|3022|3022.5|3022|3026.5|3025|3022|3021.5|39523
1581348300000|2020-02-10 15:25:00|3023|3021.5|3020.5|3020|3023|3022.5|3020|3019.5|31589
1581348600000|2020-02-10 15:30:00|3021|3020.5|3021|3020.5|3022.5|3022|3020|3019.5|25541
1581348900000|2020-02-10 15:35:00|3020.5|3020|3020|3019|3022.5|3022|3019.5|3019|30717
1581349200000|2020-02-10 15:40:00|3019.5|3019.5|3019.5|3019|3020.5|3020|3017.5|3017|33731
1581349500000|2020-02-10 15:45:00|3019|3018.5|3019.5|3018.5|3020|3019|3017|3016|37157
1581349800000|2020-02-10 15:50:00|3020|3019|3016.5|3015.5|3020|3019.5|3014.5|3013.5|67653
1581350100000|2020-02-10 15:55:00|3016|3015|3017|3016.5|3017|3016.5|3015|3014.5|31744
1581350400000|2020-02-10 16:00:00|3017.5|3017|3017.5|3016.5|3020|3019|3016|3015.5|33495
1581350700000|2020-02-10 16:05:00|3018|3017|3017.5|3017|3021|3020|3017.5|3016.5|53646
1581351000000|2020-02-10 16:10:00|3017|3016.5|3017|3016.5|3018|3017|3016|3015|57726
1581351300000|2020-02-10 16:15:00|3016.5|3016|3013|3012.5|3018.5|3017.5|3013|3012|73058
1581351600000|2020-02-10 16:20:00|3013.5|3013|3015.5|3015|3016|3015.5|3013|3012.5|50640
1581351900000|2020-02-10 16:25:00|3015|3014.5|3017.5|3016.5|3019.5|3019|3014|3013.5|95748
1581408000000|2020-02-11 08:00:00|3046|3018.5|3037.5|3036|3046|3040.5|3024.5|3018.5|54411
1581408300000|2020-02-11 08:05:00|3038|3036.5|3047|3045.5|3047|3045.5|3037|3035.5|44806
1581408600000|2020-02-11 08:10:00|3047.5|3045|3041.5|3040.5|3047.5|3046|3035.5|3034|52253
1581408900000|2020-02-11 08:15:00|3042|3041|3041.5|3040.5|3043.5|3042.5|3038|3037|33231
1581409200000|2020-02-11 08:20:00|3041|3040|3036.5|3035|3042|3041|3035.5|3035|45087
1581409500000|2020-02-11 08:25:00|3037|3035.5|3034|3033|3037|3036|3028.5|3028|15326
1581409800000|2020-02-11 08:30:00|3033.5|3032.5|3038.5|3037.5|3039.5|3038|3031|3030.5|27222
1581410100000|2020-02-11 08:35:00|3038|3037|3040.5|3039.5|3041|3040.5|3036|3035.5|41975
1581410400000|2020-02-11 08:40:00|3040|3039|3036|3035|3041|3040|3035|3034|56131
1581410700000|2020-02-11 08:45:00|3035.5|3035.5|3028|3027.5|3036|3035.5|3026.5|3025.5|30508
1581411000000|2020-02-11 08:50:00|3028.5|3028|3028.5|3027|3031.5|3030|3025|3024.5|36161
1581411300000|2020-02-11 08:55:00|3028|3026.5|3024.5|3024|3028|3027|3021.5|3020.5|18880
1581411600000|2020-02-11 09:00:00|3024|3023|3023.5|3023|3026|3025|3021.5|3020.5|81044
1581411900000|2020-02-11 09:05:00|3023|3022.5|3027.5|3027|3028|3027|3020|3019|38633
1581412200000|2020-02-11 09:10:00|3028|3026|3020.5|3019.5|3028.5|3027.5|3020|3019|31199
1581412500000|2020-02-11 09:15:00|3021.5|3020|3028|3027.5|3030.5|3029.5|3021.5|3019.5|46730
1581412800000|2020-02-11 09:20:00|3027.5|3027|3033.5|3032.5|3033.5|3033|3027|3026.5|19556
1581413100000|2020-02-11 09:25:00|3034|3033|3033|3032|3034|3033|3026.5|3026|27269
1581413400000|2020-02-11 09:30:00|3033.5|3032.5|3031|3030|3038|3037.5|3029|3028|36703
1581413700000|2020-02-11 09:35:00|3030.5|3029.5|3035|3034.5|3036.5|3035.5|3030|3029.5|15931
1581414000000|2020-02-11 09:40:00|3035.5|3035|3038.5|3037.5|3039|3038.5|3035|3034.5|28747
1581414300000|2020-02-11 09:45:00|3039|3038|3042.5|3041.5|3042.5|3042|3037.5|3037|56786
1581414600000|2020-02-11 09:50:00|3043|3042|3040.5|3040|3043|3042.5|3039.5|3038.5|17988
1581414900000|2020-02-11 09:55:00|3042|3041|3041|3040.5|3042|3041.5|3040.5|3039.5|25503
1581415200000|2020-02-11 10:00:00|3041.5|3041|3040.5|3040|3042|3041.5|3039|3037.5|23783
1581415500000|2020-02-11 10:05:00|3040|3039.5|3037.5|3036.5|3040.5|3039.5|3035|3034.5|12700
1581415800000|2020-02-11 10:10:00|3038|3037|3037|3036|3038.5|3037.5|3034|3033|5166
1581416100000|2020-02-11 10:15:00|3036.5|3035.5|3037|3036|3037.5|3036.5|3034|3033|5383
1581416400000|2020-02-11 10:20:00|3036.5|3035.5|3041|3040|3041.5|3040.5|3035.5|3034.5|11196
1581416700000|2020-02-11 10:25:00|3040.5|3039.5|3042|3041.5|3043|3042|3040|3039|11531
1581417000000|2020-02-11 10:30:00|3041.5|3041|3038.5|3037.5|3041.5|3041|3038|3037|4430
1581417300000|2020-02-11 10:35:00|3038|3037|3040.5|3040|3041.5|3040.5|3037|3036|5079
1581417600000|2020-02-11 10:40:00|3041|3040.5|3038|3037|3042|3041|3038|3037|7450
1581417900000|2020-02-11 10:45:00|3037.5|3036.5|3040|3039|3040.5|3040|3037.5|3036.5|11876
1581418200000|2020-02-11 10:50:00|3040.5|3039.5|3042.5|3041.5|3042.5|3042|3039.5|3038.5|10803
1581418500000|2020-02-11 10:55:00|3042|3041|3044|3043.5|3044.5|3044|3041.5|3041|53397
1581418800000|2020-02-11 11:00:00|3043.5|3043|3043.5|3042.5|3044|3043.5|3041|3040|20727
1581419100000|2020-02-11 11:05:00|3043|3043|3045.5|3044.5|3045.5|3045|3043|3042.5|53438
1581419400000|2020-02-11 11:10:00|3045|3044|3049.5|3048.5|3051.5|3051|3044.5|3044|29190
1581419700000|2020-02-11 11:15:00|3049|3048|3049|3048.5|3050|3049.5|3046.5|3046|12142
1581420000000|2020-02-11 11:20:00|3048.5|3048|3049|3048.5|3051|3050.5|3047.5|3047|20866
1581420300000|2020-02-11 11:25:00|3049.5|3048|3050.5|3049.5|3052|3051|3049|3048|13439
1581420600000|2020-02-11 11:30:00|3050|3049|3052|3051.5|3053|3052|3049.5|3049|39450
1581420900000|2020-02-11 11:35:00|3052.5|3052|3058|3056.5|3058|3057|3052.5|3052|44339
1581421200000|2020-02-11 11:40:00|3057.5|3056|3058|3057|3058|3057.5|3053.5|3053|18551
1581421500000|2020-02-11 11:45:00|3058.5|3057.5|3061.5|3060|3062|3060.5|3058.5|3057.5|20262
1581421800000|2020-02-11 11:50:00|3062|3060.5|3062|3060.5|3063.5|3062.5|3061|3060|17178
1581422100000|2020-02-11 11:55:00|3062.5|3061|3057|3056|3062.5|3061.5|3056.5|3056|40436
1581422400000|2020-02-11 12:00:00|3057.5|3056.5|3055|3054|3058|3057.5|3053.5|3052.5|37579
1581422700000|2020-02-11 12:05:00|3055.5|3054.5|3051.5|3050.5|3056.5|3056|3051.5|3050.5|46447
1581423000000|2020-02-11 12:10:00|3052|3051|3048.5|3047.5|3052.5|3052|3047|3046|43754
1581423300000|2020-02-11 12:15:00|3049|3048|3052|3051|3054.5|3053.5|3048|3047.5|25392
1581423600000|2020-02-11 12:20:00|3051.5|3050.5|3052.5|3051.5|3053|3052|3050.5|3049.5|12202
1581423900000|2020-02-11 12:25:00|3052|3051|3049|3048|3052|3051.5|3047.5|3047|19510
1581424200000|2020-02-11 12:30:00|3048.5|3047.5|3049.5|3048|3049.5|3048.5|3045|3044|11456
1581424500000|2020-02-11 12:35:00|3050|3048.5|3048|3047|3051|3050|3047.5|3047|16153
1581424800000|2020-02-11 12:40:00|3047.5|3047.5|3049|3048|3049|3048.5|3046.5|3045.5|29040
1581425100000|2020-02-11 12:45:00|3049.5|3048.5|3055.5|3054.5|3057|3056.5|3049.5|3048.5|18710
1581425400000|2020-02-11 12:50:00|3055|3053.5|3056.5|3056|3057|3056.5|3053.5|3052.5|820988
1581425700000|2020-02-11 12:55:00|3057|3056.5|3052.5|3051.5|3057.5|3057|3051.5|3051|50928
1581426000000|2020-02-11 13:00:00|3053|3052|3050.5|3049.5|3054|3053|3049|3048|21915
1581426300000|2020-02-11 13:05:00|3050|3049|3043.5|3042.5|3050.5|3049.5|3043.5|3042.5|16060
1581426600000|2020-02-11 13:10:00|3043|3042|3040|3039|3043.5|3042.5|3037.5|3037|22498
1581426900000|2020-02-11 13:15:00|3039.5|3039.5|3041.5|3040.5|3042|3041.5|3039.5|3039|14720
1581427200000|2020-02-11 13:20:00|3041|3040|3033|3032|3041|3040|3032.5|3032|23225
1581427500000|2020-02-11 13:25:00|3032.5|3031.5|3034.5|3033.5|3034.5|3034|3031|3030|18112
1581427800000|2020-02-11 13:30:00|3034|3033|3032|3031.5|3037|3036.5|3031.5|3031|16754
1581428100000|2020-02-11 13:35:00|3031.5|3031|3028.5|3027.5|3031.5|3031|3027.5|3026.5|11627
1581428400000|2020-02-11 13:40:00|3028|3027|3029|3028|3030|3029.5|3027.5|3027|22772
1581428700000|2020-02-11 13:45:00|3028.5|3028.5|3024.5|3024|3029|3028.5|3024.5|3024|21520
1581429000000|2020-02-11 13:50:00|3025|3023.5|3026|3025.5|3026.5|3026|3023|3022|22492
1581429300000|2020-02-11 13:55:00|3025.5|3025|3026|3025|3026.5|3025.5|3024|3023.5|18833
1581429600000|2020-02-11 14:00:00|3025.5|3024.5|3026|3025|3028.5|3027.5|3024.5|3024|33009
1581429900000|2020-02-11 14:05:00|3026.5|3025.5|3028|3027|3033|3032|3026.5|3025.5|43053
1581430200000|2020-02-11 14:10:00|3028.5|3027.5|3033.5|3032.5|3033.5|3032.5|3028.5|3027.5|31564
1581430500000|2020-02-11 14:15:00|3034|3033|3034.5|3034|3036|3035.5|3032|3031.5|27183
1581430800000|2020-02-11 14:20:00|3035|3034.5|3033.5|3033|3036|3035|3033|3032.5|19549
1581431100000|2020-02-11 14:25:00|3034|3033.5|3028|3026.5|3035|3034.5|3027.5|3026.5|15932
1581431400000|2020-02-11 14:30:00|3027.5|3027|3025.5|3025|3028.5|3028|3025|3024.5|41739
1581431700000|2020-02-11 14:35:00|3026|3025.5|3026|3025|3027.5|3026.5|3023.5|3023|38461
1581432000000|2020-02-11 14:40:00|3025.5|3024.5|3031|3030|3031.5|3031|3021.5|3021|39469
1581432300000|2020-02-11 14:45:00|3030.5|3029.5|3037.5|3036.5|3037.5|3036.5|3030|3028.5|19223
1581432600000|2020-02-11 14:50:00|3038|3037|3035|3034|3039.5|3038.5|3034.5|3033.5|48657
1581432900000|2020-02-11 14:55:00|3035.5|3034.5|3035.5|3034|3038|3037.5|3034.5|3033.5|15221
1581433200000|2020-02-11 15:00:00|3036|3034.5|3036|3035|3038|3037.5|3034.5|3034|48632
1581433500000|2020-02-11 15:05:00|3036.5|3035.5|3035|3034|3037.5|3037|3033.5|3033|52913
1581433800000|2020-02-11 15:10:00|3034.5|3033.5|3038|3037|3040|3039.5|3033.5|3032.5|55078
1581434100000|2020-02-11 15:15:00|3038.5|3037.5|3034|3033|3038.5|3038|3033.5|3033|44611
1581434400000|2020-02-11 15:20:00|3034.5|3033.5|3032|3031|3034.5|3034|3029|3028|58238
1581434700000|2020-02-11 15:25:00|3032.5|3031.5|3034|3032.5|3034|3033.5|3030.5|3029.5|25643
1581435000000|2020-02-11 15:30:00|3033.5|3033|3031.5|3031|3035|3034.5|3031|3030.5|31529
1581435300000|2020-02-11 15:35:00|3031|3030.5|3034.5|3033.5|3036|3035.5|3030.5|3030|35986
1581435600000|2020-02-11 15:40:00|3035|3034|3041.5|3040.5|3042|3041.5|3035|3034|36181
1581435900000|2020-02-11 15:45:00|3041|3040|3043|3042|3043|3042.5|3039|3038.5|28275
1581436200000|2020-02-11 15:50:00|3043.5|3042.5|3043|3042.5|3044.5|3044|3040.5|3040|27338
1581436500000|2020-02-11 15:55:00|3042.5|3042|3039|3038|3043.5|3043|3037.5|3037|41672
1581436800000|2020-02-11 16:00:00|3038.5|3037.5|3034|3033.5|3039|3038.5|3033.5|3033|88295
1581437100000|2020-02-11 16:05:00|3033.5|3033|3037.5|3037|3038|3037|3032|3031|65844
1581437400000|2020-02-11 16:10:00|3037|3036.5|3035|3034|3037.5|3037|3034.5|3033.5|30740
1581437700000|2020-02-11 16:15:00|3035.5|3034.5|3036|3035.5|3036.5|3036|3033|3032.5|37917
1581438000000|2020-02-11 16:20:00|3035.5|3035|3034|3033.5|3036|3035.5|3031|3030.5|63256
1581438300000|2020-02-11 16:25:00|3033.5|3033|3035.5|3034.5|3036.5|3035.5|3031.5|3030.5|55371
1581494400000|2020-02-12 08:00:00|4600|3029|3050|3047.5|4600|3054.5|3040.5|3029|65713
1581494700000|2020-02-12 08:05:00|3049.5|3048|3050.5|3049|3054.5|3053.5|3045|3043.5|24119
1581495000000|2020-02-12 08:10:00|3050|3048.5|3051.5|3051|3052.5|3052|3047|3045.5|31467
1581495300000|2020-02-12 08:15:00|3052|3051.5|3056|3054.5|3059.5|3058.5|3051|3050|27455
1581495600000|2020-02-12 08:20:00|3055.5|3054|3060|3059|3060|3059|3053|3051.5|25854
1581495900000|2020-02-12 08:25:00|3060.5|3059.5|3059.5|3059|3064|3063|3058.5|3057.5|38076
1581496200000|2020-02-12 08:30:00|3059|3058.5|3068|3067.5|3068.5|3068|3058|3057.5|90431
1581496500000|2020-02-12 08:35:00|3068.5|3067|3063|3062|3069.5|3068.5|3057|3055.5|59570
1581496800000|2020-02-12 08:40:00|3063.5|3062.5|3067|3066|3071|3070|3062|3061.5|29477
1581497100000|2020-02-12 08:45:00|3067.5|3066.5|3074|3073|3079|3078.5|3066|3065.5|83281
1581497400000|2020-02-12 08:50:00|3074.5|3073.5|3075.5|3073.5|3077|3076|3070|3069|48072
1581497700000|2020-02-12 08:55:00|3075|3074|3072.5|3071|3075|3074.5|3068.5|3067.5|116962
1581498000000|2020-02-12 09:00:00|3073|3072|3070.5|3069.5|3076.5|3076|3067.5|3067|115764
1581498300000|2020-02-12 09:05:00|3070|3069|3067|3066|3071|3070|3065|3064|60561
1581498600000|2020-02-12 09:10:00|3067.5|3066.5|3072.5|3071|3075|3074|3067|3066.5|37670
1581498900000|2020-02-12 09:15:00|3072|3071.5|3070.5|3069.5|3072.5|3072|3067.5|3066.5|54879
1581499200000|2020-02-12 09:20:00|3070|3069|3070|3069.5|3073|3072|3068.5|3067.5|49339
1581499500000|2020-02-12 09:25:00|3070.5|3070|3078.5|3077.5|3080|3079|3070|3069.5|35632
1581499800000|2020-02-12 09:30:00|3078|3078|3077.5|3076.5|3083|3082|3076.5|3076|51514
1581500100000|2020-02-12 09:35:00|3076.5|3076|3089|3088|3089.5|3089|3076.5|3076|66507
1581500400000|2020-02-12 09:40:00|3089.5|3087.5|3090.5|3089.5|3091|3090|3088|3087|44706
1581500700000|2020-02-12 09:45:00|3091|3090|3089.5|3089|3091|3090|3088.5|3087.5|46202
1581501000000|2020-02-12 09:50:00|3090|3089.5|3097|3096|3097|3096|3088|3087.5|49819
1581501300000|2020-02-12 09:55:00|3097.5|3096.5|3097|3096|3098|3097.5|3094|3093.5|29185
1581501600000|2020-02-12 10:00:00|3097.5|3096.5|3096.5|3096|3098.5|3097.5|3093.5|3092.5|46848
1581501900000|2020-02-12 10:05:00|3097|3095.5|3106.5|3105.5|3106.5|3106|3096.5|3095.5|54381
1581502200000|2020-02-12 10:10:00|3106|3105|3111.5|3110.5|3112|3111.5|3106|3105|60863
1581502500000|2020-02-12 10:15:00|3110.5|3110|3109|3107.5|3111.5|3110.5|3105|3104|50633
1581502800000|2020-02-12 10:20:00|3109.5|3108|3112.5|3112|3113|3112|3106|3105|36945
1581503100000|2020-02-12 10:25:00|3112|3111.5|3107|3105.5|3113.5|3113|3107|3105|32067
1581503400000|2020-02-12 10:30:00|3107.5|3106|3106.5|3105.5|3108.5|3107|3103.5|3103|34527
1581503700000|2020-02-12 10:35:00|3106|3105|3105|3103.5|3107|3106|3101|3100|26553
1581504000000|2020-02-12 10:40:00|3104.5|3103|3104|3103|3105.5|3104.5|3102|3101|18791
1581504300000|2020-02-12 10:45:00|3104.5|3103.5|3105.5|3104.5|3105.5|3104.5|3101.5|3100.5|32622
1581504600000|2020-02-12 10:50:00|3105|3103.5|3106|3105|3106.5|3106|3104|3103|35331
1581504900000|2020-02-12 10:55:00|3106.5|3105.5|3108.5|3107.5|3109|3108|3106.5|3105|20837
1581505200000|2020-02-12 11:00:00|3108|3107|3108.5|3108|3109.5|3108.5|3107|3106|24892
1581505500000|2020-02-12 11:05:00|3109|3108.5|3106|3105|3109.5|3108.5|3105.5|3105|14892
1581505800000|2020-02-12 11:10:00|3106.5|3105.5|3112|3111|3112|3111.5|3106.5|3105.5|31240
1581506100000|2020-02-12 11:15:00|3112.5|3111.5|3118|3117|3118|3117|3112|3111.5|53517
1581506400000|2020-02-12 11:20:00|3118.5|3117.5|3122|3120.5|3122|3121.5|3118|3117|66161
1581506700000|2020-02-12 11:25:00|3122.5|3121|3134|3133.5|3134.5|3133.5|3122|3120.5|187820
1581507000000|2020-02-12 11:30:00|3133.5|3133|3138|3137|3142|3141|3129|3128.5|159843
1581507300000|2020-02-12 11:35:00|3138.5|3137.5|3137.5|3136.5|3142|3141|3137|3136.5|49968
1581507600000|2020-02-12 11:40:00|3138|3137|3137.5|3136.5|3138.5|3137.5|3133|3132.5|57190
1581507900000|2020-02-12 11:45:00|3137|3136|3132.5|3131.5|3137|3136|3130.5|3129.5|26809
1581508200000|2020-02-12 11:50:00|3133|3132|3131|3130|3133|3132.5|3129.5|3128.5|38449
1581508500000|2020-02-12 11:55:00|3131.5|3130.5|3134.5|3134|3137|3136|3130.5|3130|37783
1581508800000|2020-02-12 12:00:00|3135|3134.5|3137|3136.5|3137|3136.5|3134|3133.5|69158
1581509100000|2020-02-12 12:05:00|3137.5|3137|3137.5|3137|3138|3137.5|3135|3134|24432
1581509400000|2020-02-12 12:10:00|3138|3137.5|3134.5|3134|3140|3139|3134|3133.5|19425
1581509700000|2020-02-12 12:15:00|3135|3134.5|3134.5|3133.5|3137|3136.5|3134.5|3133.5|18302
1581510000000|2020-02-12 12:20:00|3135|3134|3140|3139|3140|3139.5|3134|3133.5|29801
1581510300000|2020-02-12 12:25:00|3139.5|3139.5|3143.5|3143|3144.5|3143.5|3139|3138.5|34006
1581510600000|2020-02-12 12:30:00|3144|3143.5|3150|3149|3150|3149.5|3143.5|3143|58886
1581510900000|2020-02-12 12:35:00|3149.5|3148.5|3143.5|3143|3152|3151.5|3143.5|3143|100700
1581511200000|2020-02-12 12:40:00|3144|3143.5|3145.5|3144.5|3149|3148|3144|3143.5|63989
1581511500000|2020-02-12 12:45:00|3145|3145|3150.5|3149.5|3151.5|3151|3145|3145|33685
1581511800000|2020-02-12 12:50:00|3150|3150|3157|3156|3158|3157.5|3149|3148|40210
1581512100000|2020-02-12 12:55:00|3157.5|3156.5|3158.5|3157.5|3159|3158|3155|3154.5|50955
1581512400000|2020-02-12 13:00:00|3159|3158|3153.5|3153|3159.5|3158.5|3153.5|3153|38345
1581512700000|2020-02-12 13:05:00|3154|3153.5|3159|3158|3159|3158|3154|3153.5|16012
1581513000000|2020-02-12 13:10:00|3159.5|3158.5|3158.5|3157.5|3160|3159.5|3157|3156|29362
1581513300000|2020-02-12 13:15:00|3159|3158|3158.5|3157.5|3159|3158.5|3155.5|3155|42304
1581513600000|2020-02-12 13:20:00|3158|3157|3156.5|3156|3159.5|3159|3156.5|3156|19754
1581513900000|2020-02-12 13:25:00|3156|3155.5|3156|3155|3156.5|3155.5|3149.5|3148.5|60752
1581514200000|2020-02-12 13:30:00|3156.5|3155.5|3157.5|3156.5|3158|3157|3154.5|3154|24257
1581514500000|2020-02-12 13:35:00|3157|3156|3153.5|3152.5|3157|3156|3152.5|3152|33601
1581514800000|2020-02-12 13:40:00|3154|3153|3156|3155|3156|3155.5|3150|3149|37102
1581515100000|2020-02-12 13:45:00|3155.5|3154.5|3156.5|3155.5|3157|3156|3150.5|3149.5|87079
1581515400000|2020-02-12 13:50:00|3157|3156|3158|3157|3158.5|3157.5|3154|3153.5|43074
1581515700000|2020-02-12 13:55:00|3157.5|3156.5|3158|3157|3161|3160|3157|3156.5|47100
1581516000000|2020-02-12 14:00:00|3158.5|3157.5|3161|3160.5|3161|3160.5|3157|3156|63959
1581516300000|2020-02-12 14:05:00|3161.5|3161|3159.5|3158|3164.5|3163.5|3159|3158|35999
1581516600000|2020-02-12 14:10:00|3160|3158.5|3160|3159|3161|3160|3158|3156.5|14495
1581516900000|2020-02-12 14:15:00|3160.5|3159.5|3166.5|3165.5|3168|3167.5|3160|3159|46959
1581517200000|2020-02-12 14:20:00|3167|3166|3166|3165|3173|3172|3165|3164.5|97770
1581517500000|2020-02-12 14:25:00|3165.5|3165.5|3164.5|3163.5|3168|3167|3162|3161|39881
1581517800000|2020-02-12 14:30:00|3164|3162.5|3166|3165|3167.5|3167|3159.5|3158|56425
1581518100000|2020-02-12 14:35:00|3166.5|3165.5|3167.5|3167|3168|3167.5|3162|3161|44247
1581518400000|2020-02-12 14:40:00|3167|3166.5|3158.5|3158|3167.5|3166.5|3158.5|3158|53588
1581518700000|2020-02-12 14:45:00|3159|3157.5|3155.5|3154|3159.5|3158.5|3152|3151|162394
1581519000000|2020-02-12 14:50:00|3155|3154.5|3154.5|3154|3158|3157|3153|3152.5|48321
1581519300000|2020-02-12 14:55:00|3155|3154.5|3153.5|3153|3156|3155.5|3152|3151|67939
1581519600000|2020-02-12 15:00:00|3153|3152.5|3152.5|3152|3156.5|3156|3152.5|3151.5|74360
1581519900000|2020-02-12 15:05:00|3153|3152.5|3156.5|3155.5|3157.5|3157|3152.5|3152|90153
1581520200000|2020-02-12 15:10:00|3156|3155|3152|3151|3156|3155.5|3148|3147.5|124320
1581520500000|2020-02-12 15:15:00|3151.5|3150.5|3148.5|3147.5|3152.5|3152|3146.5|3145.5|94848
1581520800000|2020-02-12 15:20:00|3149|3148|3149.5|3148.5|3151.5|3151|3145.5|3144.5|148037
1581521100000|2020-02-12 15:25:00|3149|3148|3146.5|3146|3150|3149.5|3143.5|3143|99795
1581521400000|2020-02-12 15:30:00|3146|3145.5|3146|3145.5|3148.5|3148|3145.5|3145|135940
1581521700000|2020-02-12 15:35:00|3146.5|3146|3148|3147.5|3149.5|3149|3146|3145|60017
1581522000000|2020-02-12 15:40:00|3148.5|3148|3146|3145.5|3150|3149.5|3145.5|3144.5|71463
1581522300000|2020-02-12 15:45:00|3145.5|3145|3147.5|3147|3147.5|3147|3144|3143.5|142931
1581522600000|2020-02-12 15:50:00|3148|3147.5|3146.5|3146|3149.5|3149|3146|3145.5|83548
1581522900000|2020-02-12 15:55:00|3147|3146.5|3150|3149.5|3150|3149.5|3145.5|3145|174654
1581523200000|2020-02-12 16:00:00|3150.5|3150|3152.5|3152|3154.5|3154|3150.5|3150|118197
1581523500000|2020-02-12 16:05:00|3153|3152.5|3154|3153.5|3156|3155|3151.5|3151|126381
1581523800000|2020-02-12 16:10:00|3153.5|3153|3152.5|3152|3156|3155.5|3151.5|3151|94329
1581524100000|2020-02-12 16:15:00|3153|3152.5|3155|3154|3155.5|3155|3151.5|3151|115355
1581524400000|2020-02-12 16:20:00|3154.5|3154.5|3159.5|3158.5|3160|3159.5|3153.5|3153|107468
1581524700000|2020-02-12 16:25:00|3159|3159|3161|3160|3162|3161|3158.5|3158|144693
1581580800000|2020-02-13 08:00:00|3380|3130|3137.5|3135.5|3380|3141|3128.5|3125|93579
1581581100000|2020-02-13 08:05:00|3138|3136|3134|3132|3138|3136.5|3132|3131|35796
1581581400000|2020-02-13 08:10:00|3134.5|3132.5|3137|3136|3138|3137|3132|3131|37800
1581581700000|2020-02-13 08:15:00|3137.5|3136.5|3144.5|3143.5|3145|3144.5|3137.5|3136.5|82003
1581582000000|2020-02-13 08:20:00|3144|3144|3145.5|3145|3152|3151.5|3143|3142|69703
1581582300000|2020-02-13 08:25:00|3145|3144|3145.5|3145|3146.5|3146|3142|3141.5|79436
1581582600000|2020-02-13 08:30:00|3146|3145.5|3146.5|3145|3149.5|3149|3143.5|3143|71554
1581582900000|2020-02-13 08:35:00|3147|3145.5|3141.5|3141|3147|3146|3140.5|3140|96118
1581583200000|2020-02-13 08:40:00|3141|3140.5|3144.5|3143|3146.5|3146|3140|3139.5|74370
1581583500000|2020-02-13 08:45:00|3144|3142.5|3145.5|3144.5|3147|3146|3142|3141|60866
1581583800000|2020-02-13 08:50:00|3145|3145|3144.5|3143|3147.5|3147|3142.5|3141.5|47690
1581584100000|2020-02-13 08:55:00|3144|3142.5|3151|3150|3153|3152.5|3142|3141.5|78977
1581584400000|2020-02-13 09:00:00|3151.5|3149.5|3148|3147|3153|3152.5|3147.5|3146.5|75685
1581584700000|2020-02-13 09:05:00|3147.5|3146.5|3143.5|3142.5|3153|3152.5|3143|3142|62833
1581585000000|2020-02-13 09:10:00|3143|3142|3147.5|3147|3149.5|3148.5|3142.5|3142|42464
1581585300000|2020-02-13 09:15:00|3148|3146.5|3145.5|3144.5|3148.5|3148|3143|3142.5|74318
1581585600000|2020-02-13 09:20:00|3146|3145|3147|3146|3150|3149|3145.5|3145|33460
1581585900000|2020-02-13 09:25:00|3147.5|3146.5|3147|3145.5|3148.5|3148|3146|3145|21531
1581586200000|2020-02-13 09:30:00|3147.5|3146|3148.5|3147.5|3150.5|3149.5|3146.5|3145.5|24422
1581586500000|2020-02-13 09:35:00|3149|3148|3154|3152.5|3155|3153.5|3149|3148|21965
1581586800000|2020-02-13 09:40:00|3153.5|3152|3152|3151|3153.5|3152.5|3150.5|3150|57745
1581587100000|2020-02-13 09:45:00|3151.5|3150.5|3151|3150|3153|3152.5|3146.5|3146|39744
1581587400000|2020-02-13 09:50:00|3151.5|3150.5|3145.5|3145|3152|3151|3142.5|3141.5|86250
1581587700000|2020-02-13 09:55:00|3146|3145.5|3145|3144.5|3147.5|3147|3143|3142|107105
1581588000000|2020-02-13 10:00:00|3144.5|3144|3141|3140.5|3146.5|3146|3139|3138.5|157681
1581588300000|2020-02-13 10:05:00|3140.5|3140|3138|3137.5|3142|3141.5|3136.5|3135.5|106641
1581588600000|2020-02-13 10:10:00|3137.5|3137|3136|3135.5|3138|3137.5|3132.5|3132|95128
1581588900000|2020-02-13 10:15:00|3136.5|3136|3138.5|3138|3140.5|3139.5|3136.5|3135.5|69135
1581589200000|2020-02-13 10:20:00|3139|3138.5|3145.5|3145|3146|3145.5|3138.5|3137.5|41366
1581589500000|2020-02-13 10:25:00|3146|3145.5|3145.5|3145|3150.5|3150|3145|3144|35263
1581589800000|2020-02-13 10:30:00|3145|3144.5|3142.5|3141.5|3145.5|3145|3140.5|3139.5|47050
1581590100000|2020-02-13 10:35:00|3143|3142|3145|3144.5|3146.5|3145.5|3140|3139|64087
1581590400000|2020-02-13 10:40:00|3145.5|3145|3143.5|3142.5|3148.5|3147.5|3142.5|3142|40881
1581590700000|2020-02-13 10:45:00|3143|3142|3144.5|3144|3146|3145.5|3141.5|3141|51831
1581591000000|2020-02-13 10:50:00|3144|3143.5|3147|3146.5|3149|3148|3143.5|3142.5|36930
1581591300000|2020-02-13 10:55:00|3147.5|3147|3146.5|3146|3148|3147.5|3145.5|3145|27544
1581591600000|2020-02-13 11:00:00|3147|3146.5|3143.5|3142.5|3148.5|3147.5|3139|3138|95854
1581591900000|2020-02-13 11:05:00|3143|3142|3143.5|3142.5|3143.5|3143|3140|3139.5|54698
1581592200000|2020-02-13 11:10:00|3143|3143|3140.5|3140|3144.5|3143.5|3139|3138|56290
1581592500000|2020-02-13 11:15:00|3141|3139.5|3142|3141|3144|3143.5|3141|3139.5|38833
1581592800000|2020-02-13 11:20:00|3142.5|3141.5|3143.5|3142|3144|3142.5|3141.5|3140.5|17509
1581593100000|2020-02-13 11:25:00|3143|3141|3140|3139|3144|3142.5|3139.5|3139|22054
1581593400000|2020-02-13 11:30:00|3139.5|3138.5|3138|3137|3141.5|3141|3137.5|3136.5|39402
1581593700000|2020-02-13 11:35:00|3138.5|3137.5|3143.5|3143|3145|3144.5|3138.5|3137|17334
1581594000000|2020-02-13 11:40:00|3144|3143.5|3145.5|3144.5|3146.5|3146|3144|3143.5|20913
1581594300000|2020-02-13 11:45:00|3145|3144|3144.5|3143.5|3149.5|3148.5|3144.5|3143.5|28797
1581594600000|2020-02-13 11:50:00|3145|3144|3150|3148|3150|3149|3144.5|3143.5|21932
1581594900000|2020-02-13 11:55:00|3149.5|3148.5|3157|3156|3157.5|3156|3149|3148|24702
1581595200000|2020-02-13 12:00:00|3157.5|3156.5|3156.5|3155|3158|3157.5|3153|3152|72018
1581595500000|2020-02-13 12:05:00|3156|3154.5|3158.5|3157.5|3159|3158.5|3154|3153|11317
1581595800000|2020-02-13 12:10:00|3158|3157|3158|3157|3159.5|3158.5|3156.5|3156|5726
1581596100000|2020-02-13 12:15:00|3157.5|3156.5|3157|3155.5|3159.5|3158.5|3156|3155.5|28455
1581596400000|2020-02-13 12:20:00|3156.5|3155|3151|3150|3156.5|3155|3147|3146.5|18744
1581596700000|2020-02-13 12:25:00|3150.5|3149.5|3153.5|3152.5|3153.5|3152.5|3148|3147.5|75216
1581597000000|2020-02-13 12:30:00|3154|3153|3154.5|3154|3156.5|3155|3153|3152|9584
1581597300000|2020-02-13 12:35:00|3155|3154.5|3155|3154.5|3157|3156|3154.5|3153.5|13046
1581597600000|2020-02-13 12:40:00|3155.5|3154|3156|3155|3159|3158|3155.5|3153.5|18018
1581597900000|2020-02-13 12:45:00|3155.5|3154.5|3157.5|3156.5|3158|3157|3155.5|3154|17734
1581598200000|2020-02-13 12:50:00|3157|3156|3156.5|3155.5|3157.5|3157|3155.5|3154.5|13278
1581598500000|2020-02-13 12:55:00|3156|3155|3159.5|3158.5|3160|3159.5|3156|3155|16846
1581598800000|2020-02-13 13:00:00|3159|3158|3157.5|3156.5|3161.5|3160.5|3157|3156.5|19399
1581599100000|2020-02-13 13:05:00|3158|3157|3154.5|3153|3158|3157.5|3154|3153|17579
1581599400000|2020-02-13 13:10:00|3154|3152|3155.5|3154.5|3155.5|3154.5|3151|3150.5|12662
1581599700000|2020-02-13 13:15:00|3156|3155|3164|3163|3164.5|3163.5|3156|3155|16695
1581600000000|2020-02-13 13:20:00|3163.5|3162.5|3165|3164|3170|3168.5|3163|3162.5|25366
1581600300000|2020-02-13 13:25:00|3165.5|3164.5|3158|3156.5|3166|3165|3157|3156.5|31740
1581600600000|2020-02-13 13:30:00|3158.5|3157|3161|3159|3161.5|3160|3156|3155|15789
1581600900000|2020-02-13 13:35:00|3160.5|3159.5|3166|3165|3168.5|3167.5|3159|3158|22382
1581601200000|2020-02-13 13:40:00|3165.5|3164.5|3165|3164|3167.5|3166.5|3162|3161.5|14578
1581601500000|2020-02-13 13:45:00|3165.5|3164.5|3163|3162|3165.5|3164.5|3160|3159|16256
1581601800000|2020-02-13 13:50:00|3163.5|3162.5|3165.5|3164.5|3170|3168.5|3162.5|3162|27684
1581602100000|2020-02-13 13:55:00|3165|3164|3163.5|3162.5|3166|3165.5|3162|3161|32647
1581602400000|2020-02-13 14:00:00|3164|3163|3163.5|3162.5|3166|3165.5|3162|3161|34021
1581602700000|2020-02-13 14:05:00|3164|3163|3168.5|3167|3168.5|3168|3164|3163|29350
1581603000000|2020-02-13 14:10:00|3168|3166.5|3169|3168|3169|3168.5|3166|3164.5|18714
1581603300000|2020-02-13 14:15:00|3168.5|3167.5|3169|3168.5|3172|3171.5|3168.5|3167.5|27215
1581603600000|2020-02-13 14:20:00|3168|3168|3169|3167.5|3169|3168|3162.5|3161.5|30510
1581603900000|2020-02-13 14:25:00|3168.5|3167|3165.5|3164.5|3168.5|3167|3165.5|3164.5|20652
1581604200000|2020-02-13 14:30:00|3166|3165|3165.5|3164|3170.5|3169.5|3161|3159.5|52957
1581604500000|2020-02-13 14:35:00|3165|3164.5|3160.5|3159|3166|3165|3159|3158|30506
1581604800000|2020-02-13 14:40:00|3161|3159.5|3161|3160|3161|3160|3154|3153.5|23326
1581605100000|2020-02-13 14:45:00|3161.5|3160.5|3156.5|3156|3164|3163|3154|3153.5|43172
1581605400000|2020-02-13 14:50:00|3157|3156.5|3163.5|3162|3165|3164|3156.5|3155.5|15417
1581605700000|2020-02-13 14:55:00|3164|3162.5|3153|3152|3164.5|3163.5|3152|3151.5|46578
1581606000000|2020-02-13 15:00:00|3154|3152.5|3148.5|3147.5|3156|3155|3145.5|3145|53539
1581606300000|2020-02-13 15:05:00|3148|3147|3155|3153.5|3155.5|3154.5|3148|3147|42707
1581606600000|2020-02-13 15:10:00|3155.5|3154|3156|3155|3159|3157.5|3154|3153.5|117527
1581606900000|2020-02-13 15:15:00|3156.5|3154.5|3155.5|3155|3156.5|3155.5|3151.5|3150.5|24330
1581607200000|2020-02-13 15:20:00|3155|3154.5|3155|3153.5|3157|3156|3153|3152.5|31731
1581607500000|2020-02-13 15:25:00|3154.5|3153|3158|3157.5|3158.5|3157.5|3153|3152.5|39716
1581607800000|2020-02-13 15:30:00|3157.5|3157|3157|3156|3160.5|3160|3153.5|3152.5|94671
1581608100000|2020-02-13 15:35:00|3156.5|3155.5|3154.5|3153.5|3157|3156|3153|3152|47177
1581608400000|2020-02-13 15:40:00|3155|3154|3157.5|3156.5|3160|3159|3154.5|3153.5|13241
1581608700000|2020-02-13 15:45:00|3158|3157|3162|3161|3162|3161|3156.5|3156|76294
1581609000000|2020-02-13 15:50:00|3162.5|3161.5|3163|3162.5|3166|3165|3161.5|3160|42853
1581609300000|2020-02-13 15:55:00|3162.5|3162|3162.5|3161.5|3164|3163.5|3160.5|3160|29178
1581609600000|2020-02-13 16:00:00|3162|3162|3161|3160|3163|3162.5|3160.5|3159.5|54272
1581609900000|2020-02-13 16:05:00|3161.5|3160.5|3161|3160.5|3163|3162.5|3160.5|3160|29931
1581610200000|2020-02-13 16:10:00|3160.5|3160|3160|3159|3162.5|3162|3159.5|3159|82731
1581610500000|2020-02-13 16:15:00|3160.5|3159.5|3160|3159|3161|3160|3159|3158.5|103150
1581610800000|2020-02-13 16:20:00|3160.5|3159.5|3161|3160|3164|3163|3158.5|3158|96430
1581611100000|2020-02-13 16:25:00|3160.5|3159.5|3158.5|3157.5|3162|3161|3157.5|3157|231517
1581667200000|2020-02-14 08:00:00|3500|3168.5|3187.5|3185|3500|3191.5|3182|3168.5|73331
1581667500000|2020-02-14 08:05:00|3186.5|3184.5|3194|3193|3197|3196.5|3183|3181.5|40194
1581667800000|2020-02-14 08:10:00|3193.5|3192.5|3187.5|3186.5|3194.5|3193.5|3181.5|3181|42110
1581668100000|2020-02-14 08:15:00|3188|3187|3185|3183.5|3189.5|3189|3183.5|3182|40775
1581668400000|2020-02-14 08:20:00|3184.5|3183|3179.5|3178|3184.5|3183.5|3178|3177.5|61467
1581668700000|2020-02-14 08:25:00|3179|3178.5|3177|3175.5|3185|3184.5|3175.5|3174|74357
1581669000000|2020-02-14 08:30:00|3177.5|3176|3177.5|3176|3178.5|3178|3175|3174|24429
1581669300000|2020-02-14 08:35:00|3177|3176.5|3175.5|3174|3178|3177.5|3174.5|3174|27173
1581669600000|2020-02-14 08:40:00|3176|3174.5|3172.5|3171|3176.5|3175|3170.5|3170|17088
1581669900000|2020-02-14 08:45:00|3173|3171.5|3175.5|3174.5|3178.5|3177.5|3173|3171.5|22901
1581670200000|2020-02-14 08:50:00|3175|3174|3183|3182|3183.5|3182.5|3174.5|3174|32095
1581670500000|2020-02-14 08:55:00|3182.5|3181.5|3181|3180|3183|3181.5|3178|3177.5|39945
1581670800000|2020-02-14 09:00:00|3180.5|3180.5|3181|3180|3181|3180.5|3177.5|3176.5|34640
1581671100000|2020-02-14 09:05:00|3181.5|3180.5|3176|3175|3181.5|3180.5|3175|3173.5|53651
1581671400000|2020-02-14 09:10:00|3175.5|3174.5|3178|3177|3180|3179.5|3174|3173.5|40432
1581671700000|2020-02-14 09:15:00|3177.5|3176.5|3180|3178.5|3180|3179|3176|3175.5|21205
1581672000000|2020-02-14 09:20:00|3180.5|3179|3175.5|3175|3182|3181.5|3174|3173.5|88046
1581672300000|2020-02-14 09:25:00|3176|3174.5|3175.5|3174.5|3179.5|3178|3175|3174|23047
1581672600000|2020-02-14 09:30:00|3175|3175|3175.5|3174.5|3178|3177.5|3174.5|3174|21396
1581672900000|2020-02-14 09:35:00|3175|3174|3171|3170.5|3175|3174|3171|3170|15023
1581673200000|2020-02-14 09:40:00|3171.5|3171|3181.5|3180.5|3181.5|3180.5|3171.5|3170.5|56839
1581673500000|2020-02-14 09:45:00|3182|3180|3184|3182.5|3185.5|3184.5|3178.5|3178|48853
1581673800000|2020-02-14 09:50:00|3183.5|3182|3182|3181.5|3184.5|3184|3181|3180|30038
1581674100000|2020-02-14 09:55:00|3182.5|3182|3182.5|3181.5|3183|3182|3180.5|3180|20799
1581674400000|2020-02-14 10:00:00|3182|3181|3184|3183|3186|3185.5|3181.5|3180.5|30371
1581674700000|2020-02-14 10:05:00|3184.5|3183.5|3183|3182|3185.5|3184.5|3180.5|3180|31413
1581675000000|2020-02-14 10:10:00|3182.5|3181.5|3180.5|3179.5|3182.5|3181.5|3177.5|3176.5|35302
1581675300000|2020-02-14 10:15:00|3181|3180|3181|3180.5|3182.5|3181.5|3179.5|3179|17887
1581675600000|2020-02-14 10:20:00|3180.5|3180|3181.5|3181|3182|3181.5|3179|3178.5|36734
1581675900000|2020-02-14 10:25:00|3181|3180.5|3179|3178.5|3183|3182|3177|3176|23562
1581676200000|2020-02-14 10:30:00|3179.5|3179|3182|3181.5|3182|3181.5|3179|3178|26043
1581676500000|2020-02-14 10:35:00|3182.5|3182|3183|3182|3184|3183.5|3181|3180.5|22999
1581676800000|2020-02-14 10:40:00|3182.5|3181.5|3186.5|3186|3187.5|3187|3181.5|3181|39181
1581677100000|2020-02-14 10:45:00|3187|3186.5|3184.5|3183.5|3188|3187|3184.5|3183.5|42566
1581677400000|2020-02-14 10:50:00|3185|3184|3181.5|3180.5|3185.5|3184.5|3181.5|3180.5|38004
1581677700000|2020-02-14 10:55:00|3182|3180|3181.5|3180.5|3183|3182|3179.5|3178.5|31229
1581678000000|2020-02-14 11:00:00|3182|3181|3182|3181|3188|3187|3182|3180.5|34473
1581678300000|2020-02-14 11:05:00|3182.5|3181.5|3190|3189|3190|3189.5|3182.5|3181.5|23203
1581678600000|2020-02-14 11:10:00|3190.5|3189.5|3191|3190|3192|3191.5|3187|3186|50850
1581678900000|2020-02-14 11:15:00|3191.5|3190.5|3193.5|3192.5|3195|3194|3191|3190.5|25676
1581679200000|2020-02-14 11:20:00|3193|3192|3196|3195|3197|3196|3192.5|3191.5|27711
1581679500000|2020-02-14 11:25:00|3196.5|3195.5|3194.5|3193.5|3200|3199.5|3194|3193.5|35382
1581679800000|2020-02-14 11:30:00|3195|3194|3191|3190.5|3196.5|3195|3190|3189.5|27050
1581680100000|2020-02-14 11:35:00|3190.5|3190|3190.5|3189.5|3191.5|3190.5|3190|3189.5|14956
1581680400000|2020-02-14 11:40:00|3190|3190|3190.5|3189.5|3191.5|3190.5|3188.5|3188|38538
1581680700000|2020-02-14 11:45:00|3190|3189|3187|3186|3190|3189|3186.5|3186|33038
1581681000000|2020-02-14 11:50:00|3186.5|3185.5|3187.5|3186.5|3188.5|3187.5|3185.5|3185|16603
1581681300000|2020-02-14 11:55:00|3187|3186|3190.5|3190|3190.5|3190|3186.5|3186|17997
1581681600000|2020-02-14 12:00:00|3191|3190.5|3191.5|3190.5|3192.5|3192|3190.5|3189.5|16530
1581681900000|2020-02-14 12:05:00|3191|3190|3190|3189|3191.5|3190.5|3188.5|3188|13265
1581682200000|2020-02-14 12:10:00|3189.5|3188.5|3189.5|3189|3191|3190.5|3188|3187|20379
1581682500000|2020-02-14 12:15:00|3190|3189.5|3189.5|3188.5|3190.5|3189.5|3189|3188.5|6602
1581682800000|2020-02-14 12:20:00|3189|3188|3184.5|3184|3189.5|3189|3184|3183.5|35903
1581683100000|2020-02-14 12:25:00|3185|3184.5|3187|3186|3187.5|3186.5|3184.5|3183.5|14769
1581683400000|2020-02-14 12:30:00|3186.5|3185.5|3188.5|3187.5|3188.5|3187.5|3186|3185.5|16985
1581683700000|2020-02-14 12:35:00|3188|3187|3190.5|3189.5|3191|3190.5|3187.5|3187|16939
1581684000000|2020-02-14 12:40:00|3190|3189|3189.5|3189|3191.5|3190.5|3188|3187|65926
1581684300000|2020-02-14 12:45:00|3189|3188.5|3194.5|3193.5|3195|3194|3189|3188.5|21402
1581684600000|2020-02-14 12:50:00|3195|3194|3200|3199|3200|3199.5|3194|3193|56082
1581684900000|2020-02-14 12:55:00|3200.5|3199.5|3205.5|3204.5|3205.5|3205|3200.5|3199|109324
1581685200000|2020-02-14 13:00:00|3206|3205|3206|3205|3207.5|3207|3205|3204.5|24629
1581685500000|2020-02-14 13:05:00|3205.5|3204.5|3204|3203.5|3206|3205.5|3203|3202.5|29815
1581685800000|2020-02-14 13:10:00|3203.5|3203|3204|3203|3207|3206.5|3203|3202.5|33650
1581686100000|2020-02-14 13:15:00|3203.5|3202.5|3201|3200|3203.5|3202.5|3199|3198.5|43420
1581686400000|2020-02-14 13:20:00|3200.5|3199.5|3199.5|3198|3201|3199.5|3198.5|3197.5|16054
1581686700000|2020-02-14 13:25:00|3199|3198.5|3194.5|3193|3199.5|3199|3193.5|3193|22574
1581687000000|2020-02-14 13:30:00|3194|3192.5|3190|3188.5|3194.5|3194|3188.5|3188|37841
1581687300000|2020-02-14 13:35:00|3189.5|3189|3192.5|3191|3194.5|3193.5|3188.5|3188|27822
1581687600000|2020-02-14 13:40:00|3192|3191.5|3192|3191|3194|3193|3191|3190|29452
1581687900000|2020-02-14 13:45:00|3192.5|3191.5|3192.5|3192|3193|3192.5|3189|3188.5|66790
1581688200000|2020-02-14 13:50:00|3192|3191.5|3195.5|3194.5|3195.5|3195|3191.5|3191|37094
1581688500000|2020-02-14 13:55:00|3195|3194|3191.5|3190.5|3195.5|3194.5|3191|3190.5|29485
1581688800000|2020-02-14 14:00:00|3191|3190|3192|3191|3194|3193|3190|3189|10371
1581689100000|2020-02-14 14:05:00|3191.5|3190.5|3194|3193|3194|3193.5|3190.5|3190|19307
1581689400000|2020-02-14 14:10:00|3193.5|3192.5|3192.5|3191.5|3193.5|3192.5|3191.5|3190.5|15334
1581689700000|2020-02-14 14:15:00|3192|3191|3192|3191.5|3193.5|3192.5|3191.5|3190.5|20246
1581690000000|2020-02-14 14:20:00|3192.5|3191|3189.5|3188.5|3193|3191|3188.5|3188|19112
1581690300000|2020-02-14 14:25:00|3189|3187|3189.5|3189|3190|3189|3186.5|3186|18088
1581690600000|2020-02-14 14:30:00|3190|3189.5|3185.5|3184.5|3190.5|3190|3185|3184.5|49761
1581690900000|2020-02-14 14:35:00|3185|3184|3183|3182|3187|3186|3180.5|3179.5|48602
1581691200000|2020-02-14 14:40:00|3183.5|3182.5|3183|3182.5|3184.5|3183|3181|3180|21836
1581691500000|2020-02-14 14:45:00|3183.5|3183|3181.5|3181|3186.5|3185.5|3180.5|3180|46918
1581691800000|2020-02-14 14:50:00|3182|3181.5|3178|3177|3182.5|3182|3178|3177|53024
1581692100000|2020-02-14 14:55:00|3177.5|3176.5|3177|3176|3179|3178.5|3173.5|3173|45232
1581692400000|2020-02-14 15:00:00|3177.5|3176.5|3176|3175.5|3180.5|3179.5|3175.5|3175|29207
1581692700000|2020-02-14 15:05:00|3177|3176|3180.5|3179.5|3181|3180|3176|3175.5|16257
1581693000000|2020-02-14 15:10:00|3181|3180|3183.5|3182.5|3183.5|3183|3180|3179|38525
1581693300000|2020-02-14 15:15:00|3182.5|3182|3187.5|3186.5|3188|3187.5|3182.5|3181.5|58291
1581693600000|2020-02-14 15:20:00|3187|3186|3185|3184|3187|3186.5|3183.5|3182.5|69797
1581693900000|2020-02-14 15:25:00|3184.5|3183.5|3186.5|3185.5|3187.5|3187|3184|3183.5|35343
1581694200000|2020-02-14 15:30:00|3187|3186|3189|3188.5|3190.5|3190|3186.5|3185.5|39897
1581694500000|2020-02-14 15:35:00|3189.5|3188|3189|3188|3191|3190.5|3187.5|3187|50544
1581694800000|2020-02-14 15:40:00|3188.5|3188.5|3189.5|3188.5|3191.5|3191|3188|3187.5|100076
1581695100000|2020-02-14 15:45:00|3189|3189|3190|3189|3193|3192|3188.5|3187.5|88415
1581695400000|2020-02-14 15:50:00|3189.5|3188.5|3190|3189|3190.5|3190|3189|3188.5|21532
1581695700000|2020-02-14 15:55:00|3191|3189.5|3187|3186.5|3191|3190|3187|3186.5|60019
1581696000000|2020-02-14 16:00:00|3187.5|3187|3182|3181.5|3187.5|3187|3181.5|3181|106413
1581696300000|2020-02-14 16:05:00|3182.5|3182|3178.5|3178|3183|3182.5|3177.5|3177|56518
1581696600000|2020-02-14 16:10:00|3179|3178.5|3179|3178.5|3182|3181|3178.5|3178|38494
1581696900000|2020-02-14 16:15:00|3179.5|3179|3179|3178.5|3182.5|3182|3178.5|3178|61652
1581697200000|2020-02-14 16:20:00|3179.5|3179|3179.5|3178.5|3182|3181.5|3178|3177|131658
1581697500000|2020-02-14 16:25:00|3179|3178|3179.5|3178.5|3181.5|3180|3178|3177.5|61056
1581926400000|2020-02-17 08:00:00|3500|3173|3194.5|3193|3500|3194.5|3186|3173|23727
1581926700000|2020-02-17 08:05:00|3195|3193.5|3204|3203|3204|3203|3193|3191|39925
1581927000000|2020-02-17 08:10:00|3203.5|3203.5|3203|3202|3204|3203.5|3199.5|3198.5|28636
1581927300000|2020-02-17 08:15:00|3203.5|3201.5|3197|3196|3203.5|3202.5|3197|3196|105473
1581927600000|2020-02-17 08:20:00|3197.5|3195.5|3191|3189.5|3197.5|3196.5|3188|3187|32719
1581927900000|2020-02-17 08:25:00|3191.5|3190|3191.5|3190.5|3193|3192|3188.5|3187.5|34845
1581928200000|2020-02-17 08:30:00|3191|3191|3189.5|3188.5|3191.5|3191|3187|3186|33492
1581928500000|2020-02-17 08:35:00|3189|3189|3184|3182.5|3189|3189|3182|3181.5|40636
1581928800000|2020-02-17 08:40:00|3183.5|3183|3187|3186|3187|3186|3183|3182.5|11887
1581929100000|2020-02-17 08:45:00|3186.5|3185.5|3189.5|3188.5|3191|3190.5|3186|3185|29298
1581929400000|2020-02-17 08:50:00|3190|3189|3188|3186.5|3192|3191|3187.5|3186.5|22424
1581929700000|2020-02-17 08:55:00|3187.5|3187|3186.5|3185.5|3189|3188|3183.5|3182|26648
1581930000000|2020-02-17 09:00:00|3186|3185|3186|3184.5|3188|3187|3185|3184|8452
1581930300000|2020-02-17 09:05:00|3186.5|3185|3187|3186.5|3188|3187|3185|3184|14770
1581930600000|2020-02-17 09:10:00|3187.5|3187|3190.5|3190|3191.5|3191|3187.5|3187|14181
1581930900000|2020-02-17 09:15:00|3191|3190.5|3188|3187.5|3191.5|3191|3187.5|3187|13310
1581931200000|2020-02-17 09:20:00|3188.5|3187|3185|3184.5|3189|3187.5|3183.5|3182|15683
1581931500000|2020-02-17 09:25:00|3184.5|3184|3182|3181.5|3185|3184.5|3180.5|3179.5|24738
1581931800000|2020-02-17 09:30:00|3181.5|3181|3182|3181|3183|3182.5|3181|3180|12914
1581932100000|2020-02-17 09:35:00|3181.5|3181.5|3179|3178.5|3183.5|3183|3179|3178.5|12086
1581932400000|2020-02-17 09:40:00|3178.5|3178|3179|3178.5|3180.5|3179.5|3176.5|3176|11440
1581932700000|2020-02-17 09:45:00|3179.5|3179|3182.5|3181|3182.5|3181.5|3179.5|3179|10796
1581933000000|2020-02-17 09:50:00|3182|3181.5|3183.5|3183|3185|3184.5|3182|3181|11175
1581933300000|2020-02-17 09:55:00|3183|3182.5|3187|3186|3187.5|3186.5|3183|3182|11132
1581933600000|2020-02-17 10:00:00|3186.5|3186.5|3186.5|3185.5|3188.5|3187.5|3186|3185|19735
1581933900000|2020-02-17 10:05:00|3186|3185|3186|3185.5|3188|3187.5|3183.5|3183|17354
1581934200000|2020-02-17 10:10:00|3186.5|3186|3184|3183.5|3187|3186|3184|3183|7287
1581934500000|2020-02-17 10:15:00|3184.5|3184|3188.5|3187.5|3188.5|3188|3184|3183.5|15262
1581934800000|2020-02-17 10:20:00|3188|3187|3191.5|3191|3192|3191|3186.5|3185.5|29912
1581935100000|2020-02-17 10:25:00|3192|3191.5|3190|3189|3193|3191.5|3190|3189|5978
1581935400000|2020-02-17 10:30:00|3190.5|3189.5|3196|3195|3196|3195|3190|3189|18205
1581935700000|2020-02-17 10:35:00|3196.5|3194.5|3193.5|3192.5|3196.5|3194.5|3193|3192.5|10335
1581936000000|2020-02-17 10:40:00|3193|3193|3200|3199|3200|3199|3193|3193|21945
1581936300000|2020-02-17 10:45:00|3199.5|3199.5|3201.5|3200|3202|3201.5|3199.5|3198.5|36567
1581936600000|2020-02-17 10:50:00|3201|3200.5|3200|3199|3201.5|3201|3199.5|3198.5|28008
1581936900000|2020-02-17 10:55:00|3200.5|3199.5|3200.5|3200|3201|3200|3199|3198.5|10926
1581937200000|2020-02-17 11:00:00|3200|3199.5|3201.5|3200.5|3202|3201|3200|3199|11373
1581937500000|2020-02-17 11:05:00|3201|3201|3201|3200.5|3202.5|3202|3201|3200.5|7803
1581937800000|2020-02-17 11:10:00|3200.5|3200|3200.5|3199.5|3201.5|3200.5|3200|3199.5|12060
1581938100000|2020-02-17 11:15:00|3200|3200|3200|3199|3201.5|3200.5|3199|3198.5|14220
1581938400000|2020-02-17 11:20:00|3199.5|3199.5|3196.5|3195.5|3200|3199.5|3196|3195|12228
1581938700000|2020-02-17 11:25:00|3197|3196|3195|3194|3197.5|3196.5|3194.5|3193.5|5603
1581939000000|2020-02-17 11:30:00|3194.5|3193.5|3195.5|3195|3196.5|3196|3194.5|3193.5|13334
1581939300000|2020-02-17 11:35:00|3196|3194.5|3195.5|3195|3196|3195|3194.5|3194|4383
1581939600000|2020-02-17 11:40:00|3195|3194.5|3195|3194.5|3197.5|3196.5|3194.5|3193.5|11850
1581939900000|2020-02-17 11:45:00|3194.5|3194|3193.5|3193|3195.5|3194.5|3193.5|3193|10154
1581940200000|2020-02-17 11:50:00|3193|3192.5|3193|3192.5|3193|3192.5|3193|3192|13906
1581940500000|2020-02-17 11:55:00|3193.5|3193|3196.5|3195.5|3196.5|3196|3193.5|3192.5|11587
1581940800000|2020-02-17 12:00:00|3196|3196|3198|3197|3199|3198|3196|3195.5|10311
1581941100000|2020-02-17 12:05:00|3198.5|3197.5|3201|3200|3201.5|3200.5|3198.5|3197.5|3826
1581941400000|2020-02-17 12:10:00|3200.5|3199.5|3200.5|3199.5|3200.5|3200|3199.5|3199|13831
1581941700000|2020-02-17 12:15:00|3201|3200|3202|3201.5|3202|3201.5|3200|3199.5|9788
1581942000000|2020-02-17 12:20:00|3201.5|3201|3201.5|3200.5|3201.5|3201|3200.5|3200|5168
1581942300000|2020-02-17 12:25:00|3201|3200|3199.5|3198.5|3201|3200.5|3199.5|3198.5|5247
1581942600000|2020-02-17 12:30:00|3199|3199|3198.5|3197.5|3199.5|3199|3197|3196|28347
1581942900000|2020-02-17 12:35:00|3199|3198|3201.5|3200.5|3201.5|3201|3198.5|3198|6974
1581943200000|2020-02-17 12:40:00|3201|3201|3201.5|3200.5|3201.5|3201|3200|3199|12006
1581943500000|2020-02-17 12:45:00|3202|3201|3202|3201.5|3202.5|3201.5|3201.5|3200.5|5755
1581943800000|2020-02-17 12:50:00|3202.5|3202|3201.5|3201|3203|3202.5|3201.5|3201|8449
1581944100000|2020-02-17 12:55:00|3202|3201.5|3200.5|3200|3202|3201.5|3200.5|3200|3596
1581944400000|2020-02-17 13:00:00|3201|3200.5|3199|3198.5|3201|3200.5|3199|3198.5|13534
1581944700000|2020-02-17 13:05:00|3198.5|3198|3198.5|3198|3198.5|3198|3196|3195|11494
1581945000000|2020-02-17 13:10:00|3198|3197.5|3199.5|3199|3200|3199|3197.5|3196.5|5266
1581945300000|2020-02-17 13:15:00|3200|3198.5|3198.5|3197.5|3200|3199|3198|3197|7741
1581945600000|2020-02-17 13:20:00|3199|3198|3197.5|3196.5|3199|3198.5|3197.5|3196.5|4389
1581945900000|2020-02-17 13:25:00|3198|3197|3197.5|3197|3199|3198|3197.5|3196.5|9281
1581946200000|2020-02-17 13:30:00|3198|3196.5|3198.5|3198|3199.5|3199|3198|3196.5|6981
1581946500000|2020-02-17 13:35:00|3198|3197.5|3202|3201.5|3202.5|3201.5|3198|3197.5|24750
1581946800000|2020-02-17 13:40:00|3201.5|3201|3200.5|3199.5|3201.5|3201|3200|3199.5|14182
1581947100000|2020-02-17 13:45:00|3200|3199|3200|3199.5|3200.5|3200|3199.5|3198.5|8851
1581947400000|2020-02-17 13:50:00|3199.5|3199|3201.5|3201|3201.5|3201|3199|3198|16018
1581947700000|2020-02-17 13:55:00|3202|3201.5|3204.5|3203|3205|3204.5|3202|3201.5|23903
1581948000000|2020-02-17 14:00:00|3204|3203.5|3204|3203.5|3205|3204.5|3203|3202.5|8894
1581948300000|2020-02-17 14:05:00|3204.5|3203|3204.5|3203.5|3206|3205.5|3204.5|3203|20256
1581948600000|2020-02-17 14:10:00|3204|3203|3203.5|3202.5|3204.5|3203.5|3202.5|3201.5|13923
1581948900000|2020-02-17 14:15:00|3204|3203|3202.5|3201.5|3204.5|3203.5|3202.5|3201.5|5627
1581949200000|2020-02-17 14:20:00|3202|3202|3200|3199.5|3202.5|3202|3200|3199.5|11638
1581949500000|2020-02-17 14:25:00|3200.5|3200|3200|3199.5|3201|3200.5|3198.5|3198|22029
1581949800000|2020-02-17 14:30:00|3199.5|3199|3202.5|3202|3202.5|3202|3199.5|3199|7171
1581950100000|2020-02-17 14:35:00|3202|3201.5|3204.5|3203.5|3205|3204.5|3202|3201.5|18791
1581950400000|2020-02-17 14:40:00|3204|3203|3200|3199.5|3204|3203|3199|3198.5|21803
1581950700000|2020-02-17 14:45:00|3199.5|3199|3199.5|3199|3200|3199.5|3198|3197.5|24511
1581951000000|2020-02-17 14:50:00|3199|3198.5|3201.5|3201|3201.5|3201|3198.5|3198|30845
1581951300000|2020-02-17 14:55:00|3201|3200.5|3201|3200|3202.5|3202|3201|3200|11829
1581951600000|2020-02-17 15:00:00|3200.5|3199.5|3200|3199.5|3201|3200|3199|3198.5|33778
1581951900000|2020-02-17 15:05:00|3199.5|3199|3198.5|3198|3199.5|3199|3197|3196.5|39629
1581952200000|2020-02-17 15:10:00|3198|3197.5|3196.5|3196|3199.5|3198.5|3196.5|3196|21330
1581952500000|2020-02-17 15:15:00|3196|3195.5|3196.5|3196|3197|3196.5|3195.5|3195|18316
1581952800000|2020-02-17 15:20:00|3197|3196.5|3192.5|3192|3197|3196.5|3191.5|3190.5|41896
1581953100000|2020-02-17 15:25:00|3192|3191.5|3190|3189|3192|3191.5|3189|3188|36552
1581953400000|2020-02-17 15:30:00|3189.5|3189.5|3189.5|3188.5|3191|3190.5|3188|3187.5|35177
1581953700000|2020-02-17 15:35:00|3189|3189|3188|3187|3190|3189|3187|3186.5|21761
1581954000000|2020-02-17 15:40:00|3187.5|3186.5|3187|3186.5|3188|3186.5|3185.5|3185|21777
1581954300000|2020-02-17 15:45:00|3187.5|3187|3191|3190.5|3191.5|3191|3187|3186.5|27619
1581954600000|2020-02-17 15:50:00|3191.5|3191|3192.5|3192|3193.5|3192.5|3191|3190.5|31122
1581954900000|2020-02-17 15:55:00|3192|3191.5|3192|3191.5|3194|3193.5|3190|3189.5|48004
1581955200000|2020-02-17 16:00:00|3191.5|3191|3194|3193.5|3196|3195|3191.5|3191|31308
1581955500000|2020-02-17 16:05:00|3193.5|3193|3194.5|3194|3195.5|3195|3193|3192.5|34820
1581955800000|2020-02-17 16:10:00|3195|3194.5|3194|3193.5|3195|3194.5|3191|3190.5|73234
1581956100000|2020-02-17 16:15:00|3193.5|3193|3192|3191.5|3194|3193.5|3192|3191.5|38723
1581956400000|2020-02-17 16:20:00|3191.5|3191|3194|3193.5|3195|3194.5|3191.5|3191|167238
1581956700000|2020-02-17 16:25:00|3194.5|3194|3192.5|3191.5|3194.5|3194|3191.5|3191|76328
1582012800000|2020-02-18 08:00:00|4100|3177|3197|3194.5|4100|3198|3188.5|3177|74235
1582013100000|2020-02-18 08:05:00|3197.5|3195.5|3193.5|3192|3198.5|3197|3192|3191|26670
1582013400000|2020-02-18 08:10:00|3194|3192.5|3203.5|3202.5|3203.5|3202.5|3192|3191|61364
1582013700000|2020-02-18 08:15:00|3203|3202|3199.5|3198.5|3204.5|3204|3199|3198|68973
1582014000000|2020-02-18 08:20:00|3200|3199|3203|3202|3203.5|3202.5|3196.5|3196|90392
1582014300000|2020-02-18 08:25:00|3202.5|3201.5|3199.5|3198.5|3203|3202.5|3197|3196|65318
1582014600000|2020-02-18 08:30:00|3200|3199|3194.5|3193.5|3205|3204|3193.5|3193|76240
1582014900000|2020-02-18 08:35:00|3194|3193|3197|3195.5|3197.5|3196.5|3190.5|3189.5|22628
1582015200000|2020-02-18 08:40:00|3197.5|3196|3193.5|3193|3200.5|3199.5|3192|3191.5|33922
1582015500000|2020-02-18 08:45:00|3193|3192.5|3189.5|3189|3197|3195.5|3187.5|3186.5|28181
1582015800000|2020-02-18 08:50:00|3189|3188|3195|3194|3195|3194|3186|3185|80150
1582016100000|2020-02-18 08:55:00|3194.5|3193.5|3194|3193.5|3195|3194.5|3189.5|3189|31588
1582016400000|2020-02-18 09:00:00|3193.5|3193|3188.5|3188|3194|3193.5|3186.5|3186|27375
1582016700000|2020-02-18 09:05:00|3188|3187.5|3194|3193|3195.5|3194.5|3187.5|3186.5|51459
1582017000000|2020-02-18 09:10:00|3193.5|3192.5|3190.5|3189.5|3194.5|3194|3190|3189.5|49668
1582017300000|2020-02-18 09:15:00|3190|3190|3190|3189.5|3193|3192|3189|3188.5|56825
1582017600000|2020-02-18 09:20:00|3190.5|3190|3199.5|3199|3200|3199.5|3189.5|3189|73002
1582017900000|2020-02-18 09:25:00|3200|3198.5|3207.5|3207|3209.5|3209|3199.5|3198.5|60246
1582018200000|2020-02-18 09:30:00|3207|3206.5|3202|3201|3207|3206.5|3200.5|3199.5|16842
1582018500000|2020-02-18 09:35:00|3202.5|3201.5|3202.5|3201.5|3203.5|3202.5|3198|3196.5|56605
1582018800000|2020-02-18 09:40:00|3203|3202|3208|3207.5|3208|3207.5|3200.5|3199.5|42039
1582019100000|2020-02-18 09:45:00|3207.5|3207|3206|3205|3207.5|3207|3204|3203.5|22248
1582019400000|2020-02-18 09:50:00|3205.5|3204.5|3202|3201|3206.5|3206|3202|3201|43582
1582019700000|2020-02-18 09:55:00|3202.5|3201.5|3202.5|3201.5|3203.5|3203|3202|3201|11033
1582020000000|2020-02-18 10:00:00|3202|3201|3197.5|3197|3202.5|3201|3195|3194|18736
1582020300000|2020-02-18 10:05:00|3198|3197.5|3201|3200.5|3202.5|3201.5|3196|3195|14556
1582020600000|2020-02-18 10:10:00|3201.5|3201|3201.5|3201|3204|3203.5|3200.5|3199.5|13755
1582020900000|2020-02-18 10:15:00|3202|3201.5|3204|3203|3206|3205.5|3201.5|3201|31457
1582021200000|2020-02-18 10:20:00|3204.5|3203.5|3204|3203|3205.5|3205|3202.5|3202|14403
1582021500000|2020-02-18 10:25:00|3204.5|3203.5|3198.5|3197.5|3204.5|3204|3198.5|3197.5|22793
1582021800000|2020-02-18 10:30:00|3199|3198|3207|3206.5|3210|3209.5|3199|3198|47202
1582022100000|2020-02-18 10:35:00|3207.5|3206|3207|3205.5|3210|3209.5|3205|3204|29486
1582022400000|2020-02-18 10:40:00|3206.5|3205|3206|3204.5|3208|3207|3204|3203.5|19245
1582022700000|2020-02-18 10:45:00|3206.5|3205|3201|3200|3206.5|3206|3201|3199.5|12529
1582023000000|2020-02-18 10:50:00|3200.5|3199.5|3201.5|3200.5|3203|3202|3200|3198.5|12854
1582023300000|2020-02-18 10:55:00|3202|3201|3198.5|3197.5|3203|3202|3198|3196.5|19578
1582023600000|2020-02-18 11:00:00|3199|3198|3201.5|3201|3201.5|3201|3197.5|3196.5|12728
1582023900000|2020-02-18 11:05:00|3201|3200.5|3200|3199|3201.5|3201|3198.5|3198|14453
1582024200000|2020-02-18 11:10:00|3199.5|3198.5|3199.5|3199|3200.5|3200|3198.5|3198|10622
1582024500000|2020-02-18 11:15:00|3199|3198.5|3200|3199|3200|3199.5|3196.5|3195.5|37493
1582024800000|2020-02-18 11:20:00|3199.5|3198.5|3196|3195.5|3199.5|3198.5|3195|3194|14675
1582025100000|2020-02-18 11:25:00|3196.5|3196|3200.5|3200|3200.5|3200|3196|3195.5|6604
1582025400000|2020-02-18 11:30:00|3200|3199.5|3198|3197.5|3201.5|3200.5|3197.5|3197|6902
1582025700000|2020-02-18 11:35:00|3197.5|3197|3195.5|3194.5|3198.5|3197.5|3194|3193|15844
1582026000000|2020-02-18 11:40:00|3195|3195|3196.5|3196|3197|3196.5|3194.5|3193.5|10728
1582026300000|2020-02-18 11:45:00|3196|3195.5|3195|3194|3196|3195.5|3194|3193|63624
1582026600000|2020-02-18 11:50:00|3194.5|3193.5|3194.5|3193.5|3195|3194|3189.5|3188.5|28675
1582026900000|2020-02-18 11:55:00|3194|3193|3194|3193|3194.5|3193.5|3192|3191|18945
1582027200000|2020-02-18 12:00:00|3194.5|3193.5|3194|3193|3195.5|3194|3192|3191.5|12516
1582027500000|2020-02-18 12:05:00|3193.5|3192.5|3194.5|3193.5|3194.5|3194|3192|3191|8014
1582027800000|2020-02-18 12:10:00|3194|3193|3195|3194.5|3195.5|3195|3192.5|3192|22150
1582028100000|2020-02-18 12:15:00|3194.5|3194|3196|3195|3199|3198|3194|3193.5|11211
1582028400000|2020-02-18 12:20:00|3195.5|3194.5|3196|3195|3196.5|3196|3194|3193|8190
1582028700000|2020-02-18 12:25:00|3195.5|3195.5|3195.5|3194.5|3198.5|3197.5|3195|3194|13619
1582029000000|2020-02-18 12:30:00|3195|3194|3196|3195|3196.5|3196|3195|3194|3498
1582029300000|2020-02-18 12:35:00|3195.5|3194.5|3196|3195.5|3197.5|3197|3195|3194.5|9226
1582029600000|2020-02-18 12:40:00|3195.5|3195|3199|3197.5|3199|3198|3195.5|3195|11951
1582029900000|2020-02-18 12:45:00|3198.5|3197|3193.5|3193|3198.5|3197|3193.5|3193|9119
1582030200000|2020-02-18 12:50:00|3194|3192.5|3194.5|3193.5|3194.5|3194|3193.5|3192.5|5102
1582030500000|2020-02-18 12:55:00|3195|3194|3196|3195.5|3196|3195.5|3194.5|3193.5|12808
1582030800000|2020-02-18 13:00:00|3195.5|3195|3192.5|3191.5|3196|3195.5|3192|3191.5|15503
1582031100000|2020-02-18 13:05:00|3193|3192|3190.5|3189.5|3194|3193|3189.5|3189|18210
1582031400000|2020-02-18 13:10:00|3191|3190|3190.5|3190|3194|3193.5|3190.5|3190|16989
1582031700000|2020-02-18 13:15:00|3190|3189.5|3194.5|3193.5|3195|3194.5|3189.5|3189|12221
1582032000000|2020-02-18 13:20:00|3195|3194|3197|3196.5|3197.5|3196.5|3195|3194|243974
1582032300000|2020-02-18 13:25:00|3196.5|3196|3195.5|3194.5|3197|3196|3193|3192|21629
1582032600000|2020-02-18 13:30:00|3196|3195|3199.5|3198.5|3200|3199|3195.5|3194.5|10707
1582032900000|2020-02-18 13:35:00|3200|3199|3195.5|3194.5|3201|3200.5|3194.5|3194|90404
1582033200000|2020-02-18 13:40:00|3195|3195|3193|3192.5|3195.5|3195|3192.5|3191.5|13162
1582033500000|2020-02-18 13:45:00|3192.5|3192|3194.5|3193.5|3196.5|3196|3191|3190.5|27083
1582033800000|2020-02-18 13:50:00|3194|3194|3194.5|3193.5|3195|3194.5|3193|3192.5|16486
1582034100000|2020-02-18 13:55:00|3194|3193|3197|3196.5|3197.5|3197|3193.5|3192.5|24309
1582034400000|2020-02-18 14:00:00|3197.5|3197|3197.5|3196.5|3199|3198.5|3197|3196.5|14983
1582034700000|2020-02-18 14:05:00|3198|3197|3201|3200.5|3202.5|3201.5|3198|3196.5|27053
1582035000000|2020-02-18 14:10:00|3201.5|3201|3200|3199.5|3201.5|3201|3199.5|3199|61051
1582035300000|2020-02-18 14:15:00|3199.5|3199|3199.5|3198.5|3201|3200.5|3198.5|3197.5|12868
1582035600000|2020-02-18 14:20:00|3199|3199|3198|3197.5|3200.5|3200|3197.5|3197|17224
1582035900000|2020-02-18 14:25:00|3197.5|3197|3196|3195|3199.5|3199|3195|3194|16263
1582036200000|2020-02-18 14:30:00|3196.5|3195.5|3200|3199|3202.5|3202|3195.5|3195|39725
1582036500000|2020-02-18 14:35:00|3200.5|3199.5|3200.5|3199.5|3202|3201|3197.5|3196.5|25060
1582036800000|2020-02-18 14:40:00|3201|3200|3204.5|3203.5|3205|3204.5|3200.5|3199.5|22099
1582037100000|2020-02-18 14:45:00|3204|3203|3199.5|3198.5|3205|3204.5|3199.5|3198.5|19061
1582037400000|2020-02-18 14:50:00|3199|3198|3194|3193.5|3199|3198|3193.5|3192|42260
1582037700000|2020-02-18 14:55:00|3194.5|3194|3197.5|3196.5|3198.5|3198|3193|3192.5|62834
1582038000000|2020-02-18 15:00:00|3198|3197|3192.5|3191.5|3198.5|3197.5|3192|3191.5|42548
1582038300000|2020-02-18 15:05:00|3192|3191|3196|3195|3197|3196|3190|3189|23788
1582038600000|2020-02-18 15:10:00|3195.5|3194.5|3195.5|3195|3196|3195|3193.5|3193|17052
1582038900000|2020-02-18 15:15:00|3195|3194.5|3197|3196.5|3197.5|3197|3194|3193.5|27625
1582039200000|2020-02-18 15:20:00|3196.5|3196|3195|3194.5|3197|3196.5|3194.5|3194|26480
1582039500000|2020-02-18 15:25:00|3194.5|3194|3191.5|3190.5|3195.5|3195|3190.5|3190|49012
1582039800000|2020-02-18 15:30:00|3192|3191|3196|3195.5|3196.5|3196|3192|3191|49088
1582040100000|2020-02-18 15:35:00|3195.5|3195|3193|3192.5|3195.5|3195|3191|3190.5|29320
1582040400000|2020-02-18 15:40:00|3192.5|3192|3192.5|3191.5|3193|3192.5|3189|3188.5|33924
1582040700000|2020-02-18 15:45:00|3193|3192|3195|3194.5|3196|3195.5|3193|3191.5|25982
1582041000000|2020-02-18 15:50:00|3194.5|3194|3191|3190|3195|3194|3191|3190|29399
1582041300000|2020-02-18 15:55:00|3190.5|3189.5|3189.5|3189|3192.5|3192|3189|3188.5|42457
1582041600000|2020-02-18 16:00:00|3190|3189.5|3186|3185|3192|3191.5|3185.5|3185|65699
1582041900000|2020-02-18 16:05:00|3185.5|3185.5|3185|3184.5|3186.5|3186|3183.5|3183|47660
1582042200000|2020-02-18 16:10:00|3184.5|3184|3181.5|3180.5|3185.5|3185|3180.5|3180|37724
1582042500000|2020-02-18 16:15:00|3181|3181|3186|3185.5|3186.5|3185.5|3181|3180.5|76310
1582042800000|2020-02-18 16:20:00|3185.5|3185|3186.5|3186|3187|3186.5|3184.5|3184|80056
1582043100000|2020-02-18 16:25:00|3186|3185.5|3180.5|3179.5|3186|3185.5|3177|3176.5|126529
1582099200000|2020-02-19 08:00:00|4100|3187.5|3205|3203.5|4100|3210|3194|3187.5|35614
1582099500000|2020-02-19 08:05:00|3204.5|3203|3199|3197.5|3207.5|3205.5|3197.5|3196|38294
1582099800000|2020-02-19 08:10:00|3198.5|3197|3196.5|3194.5|3198.5|3197.5|3190.5|3188.5|18632
1582100100000|2020-02-19 08:15:00|3196|3194|3196.5|3195.5|3197|3196|3194|3193|18066
1582100400000|2020-02-19 08:20:00|3196|3195|3198|3197|3199.5|3198.5|3195|3193.5|21987
1582100700000|2020-02-19 08:25:00|3197.5|3196.5|3189.5|3188|3197.5|3196.5|3186.5|3185|11601
1582101000000|2020-02-19 08:30:00|3189|3188.5|3191.5|3190.5|3192|3191.5|3186.5|3185.5|18547
1582101300000|2020-02-19 08:35:00|3192|3191|3192.5|3191.5|3194.5|3194|3191|3191|34530
1582101600000|2020-02-19 08:40:00|3193|3192|3193|3192.5|3195.5|3195|3190|3189.5|63556
1582101900000|2020-02-19 08:45:00|3193.5|3193|3191|3190.5|3194|3193|3189.5|3188.5|37654
1582102200000|2020-02-19 08:50:00|3190.5|3190|3192.5|3192|3194.5|3193.5|3190|3189.5|47591
1582102500000|2020-02-19 08:55:00|3193|3192.5|3193|3192.5|3196|3195.5|3192.5|3192|37492
1582102800000|2020-02-19 09:00:00|3193.5|3193|3190|3189|3195|3194|3189|3188|48813
1582103100000|2020-02-19 09:05:00|3190.5|3189.5|3188|3187.5|3191|3190.5|3185.5|3185|40077
1582103400000|2020-02-19 09:10:00|3188.5|3188|3187|3186.5|3188.5|3188|3185.5|3185|29704
1582103700000|2020-02-19 09:15:00|3187.5|3187|3186|3185.5|3190|3189|3186|3185.5|35924
1582104000000|2020-02-19 09:20:00|3185.5|3185|3189.5|3189|3190|3189.5|3185|3184.5|43064
1582104300000|2020-02-19 09:25:00|3190|3189.5|3190.5|3190|3192|3191.5|3189.5|3189|40301
1582104600000|2020-02-19 09:30:00|3191|3190.5|3197|3196|3197.5|3196.5|3191|3190.5|32922
1582104900000|2020-02-19 09:35:00|3197.5|3196.5|3189.5|3188.5|3197.5|3197|3189.5|3188|31813
1582105200000|2020-02-19 09:40:00|3189|3188|3188|3187.5|3193|3192.5|3188|3187.5|34098
1582105500000|2020-02-19 09:45:00|3187.5|3187|3191.5|3191|3191.5|3191|3186.5|3186|29761
1582105800000|2020-02-19 09:50:00|3191|3190.5|3190|3189.5|3192.5|3192|3189.5|3188.5|31984
1582106100000|2020-02-19 09:55:00|3189.5|3189|3190|3189.5|3192.5|3192|3189|3188.5|25414
1582106400000|2020-02-19 10:00:00|3190.5|3190|3188.5|3188|3192|3191|3188.5|3188|18928
1582106700000|2020-02-19 10:05:00|3188|3187.5|3188.5|3188|3189|3188.5|3186.5|3185.5|30938
1582107000000|2020-02-19 10:10:00|3188|3187.5|3188|3187.5|3188.5|3188|3187|3186.5|50077
1582107300000|2020-02-19 10:15:00|3187.5|3187|3188.5|3188|3189|3188.5|3186|3185.5|43556
1582107600000|2020-02-19 10:20:00|3188|3187.5|3183.5|3183|3188|3187.5|3183|3182.5|36339
1582107900000|2020-02-19 10:25:00|3184|3183.5|3185.5|3184.5|3187|3186.5|3184|3183.5|62677
1582108200000|2020-02-19 10:30:00|3186|3185|3181.5|3181|3186|3185|3181.5|3181|19268
1582108500000|2020-02-19 10:35:00|3181|3180.5|3181|3180|3183|3182.5|3179.5|3179|26286
1582108800000|2020-02-19 10:40:00|3181.5|3180.5|3179|3178.5|3182|3181.5|3178.5|3178|40485
1582109100000|2020-02-19 10:45:00|3178.5|3178|3180|3179.5|3182|3181.5|3178.5|3178|46051
1582109400000|2020-02-19 10:50:00|3180.5|3180|3183|3182.5|3183|3182.5|3179.5|3179|36642
1582109700000|2020-02-19 10:55:00|3183.5|3183|3185|3184.5|3186|3185.5|3183.5|3183|29512
1582110000000|2020-02-19 11:00:00|3185.5|3184|3182.5|3182|3186|3185.5|3182|3181|25028
1582110300000|2020-02-19 11:05:00|3183|3182.5|3181|3180|3183|3182.5|3180|3179.5|11353
1582110600000|2020-02-19 11:10:00|3181.5|3180.5|3184.5|3184|3186|3185|3181.5|3180|27595
1582110900000|2020-02-19 11:15:00|3184|3183.5|3185.5|3184.5|3185.5|3185|3182|3181.5|47678
1582111200000|2020-02-19 11:20:00|3185|3185|3187|3186.5|3187.5|3187|3184.5|3184|24331
1582111500000|2020-02-19 11:25:00|3186.5|3186|3185.5|3185|3187|3186.5|3182|3181.5|31796
1582111800000|2020-02-19 11:30:00|3186|3185.5|3186|3185|3187.5|3187|3184.5|3184|24973
1582112100000|2020-02-19 11:35:00|3185.5|3184.5|3185.5|3185|3187|3186.5|3184.5|3184|11999
1582112400000|2020-02-19 11:40:00|3186|3185.5|3187|3186.5|3190|3189.5|3186|3185.5|10927
1582112700000|2020-02-19 11:45:00|3186.5|3186|3187.5|3186.5|3188|3187|3185|3184.5|28823
1582113000000|2020-02-19 11:50:00|3188|3187|3189.5|3189|3190|3189.5|3187.5|3186|12527
1582113300000|2020-02-19 11:55:00|3189|3188.5|3190|3189.5|3191|3190.5|3189|3188.5|14972
1582113600000|2020-02-19 12:00:00|3189.5|3189|3186.5|3185.5|3190|3189|3186.5|3185.5|14374
1582113900000|2020-02-19 12:05:00|3187|3186|3184|3183|3187|3186.5|3183.5|3183|14935
1582114200000|2020-02-19 12:10:00|3183.5|3183.5|3180|3179.5|3183.5|3183.5|3179.5|3179|17383
1582114500000|2020-02-19 12:15:00|3180.5|3180|3182|3181|3182.5|3182|3180|3179|16410
1582114800000|2020-02-19 12:20:00|3181.5|3180.5|3177|3176.5|3182|3181|3176.5|3176|44251
1582115100000|2020-02-19 12:25:00|3177.5|3176|3177.5|3177|3179.5|3178.5|3177|3176|38997
1582115400000|2020-02-19 12:30:00|3178|3177.5|3176|3175.5|3178.5|3178|3176|3175|27659
1582115700000|2020-02-19 12:35:00|3176.5|3176|3178|3177.5|3178|3177.5|3176|3175.5|13101
1582116000000|2020-02-19 12:40:00|3177.5|3177|3182.5|3182|3182.5|3182|3177.5|3177|25555
1582116300000|2020-02-19 12:45:00|3182|3181.5|3180|3179.5|3182.5|3181.5|3179.5|3178.5|30159
1582116600000|2020-02-19 12:50:00|3179.5|3179|3180|3179|3181|3180.5|3179.5|3179|18413
1582116900000|2020-02-19 12:55:00|3179.5|3179.5|3180|3179.5|3181|3180.5|3179|3178.5|23160
1582117200000|2020-02-19 13:00:00|3180.5|3179|3174.5|3173.5|3180.5|3179.5|3174|3173|15287
1582117500000|2020-02-19 13:05:00|3174|3173|3174|3173.5|3175|3174.5|3172.5|3172|24045
1582117800000|2020-02-19 13:10:00|3174.5|3174|3173.5|3173|3176|3175|3173.5|3172.5|9913
1582118100000|2020-02-19 13:15:00|3174|3172.5|3171|3170|3174|3173.5|3171|3170|13504
1582118400000|2020-02-19 13:20:00|3171.5|3170.5|3170.5|3169.5|3174|3173|3169.5|3169|15897
1582118700000|2020-02-19 13:25:00|3171|3170|3171.5|3171|3174|3173.5|3171|3169.5|16423
1582119000000|2020-02-19 13:30:00|3172|3171.5|3178.5|3177.5|3179|3177.5|3172|3171.5|21170
1582119300000|2020-02-19 13:35:00|3179|3178|3180.5|3179.5|3184|3183|3179|3177.5|36722
1582119600000|2020-02-19 13:40:00|3180|3179|3176|3175.5|3180.5|3179|3176|3175|27667
1582119900000|2020-02-19 13:45:00|3176.5|3176|3178.5|3177.5|3181|3180.5|3176.5|3175.5|42011
1582120200000|2020-02-19 13:50:00|3178|3178|3181|3180|3181.5|3181|3178|3178|63946
1582120500000|2020-02-19 13:55:00|3180.5|3180.5|3180|3179.5|3181.5|3181|3179.5|3179|18626
1582120800000|2020-02-19 14:00:00|3180.5|3180|3185|3184.5|3185.5|3185|3180.5|3180|20406
1582121100000|2020-02-19 14:05:00|3185.5|3185|3188|3187.5|3189.5|3189|3184.5|3184|22863
1582121400000|2020-02-19 14:10:00|3187.5|3187|3188|3187|3189.5|3188.5|3186|3185|38596
1582121700000|2020-02-19 14:15:00|3187.5|3186.5|3183|3182|3188|3186.5|3183|3181.5|27828
1582122000000|2020-02-19 14:20:00|3183.5|3182.5|3182.5|3182|3185|3184.5|3181.5|3180.5|34734
1582122300000|2020-02-19 14:25:00|3183.5|3181.5|3183|3182|3183.5|3183|3182|3181|18936
1582122600000|2020-02-19 14:30:00|3183.5|3182.5|3183|3181.5|3184.5|3183.5|3178.5|3178|135410
1582122900000|2020-02-19 14:35:00|3182.5|3182|3183|3182|3183.5|3182.5|3179.5|3179|41157
1582123200000|2020-02-19 14:40:00|3182.5|3181.5|3183|3182|3184.5|3184|3179.5|3171|113435
1582123500000|2020-02-19 14:45:00|3182|3181.5|3182.5|3181|3182.5|3181.5|3179|3178.5|60850
1582123800000|2020-02-19 14:50:00|3182|3181.5|3181.5|3180.5|3185.5|3185|3180.5|3179.5|37406
1582124100000|2020-02-19 14:55:00|3181|3180|3183.5|3182.5|3184.5|3183.5|3180.5|3179.5|58931
1582124400000|2020-02-19 15:00:00|3183|3182|3183.5|3182.5|3185|3184|3178.5|3178|34878
1582124700000|2020-02-19 15:05:00|3184|3183|3184.5|3183.5|3185|3184.5|3182|3181|24945
1582125000000|2020-02-19 15:10:00|3184|3183|3186|3184.5|3186|3185.5|3183.5|3182.5|35265
1582125300000|2020-02-19 15:15:00|3186.5|3185|3186.5|3185.5|3187.5|3187|3183|3182.5|64603
1582125600000|2020-02-19 15:20:00|3187|3186|3186|3185|3188|3187.5|3184.5|3184|29830
1582125900000|2020-02-19 15:25:00|3186.5|3185.5|3186.5|3185.5|3187.5|3187|3183.5|3182.5|47268
1582126200000|2020-02-19 15:30:00|3186|3186|3184.5|3183.5|3189|3188.5|3183.5|3183|39284
1582126500000|2020-02-19 15:35:00|3184|3184|3183|3182.5|3186|3185.5|3181.5|3181|52265
1582126800000|2020-02-19 15:40:00|3182.5|3182|3179.5|3179|3182.5|3182|3178|3177.5|110057
1582127100000|2020-02-19 15:45:00|3180|3178.5|3175.5|3174.5|3180|3179|3172.5|3172|42919
1582127400000|2020-02-19 15:50:00|3175|3174|3180|3179.5|3180|3179.5|3173|3172.5|47468
1582127700000|2020-02-19 15:55:00|3180.5|3180|3182|3181|3182.5|3181.5|3178.5|3178|52923
1582128000000|2020-02-19 16:00:00|3181.5|3181.5|3181.5|3181|3183|3182.5|3180.5|3179.5|34871
1582128300000|2020-02-19 16:05:00|3182|3181.5|3179|3178.5|3182.5|3182|3178.5|3178|40704
1582128600000|2020-02-19 16:10:00|3179.5|3179|3181|3180.5|3181|3180.5|3178.5|3178|41333
1582128900000|2020-02-19 16:15:00|3180.5|3180|3182|3181|3184|3183.5|3179|3178.5|73289
1582129200000|2020-02-19 16:20:00|3181.5|3180.5|3184.5|3183.5|3185|3184.5|3180|3179|42188
1582129500000|2020-02-19 16:25:00|3184|3183|3184|3183|3186|3185|3182.5|3181.5|71624
1582185600000|2020-02-20 08:00:00|4100|3178.5|3184.5|3182.5|4100|3190.5|3183.5|3178.5|14842
1582185900000|2020-02-20 08:05:00|3184|3182|3181.5|3180|3189|3186.5|3179.5|3178.5|17874
1582186200000|2020-02-20 08:10:00|3181|3179|3176|3175|3183|3182|3174.5|3173|30302
1582186500000|2020-02-20 08:15:00|3176.5|3175.5|3168.5|3167.5|3178|3176.5|3166.5|3165.5|23754
1582186800000|2020-02-20 08:20:00|3168|3167|3157|3155.5|3169|3167.5|3156.5|3155|23859
1582187100000|2020-02-20 08:25:00|3156.5|3155|3160.5|3159.5|3161|3159.5|3155|3153.5|35449
1582187400000|2020-02-20 08:30:00|3161|3159|3158|3157|3163.5|3162|3156.5|3155.5|30549
1582187700000|2020-02-20 08:35:00|3157.5|3156.5|3158.5|3157|3162.5|3161.5|3156|3155.5|19890
1582188000000|2020-02-20 08:40:00|3159|3157.5|3166.5|3165.5|3167|3166|3159|3157.5|9022
1582188300000|2020-02-20 08:45:00|3167|3166|3163|3162.5|3168|3167|3162.5|3161.5|33836
1582188600000|2020-02-20 08:50:00|3162.5|3162|3162|3161.5|3163|3162|3158.5|3158|21468
1582188900000|2020-02-20 08:55:00|3162.5|3161|3153|3152|3163|3162|3153|3152|23073
1582189200000|2020-02-20 09:00:00|3153.5|3152.5|3162.5|3161.5|3165.5|3164.5|3153|3152|36677
1582189500000|2020-02-20 09:05:00|3163|3162|3167|3166|3168.5|3167|3162|3161.5|14325
1582189800000|2020-02-20 09:10:00|3167.5|3166.5|3164|3163.5|3169.5|3168|3163|3162.5|11202
1582190100000|2020-02-20 09:15:00|3164.5|3163|3162|3161|3166|3165.5|3161|3159.5|19810
1582190400000|2020-02-20 09:20:00|3162.5|3161.5|3159|3158|3162.5|3161.5|3157|3156.5|21445
1582190700000|2020-02-20 09:25:00|3158.5|3157.5|3163|3162|3163|3162|3158|3157|32937
1582191000000|2020-02-20 09:30:00|3163.5|3161.5|3170|3169|3171|3170.5|3163|3161.5|31218
1582191300000|2020-02-20 09:35:00|3170.5|3169.5|3173|3172|3174.5|3173|3169|3168.5|23707
1582191600000|2020-02-20 09:40:00|3172.5|3171.5|3171.5|3170|3173|3172|3169.5|3169|28365
1582191900000|2020-02-20 09:45:00|3171|3170.5|3175|3174|3175.5|3175|3171|3170|28981
1582192200000|2020-02-20 09:50:00|3174.5|3174.5|3173.5|3173|3175|3174.5|3172|3171.5|29710
1582192500000|2020-02-20 09:55:00|3174|3172.5|3174.5|3173|3179|3178|3173|3172.5|40529
1582192800000|2020-02-20 10:00:00|3174|3173.5|3180|3179.5|3180|3179.5|3173|3172.5|15757
1582193100000|2020-02-20 10:05:00|3180.5|3180|3180.5|3180|3181|3180.5|3179|3178|49711
1582193400000|2020-02-20 10:10:00|3181|3179.5|3179.5|3179|3183.5|3182.5|3179.5|3178.5|23646
1582193700000|2020-02-20 10:15:00|3180|3178.5|3179|3178.5|3182.5|3181.5|3178|3177.5|10640
1582194000000|2020-02-20 10:20:00|3179.5|3178|3178|3176.5|3180|3178.5|3177|3176|12452
1582194300000|2020-02-20 10:25:00|3177.5|3177|3180|3179|3180|3179|3174|3173|11651
1582194600000|2020-02-20 10:30:00|3180.5|3179.5|3180|3179.5|3181.5|3180.5|3177.5|3176.5|21052
1582194900000|2020-02-20 10:35:00|3180.5|3180|3179|3178.5|3181|3180|3179|3178|11222
1582195200000|2020-02-20 10:40:00|3178.5|3178|3178.5|3177.5|3179.5|3178|3177.5|3176.5|3711
1582195500000|2020-02-20 10:45:00|3179|3178|3178.5|3177|3180|3179|3176|3174.5|16485
1582195800000|2020-02-20 10:50:00|3179|3177.5|3180|3179|3181|3180|3178.5|3177|17093
1582196100000|2020-02-20 10:55:00|3179.5|3178.5|3180.5|3179.5|3182|3181|3178|3177.5|39809
1582196400000|2020-02-20 11:00:00|3180|3180.5|3178.5|3177.5|3182|3181|3178.5|3177.5|33742
1582196700000|2020-02-20 11:05:00|3179|3178|3179.5|3178.5|3180|3179|3176.5|3175|8966
1582197000000|2020-02-20 11:10:00|3179|3178|3177.5|3176.5|3180|3179|3177|3176|10999
1582197300000|2020-02-20 11:15:00|3178|3177|3172.5|3171.5|3178|3177.5|3171|3170|17544
1582197600000|2020-02-20 11:20:00|3173|3172|3174|3173|3174.5|3173.5|3171.5|3170.5|7983
1582197900000|2020-02-20 11:25:00|3174.5|3173.5|3175.5|3174.5|3177|3176.5|3174|3173|18894
1582198200000|2020-02-20 11:30:00|3176|3175|3172|3171|3176|3175|3172|3171|17322
1582198500000|2020-02-20 11:35:00|3172.5|3171.5|3172|3171|3173.5|3172.5|3171|3170.5|6795
1582198800000|2020-02-20 11:40:00|3171.5|3170.5|3171|3170.5|3172.5|3172|3171|3170.5|5304
1582199100000|2020-02-20 11:45:00|3170.5|3170|3171|3170|3172.5|3172|3169.5|3169|14375
1582199400000|2020-02-20 11:50:00|3170.5|3170.5|3174.5|3173.5|3174.5|3174|3170.5|3169.5|29352
1582199700000|2020-02-20 11:55:00|3175|3174|3174.5|3174|3175.5|3175|3173.5|3173|16781
1582200000000|2020-02-20 12:00:00|3174|3173.5|3173.5|3172.5|3175.5|3174.5|3172|3171.5|16616
1582200300000|2020-02-20 12:05:00|3174|3173|3173.5|3172.5|3175|3174.5|3172|3171.5|19032
1582200600000|2020-02-20 12:10:00|3173|3172|3173.5|3172.5|3175|3174|3172.5|3172|11268
1582200900000|2020-02-20 12:15:00|3173|3172|3173|3172|3174.5|3173.5|3172|3171.5|22638
1582201200000|2020-02-20 12:20:00|3173.5|3172.5|3173.5|3172.5|3174|3173|3171.5|3171|16963
1582201500000|2020-02-20 12:25:00|3174|3173|3177.5|3176.5|3179|3178|3174|3173|11724
1582201800000|2020-02-20 12:30:00|3178|3177|3180.5|3179.5|3181|3180.5|3177.5|3176.5|10688
1582202100000|2020-02-20 12:35:00|3180|3179|3180|3179|3181|3180|3179.5|3178.5|5271
1582202400000|2020-02-20 12:40:00|3179.5|3178.5|3176.5|3175.5|3179.5|3178.5|3175.5|3174.5|14995
1582202700000|2020-02-20 12:45:00|3177|3175|3174|3173|3178.5|3177.5|3174|3173|15300
1582203000000|2020-02-20 12:50:00|3173.5|3172.5|3176|3175.5|3176|3175.5|3172.5|3171.5|5490
1582203300000|2020-02-20 12:55:00|3176.5|3176|3178.5|3177|3179|3178.5|3173.5|3173|19489
1582203600000|2020-02-20 13:00:00|3178|3177.5|3177.5|3176.5|3179.5|3178.5|3177|3176|11170
1582203900000|2020-02-20 13:05:00|3178|3176|3175|3174|3178|3176.5|3174|3173.5|17369
1582204200000|2020-02-20 13:10:00|3175.5|3174.5|3172.5|3171.5|3175.5|3175|3172|3171|19792
1582204500000|2020-02-20 13:15:00|3173|3172|3169.5|3168.5|3174.5|3173.5|3169|3168|10373
1582204800000|2020-02-20 13:20:00|3170|3169|3169.5|3169|3172|3171.5|3169.5|3169|13426
1582205100000|2020-02-20 13:25:00|3170|3168.5|3171.5|3170|3171.5|3170.5|3167.5|3167|16506
1582205400000|2020-02-20 13:30:00|3172|3170.5|3169.5|3169|3174|3173|3167|3166.5|29775
1582205700000|2020-02-20 13:35:00|3169|3168.5|3166.5|3165.5|3170|3169.5|3165.5|3164.5|27864
1582206000000|2020-02-20 13:40:00|3166|3165|3164.5|3163.5|3168|3167|3164|3163.5|35002
1582206300000|2020-02-20 13:45:00|3164|3163|3164|3163|3166.5|3166|3163.5|3163|20346
1582206600000|2020-02-20 13:50:00|3163.5|3162.5|3163.5|3163|3163.5|3163|3159.5|3158.5|139419
1582206900000|2020-02-20 13:55:00|3163|3162.5|3163.5|3163|3167|3165.5|3161.5|3161|14595
1582207200000|2020-02-20 14:00:00|3163|3162.5|3164.5|3163.5|3166.5|3166|3162.5|3162|21747
1582207500000|2020-02-20 14:05:00|3165|3164|3164|3163|3166|3165.5|3163|3162.5|30596
1582207800000|2020-02-20 14:10:00|3163.5|3162.5|3160.5|3159.5|3164|3163|3159|3158|18842
1582208100000|2020-02-20 14:15:00|3160|3159|3160.5|3160|3161|3160|3155.5|3154.5|31811
1582208400000|2020-02-20 14:20:00|3161|3160.5|3159.5|3158.5|3161.5|3160.5|3155.5|3154|27025
1582208700000|2020-02-20 14:25:00|3160|3159|3160|3159|3160.5|3160|3157.5|3156.5|22943
1582209000000|2020-02-20 14:30:00|3159.5|3159.5|3160|3159|3160.5|3160|3153.5|3152.5|31529
1582209300000|2020-02-20 14:35:00|3159.5|3158.5|3155.5|3154.5|3160|3158.5|3155|3154|36796
1582209600000|2020-02-20 14:40:00|3156|3154|3155|3154|3158.5|3157.5|3154|3153.5|10432
1582209900000|2020-02-20 14:45:00|3155.5|3153.5|3156.5|3155.5|3156.5|3155.5|3154|3153|25837
1582210200000|2020-02-20 14:50:00|3157|3156|3161.5|3160.5|3162|3161|3157|3155|35019
1582210500000|2020-02-20 14:55:00|3161|3161|3160|3159|3164|3163.5|3159.5|3158.5|216466
1582210800000|2020-02-20 15:00:00|3159.5|3158.5|3161|3160|3161|3160|3158.5|3158|17008
1582211100000|2020-02-20 15:05:00|3161.5|3160.5|3159.5|3158.5|3162|3161|3158.5|3158|163692
1582211400000|2020-02-20 15:10:00|3160|3159|3160.5|3159.5|3161|3160|3159|3158|32068
1582211700000|2020-02-20 15:15:00|3160|3160|3160|3159.5|3161|3160.5|3159.5|3159|27272
1582212000000|2020-02-20 15:20:00|3160.5|3160|3158.5|3157.5|3160.5|3160|3156.5|3155.5|31695
1582212300000|2020-02-20 15:25:00|3158|3157|3161|3160.5|3162|3161|3157.5|3157|50779
1582212600000|2020-02-20 15:30:00|3160.5|3160|3157|3156|3161.5|3160.5|3156.5|3156|32067
1582212900000|2020-02-20 15:35:00|3156.5|3156.5|3159|3158|3159|3158.5|3155|3154.5|35062
1582213200000|2020-02-20 15:40:00|3159.5|3158.5|3155.5|3154.5|3159.5|3158.5|3154|3153.5|31687
1582213500000|2020-02-20 15:45:00|3156|3155|3157|3156.5|3159.5|3158.5|3156|3155|32586
1582213800000|2020-02-20 15:50:00|3157.5|3157|3157.5|3157|3159.5|3159|3156.5|3156|71733
1582214100000|2020-02-20 15:55:00|3157|3156.5|3151.5|3151|3157.5|3157|3149|3148|109633
1582214400000|2020-02-20 16:00:00|3152|3151.5|3146|3145|3152.5|3152|3145|3144|53611
1582214700000|2020-02-20 16:05:00|3145.5|3145.5|3142|3141|3147.5|3147|3142|3141|68470
1582215000000|2020-02-20 16:10:00|3142.5|3141.5|3130.5|3129.5|3143|3142|3129.5|3128.5|139075
1582215300000|2020-02-20 16:15:00|3130|3129|3128|3127|3131.5|3131|3124.5|3123.5|121635
1582215600000|2020-02-20 16:20:00|3127.5|3127.5|3129|3128|3131.5|3130.5|3126.5|3126|140864
1582215900000|2020-02-20 16:25:00|3128.5|3127.5|3127.5|3126.5|3131.5|3131|3126|3125|107062
1582272000000|2020-02-21 08:00:00|3128.5|3090.5|3094|3093|3128.5|3104.5|3087.5|3087|80469
1582272300000|2020-02-21 08:05:00|3093.5|3092.5|3075|3074|3096|3094.5|3073.5|3073|55712
1582272600000|2020-02-21 08:10:00|3074.5|3074.5|3077|3075.5|3081.5|3080.5|3074|3073|91138
1582272900000|2020-02-21 08:15:00|3077.5|3076|3084.5|3083.5|3086.5|3085|3074|3073|88984
1582273200000|2020-02-21 08:20:00|3085|3084|3084|3083|3089.5|3088.5|3082.5|3081.5|41768
1582273500000|2020-02-21 08:25:00|3084.5|3083.5|3088.5|3087.5|3093.5|3092.5|3083|3082|28546
1582273800000|2020-02-21 08:30:00|3089|3088|3111.5|3109.5|3113.5|3111.5|3088.5|3087.5|77806
1582274100000|2020-02-21 08:35:00|3111|3110|3105.5|3104.5|3115|3113.5|3105.5|3104.5|31569
1582274400000|2020-02-21 08:40:00|3106|3105|3101|3100|3108.5|3107.5|3100|3098.5|45815
1582274700000|2020-02-21 08:45:00|3101.5|3100.5|3097.5|3096.5|3104|3103|3095|3094|48951
1582275000000|2020-02-21 08:50:00|3098|3096|3089|3088|3099|3098|3089|3087.5|30049
1582275300000|2020-02-21 08:55:00|3088.5|3087.5|3097.5|3096.5|3098|3097.5|3085|3083.5|39309
1582275600000|2020-02-21 09:00:00|3097|3096|3115|3113.5|3115|3113.5|3097|3096|55613
1582275900000|2020-02-21 09:05:00|3115.5|3114|3103.5|3102.5|3117|3115.5|3102.5|3102|24172
1582276200000|2020-02-21 09:10:00|3104|3103|3100|3099.5|3108|3107|3099|3098|29412
1582276500000|2020-02-21 09:15:00|3100.5|3099|3098|3097|3103|3102.5|3093.5|3092|35619
1582276800000|2020-02-21 09:20:00|3098.5|3097.5|3102.5|3101.5|3102.5|3101.5|3096|3095.5|22943
1582277100000|2020-02-21 09:25:00|3102|3101|3103|3102|3105|3103.5|3101|3100.5|17013
1582277400000|2020-02-21 09:30:00|3103.5|3102.5|3103.5|3103|3107|3106|3101|3100|22764
1582277700000|2020-02-21 09:35:00|3104|3102.5|3102|3101|3106|3104.5|3100|3099.5|17067
1582278000000|2020-02-21 09:40:00|3101.5|3100.5|3114.5|3113.5|3115.5|3114.5|3101.5|3100.5|25907
1582278300000|2020-02-21 09:45:00|3115|3114|3114|3113.5|3115.5|3114.5|3109|3108|79682
1582278600000|2020-02-21 09:50:00|3113.5|3113|3108|3107.5|3114|3113|3108|3107.5|28523
1582278900000|2020-02-21 09:55:00|3108.5|3108|3107.5|3106.5|3112|3110.5|3105|3104.5|23449
1582279200000|2020-02-21 10:00:00|3108|3107|3113|3112|3120|3119|3108|3107|38747
1582279500000|2020-02-21 10:05:00|3112.5|3111.5|3113|3112|3116.5|3115.5|3110|3108.5|33461
1582279800000|2020-02-21 10:10:00|3113.5|3112.5|3114|3113.5|3114.5|3114|3109.5|3109|28448
1582280100000|2020-02-21 10:15:00|3114.5|3113|3117.5|3117|3119.5|3118.5|3112.5|3111.5|33719
1582280400000|2020-02-21 10:20:00|3117|3116.5|3113.5|3112.5|3120.5|3119.5|3111.5|3110.5|23614
1582280700000|2020-02-21 10:25:00|3114|3113|3111|3110.5|3115.5|3114.5|3111|3110|24662
1582281000000|2020-02-21 10:30:00|3110.5|3110|3108|3107.5|3112|3111.5|3103|3102.5|31834
1582281300000|2020-02-21 10:35:00|3107.5|3107|3108|3107|3110|3109|3104|3103|27038
1582281600000|2020-02-21 10:40:00|3107.5|3106.5|3105.5|3104.5|3108.5|3107.5|3102.5|3101|28529
1582281900000|2020-02-21 10:45:00|3105|3104|3109|3107.5|3109|3108|3104.5|3103.5|17249
1582282200000|2020-02-21 10:50:00|3109.5|3108|3110.5|3110|3113.5|3112.5|3106.5|3106|107739
1582282500000|2020-02-21 10:55:00|3110|3109.5|3103.5|3102.5|3111|3110.5|3103|3102|103272
1582282800000|2020-02-21 11:00:00|3104|3103|3099.5|3098.5|3106|3105.5|3097.5|3097|28130
1582283100000|2020-02-21 11:05:00|3099|3098|3092.5|3091.5|3099|3098|3091.5|3090.5|37497
1582283400000|2020-02-21 11:10:00|3093|3092|3091|3090|3096|3095|3090.5|3090|44246
1582283700000|2020-02-21 11:15:00|3090.5|3090.5|3087.5|3086.5|3091|3090.5|3085|3084.5|31456
1582284000000|2020-02-21 11:20:00|3087|3086|3090|3089.5|3093|3092|3084.5|3083.5|29911
1582284300000|2020-02-21 11:25:00|3089.5|3089|3096.5|3095.5|3097|3096|3089.5|3088.5|17554
1582284600000|2020-02-21 11:30:00|3096|3096|3096.5|3095.5|3099.5|3098.5|3095.5|3095|17049
1582284900000|2020-02-21 11:35:00|3096|3096|3101.5|3100.5|3102|3101|3096|3095.5|9694
1582285200000|2020-02-21 11:40:00|3101|3100|3105.5|3104.5|3107|3106.5|3100.5|3099.5|14097
1582285500000|2020-02-21 11:45:00|3106|3105|3102|3101|3106.5|3105.5|3101.5|3101|8664
1582285800000|2020-02-21 11:50:00|3101.5|3100.5|3102|3101.5|3103.5|3102.5|3101|3100|7024
1582286100000|2020-02-21 11:55:00|3102.5|3101|3104.5|3104|3105.5|3104.5|3100|3099.5|7490
1582286400000|2020-02-21 12:00:00|3105|3104.5|3105.5|3104.5|3106.5|3105.5|3103.5|3103|9823
1582286700000|2020-02-21 12:05:00|3106|3105|3109.5|3108.5|3110|3109|3105|3104|25855
1582287000000|2020-02-21 12:10:00|3110|3109|3114.5|3114|3115.5|3114|3109|3108.5|25247
1582287300000|2020-02-21 12:15:00|3114|3113.5|3117|3116.5|3117.5|3116.5|3113.5|3112.5|6196
1582287600000|2020-02-21 12:20:00|3116.5|3116|3115|3114|3119.5|3118|3114.5|3113.5|11539
1582287900000|2020-02-21 12:25:00|3115.5|3113.5|3120|3119|3120.5|3119.5|3114|3113|5322
1582288200000|2020-02-21 12:30:00|3119.5|3119.5|3120.5|3120|3122|3121|3117|3116.5|17532
1582288500000|2020-02-21 12:35:00|3121|3119.5|3118|3117|3124|3122.5|3118|3117|11001
1582288800000|2020-02-21 12:40:00|3118.5|3117.5|3119|3118|3120|3119|3118|3117.5|11388
1582289100000|2020-02-21 12:45:00|3119.5|3118.5|3126|3125.5|3126.5|3125.5|3119.5|3118.5|177707
1582289400000|2020-02-21 12:50:00|3125.5|3125|3120.5|3119.5|3125.5|3125|3120|3119|19325
1582289700000|2020-02-21 12:55:00|3120|3120|3121|3120|3123.5|3122.5|3120|3119.5|9971
1582290000000|2020-02-21 13:00:00|3120.5|3119.5|3122.5|3121.5|3124.5|3123|3120|3119.5|17470
1582290300000|2020-02-21 13:05:00|3122|3121|3123.5|3123|3124.5|3123.5|3122|3121|14919
1582290600000|2020-02-21 13:10:00|3124|3123.5|3122|3121.5|3126|3125|3122|3121.5|20366
1582290900000|2020-02-21 13:15:00|3122.5|3122|3122|3120.5|3124|3123|3120.5|3120|19312
1582291200000|2020-02-21 13:20:00|3121.5|3121|3122|3121|3124|3123.5|3120|3119.5|23298
1582291500000|2020-02-21 13:25:00|3121.5|3121.5|3125|3124.5|3125|3124.5|3121.5|3121|7421
1582291800000|2020-02-21 13:30:00|3125.5|3125|3122|3121|3127.5|3126.5|3120|3119|24672
1582292100000|2020-02-21 13:35:00|3121.5|3121.5|3121|3120.5|3124|3123.5|3121|3120.5|13038
1582292400000|2020-02-21 13:40:00|3121.5|3121|3121.5|3120.5|3123|3122|3119|3118|24692
1582292700000|2020-02-21 13:45:00|3121|3121|3119|3118.5|3125|3124.5|3114.5|3113.5|41544
1582293000000|2020-02-21 13:50:00|3119.5|3119|3121.5|3120.5|3122.5|3121.5|3118|3117|18298
1582293300000|2020-02-21 13:55:00|3122|3121|3118|3117|3124|3122.5|3117.5|3116.5|132486
1582293600000|2020-02-21 14:00:00|3117.5|3117.5|3118.5|3117.5|3120.5|3120|3116.5|3115|20027
1582293900000|2020-02-21 14:05:00|3119|3118|3116.5|3115.5|3119.5|3118.5|3113.5|3112.5|27089
1582294200000|2020-02-21 14:10:00|3117|3116|3117.5|3116|3121|3119.5|3115|3114|15603
1582294500000|2020-02-21 14:15:00|3117|3116.5|3115|3114.5|3118|3117|3114|3113|22259
1582294800000|2020-02-21 14:20:00|3115.5|3115|3115.5|3115|3117.5|3116.5|3115.5|3114|18192
1582295100000|2020-02-21 14:25:00|3116|3115.5|3115|3113.5|3116.5|3116|3113|3112|9682
1582295400000|2020-02-21 14:30:00|3114.5|3114|3109|3108.5|3117|3116|3109|3108.5|27771
1582295700000|2020-02-21 14:35:00|3109.5|3108|3110|3109|3113|3111.5|3103|3102|26933
1582296000000|2020-02-21 14:40:00|3109.5|3108.5|3108.5|3107.5|3110|3109|3101|3100|54999
1582296300000|2020-02-21 14:45:00|3108|3107|3091|3090.5|3108.5|3107|3091|3090.5|163998
1582296600000|2020-02-21 14:50:00|3091.5|3090|3094.5|3093.5|3097.5|3096.5|3091|3090|95389
1582296900000|2020-02-21 14:55:00|3095|3094|3100.5|3099.5|3101|3100|3091.5|3090.5|47454
1582297200000|2020-02-21 15:00:00|3101|3100|3100.5|3100|3102.5|3101.5|3093|3092|67356
1582297500000|2020-02-21 15:05:00|3100|3099.5|3103.5|3102|3103.5|3102.5|3097.5|3096|61994
1582297800000|2020-02-21 15:10:00|3103|3102.5|3096|3095|3103.5|3102.5|3094.5|3094|71639
1582298100000|2020-02-21 15:15:00|3095.5|3094.5|3101|3100.5|3101.5|3101|3094.5|3093.5|51220
1582298400000|2020-02-21 15:20:00|3101.5|3101|3107.5|3106.5|3109.5|3108|3096|3095.5|77835
1582298700000|2020-02-21 15:25:00|3108|3107|3099|3098|3109|3108|3099|3098|67207
1582299000000|2020-02-21 15:30:00|3098.5|3097.5|3095|3094.5|3100|3099.5|3094|3093|56377
1582299300000|2020-02-21 15:35:00|3095.5|3095|3094|3093.5|3099.5|3099|3093|3092.5|66460
1582299600000|2020-02-21 15:40:00|3093.5|3093|3090.5|3090|3094.5|3093.5|3088|3087.5|80563
1582299900000|2020-02-21 15:45:00|3091|3089.5|3084.5|3084|3091.5|3090|3084|3083|180370
1582300200000|2020-02-21 15:50:00|3085|3084.5|3080|3079.5|3085.5|3084.5|3079.5|3078.5|312947
1582300500000|2020-02-21 15:55:00|3080.5|3080|3083|3082|3083|3082|3079|3078.5|164597
1582300800000|2020-02-21 16:00:00|3083.5|3082.5|3085|3084.5|3087|3086.5|3080.5|3080|94815
1582301100000|2020-02-21 16:05:00|3085.5|3085|3088|3087|3092|3091|3085.5|3085|62626
1582301400000|2020-02-21 16:10:00|3088.5|3087.5|3088|3087.5|3094.5|3093.5|3087.5|3087|73479
1582301700000|2020-02-21 16:15:00|3088.5|3087|3092|3091.5|3094.5|3094|3088.5|3087|79605
1582302000000|2020-02-21 16:20:00|3092.5|3092|3100.5|3099.5|3102|3101|3091.5|3090.5|92998
1582302300000|2020-02-21 16:25:00|3100|3099|3105|3104|3106.5|3105.5|3099.5|3099|105663
1582531200000|2020-02-24 08:00:00|4100|3036|3022.5|3019|4100|3040|3019|3016|224884
1582531500000|2020-02-24 08:05:00|3023|3020.5|3019|3017.5|3024|3022|3005.5|3004|200423
1582531800000|2020-02-24 08:10:00|3018.5|3018|3004.5|3003.5|3018.5|3018|3001.5|3000.5|132212
1582532100000|2020-02-24 08:15:00|3004|3003|3000|2998.5|3006|3005|2995.5|2995|120571
1582532400000|2020-02-24 08:20:00|2999.5|2998|3000.5|2999.5|3002|3001|2997|2996.5|142545
1582532700000|2020-02-24 08:25:00|3001|3000|2993.5|2993|3002|3001|2989.5|2988.5|212832
1582533000000|2020-02-24 08:30:00|2994|2993.5|2981.5|2980.5|2995|2993.5|2979.5|2978.5|148836
1582533300000|2020-02-24 08:35:00|2982|2981|2994|2993.5|2995|2994.5|2979|2978|94270
1582533600000|2020-02-24 08:40:00|2994.5|2993|2999|2997.5|3003|3002|2994|2993|116779
1582533900000|2020-02-24 08:45:00|2998.5|2998|2999.5|2999|3001.5|3001|2993|2992.5|123947
1582534200000|2020-02-24 08:50:00|3000|2999.5|2996|2995|3005.5|3004.5|2991.5|2991|206214
1582534500000|2020-02-24 08:55:00|2995.5|2995.5|2987.5|2986.5|2997.5|2997|2986.5|2985.5|83431
1582534800000|2020-02-24 09:00:00|2988|2987|2984.5|2983.5|2989.5|2988.5|2980.5|2980|125768
1582535100000|2020-02-24 09:05:00|2984|2983|2990.5|2989.5|2990.5|2990|2982|2981|48394
1582535400000|2020-02-24 09:10:00|2991|2990|2986|2984.5|2996|2995.5|2984|2983|75779
1582535700000|2020-02-24 09:15:00|2985.5|2984|2978|2976.5|2990.5|2989.5|2977.5|2976|119851
1582536000000|2020-02-24 09:20:00|2977.5|2976|2987.5|2986.5|2987.5|2987|2976.5|2975.5|39767
1582536300000|2020-02-24 09:25:00|2987|2986|2982.5|2982|2987.5|2987|2979.5|2978.5|42387
1582536600000|2020-02-24 09:30:00|2983|2982.5|2976|2975|2985|2983.5|2972|2971.5|66240
1582536900000|2020-02-24 09:35:00|2976.5|2975.5|2971|2970|2976.5|2975.5|2966|2965|66961
1582537200000|2020-02-24 09:40:00|2970.5|2970.5|2972|2971|2974.5|2973.5|2968|2967|69173
1582537500000|2020-02-24 09:45:00|2972.5|2971.5|2980|2979|2981|2980|2972|2971.5|94476
1582537800000|2020-02-24 09:50:00|2980.5|2979.5|2987.5|2986.5|2987.5|2986.5|2979|2978|159507
1582538100000|2020-02-24 09:55:00|2988|2987|2998.5|2998|2999|2998|2986|2985|81107
1582538400000|2020-02-24 10:00:00|2998|2997|2998.5|2998|3000|2999|2992.5|2991.5|47610
1582538700000|2020-02-24 10:05:00|2999.5|2998.5|2994.5|2993|3000|2999.5|2992.5|2991.5|49731
1582539000000|2020-02-24 10:10:00|2994|2992.5|2994.5|2993.5|2999.5|2998.5|2993|2992|36092
1582539300000|2020-02-24 10:15:00|2995|2994|3004.5|3003.5|3004.5|3004|2994.5|2993.5|50367
1582539600000|2020-02-24 10:20:00|3005|3004|3005.5|3004.5|3006|3005.5|3000.5|3000|47996
1582539900000|2020-02-24 10:25:00|3005|3004|3011.5|3010.5|3014.5|3013.5|3004.5|3003.5|41027
1582540200000|2020-02-24 10:30:00|3012|3010|3012.5|3011|3014|3013|3010|3009|19726
1582540500000|2020-02-24 10:35:00|3012|3010.5|3005|3004|3012.5|3011|2999.5|2998.5|41543
1582540800000|2020-02-24 10:40:00|3004.5|3004.5|3002.5|3001.5|3009|3008.5|3001.5|3001|25594
1582541100000|2020-02-24 10:45:00|3002|3001|3005|3004.5|3005.5|3004.5|3000|2999|43418
1582541400000|2020-02-24 10:50:00|3005.5|3004|3004.5|3003.5|3006.5|3005.5|3000|2999.5|103673
1582541700000|2020-02-24 10:55:00|3004|3003|3004.5|3003.5|3005|3004|2998.5|2998|33046
1582542000000|2020-02-24 11:00:00|3004|3004|3008.5|3007.5|3008.5|3008|3003.5|3002.5|20906
1582542300000|2020-02-24 11:05:00|3008|3007|3011.5|3010.5|3012|3011.5|3005.5|3004.5|45722
1582542600000|2020-02-24 11:10:00|3011|3010|3012.5|3011.5|3013.5|3012.5|3007.5|3007|35378
1582542900000|2020-02-24 11:15:00|3013|3012|3016.5|3015.5|3018|3017|3010.5|3009.5|33184
1582543200000|2020-02-24 11:20:00|3016|3016|3016.5|3015.5|3022.5|3021.5|3014.5|3013.5|39057
1582543500000|2020-02-24 11:25:00|3016|3015|3012.5|3011.5|3019|3017.5|3012.5|3011.5|25583
1582543800000|2020-02-24 11:30:00|3013|3012|3018.5|3017.5|3019|3018|3011|3010|33761
1582544100000|2020-02-24 11:35:00|3018|3018|3020|3019|3020|3019|3015.5|3014.5|29234
1582544400000|2020-02-24 11:40:00|3019.5|3018.5|3017.5|3016.5|3020.5|3020|3016|3015|31661
1582544700000|2020-02-24 11:45:00|3018|3017|3017.5|3016.5|3022.5|3021.5|3016.5|3016|29609
1582545000000|2020-02-24 11:50:00|3018|3017|3021.5|3020|3023.5|3022.5|3017.5|3016.5|34731
1582545300000|2020-02-24 11:55:00|3021|3020.5|3018.5|3017|3023.5|3023|3018|3017|55143
1582545600000|2020-02-24 12:00:00|3019|3017.5|3018.5|3017.5|3021.5|3021|3016.5|3015.5|58949
1582545900000|2020-02-24 12:05:00|3018|3018|3015.5|3014.5|3019|3018|3012|3011.5|27418
1582546200000|2020-02-24 12:10:00|3015|3014|3012.5|3011.5|3015.5|3015|3012.5|3011.5|33456
1582546500000|2020-02-24 12:15:00|3012|3012|3008.5|3008|3013|3012|3004|3002.5|78390
1582546800000|2020-02-24 12:20:00|3008|3007.5|3013|3012|3013|3012.5|3008|3007.5|42641
1582547100000|2020-02-24 12:25:00|3012.5|3011.5|3008|3007|3012.5|3012|3006.5|3006|42248
1582547400000|2020-02-24 12:30:00|3008.5|3007.5|3008|3007|3008.5|3008|3004.5|3003.5|51278
1582547700000|2020-02-24 12:35:00|3007.5|3006.5|3011|3010|3011|3010|3005.5|3004.5|30581
1582548000000|2020-02-24 12:40:00|3010.5|3009.5|3007|3006|3013.5|3012.5|3006|3004.5|47744
1582548300000|2020-02-24 12:45:00|3007.5|3006.5|3005.5|3005|3009.5|3008.5|3005.5|3005|35564
1582548600000|2020-02-24 12:50:00|3005|3004.5|2997.5|2997|3006|3005.5|2997.5|2997|31926
1582548900000|2020-02-24 12:55:00|2998|2997.5|3006|3005|3006.5|3005.5|2997|2996|57117
1582549200000|2020-02-24 13:00:00|3006.5|3005.5|3002.5|3001.5|3007.5|3006|3001.5|3000.5|25995
1582549500000|2020-02-24 13:05:00|3002|3001|3002.5|3002|3005|3004.5|3001|3000.5|16832
1582549800000|2020-02-24 13:10:00|3002|3001.5|3003|3002.5|3004|3003|3000|2999.5|29139
1582550100000|2020-02-24 13:15:00|3003.5|3003|3010|3009|3010|3009|3001|3000.5|41278
1582550400000|2020-02-24 13:20:00|3009.5|3008.5|3009|3008.5|3012|3011|3007.5|3007|32829
1582550700000|2020-02-24 13:25:00|3009.5|3009|3010|3008.5|3011.5|3010.5|3008|3007|33346
1582551000000|2020-02-24 13:30:00|3009.5|3009|3002.5|3001.5|3010.5|3009.5|3002|3001.5|51122
1582551300000|2020-02-24 13:35:00|3002|3001|3004.5|3004|3007|3006|3001.5|3001|48155
1582551600000|2020-02-24 13:40:00|3005|3004.5|3005.5|3005|3010|3009.5|3003.5|3002.5|78403
1582551900000|2020-02-24 13:45:00|3006|3004.5|3002.5|3001.5|3006|3005|3000.5|3000|40325
1582552200000|2020-02-24 13:50:00|3002|3001|2999.5|2998|3002.5|3001.5|2997|2996|36124
1582552500000|2020-02-24 13:55:00|2999|2997.5|2999|2998|3000.5|2999.5|2995|2994|49677
1582552800000|2020-02-24 14:00:00|2998.5|2997.5|2997|2996|2999|2997.5|2993|2992.5|26810
1582553100000|2020-02-24 14:05:00|2996.5|2995.5|2990|2988.5|2998.5|2997.5|2988.5|2987.5|42344
1582553400000|2020-02-24 14:10:00|2989.5|2988|2988|2987.5|2992|2991|2984.5|2983|32913
1582553700000|2020-02-24 14:15:00|2987.5|2987|2985|2984.5|2989.5|2988.5|2984.5|2984|39038
1582554000000|2020-02-24 14:20:00|2985.5|2984|2980.5|2979.5|2990|2989.5|2979.5|2978|42570
1582554300000|2020-02-24 14:25:00|2980|2980|2978|2977.5|2982.5|2981.5|2975.5|2974.5|51961
1582554600000|2020-02-24 14:30:00|2978.5|2976.5|2979.5|2978.5|2986|2985.5|2975|2973.5|118249
1582554900000|2020-02-24 14:35:00|2980|2978|2980.5|2979.5|2984.5|2984|2979|2977.5|56331
1582555200000|2020-02-24 14:40:00|2980|2979|2975|2974.5|2980.5|2979|2965|2964.5|88998
1582555500000|2020-02-24 14:45:00|2974.5|2974|2974.5|2973.5|2976.5|2976|2970|2969.5|128305
1582555800000|2020-02-24 14:50:00|2975|2974|2971|2970|2975|2974|2966.5|2966|58350
1582556100000|2020-02-24 14:55:00|2971.5|2970.5|2970.5|2969|2972|2971|2966|2965|45166
1582556400000|2020-02-24 15:00:00|2970|2968.5|2969.5|2968.5|2975|2974|2967.5|2967|106485
1582556700000|2020-02-24 15:05:00|2970|2969|2970|2969|2971|2970|2964.5|2963|78518
1582557000000|2020-02-24 15:10:00|2969.5|2968.5|2973.5|2972.5|2973.5|2973|2965|2963.5|74227
1582557300000|2020-02-24 15:15:00|2973|2972|2976.5|2975.5|2977.5|2977|2973|2972|86987
1582557600000|2020-02-24 15:20:00|2976|2976|2971|2970|2976.5|2976|2970|2969.5|56427
1582557900000|2020-02-24 15:25:00|2971.5|2970.5|2969|2968|2971.5|2971|2967|2966.5|85707
1582558200000|2020-02-24 15:30:00|2968.5|2968.5|2966.5|2965.5|2969.5|2969|2964.5|2964|94612
1582558500000|2020-02-24 15:35:00|2966|2966|2967|2966.5|2969.5|2969|2964.5|2964|133949
1582558800000|2020-02-24 15:40:00|2967.5|2967|2983.5|2983|2984|2983.5|2966|2965.5|99204
1582559100000|2020-02-24 15:45:00|2983|2982.5|2985.5|2985|2988|2987.5|2980|2979.5|118703
1582559400000|2020-02-24 15:50:00|2986|2985.5|2989.5|2988.5|2993|2992|2985.5|2985|72146
1582559700000|2020-02-24 15:55:00|2989|2989|2994|2993|2996|2995.5|2986.5|2986|90477
1582560000000|2020-02-24 16:00:00|2993.5|2992.5|2989|2988.5|2997|2996.5|2986.5|2986|127107
1582560300000|2020-02-24 16:05:00|2989.5|2989|2990.5|2989.5|2994|2993.5|2988.5|2988|81568
1582560600000|2020-02-24 16:10:00|2991|2990|2989|2988.5|2991.5|2991|2987.5|2987|70215
1582560900000|2020-02-24 16:15:00|2988.5|2988|2994.5|2994|2997.5|2997|2986.5|2986|164118
1582561200000|2020-02-24 16:20:00|2995|2994.5|2995.5|2995|2996.5|2995.5|2990|2989.5|161158
1582561500000|2020-02-24 16:25:00|2996|2995.5|2993.5|2992|2998.5|2997.5|2992.5|2991.5|146420
1582617600000|2020-02-25 08:00:00|4100|3008|3000|2998.5|4100|3012.5|2997|2993|182290
1582617900000|2020-02-25 08:05:00|2999.5|2998|2978.5|2977.5|3000.5|3000|2978.5|2977|84992
1582618200000|2020-02-25 08:10:00|2978|2977|2989|2987.5|2991.5|2991|2978|2977|53257
1582618500000|2020-02-25 08:15:00|2988.5|2988|2976.5|2975.5|2988.5|2988|2976.5|2975|55354
1582618800000|2020-02-25 08:20:00|2976|2975|2973|2972|2979.5|2979|2970|2969|58016
1582619100000|2020-02-25 08:25:00|2972|2971.5|2968|2966.5|2973|2971.5|2962.5|2962|39669
1582619400000|2020-02-25 08:30:00|2967.5|2967|2978.5|2977.5|2979.5|2979|2966|2965.5|66192
1582619700000|2020-02-25 08:35:00|2979|2978|2967.5|2966.5|2984|2983.5|2966.5|2965|99759
1582620000000|2020-02-25 08:40:00|2967|2966|2957.5|2956.5|2973.5|2972|2955.5|2954.5|68861
1582620300000|2020-02-25 08:45:00|2958|2957|2952|2950.5|2962|2961|2951|2950.5|96179
1582620600000|2020-02-25 08:50:00|2952.5|2951|2950|2948.5|2955|2954.5|2948.5|2948|130290
1582620900000|2020-02-25 08:55:00|2949.5|2949|2941|2940|2950.5|2950|2941|2940|79879
1582621200000|2020-02-25 09:00:00|2941.5|2940.5|2956|2955|2960.5|2960|2941.5|2940.5|63661
1582621500000|2020-02-25 09:05:00|2955.5|2954.5|2955|2953.5|2957.5|2956|2949|2948|38377
1582621800000|2020-02-25 09:10:00|2954.5|2954|2950.5|2949|2956|2955|2948|2946.5|34859
1582622100000|2020-02-25 09:15:00|2951|2949.5|2945|2943.5|2954.5|2954|2943|2942.5|59306
1582622400000|2020-02-25 09:20:00|2945.5|2944|2940.5|2940|2949.5|2948.5|2940.5|2940|64642
1582622700000|2020-02-25 09:25:00|2940|2939.5|2944.5|2944|2949|2947.5|2939|2938|54281
1582623000000|2020-02-25 09:30:00|2945|2944.5|2939.5|2937.5|2948|2947|2938|2937|30938
1582623300000|2020-02-25 09:35:00|2939|2937|2938|2937|2941|2940.5|2936|2935|29559
1582623600000|2020-02-25 09:40:00|2937.5|2936.5|2935|2934.5|2939|2937.5|2932.5|2931|51876
1582623900000|2020-02-25 09:45:00|2935.5|2935|2938|2937|2943|2942|2935.5|2935|31860
1582624200000|2020-02-25 09:50:00|2938.5|2937.5|2936.5|2935.5|2939.5|2939|2934|2933.5|29072
1582624500000|2020-02-25 09:55:00|2936|2935|2934.5|2934|2939|2938.5|2933.5|2933|54274
1582624800000|2020-02-25 10:00:00|2934|2933.5|2937.5|2937|2938.5|2937.5|2931|2930|34719
1582625100000|2020-02-25 10:05:00|2938|2937.5|2936.5|2935.5|2940|2939|2936|2935|36247
1582625400000|2020-02-25 10:10:00|2937|2936|2937|2936|2943.5|2942.5|2933.5|2933|41966
1582625700000|2020-02-25 10:15:00|2937.5|2936.5|2930.5|2929.5|2939|2937.5|2930|2929|35560
1582626000000|2020-02-25 10:20:00|2931|2930|2930.5|2930|2935|2934.5|2930.5|2929.5|38997
1582626300000|2020-02-25 10:25:00|2931.5|2930.5|2927.5|2927|2933.5|2932.5|2927|2926|55644
1582626600000|2020-02-25 10:30:00|2927|2926.5|2924|2923|2928.5|2928|2922.5|2922|87918
1582626900000|2020-02-25 10:35:00|2924.5|2923.5|2921.5|2921|2926.5|2926|2921|2920|49069
1582627200000|2020-02-25 10:40:00|2921|2920.5|2918|2917|2922|2921.5|2917.5|2916.5|90200
1582627500000|2020-02-25 10:45:00|2919|2917.5|2920.5|2919.5|2921|2920.5|2910.5|2910|127591
1582627800000|2020-02-25 10:50:00|2920|2919|2919|2918|2921|2920|2916.5|2916|59553
1582628100000|2020-02-25 10:55:00|2919.5|2918.5|2924|2923|2927|2926|2919.5|2918.5|62500
1582628400000|2020-02-25 11:00:00|2924.5|2923.5|2920.5|2919|2926.5|2926|2918|2917|59352
1582628700000|2020-02-25 11:05:00|2921|2919.5|2920.5|2919.5|2922|2921.5|2915|2914|63152
1582629000000|2020-02-25 11:10:00|2920|2919|2924|2922.5|2925|2924|2918.5|2917.5|32745
1582629300000|2020-02-25 11:15:00|2923.5|2923|2920|2919|2924|2923|2918|2917.5|46423
1582629600000|2020-02-25 11:20:00|2919.5|2918.5|2917|2916|2921|2920.5|2916|2915.5|58554
1582629900000|2020-02-25 11:25:00|2916.5|2915.5|2916.5|2915.5|2918|2917.5|2914.5|2913.5|49677
1582630200000|2020-02-25 11:30:00|2917|2916|2923.5|2922|2924|2923.5|2913.5|2913|78371
1582630500000|2020-02-25 11:35:00|2924|2922.5|2931.5|2930.5|2933|2932|2923.5|2922.5|32203
1582630800000|2020-02-25 11:40:00|2932|2931|2926.5|2926|2933.5|2932|2923|2922.5|36530
1582631100000|2020-02-25 11:45:00|2927|2926.5|2925.5|2924|2929|2928.5|2925|2924|20945
1582631400000|2020-02-25 11:50:00|2925|2924.5|2928|2927|2929.5|2928.5|2923.5|2922.5|14344
1582631700000|2020-02-25 11:55:00|2928.5|2926.5|2926.5|2925.5|2928.5|2927.5|2922|2920.5|20725
1582632000000|2020-02-25 12:00:00|2927|2925|2931|2929.5|2931.5|2930|2926|2925|11013
1582632300000|2020-02-25 12:05:00|2930.5|2929|2923.5|2922.5|2933.5|2932|2923|2921.5|13614
1582632600000|2020-02-25 12:10:00|2923|2923|2917.5|2917|2923.5|2923|2915.5|2914.5|17122
1582632900000|2020-02-25 12:15:00|2918|2917.5|2917.5|2916.5|2920|2919|2915|2914|19245
1582633200000|2020-02-25 12:20:00|2918|2917|2925|2923.5|2925.5|2925|2917|2916.5|22221
1582633500000|2020-02-25 12:25:00|2924.5|2924|2929|2928|2935|2933.5|2924.5|2924|51604
1582633800000|2020-02-25 12:30:00|2928.5|2927.5|2932.5|2931.5|2933|2932|2926.5|2925.5|68403
1582634100000|2020-02-25 12:35:00|2933|2932|2935|2934|2937|2936|2931.5|2931|16036
1582634400000|2020-02-25 12:40:00|2935.5|2934.5|2934|2933.5|2936|2935|2931.5|2930|23583
1582634700000|2020-02-25 12:45:00|2934.5|2934|2943|2942.5|2944.5|2944|2934.5|2933.5|50361
1582635000000|2020-02-25 12:50:00|2942.5|2942|2941.5|2941|2945|2944|2938.5|2938|37497
1582635300000|2020-02-25 12:55:00|2942|2940.5|2942|2941.5|2944.5|2944|2940|2939.5|18307
1582635600000|2020-02-25 13:00:00|2941.5|2941|2942.5|2941.5|2942.5|2941.5|2938|2937.5|17394
1582635900000|2020-02-25 13:05:00|2942|2941|2936.5|2935.5|2942|2941|2936|2935.5|15864
1582636200000|2020-02-25 13:10:00|2937|2936|2932.5|2931.5|2941.5|2940|2931.5|2930|30810
1582636500000|2020-02-25 13:15:00|2933|2932|2931|2930|2933.5|2932.5|2928.5|2927.5|13584
1582636800000|2020-02-25 13:20:00|2931.5|2930.5|2927|2925.5|2931.5|2931|2924.5|2924|23916
1582637100000|2020-02-25 13:25:00|2926.5|2926|2922|2921.5|2926.5|2926|2920|2919|40374
1582637400000|2020-02-25 13:30:00|2923|2922|2928|2927|2929|2927.5|2920.5|2919.5|17143
1582637700000|2020-02-25 13:35:00|2928.5|2927.5|2935|2934|2935.5|2934|2926.5|2926|18504
1582638000000|2020-02-25 13:40:00|2934.5|2933.5|2929.5|2928.5|2935|2934|2928.5|2928|37477
1582638300000|2020-02-25 13:45:00|2930|2929|2926.5|2925.5|2932|2931|2926|2925|18847
1582638600000|2020-02-25 13:50:00|2927|2926|2925|2924.5|2928|2927|2923|2922.5|28009
1582638900000|2020-02-25 13:55:00|2924.5|2924|2920.5|2919.5|2929|2928|2917.5|2916.5|31081
1582639200000|2020-02-25 14:00:00|2920|2919|2915.5|2915|2922|2921.5|2915|2914|34859
1582639500000|2020-02-25 14:05:00|2916|2915.5|2915|2914|2918|2917.5|2915|2914|31122
1582639800000|2020-02-25 14:10:00|2915.5|2914.5|2916.5|2915.5|2919|2918.5|2915|2914.5|19013
1582640100000|2020-02-25 14:15:00|2916|2916|2919.5|2919|2920.5|2920|2916|2916|19498
1582640400000|2020-02-25 14:20:00|2920|2918.5|2923.5|2922.5|2925.5|2925|2920|2918.5|34783
1582640700000|2020-02-25 14:25:00|2924|2923|2921.5|2921|2924.5|2924|2919|2918|18652
1582641000000|2020-02-25 14:30:00|2922|2921.5|2911|2910.5|2927|2926.5|2910.5|2910|55731
1582641300000|2020-02-25 14:35:00|2911.5|2911|2913.5|2912.5|2918.5|2917.5|2909.5|2909|44716
1582641600000|2020-02-25 14:40:00|2913|2912|2908|2907.5|2917.5|2916.5|2908|2907|25969
1582641900000|2020-02-25 14:45:00|2907.5|2907|2908.5|2907.5|2909.5|2908.5|2902.5|2901.5|78471
1582642200000|2020-02-25 14:50:00|2908|2907|2901.5|2900.5|2909|2908|2898|2897|122135
1582642500000|2020-02-25 14:55:00|2901|2900|2912|2911.5|2913.5|2913|2898.5|2898|66397
1582642800000|2020-02-25 15:00:00|2912.5|2911|2908.5|2907.5|2913|2912|2903.5|2903|69231
1582643100000|2020-02-25 15:05:00|2908|2907|2902.5|2901.5|2915|2914|2902.5|2901.5|49786
1582643400000|2020-02-25 15:10:00|2902|2901|2895.5|2894.5|2906|2905|2891.5|2891|95713
1582643700000|2020-02-25 15:15:00|2896|2895|2891|2890|2899.5|2898.5|2889|2887.5|77556
1582644000000|2020-02-25 15:20:00|2890.5|2889.5|2885|2884.5|2894|2893|2884.5|2883|117794
1582644300000|2020-02-25 15:25:00|2885.5|2884|2886.5|2885.5|2887.5|2886.5|2877.5|2876.5|143468
1582644600000|2020-02-25 15:30:00|2887|2886|2886.5|2886|2892.5|2891.5|2878|2877|202939
1582644900000|2020-02-25 15:35:00|2886|2885.5|2889.5|2888.5|2889.5|2889|2879|2878.5|123370
1582645200000|2020-02-25 15:40:00|2889|2888|2895.5|2894.5|2896|2895.5|2883|2882|152935
1582645500000|2020-02-25 15:45:00|2895|2894|2881|2880|2897|2896|2879.5|2878.5|121650
1582645800000|2020-02-25 15:50:00|2881.5|2880.5|2876.5|2875.5|2883.5|2882.5|2871.5|2870.5|133639
1582646100000|2020-02-25 15:55:00|2877|2875|2873.5|2872.5|2877|2876.5|2869|2868|80463
1582646400000|2020-02-25 16:00:00|2873|2872|2873|2872|2881|2880.5|2870.5|2869.5|140206
1582646700000|2020-02-25 16:05:00|2872.5|2871.5|2869.5|2869|2878|2877|2868|2867.5|101686
1582647000000|2020-02-25 16:10:00|2869|2868.5|2873|2872.5|2879|2877.5|2868|2867.5|81522
1582647300000|2020-02-25 16:15:00|2872.5|2872|2868.5|2867|2873|2872.5|2864|2863.5|142365
1582647600000|2020-02-25 16:20:00|2868|2866.5|2870|2868.5|2871.5|2869.5|2861.5|2861|159779
1582647900000|2020-02-25 16:25:00|2869.5|2869|2872.5|2871|2876.5|2876|2868.5|2868|151830
1582704000000|2020-02-26 08:00:00|4100|2848|2863|2861|4100|2877|2858|2848|135367
1582704300000|2020-02-26 08:05:00|2863.5|2861.5|2877.5|2876|2880|2878|2863.5|2861.5|38306
1582704600000|2020-02-26 08:10:00|2878|2876.5|2875|2873.5|2880|2879.5|2864|2862.5|60843
1582704900000|2020-02-26 08:15:00|2874.5|2873|2875.5|2874|2876.5|2876|2862|2860.5|59134
1582705200000|2020-02-26 08:20:00|2876|2874.5|2874.5|2873.5|2877.5|2876.5|2865.5|2864|47869
1582705500000|2020-02-26 08:25:00|2874|2873|2863.5|2862|2877|2875.5|2861|2860|70942
1582705800000|2020-02-26 08:30:00|2864|2862.5|2861|2860|2871|2870.5|2858|2856.5|70841
1582706100000|2020-02-26 08:35:00|2861.5|2860.5|2859|2858|2867|2866.5|2857.5|2857|48509
1582706400000|2020-02-26 08:40:00|2859.5|2858.5|2853|2852|2860|2859|2849.5|2848.5|57052
1582706700000|2020-02-26 08:45:00|2853.5|2852.5|2841|2840|2856.5|2855.5|2836|2835|71277
1582707000000|2020-02-26 08:50:00|2841.5|2839.5|2826|2824.5|2845.5|2844|2824.5|2823.5|122770
1582707300000|2020-02-26 08:55:00|2826.5|2825|2837|2836.5|2843.5|2841.5|2826.5|2825|70156
1582707600000|2020-02-26 09:00:00|2837.5|2837|2825|2823.5|2838|2837|2824.5|2823|74220
1582707900000|2020-02-26 09:05:00|2824.5|2823|2817|2815.5|2830.5|2830|2814|2812.5|76170
1582708200000|2020-02-26 09:10:00|2816.5|2815|2821|2819|2822|2821.5|2804|2803|91971
1582708500000|2020-02-26 09:15:00|2820.5|2818.5|2827|2825.5|2834|2833|2811.5|2810|155937
1582708800000|2020-02-26 09:20:00|2826.5|2825|2831|2829.5|2835|2833.5|2822.5|2821.5|73354
1582709100000|2020-02-26 09:25:00|2831.5|2829|2828|2827|2833|2831.5|2826|2825|117608
1582709400000|2020-02-26 09:30:00|2828.5|2827.5|2838.5|2837.5|2843|2841.5|2823.5|2822.5|85325
1582709700000|2020-02-26 09:35:00|2838|2836.5|2844.5|2843|2856|2854.5|2836.5|2835|61114
1582710000000|2020-02-26 09:40:00|2845|2843.5|2844.5|2843|2852|2851|2841|2840.5|50029
1582710300000|2020-02-26 09:45:00|2845|2843.5|2837.5|2835.5|2850.5|2849|2835.5|2834|37858
1582710600000|2020-02-26 09:50:00|2838|2836|2845.5|2843.5|2847|2846.5|2837|2835|40511
1582710900000|2020-02-26 09:55:00|2845|2843|2835|2833.5|2845|2843.5|2833|2831.5|53037
1582711200000|2020-02-26 10:00:00|2835.5|2834|2834.5|2833.5|2843|2842|2834|2833|65514
1582711500000|2020-02-26 10:05:00|2834|2833|2846|2844.5|2846.5|2845|2833|2832|48752
1582711800000|2020-02-26 10:10:00|2846.5|2845|2833|2832|2847|2845.5|2832|2831|50852
1582712100000|2020-02-26 10:15:00|2834|2832.5|2831|2830|2836.5|2836|2828|2827|73903
1582712400000|2020-02-26 10:20:00|2830.5|2829.5|2837|2836.5|2842.5|2842|2830.5|2829.5|92332
1582712700000|2020-02-26 10:25:00|2836.5|2836|2838.5|2837|2843|2842.5|2835|2834.5|61934
1582713000000|2020-02-26 10:30:00|2838|2836.5|2831.5|2830|2839|2838|2830|2829.5|44611
1582713300000|2020-02-26 10:35:00|2831|2830.5|2828|2827.5|2832|2831.5|2827.5|2826|65283
1582713600000|2020-02-26 10:40:00|2828.5|2827|2823|2822.5|2830.5|2829.5|2822|2821|54846
1582713900000|2020-02-26 10:45:00|2822.5|2822|2809.5|2808.5|2823.5|2822.5|2809|2808|52179
1582714200000|2020-02-26 10:50:00|2810|2809|2811.5|2810.5|2813|2812.5|2802|2801.5|90654
1582714500000|2020-02-26 10:55:00|2812|2811|2814.5|2813.5|2820|2819|2808.5|2807.5|43184
1582714800000|2020-02-26 11:00:00|2815|2814|2821.5|2820.5|2822.5|2821|2812|2811|30968
1582715100000|2020-02-26 11:05:00|2822|2821|2829.5|2828.5|2831|2830.5|2819|2818.5|48853
1582715400000|2020-02-26 11:10:00|2829|2828|2824.5|2823.5|2831|2830.5|2824.5|2823.5|68169
1582715700000|2020-02-26 11:15:00|2825|2824|2828|2826|2828.5|2827|2817.5|2816.5|73652
1582716000000|2020-02-26 11:20:00|2828.5|2826.5|2830|2828.5|2832.5|2832|2826.5|2826|45098
1582716300000|2020-02-26 11:25:00|2830.5|2829|2835.5|2834.5|2837|2836|2828.5|2827.5|48640
1582716600000|2020-02-26 11:30:00|2836|2835|2831.5|2830.5|2839.5|2838.5|2831|2829.5|28294
1582716900000|2020-02-26 11:35:00|2831|2830|2837|2836.5|2840|2838.5|2830.5|2830|30471
1582717200000|2020-02-26 11:40:00|2837.5|2837|2846.5|2845.5|2847|2846.5|2835|2834.5|54847
1582717500000|2020-02-26 11:45:00|2847|2846|2841|2840.5|2847|2846|2838|2837.5|38578
1582717800000|2020-02-26 11:50:00|2841.5|2841|2840|2839|2846.5|2845|2839.5|2838.5|43182
1582718100000|2020-02-26 11:55:00|2840.5|2839.5|2837.5|2836.5|2843|2842.5|2837|2836|25917
1582718400000|2020-02-26 12:00:00|2838|2837|2835|2833.5|2843.5|2843|2831|2830|56401
1582718700000|2020-02-26 12:05:00|2835.5|2834|2853.5|2851.5|2854|2853|2835.5|2833|100272
1582719000000|2020-02-26 12:10:00|2854|2852|2849.5|2847.5|2857.5|2856|2848|2846.5|28194
1582719300000|2020-02-26 12:15:00|2849|2847|2844.5|2843|2851.5|2849.5|2843.5|2841.5|56349
1582719600000|2020-02-26 12:20:00|2844|2842.5|2844.5|2843|2846|2844|2838|2836.5|26458
1582719900000|2020-02-26 12:25:00|2845|2842.5|2843.5|2842.5|2848|2847.5|2841.5|2840.5|54824
1582720200000|2020-02-26 12:30:00|2844|2842|2838|2837|2844.5|2843|2837|2835.5|23344
1582720500000|2020-02-26 12:35:00|2838.5|2837.5|2835|2833.5|2842.5|2841|2835|2833.5|31561
1582720800000|2020-02-26 12:40:00|2835.5|2834|2843.5|2842.5|2846|2844.5|2835|2834|50038
1582721100000|2020-02-26 12:45:00|2843|2843|2845.5|2844.5|2848.5|2847|2842|2841|72317
1582721400000|2020-02-26 12:50:00|2846|2844|2855.5|2854.5|2858|2856.5|2845.5|2844|71840
1582721700000|2020-02-26 12:55:00|2855|2854|2858|2857|2859.5|2858|2849.5|2848.5|23975
1582722000000|2020-02-26 13:00:00|2857.5|2856.5|2854.5|2853|2858.5|2857|2852.5|2851.5|21228
1582722300000|2020-02-26 13:05:00|2854|2852.5|2857.5|2856|2861|2860.5|2853.5|2852.5|42056
1582722600000|2020-02-26 13:10:00|2857|2856.5|2856|2855|2859.5|2858.5|2852|2850.5|21214
1582722900000|2020-02-26 13:15:00|2856.5|2855.5|2862|2861.5|2862|2861.5|2852.5|2851|52413
1582723200000|2020-02-26 13:20:00|2861.5|2861|2862|2861|2863.5|2862.5|2857.5|2856|37718
1582723500000|2020-02-26 13:25:00|2861.5|2860.5|2865|2864|2867.5|2866.5|2858.5|2857|79569
1582723800000|2020-02-26 13:30:00|2864.5|2863.5|2864.5|2863.5|2867.5|2866.5|2860.5|2860|55191
1582724100000|2020-02-26 13:35:00|2864|2863|2870|2869|2871.5|2870|2862.5|2861|57102
1582724400000|2020-02-26 13:40:00|2869.5|2868.5|2868.5|2867.5|2874.5|2873.5|2867.5|2866.5|54381
1582724700000|2020-02-26 13:45:00|2868|2867|2866|2865.5|2871.5|2870.5|2865|2864|42121
1582725000000|2020-02-26 13:50:00|2866.5|2865|2866|2864.5|2867|2866|2862.5|2861.5|40240
1582725300000|2020-02-26 13:55:00|2866.5|2865|2859.5|2858.5|2867|2866.5|2855|2853.5|28794
1582725600000|2020-02-26 14:00:00|2860|2859|2860|2859|2865|2864|2859.5|2858.5|30748
1582725900000|2020-02-26 14:05:00|2859.5|2858.5|2862|2861|2862.5|2861.5|2857.5|2856.5|21589
1582726200000|2020-02-26 14:10:00|2861.5|2860.5|2862|2860.5|2867.5|2867|2860.5|2859.5|23851
1582726500000|2020-02-26 14:15:00|2861.5|2861|2861|2860|2864|2863|2858.5|2857.5|28304
1582726800000|2020-02-26 14:20:00|2861.5|2860.5|2865.5|2864.5|2867|2865.5|2858.5|2857.5|39376
1582727100000|2020-02-26 14:25:00|2865|2864|2860.5|2859|2866.5|2865.5|2858|2856.5|40679
1582727400000|2020-02-26 14:30:00|2860|2858.5|2866|2865|2875|2873.5|2857|2856.5|86907
1582727700000|2020-02-26 14:35:00|2865.5|2864.5|2873.5|2872|2874|2873|2860|2858.5|75308
1582728000000|2020-02-26 14:40:00|2874|2871.5|2880.5|2879|2885|2884.5|2871.5|2870.5|77471
1582728300000|2020-02-26 14:45:00|2881|2879.5|2869|2867.5|2881|2880.5|2867|2866|46534
1582728600000|2020-02-26 14:50:00|2868.5|2867|2870|2868.5|2873|2871.5|2861.5|2861|65582
1582728900000|2020-02-26 14:55:00|2869.5|2868|2858.5|2858|2870|2868.5|2858.5|2857.5|35564
1582729200000|2020-02-26 15:00:00|2859|2858.5|2853.5|2852.5|2865|2864.5|2852|2851|67623
1582729500000|2020-02-26 15:05:00|2853|2852|2851|2849.5|2856|2855|2846|2845.5|34283
1582729800000|2020-02-26 15:10:00|2851.5|2850|2852|2850.5|2854|2853|2841|2840|46589
1582730100000|2020-02-26 15:15:00|2851.5|2850|2858|2856.5|2861.5|2860.5|2851|2850|61728
1582730400000|2020-02-26 15:20:00|2859|2857|2853|2852.5|2860|2859.5|2846.5|2845.5|42904
1582730700000|2020-02-26 15:25:00|2853.5|2853|2845.5|2844.5|2856|2855.5|2844|2843|53361
1582731000000|2020-02-26 15:30:00|2846|2845|2850.5|2849|2857|2856|2845.5|2845|46019
1582731300000|2020-02-26 15:35:00|2851|2849.5|2854|2853|2858.5|2857.5|2849.5|2848.5|83851
1582731600000|2020-02-26 15:40:00|2853.5|2852.5|2864.5|2863.5|2866|2865|2852.5|2852|52545
1582731900000|2020-02-26 15:45:00|2864|2864|2858|2857.5|2866.5|2865|2854.5|2853.5|41756
1582732200000|2020-02-26 15:50:00|2858.5|2858|2854|2853|2865|2864|2852.5|2852|42354
1582732500000|2020-02-26 15:55:00|2854.5|2853.5|2845.5|2844.5|2857.5|2856.5|2845.5|2844.5|32570
1582732800000|2020-02-26 16:00:00|2845|2844|2849.5|2848.5|2850.5|2849.5|2842|2841|36195
1582733100000|2020-02-26 16:05:00|2849|2849|2836|2835|2849.5|2849|2835.5|2835|62483
1582733400000|2020-02-26 16:10:00|2835.5|2834.5|2838|2837|2839.5|2838.5|2832.5|2831|63209
1582733700000|2020-02-26 16:15:00|2837.5|2836.5|2848|2847.5|2848.5|2848|2836|2835.5|82275
1582734000000|2020-02-26 16:20:00|2848.5|2847|2853|2852|2853.5|2852.5|2847|2846|65662
1582734300000|2020-02-26 16:25:00|2853.5|2852.5|2854.5|2852.5|2857.5|2857|2853|2852.5|78863
1582790400000|2020-02-27 08:00:00|4100|2801|2802.5|2800.5|4100|2806.5|2789|2788|129173
1582790700000|2020-02-27 08:05:00|2801.5|2800|2789.5|2788|2804|2803|2787.5|2786|73233
1582791000000|2020-02-27 08:10:00|2790|2788.5|2784.5|2783.5|2793|2791.5|2778|2777|59099
1582791300000|2020-02-27 08:15:00|2785|2784|2794.5|2793|2805.5|2804.5|2780.5|2779.5|108535
1582791600000|2020-02-27 08:20:00|2795|2792.5|2790|2788.5|2796.5|2796|2787.5|2786|42997
1582791900000|2020-02-27 08:25:00|2789.5|2788|2781.5|2780|2791.5|2789.5|2779.5|2778|62713
1582792200000|2020-02-27 08:30:00|2781|2779.5|2782|2781|2785.5|2784|2768|2767.5|172604
1582792500000|2020-02-27 08:35:00|2781.5|2780.5|2774.5|2773|2784|2783.5|2773|2772|107792
1582792800000|2020-02-27 08:40:00|2774|2772|2772.5|2771.5|2778.5|2777.5|2769|2768|80189
1582793100000|2020-02-27 08:45:00|2772|2772|2766.5|2765|2773.5|2772.5|2763|2762|67547
1582793400000|2020-02-27 08:50:00|2767|2765.5|2762.5|2761|2774|2772.5|2754.5|2754|155639
1582793700000|2020-02-27 08:55:00|2763|2761.5|2766|2765|2772|2770.5|2759.5|2759|48279
1582794000000|2020-02-27 09:00:00|2766.5|2765.5|2778.5|2776.5|2781|2779.5|2764|2763|126221
1582794300000|2020-02-27 09:05:00|2778|2777|2774.5|2773.5|2779.5|2778|2772.5|2772|90809
1582794600000|2020-02-27 09:10:00|2774|2773|2771.5|2770.5|2777.5|2776.5|2767.5|2766.5|90731
1582794900000|2020-02-27 09:15:00|2772|2771|2768|2767|2773.5|2772.5|2766.5|2765.5|44669
1582795200000|2020-02-27 09:20:00|2767.5|2766.5|2779|2778|2779.5|2778|2765.5|2764.5|42559
1582795500000|2020-02-27 09:25:00|2780|2778.5|2779.5|2778|2783.5|2783|2776.5|2775|43917
1582795800000|2020-02-27 09:30:00|2779|2777.5|2782|2780.5|2785|2784|2777.5|2776.5|60251
1582796100000|2020-02-27 09:35:00|2781.5|2780|2775|2774|2782.5|2781|2769|2768.5|43812
1582796400000|2020-02-27 09:40:00|2775.5|2774.5|2775|2773.5|2777.5|2776|2769|2768.5|45719
1582796700000|2020-02-27 09:45:00|2774.5|2773|2771|2770|2777|2776|2766.5|2766|60390
1582797000000|2020-02-27 09:50:00|2771.5|2769.5|2768.5|2767|2774|2773|2767.5|2766.5|51053
1582797300000|2020-02-27 09:55:00|2769|2767.5|2769.5|2768.5|2771|2770|2766|2765|27450
1582797600000|2020-02-27 10:00:00|2770|2769|2774|2773|2776.5|2775|2770|2769|40778
1582797900000|2020-02-27 10:05:00|2773.5|2772.5|2768|2767|2774|2772.5|2766|2765|51013
1582798200000|2020-02-27 10:10:00|2768.5|2766.5|2767.5|2766.5|2771.5|2770|2765|2763.5|41806
1582798500000|2020-02-27 10:15:00|2767|2766|2765.5|2764.5|2768|2766.5|2759|2758.5|37798
1582798800000|2020-02-27 10:20:00|2766|2765|2762|2761|2766.5|2765.5|2759.5|2759|41646
1582799100000|2020-02-27 10:25:00|2762.5|2761.5|2758.5|2757.5|2765|2764|2757.5|2757|30734
1582799400000|2020-02-27 10:30:00|2758|2757|2761|2760|2763|2762|2755.5|2755|32295
1582799700000|2020-02-27 10:35:00|2761.5|2760.5|2764.5|2764|2766.5|2765.5|2761|2760|27418
1582800000000|2020-02-27 10:40:00|2765|2764.5|2763|2762.5|2766.5|2765.5|2762.5|2761.5|44275
1582800300000|2020-02-27 10:45:00|2763.5|2762|2751.5|2750.5|2764.5|2764|2751|2750|52577
1582800600000|2020-02-27 10:50:00|2752|2751|2750.5|2750|2755|2754|2750.5|2750|56803
1582800900000|2020-02-27 10:55:00|2751|2750.5|2751|2750|2755|2754.5|2748|2747|89762
1582801200000|2020-02-27 11:00:00|2750.5|2749.5|2756.5|2755.5|2761|2760|2750|2749|60813
1582801500000|2020-02-27 11:05:00|2756|2756|2753|2752|2757|2756|2751|2750.5|44551
1582801800000|2020-02-27 11:10:00|2752.5|2751.5|2751.5|2750.5|2756|2755.5|2748.5|2747.5|37970
1582802100000|2020-02-27 11:15:00|2751|2750|2754|2753|2758.5|2757.5|2750.5|2749.5|52879
1582802400000|2020-02-27 11:20:00|2754.5|2753.5|2750.5|2750|2757|2756.5|2749|2748.5|57160
1582802700000|2020-02-27 11:25:00|2750|2749.5|2749.5|2748.5|2754.5|2754|2747|2745.5|53156
1582803000000|2020-02-27 11:30:00|2749|2748|2751.5|2751|2752.5|2751.5|2748|2747|20257
1582803300000|2020-02-27 11:35:00|2751|2750.5|2745.5|2744.5|2752|2751.5|2742.5|2741|45331
1582803600000|2020-02-27 11:40:00|2746|2745|2745|2744.5|2750|2749|2743|2742.5|45543
1582803900000|2020-02-27 11:45:00|2745.5|2745|2745.5|2744.5|2748|2747.5|2742.5|2742|44158
1582804200000|2020-02-27 11:50:00|2745|2744|2747|2746|2748.5|2747.5|2744|2743|31746
1582804500000|2020-02-27 11:55:00|2746.5|2745.5|2737.5|2737|2747|2746|2737.5|2736.5|25693
1582804800000|2020-02-27 12:00:00|2738|2736.5|2738.5|2737.5|2743|2742|2737|2736|36431
1582805100000|2020-02-27 12:05:00|2739|2738|2736|2734.5|2739|2738|2733|2732.5|27954
1582805400000|2020-02-27 12:10:00|2735.5|2735|2737.5|2737|2739.5|2739|2735|2734|26341
1582805700000|2020-02-27 12:15:00|2738|2737.5|2727.5|2727|2738.5|2738|2726|2725|45005
1582806000000|2020-02-27 12:20:00|2728|2727.5|2718.5|2718|2728.5|2728|2718.5|2718|40744
1582806300000|2020-02-27 12:25:00|2719|2718.5|2715|2713.5|2722|2721|2714|2713|43759
1582806600000|2020-02-27 12:30:00|2714.5|2714|2722|2721|2729.5|2728.5|2711|2710.5|162136
1582806900000|2020-02-27 12:35:00|2721.5|2720.5|2713.5|2713|2722.5|2721.5|2713|2711.5|47940
1582807200000|2020-02-27 12:40:00|2714|2712.5|2708.5|2707.5|2715|2714|2707|2706|83822
1582807500000|2020-02-27 12:45:00|2708|2707|2714.5|2713.5|2718.5|2717.5|2707.5|2706.5|150717
1582807800000|2020-02-27 12:50:00|2714|2714|2706|2705|2717|2716|2705.5|2705|63813
1582808100000|2020-02-27 12:55:00|2706.5|2705.5|2703|2702.5|2708|2707.5|2703|2702|43180
1582808400000|2020-02-27 13:00:00|2702.5|2702|2700|2699|2705.5|2705|2697.5|2696.5|95071
1582808700000|2020-02-27 13:05:00|2700.5|2699.5|2694|2693|2701|2700.5|2692.5|2691|72095
1582809000000|2020-02-27 13:10:00|2693.5|2693.5|2686.5|2686|2696|2695|2686|2685|60702
1582809300000|2020-02-27 13:15:00|2687|2686.5|2679|2678|2692.5|2692|2677.5|2676.5|144706
1582809600000|2020-02-27 13:20:00|2679.5|2677.5|2692|2691|2693|2692|2675.5|2675|114275
1582809900000|2020-02-27 13:25:00|2692.5|2691.5|2693.5|2693|2697|2696|2689.5|2688|86918
1582810200000|2020-02-27 13:30:00|2694|2692.5|2695.5|2695|2698|2696.5|2690.5|2689.5|201397
1582810500000|2020-02-27 13:35:00|2695|2694.5|2684|2683.5|2695.5|2694.5|2682|2681|129408
1582810800000|2020-02-27 13:40:00|2684.5|2684|2685.5|2685|2687|2686.5|2678.5|2678|103001
1582811100000|2020-02-27 13:45:00|2686|2685.5|2674.5|2673.5|2687|2686|2672.5|2671|99657
1582811400000|2020-02-27 13:50:00|2675|2674|2668.5|2667.5|2676|2675.5|2663|2662|151261
1582811700000|2020-02-27 13:55:00|2668|2667|2666.5|2665.5|2669.5|2668.5|2660.5|2659|193563
1582812000000|2020-02-27 14:00:00|2666|2665|2669|2668|2670|2669.5|2658.5|2657|376417
1582812300000|2020-02-27 14:05:00|2668.5|2668.5|2662.5|2662|2672|2671|2662|2661.5|105608
1582812600000|2020-02-27 14:10:00|2663|2661.5|2646.5|2645|2663.5|2663|2646|2645|135376
1582812900000|2020-02-27 14:15:00|2646|2644.5|2659|2657.5|2660.5|2660|2645|2644|126096
1582813200000|2020-02-27 14:20:00|2658.5|2657|2645|2644.5|2658.5|2657.5|2644.5|2643|46374
1582813500000|2020-02-27 14:25:00|2644.5|2643.5|2648|2647|2652.5|2651|2644|2642.5|85937
1582813800000|2020-02-27 14:30:00|2647.5|2646.5|2656|2655.5|2662|2661.5|2645|2644|210274
1582814100000|2020-02-27 14:35:00|2655.5|2655|2676.5|2674.5|2677.5|2676|2648.5|2647.5|116571
1582814400000|2020-02-27 14:40:00|2676|2675|2656.5|2656|2676.5|2675|2655|2653.5|111020
1582814700000|2020-02-27 14:45:00|2657|2655.5|2654|2653|2662|2660|2651|2650.5|124024
1582815000000|2020-02-27 14:50:00|2654.5|2654|2659|2658|2662.5|2661.5|2649.5|2648|112077
1582815300000|2020-02-27 14:55:00|2659.5|2657.5|2658.5|2656|2664|2662.5|2655|2653.5|138131
1582815600000|2020-02-27 15:00:00|2657|2655|2650|2649|2661|2659.5|2648|2647|215854
1582815900000|2020-02-27 15:05:00|2650.5|2649.5|2650|2649|2655.5|2654|2648.5|2648|144248
1582816200000|2020-02-27 15:10:00|2650.5|2649.5|2654|2653|2658.5|2657|2647|2646|137626
1582816500000|2020-02-27 15:15:00|2653.5|2652.5|2656|2655|2658|2657|2647|2646|159848
1582816800000|2020-02-27 15:20:00|2656.5|2655.5|2654|2653|2659|2658|2646|2644.5|207601
1582817100000|2020-02-27 15:25:00|2653.5|2652.5|2655.5|2655|2660|2659|2649.5|2649|293234
1582817400000|2020-02-27 15:30:00|2656|2655.5|2643|2642|2656|2655.5|2642|2641|172371
1582817700000|2020-02-27 15:35:00|2643.5|2642.5|2657.5|2656.5|2657.5|2657|2640.5|2639|167137
1582818000000|2020-02-27 15:40:00|2657|2656|2669.5|2668.5|2671|2670.5|2653.5|2653|263069
1582818300000|2020-02-27 15:45:00|2668.5|2668|2676.5|2675.5|2680.5|2679.5|2668.5|2668|187098
1582818600000|2020-02-27 15:50:00|2677|2675|2667.5|2667|2679.5|2678.5|2665|2664.5|124105
1582818900000|2020-02-27 15:55:00|2668|2667.5|2688.5|2687|2688.5|2687.5|2668|2667|164361
1582819200000|2020-02-27 16:00:00|2688|2686.5|2685|2684|2689|2688.5|2680|2679.5|162521
1582819500000|2020-02-27 16:05:00|2685.5|2683.5|2693|2692.5|2699.5|2698.5|2682|2681.5|185616
1582819800000|2020-02-27 16:10:00|2693.5|2692|2682.5|2681|2694|2693|2679.5|2678.5|169104
1582820100000|2020-02-27 16:15:00|2682|2681.5|2692.5|2691|2692.5|2692|2677.5|2677|154879
1582820400000|2020-02-27 16:20:00|2692|2691.5|2681|2680|2697.5|2696.5|2680|2679.5|144758
1582820700000|2020-02-27 16:25:00|2680.5|2679.5|2678|2676|2682|2681.5|2673.5|2673|191671
1582876800000|2020-02-28 08:00:00|4100|2597|2602|2600|4100|2607|2566|2565.5|193845
1582877100000|2020-02-28 08:05:00|2601.5|2599.5|2599.5|2598.5|2604|2603|2582|2579|145154
1582877400000|2020-02-28 08:10:00|2600|2598|2586.5|2585.5|2606|2605|2584|2582.5|89128
1582877700000|2020-02-28 08:15:00|2586|2584.5|2606|2604.5|2607.5|2605.5|2572|2567|159472
1582878000000|2020-02-28 08:20:00|2606.5|2605|2602|2600|2613|2612|2591|2590|77193
1582878300000|2020-02-28 08:25:00|2601.5|2599.5|2594.5|2593|2602|2600.5|2587.5|2586|51001
1582878600000|2020-02-28 08:30:00|2595|2593.5|2572.5|2571|2597.5|2596.5|2572|2571|100040
1582878900000|2020-02-28 08:35:00|2572|2571.5|2567.5|2565.5|2581|2580|2564.5|2563|141801
1582879200000|2020-02-28 08:40:00|2568|2566|2569|2567.5|2578|2577.5|2558|2557|272561
1582879500000|2020-02-28 08:45:00|2568.5|2567|2565|2563.5|2570|2569|2558.5|2558|103519
1582879800000|2020-02-28 08:50:00|2565.5|2564|2554.5|2552|2568|2566|2541.5|2540|220462
1582880100000|2020-02-28 08:55:00|2555|2552.5|2554|2553|2568|2566.5|2550|2548|117486
1582880400000|2020-02-28 09:00:00|2554.5|2553.5|2546|2544.5|2556|2554.5|2541|2540|152645
1582880700000|2020-02-28 09:05:00|2546.5|2545|2545.5|2543.5|2557.5|2556.5|2544|2543|84512
1582881000000|2020-02-28 09:10:00|2545|2544|2541|2540|2560|2559|2539|2538|219004
1582881300000|2020-02-28 09:15:00|2540.5|2539.5|2547.5|2546.5|2557|2556|2540|2538.5|99088
1582881600000|2020-02-28 09:20:00|2547|2546|2535|2534|2548.5|2547.5|2529.5|2528.5|113421
1582881900000|2020-02-28 09:25:00|2534.5|2533.5|2530|2529|2538|2537|2524.5|2523|108206
1582882200000|2020-02-28 09:30:00|2529.5|2528.5|2531.5|2530.5|2539.5|2539|2521.5|2521|135165
1582882500000|2020-02-28 09:35:00|2532|2531|2530|2529|2532|2531.5|2522|2521|137332
1582882800000|2020-02-28 09:40:00|2529.5|2528|2530|2529|2540.5|2540|2527|2526|235174
1582883100000|2020-02-28 09:45:00|2530.5|2528.5|2545.5|2544|2547.5|2546|2527.5|2526.5|86050
1582883400000|2020-02-28 09:50:00|2545|2543.5|2526.5|2525|2546.5|2545|2525.5|2524.5|77183
1582883700000|2020-02-28 09:55:00|2527|2525.5|2535.5|2535|2539.5|2538|2523|2522|143583
1582884000000|2020-02-28 10:00:00|2536|2534.5|2527|2525|2536.5|2535|2521|2520.5|95476
1582884300000|2020-02-28 10:05:00|2526.5|2524|2525.5|2524|2535|2533.5|2524|2523|96909
1582884600000|2020-02-28 10:10:00|2525|2524.5|2525|2524|2532.5|2532|2523|2522|53447
1582884900000|2020-02-28 10:15:00|2525.5|2524.5|2537|2536|2540|2539|2523|2522|43684
1582885200000|2020-02-28 10:20:00|2537.5|2535.5|2549|2547.5|2550.5|2550|2533.5|2532.5|97586
1582885500000|2020-02-28 10:25:00|2548.5|2547|2556.5|2555.5|2559|2557.5|2547|2545.5|98058
1582885800000|2020-02-28 10:30:00|2557|2556|2547.5|2547|2558.5|2557|2544|2543.5|79962
1582886100000|2020-02-28 10:35:00|2547|2546.5|2549.5|2548.5|2551|2549.5|2543.5|2543|88232
1582886400000|2020-02-28 10:40:00|2550|2548|2549.5|2548|2551.5|2550.5|2545|2544|102254
1582886700000|2020-02-28 10:45:00|2550|2548.5|2545|2544|2551.5|2551|2544|2543.5|60160
1582887000000|2020-02-28 10:50:00|2545.5|2543.5|2546.5|2545.5|2549.5|2549|2542.5|2542|142139
1582887300000|2020-02-28 10:55:00|2546|2545|2547|2546.5|2550|2549.5|2543|2542|108580
1582887600000|2020-02-28 11:00:00|2547.5|2546|2558.5|2557|2559.5|2559|2546|2545.5|63746
1582887900000|2020-02-28 11:05:00|2558|2556.5|2564|2563|2564.5|2564|2552|2550.5|49904
1582888200000|2020-02-28 11:10:00|2563.5|2562.5|2570|2568.5|2582|2580.5|2563|2562.5|93456
1582888500000|2020-02-28 11:15:00|2569.5|2569|2575|2573|2578|2576|2568.5|2567|61143
1582888800000|2020-02-28 11:20:00|2575.5|2573.5|2579|2578|2580|2579.5|2570|2569.5|44952
1582889100000|2020-02-28 11:25:00|2579.5|2578.5|2570.5|2569.5|2585|2584|2569|2568.5|52046
1582889400000|2020-02-28 11:30:00|2571|2570|2576|2575|2578.5|2578|2566.5|2565|125024
1582889700000|2020-02-28 11:35:00|2577|2575.5|2581|2580|2584.5|2583|2572.5|2571|121855
1582890000000|2020-02-28 11:40:00|2580.5|2580.5|2563.5|2562.5|2584|2582.5|2563.5|2561.5|74299
1582890300000|2020-02-28 11:45:00|2564|2563|2558|2557|2568|2567|2558|2557|57080
1582890600000|2020-02-28 11:50:00|2558.5|2557.5|2561|2559.5|2562.5|2561|2551|2550|71851
1582890900000|2020-02-28 11:55:00|2561.5|2560|2547.5|2545.5|2563|2562|2545|2544|48425
1582891200000|2020-02-28 12:00:00|2547|2545|2543.5|2542|2551.5|2550|2541.5|2540|34097
1582891500000|2020-02-28 12:05:00|2544|2542.5|2545|2544|2548.5|2547.5|2542.5|2541.5|56542
1582891800000|2020-02-28 12:10:00|2544.5|2543.5|2556.5|2555.5|2558|2556.5|2541.5|2540.5|23697
1582892100000|2020-02-28 12:15:00|2557|2556|2561.5|2560|2563.5|2562|2552.5|2551.5|25024
1582892400000|2020-02-28 12:20:00|2562|2560.5|2569|2567.5|2571.5|2570.5|2562|2560|32895
1582892700000|2020-02-28 12:25:00|2568.5|2567|2570.5|2569|2572|2570.5|2563.5|2562.5|24273
1582893000000|2020-02-28 12:30:00|2570|2569.5|2568.5|2567|2576.5|2575|2564|2563|66225
1582893300000|2020-02-28 12:35:00|2568|2567.5|2573|2572|2576|2575|2564.5|2563|51638
1582893600000|2020-02-28 12:40:00|2573.5|2571.5|2571.5|2570.5|2575.5|2575|2567.5|2566.5|36173
1582893900000|2020-02-28 12:45:00|2572|2571|2577|2575.5|2580.5|2580|2569|2568|52825
1582894200000|2020-02-28 12:50:00|2576.5|2575|2570|2568.5|2577|2575.5|2566.5|2565|48493
1582894500000|2020-02-28 12:55:00|2570.5|2569|2577|2576|2577|2576|2566.5|2565.5|48781
1582894800000|2020-02-28 13:00:00|2576.5|2576.5|2571.5|2570|2580.5|2579.5|2570|2568.5|39919
1582895100000|2020-02-28 13:05:00|2571|2569.5|2578|2577|2579.5|2578|2568.5|2567.5|28030
1582895400000|2020-02-28 13:10:00|2577.5|2576.5|2578|2576.5|2579|2578|2571.5|2570.5|51662
1582895700000|2020-02-28 13:15:00|2577.5|2576|2564.5|2563.5|2581.5|2579.5|2564|2563|70728
1582896000000|2020-02-28 13:20:00|2565|2564|2573|2571.5|2575.5|2574|2565|2564|66158
1582896300000|2020-02-28 13:25:00|2573.5|2572|2573|2571|2574.5|2574|2566.5|2566|57997
1582896600000|2020-02-28 13:30:00|2572.5|2571.5|2577|2575.5|2578.5|2577.5|2565.5|2564.5|107349
1582896900000|2020-02-28 13:35:00|2576.5|2576|2565.5|2564|2578|2576.5|2562|2560.5|68340
1582897200000|2020-02-28 13:40:00|2566|2563|2559.5|2558|2567.5|2567|2557|2556|77510
1582897500000|2020-02-28 13:45:00|2559|2557.5|2549.5|2548.5|2567.5|2565.5|2548.5|2548|67695
1582897800000|2020-02-28 13:50:00|2549|2548|2544|2543|2558.5|2556.5|2543.5|2542.5|51575
1582898100000|2020-02-28 13:55:00|2543.5|2542.5|2548.5|2547|2555|2554|2543.5|2542.5|51002
1582898400000|2020-02-28 14:00:00|2548|2547.5|2546.5|2545.5|2554.5|2553|2546|2545.5|176702
1582898700000|2020-02-28 14:05:00|2546|2545|2541.5|2540|2551|2550|2539.5|2538.5|49151
1582899000000|2020-02-28 14:10:00|2542|2540.5|2537|2536|2547|2546|2533.5|2532.5|88193
1582899300000|2020-02-28 14:15:00|2536.5|2535.5|2538|2537.5|2545.5|2544.5|2535.5|2534|101392
1582899600000|2020-02-28 14:20:00|2537.5|2537|2542.5|2541|2544|2543|2535|2534.5|73578
1582899900000|2020-02-28 14:25:00|2542|2540.5|2543.5|2542.5|2544|2542.5|2535.5|2534.5|95478
1582900200000|2020-02-28 14:30:00|2544|2543|2546|2545|2554|2553|2540|2538.5|152969
1582900500000|2020-02-28 14:35:00|2546.5|2545.5|2551|2550|2558|2557|2545.5|2544.5|119438
1582900800000|2020-02-28 14:40:00|2550.5|2549.5|2543.5|2542.5|2558.5|2556.5|2541.5|2541|82957
1582901100000|2020-02-28 14:45:00|2543|2542|2539.5|2538|2547|2545.5|2537|2536.5|88477
1582901400000|2020-02-28 14:50:00|2540|2538.5|2534.5|2532.5|2542.5|2541.5|2530|2528.5|74435
1582901700000|2020-02-28 14:55:00|2534|2533|2530|2527.5|2534.5|2533|2515.5|2515|130710
1582902000000|2020-02-28 15:00:00|2528.5|2527|2515.5|2515|2529|2527.5|2514.5|2514|97313
1582902300000|2020-02-28 15:05:00|2516|2514.5|2531.5|2530.5|2539|2538|2515.5|2514.5|143261
1582902600000|2020-02-28 15:10:00|2531|2530|2526.5|2525|2531|2530|2518|2517.5|124616
1582902900000|2020-02-28 15:15:00|2527|2525.5|2529.5|2529|2540|2539.5|2520.5|2519|198131
1582903200000|2020-02-28 15:20:00|2530|2529.5|2525|2524|2531|2530.5|2521.5|2521|203817
1582903500000|2020-02-28 15:25:00|2524.5|2523.5|2518|2516.5|2536.5|2535.5|2515|2514.5|213040
1582903800000|2020-02-28 15:30:00|2517.5|2517|2526|2524.5|2526.5|2526|2517|2516|132653
1582904100000|2020-02-28 15:35:00|2526.5|2525.5|2525.5|2524.5|2535.5|2534.5|2522.5|2521.5|145720
1582904400000|2020-02-28 15:40:00|2526|2525|2525|2524|2532.5|2531|2519.5|2518|80005
1582904700000|2020-02-28 15:45:00|2525.5|2524.5|2528.5|2527.5|2534|2533|2519.5|2518.5|149868
1582905000000|2020-02-28 15:50:00|2528|2528|2540.5|2539.5|2541|2540|2527.5|2526.5|137261
1582905300000|2020-02-28 15:55:00|2541|2540|2532|2530.5|2542|2541|2522.5|2521|130655
1582905600000|2020-02-28 16:00:00|2531.5|2530|2518.5|2517.5|2535|2534|2518|2517.5|183154
1582905900000|2020-02-28 16:05:00|2518|2517|2506.5|2505|2518.5|2517.5|2503|2502.5|144518
1582906200000|2020-02-28 16:10:00|2507|2505.5|2520.5|2519|2521|2520.5|2505|2503.5|151310
1582906500000|2020-02-28 16:15:00|2520|2520|2535.5|2534|2537.5|2537|2518|2517.5|265182
1582906800000|2020-02-28 16:20:00|2535|2533.5|2534|2533|2536.5|2536|2521.5|2521|186286
1582907100000|2020-02-28 16:25:00|2533.5|2533.5|2553|2549.5|2553|2549.5|2528|2527.5|256019
1583136000000|2020-03-02 08:00:00|3200|2590|2581|2578|3200|2600.5|2572.5|2571|282857
1583136300000|2020-03-02 08:05:00|2580.5|2577.5|2575.5|2574.5|2587|2586.5|2570.5|2568.5|150614
1583136600000|2020-03-02 08:10:00|2576.5|2575|2563.5|2562|2586|2583|2562.5|2561|194476
1583136900000|2020-03-02 08:15:00|2564|2562.5|2560|2557.5|2570|2569.5|2554.5|2553.5|138556
1583137200000|2020-03-02 08:20:00|2559.5|2557|2548.5|2546.5|2560.5|2559.5|2546|2544.5|112398
1583137500000|2020-03-02 08:25:00|2549|2547|2554.5|2553|2557.5|2556|2549|2547|61949
1583137800000|2020-03-02 08:30:00|2555|2553.5|2562.5|2561.5|2563.5|2563|2547|2546.5|136652
1583138100000|2020-03-02 08:35:00|2564|2562|2560.5|2559|2566|2565.5|2552|2551|145991
1583138400000|2020-03-02 08:40:00|2560|2558.5|2544|2542|2561|2560.5|2541.5|2541|72068
1583138700000|2020-03-02 08:45:00|2544.5|2542.5|2545.5|2545|2557|2556|2541.5|2541|93687
1583139000000|2020-03-02 08:50:00|2545|2544|2540.5|2539.5|2549.5|2548.5|2536.5|2535.5|119363
1583139300000|2020-03-02 08:55:00|2541|2540|2527|2525.5|2543|2541.5|2523.5|2523|95360
1583139600000|2020-03-02 09:00:00|2527.5|2526|2529|2528.5|2530.5|2529.5|2523|2522|65911
1583139900000|2020-03-02 09:05:00|2529.5|2529|2522|2520|2536.5|2535.5|2521.5|2520|75320
1583140200000|2020-03-02 09:10:00|2522.5|2520.5|2525|2524|2527|2526|2520|2519.5|107092
1583140500000|2020-03-02 09:15:00|2526|2524.5|2523|2522|2529|2528.5|2519|2518|70996
1583140800000|2020-03-02 09:20:00|2523.5|2522.5|2531.5|2530|2534.5|2533.5|2522|2521.5|59632
1583141100000|2020-03-02 09:25:00|2531|2530.5|2520.5|2519.5|2533.5|2533|2519|2517.5|52924
1583141400000|2020-03-02 09:30:00|2520|2519|2504.5|2503.5|2520.5|2519|2503|2502|95963
1583141700000|2020-03-02 09:35:00|2504|2503|2497.5|2496.5|2506|2504.5|2494.5|2493|106329
1583142000000|2020-03-02 09:40:00|2498|2496|2491|2490|2501.5|2500.5|2490|2489|86453
1583142300000|2020-03-02 09:45:00|2490.5|2489.5|2492.5|2491.5|2496.5|2495.5|2486|2485|103957
1583142600000|2020-03-02 09:50:00|2493|2491|2496|2495|2499|2497.5|2489.5|2488.5|143993
1583142900000|2020-03-02 09:55:00|2496.5|2495.5|2497.5|2496.5|2499.5|2498|2488|2486.5|79534
1583143200000|2020-03-02 10:00:00|2498|2497|2490.5|2490|2498.5|2497.5|2488.5|2488|110827
1583143500000|2020-03-02 10:05:00|2491|2490.5|2488|2487|2491|2490.5|2483|2482.5|119777
1583143800000|2020-03-02 10:10:00|2487.5|2487.5|2481.5|2480.5|2489|2488.5|2478.5|2477|108891
1583144100000|2020-03-02 10:15:00|2481|2480|2495.5|2494.5|2496.5|2495.5|2478.5|2478|123461
1583144400000|2020-03-02 10:20:00|2495|2495|2482.5|2482|2495.5|2495|2482|2481.5|130189
1583144700000|2020-03-02 10:25:00|2483|2482.5|2496|2494.5|2496.5|2496|2482|2481.5|88638
1583145000000|2020-03-02 10:30:00|2496.5|2495|2502|2501|2511|2510|2492.5|2491.5|102488
1583145300000|2020-03-02 10:35:00|2501.5|2500.5|2496|2495|2504|2503.5|2496|2494.5|49679
1583145600000|2020-03-02 10:40:00|2495.5|2494.5|2495|2494.5|2498.5|2497.5|2489.5|2488.5|76081
1583145900000|2020-03-02 10:45:00|2494.5|2494|2496.5|2495.5|2500.5|2500|2494|2493|66292
1583146200000|2020-03-02 10:50:00|2497|2496|2499.5|2499|2500.5|2500|2493|2492|68744
1583146500000|2020-03-02 10:55:00|2499|2498.5|2485|2484|2499.5|2498.5|2485|2484|55516
1583146800000|2020-03-02 11:00:00|2485.5|2483.5|2475|2473.5|2486.5|2486|2474|2473|60907
1583147100000|2020-03-02 11:05:00|2474.5|2474|2474|2472.5|2481.5|2481|2473|2472|64794
1583147400000|2020-03-02 11:10:00|2473.5|2472|2470.5|2469.5|2478|2477|2470|2469|61118
1583147700000|2020-03-02 11:15:00|2470|2469|2478|2477|2479|2477.5|2466.5|2465.5|103963
1583148000000|2020-03-02 11:20:00|2478.5|2477.5|2472|2471|2480|2479.5|2468.5|2467.5|79773
1583148300000|2020-03-02 11:25:00|2471.5|2470.5|2462.5|2461.5|2472|2471.5|2461.5|2461|39637
1583148600000|2020-03-02 11:30:00|2463|2462|2460|2459|2465.5|2464.5|2458.5|2457.5|56421
1583148900000|2020-03-02 11:35:00|2460.5|2459.5|2454|2453|2461.5|2460.5|2452|2451|63672
1583149200000|2020-03-02 11:40:00|2454.5|2453.5|2440|2439.5|2457|2456.5|2438.5|2437|148569
1583149500000|2020-03-02 11:45:00|2440.5|2440|2455.5|2454.5|2456.5|2455|2438|2437|90998
1583149800000|2020-03-02 11:50:00|2455|2454|2439|2438|2457.5|2456.5|2437.5|2436.5|61387
1583150100000|2020-03-02 11:55:00|2439.5|2438.5|2425|2423.5|2442|2441|2421|2420.5|150424
1583150400000|2020-03-02 12:00:00|2424.5|2423|2435|2433.5|2441|2439.5|2423.5|2422.5|114126
1583150700000|2020-03-02 12:05:00|2435.5|2434|2440.5|2438.5|2446.5|2445.5|2430|2429|119725
1583151000000|2020-03-02 12:10:00|2440|2439|2429.5|2428.5|2440|2439|2428|2426.5|70418
1583151300000|2020-03-02 12:15:00|2430|2429|2418|2417.5|2432|2431|2418|2417|41701
1583151600000|2020-03-02 12:20:00|2418.5|2418|2423|2421.5|2428|2427|2414.5|2413.5|78277
1583151900000|2020-03-02 12:25:00|2423.5|2422|2434|2433|2434|2433|2422.5|2421.5|66445
1583152200000|2020-03-02 12:30:00|2433.5|2432|2433|2431.5|2439.5|2438|2430|2429|63099
1583152500000|2020-03-02 12:35:00|2433.5|2432|2442.5|2441.5|2450.5|2450|2433.5|2432|66415
1583152800000|2020-03-02 12:40:00|2443|2442|2444|2443|2450.5|2450|2442.5|2441.5|40095
1583153100000|2020-03-02 12:45:00|2444.5|2443.5|2450|2449|2453.5|2452.5|2444|2442.5|32555
1583153400000|2020-03-02 12:50:00|2450.5|2448.5|2447.5|2446.5|2452.5|2451.5|2445|2444|48725
1583153700000|2020-03-02 12:55:00|2447|2447|2461|2460|2464|2463|2447|2447|47580
1583154000000|2020-03-02 13:00:00|2462|2460.5|2463|2462|2465.5|2464.5|2456|2455.5|48636
1583154300000|2020-03-02 13:05:00|2462.5|2461.5|2459|2458.5|2466|2465|2459|2458|52442
1583154600000|2020-03-02 13:10:00|2459.5|2459|2465|2464|2466|2465|2456.5|2455.5|57871
1583154900000|2020-03-02 13:15:00|2465.5|2464.5|2468.5|2467.5|2473|2472|2462.5|2461.5|91633
1583155200000|2020-03-02 13:20:00|2468|2467|2455|2454|2468|2467|2454|2452.5|77187
1583155500000|2020-03-02 13:25:00|2454.5|2453.5|2458.5|2457.5|2459|2458|2448.5|2448|76629
1583155800000|2020-03-02 13:30:00|2458|2457|2464.5|2463.5|2464.5|2463.5|2456.5|2455.5|88245
1583156100000|2020-03-02 13:35:00|2465|2464|2461|2460|2467|2466|2460|2459|44898
1583156400000|2020-03-02 13:40:00|2460.5|2459.5|2454|2453|2465|2464.5|2453|2452.5|53442
1583156700000|2020-03-02 13:45:00|2453.5|2453.5|2455|2454.5|2458.5|2457.5|2450.5|2450|19833
1583157000000|2020-03-02 13:50:00|2455.5|2454|2462.5|2461.5|2464|2463.5|2453.5|2452.5|48930
1583157300000|2020-03-02 13:55:00|2462|2461|2479.5|2478|2480|2478.5|2462|2461|106525
1583157600000|2020-03-02 14:00:00|2480|2478.5|2481.5|2481|2486.5|2486|2479|2478.5|87562
1583157900000|2020-03-02 14:05:00|2482|2481.5|2484.5|2483|2485|2484|2479.5|2478.5|25247
1583158200000|2020-03-02 14:10:00|2484|2483.5|2487|2486|2490|2489|2482|2481|54600
1583158500000|2020-03-02 14:15:00|2487.5|2485.5|2493.5|2492|2496|2494.5|2480.5|2480|47184
1583158800000|2020-03-02 14:20:00|2494|2492.5|2494.5|2493.5|2498.5|2498|2494|2492.5|34426
1583159100000|2020-03-02 14:25:00|2494|2494|2500.5|2500|2501.5|2500.5|2494|2493.5|56096
1583159400000|2020-03-02 14:30:00|2500|2499.5|2486|2485|2502|2501.5|2482.5|2481.5|166141
1583159700000|2020-03-02 14:35:00|2486.5|2485.5|2473.5|2473|2487|2486|2473.5|2473|168823
1583160000000|2020-03-02 14:40:00|2474|2473.5|2482|2481.5|2489|2488|2473.5|2472.5|198186
1583160300000|2020-03-02 14:45:00|2481.5|2481|2477.5|2476.5|2491.5|2490.5|2477|2476.5|90978
1583160600000|2020-03-02 14:50:00|2478|2476|2495.5|2494|2496.5|2495.5|2473.5|2473|180656
1583160900000|2020-03-02 14:55:00|2496|2494.5|2482.5|2481.5|2496|2495|2481|2479.5|104025
1583161200000|2020-03-02 15:00:00|2482|2481|2477|2476|2485.5|2484.5|2472.5|2472|133095
1583161500000|2020-03-02 15:05:00|2476.5|2475.5|2469.5|2468|2477|2476|2463|2462.5|89055
1583161800000|2020-03-02 15:10:00|2469|2467.5|2481.5|2480.5|2481.5|2480.5|2468|2467|68526
1583162100000|2020-03-02 15:15:00|2482|2481|2483.5|2482.5|2485|2484.5|2470.5|2470|92174
1583162400000|2020-03-02 15:20:00|2484|2483|2481.5|2480.5|2484.5|2483.5|2476|2475|54975
1583162700000|2020-03-02 15:25:00|2482|2481|2483.5|2482|2492|2490.5|2479|2478.5|85695
1583163000000|2020-03-02 15:30:00|2483|2482.5|2471.5|2470.5|2489.5|2488.5|2469.5|2468.5|104179
1583163300000|2020-03-02 15:35:00|2472|2471|2478|2477|2481.5|2481|2470.5|2469.5|113246
1583163600000|2020-03-02 15:40:00|2478.5|2477.5|2477.5|2476|2479|2478.5|2472.5|2471|109492
1583163900000|2020-03-02 15:45:00|2478|2476.5|2486.5|2486|2487.5|2487|2476.5|2476|83644
1583164200000|2020-03-02 15:50:00|2486|2485|2489|2488|2492|2491|2484.5|2483.5|152551
1583164500000|2020-03-02 15:55:00|2490|2488.5|2484.5|2483.5|2493.5|2493|2483|2482.5|112391
1583164800000|2020-03-02 16:00:00|2485|2484|2489|2487.5|2490.5|2489.5|2478.5|2478|99652
1583165100000|2020-03-02 16:05:00|2488.5|2488|2480|2479|2489|2488.5|2477.5|2476.5|93628
1583165400000|2020-03-02 16:10:00|2480.5|2479.5|2510.5|2509.5|2511|2510|2479|2478|151528
1583165700000|2020-03-02 16:15:00|2510|2509|2499.5|2498|2512|2511.5|2498|2497.5|127466
1583166000000|2020-03-02 16:20:00|2500|2498.5|2495.5|2494|2503|2502.5|2494.5|2494|110632
1583166300000|2020-03-02 16:25:00|2496|2495|2498|2496.5|2505.5|2504.5|2495.5|2495|142071
1583222400000|2020-03-03 08:00:00|4100|2543|2537.5|2536|4100|2554.5|2537|2535.5|104013
1583222700000|2020-03-03 08:05:00|2536.5|2535.5|2523.5|2522|2544|2542.5|2521.5|2520|78230
1583223000000|2020-03-03 08:10:00|2523|2521.5|2543.5|2542.5|2544|2543|2522|2520.5|89336
1583223300000|2020-03-03 08:15:00|2543|2542|2552.5|2551.5|2552.5|2551.5|2532.5|2531|201742
1583223600000|2020-03-03 08:20:00|2553|2552|2544.5|2543|2553|2552.5|2540|2538.5|109473
1583223900000|2020-03-03 08:25:00|2545.5|2543.5|2544.5|2543.5|2553|2551.5|2539.5|2538.5|87918
1583224200000|2020-03-03 08:30:00|2545|2544|2555|2553.5|2555.5|2555|2545|2544|73272
1583224500000|2020-03-03 08:35:00|2554.5|2552.5|2548.5|2546.5|2556.5|2555.5|2546|2545|43803
1583224800000|2020-03-03 08:40:00|2549|2547|2555|2554|2558.5|2558|2546|2545.5|70082
1583225100000|2020-03-03 08:45:00|2555.5|2553.5|2543|2542|2557|2555.5|2542.5|2541.5|54739
1583225400000|2020-03-03 08:50:00|2543.5|2542.5|2531|2530|2547|2546|2530|2529|62568
1583225700000|2020-03-03 08:55:00|2530.5|2529.5|2534|2532|2536.5|2535|2526.5|2525.5|48509
1583226000000|2020-03-03 09:00:00|2533.5|2532.5|2519.5|2518.5|2534|2533|2518.5|2518|89235
1583226300000|2020-03-03 09:05:00|2520|2519|2531|2530|2532.5|2531.5|2518.5|2518|73292
1583226600000|2020-03-03 09:10:00|2530.5|2529.5|2526.5|2525.5|2537.5|2537|2526|2525.5|84975
1583226900000|2020-03-03 09:15:00|2527|2526|2536.5|2535.5|2538.5|2537|2526.5|2526|193885
1583227200000|2020-03-03 09:20:00|2536|2535|2532.5|2532|2541.5|2541|2532.5|2532|62580
1583227500000|2020-03-03 09:25:00|2533|2532.5|2538.5|2537|2542.5|2541.5|2533|2532.5|56324
1583227800000|2020-03-03 09:30:00|2539|2537.5|2543.5|2542.5|2549.5|2549|2536|2535.5|94781
1583228100000|2020-03-03 09:35:00|2543|2542|2543.5|2542.5|2549.5|2548|2539.5|2539|74496
1583228400000|2020-03-03 09:40:00|2543|2542|2543.5|2542.5|2547.5|2547|2539|2538|67376
1583228700000|2020-03-03 09:45:00|2543|2542|2550.5|2549.5|2552|2551|2541.5|2541|70674
1583229000000|2020-03-03 09:50:00|2550|2550|2551.5|2550.5|2554|2553|2547|2546|64079
1583229300000|2020-03-03 09:55:00|2551|2550|2551.5|2550.5|2553.5|2552|2547.5|2547|43071
1583229600000|2020-03-03 10:00:00|2551|2550|2557|2556|2558.5|2558|2550|2549|46627
1583229900000|2020-03-03 10:05:00|2556.5|2555.5|2544.5|2543.5|2557|2556|2543|2542.5|57453
1583230200000|2020-03-03 10:10:00|2545|2544|2540|2539.5|2549|2548.5|2539|2538|77849
1583230500000|2020-03-03 10:15:00|2540.5|2540|2544|2543.5|2547|2546|2538.5|2538|71868
1583230800000|2020-03-03 10:20:00|2543.5|2543|2540|2539|2544|2543|2538|2537.5|55949
1583231100000|2020-03-03 10:25:00|2539.5|2539.5|2537|2535.5|2541|2540.5|2535|2533.5|57477
1583231400000|2020-03-03 10:30:00|2536.5|2536|2536.5|2536|2543.5|2543|2534.5|2534|132698
1583231700000|2020-03-03 10:35:00|2537|2536.5|2537.5|2536.5|2539|2538.5|2534.5|2533|96658
1583232000000|2020-03-03 10:40:00|2537|2536|2536|2535|2539|2538.5|2534|2533.5|25468
1583232300000|2020-03-03 10:45:00|2535.5|2534.5|2540.5|2539.5|2542|2541|2533.5|2532.5|32731
1583232600000|2020-03-03 10:50:00|2540|2540|2546|2545|2547.5|2546.5|2540|2539|32666
1583232900000|2020-03-03 10:55:00|2545.5|2545.5|2541.5|2540|2546|2545.5|2539.5|2538.5|25141
1583233200000|2020-03-03 11:00:00|2541|2539.5|2532|2530.5|2541|2539.5|2529|2528|70708
1583233500000|2020-03-03 11:05:00|2531.5|2531|2521|2520|2534|2533|2517.5|2517|148846
1583233800000|2020-03-03 11:10:00|2520.5|2519.5|2516|2514.5|2523.5|2523|2511.5|2511|45192
1583234100000|2020-03-03 11:15:00|2516.5|2515|2521|2520|2521.5|2520|2513|2512|55794
1583234400000|2020-03-03 11:20:00|2520.5|2519.5|2525.5|2524.5|2530.5|2530|2518.5|2518|47726
1583234700000|2020-03-03 11:25:00|2526|2524|2508|2506.5|2526|2525|2506.5|2506|77719
1583235000000|2020-03-03 11:30:00|2508.5|2507|2513.5|2512.5|2517.5|2516.5|2508|2507|39018
1583235300000|2020-03-03 11:35:00|2513|2512|2512|2511|2520.5|2519.5|2511|2510.5|29790
1583235600000|2020-03-03 11:40:00|2512.5|2511.5|2504.5|2503.5|2513.5|2512.5|2501|2500|59892
1583235900000|2020-03-03 11:45:00|2505|2504|2502.5|2501|2508.5|2507|2501|2500.5|36259
1583236200000|2020-03-03 11:50:00|2502|2501.5|2503|2502|2505.5|2505|2498|2497|96989
1583236500000|2020-03-03 11:55:00|2503.5|2502.5|2509|2508|2514|2513|2503.5|2502|48495
1583236800000|2020-03-03 12:00:00|2509.5|2508.5|2520.5|2519.5|2521.5|2521|2509|2508.5|51166
1583237100000|2020-03-03 12:05:00|2520|2519|2521|2520|2522|2521|2511.5|2511|36143
1583237400000|2020-03-03 12:10:00|2520.5|2519.5|2522|2521|2524.5|2522.5|2517.5|2516.5|51670
1583237700000|2020-03-03 12:15:00|2521.5|2521.5|2524.5|2523.5|2526|2525|2520|2519|36344
1583238000000|2020-03-03 12:20:00|2524|2524|2524.5|2523.5|2526.5|2525|2518.5|2517.5|36155
1583238300000|2020-03-03 12:25:00|2525|2524|2525|2524|2526|2525.5|2520.5|2519|76242
1583238600000|2020-03-03 12:30:00|2524.5|2523.5|2521.5|2520.5|2531|2530|2517|2516.5|77889
1583238900000|2020-03-03 12:35:00|2521|2520|2504.5|2503|2521|2520|2501.5|2500.5|174484
1583239200000|2020-03-03 12:40:00|2505|2502.5|2501|2500|2514|2512.5|2500.5|2499|64785
1583239500000|2020-03-03 12:45:00|2500|2499.5|2492|2491|2504.5|2502.5|2489.5|2487.5|51463
1583239800000|2020-03-03 12:50:00|2493|2491.5|2496.5|2495|2498.5|2497.5|2492|2491|25890
1583240100000|2020-03-03 12:55:00|2496|2494.5|2507.5|2506|2510|2509|2490|2489.5|56590
1583240400000|2020-03-03 13:00:00|2506.5|2505.5|2498.5|2497|2507.5|2505.5|2497.5|2496.5|39889
1583240700000|2020-03-03 13:05:00|2499|2497.5|2492|2490.5|2499.5|2499|2491.5|2490.5|40546
1583241000000|2020-03-03 13:10:00|2491.5|2490|2497.5|2496|2498|2496.5|2486|2485|67076
1583241300000|2020-03-03 13:15:00|2497|2495.5|2498|2497|2502|2501.5|2494|2492.5|55861
1583241600000|2020-03-03 13:20:00|2497.5|2496.5|2507.5|2506.5|2509|2508.5|2495.5|2494|86210
1583241900000|2020-03-03 13:25:00|2507|2506|2504|2503|2515|2514.5|2504|2502.5|91233
1583242200000|2020-03-03 13:30:00|2503.5|2502.5|2502.5|2501.5|2507|2506|2501.5|2500|43768
1583242500000|2020-03-03 13:35:00|2502|2501|2491.5|2490.5|2505|2504|2491|2490|48672
1583242800000|2020-03-03 13:40:00|2492|2491|2486|2484.5|2494.5|2493.5|2484.5|2483.5|53686
1583243100000|2020-03-03 13:45:00|2485.5|2485|2484.5|2483.5|2486.5|2485.5|2480.5|2480|60144
1583243400000|2020-03-03 13:50:00|2485|2484|2492|2491|2495.5|2494.5|2485|2484|31410
1583243700000|2020-03-03 13:55:00|2492.5|2490.5|2494.5|2493.5|2497|2496|2489.5|2489|58389
1583244000000|2020-03-03 14:00:00|2494|2493|2495.5|2494.5|2496.5|2495.5|2489|2488|29210
1583244300000|2020-03-03 14:05:00|2496|2495|2494|2493|2498.5|2497.5|2493.5|2492|51601
1583244600000|2020-03-03 14:10:00|2494.5|2493.5|2486.5|2486|2495.5|2495|2485|2484.5|57620
1583244900000|2020-03-03 14:15:00|2486|2485.5|2487.5|2487|2490.5|2490|2485.5|2485|37970
1583245200000|2020-03-03 14:20:00|2488|2487.5|2500.5|2499|2500.5|2500|2488|2487|46003
1583245500000|2020-03-03 14:25:00|2500|2499.5|2506|2505|2507.5|2506.5|2498.5|2497|31787
1583245800000|2020-03-03 14:30:00|2506.5|2505.5|2490|2489|2506.5|2506|2488.5|2487.5|87126
1583246100000|2020-03-03 14:35:00|2490.5|2489.5|2490|2489|2492|2490.5|2483|2482.5|59585
1583246400000|2020-03-03 14:40:00|2491|2489.5|2482.5|2481.5|2492|2491|2482|2481|38327
1583246700000|2020-03-03 14:45:00|2483|2481|2479|2477.5|2485|2483.5|2473.5|2472.5|67928
1583247000000|2020-03-03 14:50:00|2478.5|2477|2475|2473.5|2478.5|2477|2469.5|2468.5|61579
1583247300000|2020-03-03 14:55:00|2475.5|2474|2472.5|2471.5|2480|2479|2469|2468.5|65846
1583247600000|2020-03-03 15:00:00|2473|2472.5|2510|2508.5|2516|2515|2472.5|2472.5|269289
1583247900000|2020-03-03 15:05:00|2509.5|2508|2484|2483|2522|2520.5|2482|2480.5|241492
1583248200000|2020-03-03 15:10:00|2483.5|2482.5|2462.5|2461.5|2491.5|2490.5|2461.5|2460.5|172739
1583248500000|2020-03-03 15:15:00|2463.5|2462|2446.5|2445|2467.5|2466|2444.5|2444|210371
1583248800000|2020-03-03 15:20:00|2447|2445.5|2461.5|2460|2464.5|2463|2443|2441.5|147794
1583249100000|2020-03-03 15:25:00|2461|2459.5|2455|2454|2473.5|2472|2452.5|2452|110133
1583249400000|2020-03-03 15:30:00|2454.5|2454.5|2447.5|2446.5|2466|2465|2447|2446|129074
1583249700000|2020-03-03 15:35:00|2447|2446|2448|2447|2457|2456.5|2446|2445.5|149282
1583250000000|2020-03-03 15:40:00|2447.5|2446.5|2460.5|2459|2464|2463|2445.5|2445|139900
1583250300000|2020-03-03 15:45:00|2460|2458.5|2454|2453|2464|2463|2450.5|2450|166648
1583250600000|2020-03-03 15:50:00|2453.5|2453.5|2454.5|2452.5|2459.5|2458|2447.5|2446.5|228600
1583250900000|2020-03-03 15:55:00|2454|2452|2471.5|2470.5|2472|2471|2451.5|2451|122662
1583251200000|2020-03-03 16:00:00|2471|2470|2462.5|2461.5|2472|2471.5|2460|2459|98040
1583251500000|2020-03-03 16:05:00|2463|2461|2450.5|2449.5|2463.5|2462.5|2449.5|2448.5|166723
1583251800000|2020-03-03 16:10:00|2450|2449|2445.5|2444|2452|2451.5|2440.5|2440|139321
1583252100000|2020-03-03 16:15:00|2445|2443.5|2440|2439|2452|2450.5|2437.5|2436.5|136873
1583252400000|2020-03-03 16:20:00|2439.5|2438.5|2416|2414.5|2440.5|2439.5|2414.5|2413|382752
1583252700000|2020-03-03 16:25:00|2415.5|2414|2419.5|2415.5|2428|2426.5|2411|2410|256925
1583308800000|2020-03-04 08:00:00|4100|2150|2412.5|2410.5|4100|2446|2410.5|2150|82409
1583309100000|2020-03-04 08:05:00|2412|2411|2410|2408|2421.5|2420.5|2407|2406|74273
1583309400000|2020-03-04 08:10:00|2409.5|2407.5|2398|2397|2410|2408.5|2395|2394|143125
1583309700000|2020-03-04 08:15:00|2399|2397.5|2402|2400.5|2402.5|2401.5|2391.5|2390.5|176369
1583310000000|2020-03-04 08:20:00|2401.5|2400|2406.5|2405.5|2411|2409.5|2397|2396|102009
1583310300000|2020-03-04 08:25:00|2406|2405|2417|2416|2417|2416.5|2400.5|2400|147949
1583310600000|2020-03-04 08:30:00|2416.5|2416.5|2429.5|2428|2431|2430|2414|2413|60388
1583310900000|2020-03-04 08:35:00|2429|2428.5|2434|2433|2437|2436|2424|2422.5|51029
1583311200000|2020-03-04 08:40:00|2433.5|2432.5|2421.5|2421|2433.5|2433|2417|2416|101461
1583311500000|2020-03-04 08:45:00|2422|2421.5|2421.5|2420.5|2428|2426.5|2417.5|2416|43931
1583311800000|2020-03-04 08:50:00|2422|2421|2436|2435|2437.5|2437|2422|2420.5|50098
1583312100000|2020-03-04 08:55:00|2435|2434.5|2425.5|2424|2436|2435|2424|2422|33557
1583312400000|2020-03-04 09:00:00|2426|2423.5|2439.5|2438|2440.5|2440|2425.5|2423.5|51257
1583312700000|2020-03-04 09:05:00|2440|2438.5|2429|2427.5|2443|2442|2428.5|2427.5|39921
1583313000000|2020-03-04 09:10:00|2428.5|2428|2428.5|2427|2430|2429|2423.5|2423|86546
1583313300000|2020-03-04 09:15:00|2428|2426.5|2439|2438|2440|2439|2427|2426|39621
1583313600000|2020-03-04 09:20:00|2439.5|2438.5|2438.5|2437.5|2442.5|2441|2436|2435|53889
1583313900000|2020-03-04 09:25:00|2439|2438|2443|2442|2445.5|2445|2438.5|2437|33340
1583314200000|2020-03-04 09:30:00|2442.5|2441.5|2440.5|2439.5|2445.5|2444.5|2437|2436|39968
1583314500000|2020-03-04 09:35:00|2441|2440|2446.5|2445.5|2450|2449|2439|2438|55007
1583314800000|2020-03-04 09:40:00|2446|2445|2441.5|2440.5|2449|2448|2440|2439|27373
1583315100000|2020-03-04 09:45:00|2441|2440|2445.5|2444.5|2450|2449.5|2440.5|2439.5|31702
1583315400000|2020-03-04 09:50:00|2446|2445|2439.5|2438.5|2447.5|2447|2438.5|2438|33338
1583315700000|2020-03-04 09:55:00|2439|2438|2439|2438|2441|2440|2434.5|2433.5|24942
1583316000000|2020-03-04 10:00:00|2439.5|2438.5|2442.5|2441|2443|2441.5|2435|2434|43774
1583316300000|2020-03-04 10:05:00|2443|2441.5|2446.5|2445.5|2448|2447|2439|2438.5|40609
1583316600000|2020-03-04 10:10:00|2447|2446|2447.5|2446|2450|2449.5|2444.5|2443.5|36055
1583316900000|2020-03-04 10:15:00|2446.5|2446.5|2445.5|2444.5|2449|2448|2442|2441|41019
1583317200000|2020-03-04 10:20:00|2446|2445|2452|2451|2454.5|2454|2446|2444.5|35297
1583317500000|2020-03-04 10:25:00|2453|2451.5|2451.5|2450.5|2455.5|2455|2450.5|2449.5|41986
1583317800000|2020-03-04 10:30:00|2452|2451|2445|2444|2453.5|2452.5|2441.5|2441|28126
1583318100000|2020-03-04 10:35:00|2445.5|2444.5|2447.5|2446.5|2450|2449|2441.5|2441|88832
1583318400000|2020-03-04 10:40:00|2448|2447|2448|2447|2452|2451|2445.5|2444.5|47352
1583318700000|2020-03-04 10:45:00|2447.5|2447.5|2438.5|2437.5|2449|2448|2436.5|2435.5|75669
1583319000000|2020-03-04 10:50:00|2439|2438|2431.5|2431|2439.5|2439|2431.5|2430.5|72837
1583319300000|2020-03-04 10:55:00|2432|2430.5|2429.5|2428.5|2432|2431.5|2425.5|2425|77986
1583319600000|2020-03-04 11:00:00|2430|2428|2429.5|2429|2434|2433|2428.5|2428|23616
1583319900000|2020-03-04 11:05:00|2430|2428.5|2424|2423|2430|2429.5|2421|2420.5|39813
1583320200000|2020-03-04 11:10:00|2424.5|2423.5|2426.5|2425.5|2426.5|2425.5|2420|2419.5|54928
1583320500000|2020-03-04 11:15:00|2426|2425|2423|2422|2427.5|2426|2421|2420.5|27757
1583320800000|2020-03-04 11:20:00|2423.5|2422.5|2432.5|2431.5|2434.5|2433.5|2422.5|2421.5|37900
1583321100000|2020-03-04 11:25:00|2433|2432|2436.5|2435.5|2437.5|2437|2431.5|2431|17875
1583321400000|2020-03-04 11:30:00|2436|2436|2437.5|2436.5|2439.5|2438|2435.5|2434.5|17508
1583321700000|2020-03-04 11:35:00|2438|2437|2443|2442|2446|2445|2436|2435|29104
1583322000000|2020-03-04 11:40:00|2443.5|2442.5|2444|2442.5|2445|2444.5|2440.5|2439.5|21626
1583322300000|2020-03-04 11:45:00|2443.5|2443|2441.5|2440.5|2447.5|2446.5|2440|2439.5|59972
1583322600000|2020-03-04 11:50:00|2442|2441|2437|2436.5|2442.5|2441.5|2437|2436|28752
1583322900000|2020-03-04 11:55:00|2437.5|2437|2436|2435|2437.5|2437|2432.5|2431.5|63611
1583323200000|2020-03-04 12:00:00|2436.5|2435.5|2433|2432|2437.5|2437|2430.5|2429|27747
1583323500000|2020-03-04 12:05:00|2433.5|2432.5|2438|2436.5|2441|2440.5|2433|2432|34806
1583323800000|2020-03-04 12:10:00|2438.5|2437|2433.5|2433|2440|2439|2432.5|2432|44773
1583324100000|2020-03-04 12:15:00|2434|2433.5|2438|2437|2438|2437|2430|2429.5|53161
1583324400000|2020-03-04 12:20:00|2437.5|2436.5|2438|2437|2441|2440|2436.5|2435.5|45340
1583324700000|2020-03-04 12:25:00|2438.5|2437.5|2440.5|2440|2441.5|2440.5|2435|2434|74485
1583325000000|2020-03-04 12:30:00|2440|2439.5|2446.5|2446|2446.5|2446|2439.5|2439|38672
1583325300000|2020-03-04 12:35:00|2447|2446.5|2446|2444.5|2450.5|2449.5|2445.5|2444.5|36613
1583325600000|2020-03-04 12:40:00|2445.5|2445|2445|2444|2447.5|2447|2442.5|2441.5|46740
1583325900000|2020-03-04 12:45:00|2444.5|2443.5|2443.5|2442.5|2447|2446|2440|2439.5|27603
1583326200000|2020-03-04 12:50:00|2443|2442|2441|2440|2445|2444|2440|2439.5|25059
1583326500000|2020-03-04 12:55:00|2440.5|2439.5|2434.5|2434|2441.5|2441|2434.5|2434|56495
1583326800000|2020-03-04 13:00:00|2435|2434.5|2432.5|2432|2437|2436.5|2431|2430.5|62764
1583327100000|2020-03-04 13:05:00|2433|2431.5|2428|2427|2434.5|2433.5|2427.5|2426.5|99197
1583327400000|2020-03-04 13:10:00|2427.5|2426.5|2426|2425.5|2434.5|2433|2424|2423|102489
1583327700000|2020-03-04 13:15:00|2426.5|2426|2433.5|2433|2434.5|2433.5|2426|2425.5|77316
1583328000000|2020-03-04 13:20:00|2433|2432.5|2438.5|2437.5|2445|2443.5|2432|2431|72729
1583328300000|2020-03-04 13:25:00|2439|2437|2434|2433|2442.5|2441.5|2433.5|2432|39285
1583328600000|2020-03-04 13:30:00|2434.5|2433.5|2436|2435|2437|2436|2431.5|2430.5|37863
1583328900000|2020-03-04 13:35:00|2436.5|2435.5|2433.5|2432.5|2440|2439|2433|2432.5|39439
1583329200000|2020-03-04 13:40:00|2434|2433|2433.5|2433|2437.5|2436.5|2432|2431.5|42685
1583329500000|2020-03-04 13:45:00|2434|2433.5|2429|2427.5|2436.5|2435.5|2426.5|2425|44917
1583329800000|2020-03-04 13:50:00|2429.5|2428|2425|2424|2430.5|2429.5|2422.5|2421.5|62468
1583330100000|2020-03-04 13:55:00|2425.5|2424.5|2421|2420.5|2431.5|2430.5|2421|2420.5|90077
1583330400000|2020-03-04 14:00:00|2421.5|2420|2419.5|2418|2424|2423|2415.5|2415|134100
1583330700000|2020-03-04 14:05:00|2420|2418.5|2423|2422|2427|2426|2420|2418.5|59728
1583331000000|2020-03-04 14:10:00|2423.5|2422.5|2424.5|2423.5|2427|2426|2422.5|2422|53850
1583331300000|2020-03-04 14:15:00|2424|2423|2423|2422|2424.5|2423.5|2419|2417.5|53667
1583331600000|2020-03-04 14:20:00|2423.5|2422.5|2422.5|2421.5|2430.5|2429.5|2421|2420|70332
1583331900000|2020-03-04 14:25:00|2423|2422|2415.5|2415|2423.5|2423|2415|2414|77464
1583332200000|2020-03-04 14:30:00|2416|2415.5|2415|2414.5|2424|2423|2414.5|2414|182697
1583332500000|2020-03-04 14:35:00|2415.5|2415|2412|2410.5|2416.5|2415.5|2407|2406|240958
1583332800000|2020-03-04 14:40:00|2412.5|2411|2404|2403|2419|2418|2403|2402|212816
1583333100000|2020-03-04 14:45:00|2404.5|2403.5|2401|2400.5|2408.5|2408|2399.5|2399|229466
1583333400000|2020-03-04 14:50:00|2401.5|2401|2398|2397|2403|2402.5|2395|2394|206523
1583333700000|2020-03-04 14:55:00|2397.5|2396.5|2398.5|2397|2402.5|2402|2393|2392|176388
1583334000000|2020-03-04 15:00:00|2399|2398|2396|2394.5|2405|2403.5|2392.5|2392|213119
1583334300000|2020-03-04 15:05:00|2395.5|2394|2402.5|2401.5|2408|2407|2388.5|2387.5|204574
1583334600000|2020-03-04 15:10:00|2403|2402|2398|2397|2404.5|2403.5|2396.5|2396|154091
1583334900000|2020-03-04 15:15:00|2397.5|2397.5|2397|2396|2404|2403|2392.5|2391.5|125960
1583335200000|2020-03-04 15:20:00|2396.5|2395.5|2395|2394|2401|2400|2391|2390|150266
1583335500000|2020-03-04 15:25:00|2394.5|2394.5|2392|2391|2395.5|2394.5|2387.5|2386.5|187349
1583335800000|2020-03-04 15:30:00|2391.5|2391.5|2379.5|2378.5|2393.5|2392.5|2377.5|2377|234844
1583336100000|2020-03-04 15:35:00|2380|2379|2381|2380|2387.5|2387|2377|2376|175219
1583336400000|2020-03-04 15:40:00|2380.5|2379.5|2383.5|2382.5|2386|2385|2377|2376|120762
1583336700000|2020-03-04 15:45:00|2383|2383|2380|2379.5|2386.5|2385.5|2377|2376|86480
1583337000000|2020-03-04 15:50:00|2380.5|2380|2385.5|2384.5|2389|2388.5|2379.5|2379|136642
1583337300000|2020-03-04 15:55:00|2385|2385|2386.5|2386|2390|2389.5|2379|2378.5|186223
1583337600000|2020-03-04 16:00:00|2387.5|2386.5|2392.5|2392|2398|2397|2387|2386|250609
1583337900000|2020-03-04 16:05:00|2393|2392.5|2398.5|2397.5|2399|2398|2392.5|2391.5|131936
1583338200000|2020-03-04 16:10:00|2398|2398|2406.5|2405.5|2407|2406.5|2397|2396|83264
1583338500000|2020-03-04 16:15:00|2407|2406|2405.5|2404|2407.5|2407|2398.5|2397.5|159285
1583338800000|2020-03-04 16:20:00|2405|2404.5|2408.5|2408|2409|2408.5|2398.5|2397.5|174243
1583339100000|2020-03-04 16:25:00|2409|2408.5|2418.5|2417|2419.5|2418.5|2407.5|2407|173369
1583395200000|2020-03-05 08:00:00|2429|2428|2423|2421|2435|2431.5|2422.5|2420|114565
1583395500000|2020-03-05 08:05:00|2422.5|2420.5|2418.5|2417|2422.5|2421.5|2412|2411|63971
1583395800000|2020-03-05 08:10:00|2418|2416|2406|2405|2418|2416.5|2406|2405|37130
1583396100000|2020-03-05 08:15:00|2407|2405.5|2400.5|2399.5|2412|2410|2400|2399|32061
1583396400000|2020-03-05 08:20:00|2400|2399|2401|2400|2401|2400.5|2390|2388.5|46773
1583396700000|2020-03-05 08:25:00|2400.5|2399.5|2394|2393|2402.5|2402|2392|2390.5|35985
1583397000000|2020-03-05 08:30:00|2393.5|2392.5|2385|2384|2394.5|2394|2382|2380.5|55142
1583397300000|2020-03-05 08:35:00|2384.5|2383.5|2396|2395|2397|2396.5|2384|2383|76465
1583397600000|2020-03-05 08:40:00|2396.5|2395.5|2401.5|2400.5|2406|2404.5|2393.5|2392.5|67635
1583397900000|2020-03-05 08:45:00|2402|2400|2397|2396.5|2405.5|2405|2394.5|2394|40214
1583398200000|2020-03-05 08:50:00|2397.5|2397|2412.5|2411|2413|2412|2396.5|2395|64528
1583398500000|2020-03-05 08:55:00|2413|2412.5|2396|2394.5|2413|2412.5|2396|2394.5|35304
1583398800000|2020-03-05 09:00:00|2396.5|2395|2390.5|2389.5|2398|2396.5|2390|2388|56420
1583399100000|2020-03-05 09:05:00|2390|2389|2378|2377|2390.5|2389.5|2376|2375|42863
1583399400000|2020-03-05 09:10:00|2377.5|2376.5|2379.5|2378|2382|2381|2374.5|2373.5|52481
1583399700000|2020-03-05 09:15:00|2379|2378.5|2374|2373|2380.5|2380|2372.5|2372|39898
1583400000000|2020-03-05 09:20:00|2373.5|2372.5|2369.5|2369|2378|2376.5|2368|2367|41567
1583400300000|2020-03-05 09:25:00|2369|2368.5|2371|2370|2373.5|2372.5|2367|2365.5|35171
1583400600000|2020-03-05 09:30:00|2370.5|2369.5|2369|2368|2373|2372|2368.5|2368|46679
1583400900000|2020-03-05 09:35:00|2368.5|2367.5|2370|2369|2375|2374|2366|2365|54414
1583401200000|2020-03-05 09:40:00|2369.5|2368.5|2365|2364|2370|2369|2363.5|2362|41020
1583401500000|2020-03-05 09:45:00|2364.5|2364.5|2371.5|2371|2372|2371.5|2364.5|2364|42811
1583401800000|2020-03-05 09:50:00|2371|2370|2366|2365|2371|2370|2363|2362|38975
1583402100000|2020-03-05 09:55:00|2365.5|2365.5|2355.5|2355|2366.5|2365.5|2355.5|2355|55463
1583402400000|2020-03-05 10:00:00|2355|2354.5|2353.5|2353|2355.5|2355|2348.5|2348|105516
1583402700000|2020-03-05 10:05:00|2353|2352.5|2346.5|2346|2355|2354|2346|2345|52227
1583403000000|2020-03-05 10:10:00|2347|2346.5|2331.5|2330|2347|2346.5|2330.5|2330|137371
1583403300000|2020-03-05 10:15:00|2332|2330.5|2330|2329|2334.5|2333.5|2327.5|2326|96074
1583403600000|2020-03-05 10:20:00|2330.5|2329.5|2325.5|2325|2333.5|2332.5|2325|2324|71332
1583403900000|2020-03-05 10:25:00|2326|2325.5|2323.5|2322.5|2327.5|2327|2321.5|2321|93178
1583404200000|2020-03-05 10:30:00|2324|2323|2328.5|2328|2329.5|2329|2322.5|2321.5|66185
1583404500000|2020-03-05 10:35:00|2329|2327.5|2329|2328|2334|2333|2326.5|2325.5|55496
1583404800000|2020-03-05 10:40:00|2328.5|2327.5|2329.5|2328.5|2330.5|2329.5|2324.5|2324|44143
1583405100000|2020-03-05 10:45:00|2329|2328|2334|2333|2335|2334|2328|2327.5|59193
1583405400000|2020-03-05 10:50:00|2333.5|2333.5|2330.5|2329.5|2338|2337.5|2328|2327|74344
1583405700000|2020-03-05 10:55:00|2330|2329|2325.5|2325|2330.5|2329.5|2325.5|2324.5|35326
1583406000000|2020-03-05 11:00:00|2326|2325.5|2321.5|2321|2328.5|2327.5|2321|2320|78883
1583406300000|2020-03-05 11:05:00|2321|2320.5|2318|2317.5|2325|2323.5|2314|2313|123498
1583406600000|2020-03-05 11:10:00|2317.5|2317|2316|2314.5|2321.5|2321|2313.5|2312.5|85284
1583406900000|2020-03-05 11:15:00|2316.5|2315|2313|2312|2317|2316.5|2311.5|2311|29213
1583407200000|2020-03-05 11:20:00|2312.5|2311.5|2313|2312|2319|2317.5|2311|2310.5|62914
1583407500000|2020-03-05 11:25:00|2313.5|2312.5|2311.5|2311|2315|2314|2310|2308.5|49809
1583407800000|2020-03-05 11:30:00|2312|2311.5|2307.5|2307|2313.5|2312.5|2306|2305|28312
1583408100000|2020-03-05 11:35:00|2308|2306.5|2309|2308.5|2309|2308.5|2303|2302|35485
1583408400000|2020-03-05 11:40:00|2309.5|2309|2312.5|2311.5|2316|2315|2309.5|2308.5|35184
1583408700000|2020-03-05 11:45:00|2312|2311|2313.5|2312|2317|2316.5|2311|2309.5|34350
1583409000000|2020-03-05 11:50:00|2314|2312.5|2312|2311|2315|2314.5|2309.5|2308.5|41210
1583409300000|2020-03-05 11:55:00|2312.5|2311.5|2316|2315|2318.5|2317|2312.5|2311.5|21798
1583409600000|2020-03-05 12:00:00|2316.5|2315.5|2314|2313|2317|2316.5|2313.5|2312.5|17484
1583409900000|2020-03-05 12:05:00|2314.5|2313.5|2313|2312|2316.5|2315.5|2311.5|2310|38629
1583410200000|2020-03-05 12:10:00|2313.5|2313|2310.5|2309.5|2315|2314.5|2309|2308|30543
1583410500000|2020-03-05 12:15:00|2311|2310|2306.5|2305.5|2312|2311|2306|2305.5|24113
1583410800000|2020-03-05 12:20:00|2307|2306|2314.5|2313|2315|2313.5|2305.5|2304.5|35263
1583411100000|2020-03-05 12:25:00|2314|2312.5|2316.5|2315.5|2319.5|2319|2312.5|2311|95767
1583411400000|2020-03-05 12:30:00|2317|2316|2313.5|2312.5|2318.5|2318|2312.5|2312|73769
1583411700000|2020-03-05 12:35:00|2314|2313|2306.5|2305.5|2314.5|2313.5|2305.5|2305|20565
1583412000000|2020-03-05 12:40:00|2306|2305|2307.5|2306.5|2308|2307.5|2303.5|2302.5|28015
1583412300000|2020-03-05 12:45:00|2308|2307|2302|2301|2309|2308.5|2302|2301|25880
1583412600000|2020-03-05 12:50:00|2301.5|2301.5|2304.5|2303.5|2305.5|2305|2296|2295|69941
1583412900000|2020-03-05 12:55:00|2305|2303|2300|2299|2308|2307|2299.5|2298.5|22263
1583413200000|2020-03-05 13:00:00|2300.5|2299.5|2299|2297.5|2303.5|2302.5|2295|2294|31362
1583413500000|2020-03-05 13:05:00|2298.5|2297|2298.5|2297.5|2301.5|2301|2296|2295|24834
1583413800000|2020-03-05 13:10:00|2298|2298|2303|2302|2305.5|2304.5|2297.5|2296|25654
1583414100000|2020-03-05 13:15:00|2302.5|2301.5|2298|2297|2303|2302.5|2297.5|2296.5|27880
1583414400000|2020-03-05 13:20:00|2297.5|2296.5|2289|2288|2298|2296.5|2287.5|2287|60077
1583414700000|2020-03-05 13:25:00|2289.5|2288.5|2289|2288|2292|2291|2288|2287|21380
1583415000000|2020-03-05 13:30:00|2288.5|2287|2289|2288|2289.5|2288.5|2284.5|2284|45186
1583415300000|2020-03-05 13:35:00|2289.5|2288.5|2288|2286.5|2295|2293.5|2286.5|2286|32009
1583415600000|2020-03-05 13:40:00|2288.5|2287|2289|2288.5|2291.5|2290.5|2286|2285|50326
1583415900000|2020-03-05 13:45:00|2289.5|2289|2289.5|2288.5|2296|2294.5|2289|2288|75082
1583416200000|2020-03-05 13:50:00|2289|2288|2288.5|2287.5|2290.5|2290|2286|2285|48365
1583416500000|2020-03-05 13:55:00|2288|2287|2280.5|2280|2288.5|2287.5|2280.5|2280|52219
1583416800000|2020-03-05 14:00:00|2280|2279.5|2279|2278.5|2283.5|2283|2279|2278|44218
1583417100000|2020-03-05 14:05:00|2278.5|2278|2272.5|2271.5|2279|2278|2272|2271|56596
1583417400000|2020-03-05 14:10:00|2273|2272.5|2276.5|2275.5|2279|2278|2272.5|2271.5|40748
1583417700000|2020-03-05 14:15:00|2277|2276|2272|2271|2277|2276.5|2271|2270.5|38034
1583418000000|2020-03-05 14:20:00|2272.5|2271.5|2280.5|2279.5|2281|2280|2272.5|2271|39776
1583418300000|2020-03-05 14:25:00|2281|2280|2282.5|2281|2286.5|2285.5|2279|2278.5|48597
1583418600000|2020-03-05 14:30:00|2283|2281.5|2287|2286|2287.5|2287|2277.5|2275.5|86211
1583418900000|2020-03-05 14:35:00|2286.5|2286.5|2282|2281|2290.5|2290|2282|2280.5|87213
1583419200000|2020-03-05 14:40:00|2282.5|2281.5|2284|2283|2285|2284.5|2276.5|2275.5|130883
1583419500000|2020-03-05 14:45:00|2284.5|2282.5|2277|2275.5|2284.5|2283|2276|2275|65858
1583419800000|2020-03-05 14:50:00|2277.5|2276|2274.5|2273.5|2280|2279.5|2271.5|2271|85038
1583420100000|2020-03-05 14:55:00|2274|2273|2269.5|2268|2274.5|2273|2265|2262.5|75305
1583420400000|2020-03-05 15:00:00|2269|2267|2269|2268|2272.5|2271.5|2267|2266|54446
1583420700000|2020-03-05 15:05:00|2268.5|2267.5|2270.5|2270|2272|2271.5|2267.5|2266.5|34273
1583421000000|2020-03-05 15:10:00|2270|2269.5|2280|2279|2280.5|2279.5|2270|2269|44460
1583421300000|2020-03-05 15:15:00|2279.5|2278.5|2285.5|2284.5|2286|2285|2272|2271.5|90995
1583421600000|2020-03-05 15:20:00|2285|2284|2284|2282.5|2290.5|2290|2282.5|2281.5|61562
1583421900000|2020-03-05 15:25:00|2283.5|2282|2282|2281|2287.5|2286.5|2280.5|2280|49321
1583422200000|2020-03-05 15:30:00|2282.5|2281.5|2277.5|2276|2286|2285|2276|2274.5|60296
1583422500000|2020-03-05 15:35:00|2277|2276.5|2271.5|2270.5|2277.5|2276.5|2270.5|2269.5|55598
1583422800000|2020-03-05 15:40:00|2272|2271|2272.5|2271.5|2281|2280|2271.5|2270.5|44112
1583423100000|2020-03-05 15:45:00|2272|2271|2274.5|2273|2278|2277|2271.5|2270.5|57333
1583423400000|2020-03-05 15:50:00|2274|2272.5|2276|2275|2276.5|2276|2270.5|2269.5|52982
1583423700000|2020-03-05 15:55:00|2275.5|2275.5|2271.5|2270.5|2276.5|2275.5|2270.5|2269.5|81109
1583424000000|2020-03-05 16:00:00|2272|2271|2271.5|2271|2277.5|2276.5|2269|2268|110034
1583424300000|2020-03-05 16:05:00|2272|2271.5|2286|2285|2286.5|2285.5|2271.5|2270.5|111524
1583424600000|2020-03-05 16:10:00|2286.5|2285.5|2289.5|2289|2294.5|2293.5|2284.5|2284|87336
1583424900000|2020-03-05 16:15:00|2289|2288.5|2294.5|2293.5|2296.5|2295.5|2286|2285|127310
1583425200000|2020-03-05 16:20:00|2294|2293|2289|2288.5|2296.5|2295.5|2287|2286|125099
1583425500000|2020-03-05 16:25:00|2288.5|2288|2291|2290|2294|2293.5|2288|2287|124008
1583395200000|2020-03-05 08:00:00|2429|2428|2423|2421|2435|2431.5|2422.5|2420|114565
1583395500000|2020-03-05 08:05:00|2422.5|2420.5|2418.5|2417|2422.5|2421.5|2412|2411|63971
1583395800000|2020-03-05 08:10:00|2418|2416|2406|2405|2418|2416.5|2406|2405|37130
1583396100000|2020-03-05 08:15:00|2407|2405.5|2400.5|2399.5|2412|2410|2400|2399|32061
1583396400000|2020-03-05 08:20:00|2400|2399|2401|2400|2401|2400.5|2390|2388.5|46773
1583396700000|2020-03-05 08:25:00|2400.5|2399.5|2394|2393|2402.5|2402|2392|2390.5|35985
1583397000000|2020-03-05 08:30:00|2393.5|2392.5|2385|2384|2394.5|2394|2382|2380.5|55142
1583397300000|2020-03-05 08:35:00|2384.5|2383.5|2396|2395|2397|2396.5|2384|2383|76465
1583397600000|2020-03-05 08:40:00|2396.5|2395.5|2401.5|2400.5|2406|2404.5|2393.5|2392.5|67635
1583397900000|2020-03-05 08:45:00|2402|2400|2397|2396.5|2405.5|2405|2394.5|2394|40214
1583398200000|2020-03-05 08:50:00|2397.5|2397|2412.5|2411|2413|2412|2396.5|2395|64528
1583398500000|2020-03-05 08:55:00|2413|2412.5|2396|2394.5|2413|2412.5|2396|2394.5|35304
1583398800000|2020-03-05 09:00:00|2396.5|2395|2390.5|2389.5|2398|2396.5|2390|2388|56420
1583399100000|2020-03-05 09:05:00|2390|2389|2378|2377|2390.5|2389.5|2376|2375|42863
1583399400000|2020-03-05 09:10:00|2377.5|2376.5|2379.5|2378|2382|2381|2374.5|2373.5|52481
1583399700000|2020-03-05 09:15:00|2379|2378.5|2374|2373|2380.5|2380|2372.5|2372|39898
1583400000000|2020-03-05 09:20:00|2373.5|2372.5|2369.5|2369|2378|2376.5|2368|2367|41567
1583400300000|2020-03-05 09:25:00|2369|2368.5|2371|2370|2373.5|2372.5|2367|2365.5|35171
1583400600000|2020-03-05 09:30:00|2370.5|2369.5|2369|2368|2373|2372|2368.5|2368|46679
1583400900000|2020-03-05 09:35:00|2368.5|2367.5|2370|2369|2375|2374|2366|2365|54414
1583401200000|2020-03-05 09:40:00|2369.5|2368.5|2365|2364|2370|2369|2363.5|2362|41020
1583401500000|2020-03-05 09:45:00|2364.5|2364.5|2371.5|2371|2372|2371.5|2364.5|2364|42811
1583401800000|2020-03-05 09:50:00|2371|2370|2366|2365|2371|2370|2363|2362|38975
1583402100000|2020-03-05 09:55:00|2365.5|2365.5|2355.5|2355|2366.5|2365.5|2355.5|2355|55463
1583402400000|2020-03-05 10:00:00|2355|2354.5|2353.5|2353|2355.5|2355|2348.5|2348|105516
1583402700000|2020-03-05 10:05:00|2353|2352.5|2346.5|2346|2355|2354|2346|2345|52227
1583403000000|2020-03-05 10:10:00|2347|2346.5|2331.5|2330|2347|2346.5|2330.5|2330|137371
1583403300000|2020-03-05 10:15:00|2332|2330.5|2330|2329|2334.5|2333.5|2327.5|2326|96074
1583403600000|2020-03-05 10:20:00|2330.5|2329.5|2325.5|2325|2333.5|2332.5|2325|2324|71332
1583403900000|2020-03-05 10:25:00|2326|2325.5|2323.5|2322.5|2327.5|2327|2321.5|2321|93178
1583404200000|2020-03-05 10:30:00|2324|2323|2328.5|2328|2329.5|2329|2322.5|2321.5|66185
1583404500000|2020-03-05 10:35:00|2329|2327.5|2329|2328|2334|2333|2326.5|2325.5|55496
1583404800000|2020-03-05 10:40:00|2328.5|2327.5|2329.5|2328.5|2330.5|2329.5|2324.5|2324|44143
1583405100000|2020-03-05 10:45:00|2329|2328|2334|2333|2335|2334|2328|2327.5|59193
1583405400000|2020-03-05 10:50:00|2333.5|2333.5|2330.5|2329.5|2338|2337.5|2328|2327|74344
1583405700000|2020-03-05 10:55:00|2330|2329|2325.5|2325|2330.5|2329.5|2325.5|2324.5|35326
1583406000000|2020-03-05 11:00:00|2326|2325.5|2321.5|2321|2328.5|2327.5|2321|2320|78883
1583406300000|2020-03-05 11:05:00|2321|2320.5|2318|2317.5|2325|2323.5|2314|2313|123498
1583406600000|2020-03-05 11:10:00|2317.5|2317|2316|2314.5|2321.5|2321|2313.5|2312.5|85284
1583406900000|2020-03-05 11:15:00|2316.5|2315|2313|2312|2317|2316.5|2311.5|2311|29213
1583407200000|2020-03-05 11:20:00|2312.5|2311.5|2313|2312|2319|2317.5|2311|2310.5|62914
1583407500000|2020-03-05 11:25:00|2313.5|2312.5|2311.5|2311|2315|2314|2310|2308.5|49809
1583407800000|2020-03-05 11:30:00|2312|2311.5|2307.5|2307|2313.5|2312.5|2306|2305|28312
1583408100000|2020-03-05 11:35:00|2308|2306.5|2309|2308.5|2309|2308.5|2303|2302|35485
1583408400000|2020-03-05 11:40:00|2309.5|2309|2312.5|2311.5|2316|2315|2309.5|2308.5|35184
1583408700000|2020-03-05 11:45:00|2312|2311|2313.5|2312|2317|2316.5|2311|2309.5|34350
1583409000000|2020-03-05 11:50:00|2314|2312.5|2312|2311|2315|2314.5|2309.5|2308.5|41210
1583409300000|2020-03-05 11:55:00|2312.5|2311.5|2316|2315|2318.5|2317|2312.5|2311.5|21798
1583409600000|2020-03-05 12:00:00|2316.5|2315.5|2314|2313|2317|2316.5|2313.5|2312.5|17484
1583409900000|2020-03-05 12:05:00|2314.5|2313.5|2313|2312|2316.5|2315.5|2311.5|2310|38629
1583410200000|2020-03-05 12:10:00|2313.5|2313|2310.5|2309.5|2315|2314.5|2309|2308|30543
1583410500000|2020-03-05 12:15:00|2311|2310|2306.5|2305.5|2312|2311|2306|2305.5|24113
1583410800000|2020-03-05 12:20:00|2307|2306|2314.5|2313|2315|2313.5|2305.5|2304.5|35263
1583411100000|2020-03-05 12:25:00|2314|2312.5|2316.5|2315.5|2319.5|2319|2312.5|2311|95767
1583411400000|2020-03-05 12:30:00|2317|2316|2313.5|2312.5|2318.5|2318|2312.5|2312|73769
1583411700000|2020-03-05 12:35:00|2314|2313|2306.5|2305.5|2314.5|2313.5|2305.5|2305|20565
1583412000000|2020-03-05 12:40:00|2306|2305|2307.5|2306.5|2308|2307.5|2303.5|2302.5|28015
1583412300000|2020-03-05 12:45:00|2308|2307|2302|2301|2309|2308.5|2302|2301|25880
1583412600000|2020-03-05 12:50:00|2301.5|2301.5|2304.5|2303.5|2305.5|2305|2296|2295|69941
1583412900000|2020-03-05 12:55:00|2305|2303|2300|2299|2308|2307|2299.5|2298.5|22263
1583413200000|2020-03-05 13:00:00|2300.5|2299.5|2299|2297.5|2303.5|2302.5|2295|2294|31362
1583413500000|2020-03-05 13:05:00|2298.5|2297|2298.5|2297.5|2301.5|2301|2296|2295|24834
1583413800000|2020-03-05 13:10:00|2298|2298|2303|2302|2305.5|2304.5|2297.5|2296|25654
1583414100000|2020-03-05 13:15:00|2302.5|2301.5|2298|2297|2303|2302.5|2297.5|2296.5|27880
1583414400000|2020-03-05 13:20:00|2297.5|2296.5|2289|2288|2298|2296.5|2287.5|2287|60077
1583414700000|2020-03-05 13:25:00|2289.5|2288.5|2289|2288|2292|2291|2288|2287|21380
1583415000000|2020-03-05 13:30:00|2288.5|2287|2289|2288|2289.5|2288.5|2284.5|2284|45186
1583415300000|2020-03-05 13:35:00|2289.5|2288.5|2288|2286.5|2295|2293.5|2286.5|2286|32009
1583415600000|2020-03-05 13:40:00|2288.5|2287|2289|2288.5|2291.5|2290.5|2286|2285|50326
1583415900000|2020-03-05 13:45:00|2289.5|2289|2289.5|2288.5|2296|2294.5|2289|2288|75082
1583416200000|2020-03-05 13:50:00|2289|2288|2288.5|2287.5|2290.5|2290|2286|2285|48365
1583416500000|2020-03-05 13:55:00|2288|2287|2280.5|2280|2288.5|2287.5|2280.5|2280|52219
1583416800000|2020-03-05 14:00:00|2280|2279.5|2279|2278.5|2283.5|2283|2279|2278|44218
1583417100000|2020-03-05 14:05:00|2278.5|2278|2272.5|2271.5|2279|2278|2272|2271|56596
1583417400000|2020-03-05 14:10:00|2273|2272.5|2276.5|2275.5|2279|2278|2272.5|2271.5|40748
1583417700000|2020-03-05 14:15:00|2277|2276|2272|2271|2277|2276.5|2271|2270.5|38034
1583418000000|2020-03-05 14:20:00|2272.5|2271.5|2280.5|2279.5|2281|2280|2272.5|2271|39776
1583418300000|2020-03-05 14:25:00|2281|2280|2282.5|2281|2286.5|2285.5|2279|2278.5|48597
1583418600000|2020-03-05 14:30:00|2283|2281.5|2287|2286|2287.5|2287|2277.5|2275.5|86211
1583418900000|2020-03-05 14:35:00|2286.5|2286.5|2282|2281|2290.5|2290|2282|2280.5|87213
1583419200000|2020-03-05 14:40:00|2282.5|2281.5|2284|2283|2285|2284.5|2276.5|2275.5|130883
1583419500000|2020-03-05 14:45:00|2284.5|2282.5|2277|2275.5|2284.5|2283|2276|2275|65858
1583419800000|2020-03-05 14:50:00|2277.5|2276|2274.5|2273.5|2280|2279.5|2271.5|2271|85038
1583420100000|2020-03-05 14:55:00|2274|2273|2269.5|2268|2274.5|2273|2265|2262.5|75305
1583420400000|2020-03-05 15:00:00|2269|2267|2269|2268|2272.5|2271.5|2267|2266|54446
1583420700000|2020-03-05 15:05:00|2268.5|2267.5|2270.5|2270|2272|2271.5|2267.5|2266.5|34273
1583421000000|2020-03-05 15:10:00|2270|2269.5|2280|2279|2280.5|2279.5|2270|2269|44460
1583421300000|2020-03-05 15:15:00|2279.5|2278.5|2285.5|2284.5|2286|2285|2272|2271.5|90995
1583421600000|2020-03-05 15:20:00|2285|2284|2284|2282.5|2290.5|2290|2282.5|2281.5|61562
1583421900000|2020-03-05 15:25:00|2283.5|2282|2282|2281|2287.5|2286.5|2280.5|2280|49321
1583422200000|2020-03-05 15:30:00|2282.5|2281.5|2277.5|2276|2286|2285|2276|2274.5|60296
1583422500000|2020-03-05 15:35:00|2277|2276.5|2271.5|2270.5|2277.5|2276.5|2270.5|2269.5|55598
1583422800000|2020-03-05 15:40:00|2272|2271|2272.5|2271.5|2281|2280|2271.5|2270.5|44112
1583423100000|2020-03-05 15:45:00|2272|2271|2274.5|2273|2278|2277|2271.5|2270.5|57333
1583423400000|2020-03-05 15:50:00|2274|2272.5|2276|2275|2276.5|2276|2270.5|2269.5|52982
1583423700000|2020-03-05 15:55:00|2275.5|2275.5|2271.5|2270.5|2276.5|2275.5|2270.5|2269.5|81109
1583424000000|2020-03-05 16:00:00|2272|2271|2271.5|2271|2277.5|2276.5|2269|2268|110034
1583424300000|2020-03-05 16:05:00|2272|2271.5|2286|2285|2286.5|2285.5|2271.5|2270.5|111524
1583424600000|2020-03-05 16:10:00|2286.5|2285.5|2289.5|2289|2294.5|2293.5|2284.5|2284|87336
1583424900000|2020-03-05 16:15:00|2289|2288.5|2294.5|2293.5|2296.5|2295.5|2286|2285|127310
1583425200000|2020-03-05 16:20:00|2294|2293|2289|2288.5|2296.5|2295.5|2287|2286|125099
1583425500000|2020-03-05 16:25:00|2288.5|2288|2291|2290|2294|2293.5|2288|2287|124008
1583481600000|2020-03-06 08:00:00|2218.5|2215.5|2221.5|2219.5|2228|2226|2209.5|2208|165522
1583481900000|2020-03-06 08:05:00|2221|2219|2238.5|2238|2244.5|2243|2218|2216|92903
1583482200000|2020-03-06 08:10:00|2239|2237|2246|2244.5|2246.5|2244.5|2224.5|2223|88697
1583482500000|2020-03-06 08:15:00|2245.5|2244|2233|2232|2245.5|2244.5|2232|2230.5|48540
1583482800000|2020-03-06 08:20:00|2233.5|2233|2228|2227|2240.5|2239.5|2223.5|2222.5|85635
1583483100000|2020-03-06 08:25:00|2227.5|2226.5|2215|2214|2228.5|2228|2215|2214|50448
1583483400000|2020-03-06 08:30:00|2214.5|2213.5|2196.5|2195|2217.5|2216.5|2193.5|2193|148928
1583483700000|2020-03-06 08:35:00|2197|2195.5|2190.5|2189.5|2198|2197|2187.5|2187|69955
1583484000000|2020-03-06 08:40:00|2191|2190|2203.5|2202|2207|2206.5|2190.5|2189.5|123427
1583484300000|2020-03-06 08:45:00|2204|2202.5|2204|2203|2213.5|2211.5|2201.5|2201|109337
1583484600000|2020-03-06 08:50:00|2203.5|2202.5|2209.5|2208|2211|2209.5|2197.5|2196.5|64805
1583484900000|2020-03-06 08:55:00|2209|2208.5|2217.5|2217|2222|2221|2205.5|2204.5|94295
1583485200000|2020-03-06 09:00:00|2218|2216.5|2225.5|2225|2229.5|2229|2215.5|2214.5|81591
1583485500000|2020-03-06 09:05:00|2226|2226|2217|2215.5|2228.5|2227.5|2215|2214|37854
1583485800000|2020-03-06 09:10:00|2217.5|2216|2215|2214|2217.5|2216.5|2207|2206|33912
1583486100000|2020-03-06 09:15:00|2214.5|2213.5|2215|2213.5|2215|2214|2204|2203|36737
1583486400000|2020-03-06 09:20:00|2215.5|2214|2208|2207|2217.5|2216|2206|2205|47114
1583486700000|2020-03-06 09:25:00|2208.5|2206.5|2209|2208|2209.5|2209|2204.5|2203|24377
1583487000000|2020-03-06 09:30:00|2209.5|2208.5|2196|2194.5|2211|2210.5|2194.5|2194|78400
1583487300000|2020-03-06 09:35:00|2196.5|2195|2192|2191|2197|2196|2188.5|2187.5|48673
1583487600000|2020-03-06 09:40:00|2191.5|2190.5|2184.5|2183|2195|2194.5|2183.5|2182.5|52564
1583487900000|2020-03-06 09:45:00|2185|2183.5|2186|2184.5|2187|2186|2181|2180|45862
1583488200000|2020-03-06 09:50:00|2186.5|2185|2188|2186.5|2196|2195.5|2186|2184.5|41129
1583488500000|2020-03-06 09:55:00|2187.5|2186|2182|2180.5|2190.5|2190|2181|2180|45081
1583488800000|2020-03-06 10:00:00|2181.5|2181|2186|2184.5|2190|2188.5|2180.5|2180|47394
1583489100000|2020-03-06 10:05:00|2186.5|2185|2174.5|2174|2187|2186.5|2174.5|2174|66359
1583489400000|2020-03-06 10:10:00|2174|2173.5|2178.5|2177.5|2183.5|2182.5|2172|2171|122334
1583489700000|2020-03-06 10:15:00|2178|2178|2177.5|2176.5|2181.5|2180|2173.5|2173|52862
1583490000000|2020-03-06 10:20:00|2177|2176|2173|2172|2177.5|2176.5|2171|2170|47324
1583490300000|2020-03-06 10:25:00|2173.5|2173|2171|2170|2175|2174.5|2167.5|2166.5|38466
1583490600000|2020-03-06 10:30:00|2171.5|2170.5|2171|2170|2177|2176.5|2169|2168|78724
1583490900000|2020-03-06 10:35:00|2171.5|2170.5|2159|2158|2173.5|2172.5|2156|2155|85006
1583491200000|2020-03-06 10:40:00|2158.5|2158.5|2160.5|2159.5|2162.5|2162|2155.5|2154|50949
1583491500000|2020-03-06 10:45:00|2160|2159|2166.5|2165.5|2172.5|2171.5|2159|2158.5|45224
1583491800000|2020-03-06 10:50:00|2167|2166|2165.5|2165|2168|2166.5|2163|2162|91663
1583492100000|2020-03-06 10:55:00|2165|2164.5|2163|2162.5|2165|2164.5|2158.5|2158|151308
1583492400000|2020-03-06 11:00:00|2163.5|2163|2172|2171.5|2172.5|2171.5|2161|2160|66645
1583492700000|2020-03-06 11:05:00|2172.5|2172|2157.5|2156.5|2174.5|2173|2156|2155|104899
1583493000000|2020-03-06 11:10:00|2157|2156|2152|2151|2162.5|2161.5|2151|2150.5|45792
1583493300000|2020-03-06 11:15:00|2152.5|2151.5|2153.5|2153|2158.5|2157.5|2151.5|2150.5|55662
1583493600000|2020-03-06 11:20:00|2153|2152.5|2152.5|2151.5|2158|2157|2151.5|2150|25529
1583493900000|2020-03-06 11:25:00|2153|2152|2151.5|2151|2156|2155|2147.5|2147|37200
1583494200000|2020-03-06 11:30:00|2152|2150.5|2152|2151.5|2156.5|2156|2150|2149|34004
1583494500000|2020-03-06 11:35:00|2152.5|2152|2148.5|2148|2157|2156|2146|2145|45967
1583494800000|2020-03-06 11:40:00|2149.5|2149|2149.5|2148.5|2156.5|2156|2148.5|2147.5|39164
1583495100000|2020-03-06 11:45:00|2149|2148|2151.5|2150.5|2157|2156.5|2145.5|2145|60815
1583495400000|2020-03-06 11:50:00|2152|2151|2154|2153.5|2155.5|2155|2150|2149.5|45225
1583495700000|2020-03-06 11:55:00|2154.5|2154|2148.5|2147.5|2156|2155|2148|2147.5|38094
1583496000000|2020-03-06 12:00:00|2149|2148|2153|2152.5|2155|2154.5|2148.5|2148|48340
1583496300000|2020-03-06 12:05:00|2152.5|2152|2153|2152.5|2156.5|2155.5|2150|2149.5|22839
1583496600000|2020-03-06 12:10:00|2153.5|2153|2153.5|2153|2155.5|2154.5|2150|2149.5|26389
1583496900000|2020-03-06 12:15:00|2153|2152.5|2158|2157.5|2160|2159|2150.5|2150|44752
1583497200000|2020-03-06 12:20:00|2157.5|2157|2156|2155.5|2160|2159|2155.5|2154.5|20703
1583497500000|2020-03-06 12:25:00|2155.5|2155|2149.5|2148.5|2155.5|2155|2148.5|2147.5|25565
1583497800000|2020-03-06 12:30:00|2149|2148|2151.5|2150.5|2153.5|2152.5|2148.5|2148|25041
1583498100000|2020-03-06 12:35:00|2152|2151|2156.5|2155.5|2157.5|2157|2151|2150.5|22912
1583498400000|2020-03-06 12:40:00|2156|2155|2153.5|2152|2156|2155|2149|2148|31938
1583498700000|2020-03-06 12:45:00|2153|2152.5|2152.5|2152|2155|2154.5|2149.5|2148.5|35315
1583499000000|2020-03-06 12:50:00|2153|2152.5|2151|2150|2155.5|2154.5|2146|2145|49177
1583499300000|2020-03-06 12:55:00|2150.5|2150.5|2153.5|2152|2157|2156|2149.5|2148.5|37280
1583499600000|2020-03-06 13:00:00|2153|2152.5|2159|2158.5|2159.5|2159|2152.5|2151|29307
1583499900000|2020-03-06 13:05:00|2158.5|2158|2158|2157|2163|2162.5|2157|2156.5|27897
1583500200000|2020-03-06 13:10:00|2158.5|2157.5|2153.5|2152.5|2159|2158.5|2152|2151|30504
1583500500000|2020-03-06 13:15:00|2154|2152|2159.5|2159|2162.5|2162|2153|2152|41915
1583500800000|2020-03-06 13:20:00|2160|2158.5|2163.5|2162|2164|2163.5|2159.5|2158|53006
1583501100000|2020-03-06 13:25:00|2164|2162.5|2159|2157.5|2164.5|2163.5|2155.5|2155|34287
1583501400000|2020-03-06 13:30:00|2159.5|2158.5|2161|2159.5|2165.5|2164.5|2158|2156.5|70446
1583501700000|2020-03-06 13:35:00|2160.5|2160|2162|2160.5|2164|2163|2154.5|2154|37876
1583502000000|2020-03-06 13:40:00|2162.5|2161|2155|2154|2163.5|2162.5|2155|2154|11720
1583502300000|2020-03-06 13:45:00|2155.5|2154.5|2159|2157.5|2163|2162|2155|2154|31849
1583502600000|2020-03-06 13:50:00|2158.5|2158|2157|2156|2160|2159|2149|2148|37033
1583502900000|2020-03-06 13:55:00|2157.5|2156.5|2154.5|2153.5|2158|2157.5|2150.5|2149|35119
1583503200000|2020-03-06 14:00:00|2154|2153|2148|2147|2154|2153|2147.5|2147|25243
1583503500000|2020-03-06 14:05:00|2147.5|2146.5|2142.5|2141.5|2149|2147.5|2139.5|2139|66063
1583503800000|2020-03-06 14:10:00|2143|2142|2139|2138|2146|2145|2139|2137.5|35225
1583504100000|2020-03-06 14:15:00|2138.5|2137.5|2140.5|2139.5|2143.5|2142.5|2135|2134.5|54226
1583504400000|2020-03-06 14:20:00|2141|2140|2142|2141|2143|2142|2137|2136|37021
1583504700000|2020-03-06 14:25:00|2141.5|2140.5|2147|2146|2147|2146|2138.5|2138|11923
1583505000000|2020-03-06 14:30:00|2146.5|2145.5|2143.5|2142.5|2151.5|2150.5|2140.5|2140|47183
1583505300000|2020-03-06 14:35:00|2144|2142|2156.5|2155|2160|2159|2144|2141.5|68046
1583505600000|2020-03-06 14:40:00|2157|2155.5|2158.5|2158|2161|2159.5|2147.5|2146.5|109779
1583505900000|2020-03-06 14:45:00|2158|2157.5|2151.5|2150.5|2160|2158.5|2149|2148|72647
1583506200000|2020-03-06 14:50:00|2151|2150|2148.5|2147|2153|2152|2141.5|2141|68437
1583506500000|2020-03-06 14:55:00|2148|2146.5|2145.5|2144.5|2155|2153.5|2144.5|2143|98994
1583506800000|2020-03-06 15:00:00|2146|2145|2158.5|2157.5|2161|2159.5|2146|2144.5|82777
1583507100000|2020-03-06 15:05:00|2159|2158|2154.5|2153.5|2162.5|2161.5|2151|2150|85695
1583507400000|2020-03-06 15:10:00|2154|2153|2155.5|2155|2163.5|2162|2149.5|2148.5|63161
1583507700000|2020-03-06 15:15:00|2155|2154.5|2159|2158|2166|2165|2154.5|2153.5|59475
1583508000000|2020-03-06 15:20:00|2159.5|2158.5|2163.5|2162.5|2166.5|2165.5|2158|2157.5|84964
1583508300000|2020-03-06 15:25:00|2163|2162|2172.5|2172|2177.5|2176.5|2160.5|2159.5|139844
1583508600000|2020-03-06 15:30:00|2173|2171.5|2166.5|2165.5|2176.5|2175|2165|2164|129003
1583508900000|2020-03-06 15:35:00|2166|2165|2167|2166|2171|2170|2161|2160.5|102306
1583509200000|2020-03-06 15:40:00|2166.5|2165.5|2168|2167|2175|2174.5|2162.5|2161.5|104649
1583509500000|2020-03-06 15:45:00|2168.5|2167.5|2170.5|2169.5|2171|2170|2162.5|2162|137251
1583509800000|2020-03-06 15:50:00|2171|2170|2166.5|2165.5|2173.5|2171.5|2164|2163.5|89285
1583510100000|2020-03-06 15:55:00|2167|2166|2159.5|2157.5|2168|2167|2151|2150.5|85736
1583510400000|2020-03-06 16:00:00|2159|2158|2149.5|2148.5|2159.5|2158.5|2147.5|2147|81120
1583510700000|2020-03-06 16:05:00|2149|2148|2144.5|2143.5|2155.5|2155|2143.5|2142|84034
1583511000000|2020-03-06 16:10:00|2144|2143|2137.5|2136|2149.5|2148.5|2135|2134|61264
1583511300000|2020-03-06 16:15:00|2138|2136.5|2147|2146|2153.5|2152.5|2134.5|2134|110047
1583511600000|2020-03-06 16:20:00|2146.5|2145.5|2147.5|2146.5|2152|2150.5|2142.5|2141.5|105831
1583511900000|2020-03-06 16:25:00|2147|2146|2157.5|2155.5|2157.5|2155.5|2145|2144.5|112516
1583740800000|2020-03-09 08:00:00|4100||4100||4100||4100||0
1583742300000|2020-03-09 08:25:00|1858.4|1851.8|1845|1843.2|1860.4|1858.4|1840.2|1840|266601
1583742600000|2020-03-09 08:30:00|1844.8|1843|1842.4|1841.6|1852.4|1851.6|1837.2|1835|385071
1583742900000|2020-03-09 08:35:00|1842.2|1841.4|1838.2|1837.8|1847|1845.8|1837|1835|348625
1583743200000|2020-03-09 08:40:00|1838|1837.4|1842.6|1842|1843.2|1842.6|1833|1831.4|328783
1583743500000|2020-03-09 08:45:00|1842.4|1842.2|1844.6|1844|1845|1844.2|1830.8|1829.8|430681
1583743800000|2020-03-09 08:50:00|1844.8|1844.2|1852.8|1852.6|1853.2|1852.8|1841|1840.2|431308
1583744100000|2020-03-09 08:55:00|1853.2|1852.8|1848.2|1847.8|1863.4|1863.2|1844.2|1843.4|467192
1583744400000|2020-03-09 09:00:00|1848.6|1847.6|1857.8|1856.8|1858.8|1857.4|1848|1847.2|263657
1583744700000|2020-03-09 09:05:00|1857.6|1857|1868.6|1867.6|1868.6|1867.6|1849.4|1848.8|275777
1583745000000|2020-03-09 09:10:00|1869|1867.8|1897.6|1896.8|1901|1900.2|1862.2|1860.8|310301
1583745300000|2020-03-09 09:15:00|1897.8|1897.2|1920|1919.2|1922.2|1921.4|1897.8|1896.8|295532
1583745600000|2020-03-09 09:20:00|1919.8|1919|1908|1906.8|1926.6|1925.4|1906.2|1905|214476
1583745900000|2020-03-09 09:25:00|1907.8|1906.2|1912.8|1911|1921.8|1920.6|1905|1904|168629
1583746200000|2020-03-09 09:30:00|1912|1911.2|1894.4|1893.8|1914.2|1913.4|1893|1892.4|170230
1583746500000|2020-03-09 09:35:00|1894.6|1894|1904|1903.4|1905.8|1905.2|1891.4|1890.6|209744
1583746800000|2020-03-09 09:40:00|1903.8|1903.2|1912.8|1911.6|1913.8|1912.8|1895.4|1895|230399
1583747100000|2020-03-09 09:45:00|1913.4|1911.8|1917.6|1916.6|1919.6|1919|1903.6|1902.2|148373
1583747400000|2020-03-09 09:50:00|1917.8|1916.8|1919.8|1919|1924.2|1923.6|1909.2|1907.8|222582
1583747700000|2020-03-09 09:55:00|1919.4|1918.8|1915|1914.2|1925|1923.6|1912.6|1912.2|130089
1583748000000|2020-03-09 10:00:00|1914.6|1914|1907|1906.2|1919|1918.8|1903.8|1903|160553
1583748300000|2020-03-09 10:05:00|1907.2|1906|1899.4|1899|1908.8|1907.6|1899.2|1899|118558
1583748600000|2020-03-09 10:10:00|1899.2|1898.8|1881.6|1880.6|1905|1904.4|1881.2|1880.2|163774
1583748900000|2020-03-09 10:15:00|1881.8|1880.4|1873.2|1872.2|1884|1883.2|1873.2|1872|103723
1583749200000|2020-03-09 10:20:00|1873|1872|1880|1879.4|1881.6|1881|1870.2|1869.4|100886
1583749500000|2020-03-09 10:25:00|1879.6|1879.2|1893.8|1893|1895.4|1894.8|1877.4|1876.2|118433
1583749800000|2020-03-09 10:30:00|1893.4|1892.6|1884|1883.4|1893.8|1893.4|1879.2|1878|103768
1583750100000|2020-03-09 10:35:00|1883.6|1883.2|1875.4|1874.6|1886|1885.8|1869.8|1869|153868
1583750400000|2020-03-09 10:40:00|1875.6|1874.4|1872.6|1871.8|1875.6|1875|1864.4|1863.4|109033
1583750700000|2020-03-09 10:45:00|1872.8|1871.6|1863.8|1863|1873|1872.6|1862|1861|85615
1583751000000|2020-03-09 10:50:00|1863.6|1862.8|1866.2|1865.2|1867.2|1865.8|1860|1859.4|131501
1583751300000|2020-03-09 10:55:00|1866|1865.4|1881.4|1880.6|1882.4|1881.8|1863|1862.2|151934
1583751600000|2020-03-09 11:00:00|1881|1880.4|1880.6|1880|1884.2|1883.8|1867.8|1866.8|97608
1583751900000|2020-03-09 11:05:00|1880.4|1879.8|1874.2|1873|1884.4|1883.4|1871.8|1871|94727
1583752200000|2020-03-09 11:10:00|1874|1872.8|1867.6|1867|1876.4|1875.6|1866.8|1866.2|96644
1583752500000|2020-03-09 11:15:00|1867.8|1866.8|1872.4|1871|1873.8|1873.2|1860.6|1859.2|152449
1583752800000|2020-03-09 11:20:00|1871.8|1870.8|1860.8|1860|1872.4|1871.2|1859.6|1859|112595
1583753100000|2020-03-09 11:25:00|1861|1859.8|1863.4|1862.4|1870.2|1869.4|1858.6|1858.4|91594
1583753400000|2020-03-09 11:30:00|1863.6|1862.8|1852.8|1852.4|1866.4|1865.4|1851.8|1851|117585
1583753700000|2020-03-09 11:35:00|1853|1852.6|1850.6|1850|1855.8|1855.6|1850.4|1850|167003
1583754000000|2020-03-09 11:40:00|1850.4|1850.4|1848|1847|1863|1862.8|1845.8|1844.8|231000
1583754300000|2020-03-09 11:45:00|1847.8|1846.8|1845.8|1844.6|1850.4|1849.6|1843.8|1843.2|162381
1583754600000|2020-03-09 11:50:00|1845.6|1844.4|1840.2|1839.4|1850.4|1849.2|1839|1838.2|94323
1583754900000|2020-03-09 11:55:00|1840|1839.6|1834|1833.6|1840.8|1839.8|1830.8|1830|167586
1583755200000|2020-03-09 12:00:00|1834.2|1833.8|1832.8|1832|1836|1835.4|1831|1830.4|187421
1583755500000|2020-03-09 12:05:00|1832.6|1832.4|1832.2|1832|1833.6|1832.8|1815.8|1815.6|259552
1583755800000|2020-03-09 12:10:00|1832.8|1832.2|1836.8|1835.8|1839.8|1839.6|1831.4|1830|130795
1583756100000|2020-03-09 12:15:00|1836.4|1836|1836.2|1835.6|1839|1838.2|1831.4|1830.6|98195
1583756400000|2020-03-09 12:20:00|1836.4|1836|1833.8|1833.2|1840.8|1840.4|1831.6|1830.2|110762
1583756700000|2020-03-09 12:25:00|1834|1833.4|1836.4|1835.6|1836.8|1836.4|1827.6|1827|86585
1583757000000|2020-03-09 12:30:00|1836|1836.2|1821.8|1821.4|1836.4|1836.2|1820.8|1820.4|100750
1583757300000|2020-03-09 12:35:00|1821.6|1821|1818|1817.6|1824|1823.6|1813.8|1813.4|86084
1583757600000|2020-03-09 12:40:00|1817.8|1817.8|1812|1811.4|1818|1817.8|1811.4|1811.2|82651
1583757900000|2020-03-09 12:45:00|1812.6|1811.2|1813.2|1812.8|1816|1815.4|1808.4|1808|131944
1583758200000|2020-03-09 12:50:00|1813.4|1813|1817.6|1816.6|1822.2|1821.6|1813.4|1812.8|166792
1583758500000|2020-03-09 12:55:00|1817.8|1816.8|1803.8|1803.2|1818.8|1818.4|1803.8|1803.2|211974
1583758800000|2020-03-09 13:00:00|1804.4|1803.4|1801|1800.2|1810|1809.8|1797.4|1796.4|323233
1583759100000|2020-03-09 13:05:00|1800.6|1800|1803.8|1802.8|1807|1806.4|1798.6|1798|71810
1583759400000|2020-03-09 13:10:00|1803.6|1803.2|1800.4|1799.4|1807.4|1806.8|1799.6|1799.2|87479
1583759700000|2020-03-09 13:15:00|1800.2|1799.6|1801.8|1800.8|1808.4|1808|1798.8|1798.2|96840
1583760000000|2020-03-09 13:20:00|1802|1801|1805.6|1804.6|1806.6|1805.8|1798.6|1798|146874
1583760300000|2020-03-09 13:25:00|1805.2|1804.4|1796.4|1795.2|1807.8|1806.8|1793.8|1793|218631
1583760600000|2020-03-09 13:30:00|1796|1795|1797.2|1796.4|1805.8|1805.2|1791|1790.2|115016
1583760900000|2020-03-09 13:35:00|1796.6|1796|1790.8|1789.6|1799.6|1799|1786.2|1785.4|150235
1583761200000|2020-03-09 13:40:00|1790.2|1789.2|1793.2|1792.8|1798.4|1797.2|1787|1786.2|167813
1583761500000|2020-03-09 13:45:00|1793.6|1791.8|1801.4|1800|1811.6|1811|1790.4|1790.2|207097
1583761800000|2020-03-09 13:50:00|1801.6|1800.2|1838.8|1836.2|1843|1842.8|1800.2|1799.6|267402
1583762100000|2020-03-09 13:55:00|1838.6|1836|1847.6|1844|1858.4|1856.4|1835.2|1833|256936
1583762400000|2020-03-09 14:00:00|1847.8|1844.2|1840.6|1838.6|1854.2|1852.4|1839.8|1837.2|459538
1583762700000|2020-03-09 14:05:00|1841|1838.8|1854.8|1853|1856.2|1854.4|1841|1838.8|103170
1583763000000|2020-03-09 14:10:00|1855|1852.8|1845.2|1842.8|1859|1856.4|1839.6|1837.8|137366
1583763300000|2020-03-09 14:15:00|1845.4|1843|1854.6|1852.8|1858.6|1856.8|1845.2|1843|133417
1583763600000|2020-03-09 14:20:00|1854.4|1854|1838.6|1836.4|1856|1854.8|1837|1835|137288
1583763900000|2020-03-09 14:25:00|1838.4|1836.6|1838.4|1836.4|1850.2|1849|1832.8|1831.6|103142
1583764200000|2020-03-09 14:30:00|1838.2|1836.6|1823.6|1821.4|1838.4|1836.8|1816.8|1814.4|113135
1583764500000|2020-03-09 14:35:00|1823.8|1821.6|1809.2|1808.4|1823.8|1822.8|1807.6|1805.8|104636
1583764800000|2020-03-09 14:40:00|1809.4|1809|1802.6|1800.2|1812.6|1811.6|1800.8|1800|236547
1583765100000|2020-03-09 14:45:00|1801|1800.4|1793|1791.4|1803|1802.2|1792.8|1791.4|155571
1583765400000|2020-03-09 14:50:00|1792.2|1791.6|1799.2|1798|1800.8|1799.4|1791.4|1790.2|774779
1583765700000|2020-03-09 14:55:00|1799|1797.6|1808|1806.2|1812|1811|1797.2|1796|123650
1583766000000|2020-03-09 15:00:00|1806.8|1806|1807.4|1806.8|1813|1812.4|1802|1800.2|121076
1583766300000|2020-03-09 15:05:00|1807.8|1806.6|1811.4|1809.6|1818.6|1817.2|1807.2|1805.8|162599
1583766600000|2020-03-09 15:10:00|1811.2|1809.4|1805.4|1804.4|1820.4|1819|1804.2|1802.8|122283
1583766900000|2020-03-09 15:15:00|1805.2|1803.8|1805|1803.8|1810.8|1810.6|1801|1800.4|167796
1583767200000|2020-03-09 15:20:00|1804.8|1803.6|1803.6|1802.6|1809|1808.4|1801.4|1800.4|126072
1583767500000|2020-03-09 15:25:00|1804|1802.8|1804.8|1803.6|1807.8|1806.6|1800.6|1800|141318
1583767800000|2020-03-09 15:30:00|1804.6|1803.8|1806.4|1805.4|1807.6|1806.6|1796.6|1795.4|222552
1583768100000|2020-03-09 15:35:00|1806.2|1805.2|1806.6|1805.4|1808.4|1807.4|1798.4|1797|296152
1583768400000|2020-03-09 15:40:00|1806.8|1805.6|1812.4|1811.2|1815.2|1814.6|1803|1801.8|253523
1583768700000|2020-03-09 15:45:00|1812.6|1811.8|1822.6|1822|1823.4|1823|1811.8|1811.2|208190
1583769000000|2020-03-09 15:50:00|1822.4|1821.4|1813|1812|1823|1822.6|1806.2|1805.6|259853
1583769300000|2020-03-09 15:55:00|1812.8|1811.4|1809|1808.2|1818|1817.4|1808.2|1807.2|325276
1583769600000|2020-03-09 16:00:00|1808.8|1808.4|1811.2|1810.8|1813.8|1813.2|1807.8|1807.6|303296
1583769900000|2020-03-09 16:05:00|1811|1810.6|1811|1810.6|1816.2|1815.6|1810.4|1810|357396
1583770200000|2020-03-09 16:10:00|1810.8|1810.4|1804.6|1804|1813|1812.2|1802.6|1802|406014
1583770500000|2020-03-09 16:15:00|1804.4|1804.2|1795|1794.4|1809|1808.8|1792.2|1792|511700
1583770800000|2020-03-09 16:20:00|1794.8|1794.2|1789.8|1789.2|1797.4|1797|1788.2|1787.8|419475
1583771100000|2020-03-09 16:25:00|1789.6|1789|1790|1789|1790.8|1790.2|1783.6|1783.4|536834
1583827200000|2020-03-10 08:00:00|4100|1812.4|1783.8|1783|4100|1815.2|1783.6|1782|415066
1583827500000|2020-03-10 08:05:00|1784|1783.2|1783.2|1782.2|1792.6|1790.8|1779.2|1778.4|209245
1583827800000|2020-03-10 08:10:00|1783.8|1782|1772.8|1771.8|1784.4|1783.4|1768.2|1767.4|215862
1583828100000|2020-03-10 08:15:00|1772.4|1771.6|1780.2|1779.4|1780.6|1780|1768.2|1767.2|159037
1583828400000|2020-03-10 08:20:00|1780.4|1779.6|1801.8|1800.8|1804.6|1802.6|1774.8|1774|224383
1583828700000|2020-03-10 08:25:00|1802|1801|1801.8|1800.8|1805.6|1804.6|1794.2|1793.6|175356
1583829000000|2020-03-10 08:30:00|1801.6|1800.6|1821|1820|1825.2|1824.6|1801.2|1800.4|175816
1583829300000|2020-03-10 08:35:00|1820.8|1820.2|1831|1830.2|1832.6|1831.6|1819.2|1818.2|158470
1583829600000|2020-03-10 08:40:00|1830.8|1830|1847.8|1847|1847.8|1847|1828.8|1828|226434
1583829900000|2020-03-10 08:45:00|1848.4|1847.2|1851.8|1850.8|1861.6|1860.8|1848|1846.6|235887
1583830200000|2020-03-10 08:50:00|1852|1851|1849.4|1848.2|1852|1851.4|1839.6|1838.6|167843
1583830500000|2020-03-10 08:55:00|1849.6|1848.8|1853.8|1852.4|1858.4|1857.8|1847.4|1846.4|245867
1583830800000|2020-03-10 09:00:00|1854|1851.6|1851.2|1850.4|1857|1856.4|1848|1847.2|128424
1583831100000|2020-03-10 09:05:00|1851.6|1850.8|1843|1842.4|1851.8|1851.4|1839.6|1839|158780
1583831400000|2020-03-10 09:10:00|1843.2|1842.6|1835.4|1835|1845.4|1844.4|1828.2|1827.6|284710
1583831700000|2020-03-10 09:15:00|1835.6|1835.4|1862.4|1861.8|1863.6|1863|1834.4|1834|218461
1583832000000|2020-03-10 09:20:00|1862.6|1862|1856.6|1855.8|1863.4|1862.6|1850.4|1849.6|123244
1583832300000|2020-03-10 09:25:00|1856.4|1855.6|1871.4|1870.6|1871.8|1871|1856|1855.4|129598
1583832600000|2020-03-10 09:30:00|1871.6|1870.8|1888.8|1888|1889|1888.8|1869.6|1869.2|179410
1583832900000|2020-03-10 09:35:00|1888.6|1887.6|1890.6|1889.6|1897.8|1897|1884.8|1884|157848
1583833200000|2020-03-10 09:40:00|1890.2|1889.8|1891.4|1890.4|1897|1896.4|1887.2|1886|137809
1583833500000|2020-03-10 09:45:00|1891.2|1890.2|1891.4|1890.6|1899|1898|1886.8|1885.4|94705
1583833800000|2020-03-10 09:50:00|1891.6|1891.4|1899.2|1898.4|1901.6|1900.8|1889|1887.4|117961
1583834100000|2020-03-10 09:55:00|1898.8|1898|1909|1908.4|1910.4|1910.2|1896.4|1895.4|75758
1583834400000|2020-03-10 10:00:00|1908.8|1908|1911.6|1910.4|1912.6|1911.2|1902.8|1902.2|91962
1583834700000|2020-03-10 10:05:00|1912|1911|1915.4|1914.8|1917.4|1916.8|1902.4|1901|111914
1583835000000|2020-03-10 10:10:00|1915.6|1915|1929.8|1929.2|1930.8|1930|1915.6|1915|152144
1583835300000|2020-03-10 10:15:00|1930|1929|1925|1924.4|1931|1929.6|1922.8|1921.8|105637
1583835600000|2020-03-10 10:20:00|1924.8|1924.2|1915|1914.4|1926.4|1925.4|1914|1913.2|169720
1583835900000|2020-03-10 10:25:00|1914.8|1914.2|1922|1921.4|1928|1926.8|1914.8|1914|145430
1583836200000|2020-03-10 10:30:00|1921.8|1921.2|1925.6|1924.6|1927.8|1927|1918.2|1917.4|110886
1583836500000|2020-03-10 10:35:00|1925.8|1924.8|1921.2|1920.2|1926.2|1925.4|1915.6|1915.2|142543
1583836800000|2020-03-10 10:40:00|1921|1920.6|1921|1920.4|1925.6|1925.4|1918.6|1918|209880
1583837100000|2020-03-10 10:45:00|1921.2|1920.6|1919.6|1919|1923|1922.6|1914.4|1913.8|311836
1583837400000|2020-03-10 10:50:00|1919.4|1918.8|1904.8|1904.4|1921.8|1920.6|1904.4|1903.8|193263
1583837700000|2020-03-10 10:55:00|1904.6|1904.2|1901.2|1900.4|1912.4|1911.8|1900.4|1900|109937
1583838000000|2020-03-10 11:00:00|1900.8|1900.2|1902.4|1901.8|1905|1904.4|1898|1897.6|128144
1583838300000|2020-03-10 11:05:00|1902.2|1901.6|1898.6|1897.8|1903.2|1902.6|1890|1889|164382
1583838600000|2020-03-10 11:10:00|1899|1898.2|1898.2|1897.6|1904.4|1904|1896.6|1896|97801
1583838900000|2020-03-10 11:15:00|1898.4|1897.8|1902.6|1902|1906.4|1906.2|1898.4|1897.8|100377
1583839200000|2020-03-10 11:20:00|1902.4|1901.8|1899.4|1898.8|1902.8|1902.6|1897.4|1896|134609
1583839500000|2020-03-10 11:25:00|1899.2|1898.6|1896.4|1895.8|1899.4|1898.8|1891.6|1891|72621
1583839800000|2020-03-10 11:30:00|1896.8|1896|1895.6|1895|1901.4|1901.2|1891.6|1891.4|146478
1583840100000|2020-03-10 11:35:00|1895.8|1895.2|1895.6|1895|1898.8|1898.4|1891.4|1890.4|112765
1583840400000|2020-03-10 11:40:00|1896|1895.2|1899.2|1898.6|1899.8|1899.4|1891.8|1891|127921
1583840700000|2020-03-10 11:45:00|1899.4|1898.8|1900.4|1899.8|1908.4|1908|1897.6|1896.8|186028
1583841000000|2020-03-10 11:50:00|1900.6|1900|1902.4|1901.6|1905.8|1905.6|1898.8|1898.6|93134
1583841300000|2020-03-10 11:55:00|1902.6|1901.8|1903|1902.4|1908|1907.8|1898.4|1897.4|99659
1583841600000|2020-03-10 12:00:00|1903.2|1902|1908.8|1908.2|1909.2|1908.2|1901.2|1900.4|78156
1583841900000|2020-03-10 12:05:00|1908.6|1908|1885.2|1884.2|1909|1908.8|1884.8|1884.2|177454
1583842200000|2020-03-10 12:10:00|1885.4|1884.6|1891.6|1891|1896.2|1896|1883|1882.4|167450
1583842500000|2020-03-10 12:15:00|1891.8|1891.4|1887.4|1886.8|1892|1891.4|1881.4|1881|127527
1583842800000|2020-03-10 12:20:00|1887.2|1886.6|1894.4|1893.6|1895|1894.4|1883.8|1883.6|121664
1583843100000|2020-03-10 12:25:00|1894.2|1893.4|1890.2|1889.4|1897.6|1897.4|1889.6|1889|340541
1583843400000|2020-03-10 12:30:00|1890|1889.2|1897.8|1897.2|1898.8|1898.6|1886.2|1886|251921
1583843700000|2020-03-10 12:35:00|1897.6|1897.4|1885.8|1885|1899|1898.6|1883.8|1883.6|140646
1583844000000|2020-03-10 12:40:00|1886|1885.2|1879.2|1878.4|1890|1889.8|1876.8|1876.2|336798
1583844300000|2020-03-10 12:45:00|1879|1878.2|1888|1887.2|1889.8|1889.4|1875.6|1875|103910
1583844600000|2020-03-10 12:50:00|1888.2|1887.4|1947.6|1946.8|1949|1947.4|1887.6|1887|440311
1583844900000|2020-03-10 12:55:00|1947.4|1946.6|1911.4|1910|1947.4|1946.6|1910.6|1910|144088
1583845200000|2020-03-10 13:00:00|1911.6|1910.2|1912.8|1911.6|1929|1927.8|1911.2|1910.2|188991
1583845500000|2020-03-10 13:05:00|1912.6|1911.4|1901.8|1900.8|1914.2|1913|1901.6|1900.2|129650
1583845800000|2020-03-10 13:10:00|1901.6|1900.6|1895.4|1894.4|1909|1907.6|1894.8|1894.2|156872
1583846100000|2020-03-10 13:15:00|1895.2|1894.2|1887.2|1886.4|1895.8|1895.2|1885.4|1885.2|118191
1583846400000|2020-03-10 13:20:00|1887.4|1886.6|1902.8|1901.6|1905.4|1904.8|1887.4|1886.6|145760
1583846700000|2020-03-10 13:25:00|1902.2|1901.4|1900|1899|1904.8|1903.8|1897|1896.2|92600
1583847000000|2020-03-10 13:30:00|1900.2|1899.2|1906.4|1905.6|1913.2|1912.4|1897|1896.4|178589
1583847300000|2020-03-10 13:35:00|1906.6|1905.8|1896.8|1896.2|1906.8|1905.8|1890.6|1890|102072
1583847600000|2020-03-10 13:40:00|1896.6|1895.6|1876.2|1875.4|1896.8|1896|1874.6|1873.8|176827
1583847900000|2020-03-10 13:45:00|1876|1875.6|1882.6|1881.8|1884.2|1883.8|1874|1873.2|289926
1583848200000|2020-03-10 13:50:00|1882.8|1882|1885.4|1884.4|1891.2|1890.6|1874|1872.8|207134
1583848500000|2020-03-10 13:55:00|1885.6|1884.6|1880.2|1879.2|1895.2|1894.6|1878|1876.8|194454
1583848800000|2020-03-10 14:00:00|1880|1880.2|1881.6|1881|1885.8|1885.4|1873.8|1873|136615
1583849100000|2020-03-10 14:05:00|1881.4|1880.8|1896|1894.8|1897.2|1896.8|1875|1874|104665
1583849400000|2020-03-10 14:10:00|1896.2|1895|1897.6|1896.6|1907.2|1906.6|1893.6|1892.2|103081
1583849700000|2020-03-10 14:15:00|1897.4|1896.4|1889.4|1888.4|1899.6|1898.6|1887.6|1886.6|164385
1583850000000|2020-03-10 14:20:00|1889.6|1888.8|1886.6|1885.2|1904.4|1903.2|1886|1885|93866
1583850300000|2020-03-10 14:25:00|1886.8|1885.4|1887.6|1887|1887.6|1887|1880.2|1878.2|105877
1583850600000|2020-03-10 14:30:00|1887.4|1886.8|1891|1890.2|1891|1890.6|1880.4|1879.6|135803
1583850900000|2020-03-10 14:35:00|1890.8|1890|1884.8|1884|1895.6|1895.4|1881.2|1880.8|135147
1583851200000|2020-03-10 14:40:00|1884.6|1884.2|1882.2|1881.6|1887.8|1887.6|1876.4|1875.8|187382
1583851500000|2020-03-10 14:45:00|1882|1881.4|1863.8|1863|1883.6|1882.2|1861.4|1860.8|270431
1583851800000|2020-03-10 14:50:00|1863.6|1863.2|1857.4|1856.2|1869.6|1869.2|1856.6|1856|420571
1583852100000|2020-03-10 14:55:00|1857.2|1856.6|1853|1852.2|1865.2|1864.6|1851|1850.2|241519
1583852400000|2020-03-10 15:00:00|1852.8|1852|1849.2|1848.2|1856|1855.2|1841.8|1840.6|245923
1583852700000|2020-03-10 15:05:00|1849.4|1848.4|1859.4|1858.8|1862|1861.2|1842.4|1841.8|181812
1583853000000|2020-03-10 15:10:00|1859.6|1858.6|1852.4|1851.6|1860.6|1860.2|1848.6|1847.4|205731
1583853300000|2020-03-10 15:15:00|1852.2|1851.4|1842.2|1841.2|1853|1852.4|1839|1837.8|193084
1583853600000|2020-03-10 15:20:00|1842.6|1841.6|1825.8|1825|1843.4|1842.2|1825.2|1824.2|220312
1583853900000|2020-03-10 15:25:00|1825.6|1825.2|1826|1825.4|1837.6|1836.6|1823.8|1823.2|217680
1583854200000|2020-03-10 15:30:00|1826.2|1825.6|1811.6|1811|1829|1828|1811|1810|237861
1583854500000|2020-03-10 15:35:00|1811.4|1810.8|1810.6|1809.6|1813.6|1812.8|1805.8|1805.2|163666
1583854800000|2020-03-10 15:40:00|1810.8|1810|1831.6|1830.6|1832|1830.8|1803.6|1803|224039
1583855100000|2020-03-10 15:45:00|1831.4|1830.4|1833.2|1832.4|1844.8|1843.2|1825.4|1825|210474
1583855400000|2020-03-10 15:50:00|1833|1832.2|1813|1812.4|1836.6|1835.4|1810|1809|226234
1583855700000|2020-03-10 15:55:00|1812.4|1812.2|1814.6|1813.8|1821.6|1820.6|1804.2|1803.6|415816
1583856000000|2020-03-10 16:00:00|1814.8|1814.6|1824|1823|1833|1832|1814.6|1814.4|399065
1583856300000|2020-03-10 16:05:00|1823.8|1823.2|1825.2|1824.4|1831.6|1830.8|1819|1818.4|422011
1583856600000|2020-03-10 16:10:00|1825|1824.2|1842.6|1841.8|1842.6|1842.2|1821.6|1821|327800
1583856900000|2020-03-10 16:15:00|1842.4|1842|1835.8|1835|1848.2|1847.6|1834|1833.6|297331
1583857200000|2020-03-10 16:20:00|1836|1835.2|1832|1831.4|1836.6|1836.2|1822|1821.6|359551
1583857500000|2020-03-10 16:25:00|1832.2|1831.6|1820.2|1816|1836.4|1835.6|1816.8|1816|469970
1583913600000|2020-03-11 08:00:00|4100|1856.8|1848.8|1844.4|4100|1870|1846.8|1843.4|170282
1583913900000|2020-03-11 08:05:00|1848.6|1844.8|1862.8|1860.8|1867.8|1866|1840.4|1838.8|127382
1583914200000|2020-03-11 08:10:00|1862.6|1861.4|1882.2|1881.6|1882.2|1881.6|1861.4|1860|144694
1583914500000|2020-03-11 08:15:00|1882.6|1881.8|1902.6|1901.4|1902.6|1901.4|1879.4|1878.2|104058
1583914800000|2020-03-11 08:20:00|1902.4|1901.2|1886.8|1886|1903.8|1902.8|1883.4|1882|142477
1583915100000|2020-03-11 08:25:00|1886.4|1885.8|1899|1898|1900.2|1899.2|1871.6|1870|268263
1583915400000|2020-03-11 08:30:00|1898.8|1897.8|1926.6|1924.6|1938|1936|1888|1886|192557
1583915700000|2020-03-11 08:35:00|1926.4|1924.4|1944.2|1942.6|1951.8|1950.8|1925.2|1923|212167
1583916000000|2020-03-11 08:40:00|1944.4|1943|1973.6|1972.4|1973.6|1972.6|1937|1936.4|130445
1583916300000|2020-03-11 08:45:00|1974|1973|1963|1962|1977.4|1975.8|1946.4|1944.8|216983
1583916600000|2020-03-11 08:50:00|1963.2|1962.2|1943|1941.6|1964.4|1962.8|1940|1939|157372
1583916900000|2020-03-11 08:55:00|1942.8|1941.4|1931.8|1930.8|1951.4|1950.2|1930.2|1928.8|131560
1583917200000|2020-03-11 09:00:00|1931.6|1930.4|1925.4|1924.6|1936.4|1935|1923.4|1921.8|155365
1583917500000|2020-03-11 09:05:00|1925.6|1924.8|1923.2|1921.8|1930.6|1930|1912.2|1910.8|108252
1583917800000|2020-03-11 09:10:00|1922.6|1921.6|1930.4|1929|1930.8|1930.2|1912.4|1911|99408
1583918100000|2020-03-11 09:15:00|1929.8|1928.8|1918|1916.8|1930.4|1929|1912|1910.2|104403
1583918400000|2020-03-11 09:20:00|1918.2|1917|1915|1913.8|1922|1920.6|1905.4|1904|168126
1583918700000|2020-03-11 09:25:00|1914.8|1913.6|1930.6|1930|1931.8|1930.8|1906.6|1905|102530
1583919000000|2020-03-11 09:30:00|1930.8|1930.2|1922.6|1921|1937.8|1936.2|1922.6|1920.8|49316
1583919300000|2020-03-11 09:35:00|1922.8|1921.2|1914.8|1913.6|1923.2|1922|1910|1908.8|82533
1583919600000|2020-03-11 09:40:00|1914.6|1913.4|1906|1905.2|1914.8|1914|1902.4|1901|93439
1583919900000|2020-03-11 09:45:00|1905.8|1905|1905|1904.2|1913.6|1913|1904.8|1903.6|46481
1583920200000|2020-03-11 09:50:00|1905.2|1904.4|1892.4|1891.4|1907|1906|1883.2|1882.2|145703
1583920500000|2020-03-11 09:55:00|1892|1891.6|1898|1897.2|1899.6|1898.4|1884.4|1883.6|116555
1583920800000|2020-03-11 10:00:00|1897.8|1897|1894.4|1893.6|1898.8|1898.2|1892.2|1891.6|73833
1583921100000|2020-03-11 10:05:00|1894.2|1893.4|1886.2|1885.4|1895.6|1894.6|1883.2|1882.4|125733
1583921400000|2020-03-11 10:10:00|1886|1885.2|1898.8|1898.4|1899.6|1898.4|1884.8|1884.2|67155
1583921700000|2020-03-11 10:15:00|1898.6|1898.2|1903.6|1902.2|1904|1903|1897|1896.4|63741
1583922000000|2020-03-11 10:20:00|1903.4|1902.4|1892.2|1891.2|1905.8|1905.2|1890.4|1889.8|80409
1583922300000|2020-03-11 10:25:00|1892|1891.4|1888.4|1887.6|1895|1894|1881|1880.2|60131
1583922600000|2020-03-11 10:30:00|1888.2|1887|1899|1897.8|1904|1902.6|1881|1880.2|97794
1583922900000|2020-03-11 10:35:00|1898.8|1897.2|1885.4|1884.2|1900.6|1899.6|1883.8|1882.4|62107
1583923200000|2020-03-11 10:40:00|1884.6|1883.6|1901.8|1900|1902|1901.2|1884.4|1883.2|77139
1583923500000|2020-03-11 10:45:00|1902|1900.4|1904|1901.8|1910|1908.4|1900.2|1898.4|56688
1583923800000|2020-03-11 10:50:00|1903.6|1902.2|1900.6|1899.8|1908.4|1907.8|1899.4|1898.4|52041
1583924100000|2020-03-11 10:55:00|1900.8|1900|1891.8|1890.8|1901.6|1900.6|1888.2|1887.6|50483
1583924400000|2020-03-11 11:00:00|1891.6|1890.6|1905.4|1904.2|1906.4|1904.8|1889.4|1888|77004
1583924700000|2020-03-11 11:05:00|1905.8|1904.4|1890.2|1889|1906.2|1905.2|1887.6|1886.4|65148
1583925000000|2020-03-11 11:10:00|1890|1888.8|1891|1890.2|1895.6|1895|1888|1886.8|53015
1583925300000|2020-03-11 11:15:00|1891.2|1890.6|1897.6|1896.4|1898.6|1897.8|1887.2|1886.4|97397
1583925600000|2020-03-11 11:20:00|1897.4|1896.2|1897.8|1897|1902.2|1901.4|1894.8|1894|42048
1583925900000|2020-03-11 11:25:00|1898|1897.4|1887.6|1886.6|1898.4|1897.6|1882.4|1881.2|75261
1583926200000|2020-03-11 11:30:00|1887.8|1886.2|1887.2|1886.4|1888.6|1887.6|1882.8|1882|35155
1583926500000|2020-03-11 11:35:00|1887|1886|1885|1884.2|1887|1886|1880.6|1880|61252
1583926800000|2020-03-11 11:40:00|1884.8|1884|1878|1877.4|1885.8|1884.8|1875|1874.6|72519
1583927100000|2020-03-11 11:45:00|1877.8|1877.2|1881.6|1880.8|1883.8|1882.8|1874.4|1873.8|111118
1583927400000|2020-03-11 11:50:00|1881.4|1880.6|1873.8|1873|1881.4|1881|1871.8|1871|57853
1583927700000|2020-03-11 11:55:00|1874.2|1873.2|1885|1884.2|1885.8|1884.8|1874|1873|101845
1583928000000|2020-03-11 12:00:00|1884.6|1883.8|1894.2|1893.4|1894.2|1894|1879.8|1879|65826
1583928300000|2020-03-11 12:05:00|1893.8|1892.8|1891.2|1890.2|1895|1894.4|1888.6|1887.6|118387
1583928600000|2020-03-11 12:10:00|1891.4|1890.6|1886.2|1885.2|1893.8|1893.2|1885.4|1885|72235
1583928900000|2020-03-11 12:15:00|1886|1885.6|1887.4|1885.4|1893.8|1892.4|1882.4|1880.6|78073
1583929200000|2020-03-11 12:20:00|1886.6|1885.2|1886.8|1885.6|1898.8|1896.4|1882.2|1880.4|75159
1583929500000|2020-03-11 12:25:00|1887.4|1885.8|1879.4|1877.6|1890.2|1889.2|1879.4|1877.6|21728
1583929800000|2020-03-11 12:30:00|1879.2|1876.8|1879.2|1877.2|1881|1878.6|1872|1871|46845
1583930100000|2020-03-11 12:35:00|1879|1878.2|1875.2|1874.2|1879|1878.2|1869|1867.6|60379
1583930400000|2020-03-11 12:40:00|1875|1873.8|1873|1872|1878.2|1876.8|1872.4|1871.2|32161
1583930700000|2020-03-11 12:45:00|1873.2|1872.6|1872.8|1872.6|1879.4|1877.8|1872|1871|65928
1583931000000|2020-03-11 12:50:00|1872.6|1871.8|1870|1869.2|1873.6|1872.6|1867.2|1866|106220
1583931300000|2020-03-11 12:55:00|1870.2|1869.8|1867.4|1866.6|1875.4|1874.2|1866.6|1865|69319
1583931600000|2020-03-11 13:00:00|1867.6|1866|1876.2|1874.8|1876.8|1875|1865.6|1865|36643
1583931900000|2020-03-11 13:05:00|1875.6|1873.6|1877.8|1876.4|1878.2|1877.2|1869.6|1868.6|43985
1583932200000|2020-03-11 13:10:00|1877.6|1876.2|1872.4|1871.8|1878.8|1877.4|1869.2|1867.4|45431
1583932500000|2020-03-11 13:15:00|1872.2|1871.2|1872|1870.8|1873.2|1872.4|1868.2|1867.2|49784
1583932800000|2020-03-11 13:20:00|1872.2|1871.4|1879.2|1877.6|1882.2|1881.2|1871.8|1871.2|269913
1583933100000|2020-03-11 13:25:00|1879|1877.8|1898.2|1896.8|1899|1898.6|1878.6|1877.2|92923
1583933400000|2020-03-11 13:30:00|1898|1896.6|1897.6|1896.2|1902|1901.8|1883.8|1882|86213
1583933700000|2020-03-11 13:35:00|1898|1896.4|1890.8|1888.8|1903.4|1901.6|1887.8|1887|70085
1583934000000|2020-03-11 13:40:00|1891.2|1889|1886.2|1883|1899.2|1897.2|1885.4|1882.6|56884
1583934300000|2020-03-11 13:45:00|1886.6|1883.2|1880.4|1877.6|1891|1890|1876.8|1873.6|46599
1583934600000|2020-03-11 13:50:00|1880.2|1877.8|1882.6|1880.6|1886.4|1883.2|1875|1872.6|73930
1583934900000|2020-03-11 13:55:00|1882.4|1879.8|1877.2|1875.6|1888|1885.2|1874.6|1872.6|41477
1583935200000|2020-03-11 14:00:00|1876.4|1874.6|1873.2|1871.4|1883.2|1880.6|1868.6|1866|52893
1583935500000|2020-03-11 14:05:00|1873.4|1871.2|1878|1876|1881.6|1881.4|1868.6|1866.8|77389
1583935800000|2020-03-11 14:10:00|1878.2|1876.2|1873.6|1871.2|1879.6|1878.2|1867.4|1865.4|342767
1583936100000|2020-03-11 14:15:00|1873.2|1871|1872.2|1870.8|1876|1874.8|1868.2|1867|48950
1583936400000|2020-03-11 14:20:00|1872.8|1871|1871.2|1869.8|1874.4|1873.8|1866|1865|413744
1583936700000|2020-03-11 14:25:00|1871|1869.6|1873.8|1872|1880.4|1880|1869.6|1868.4|95373
1583937000000|2020-03-11 14:30:00|1874|1872.2|1878.6|1876.6|1879.4|1878.2|1868|1867|110609
1583937300000|2020-03-11 14:35:00|1878.4|1876.8|1875.4|1873.8|1878.4|1877.2|1866.8|1865.4|333510
1583937600000|2020-03-11 14:40:00|1875.2|1873.6|1861.6|1860.4|1876.8|1875.2|1861.4|1860.4|79100
1583937900000|2020-03-11 14:45:00|1861.8|1861|1860|1858|1870.6|1869|1859.2|1858|85074
1583938200000|2020-03-11 14:50:00|1859.8|1858.2|1859.8|1858.8|1868.6|1866.8|1857.8|1857|65111
1583938500000|2020-03-11 14:55:00|1860|1858.6|1864.4|1862.8|1867|1865.8|1854.8|1854|79705
1583938800000|2020-03-11 15:00:00|1864.6|1863|1858.4|1857.2|1868.6|1867.8|1857.8|1857.2|79376
1583939100000|2020-03-11 15:05:00|1858.8|1857.6|1864|1862.6|1864.4|1862.6|1854.8|1854|74851
1583939400000|2020-03-11 15:10:00|1863.4|1862|1868.6|1867.2|1869|1867.6|1854.2|1852.6|85593
1583939700000|2020-03-11 15:15:00|1868.4|1867.4|1858.6|1857.4|1870|1868.6|1858.2|1857|188126
1583940000000|2020-03-11 15:20:00|1858.8|1857.6|1850.4|1849.6|1860.4|1859|1849.2|1848.4|121604
1583940300000|2020-03-11 15:25:00|1850.8|1849.8|1846|1844.8|1852.6|1851.6|1844|1843|122783
1583940600000|2020-03-11 15:30:00|1846.2|1845.4|1845|1843.8|1847.6|1846.4|1836.8|1836|120730
1583940900000|2020-03-11 15:35:00|1845.2|1843.4|1856|1855|1856.8|1856|1840.8|1840.4|87650
1583941200000|2020-03-11 15:40:00|1855.8|1854.8|1849.6|1847.6|1857.2|1856|1846.4|1845.4|130992
1583941500000|2020-03-11 15:45:00|1849.8|1847.8|1864.6|1863.6|1864.8|1864|1848.2|1846.8|118199
1583941800000|2020-03-11 15:50:00|1864.8|1863.8|1866.2|1864.2|1870.4|1869.2|1863.2|1861|115525
1583942100000|2020-03-11 15:55:00|1866|1864.4|1870.8|1869.4|1870.8|1870|1860.8|1859.8|700801
1583942400000|2020-03-11 16:00:00|1869.8|1869|1869.2|1867.6|1870.8|1869.8|1862.6|1862|87603
1583942700000|2020-03-11 16:05:00|1869|1867.8|1877.2|1875.8|1877.4|1876.4|1864.4|1863|140525
1583943000000|2020-03-11 16:10:00|1877.6|1876.2|1888.8|1887.4|1892|1891|1875.8|1875.6|128496
1583943300000|2020-03-11 16:15:00|1888.2|1887.2|1895.8|1895.2|1898|1897.4|1885.8|1885.2|161281
1583943600000|2020-03-11 16:20:00|1895.6|1895|1895.8|1895|1898.6|1898|1889.8|1889.4|250933
1583943900000|2020-03-11 16:25:00|1895.6|1895.2|1874.6|1872|1896.2|1895.6|1873.6|1871|278744
1584000000000|2020-03-12 08:00:00|4100||1988||4100||1988||0
1584000300000|2020-03-12 08:05:00|1768.2|1761|1757.6|1754.2|1768.2|1764.4|1741|1740|185855
1584000600000|2020-03-12 08:10:00|1757.8|1755.8|1775.4|1773.6|1777.2|1776.2|1755.8|1753.8|144141
1584000900000|2020-03-12 08:15:00|1774.6|1773.2|1782.8|1781.6|1794.2|1793.4|1765.8|1765.6|149341
1584001200000|2020-03-12 08:20:00|1782.6|1781.4|1794.8|1793.8|1799.8|1798|1779.4|1778.2|148917
1584001500000|2020-03-12 08:25:00|1794|1794|1768.2|1768|1794.8|1794|1767.6|1766|166746
1584001800000|2020-03-12 08:30:00|1768|1767.8|1770.8|1769.6|1784.8|1783.6|1761|1760|174513
1584002100000|2020-03-12 08:35:00|1770.6|1769.4|1762.8|1761.8|1774.6|1773.4|1760.6|1760.2|125281
1584002400000|2020-03-12 08:40:00|1763|1762|1779.4|1778.6|1782|1780.8|1761.6|1761|230099
1584002700000|2020-03-12 08:45:00|1779|1778.4|1779.8|1779.2|1782|1781.4|1774.2|1773.8|222097
1584003000000|2020-03-12 08:50:00|1780.6|1779|1765|1764|1780.8|1780.2|1753.6|1752.4|225189
1584003300000|2020-03-12 08:55:00|1765.4|1764.2|1773.6|1772.6|1785.6|1783.8|1765.4|1764.2|151403
1584003600000|2020-03-12 09:00:00|1773.4|1772.8|1776.6|1775.2|1788|1787.4|1770.6|1770|162550
1584003900000|2020-03-12 09:05:00|1776.8|1775|1759.2|1758.4|1781.6|1780.6|1758|1757.6|93736
1584004200000|2020-03-12 09:10:00|1759.4|1758.6|1755.4|1755|1759.8|1759|1752.2|1751.2|85357
1584004500000|2020-03-12 09:15:00|1755.6|1755.2|1757.6|1756.8|1762.6|1762|1754.6|1754|133054
1584004800000|2020-03-12 09:20:00|1757.8|1757|1763|1762.4|1765.8|1765.2|1753.2|1752|101419
1584005100000|2020-03-12 09:25:00|1762.8|1762.2|1756.4|1755.4|1766.6|1765.8|1751|1750.6|93302
1584005400000|2020-03-12 09:30:00|1756.6|1755.6|1756.8|1756|1758.4|1757.4|1751.2|1750.6|78168
1584005700000|2020-03-12 09:35:00|1757|1756.2|1749.2|1748.6|1757|1756.6|1746.8|1746|263518
1584006000000|2020-03-12 09:40:00|1749.6|1748.8|1757.4|1756.6|1760|1759.6|1749.6|1748.6|80707
1584006300000|2020-03-12 09:45:00|1757.8|1756.8|1776.2|1775.4|1777|1775.6|1757|1755.8|115358
1584006600000|2020-03-12 09:50:00|1776.8|1775.6|1772.6|1771.4|1778.8|1777.4|1766.6|1764.8|61301
1584006900000|2020-03-12 09:55:00|1772.8|1772|1762.6|1761.8|1779.6|1778.2|1762.4|1760.4|74144
1584007200000|2020-03-12 10:00:00|1762.2|1761.6|1754.6|1753.6|1763.2|1762.8|1753.8|1753|75166
1584007500000|2020-03-12 10:05:00|1754.8|1754.2|1754.8|1753.8|1759|1757.8|1750.2|1749.4|83672
1584007800000|2020-03-12 10:10:00|1755|1754|1748|1747.2|1760|1759.2|1745.6|1745|72785
1584008100000|2020-03-12 10:15:00|1747.6|1747|1742.6|1742|1752.8|1751|1742|1741.2|108474
1584008400000|2020-03-12 10:20:00|1742.8|1742.2|1742.6|1741.8|1748.8|1747.2|1739.6|1739|113097
1584008700000|2020-03-12 10:25:00|1742.4|1741.6|1746.8|1746|1749|1748|1738.4|1737.4|99153
1584009000000|2020-03-12 10:30:00|1747|1746.4|1741.8|1740.6|1747.6|1747|1739.4|1738.4|82153
1584009300000|2020-03-12 10:35:00|1742|1741|1737.2|1736.6|1742.4|1741.8|1734.4|1733.8|92096
1584009600000|2020-03-12 10:40:00|1737|1736.2|1737.2|1736.4|1747|1746.2|1735|1734.4|110019
1584009900000|2020-03-12 10:45:00|1737|1736.2|1746|1745.2|1750.2|1749.8|1737|1736.2|111116
1584010200000|2020-03-12 10:50:00|1746.2|1745|1744|1743.4|1748.2|1747.8|1741.2|1740.8|65840
1584010500000|2020-03-12 10:55:00|1743.8|1742.4|1750.6|1749.6|1750.8|1750|1740.4|1740.2|82677
1584010800000|2020-03-12 11:00:00|1750.2|1749.4|1741.2|1741|1752.2|1751.8|1739.6|1738.6|55942
1584011100000|2020-03-12 11:05:00|1741.4|1740.6|1736.8|1736|1743|1742.2|1736|1735.6|72585
1584011400000|2020-03-12 11:10:00|1736.6|1735.8|1734.4|1734|1738.6|1737.8|1732.4|1732|74537
1584011700000|2020-03-12 11:15:00|1734.2|1733.8|1740|1739|1741.4|1740.4|1733|1732.2|102951
1584012000000|2020-03-12 11:20:00|1740.4|1739.2|1739|1738|1745.2|1744.6|1737.6|1737.2|124653
1584012300000|2020-03-12 11:25:00|1738.8|1737.8|1732.2|1731.4|1738.8|1738|1729.8|1729.4|116815
1584012600000|2020-03-12 11:30:00|1732|1731.2|1734.8|1734.2|1736|1734.8|1729.8|1729|67323
1584012900000|2020-03-12 11:35:00|1734.4|1734|1734.2|1733.4|1739|1738.2|1731|1730.2|73065
1584013200000|2020-03-12 11:40:00|1734.4|1733.6|1736.6|1736.2|1738.8|1738|1733.2|1732.2|91624
1584013500000|2020-03-12 11:45:00|1736.4|1736|1744|1743.2|1745.4|1744.8|1736.2|1735.8|83004
1584013800000|2020-03-12 11:50:00|1744.2|1743.6|1753|1752|1753.6|1753|1742.8|1742.4|89969
1584014100000|2020-03-12 11:55:00|1753.2|1752.6|1745.4|1744.6|1756|1755|1744.8|1744|126287
1584014400000|2020-03-12 12:00:00|1745|1744.2|1737.8|1737|1748.8|1747.6|1735.2|1734.2|120680
1584014700000|2020-03-12 12:05:00|1738|1737.2|1738.8|1738|1740.8|1740|1730|1729.4|82168
1584015000000|2020-03-12 12:10:00|1738.6|1737.6|1740.6|1740.2|1746|1745.2|1737.2|1736.4|89228
1584015300000|2020-03-12 12:15:00|1740.8|1740|1744|1743.2|1747.6|1746.8|1735.4|1734.8|86044
1584015600000|2020-03-12 12:20:00|1744.2|1743.4|1745.6|1744.8|1750|1749.4|1744.2|1743.4|60056
1584015900000|2020-03-12 12:25:00|1745.2|1744.6|1757.8|1754.6|1776.6|1774|1739.4|1738.4|228236
1584016200000|2020-03-12 12:30:00|1757.6|1754.4|1746|1743.8|1759.4|1757.6|1744.6|1741|61826
1584016500000|2020-03-12 12:35:00|1746.2|1744|1757.8|1756.6|1758.8|1757.2|1744.2|1743.8|63725
1584016800000|2020-03-12 12:40:00|1757.4|1756.4|1779.8|1773.8|1798|1788.8|1756.2|1755.4|261236
1584017100000|2020-03-12 12:45:00|1779.6|1774|1746.6|1742|1830|1826.4|1744|1739.6|373398
1584017400000|2020-03-12 12:50:00|1746.8|1745|1716|1711.4|1749.8|1745.8|1702|1701.4|256204
1584017700000|2020-03-12 12:55:00|1716.2|1711.2|1715.8|1711.8|1719.2|1717|1697|1696|219935
1584018000000|2020-03-12 13:00:00|1715.6|1713.6|1731.8|1726.6|1749.4|1745.8|1715.4|1713.6|150352
1584018300000|2020-03-12 13:05:00|1729.4|1726.8|1735.2|1732.2|1736.6|1734.2|1714.6|1712.4|192936
1584018600000|2020-03-12 13:10:00|1734|1732.4|1728.2|1725|1735.8|1734|1721.8|1720.4|53015
1584018900000|2020-03-12 13:15:00|1728.4|1724.6|1721.4|1719.8|1732|1729.8|1715.4|1715|304248
1584019200000|2020-03-12 13:20:00|1721.2|1720|1695.4|1693|1722.8|1720.8|1693.6|1692.2|678725
1584019500000|2020-03-12 13:25:00|1695|1692.8|1702.6|1699.8|1706.8|1704.2|1691.2|1690.2|88017
1584019800000|2020-03-12 13:30:00|1701|1699.4|1699.6|1695.2|1702.8|1700.4|1687.4|1686.4|62468
1584020100000|2020-03-12 13:35:00|1699.4|1695.6|1683.6|1678.4|1702.8|1698.6|1670.6|1669|601992
1584020400000|2020-03-12 13:40:00|1684.2|1680.2|1627|1622.4|1686.6|1682|1622.4|1621.4|314532
1584020700000|2020-03-12 13:45:00|1627.6|1624.6|1619|1619|1629.6|1626.4|1619|1619|46573
1584021000000|2020-03-12 13:50:00|1650|1649|1650.4|1647.8|1690|1684.8|1633.2|1631.8|208773
1584021300000|2020-03-12 13:55:00|1650.6|1646.8|1682.6|1676.6|1686.2|1682.8|1647.4|1642.4|88499
1584021600000|2020-03-12 14:00:00|1682.8|1679.6|1640.4|1636.4|1684|1680.4|1640.4|1635.8|145053
1584021900000|2020-03-12 14:05:00|1640.6|1636.6|1629.4|1625|1648.4|1646|1623.8|1622|213820
1584022200000|2020-03-12 14:10:00|1629.2|1625.2|1648.6|1644.2|1658.2|1655.6|1629.2|1625.2|1690094
1584022500000|2020-03-12 14:15:00|1648.4|1644.6|1645.6|1642.2|1651.4|1650.6|1635.4|1630.8|262455
1584022800000|2020-03-12 14:20:00|1645.4|1642.4|1651.6|1649|1653.8|1652.4|1644|1642|149746
1584023100000|2020-03-12 14:25:00|1651.8|1649.2|1649.8|1645.4|1663.4|1662|1644.4|1643|204568
1584023400000|2020-03-12 14:30:00|1649.6|1645.6|1641.6|1638.4|1652.8|1652.6|1637|1635|226052
1584023700000|2020-03-12 14:35:00|1640.8|1640|1628|1625.6|1641.4|1640|1626.6|1625|250628
1584024000000|2020-03-12 14:40:00|1627.8|1625|1625.2|1624|1637.6|1636.8|1625|1624|137134
1584024300000|2020-03-12 14:45:00|1624.8|1624.2|1622.2|1620|1631.4|1630.6|1620.4|1619.2|138539
1584024600000|2020-03-12 14:50:00|1622|1619.4|1643.4|1641.4|1654.6|1651|1621|1619.4|136643
1584024900000|2020-03-12 14:55:00|1644|1641.6|1638.4|1636.6|1644.6|1642.8|1634.2|1633|168640
1584025200000|2020-03-12 15:00:00|1638.2|1636.4|1625.2|1622.6|1638.2|1636.4|1613.4|1611.6|144303
1584025500000|2020-03-12 15:05:00|1625|1622.8|1607.6|1607|1627.6|1626.6|1607.6|1606.4|178565
1584025800000|2020-03-12 15:10:00|1607|1606.8|1616.6|1615|1618.4|1617.4|1604.8|1603.2|212603
1584026100000|2020-03-12 15:15:00|1616.8|1613.8|1613.8|1611|1622.8|1622.4|1612|1610.2|167351
1584026400000|2020-03-12 15:20:00|1613.6|1610.6|1635.4|1633.4|1635.8|1634|1612|1610.6|137607
1584026700000|2020-03-12 15:25:00|1635.2|1634.2|1614.4|1612.2|1635.2|1634.2|1610.6|1610|110909
1584027000000|2020-03-12 15:30:00|1614.8|1613.4|1611.4|1609.4|1617.8|1616.4|1607.6|1607|297161
1584027300000|2020-03-12 15:35:00|1611.2|1609.2|1616.2|1614|1620.2|1619.4|1606.8|1606.6|394703
1584027600000|2020-03-12 15:40:00|1616|1615.2|1605.2|1603|1619|1617.6|1599|1597.6|419983
1584027900000|2020-03-12 15:45:00|1605|1602.6|1586.6|1584.8|1605.6|1603.6|1580.6|1579.6|329985
1584028200000|2020-03-12 15:50:00|1586.4|1584.6|1596.6|1595|1596.6|1595|1576.2|1574.8|291989
1584028500000|2020-03-12 15:55:00|1596.4|1594.4|1595.4|1594.2|1607.2|1606|1585.2|1585|348756
1584028800000|2020-03-12 16:00:00|1595.2|1594|1589.2|1588.6|1597|1595|1585.8|1585.6|397933
1584029100000|2020-03-12 16:05:00|1589.4|1588.8|1601.6|1600.2|1606.8|1605.6|1587.2|1586.2|342797
1584029400000|2020-03-12 16:10:00|1601.8|1600.4|1593.4|1590.6|1604.4|1602.6|1588|1586.8|250227
1584029700000|2020-03-12 16:15:00|1594|1590.8|1582.6|1581.8|1595.4|1594.2|1580.4|1578.8|236692
1584030000000|2020-03-12 16:20:00|1582.2|1581.6|1598.8|1597.2|1599.4|1598.8|1580|1578.8|288871
1584030300000|2020-03-12 16:25:00|1598.6|1597|1599.2|1597.2|1617|1616.6|1595.8|1594|299821
1584086400000|2020-03-13 08:00:00|4100|1400|1644.2|1643|4100|1672.6|1635.2|1400|228523
1584086700000|2020-03-13 08:05:00|1644|1642.6|1605|1603.2|1644|1642.6|1604.8|1603.2|183832
1584087000000|2020-03-13 08:10:00|1605.2|1604|1592.2|1591.6|1614.2|1611.4|1591.4|1590.4|258265
1584087300000|2020-03-13 08:15:00|1592|1591.4|1593.4|1591|1607.6|1606|1592|1591|231683
1584087600000|2020-03-13 08:20:00|1594.2|1592.2|1606.6|1604.4|1609.6|1608.6|1593.2|1591.6|214552
1584087900000|2020-03-13 08:25:00|1606.8|1604.6|1605.2|1603.6|1614|1612.4|1598.6|1598|216085
1584088200000|2020-03-13 08:30:00|1605.6|1603.8|1594|1592.4|1606|1604.4|1590.2|1590|385796
1584088500000|2020-03-13 08:35:00|1593.8|1592.2|1578.6|1577.8|1595|1592.6|1575.4|1574.4|217173
1584088800000|2020-03-13 08:40:00|1578|1577.6|1581.8|1580.4|1585.2|1584|1569|1568.4|216537
1584089100000|2020-03-13 08:45:00|1582|1580.6|1576.8|1575.4|1590|1588.8|1575.2|1573.2|145170
1584089400000|2020-03-13 08:50:00|1575.8|1575|1587|1585.8|1594.6|1592.4|1575.6|1574.4|157130
1584089700000|2020-03-13 08:55:00|1587.2|1586.4|1585.2|1583|1590.4|1589|1581.2|1579.6|107120
1584090000000|2020-03-13 09:00:00|1585|1584|1568.2|1567|1589.8|1588|1567.4|1566|165622
1584090300000|2020-03-13 09:05:00|1568.4|1567.6|1580.8|1578|1585|1584|1564.6|1563.2|154908
1584090600000|2020-03-13 09:10:00|1580.6|1577.8|1588.4|1587|1589.6|1588.8|1575|1573.8|118817
1584090900000|2020-03-13 09:15:00|1588.2|1587.2|1587.8|1586.8|1594.8|1594|1586|1584.4|107592
1584091200000|2020-03-13 09:20:00|1587.6|1586.6|1593.4|1592.6|1598.6|1598|1584.6|1583.2|140347
1584091500000|2020-03-13 09:25:00|1594|1592.8|1602.8|1601.8|1606.8|1605.6|1591.8|1590|114919
1584091800000|2020-03-13 09:30:00|1603|1602|1606.8|1605.8|1609.8|1608.4|1599.2|1597.8|78519
1584092100000|2020-03-13 09:35:00|1607.2|1606|1613.6|1612.6|1616.4|1615.6|1604.4|1603|100924
1584092400000|2020-03-13 09:40:00|1613.4|1612.8|1625.8|1624.2|1625.8|1624.4|1613.4|1612.4|86180
1584092700000|2020-03-13 09:45:00|1626|1624.4|1640.4|1639.4|1641.4|1640.2|1621.8|1620.4|219551
1584093000000|2020-03-13 09:50:00|1640.2|1639.2|1647|1645.8|1648.2|1647.6|1639|1637.8|118973
1584093300000|2020-03-13 09:55:00|1647.2|1646.4|1654.2|1653.4|1660.8|1659.8|1647|1645.8|179485
1584093600000|2020-03-13 10:00:00|1654.4|1653.2|1665.6|1664.6|1668|1667|1653.6|1652.8|153910
1584093900000|2020-03-13 10:05:00|1665.4|1664.4|1660|1659.2|1665.4|1664.4|1647.2|1645.4|139655
1584094200000|2020-03-13 10:10:00|1660.4|1659.6|1674.2|1673.4|1676.4|1675|1660.2|1659.2|109387
1584094500000|2020-03-13 10:15:00|1674.4|1673.6|1686.8|1685.8|1689.8|1688.2|1674|1673.2|98016
1584094800000|2020-03-13 10:20:00|1686.2|1686|1675.8|1674.6|1691.8|1690.6|1675.6|1674.6|113145
1584095100000|2020-03-13 10:25:00|1676|1674.2|1676.6|1675.4|1677.6|1676|1663.2|1662.8|195801
1584095400000|2020-03-13 10:30:00|1676|1674.8|1669.2|1667.8|1680.8|1680|1668.4|1667|95241
1584095700000|2020-03-13 10:35:00|1669|1667.6|1680.8|1679.8|1682.4|1680.4|1666.2|1665|78403
1584096000000|2020-03-13 10:40:00|1680.6|1679.6|1696|1694.6|1696|1694.6|1680.6|1679.6|70611
1584096300000|2020-03-13 10:45:00|1695.8|1694.4|1695.6|1694.2|1702.4|1700.6|1691.8|1690.6|76990
1584096600000|2020-03-13 10:50:00|1695.2|1694.4|1700.4|1700.2|1704.2|1702.8|1692.4|1691.8|217838
1584096900000|2020-03-13 10:55:00|1700.6|1699.8|1700.6|1699.6|1708|1707.4|1698|1697.2|231141
1584097200000|2020-03-13 11:00:00|1700.4|1699.4|1695|1694|1703.8|1703|1694.8|1693.8|93994
1584097500000|2020-03-13 11:05:00|1694.8|1694.2|1713.2|1712.2|1715|1713.8|1694.6|1693.8|114971
1584097800000|2020-03-13 11:10:00|1713.4|1712.4|1723|1721.4|1726|1724.8|1710.6|1709.8|65219
1584098100000|2020-03-13 11:15:00|1723.8|1721.6|1727.8|1726.6|1742.2|1740.8|1723.6|1721.6|180274
1584098400000|2020-03-13 11:20:00|1728|1726.8|1716.8|1715.6|1731.2|1730.2|1707.4|1705.8|124306
1584098700000|2020-03-13 11:25:00|1717|1716|1728.2|1727.2|1732|1731.4|1712.8|1711|126277
1584099000000|2020-03-13 11:30:00|1727.6|1727|1742.6|1741|1743.6|1741.8|1727|1725.6|166722
1584099300000|2020-03-13 11:35:00|1742.4|1740.8|1734|1733|1743.4|1741.8|1724.6|1723.2|166340
1584099600000|2020-03-13 11:40:00|1734.2|1733.4|1741.6|1741.2|1749|1747.2|1733.6|1732.6|153711
1584099900000|2020-03-13 11:45:00|1741.2|1741|1715.8|1714.6|1742.6|1741.6|1714|1712.6|156004
1584100200000|2020-03-13 11:50:00|1715.6|1714.4|1727.2|1726.4|1730.6|1730|1714.6|1713.8|110229
1584100500000|2020-03-13 11:55:00|1727.4|1726.6|1736.8|1735.8|1741.6|1741|1725.2|1724.2|126123
1584100800000|2020-03-13 12:00:00|1737|1736|1744.8|1743.2|1744.8|1743.6|1731.2|1729.6|113910
1584101100000|2020-03-13 12:05:00|1744.6|1743.4|1747.4|1746.4|1751|1749.8|1739|1736.8|96429
1584101400000|2020-03-13 12:10:00|1747.6|1746.6|1751|1750.2|1751|1750.2|1739|1738.4|116014
1584101700000|2020-03-13 12:15:00|1750.6|1750|1765.8|1764.2|1766.6|1765.6|1750.6|1750|105981
1584102000000|2020-03-13 12:20:00|1764.8|1764|1776.4|1774.8|1783.6|1779.8|1762|1760.6|75363
1584102300000|2020-03-13 12:25:00|1776.6|1775|1791.6|1789.4|1792|1790.2|1771.8|1770.6|121159
1584102600000|2020-03-13 12:30:00|1790.2|1789.2|1801|1800|1805|1804|1788|1787.6|453732
1584102900000|2020-03-13 12:35:00|1800.6|1799.6|1800.2|1799.2|1804|1803.6|1792.8|1792|196517
1584103200000|2020-03-13 12:40:00|1800|1799|1797.6|1796.4|1804|1803.4|1792.6|1791|180080
1584103500000|2020-03-13 12:45:00|1797.4|1796.2|1791|1790.4|1800.2|1799.2|1788.2|1787|604580
1584103800000|2020-03-13 12:50:00|1791.2|1790.2|1783.8|1783|1800|1798.8|1770.4|1769|109276
1584104100000|2020-03-13 12:55:00|1784.2|1782.8|1791.8|1790.4|1796.8|1796.6|1781.8|1780.2|57535
1584104400000|2020-03-13 13:00:00|1792|1790.6|1784.2|1783.2|1796.8|1795.6|1782.4|1781|143677
1584104700000|2020-03-13 13:05:00|1783.8|1783|1805.2|1803.2|1815.8|1814|1775.8|1775|277332
1584105000000|2020-03-13 13:10:00|1805|1803|1829.4|1827.8|1833.4|1830.4|1804.4|1802.4|134876
1584105300000|2020-03-13 13:15:00|1830.4|1826.6|1831.2|1828.2|1848|1846.4|1828.2|1826.4|144627
1584105600000|2020-03-13 13:20:00|1830.4|1827.6|1810.4|1807.8|1831.2|1829.2|1800|1797.8|150677
1584105900000|2020-03-13 13:25:00|1810.2|1807|1816|1812.8|1816|1814.8|1799|1798.4|136962
1584106200000|2020-03-13 13:30:00|1815.8|1809|1787|1784|1816.4|1813|1782.6|1779.6|124032
1584106500000|2020-03-13 13:35:00|1786.8|1783.4|1775.8|1772.6|1797.4|1797|1775.4|1772.6|120262
1584106800000|2020-03-13 13:40:00|1775.6|1770.8|1759.2|1757.2|1780|1777.8|1751.8|1750.4|147626
1584107100000|2020-03-13 13:45:00|1759.6|1757.4|1751.8|1748.6|1768.6|1765.2|1750.4|1748|138144
1584107400000|2020-03-13 13:50:00|1751.6|1748.8|1733.4|1730.6|1751.6|1749.4|1727|1725|99827
1584107700000|2020-03-13 13:55:00|1733.8|1730.8|1737.8|1736.2|1741.2|1741|1729.4|1727.6|209360
1584108000000|2020-03-13 14:00:00|1738.4|1737.8|1767.2|1763.6|1769.4|1769.2|1735.6|1733|167605
1584108300000|2020-03-13 14:05:00|1768|1763.8|1780.4|1778|1794.2|1791.6|1765.6|1762.6|161193
1584108600000|2020-03-13 14:10:00|1780.2|1777.8|1773.8|1770.4|1791.4|1789.8|1772.6|1769.4|307797
1584108900000|2020-03-13 14:15:00|1773.6|1770.2|1794.4|1790.8|1803.6|1803.4|1768|1765.8|100592
1584109200000|2020-03-13 14:20:00|1794.2|1790.6|1795.6|1793|1805|1802.6|1789.6|1786.6|115478
1584109500000|2020-03-13 14:25:00|1795.4|1792.2|1793.4|1791|1808|1807.4|1782.8|1781.8|90195
1584109800000|2020-03-13 14:30:00|1793.2|1790.8|1796.4|1794.8|1810|1808|1784.2|1781.8|171485
1584110100000|2020-03-13 14:35:00|1796.2|1793.4|1773.4|1771.4|1796.2|1794.6|1764.4|1761.8|180148
1584110400000|2020-03-13 14:40:00|1772.6|1770|1776.6|1774.4|1780.6|1778.8|1767.6|1765.8|133076
1584110700000|2020-03-13 14:45:00|1775|1774.6|1779.6|1776.8|1784.4|1784|1767.6|1765.2|126558
1584111000000|2020-03-13 14:50:00|1780|1777|1765.2|1763.2|1784.6|1784.2|1764.2|1761.8|295484
1584111300000|2020-03-13 14:55:00|1766.2|1763.6|1745.8|1742.8|1769|1767.4|1744.2|1742.8|279099
1584111600000|2020-03-13 15:00:00|1746|1744.8|1747.8|1745|1760.4|1759.2|1746|1742.8|102183
1584111900000|2020-03-13 15:05:00|1748.2|1744.8|1728.8|1725.8|1748.2|1746|1727.4|1725.8|123235
1584112200000|2020-03-13 15:10:00|1728.2|1725.2|1740.4|1737.6|1747|1744|1719.8|1715.8|94886
1584112500000|2020-03-13 15:15:00|1740.2|1737.8|1734.8|1732.2|1744.6|1742|1721|1720.6|135877
1584112800000|2020-03-13 15:20:00|1735|1733.6|1726|1723.8|1739.2|1737.2|1724.2|1721.4|72125
1584113100000|2020-03-13 15:25:00|1725.8|1724|1707.4|1705.6|1729|1728|1707.4|1705.2|176593
1584113400000|2020-03-13 15:30:00|1707.2|1705.4|1687.6|1684.6|1716.4|1714.6|1684.8|1684.6|266453
1584113700000|2020-03-13 15:35:00|1687.8|1686|1692.2|1690.2|1708.6|1707.2|1687.4|1685|170655
1584114000000|2020-03-13 15:40:00|1692|1690|1679.4|1676.4|1693.4|1691.2|1673.6|1673.4|271642
1584114300000|2020-03-13 15:45:00|1680|1677.6|1658.4|1655.4|1680|1679|1654.8|1652.8|306180
1584114600000|2020-03-13 15:50:00|1658.6|1655.6|1677.4|1675|1682|1681|1655.2|1654|419071
1584114900000|2020-03-13 15:55:00|1677.2|1674.8|1709.4|1706.8|1720.2|1720|1674.8|1674|389121
1584115200000|2020-03-13 16:00:00|1709.8|1707|1703.4|1701.4|1718.2|1718|1692.8|1692.4|287792
1584115500000|2020-03-13 16:05:00|1701.8|1701.6|1715|1713|1717.2|1716.8|1695.4|1693.6|255163
1584115800000|2020-03-13 16:10:00|1714|1712.4|1711.6|1710|1722.6|1721.4|1703.6|1702|293031
1584116100000|2020-03-13 16:15:00|1710.8|1709.4|1711.4|1709.8|1719.2|1717.6|1706.2|1705.2|263930
1584116400000|2020-03-13 16:20:00|1712|1710.2|1716.2|1715.4|1718|1717.8|1706.6|1704.6|261089
1584116700000|2020-03-13 16:25:00|1716|1714.8|1720.2|1717.6|1725|1722.4|1710.8|1709|380065
1584345600000|2020-03-16 08:00:00|4100|1610.6|1573.8|1571.2|4100|1629|1564.6|1562|206529
1584345900000|2020-03-16 08:05:00|1573.6|1571|1581|1580.4|1589|1587.2|1573.6|1570|97663
1584346200000|2020-03-16 08:10:00|1581.8|1580.6|1567.8|1566.6|1593.8|1589.4|1564.4|1564|86119
1584346500000|2020-03-16 08:15:00|1568.2|1566.8|1548.2|1547.2|1571|1569.2|1544|1542.6|215468
1584346800000|2020-03-16 08:20:00|1548.4|1547.6|1521.4|1520.4|1558.2|1556|1520.4|1520|239722
1584347100000|2020-03-16 08:25:00|1521|1520|1497.6|1497.2|1525.8|1524.4|1497.6|1497.2|362744
1584347400000|2020-03-16 08:30:00|1510.8|1505.8|1494.2|1491.4|1518|1515.8|1491|1490|99718
1584347700000|2020-03-16 08:35:00|1494|1490.2|1481.4|1476.6|1494|1490.4|1454|1452|146566
1584348000000|2020-03-16 08:40:00|1483.2|1476.8|1510.2|1505.4|1511.2|1505.8|1477|1472|156867
1584348300000|2020-03-16 08:45:00|1510|1505.2|1489.2|1487.6|1510.2|1509.2|1488|1486.2|153163
1584348600000|2020-03-16 08:50:00|1488.4|1487.8|1475|1471.6|1492.4|1490.2|1464|1461|151863
1584348900000|2020-03-16 08:55:00|1474.8|1473|1492|1488.8|1498.8|1496.6|1466.6|1465|162933
1584349200000|2020-03-16 09:00:00|1491.8|1488.2|1469.4|1465.6|1497|1494.8|1468.2|1465.6|91508
1584349500000|2020-03-16 09:05:00|1469.2|1465.8|1471.4|1467.2|1476.2|1473.2|1458.2|1457|86392
1584349800000|2020-03-16 09:10:00|1471.6|1467.4|1481|1479.4|1481|1479.8|1461.2|1460.8|83048
1584350100000|2020-03-16 09:15:00|1480.6|1479.2|1475.2|1474.2|1485.8|1483.8|1470.2|1469.8|147970
1584350400000|2020-03-16 09:20:00|1475|1474|1482|1481.2|1483|1481.8|1469.8|1468.8|105166
1584350700000|2020-03-16 09:25:00|1482.2|1481.4|1491.6|1491|1500.2|1495.4|1475|1473.6|221674
1584351000000|2020-03-16 09:30:00|1491.8|1491.4|1482.6|1481.6|1496.4|1495.4|1480|1479.4|224138
1584351300000|2020-03-16 09:35:00|1482.8|1482.2|1472.4|1471.6|1487.2|1485.8|1467.6|1467|179396
1584351600000|2020-03-16 09:40:00|1472.2|1471|1466.2|1465|1478|1476.8|1464|1463|107717
1584351900000|2020-03-16 09:45:00|1466.4|1465.6|1472|1470.4|1477.2|1476.2|1465|1464.4|105382
1584352200000|2020-03-16 09:50:00|1472.2|1470.6|1462.6|1461|1475|1473.6|1462|1461|100569
1584352500000|2020-03-16 09:55:00|1463|1461.4|1462.4|1461.2|1469.6|1468.8|1459.6|1459|140091
1584352800000|2020-03-16 10:00:00|1462|1461.4|1473|1472|1482.6|1481.2|1460.4|1459.4|209986
1584353100000|2020-03-16 10:05:00|1473.6|1471.4|1477.2|1475.2|1479|1477.6|1470|1468.4|152677
1584353400000|2020-03-16 10:10:00|1477.6|1475.8|1476.4|1474.2|1483|1482|1473.4|1472|110972
1584353700000|2020-03-16 10:15:00|1475.6|1474.6|1478.2|1476.6|1478.8|1476.8|1462.2|1461.6|107398
1584354000000|2020-03-16 10:20:00|1478.4|1476.8|1478.2|1476|1480.2|1478.4|1468.2|1468|154427
1584354300000|2020-03-16 10:25:00|1478|1475.8|1474.2|1472.4|1482.2|1480.2|1468.6|1468.4|136170
1584354600000|2020-03-16 10:30:00|1474.8|1472.6|1475.8|1474.2|1480|1478.2|1473.4|1472.4|52605
1584354900000|2020-03-16 10:35:00|1476.2|1475|1489|1488.2|1490|1489.4|1474.2|1473|131120
1584355200000|2020-03-16 10:40:00|1489.2|1488.4|1491.2|1490|1497|1495.2|1482.6|1480.8|160301
1584355500000|2020-03-16 10:45:00|1491|1490.4|1488.6|1486.6|1496.6|1495.2|1487.2|1485.4|93711
1584355800000|2020-03-16 10:50:00|1488.4|1487.2|1482.8|1481.4|1488.4|1487.4|1481.8|1481|77004
1584356100000|2020-03-16 10:55:00|1482.4|1481.8|1482.6|1481.6|1485.6|1485|1479.2|1478.4|79405
1584356400000|2020-03-16 11:00:00|1483|1481.8|1488|1486.8|1492|1490.8|1483|1481.8|121510
1584356700000|2020-03-16 11:05:00|1487.8|1487.4|1497.6|1495.6|1497.6|1496.4|1484.6|1483.4|119726
1584357000000|2020-03-16 11:10:00|1497.4|1495.4|1491|1489.8|1497.4|1495.8|1488|1487|65335
1584357300000|2020-03-16 11:15:00|1490.8|1489.6|1492.8|1492|1496|1495|1489.6|1488.6|83645
1584357600000|2020-03-16 11:20:00|1493.2|1492.2|1497.6|1496.4|1499|1497.4|1491.6|1490.6|125270
1584357900000|2020-03-16 11:25:00|1497.4|1496.2|1492|1490.4|1498.8|1497.2|1490|1489|110323
1584358200000|2020-03-16 11:30:00|1491.8|1490|1487.6|1485.4|1492|1491|1483.6|1482.2|86153
1584358500000|2020-03-16 11:35:00|1486.6|1485.6|1485.2|1484|1488|1486.4|1481.2|1480.6|174929
1584358800000|2020-03-16 11:40:00|1485.4|1484.2|1477.2|1475.6|1486.6|1485.2|1468|1467.2|121743
1584359100000|2020-03-16 11:45:00|1477.8|1475|1480.8|1478.6|1482.4|1481.6|1472|1470.6|68686
1584359400000|2020-03-16 11:50:00|1480.6|1478.2|1477|1474.8|1481.2|1480.2|1472|1471.4|135458
1584359700000|2020-03-16 11:55:00|1476.8|1474.6|1470.2|1468.6|1481.4|1479.2|1469|1468|99931
1584360000000|2020-03-16 12:00:00|1470.4|1469|1473|1470.8|1482.4|1479.8|1470.4|1469|100274
1584360300000|2020-03-16 12:05:00|1472.4|1471|1466.2|1464.6|1474.6|1472.2|1464.4|1463.2|40784
1584360600000|2020-03-16 12:10:00|1466|1465.2|1461.4|1459.6|1466.2|1465.2|1456.2|1455.4|134488
1584360900000|2020-03-16 12:15:00|1461.6|1460.4|1462.2|1460.4|1466.6|1465.4|1457.8|1455.8|165490
1584361200000|2020-03-16 12:20:00|1463.2|1461.2|1455.2|1453|1464|1462.4|1453.2|1453|67498
1584361500000|2020-03-16 12:25:00|1455|1452.6|1456.8|1455.6|1459.6|1459.2|1451.4|1451|98790
1584361800000|2020-03-16 12:30:00|1457|1455.4|1443.6|1442|1458.6|1457.8|1441|1440.2|327985
1584362100000|2020-03-16 12:35:00|1443.2|1441.8|1434.4|1432.6|1443.2|1442|1429.4|1428.2|164268
1584362400000|2020-03-16 12:40:00|1434.2|1431.8|1440|1437.4|1449|1447|1433|1431.4|67329
1584362700000|2020-03-16 12:45:00|1439.8|1437.2|1428|1426|1439.8|1437.2|1422|1421|142276
1584363000000|2020-03-16 12:50:00|1427.8|1427|1434.8|1433.2|1435.2|1433.4|1423.6|1422.4|87051
1584363300000|2020-03-16 12:55:00|1435.4|1433|1451|1448.2|1451.4|1450|1434|1433|112641
1584363600000|2020-03-16 13:00:00|1451.2|1448.4|1436.8|1435.6|1451.4|1450.2|1435.8|1435|113823
1584363900000|2020-03-16 13:05:00|1436.6|1435.4|1456.8|1454.6|1457.4|1456.6|1436|1434.6|75275
1584364200000|2020-03-16 13:10:00|1456.6|1454.4|1443.8|1442.2|1456.6|1454.8|1442|1440.8|91269
1584364500000|2020-03-16 13:15:00|1444.2|1443|1437.8|1436.4|1445.8|1443.2|1434.4|1433|85091
1584364800000|2020-03-16 13:20:00|1438.2|1437|1447|1445.4|1450.6|1449.4|1436|1433.6|151751
1584365100000|2020-03-16 13:25:00|1446.8|1445.6|1454.6|1452.6|1458.8|1457.4|1442.8|1441.6|113573
1584365400000|2020-03-16 13:30:00|1453.6|1451.2|1456.6|1456|1458.8|1456.6|1444.8|1443.2|109177
1584365700000|2020-03-16 13:35:00|1458.2|1455.6|1453|1450.8|1458.8|1456.2|1448|1446.8|103894
1584366000000|2020-03-16 13:40:00|1453.6|1451|1447.2|1445.4|1454.2|1453.4|1445.4|1445|71117
1584366300000|2020-03-16 13:45:00|1447|1445.6|1463.4|1460.6|1463.4|1460.6|1444.4|1443.2|158792
1584366600000|2020-03-16 13:50:00|1463.2|1460.4|1471.8|1468.4|1475|1474.8|1457.6|1455.8|106731
1584366900000|2020-03-16 13:55:00|1471|1469|1476.2|1472.6|1479.6|1478.2|1467.4|1465.2|72881
1584367200000|2020-03-16 14:00:00|1475.6|1472.8|1459.4|1457.4|1482.6|1480.8|1455.8|1454|118338
1584367500000|2020-03-16 14:05:00|1459.6|1457.6|1487.6|1483.2|1487.8|1485|1459.6|1457.6|297194
1584367800000|2020-03-16 14:10:00|1487.4|1483.4|1487.8|1484.4|1498|1495.8|1484.2|1482.2|97551
1584368100000|2020-03-16 14:15:00|1486.4|1484.6|1481.2|1478.6|1490.6|1488.8|1479.4|1476|72874
1584368400000|2020-03-16 14:20:00|1481.6|1481|1493.6|1489.2|1500.6|1499.2|1475.4|1474.6|90869
1584368700000|2020-03-16 14:25:00|1492.8|1489.4|1494.8|1492.6|1502.2|1500|1488.8|1485.2|108348
1584369000000|2020-03-16 14:30:00|1495|1493.6|1506.6|1504.2|1507.4|1505.8|1494.4|1492.4|51940
1584369300000|2020-03-16 14:35:00|1506.8|1504|1507.2|1505|1511.2|1509.2|1494.6|1493|75467
1584369600000|2020-03-16 14:40:00|1508.2|1506|1511.8|1509.6|1514.8|1512.2|1500.4|1498.8|135252
1584369900000|2020-03-16 14:45:00|1512.6|1509.8|1513.6|1510.8|1521.6|1519.8|1509.8|1509.4|193428
1584370200000|2020-03-16 14:50:00|1513.4|1511|1513|1510.2|1513.6|1511|1487.2|1485.8|177825
1584370500000|2020-03-16 14:55:00|1512.4|1510.4|1503|1499.8|1512.4|1511.6|1484.6|1483.8|120004
1584370800000|2020-03-16 15:00:00|1502.4|1499.6|1503|1501.4|1512.6|1510.6|1490.8|1489.8|139749
1584371100000|2020-03-16 15:05:00|1502.8|1501|1508.2|1505.6|1510|1507.2|1495.4|1493|75889
1584371400000|2020-03-16 15:10:00|1508|1505.4|1507.6|1504.4|1514|1510.8|1500|1498.2|213913
1584371700000|2020-03-16 15:15:00|1506|1504.8|1522.6|1519.8|1523|1522.6|1506|1504.4|102055
1584372000000|2020-03-16 15:20:00|1521.2|1518.6|1521.8|1520|1522|1520.4|1506.2|1505.2|178632
1584372300000|2020-03-16 15:25:00|1521.6|1520.2|1528.6|1526.4|1534.2|1531.2|1513.6|1512|193867
1584372600000|2020-03-16 15:30:00|1528.8|1526.6|1507.6|1505.2|1536|1535|1504.4|1502|124855
1584372900000|2020-03-16 15:35:00|1508.2|1505.4|1510.2|1507|1528.4|1526.2|1498.6|1496|74458
1584373200000|2020-03-16 15:40:00|1507.6|1508.8|1488.4|1488|1510.2|1508.8|1483.4|1481.6|169713
1584373500000|2020-03-16 15:45:00|1490|1488.2|1496|1492.6|1502.2|1498.8|1474.6|1474|115351
1584373800000|2020-03-16 15:50:00|1497|1492.8|1490.4|1487.2|1500|1498.6|1485.8|1485|129552
1584374100000|2020-03-16 15:55:00|1490.6|1487.6|1496|1492.4|1498|1495.4|1477.8|1477|167292
1584374400000|2020-03-16 16:00:00|1495.4|1492.6|1513.6|1511.4|1516.4|1515|1483.4|1482|274468
1584374700000|2020-03-16 16:05:00|1513.2|1511.6|1506.6|1504.8|1520|1517.6|1502.4|1501|278388
1584375000000|2020-03-16 16:10:00|1505.8|1504.4|1507.4|1506.4|1513.8|1513.4|1504.8|1504.2|264446
1584375300000|2020-03-16 16:15:00|1507.6|1506.6|1492.6|1491.4|1509.4|1509|1484|1483|391525
1584375600000|2020-03-16 16:20:00|1492.8|1491|1458.4|1457.2|1493.4|1492.6|1457.8|1455.8|265315
1584375900000|2020-03-16 16:25:00|1457.8|1456.4|1453.2|1450|1468.2|1467.2|1450|1447.4|270028
1584432000000|2020-03-17 08:00:00|4100|1531.2|1567.8|1563.4|4100|1569|1534.4|1526.4|212894
1584432300000|2020-03-17 08:05:00|1567.6|1563.6|1573.2|1569|1586.8|1581.2|1563.4|1562.2|127420
1584432600000|2020-03-17 08:10:00|1573|1568|1539.2|1533|1577.8|1573.2|1535.6|1530|60024
1584432900000|2020-03-17 08:15:00|1539|1533.2|1522|1520|1539.2|1535|1521.8|1520|66859
1584433200000|2020-03-17 08:20:00|1522.2|1521|1515.2|1511|1528|1524.4|1508.6|1508.2|109538
1584433500000|2020-03-17 08:25:00|1515|1510.8|1516.8|1513.4|1518.8|1514.6|1501.8|1499.2|59453
1584433800000|2020-03-17 08:30:00|1515.6|1513|1533.8|1530.4|1533.8|1530.4|1506.2|1504.4|107694
1584434100000|2020-03-17 08:35:00|1533.6|1530.8|1531|1528|1549.4|1546|1526.6|1525|54781
1584434400000|2020-03-17 08:40:00|1530.2|1527.8|1504|1500.2|1530.2|1527.8|1501.2|1500|76425
1584434700000|2020-03-17 08:45:00|1502.4|1500|1494.8|1493.8|1508|1506.4|1494.8|1492|56459
1584435000000|2020-03-17 08:50:00|1494.6|1492.8|1480.4|1479|1497.8|1496.2|1480.4|1479|89899
1584435300000|2020-03-17 08:55:00|1480.8|1479.6|1465|1464.8|1483|1481.6|1457|1455.2|144500
1584435600000|2020-03-17 09:00:00|1465.2|1464.2|1481.4|1480.4|1483.4|1482|1450.4|1450|201298
1584435900000|2020-03-17 09:05:00|1481.6|1480.2|1455.4|1453.6|1489.4|1488|1454.4|1452|164154
1584436200000|2020-03-17 09:10:00|1455.6|1453.8|1467.6|1464.2|1468.8|1466.4|1454.2|1452.6|55053
1584436500000|2020-03-17 09:15:00|1465.2|1464.6|1458.6|1457.6|1472.4|1470.8|1456.4|1455|55451
1584436800000|2020-03-17 09:20:00|1458.4|1457.4|1455.6|1453.6|1464.6|1463.6|1448|1446|89914
1584437100000|2020-03-17 09:25:00|1455.4|1452.6|1469.2|1465.6|1469.2|1467.8|1440.6|1440|87073
1584437400000|2020-03-17 09:30:00|1467.4|1464.8|1443.6|1441.2|1470|1466.4|1440.2|1440|97907
1584437700000|2020-03-17 09:35:00|1442.4|1441|1460|1457.2|1460|1457.2|1438.8|1437.4|97966
1584438000000|2020-03-17 09:40:00|1459.8|1457|1451|1447.4|1468.8|1464.8|1440.8|1438|72736
1584438300000|2020-03-17 09:45:00|1450.4|1447.6|1460.4|1456.8|1471.6|1468.4|1450.2|1447.6|95877
1584438600000|2020-03-17 09:50:00|1460|1456.6|1450.4|1446.2|1467.6|1465|1444.6|1442|183062
1584438900000|2020-03-17 09:55:00|1446.8|1446.4|1455|1452.2|1465|1463.2|1443.6|1442|61128
1584439200000|2020-03-17 10:00:00|1454.8|1452|1463|1459.6|1465.6|1462.8|1443|1442.2|40005
1584439500000|2020-03-17 10:05:00|1462.8|1459.8|1455.4|1454|1462.8|1461|1447.8|1445.2|62826
1584439800000|2020-03-17 10:10:00|1455.8|1454.2|1468|1464.2|1469|1464.8|1452.4|1452|67867
1584440100000|2020-03-17 10:15:00|1467.4|1463.8|1456.4|1453.4|1468.8|1466.2|1447.2|1444.2|110901
1584440400000|2020-03-17 10:20:00|1456.6|1454.4|1463|1460|1471.2|1467.8|1454.6|1453.2|64188
1584440700000|2020-03-17 10:25:00|1463.6|1460.2|1465.4|1462|1477|1474.6|1462.2|1460|145606
1584441000000|2020-03-17 10:30:00|1464.8|1462.2|1467|1463.4|1470.2|1465.8|1458.4|1455.2|74992
1584441300000|2020-03-17 10:35:00|1467.2|1463.6|1458.2|1453.8|1475.4|1472.4|1454.4|1453.4|221854
1584441600000|2020-03-17 10:40:00|1457.2|1454.4|1454.8|1452.6|1465.8|1464.2|1452.6|1450.8|66387
1584441900000|2020-03-17 10:45:00|1455.2|1452.8|1458.8|1455.6|1467.4|1464.4|1452.8|1450|68732
1584442200000|2020-03-17 10:50:00|1456.6|1455.2|1474.8|1471.8|1474.8|1472.2|1450.6|1449|65813
1584442500000|2020-03-17 10:55:00|1475.4|1472|1493.2|1490.8|1494|1492|1473.4|1471.8|49649
1584442800000|2020-03-17 11:00:00|1493.4|1490.6|1491.2|1488.4|1493.4|1491|1480.2|1477|61614
1584443100000|2020-03-17 11:05:00|1490.8|1489|1498|1494.4|1505.2|1502.8|1485.6|1483|71193
1584443400000|2020-03-17 11:10:00|1498.4|1495|1497.4|1494.6|1501.6|1498.6|1484.8|1481.2|42598
1584443700000|2020-03-17 11:15:00|1498.4|1494.8|1478.6|1476.4|1498.4|1496.4|1477.2|1475.2|345738
1584444000000|2020-03-17 11:20:00|1479|1476.6|1475.2|1472.8|1480.8|1478|1465.8|1462.4|158992
1584444300000|2020-03-17 11:25:00|1474.8|1472|1470.4|1466.4|1480.6|1477.8|1459|1457|166388
1584444600000|2020-03-17 11:30:00|1470.6|1466.6|1449.8|1447.8|1471.6|1467.2|1444.6|1442.4|166775
1584444900000|2020-03-17 11:35:00|1448.2|1448|1454.8|1452|1459|1455.6|1446|1444.4|37163
1584445200000|2020-03-17 11:40:00|1456|1452.2|1449.8|1447.8|1463|1460|1444|1442|42778
1584445500000|2020-03-17 11:45:00|1448.8|1448|1457.6|1455.4|1469|1466|1448.8|1447.2|90606
1584445800000|2020-03-17 11:50:00|1457.4|1454.4|1442|1439.2|1457.6|1454.4|1438.6|1438|56611
1584446100000|2020-03-17 11:55:00|1440.6|1439.8|1433.6|1431.6|1447|1444.6|1432.2|1430|55198
1584446400000|2020-03-17 12:00:00|1433.8|1432.4|1430.2|1428.8|1437.4|1436.8|1424.2|1422.2|79333
1584446700000|2020-03-17 12:05:00|1430|1428.2|1438.4|1435.2|1439.4|1439|1427.6|1426.2|31156
1584447000000|2020-03-17 12:10:00|1437.6|1435.4|1438.2|1436|1451.4|1447|1435.6|1433|79128
1584447300000|2020-03-17 12:15:00|1439|1436.2|1443.8|1440.6|1444.8|1441.2|1434.2|1432.6|40682
1584447600000|2020-03-17 12:20:00|1442.6|1441.4|1449.2|1448.2|1450|1449.4|1439.8|1437.4|50870
1584447900000|2020-03-17 12:25:00|1449|1448.4|1449.4|1445|1449.8|1449.6|1444.6|1442.4|42427
1584448200000|2020-03-17 12:30:00|1449.2|1446.8|1451.4|1449.4|1455|1453.2|1438.6|1436.8|121911
1584448500000|2020-03-17 12:35:00|1450.4|1449.2|1435.8|1433.2|1452.4|1450.4|1433.4|1432.8|81220
1584448800000|2020-03-17 12:40:00|1436|1433.4|1434|1431|1438|1436.4|1431.2|1430|42221
1584449100000|2020-03-17 12:45:00|1433.6|1430.8|1431|1430|1437.8|1435.8|1429.4|1428.6|36316
1584449400000|2020-03-17 12:50:00|1430.6|1429.8|1433|1431.2|1434|1432.2|1427|1426.6|59246
1584449700000|2020-03-17 12:55:00|1432.8|1431|1439.4|1437.6|1440.6|1437.8|1432.8|1431|97328
1584450000000|2020-03-17 13:00:00|1439.8|1438.4|1438.8|1436|1441|1440|1432|1431|268006
1584450300000|2020-03-17 13:05:00|1438.6|1436.2|1440.4|1439|1440.6|1439.8|1435|1433.6|38431
1584450600000|2020-03-17 13:10:00|1440.8|1439.6|1441.4|1438.8|1442.8|1441|1434|1431.8|37448
1584450900000|2020-03-17 13:15:00|1442|1439|1431.4|1430|1447.2|1445.4|1431.4|1430|41083
1584451200000|2020-03-17 13:20:00|1431.6|1430.2|1434.2|1432.4|1436.8|1435|1428|1427|75168
1584451500000|2020-03-17 13:25:00|1433.6|1432.6|1435|1433.8|1439.8|1438|1432.4|1431.8|100486
1584451800000|2020-03-17 13:30:00|1435.8|1435|1441.4|1440.6|1453|1452.6|1433.8|1433|296483
1584452100000|2020-03-17 13:35:00|1441.8|1440.8|1438|1435.6|1443.6|1441.4|1434.4|1433.2|291400
1584452400000|2020-03-17 13:40:00|1437.6|1435.2|1436|1434.6|1446.2|1442.8|1432|1431.4|264111
1584452700000|2020-03-17 13:45:00|1435.4|1434.8|1446.6|1443.8|1452.2|1447.6|1434.2|1433.4|98642
1584453000000|2020-03-17 13:50:00|1446|1444.2|1434.2|1432.4|1446.6|1445.6|1434|1432.4|77538
1584453300000|2020-03-17 13:55:00|1434|1433.2|1438.4|1435.8|1445|1442.2|1431.4|1430.4|55550
1584453600000|2020-03-17 14:00:00|1438.8|1437|1448|1444.4|1448|1444.8|1430.6|1429|57282
1584453900000|2020-03-17 14:05:00|1447.8|1445.2|1449.2|1446.8|1453|1450.2|1440.2|1440|52391
1584454200000|2020-03-17 14:10:00|1449.4|1448|1462.8|1460.2|1463.4|1462.4|1445.6|1444.4|47264
1584454500000|2020-03-17 14:15:00|1463|1461.4|1449.4|1447|1463.4|1461.4|1449.4|1445.8|67695
1584454800000|2020-03-17 14:20:00|1450.2|1447.6|1447.6|1444|1455.8|1454.6|1447.4|1444|57657
1584455100000|2020-03-17 14:25:00|1447.2|1444.2|1436.2|1434|1447.2|1445.8|1435|1433.4|76816
1584455400000|2020-03-17 14:30:00|1437.2|1434.6|1430.8|1429.4|1439.2|1438.6|1430|1429.4|86480
1584455700000|2020-03-17 14:35:00|1431.2|1430.2|1430.2|1428|1439.8|1437.6|1428|1427|74336
1584456000000|2020-03-17 14:40:00|1430|1427.8|1445.8|1443.6|1445.8|1443.6|1426|1425.4|47840
1584456300000|2020-03-17 14:45:00|1446|1444.6|1452|1450|1459|1454.2|1445.6|1443.6|82177
1584456600000|2020-03-17 14:50:00|1451.8|1449.2|1453.4|1450.2|1453.4|1450.4|1439.6|1437.4|68052
1584456900000|2020-03-17 14:55:00|1452|1450|1456.4|1454.2|1456.8|1455.6|1443.6|1442.6|136529
1584457200000|2020-03-17 15:00:00|1456.8|1454.4|1458.2|1455|1464|1462.4|1453.2|1451.2|136045
1584457500000|2020-03-17 15:05:00|1457.8|1455.2|1462.6|1459.2|1464.4|1462.2|1451.2|1448|90903
1584457800000|2020-03-17 15:10:00|1460.8|1459|1481.8|1480.8|1482.8|1481.2|1458.8|1458.6|114093
1584458100000|2020-03-17 15:15:00|1482.8|1481.2|1494.8|1492.6|1494.8|1492.8|1474.2|1472.2|125933
1584458400000|2020-03-17 15:20:00|1494.6|1492.8|1490.2|1488|1497.4|1495.4|1486.6|1485.2|132991
1584458700000|2020-03-17 15:25:00|1489.2|1487.4|1497.4|1495.6|1511.4|1510.8|1489.2|1486.4|237879
1584459000000|2020-03-17 15:30:00|1497.6|1496.4|1495.8|1492.6|1513.4|1511.8|1491.2|1490.4|146857
1584459300000|2020-03-17 15:35:00|1495.6|1492.4|1473.4|1472|1497.4|1495.2|1472.6|1470|101827
1584459600000|2020-03-17 15:40:00|1472.8|1472.4|1467|1465|1480.8|1478.8|1463.4|1461.2|64218
1584459900000|2020-03-17 15:45:00|1468.2|1465.2|1489.6|1487.2|1493|1491|1467.2|1465.2|221348
1584460200000|2020-03-17 15:50:00|1489.2|1486|1511.8|1508.6|1512.2|1509.4|1486.2|1484|113928
1584460500000|2020-03-17 15:55:00|1511|1509.6|1523|1520.4|1529.8|1527.2|1510.4|1509|171470
1584460800000|2020-03-17 16:00:00|1521.8|1520|1522.2|1520.8|1524.6|1523.6|1514.2|1511|157412
1584461100000|2020-03-17 16:05:00|1522.4|1521|1528.8|1526.4|1532.2|1531.8|1521.2|1518.6|212687
1584461400000|2020-03-17 16:10:00|1528.6|1526|1541|1538.8|1541.8|1540.8|1525.2|1524.4|77078
1584461700000|2020-03-17 16:15:00|1540.2|1539|1536.4|1534.2|1541|1540.4|1532.4|1531|157538
1584462000000|2020-03-17 16:20:00|1536.6|1534|1526|1523.4|1536.8|1535.2|1521.2|1519|272305
1584462300000|2020-03-17 16:25:00|1525.6|1524.4|1532.4|1526|1540|1536.2|1519.2|1518.2|107134
1584518400000|2020-03-18 08:00:00|1557.8|1555|1510|1501.2|1560|1557.8|1493|1480.2|245718
1584518700000|2020-03-18 08:05:00|1509.8|1501|1517.2|1512.6|1520|1518.6|1504.6|1495.8|58190
1584519000000|2020-03-18 08:10:00|1515|1515|1505|1501|1519|1518|1501.8|1500|181378
1584519300000|2020-03-18 08:15:00|1500.8|1500.8|1506.4|1503.4|1509.2|1508|1490.8|1489.4|108865
1584519600000|2020-03-18 08:20:00|1506.8|1503|1523|1520.6|1526.6|1523.4|1502.6|1500|69246
1584519900000|2020-03-18 08:25:00|1522.6|1520|1524.8|1520.8|1525|1523.4|1514.2|1513.8|35597
1584520200000|2020-03-18 08:30:00|1525|1522.8|1545.2|1541.4|1547.4|1543.6|1522|1520.6|96865
1584520500000|2020-03-18 08:35:00|1545|1543.2|1574.2|1571.2|1579|1576.2|1544.8|1541.4|152629
1584520800000|2020-03-18 08:40:00|1573.6|1571.4|1584.4|1583|1585|1583.8|1566|1563.8|100529
1584521100000|2020-03-18 08:45:00|1585.2|1581.2|1581.6|1579.2|1588.4|1586.4|1574|1572.2|73840
1584521400000|2020-03-18 08:50:00|1580.2|1579.4|1573|1571.4|1584.6|1581.2|1568|1566.8|78725
1584521700000|2020-03-18 08:55:00|1573.4|1572.4|1547|1546|1574.6|1573.4|1547|1546|83834
1584522000000|2020-03-18 09:00:00|1546.8|1545.2|1550|1549.2|1558.4|1557|1542.8|1542.2|101002
1584522300000|2020-03-18 09:05:00|1549.6|1549|1559.4|1554.2|1567.4|1565.6|1544.6|1544|122339
1584522600000|2020-03-18 09:10:00|1558.6|1554|1542|1541|1559.4|1558.4|1542|1541|36435
1584522900000|2020-03-18 09:15:00|1542.2|1540.8|1522.2|1521.4|1542.4|1542|1520.4|1519.6|80598
1584523200000|2020-03-18 09:20:00|1522|1521.2|1514|1512.6|1524.2|1522.6|1513.8|1512.6|71609
1584523500000|2020-03-18 09:25:00|1514.4|1513|1518.6|1517.8|1522.6|1521.6|1508|1507.4|168335
1584523800000|2020-03-18 09:30:00|1518.4|1517.6|1482.4|1481.4|1519.8|1519.4|1482.2|1480.8|177635
1584524100000|2020-03-18 09:35:00|1482.6|1481.6|1489.8|1488.8|1505.6|1504|1481.2|1480|140131
1584524400000|2020-03-18 09:40:00|1490|1489|1493.6|1492.4|1499.6|1497.8|1480.4|1480|93076
1584524700000|2020-03-18 09:45:00|1493.2|1492.2|1492.8|1492|1504|1502.2|1483.4|1482.4|76863
1584525000000|2020-03-18 09:50:00|1492.6|1491.8|1493.6|1492.6|1500.2|1499.6|1484.6|1483.8|106435
1584525300000|2020-03-18 09:55:00|1493.8|1492.4|1510|1507.6|1511.4|1509.8|1489.6|1489.2|46838
1584525600000|2020-03-18 10:00:00|1509.8|1504.8|1500.6|1498|1512.2|1509.8|1495.8|1495.2|93668
1584525900000|2020-03-18 10:05:00|1500.8|1498.6|1499.6|1498|1507|1504|1496|1495.6|33667
1584526200000|2020-03-18 10:10:00|1499.4|1497.8|1497|1495.4|1506.2|1502.4|1495.4|1495|23943
1584526500000|2020-03-18 10:15:00|1495.6|1495.2|1492.8|1491|1499.8|1497.8|1491.2|1491|221238
1584526800000|2020-03-18 10:20:00|1490.8|1490.6|1478.4|1475.6|1490.8|1490.6|1476|1475|128379
1584527100000|2020-03-18 10:25:00|1478.2|1475.4|1466.6|1461.8|1478.2|1475.4|1460|1459.6|177305
1584527400000|2020-03-18 10:30:00|1466.4|1462|1485.6|1482|1488|1486.6|1464.2|1462|134907
1584527700000|2020-03-18 10:35:00|1485.4|1482.6|1517.2|1514.8|1518|1516.4|1480.4|1479.2|126830
1584528000000|2020-03-18 10:40:00|1517.8|1517|1504.2|1501.2|1519.2|1517.6|1501|1498.8|107975
1584528300000|2020-03-18 10:45:00|1504|1500.8|1492.6|1489.4|1504.2|1501.2|1488.2|1485|45946
1584528600000|2020-03-18 10:50:00|1492.4|1489.6|1490.6|1488.4|1496.4|1492.8|1486|1484|99183
1584528900000|2020-03-18 10:55:00|1488.4|1486.6|1504.2|1501.8|1509.8|1504|1481.8|1481|92128
1584529200000|2020-03-18 11:00:00|1504.4|1502|1488.6|1486.2|1504.8|1503.4|1486.8|1485|36187
1584529500000|2020-03-18 11:05:00|1488.8|1486.4|1485|1481|1493.4|1488.2|1479.6|1478|50533
1584529800000|2020-03-18 11:10:00|1482.4|1481.2|1501.8|1497.8|1502.8|1501|1482.4|1481.2|31312
1584530100000|2020-03-18 11:15:00|1501.6|1498|1490|1486.4|1501.6|1498|1486.2|1482.8|51555
1584530400000|2020-03-18 11:20:00|1489.8|1485.2|1495|1492.2|1495.6|1492.2|1488|1485.2|13625
1584530700000|2020-03-18 11:25:00|1494.6|1492.4|1496|1493|1502|1500|1493.8|1492.2|161025
1584531000000|2020-03-18 11:30:00|1495.8|1492|1501|1496|1510|1506.2|1493.2|1489.4|33888
1584531300000|2020-03-18 11:35:00|1495.8|1495.8|1492.8|1488.4|1501|1496.2|1489.2|1488.2|169282
1584531600000|2020-03-18 11:40:00|1492.4|1488.6|1484|1481.6|1492.4|1488.8|1483.4|1481|149872
1584531900000|2020-03-18 11:45:00|1483.8|1481.4|1479.4|1476.2|1484.4|1482|1479.4|1476.2|50580
1584532200000|2020-03-18 11:50:00|1479.6|1476.6|1475.4|1472|1485|1483.6|1473|1472|56847
1584532500000|2020-03-18 11:55:00|1472.8|1471|1473.6|1471.8|1475.2|1473.2|1469.8|1469|305236
1584532800000|2020-03-18 12:00:00|1474.2|1472|1473|1471|1479.2|1476.8|1471.6|1469|106054
1584533100000|2020-03-18 12:05:00|1472.8|1470|1468.2|1466.2|1474|1471|1467.4|1466|18759
1584533400000|2020-03-18 12:10:00|1468|1466|1459.2|1458.2|1468|1466|1459.2|1458.2|43171
1584533700000|2020-03-18 12:15:00|1459|1458|1464|1462.4|1464.4|1463.2|1455.6|1454.8|29695
1584534000000|2020-03-18 12:20:00|1465|1462.6|1463|1460.8|1467.6|1466.6|1462.4|1460.8|73646
1584534300000|2020-03-18 12:25:00|1462.8|1461|1453.8|1452.2|1462.8|1461|1453.8|1452|64476
1584534600000|2020-03-18 12:30:00|1454.2|1453|1455.4|1453.2|1458|1456|1449|1448.4|149156
1584534900000|2020-03-18 12:35:00|1455|1453|1452.4|1450|1457.2|1455.6|1452|1450|81912
1584535200000|2020-03-18 12:40:00|1452|1450.2|1463.4|1462.4|1465.4|1464|1448.4|1448.2|47534
1584535500000|2020-03-18 12:45:00|1462.4|1462.2|1462.6|1458.8|1470.6|1468|1459.4|1458.6|105948
1584535800000|2020-03-18 12:50:00|1462.2|1459|1454.6|1452.4|1462.2|1460|1454.6|1452|9835
1584536100000|2020-03-18 12:55:00|1454.4|1452.6|1450|1447.6|1454.4|1452.8|1446.8|1445.4|43456
1584536400000|2020-03-18 13:00:00|1450.2|1448.8|1451.6|1448.6|1454.6|1453.6|1445.4|1444.8|34678
1584536700000|2020-03-18 13:05:00|1451.4|1450|1451.8|1449.4|1452.6|1450.6|1445.6|1444.8|30429
1584537000000|2020-03-18 13:10:00|1449.4|1448.6|1454.2|1452.2|1454.8|1453.2|1445|1444|18406
1584537300000|2020-03-18 13:15:00|1454.4|1452.4|1459.2|1456|1459.2|1456|1452.4|1450.2|26239
1584537600000|2020-03-18 13:20:00|1460|1456.2|1450.2|1447.8|1462|1460.4|1447.6|1447.2|75057
1584537900000|2020-03-18 13:25:00|1448|1447.6|1442.6|1439.2|1450.2|1449|1439.6|1438.4|43792
1584538200000|2020-03-18 13:30:00|1440.2|1439.6|1451.4|1447.4|1459.8|1456.8|1440.2|1438.2|61911
1584538500000|2020-03-18 13:35:00|1451.2|1446.8|1436.4|1433.2|1451.2|1447|1433.6|1432.8|79835
1584538800000|2020-03-18 13:40:00|1436.8|1433.4|1445.2|1441.6|1451.2|1450.2|1436.8|1433.4|34961
1584539100000|2020-03-18 13:45:00|1444.6|1441.8|1440.8|1438.2|1444.6|1444|1439|1435|31298
1584539400000|2020-03-18 13:50:00|1440.6|1437.4|1443.4|1440|1444.8|1442.8|1437.6|1436.6|72767
1584539700000|2020-03-18 13:55:00|1443.6|1440.2|1439.4|1435.6|1445.6|1444.8|1437.2|1434.4|57622
1584540000000|2020-03-18 14:00:00|1439.2|1435.8|1444.2|1440.2|1445.6|1443.4|1434.2|1432.8|177250
1584540300000|2020-03-18 14:05:00|1444|1440.4|1434.8|1432.4|1445.4|1442.6|1432|1432|96853
1584540600000|2020-03-18 14:10:00|1436.2|1432.8|1441.6|1438.2|1442.2|1439.4|1435.2|1432.8|36227
1584540900000|2020-03-18 14:15:00|1441.4|1438.4|1442|1438|1444.2|1441.6|1439.8|1436.6|44788
1584541200000|2020-03-18 14:20:00|1441.8|1439|1432.8|1430|1441.8|1439|1430.6|1430|175350
1584541500000|2020-03-18 14:25:00|1433|1430.2|1433.4|1431.4|1439.8|1438.2|1431.4|1430.2|64115
1584541800000|2020-03-18 14:30:00|1431.4|1431.2|1442|1438.2|1444.2|1443|1431|1430.2|136388
1584542100000|2020-03-18 14:35:00|1442.6|1440.8|1440.6|1437|1442.6|1442.4|1432.2|1430.2|148515
1584542400000|2020-03-18 14:40:00|1440.4|1437.2|1432.6|1431|1443|1441|1432.2|1430.4|52048
1584542700000|2020-03-18 14:45:00|1432.8|1431.2|1436|1432.6|1436|1432.8|1425|1424|120400
1584543000000|2020-03-18 14:50:00|1435.8|1431.2|1423.6|1422|1435.8|1433.4|1423.4|1422|59324
1584543300000|2020-03-18 14:55:00|1423.8|1423|1423|1420.6|1425|1424.6|1421.2|1420|59771
1584543600000|2020-03-18 15:00:00|1422.8|1420.4|1428.6|1425.2|1428.8|1426|1421.4|1419|50639
1584543900000|2020-03-18 15:05:00|1428.4|1425|1419.2|1417.6|1428.4|1425.6|1419|1417|37469
1584544200000|2020-03-18 15:10:00|1419.4|1417.8|1412.4|1407.6|1423.2|1419.6|1407.2|1406|94278
1584544500000|2020-03-18 15:15:00|1412.2|1407.8|1412|1409.8|1413.6|1413.2|1407.8|1406|106773
1584544800000|2020-03-18 15:20:00|1412.4|1410.8|1423.6|1419.6|1428.2|1426.6|1412.4|1409.8|63019
1584545100000|2020-03-18 15:25:00|1424|1420|1424.6|1421.4|1427.2|1425|1419.2|1416|40122
1584545400000|2020-03-18 15:30:00|1424.8|1421.2|1434|1430.6|1434.2|1432.2|1421.4|1420|41847
1584545700000|2020-03-18 15:35:00|1433.8|1430.8|1435.8|1431.8|1444.4|1441.2|1433.8|1430.8|200634
1584546000000|2020-03-18 15:40:00|1435.6|1430.2|1444.6|1441.6|1447.2|1445.2|1435.4|1430.2|61910
1584546300000|2020-03-18 15:45:00|1443|1443|1443.4|1440|1448.8|1446.4|1435|1433.2|184755
1584546600000|2020-03-18 15:50:00|1443.2|1440.2|1444.6|1441.2|1447|1445.2|1439.2|1437.2|63805
1584546900000|2020-03-18 15:55:00|1444.8|1442.8|1434|1431.8|1447|1445.2|1432.4|1431|107844
1584547200000|2020-03-18 16:00:00|1433.8|1432|1435|1434.4|1441.8|1440.6|1433.2|1431.8|53942
1584547500000|2020-03-18 16:05:00|1434.8|1434.2|1432.2|1430.6|1440|1438.8|1431.4|1430|72223
1584547800000|2020-03-18 16:10:00|1432|1430.8|1425.2|1421.6|1438.2|1436|1425.2|1421.2|70161
1584548100000|2020-03-18 16:15:00|1425.8|1421.8|1434|1432.2|1434|1432.2|1420.6|1420.2|143563
1584548400000|2020-03-18 16:20:00|1434.2|1432.4|1432.2|1429.4|1437.8|1437.6|1430.2|1429|86428
1584548700000|2020-03-18 16:25:00|1431.8|1429|1440|1434.4|1440.4|1438.6|1428.2|1425|166452
1584604800000|2020-03-19 08:00:00|4100|1444.4|1444.6|1437|4100|1470|1440|1436.8|266651
1584605100000|2020-03-19 08:05:00|1444.4|1436.8|1448.4|1444.8|1449.6|1448.2|1416.8|1416.2|151441
1584605400000|2020-03-19 08:10:00|1451|1444.6|1447.8|1443.6|1455.6|1453|1443|1440.2|123903
1584605700000|2020-03-19 08:15:00|1449.4|1443.8|1482|1479.6|1482|1479.6|1443.6|1443|277209
1584606000000|2020-03-19 08:20:00|1481.8|1478.6|1483.6|1479.8|1487|1482.4|1470|1467.4|150394
1584606300000|2020-03-19 08:25:00|1483.4|1479.2|1476|1470.4|1483.8|1483|1470|1469.6|62841
1584606600000|2020-03-19 08:30:00|1475|1475|1472.4|1469.8|1477|1475|1467|1465.6|125850
1584606900000|2020-03-19 08:35:00|1470|1469.6|1463.4|1457|1474|1473|1461|1457|43245
1584607200000|2020-03-19 08:40:00|1462.2|1457.2|1455.6|1453|1467|1464.2|1454|1452|66475
1584607500000|2020-03-19 08:45:00|1455|1452.8|1439.6|1436.4|1455|1453|1434.6|1433|98020
1584607800000|2020-03-19 08:50:00|1439.8|1436.6|1438|1434.6|1448|1444|1436|1433|63549
1584608100000|2020-03-19 08:55:00|1437.8|1433.6|1429.2|1425.6|1438|1435|1427.4|1425|87145
1584608400000|2020-03-19 09:00:00|1428.4|1428.4|1426.4|1421.8|1435|1432.4|1425.2|1421.4|80888
1584608700000|2020-03-19 09:05:00|1425|1421.6|1414.6|1410.2|1425|1421.6|1402.8|1400.8|161249
1584609000000|2020-03-19 09:10:00|1414.4|1410.4|1425|1421.8|1425|1421.8|1412|1409|52952
1584609300000|2020-03-19 09:15:00|1425.8|1423|1428.4|1424.4|1439.2|1435|1425.8|1422.6|73639
1584609600000|2020-03-19 09:20:00|1428.6|1425|1428.6|1425.6|1434.2|1433.2|1428.4|1424.8|53630
1584609900000|2020-03-19 09:25:00|1427.2|1425|1427|1424.2|1430|1427.4|1425|1422|52189
1584610200000|2020-03-19 09:30:00|1426.8|1425|1427.4|1425|1436.8|1435|1423.8|1421|51360
1584610500000|2020-03-19 09:35:00|1427.2|1425.2|1430.4|1426.8|1434.8|1432.6|1424.8|1422.6|37888
1584610800000|2020-03-19 09:40:00|1430.2|1427|1428.4|1425|1432|1429|1425|1423.6|54693
1584611100000|2020-03-19 09:45:00|1428.2|1424.8|1426.8|1424.4|1428.8|1427|1420.6|1420.2|51657
1584611400000|2020-03-19 09:50:00|1425|1424|1431.8|1429.4|1432.2|1429.4|1424.4|1422.6|40063
1584611700000|2020-03-19 09:55:00|1431.4|1428.8|1444.2|1441.2|1447.2|1444.4|1431.4|1428.8|42113
1584612000000|2020-03-19 10:00:00|1443.4|1441|1438.6|1436|1443.8|1441|1436.6|1435|41065
1584612300000|2020-03-19 10:05:00|1438|1435.6|1430.6|1428|1438|1436|1429|1425|54099
1584612600000|2020-03-19 10:10:00|1431.4|1428.6|1426.4|1422.8|1432.4|1431|1424.6|1421.8|49439
1584612900000|2020-03-19 10:15:00|1427|1423|1417.2|1413.4|1428.2|1426.4|1413.4|1412.4|60150
1584613200000|2020-03-19 10:20:00|1417|1413.6|1415.6|1413.4|1421.6|1419.4|1412|1410|31499
1584613500000|2020-03-19 10:25:00|1415.4|1413|1410.6|1407.8|1418.2|1414.4|1410.6|1407.8|28071
1584613800000|2020-03-19 10:30:00|1409.4|1408|1405.4|1403.6|1410.6|1409.4|1400|1399.6|156029
1584614100000|2020-03-19 10:35:00|1405.6|1404.8|1410.2|1406.4|1412|1407.6|1402.4|1401|26389
1584614400000|2020-03-19 10:40:00|1410|1406.6|1415.8|1412|1419.4|1416.4|1408.6|1406.4|21712
1584614700000|2020-03-19 10:45:00|1415.2|1413.6|1404.6|1402|1416|1413.6|1404.6|1401|195315
1584615000000|2020-03-19 10:50:00|1404.4|1400|1401.6|1400|1405.2|1404|1400.4|1399.2|47980
1584615300000|2020-03-19 10:55:00|1399.2|1399.2|1395.4|1393.2|1401.6|1400|1392|1390.4|77106
1584615600000|2020-03-19 11:00:00|1395.2|1392.2|1393|1390.4|1396|1394.4|1391|1390|118891
1584615900000|2020-03-19 11:05:00|1392.8|1390.2|1383.4|1380.2|1392.8|1391.4|1381.6|1380|96923
1584616200000|2020-03-19 11:10:00|1382.8|1380.4|1392.6|1390.2|1394.2|1392.6|1382|1380.4|79098
1584616500000|2020-03-19 11:15:00|1392|1390.4|1383|1380.2|1398|1394|1381|1380|259223
1584616800000|2020-03-19 11:20:00|1382|1382|1369.6|1368|1385.2|1383|1369.6|1368|42125
1584617100000|2020-03-19 11:25:00|1369.4|1368.8|1361.8|1357.4|1370.6|1369.4|1355.8|1355|100609
1584617400000|2020-03-19 11:30:00|1362.6|1357.6|1354.8|1351.4|1364.6|1360.4|1338.4|1334|96771
1584617700000|2020-03-19 11:35:00|1354.6|1351.8|1343.8|1340.2|1354.6|1351.8|1343.8|1340.2|39998
1584618000000|2020-03-19 11:40:00|1343.6|1340|1333.8|1327|1343.6|1342|1327.4|1325|224968
1584618300000|2020-03-19 11:45:00|1343.6|1340.4|1342.2|1337|1344|1341.8|1331.8|1330|59808
1584618600000|2020-03-19 11:50:00|1342.4|1337.2|1333.2|1331|1352|1350.2|1330.8|1330.6|128410
1584618900000|2020-03-19 11:55:00|1333.4|1330.8|1339|1337|1340|1339|1333|1330.2|38995
1584619200000|2020-03-19 12:00:00|1338.8|1336.6|1348.2|1344.6|1351.6|1348.6|1337.4|1336.4|126513
1584619500000|2020-03-19 12:05:00|1346.8|1344.4|1353.4|1351.2|1354.8|1354|1342.8|1342|56861
1584619800000|2020-03-19 12:10:00|1353|1351.4|1357|1354.4|1359.4|1357|1348.8|1345.4|66878
1584620100000|2020-03-19 12:15:00|1356.8|1354.6|1356.2|1352.8|1357.6|1355|1348|1346.8|132633
1584620400000|2020-03-19 12:20:00|1354.8|1352.6|1356|1352.8|1360.4|1358.2|1351.4|1349.8|46011
1584620700000|2020-03-19 12:25:00|1355|1354|1345.2|1343.8|1355|1354|1341.2|1340|50157
1584621000000|2020-03-19 12:30:00|1346.2|1343.6|1338|1335.2|1346.4|1344.4|1335.6|1333.6|38856
1584621300000|2020-03-19 12:35:00|1338.2|1335.4|1329.4|1328.2|1338.2|1337.4|1329.4|1328|62430
1584621600000|2020-03-19 12:40:00|1329.8|1328.8|1336.2|1332.8|1336.4|1333.8|1326.4|1325|81285
1584621900000|2020-03-19 12:45:00|1336|1333|1331.4|1328.6|1336|1333|1327|1326.6|73279
1584622200000|2020-03-19 12:50:00|1331.6|1328.8|1329|1326|1334.2|1332.8|1328.4|1326|82593
1584622500000|2020-03-19 12:55:00|1328.8|1326.2|1325.6|1323.4|1328.8|1326.6|1322.8|1321.6|104598
1584622800000|2020-03-19 13:00:00|1325.8|1323.6|1328|1327|1330.2|1329.8|1325.6|1323.6|274226
1584623100000|2020-03-19 13:05:00|1327.6|1326.8|1328.2|1327.2|1329.2|1328.6|1323.6|1323.2|84665
1584623400000|2020-03-19 13:10:00|1328|1327|1329.8|1328.4|1330.4|1329.8|1327|1326|62247
1584623700000|2020-03-19 13:15:00|1329.6|1328|1326.4|1325.2|1329.8|1329.6|1325.4|1324|48223
1584624000000|2020-03-19 13:20:00|1326.2|1325.6|1323.2|1322|1329|1327.8|1322.8|1322|144964
1584624300000|2020-03-19 13:25:00|1323|1322.2|1316.4|1315.2|1324.2|1323|1316.4|1315|109871
1584624600000|2020-03-19 13:30:00|1316.2|1315.4|1311.6|1309.4|1316.4|1315.4|1306.4|1304|237965
1584624900000|2020-03-19 13:35:00|1311.2|1309.2|1306.4|1305|1311.2|1310|1302.8|1302.2|70291
1584625200000|2020-03-19 13:40:00|1307.2|1305.6|1308.2|1305.2|1317.6|1313.6|1302.2|1301|68329
1584625500000|2020-03-19 13:45:00|1307.8|1304.2|1323.4|1320.4|1325.2|1324.2|1307|1304.2|82857
1584625800000|2020-03-19 13:50:00|1323.6|1320.2|1326.8|1322.4|1328.8|1327.8|1323.6|1319.4|40465
1584626100000|2020-03-19 13:55:00|1326.6|1322.6|1329.6|1326|1331|1329.2|1320.4|1318.6|153777
1584626400000|2020-03-19 14:00:00|1329.4|1325.2|1324.8|1321|1329.8|1328|1319.6|1319|61654
1584626700000|2020-03-19 14:05:00|1325|1322|1330|1328|1331|1329.8|1324.2|1322|113937
1584627000000|2020-03-19 14:10:00|1331|1329|1342.8|1341|1345.8|1342.2|1327.6|1325|185676
1584627300000|2020-03-19 14:15:00|1343|1341.8|1361.8|1358|1364|1361.2|1342|1339.2|246293
1584627600000|2020-03-19 14:20:00|1360|1358.8|1368.6|1365.2|1369.8|1369.4|1359.6|1357|93508
1584627900000|2020-03-19 14:25:00|1367.2|1366|1374.8|1372.6|1375|1374.8|1364.8|1362.2|93841
1584628200000|2020-03-19 14:30:00|1374.6|1372.8|1393|1390.4|1395|1394.2|1373.6|1371.2|102271
1584628500000|2020-03-19 14:35:00|1392.8|1390|1353|1350.2|1392.8|1390|1352.8|1350|179659
1584628800000|2020-03-19 14:40:00|1353.2|1351.6|1344|1341.4|1354|1352.8|1344|1341.4|86348
1584629100000|2020-03-19 14:45:00|1343.8|1341.2|1339.2|1333.8|1346.4|1344.2|1339|1333.8|57276
1584629400000|2020-03-19 14:50:00|1339|1334|1318.2|1314|1339|1337.8|1314.2|1311|126027
1584629700000|2020-03-19 14:55:00|1318|1314.2|1302.8|1301.4|1318.2|1315|1302.6|1301.4|196995
1584630000000|2020-03-19 15:00:00|1303|1302|1321.2|1317.8|1324.2|1322.6|1302.4|1301|248299
1584630300000|2020-03-19 15:05:00|1320.8|1318.2|1308.6|1306.2|1323.8|1323.4|1302|1300.6|257430
1584630600000|2020-03-19 15:10:00|1309.6|1307.2|1322.6|1320.8|1327.2|1325.2|1306.6|1305.6|112035
1584630900000|2020-03-19 15:15:00|1323.4|1321|1319.4|1318.2|1324|1322|1313.2|1312.4|124166
1584631200000|2020-03-19 15:20:00|1320.4|1318.8|1339.8|1338|1340.2|1340|1319.4|1318.2|164528
1584631500000|2020-03-19 15:25:00|1340|1338.4|1353.8|1350.6|1354|1350.8|1337.4|1336|138320
1584631800000|2020-03-19 15:30:00|1353.6|1350|1343|1340.2|1353.6|1350.6|1335.2|1335|85709
1584632100000|2020-03-19 15:35:00|1342.6|1339.8|1331.8|1329.6|1342.6|1340|1331.2|1329.4|222657
1584632400000|2020-03-19 15:40:00|1332|1330.6|1344.6|1342|1345.2|1343|1331.6|1329.6|129467
1584632700000|2020-03-19 15:45:00|1344.8|1343.2|1357.4|1356.4|1359|1357.4|1341.6|1340.2|108849
1584633000000|2020-03-19 15:50:00|1357|1356|1370|1367|1370|1367.6|1352.4|1350.4|127488
1584633300000|2020-03-19 15:55:00|1369.8|1367.2|1357.6|1354.6|1375|1373.8|1351.2|1350|131272
1584633600000|2020-03-19 16:00:00|1356.4|1355.4|1367.8|1365.2|1375|1373.8|1356.4|1354.6|137905
1584633900000|2020-03-19 16:05:00|1366|1365|1378.8|1377|1380.4|1380|1366|1365|162330
1584634200000|2020-03-19 16:10:00|1379.2|1377.2|1392.6|1390.8|1395|1394.4|1378|1377.2|194266
1584634500000|2020-03-19 16:15:00|1393|1391.6|1392.6|1391|1398|1397|1384.4|1382.8|194630
1584634800000|2020-03-19 16:20:00|1392.8|1389.4|1386.4|1385.8|1396.2|1395.4|1383.6|1382.8|486500
1584635100000|2020-03-19 16:25:00|1386|1385.2|1389|1385.8|1389.6|1387.4|1380.6|1380|137850
1584691200000|2020-03-20 08:00:00|4100|1442.4|1461.2|1457|4100|1477|1443|1435|310463
1584691500000|2020-03-20 08:05:00|1461.8|1459|1462.2|1460|1473|1472.8|1450|1449|102247
1584691800000|2020-03-20 08:10:00|1461.6|1459.6|1463.4|1461.4|1470|1469|1449.4|1445.4|101305
1584692100000|2020-03-20 08:15:00|1461.8|1461.6|1445|1442.8|1464.2|1461.6|1436|1435|84606
1584692400000|2020-03-20 08:20:00|1444.8|1443|1450|1448.2|1466.8|1463.6|1444.8|1441.8|76216
1584692700000|2020-03-20 08:25:00|1452.2|1448.6|1437.8|1432.4|1453.2|1450.8|1424.2|1421.8|124626
1584693000000|2020-03-20 08:30:00|1437.6|1435|1439.4|1436.6|1446.8|1443.6|1434.6|1431.6|100587
1584693300000|2020-03-20 08:35:00|1439.6|1438|1444.4|1440|1447.8|1446.8|1438.8|1436.6|159070
1584693600000|2020-03-20 08:40:00|1444|1444|1430|1425.2|1444|1444|1430|1425|46222
1584693900000|2020-03-20 08:45:00|1429.8|1425.4|1453|1450.2|1453|1452|1429.8|1425.4|65009
1584694200000|2020-03-20 08:50:00|1452.4|1451.6|1454.4|1450|1458|1455.8|1451.4|1450|73740
1584694500000|2020-03-20 08:55:00|1454.2|1450.2|1463.4|1458.2|1464.4|1463.2|1449.8|1447.8|77162
1584694800000|2020-03-20 09:00:00|1463|1460|1466.8|1463.8|1469|1467.8|1462.8|1458|193526
1584695100000|2020-03-20 09:05:00|1464|1463.2|1477|1474.8|1477|1475.8|1464|1463.2|406583
1584695400000|2020-03-20 09:10:00|1475|1474|1490|1487.8|1490|1489.8|1474.4|1472.2|114785
1584695700000|2020-03-20 09:15:00|1490.8|1489.6|1483|1477|1500|1498.6|1483|1476|180846
1584696000000|2020-03-20 09:20:00|1482.8|1477.2|1484.2|1481.8|1490|1486.4|1481.4|1477.2|51321
1584696300000|2020-03-20 09:25:00|1484|1482.6|1481.8|1478.2|1485.2|1484.2|1479.4|1475.8|32259
1584696600000|2020-03-20 09:30:00|1482.2|1480|1488|1486.4|1492|1490|1480.4|1478.2|49703
1584696900000|2020-03-20 09:35:00|1489|1487.2|1485.2|1481.2|1490|1488|1482.4|1479|78285
1584697200000|2020-03-20 09:40:00|1482.6|1482.2|1489.8|1487.2|1494|1492.2|1482.6|1481.2|31860
1584697500000|2020-03-20 09:45:00|1491|1487.8|1486.6|1483|1493|1491.8|1486.6|1482.8|86795
1584697800000|2020-03-20 09:50:00|1486.4|1482.6|1483.6|1481|1493|1492|1480.6|1477.2|62290
1584698100000|2020-03-20 09:55:00|1484|1481.2|1485.8|1483.4|1488|1486.6|1482|1481|34075
1584698400000|2020-03-20 10:00:00|1486.2|1483.6|1486.4|1484.2|1490|1489.6|1473.6|1470.4|121062
1584698700000|2020-03-20 10:05:00|1487|1484.4|1493.8|1492.6|1495|1494.2|1484|1482.4|45799
1584699000000|2020-03-20 10:10:00|1494.4|1492.8|1491.6|1489.6|1498|1497.8|1491.6|1489.4|58194
1584699300000|2020-03-20 10:15:00|1491.4|1490|1495.4|1493|1496|1494.8|1487.6|1484.6|89887
1584699600000|2020-03-20 10:20:00|1495.8|1492.2|1492.4|1490|1496|1495.2|1490|1487|56952
1584699900000|2020-03-20 10:25:00|1492.2|1490.2|1490.4|1487.4|1496|1495.6|1485|1483|82575
1584700200000|2020-03-20 10:30:00|1491.4|1487.6|1496.2|1494.4|1497.8|1496.6|1488.8|1487.2|269709
1584700500000|2020-03-20 10:35:00|1494.6|1494.6|1501.8|1499.6|1501.8|1499.6|1494|1492.4|141920
1584700800000|2020-03-20 10:40:00|1501.6|1499.8|1487.4|1485.4|1501.6|1500.6|1482.8|1481.8|94488
1584701100000|2020-03-20 10:45:00|1485.6|1484.8|1483.6|1480.4|1487.4|1485.6|1470.8|1466.6|229326
1584701400000|2020-03-20 10:50:00|1483|1480.8|1475.8|1474.6|1493|1492.4|1474.4|1474.2|581953
1584701700000|2020-03-20 10:55:00|1475.6|1474.4|1479.6|1477.6|1481.4|1480.2|1475.4|1474.2|608848
1584702000000|2020-03-20 11:00:00|1477.8|1477.8|1497.6|1495|1500|1499.4|1477.8|1477.4|63757
1584702300000|2020-03-20 11:05:00|1497|1494.2|1490|1488.8|1499.2|1498|1488.2|1486.4|53789
1584702600000|2020-03-20 11:10:00|1490.2|1489.4|1482.8|1481.6|1490.4|1489.4|1480|1479.6|85965
1584702900000|2020-03-20 11:15:00|1482.4|1480.8|1478.2|1475.4|1484|1482.8|1473.6|1473|97614
1584703200000|2020-03-20 11:20:00|1478|1474.4|1479.6|1477|1480|1478.6|1472.6|1470.6|175906
1584703500000|2020-03-20 11:25:00|1480|1477.2|1478.4|1476.4|1482.4|1479.6|1469.6|1467.8|46149
1584703800000|2020-03-20 11:30:00|1479|1476.8|1479.4|1477.4|1483.2|1480.6|1478.4|1476|49425
1584704100000|2020-03-20 11:35:00|1479.2|1476.4|1480|1476|1480.8|1479.4|1473.8|1471.6|38785
1584704400000|2020-03-20 11:40:00|1479.2|1476.4|1473.6|1471.6|1479.2|1476.6|1469.2|1468|34288
1584704700000|2020-03-20 11:45:00|1474|1472.6|1478.6|1476|1484|1480.2|1473.8|1470.8|33354
1584705000000|2020-03-20 11:50:00|1479.2|1476.6|1480|1478.8|1482|1480.8|1475|1473|36673
1584705300000|2020-03-20 11:55:00|1479.8|1479|1479.6|1477.8|1482|1481|1478.8|1476.2|32003
1584705600000|2020-03-20 12:00:00|1479.8|1477.4|1489.6|1487.4|1490|1488.8|1479.6|1477.4|24689
1584705900000|2020-03-20 12:05:00|1489.4|1487.8|1494|1491|1498.2|1497.2|1489.2|1487.4|34836
1584706200000|2020-03-20 12:10:00|1494.2|1491.6|1497|1491.8|1497|1493.8|1487|1484.4|31608
1584706500000|2020-03-20 12:15:00|1496.6|1493.4|1494|1491.6|1498.8|1496.4|1491.6|1490.4|33414
1584706800000|2020-03-20 12:20:00|1494.2|1492|1494.2|1490.2|1500|1499.2|1492|1489.2|39592
1584707100000|2020-03-20 12:25:00|1494|1491|1489.4|1486|1499|1496|1489.4|1486|24036
1584707400000|2020-03-20 12:30:00|1488.6|1485.6|1478.4|1475.6|1488.6|1485.6|1471.4|1468|22865
1584707700000|2020-03-20 12:35:00|1478.2|1475.8|1473.6|1470.4|1480|1477.4|1473.2|1469|21843
1584708000000|2020-03-20 12:40:00|1473.4|1470.6|1464.6|1460.2|1479.8|1476.2|1464.6|1460|45036
1584708300000|2020-03-20 12:45:00|1464.4|1460|1453.6|1450|1464.4|1460|1453.6|1450|43612
1584708600000|2020-03-20 12:50:00|1453.4|1451|1445.2|1442.8|1453.4|1451|1428|1423|97318
1584708900000|2020-03-20 12:55:00|1445|1440.2|1434.4|1427.2|1445|1443.4|1432.8|1427|44806
1584709200000|2020-03-20 13:00:00|1433.4|1425|1433.4|1430.8|1435|1430.8|1422.2|1417|50587
1584709500000|2020-03-20 13:05:00|1433.6|1431.4|1436.4|1431.8|1439.4|1435.2|1427|1425|47011
1584709800000|2020-03-20 13:10:00|1436.2|1432|1459.4|1454.8|1459.4|1454.8|1434|1432|30976
1584710100000|2020-03-20 13:15:00|1457|1455|1453|1448.6|1459.4|1459.2|1451.6|1448|16269
1584710400000|2020-03-20 13:20:00|1452.8|1449|1452|1448.4|1456|1454.4|1450|1448|26099
1584710700000|2020-03-20 13:25:00|1451.6|1449|1454.8|1451.2|1457|1454.6|1450|1447|29215
1584711000000|2020-03-20 13:30:00|1454.2|1449.4|1444.2|1441.8|1454.2|1452|1433.2|1431.2|61096
1584711300000|2020-03-20 13:35:00|1444|1440.8|1432.8|1428.2|1444.2|1441.8|1427.4|1426.8|62165
1584711600000|2020-03-20 13:40:00|1433|1428.4|1424.4|1421|1433|1430.6|1424.4|1421|70627
1584711900000|2020-03-20 13:45:00|1424.2|1421.2|1427.8|1423|1431.8|1430|1418|1415.8|104633
1584712200000|2020-03-20 13:50:00|1427.6|1423.4|1422.6|1419.2|1427.8|1427.4|1413.6|1413|99677
1584712500000|2020-03-20 13:55:00|1421.8|1418.8|1436|1433.8|1437.8|1434.8|1421.2|1418.4|48702
1584712800000|2020-03-20 14:00:00|1435.2|1432.4|1445.4|1441|1449.6|1447.8|1424.8|1424|44274
1584713100000|2020-03-20 14:05:00|1444.8|1441.2|1433|1431|1445|1444.4|1431.4|1431|53020
1584713400000|2020-03-20 14:10:00|1433.6|1431.6|1427.6|1424.8|1444.8|1441.2|1426|1424.4|54979
1584713700000|2020-03-20 14:15:00|1428|1425|1434|1429.8|1437.6|1435.2|1423.4|1422|39225
1584714000000|2020-03-20 14:20:00|1434.2|1430|1454.6|1452.4|1455|1452.4|1434.2|1430|44734
1584714300000|2020-03-20 14:25:00|1453.2|1452.6|1450.4|1447|1457|1454.4|1444.4|1444.2|57652
1584714600000|2020-03-20 14:30:00|1450|1447.2|1451.4|1449.4|1453|1450.8|1447.4|1445|57183
1584714900000|2020-03-20 14:35:00|1451.2|1449|1445|1442.8|1455.6|1452.8|1443|1442.8|71452
1584715200000|2020-03-20 14:40:00|1445.4|1443|1451.2|1450.2|1455|1452.8|1441.6|1440.4|103429
1584715500000|2020-03-20 14:45:00|1451|1450|1450|1448.6|1455|1451.8|1444.4|1442.8|154835
1584715800000|2020-03-20 14:50:00|1450.2|1448.4|1454.8|1453|1455|1453.6|1447|1445.8|102189
1584716100000|2020-03-20 14:55:00|1455|1453.2|1458.4|1457|1461|1459.2|1451.2|1450.4|105268
1584716400000|2020-03-20 15:00:00|1458.2|1457.4|1462|1460.8|1464.8|1464|1455|1453.2|85789
1584716700000|2020-03-20 15:05:00|1461.6|1460.2|1460.2|1459.2|1465|1463.2|1454|1452.4|160311
1584717000000|2020-03-20 15:10:00|1459.8|1459.6|1446.6|1443.6|1460.4|1459.6|1445.8|1443.4|140409
1584717300000|2020-03-20 15:15:00|1446.4|1445|1462.8|1458.6|1473.6|1472.4|1445.6|1443.6|107544
1584717600000|2020-03-20 15:20:00|1462.4|1458.8|1452.2|1450.4|1462.4|1461|1449.4|1447|68918
1584717900000|2020-03-20 15:25:00|1450.4|1448.4|1464.4|1460.8|1467.6|1465|1448.8|1446.4|82956
1584718200000|2020-03-20 15:30:00|1464.2|1460.6|1464.8|1462.4|1468|1464.4|1455.6|1453|113899
1584718500000|2020-03-20 15:35:00|1464.4|1461.6|1464.4|1461.2|1467|1465.4|1458|1453|147774
1584718800000|2020-03-20 15:40:00|1464.2|1461.4|1464.4|1463.2|1470|1467.6|1460|1457.6|86768
1584719100000|2020-03-20 15:45:00|1462.4|1462.4|1465|1462.6|1467.4|1465.6|1458.2|1457.4|80147
1584719400000|2020-03-20 15:50:00|1464.8|1461.6|1463.8|1462.6|1465|1463.6|1455.4|1453|105322
1584719700000|2020-03-20 15:55:00|1464|1462.2|1462.8|1460.4|1467.4|1465.6|1453.6|1451.8|81086
1584720000000|2020-03-20 16:00:00|1462.6|1461.4|1451|1447.2|1464.8|1464|1451|1447.2|81864
1584720300000|2020-03-20 16:05:00|1450|1447.4|1436.8|1435.6|1450|1448.4|1435.6|1435.4|112571
1584720600000|2020-03-20 16:10:00|1437|1436.2|1442|1440|1443|1440.8|1434|1431.2|113483
1584720900000|2020-03-20 16:15:00|1441.8|1439.2|1441.4|1439.8|1443|1441.8|1429.2|1428.6|149937
1584721200000|2020-03-20 16:20:00|1441.2|1439.4|1429.6|1427|1441.8|1440.4|1428.4|1427|128055
1584721500000|2020-03-20 16:25:00|1429.2|1425.4|1439|1432|1439|1435|1421.2|1421|157535
1584950400000|2020-03-23 08:00:00|4100|1360.6|1372.2|1368.2|4100|1371|1356.6|1356|43444
1584950700000|2020-03-23 08:05:00|1372|1368.4|1393.4|1390.2|1416|1414.2|1368|1367|240499
1584951000000|2020-03-23 08:10:00|1393|1391.8|1406.4|1402.4|1409.4|1408.2|1384.4|1381|101675
1584951300000|2020-03-23 08:15:00|1407.2|1402.6|1398|1395.8|1407.2|1405.2|1394|1392.8|120879
1584951600000|2020-03-23 08:20:00|1398.2|1396.8|1383.8|1380.8|1400.6|1398.8|1382.6|1380|138773
1584951900000|2020-03-23 08:25:00|1382.4|1380.4|1387|1385|1390.8|1389|1374.2|1371.6|131777
1584952200000|2020-03-23 08:30:00|1387.6|1385.2|1377.4|1375|1397|1395.8|1377.4|1375|68292
1584952500000|2020-03-23 08:35:00|1377.6|1375.2|1376.4|1373.8|1382.2|1381.4|1368.8|1367|98695
1584952800000|2020-03-23 08:40:00|1376.2|1374|1378.6|1376|1387|1383.6|1375.4|1372.4|48205
1584953100000|2020-03-23 08:45:00|1376.8|1375.8|1385.8|1383.2|1390.6|1390|1374.8|1372.4|127514
1584953400000|2020-03-23 08:50:00|1385.6|1382|1382.6|1380|1385.6|1382.2|1373.4|1371.4|70882
1584953700000|2020-03-23 08:55:00|1382.8|1380.4|1381.4|1377|1385|1383.6|1374.8|1373|53989
1584954000000|2020-03-23 09:00:00|1381.6|1377.6|1394.8|1393.2|1396|1394|1379.8|1376.8|48812
1584954300000|2020-03-23 09:05:00|1395|1393.4|1404.4|1401.6|1404.6|1402.4|1390.2|1387.6|65820
1584954600000|2020-03-23 09:10:00|1404.2|1400.8|1388.6|1385.6|1404.2|1400.8|1383|1381|55372
1584954900000|2020-03-23 09:15:00|1388.4|1385.8|1386.8|1385.4|1388.8|1387.6|1378.8|1376.2|32173
1584955200000|2020-03-23 09:20:00|1386.6|1385.6|1382|1380.4|1391|1389.6|1380.6|1378.2|79828
1584955500000|2020-03-23 09:25:00|1382.4|1380.6|1382|1380.2|1383.8|1382.8|1374.8|1373|96202
1584955800000|2020-03-23 09:30:00|1382.2|1380.4|1382.4|1381.6|1387.8|1386.4|1378.4|1377|45509
1584956100000|2020-03-23 09:35:00|1382.8|1382|1381.2|1379.4|1386.6|1385.4|1378.8|1377|73840
1584956400000|2020-03-23 09:40:00|1380.8|1379.6|1382|1381|1384|1382.8|1379.4|1378|38325
1584956700000|2020-03-23 09:45:00|1382.2|1381.2|1381.6|1380.6|1386|1385.6|1378|1377|72311
1584957000000|2020-03-23 09:50:00|1381.4|1380|1377|1376|1381.4|1380.8|1368.2|1367.4|206594
1584957300000|2020-03-23 09:55:00|1377.2|1376.2|1374.4|1373.4|1380|1379.2|1372|1371|117445
1584957600000|2020-03-23 10:00:00|1374.6|1373|1375.8|1374.2|1381.2|1380.6|1368.4|1368|100256
1584957900000|2020-03-23 10:05:00|1376|1374.4|1375.8|1375|1381.4|1380.2|1373|1372|64281
1584958200000|2020-03-23 10:10:00|1376.6|1375.4|1372.4|1371.2|1379.6|1378.2|1372.4|1371|123404
1584958500000|2020-03-23 10:15:00|1372.6|1371.4|1368.2|1367|1373.8|1372.4|1366|1365.2|73221
1584958800000|2020-03-23 10:20:00|1368|1366.8|1367.8|1366.6|1370.8|1369.8|1365.8|1365|76548
1584959100000|2020-03-23 10:25:00|1367.6|1367|1376.8|1375.4|1378|1377|1364.2|1363|53243
1584959400000|2020-03-23 10:30:00|1377.2|1375.6|1391.4|1390|1391.8|1390|1377.2|1375.6|52842
1584959700000|2020-03-23 10:35:00|1391.2|1389.8|1388.4|1386.2|1393|1391.6|1387.2|1384.2|42143
1584960000000|2020-03-23 10:40:00|1388.6|1386.4|1387.4|1385|1390|1388.2|1386.2|1384.6|24275
1584960300000|2020-03-23 10:45:00|1388|1386.2|1385.4|1384.2|1388|1387.2|1383.6|1382|38462
1584960600000|2020-03-23 10:50:00|1385.2|1384|1386|1384|1389.6|1388|1382.8|1381.6|46933
1584960900000|2020-03-23 10:55:00|1385.8|1384.2|1387.4|1386|1390|1388|1384.4|1382.6|65758
1584961200000|2020-03-23 11:00:00|1387.6|1386.2|1386.4|1384.2|1388|1386.6|1382.4|1381|72750
1584961500000|2020-03-23 11:05:00|1386.2|1384|1383.4|1381.8|1389|1387.2|1383.4|1381.4|109664
1584961800000|2020-03-23 11:10:00|1383.2|1381.6|1392.8|1391.4|1393.8|1392.4|1382.6|1381|96287
1584962100000|2020-03-23 11:15:00|1392.6|1391|1387.6|1386.2|1392.6|1391.4|1386.2|1385|50716
1584962400000|2020-03-23 11:20:00|1387.4|1385.8|1395.2|1394|1396|1395|1387.4|1385.4|61093
1584962700000|2020-03-23 11:25:00|1395.4|1393.6|1395.4|1393|1396.4|1394.6|1390|1388.6|35320
1584963000000|2020-03-23 11:30:00|1395.8|1392.8|1386|1383.6|1396.6|1395.8|1385|1383.6|32013
1584963300000|2020-03-23 11:35:00|1385.8|1384.4|1377.6|1376.4|1389.4|1387.4|1377.2|1375|51782
1584963600000|2020-03-23 11:40:00|1377.4|1375.2|1378.4|1376.4|1385.4|1382.6|1375.6|1374.4|65174
1584963900000|2020-03-23 11:45:00|1378.2|1376.6|1384.8|1383|1385.8|1385|1378.2|1376.6|15879
1584964200000|2020-03-23 11:50:00|1384|1382.6|1386.6|1384|1386.6|1386|1382|1381.4|46333
1584964500000|2020-03-23 11:55:00|1386.8|1385.2|1378|1376.6|1386.8|1385.4|1378|1375.8|68178
1584964800000|2020-03-23 12:00:00|1377.6|1375.2|1404.8|1403.2|1405.4|1403.2|1377.6|1375.2|126521
1584965100000|2020-03-23 12:05:00|1404.6|1403.4|1403|1401.6|1407|1405.6|1398.4|1396.6|72509
1584965400000|2020-03-23 12:10:00|1403.6|1401.8|1424|1421|1433.6|1429.2|1402.8|1401.4|135942
1584965700000|2020-03-23 12:15:00|1424.2|1423.2|1455.8|1452.8|1456|1455|1423.6|1422|69543
1584966000000|2020-03-23 12:20:00|1455.6|1453.2|1457.2|1453.8|1473|1471.2|1455.6|1453.2|138684
1584966300000|2020-03-23 12:25:00|1458.6|1451.2|1441.2|1438|1459.2|1457.8|1440|1437.6|142600
1584966600000|2020-03-23 12:30:00|1441|1437.8|1448.8|1445|1449.8|1445.4|1431.4|1428.2|35235
1584966900000|2020-03-23 12:35:00|1450|1445.2|1447.8|1443.2|1451.8|1449.8|1435.8|1433|33116
1584967200000|2020-03-23 12:40:00|1448|1443.4|1452|1449|1455|1453.8|1439.4|1437|97180
1584967500000|2020-03-23 12:45:00|1451.4|1449.2|1434.6|1432|1452|1449.6|1425.2|1423.8|58313
1584967800000|2020-03-23 12:50:00|1434.4|1431.4|1445.2|1442.2|1446|1445.8|1420.2|1418.6|73862
1584968100000|2020-03-23 12:55:00|1446|1442.4|1443.8|1441.4|1449.4|1446.6|1441|1440|56337
1584968400000|2020-03-23 13:00:00|1444.2|1440.8|1453.6|1450.4|1453.8|1451|1442.4|1440.2|37587
1584968700000|2020-03-23 13:05:00|1454|1450.6|1451.4|1450|1457|1455.8|1446.8|1443.4|42395
1584969000000|2020-03-23 13:10:00|1451.6|1450.2|1454.6|1451.6|1455|1453.6|1444.6|1442.6|61581
1584969300000|2020-03-23 13:15:00|1454.4|1451|1449.8|1447.4|1454.4|1451|1438.8|1435|24166
1584969600000|2020-03-23 13:20:00|1449.6|1445.4|1447.4|1445.4|1457|1454.8|1435.8|1435|70939
1584969900000|2020-03-23 13:25:00|1447.2|1444.6|1440.4|1437.8|1450.2|1446.8|1435.6|1435|36192
1584970200000|2020-03-23 13:30:00|1440.6|1436.6|1440.8|1437.8|1449.6|1448.4|1427.2|1425|83756
1584970500000|2020-03-23 13:35:00|1441.4|1438|1432.4|1428.8|1442.4|1440.2|1425|1424.4|60835
1584970800000|2020-03-23 13:40:00|1432.8|1429|1434.6|1431.4|1445|1442.2|1427.6|1425.6|52941
1584971100000|2020-03-23 13:45:00|1434.4|1430.6|1440.8|1438.2|1444.4|1440.6|1426|1424.6|44362
1584971400000|2020-03-23 13:50:00|1439.6|1437|1425.8|1422.2|1441|1439|1419.8|1418|40697
1584971700000|2020-03-23 13:55:00|1426|1422.4|1427.2|1424.4|1428|1426.2|1422.6|1420.4|28594
1584972000000|2020-03-23 14:00:00|1428.2|1425.8|1416.4|1414|1432|1429.6|1413.4|1410.6|49191
1584972300000|2020-03-23 14:05:00|1416.6|1414.2|1406.4|1403.2|1427.2|1423.4|1386.2|1385|196108
1584972600000|2020-03-23 14:10:00|1407.8|1404.8|1425|1421.4|1425.6|1423.6|1407.4|1404.8|102543
1584972900000|2020-03-23 14:15:00|1425.2|1421.6|1417|1413.2|1434|1430.6|1413.8|1411|27517
1584973200000|2020-03-23 14:20:00|1417.4|1413.4|1420.2|1417.6|1424|1421.8|1413.2|1410|39433
1584973500000|2020-03-23 14:25:00|1421|1418.8|1420.6|1417.4|1424.4|1423.6|1406.6|1404|21611
1584973800000|2020-03-23 14:30:00|1420.4|1417|1414.8|1412|1420.4|1417|1406.8|1404|43708
1584974100000|2020-03-23 14:35:00|1415.4|1413.2|1404.2|1401.8|1417|1413.8|1401.2|1400|27449
1584974400000|2020-03-23 14:40:00|1404.4|1402|1409.4|1408.6|1414.8|1411|1400|1399.8|228553
1584974700000|2020-03-23 14:45:00|1409.2|1406.2|1402.4|1400.4|1410|1408.6|1400.4|1400|40219
1584975000000|2020-03-23 14:50:00|1403|1401.2|1395.8|1394|1407.2|1403.4|1395.6|1393.6|56277
1584975300000|2020-03-23 14:55:00|1395|1393.2|1391.4|1389|1396|1394|1385.4|1385|154818
1584975600000|2020-03-23 15:00:00|1391.2|1389.2|1396|1392.8|1402.4|1400.6|1390.4|1388.6|39960
1584975900000|2020-03-23 15:05:00|1396.2|1392.2|1396.2|1394.2|1397.6|1395.6|1386|1385.4|78527
1584976200000|2020-03-23 15:10:00|1396.8|1394.4|1386|1384|1403|1400.4|1384.4|1383|60576
1584976500000|2020-03-23 15:15:00|1386.2|1384.2|1385.6|1382.8|1391.2|1388.4|1381.4|1380.4|129200
1584976800000|2020-03-23 15:20:00|1385|1383|1379|1376.8|1385.8|1383.2|1373.6|1373|154723
1584977100000|2020-03-23 15:25:00|1379.2|1377|1373|1371.8|1384.4|1382|1372.6|1371.8|42705
1584977400000|2020-03-23 15:30:00|1372.8|1371.2|1371.8|1370|1377|1376|1369|1368|90271
1584977700000|2020-03-23 15:35:00|1372.8|1370.2|1370.6|1369.4|1378.2|1376.2|1367.4|1366.2|73479
1584978000000|2020-03-23 15:40:00|1371|1369.6|1366.4|1366|1377.8|1376.6|1366.4|1365.2|216299
1584978300000|2020-03-23 15:45:00|1366.2|1365.6|1376.8|1375.6|1380.8|1379.6|1366.2|1365.6|136043
1584978600000|2020-03-23 15:50:00|1376.6|1375|1383.8|1383.2|1387|1385.8|1370.2|1370|64217
1584978900000|2020-03-23 15:55:00|1384.4|1382.6|1376|1375.4|1385.8|1385|1373.8|1373|105027
1584979200000|2020-03-23 16:00:00|1375.8|1375|1378.4|1377.6|1386.8|1385.8|1375.8|1375|117951
1584979500000|2020-03-23 16:05:00|1378.2|1377.2|1376.8|1375.6|1388|1387.2|1375.2|1374.2|160548
1584979800000|2020-03-23 16:10:00|1377|1376.4|1378.2|1377.4|1379.2|1378.4|1371|1370.6|115247
1584980100000|2020-03-23 16:15:00|1378.4|1377.6|1386|1384.8|1390.8|1390|1378.2|1377.4|171668
1584980400000|2020-03-23 16:20:00|1386.4|1385|1377.6|1376.6|1388.6|1386.8|1377|1376.2|130711
1584980700000|2020-03-23 16:25:00|1377.8|1377.2|1377|1373.4|1388|1385.6|1371.4|1370|154981
1585037100000|2020-03-24 08:05:00|1462|1459|1454.6|1451.2|1481|1479.2|1453.6|1450.2|131893
1585037400000|2020-03-24 08:10:00|1454.8|1452.8|1452.6|1450.8|1459.8|1458.4|1448.8|1447|75152
1585037700000|2020-03-24 08:15:00|1453.6|1451.6|1441.2|1438.2|1460|1457.2|1433.6|1432.6|91243
1585038000000|2020-03-24 08:20:00|1442|1438.6|1439|1437|1446|1444|1435|1434|55185
1585038300000|2020-03-24 08:25:00|1438.6|1436|1440.2|1437.2|1448.6|1447.6|1437.8|1436|66839
1585038600000|2020-03-24 08:30:00|1440.8|1438|1439.8|1438|1448|1446|1437.2|1435|66565
1585038900000|2020-03-24 08:35:00|1440|1438.6|1445|1443.2|1445|1444|1436.4|1434.6|46445
1585039200000|2020-03-24 08:40:00|1445.2|1444.2|1445.2|1442.4|1448|1445.6|1438.8|1435.8|71487
1585039500000|2020-03-24 08:45:00|1443.8|1441.8|1441|1439.8|1445.2|1441.8|1437.2|1435.6|36588
1585039800000|2020-03-24 08:50:00|1440.8|1439.6|1444.4|1441.8|1445|1444.8|1437.6|1435.2|57488
1585040100000|2020-03-24 08:55:00|1444.8|1442|1440.8|1439.4|1448|1447|1440|1438.4|51679
1585040400000|2020-03-24 09:00:00|1441.2|1439.6|1444.8|1441.6|1449.8|1448.2|1440|1438.8|54923
1585040700000|2020-03-24 09:05:00|1443.2|1441.2|1446|1443.8|1453|1451.6|1443.2|1440.6|61806
1585041000000|2020-03-24 09:10:00|1446.2|1444.8|1442.2|1438.6|1449.4|1448|1441|1438.6|32371
1585041300000|2020-03-24 09:15:00|1440.6|1438.4|1444.8|1442.2|1446|1443.6|1437.4|1436|25288
1585041600000|2020-03-24 09:20:00|1445|1442.4|1454.2|1452|1456|1455.2|1445|1442.4|41371
1585041900000|2020-03-24 09:25:00|1454|1451.8|1456.6|1454.6|1459|1457.4|1451.2|1450|38928
1585042200000|2020-03-24 09:30:00|1455.6|1454.2|1457|1454.8|1457.4|1455.8|1454|1451.8|30681
1585042500000|2020-03-24 09:35:00|1457.2|1456.8|1464|1461.4|1466|1464.6|1456.8|1455.2|76851
1585042800000|2020-03-24 09:40:00|1463.8|1461.6|1467|1465.4|1469|1468|1462.4|1460.4|32993
1585043100000|2020-03-24 09:45:00|1466.2|1465.2|1467.4|1465.2|1469.4|1468.6|1462.6|1461|34948
1585043400000|2020-03-24 09:50:00|1466|1465|1458.4|1456|1468|1466.8|1458.4|1456|40047
1585043700000|2020-03-24 09:55:00|1458.2|1455.8|1465.8|1463|1467.8|1465.8|1456|1455|37263
1585044000000|2020-03-24 10:00:00|1465.6|1465|1462.6|1460.4|1465.6|1465|1459|1455.8|37549
1585044300000|2020-03-24 10:05:00|1461.6|1459.4|1456.8|1455.4|1462.6|1459.6|1456.2|1454.4|19798
1585044600000|2020-03-24 10:10:00|1457|1455.6|1456.2|1455.2|1460|1459|1455.4|1455|20658
1585044900000|2020-03-24 10:15:00|1456.8|1455|1469.8|1468.2|1469.8|1468.6|1455.8|1455|29505
1585045200000|2020-03-24 10:20:00|1470|1468.6|1474.6|1473|1478.4|1476.4|1469.4|1468.2|54122
1585045500000|2020-03-24 10:25:00|1475.4|1472.8|1482.2|1480.8|1483.8|1482.4|1474|1472.6|83539
1585045800000|2020-03-24 10:30:00|1482.4|1481.2|1486.4|1485|1488|1486.8|1480.6|1479.6|41047
1585046100000|2020-03-24 10:35:00|1485.8|1484.8|1490|1488.8|1496|1495|1485.6|1484.6|71434
1585046400000|2020-03-24 10:40:00|1490.4|1490|1480.6|1478.8|1491|1490.4|1476.8|1476|79973
1585046700000|2020-03-24 10:45:00|1481|1479.6|1471.2|1469.2|1481.8|1480.2|1470.8|1469|35132
1585047000000|2020-03-24 10:50:00|1471|1469.4|1471.2|1470|1476.6|1475|1467.2|1465.8|22945
1585047300000|2020-03-24 10:55:00|1471.4|1470.2|1469.4|1468.4|1472.6|1470.6|1466.6|1465|33931
1585047600000|2020-03-24 11:00:00|1469.8|1468.6|1473.6|1472.2|1478|1476.6|1469.6|1468.4|35898
1585047900000|2020-03-24 11:05:00|1474.2|1472.4|1478.2|1476.2|1480.2|1479|1474.2|1472.4|39126
1585048200000|2020-03-24 11:10:00|1478.6|1476|1482.6|1481.2|1485|1483.8|1476.4|1475.2|39969
1585048500000|2020-03-24 11:15:00|1483|1481.4|1464.4|1462.6|1483.2|1481.4|1464.4|1462.6|44239
1585048800000|2020-03-24 11:20:00|1464.2|1462|1462.2|1460.2|1468.6|1466.6|1461.4|1460|25935
1585049100000|2020-03-24 11:25:00|1462.6|1461.6|1463.4|1461.6|1465.8|1463.8|1457.8|1457|35670
1585049400000|2020-03-24 11:30:00|1463.2|1461.2|1472.2|1470.2|1472.6|1470.8|1459.6|1457.8|37610
1585049700000|2020-03-24 11:35:00|1471.6|1470.4|1478.8|1476|1479|1478.4|1469.6|1468.2|38774
1585050000000|2020-03-24 11:40:00|1478.2|1476.4|1477|1474.8|1482|1481|1474.2|1472.2|51555
1585050300000|2020-03-24 11:45:00|1476.6|1474.2|1473|1470.8|1477.4|1475.8|1468.4|1465.8|38243
1585050600000|2020-03-24 11:50:00|1473.4|1471|1465.6|1464|1479.4|1477.2|1465.4|1462.6|31146
1585050900000|2020-03-24 11:55:00|1464.6|1463.8|1468.8|1467.2|1473|1470.8|1463|1461.6|34774
1585051200000|2020-03-24 12:00:00|1468.6|1466.6|1471|1469.2|1472.4|1470.8|1465.4|1464.2|63096
1585051500000|2020-03-24 12:05:00|1470.6|1468.2|1470.2|1468.6|1471|1469.4|1464.6|1462.6|29209
1585051800000|2020-03-24 12:10:00|1469.4|1467.8|1465.2|1464.2|1471.2|1469.6|1462.2|1460.2|47757
1585052100000|2020-03-24 12:15:00|1465.4|1464.4|1467.4|1465.4|1481.8|1480|1463|1461.4|63933
1585052400000|2020-03-24 12:20:00|1468|1465.8|1473.4|1471.6|1475|1474.2|1466.6|1463.8|28050
1585052700000|2020-03-24 12:25:00|1473|1471.4|1471.4|1470.2|1473.6|1472.6|1469.4|1468|24264
1585053000000|2020-03-24 12:30:00|1471.2|1469.8|1467.2|1466.6|1475|1473.6|1464.2|1462.4|31699
1585053300000|2020-03-24 12:35:00|1467.6|1466.8|1474.2|1471.8|1475.8|1474.6|1464.6|1462.4|34218
1585053600000|2020-03-24 12:40:00|1474|1471.4|1474|1472.8|1476.6|1475.8|1469|1466.4|50487
1585053900000|2020-03-24 12:45:00|1474.8|1473.4|1482.8|1481.4|1485|1484|1474.8|1472.8|66894
1585054200000|2020-03-24 12:50:00|1482.6|1480.4|1483.4|1482.2|1485|1483.4|1479|1474|45144
1585054500000|2020-03-24 12:55:00|1483.2|1482.6|1478|1476.4|1485|1484.2|1474.8|1473|44911
1585054800000|2020-03-24 13:00:00|1477.8|1476.6|1473|1471.4|1478|1476.6|1469.2|1468.6|29256
1585055100000|2020-03-24 13:05:00|1473.2|1471.6|1476.2|1474.2|1485|1484.2|1473|1471.6|48158
1585055400000|2020-03-24 13:10:00|1475.8|1474|1476.6|1475.2|1486|1485.2|1473.2|1471.8|48539
1585055700000|2020-03-24 13:15:00|1476.8|1474.6|1473.6|1472|1479.8|1477.8|1473.6|1471.8|26903
1585056000000|2020-03-24 13:20:00|1473.8|1472.2|1476.2|1475.6|1481.8|1480.2|1472.8|1471|30889
1585056300000|2020-03-24 13:25:00|1476.4|1475.8|1489.4|1488.2|1490|1489.2|1476.4|1475.6|110047
1585056600000|2020-03-24 13:30:00|1489.6|1488.8|1488.4|1486.6|1491|1490.6|1484.6|1482.6|74924
1585056900000|2020-03-24 13:35:00|1489|1488.2|1486|1484.4|1496|1495|1484.2|1482.8|84341
1585057200000|2020-03-24 13:40:00|1486.2|1484.6|1476.4|1474.4|1490|1489|1475.8|1473.2|93305
1585057500000|2020-03-24 13:45:00|1476.6|1474.6|1474|1472|1481.4|1478.8|1471.8|1470|39204
1585057800000|2020-03-24 13:50:00|1472.6|1471|1478|1475.8|1482.6|1482|1472.6|1470.4|43122
1585058100000|2020-03-24 13:55:00|1477|1476.4|1477.2|1474.4|1481|1478.6|1472|1470.2|33747
1585058400000|2020-03-24 14:00:00|1478.2|1474.8|1476.4|1474.2|1482.4|1480.2|1475|1473.2|88981
1585058700000|2020-03-24 14:05:00|1476.6|1474.4|1474|1472.2|1482|1480|1473.8|1472|41637
1585059000000|2020-03-24 14:10:00|1473.8|1472|1479.8|1477.6|1482|1480|1471.8|1470.2|55398
1585059300000|2020-03-24 14:15:00|1480|1477.8|1474.8|1472.8|1481|1479.4|1472.4|1470.2|29452
1585059600000|2020-03-24 14:20:00|1474.6|1473|1479.2|1477.8|1483.8|1482.4|1473.2|1472|45136
1585059900000|2020-03-24 14:25:00|1479.8|1478.4|1480.8|1479.4|1485.8|1484|1479|1476.8|102765
1585060200000|2020-03-24 14:30:00|1480.6|1479.2|1482.8|1481|1484.6|1483.6|1478.6|1477|58731
1585060500000|2020-03-24 14:35:00|1483|1481.4|1487.4|1486|1489.4|1488.4|1480.2|1479|72343
1585060800000|2020-03-24 14:40:00|1487.2|1486.2|1489.4|1488|1490.4|1489.8|1484.8|1483|64511
1585061100000|2020-03-24 14:45:00|1489.2|1488.2|1482.2|1480.8|1490.8|1490|1480|1478.6|83883
1585061400000|2020-03-24 14:50:00|1481.6|1480.2|1486|1484.4|1486.2|1484.8|1478.4|1476.8|66373
1585061700000|2020-03-24 14:55:00|1485.8|1484.6|1480.4|1479.6|1489.4|1488.6|1476|1475|104111
1585062000000|2020-03-24 15:00:00|1480.6|1480.2|1485|1483.4|1489.6|1488.4|1480.4|1479.6|70541
1585062300000|2020-03-24 15:05:00|1484.8|1484.2|1481.8|1480.8|1487.2|1486.8|1480.2|1479.6|55763
1585062600000|2020-03-24 15:10:00|1482|1481|1487.6|1486.8|1489|1488.2|1480|1479.8|110218
1585062900000|2020-03-24 15:15:00|1487.8|1486.2|1491.4|1490.8|1493|1492|1482|1481.6|174506
1585063200000|2020-03-24 15:20:00|1491.8|1491|1492|1491|1494.6|1494|1491.4|1490.6|99735
1585063500000|2020-03-24 15:25:00|1492.2|1491.2|1497.2|1496.2|1499|1498.2|1492.2|1491.2|112621
1585063800000|2020-03-24 15:30:00|1497|1496.4|1492.6|1491.6|1498.8|1498|1491.4|1490.4|86490
1585064100000|2020-03-24 15:35:00|1492.8|1492|1498.2|1497|1498.4|1498|1492.2|1491.6|100929
1585064400000|2020-03-24 15:40:00|1497.6|1496.8|1497|1495.6|1499.4|1498.8|1495.8|1495|87242
1585064700000|2020-03-24 15:45:00|1497.2|1496.4|1494.6|1493.8|1499|1498.2|1492.6|1491.4|68206
1585065000000|2020-03-24 15:50:00|1494.8|1494|1493.4|1492.4|1497.8|1496.6|1491.4|1491|88076
1585065300000|2020-03-24 15:55:00|1493.6|1492|1502|1500.6|1503.4|1502.8|1493.2|1492|727344
1585065600000|2020-03-24 16:00:00|1501.8|1500.4|1506.4|1505.4|1510|1509.6|1501.2|1500.2|91892
1585065900000|2020-03-24 16:05:00|1506.2|1505|1505.4|1504.6|1508|1506.4|1499.2|1498.2|191371
1585066200000|2020-03-24 16:10:00|1505.6|1505.4|1504.4|1503.2|1507.8|1506.6|1499|1498|120327
1585066500000|2020-03-24 16:15:00|1504.2|1502.8|1508.6|1506.8|1509|1508.6|1502.8|1501.2|189907
1585066800000|2020-03-24 16:20:00|1509|1507.6|1508.8|1507.8|1512|1511.6|1507.4|1507|96840
1585067100000|2020-03-24 16:25:00|1509|1508.2|1516.2|1513|1518|1517|1506.6|1506|147014
1585123200000|2020-03-25 08:00:00|4100|1620.4|1620.4|1615.2|4100|1661.2|1615|1612|425727
1585123500000|2020-03-25 08:05:00|1620|1617.6|1635.4|1632.2|1639|1635.8|1617|1612.2|138042
1585123800000|2020-03-25 08:10:00|1635.2|1631|1606.8|1601.6|1636.6|1634.8|1598.2|1595|179711
1585124100000|2020-03-25 08:15:00|1608.2|1604.2|1628.8|1626.8|1632.8|1631.2|1607.2|1601.6|98336
1585124400000|2020-03-25 08:20:00|1629|1627.8|1632.4|1627.8|1635|1632|1622.8|1621.6|94562
1585124700000|2020-03-25 08:25:00|1631.8|1626.8|1653.4|1650.4|1653.6|1652.6|1630.4|1626.4|72136
1585125000000|2020-03-25 08:30:00|1653.6|1650.6|1658.2|1654.6|1661.8|1659.2|1648.6|1648|120944
1585125300000|2020-03-25 08:35:00|1656.6|1655|1672.4|1670|1672.6|1670|1649.4|1648|96717
1585125600000|2020-03-25 08:40:00|1671.6|1670.6|1694.6|1692.4|1694.6|1693.2|1663.4|1660|118274
1585125900000|2020-03-25 08:45:00|1694.4|1692.6|1696.4|1691.2|1697|1694.4|1676.4|1672.4|179718
1585126200000|2020-03-25 08:50:00|1696.6|1693.6|1711.8|1709.6|1712.4|1710.2|1695|1691.2|123097
1585126500000|2020-03-25 08:55:00|1710.8|1707.8|1711.8|1707.4|1715.6|1714.4|1704.8|1702.6|83420
1585126800000|2020-03-25 09:00:00|1710|1707.8|1712.8|1710|1719.8|1717|1710|1707.8|55752
1585127100000|2020-03-25 09:05:00|1713|1710.2|1735.2|1733|1735.2|1734|1712.4|1710|103984
1585127400000|2020-03-25 09:10:00|1735|1731.8|1741.8|1740.2|1743.6|1743|1724.4|1722|99354
1585127700000|2020-03-25 09:15:00|1742|1740.4|1745.4|1743.6|1750.4|1749.4|1738|1735.8|95494
1585128000000|2020-03-25 09:20:00|1746|1740.6|1751|1740.4|1751|1750.6|1741.6|1739|86311
1585128300000|2020-03-25 09:25:00|1745.4|1744|1775.4|1771.8|1776.8|1771.8|1745.4|1744|207014
1585128600000|2020-03-25 09:30:00|1774|1771.2|1786.2|1784|1790|1788|1773|1770.2|141441
1585128900000|2020-03-25 09:35:00|1786|1783|1783.8|1781.4|1791.6|1790.2|1774|1770|108149
1585129200000|2020-03-25 09:40:00|1782.6|1780.4|1765.2|1762|1787|1785.2|1763.4|1761|126175
1585129500000|2020-03-25 09:45:00|1764.6|1762.6|1748.2|1746|1769.6|1767.2|1745|1743.8|109967
1585129800000|2020-03-25 09:50:00|1749.2|1746.4|1728.2|1726.6|1749.2|1747.2|1727.4|1725.4|121113
1585130100000|2020-03-25 09:55:00|1727.6|1725.4|1723.2|1721.6|1732.4|1728.6|1714.8|1712.8|112683
1585130400000|2020-03-25 10:00:00|1723|1720.8|1717|1715|1723|1720.8|1711|1710|72372
1585130700000|2020-03-25 10:05:00|1716.8|1713.8|1707.8|1705.4|1717.2|1715.4|1707.6|1705.4|74950
1585131000000|2020-03-25 10:10:00|1707.6|1705|1683.8|1681.4|1708.4|1707.2|1680.2|1678|124196
1585131300000|2020-03-25 10:15:00|1684.4|1682.6|1675|1672.4|1690|1688.2|1673|1670|91720
1585131600000|2020-03-25 10:20:00|1674.8|1671.8|1691.4|1688.8|1709.4|1707.6|1662|1661|172851
1585131900000|2020-03-25 10:25:00|1691.2|1688.4|1691.6|1687.6|1692.8|1690.4|1670|1666.2|108270
1585132200000|2020-03-25 10:30:00|1691.4|1686.8|1683.6|1681.6|1693.2|1691.6|1680.6|1677.4|25490
1585132500000|2020-03-25 10:35:00|1681.8|1681.2|1686.8|1683.8|1688.2|1687.8|1678.6|1677|145487
1585132800000|2020-03-25 10:40:00|1684.6|1684.6|1679|1676.4|1688|1686|1669|1667|105991
1585133100000|2020-03-25 10:45:00|1678.8|1676.6|1679|1677.4|1685|1683.4|1672|1669.2|82088
1585133400000|2020-03-25 10:50:00|1678.2|1676.8|1684.6|1682|1685|1683|1671.4|1670.8|157384
1585133700000|2020-03-25 10:55:00|1685|1682.2|1687|1683.4|1692|1689|1678|1676.2|123248
1585134000000|2020-03-25 11:00:00|1687.8|1685.2|1682|1678.4|1689.8|1689.2|1677.6|1676|121642
1585134300000|2020-03-25 11:05:00|1682.2|1678.6|1711.2|1707|1717.8|1714.8|1682.2|1678.6|126409
1585134600000|2020-03-25 11:10:00|1711|1707.2|1700.6|1698.8|1711|1707.6|1686|1685|214171
1585134900000|2020-03-25 11:15:00|1700|1699.4|1713.6|1710.6|1721|1718.8|1695.4|1692.6|222119
1585135200000|2020-03-25 11:20:00|1713.4|1710.4|1711.8|1709|1714.6|1711.2|1700.2|1697.2|86814
1585135500000|2020-03-25 11:25:00|1712.4|1710.4|1686.2|1683.4|1718.8|1715.2|1685.6|1680.8|54720
1585135800000|2020-03-25 11:30:00|1686|1683.2|1673.4|1670|1686|1683.8|1671|1670|54634
1585136100000|2020-03-25 11:35:00|1671.8|1668.6|1684.6|1682|1686|1684.2|1668.2|1665|64402
1585136400000|2020-03-25 11:40:00|1683.2|1680.8|1698|1695.8|1700|1695.8|1680|1676.2|34907
1585136700000|2020-03-25 11:45:00|1697.4|1696.6|1695.8|1693.2|1697.4|1696.8|1681.8|1680.8|44664
1585137000000|2020-03-25 11:50:00|1696.6|1693|1695.6|1693.6|1700|1698|1689.2|1689|62814
1585137300000|2020-03-25 11:55:00|1696|1693.8|1709.8|1708|1710|1708.2|1693.2|1690.6|59830
1585137600000|2020-03-25 12:00:00|1709.6|1707.4|1714|1711.8|1715.2|1712.8|1703|1701.6|47930
1585137900000|2020-03-25 12:05:00|1713.8|1712.8|1710.6|1708.6|1715.8|1714.4|1708.2|1705.4|38039
1585138200000|2020-03-25 12:10:00|1710.8|1709.6|1709|1706.8|1715|1714|1703.4|1700.2|34748
1585138500000|2020-03-25 12:15:00|1708.2|1706.6|1705.6|1703|1711.8|1710.4|1704.6|1702.4|25651
1585138800000|2020-03-25 12:20:00|1704.4|1702.4|1693.6|1691.4|1709|1707.2|1691.6|1690|25703
1585139100000|2020-03-25 12:25:00|1694|1692.4|1696.2|1694.2|1698.4|1697.2|1691.4|1690|30781
1585139400000|2020-03-25 12:30:00|1696.4|1694.4|1683|1681.2|1704|1701.4|1681.8|1680.8|59905
1585139700000|2020-03-25 12:35:00|1683.2|1681.4|1673.4|1672|1690.4|1688.8|1671.8|1670|62202
1585140000000|2020-03-25 12:40:00|1673.6|1672.8|1689.2|1686.8|1689.8|1686.8|1673.6|1672|67367
1585140300000|2020-03-25 12:45:00|1690|1687|1673.8|1671|1690|1687.8|1673.8|1670.8|83016
1585140600000|2020-03-25 12:50:00|1674.4|1671.2|1694.4|1691.8|1698.4|1694|1674.4|1671.2|35822
1585140900000|2020-03-25 12:55:00|1694.6|1692|1705|1701.2|1707.2|1706|1694.6|1692|46809
1585141200000|2020-03-25 13:00:00|1706|1702.8|1692.2|1689.6|1706|1704.2|1689.8|1686.8|33862
1585141500000|2020-03-25 13:05:00|1692|1689.4|1682.2|1681.4|1692|1689.4|1679.6|1679|73985
1585141800000|2020-03-25 13:10:00|1682.4|1681.8|1702.6|1700.6|1704|1700.6|1681.8|1680.2|103014
1585142100000|2020-03-25 13:15:00|1702.4|1701.4|1704|1701.8|1705.4|1704|1695|1691|42094
1585142400000|2020-03-25 13:20:00|1704.4|1702.8|1701.8|1699.4|1708.8|1708|1698.8|1696.2|89391
1585142700000|2020-03-25 13:25:00|1702|1700.6|1691.6|1688.4|1707.8|1705.8|1689.2|1687.4|81948
1585143000000|2020-03-25 13:30:00|1692|1688.6|1707.2|1704.8|1708.6|1707|1683.4|1680.8|69817
1585143300000|2020-03-25 13:35:00|1706|1701.8|1719.8|1716.4|1719.8|1717.6|1698|1696.8|49366
1585143600000|2020-03-25 13:40:00|1719.6|1715.8|1716.8|1713.6|1724.8|1722|1711.2|1710|53320
1585143900000|2020-03-25 13:45:00|1717.6|1713.8|1695.8|1694|1719|1718|1695.8|1694|42360
1585144200000|2020-03-25 13:50:00|1696|1694.2|1685|1682.4|1702|1701|1683.2|1680.2|80707
1585144500000|2020-03-25 13:55:00|1685.2|1682.6|1692|1688.8|1698.8|1696.4|1684.8|1682.6|39609
1585144800000|2020-03-25 14:00:00|1691.8|1689.2|1685.8|1683.4|1699.6|1695.6|1682.8|1680.6|60093
1585145100000|2020-03-25 14:05:00|1686|1684.6|1692.4|1690|1700|1697.8|1685.8|1683.4|98975
1585145400000|2020-03-25 14:10:00|1692.2|1689.8|1674.8|1673|1692.4|1690.2|1673.6|1672.4|136974
1585145700000|2020-03-25 14:15:00|1674|1672.4|1673.2|1670.6|1675|1674.2|1665|1662.8|81371
1585146000000|2020-03-25 14:20:00|1673|1670|1662.8|1660.8|1673.8|1672.4|1661|1660|93016
1585146300000|2020-03-25 14:25:00|1663.2|1661.8|1674|1672|1674.4|1672|1658|1656.4|67988
1585146600000|2020-03-25 14:30:00|1674.2|1672.2|1687.4|1684.6|1691|1689.2|1674.2|1672.2|92461
1585146900000|2020-03-25 14:35:00|1687.6|1684.8|1698|1696.8|1698|1697|1682.2|1680|72666
1585147200000|2020-03-25 14:40:00|1697.4|1697|1703.4|1700.8|1710|1708.2|1694.8|1692.8|45015
1585147500000|2020-03-25 14:45:00|1704.2|1702|1702.8|1701.8|1710|1708.2|1692.2|1689.8|102474
1585147800000|2020-03-25 14:50:00|1702.6|1700.6|1701.4|1698.8|1706|1705|1699|1697|68803
1585148100000|2020-03-25 14:55:00|1702.6|1700|1719.6|1717.2|1720.6|1720|1702.2|1698.8|79347
1585148400000|2020-03-25 15:00:00|1719.2|1717|1722.8|1721.4|1725|1723.4|1716.4|1714.2|49280
1585148700000|2020-03-25 15:05:00|1723|1721.8|1723.6|1721.2|1729.2|1728.8|1717.4|1714.2|90193
1585149000000|2020-03-25 15:10:00|1722.4|1720.6|1715.6|1713|1723.6|1721.8|1705.2|1701.6|117640
1585149300000|2020-03-25 15:15:00|1715.4|1712.8|1711.4|1709.2|1717|1716.6|1703.6|1701.2|80116
1585149600000|2020-03-25 15:20:00|1710.4|1708.6|1706.2|1704.8|1711.4|1708.6|1700.4|1700|103805
1585149900000|2020-03-25 15:25:00|1706|1705|1708.8|1707|1712.8|1710.4|1704.2|1702.6|72259
1585150200000|2020-03-25 15:30:00|1708|1706.8|1711.8|1711|1712.6|1711.4|1703.6|1702|60221
1585150500000|2020-03-25 15:35:00|1711|1709.8|1709.8|1708|1716.8|1716|1705.8|1703.8|115115
1585150800000|2020-03-25 15:40:00|1710.2|1708.8|1704|1703.6|1711.8|1711.2|1702.2|1700.6|68445
1585151100000|2020-03-25 15:45:00|1703.8|1703.2|1702|1701|1706.4|1706|1701.2|1700|45682
1585151400000|2020-03-25 15:50:00|1702.4|1701.2|1702|1700.4|1704.2|1703|1699.2|1698|166215
1585151700000|2020-03-25 15:55:00|1702.2|1701|1703|1701.6|1707.4|1707|1700.4|1699.4|76250
1585152000000|2020-03-25 16:00:00|1703.2|1702|1709.8|1708.8|1713|1712.4|1701.4|1699.8|73557
1585152300000|2020-03-25 16:05:00|1710.4|1709|1703.4|1702.2|1710.4|1709.2|1702.4|1702|76611
1585152600000|2020-03-25 16:10:00|1703|1702.4|1706.6|1705|1707.4|1706.6|1702.4|1700.4|71500
1585152900000|2020-03-25 16:15:00|1707.2|1705.2|1715.2|1714.2|1717|1714.6|1706.2|1705.2|177423
1585153200000|2020-03-25 16:20:00|1715|1714.4|1715.8|1715.2|1716|1715.4|1710.8|1710|104988
1585153500000|2020-03-25 16:25:00|1716|1715.4|1713.2|1712.2|1719.2|1718.2|1705.4|1705|203787
1585209600000|2020-03-26 08:00:00|4100|1683|1676|1672.2|4100|1683|1650.8|1649|134363
1585209900000|2020-03-26 08:05:00|1675.6|1672|1689.2|1686.6|1698|1696.4|1672.2|1672|67413
1585210200000|2020-03-26 08:10:00|1688|1685.4|1658.8|1654.6|1688|1685.4|1651.4|1650|121070
1585210500000|2020-03-26 08:15:00|1657.2|1654.8|1654.8|1651.8|1670|1665.2|1653.6|1651|47163
1585210800000|2020-03-26 08:20:00|1654.6|1651|1663.2|1660|1664|1661.8|1650.2|1650|56726
1585211100000|2020-03-26 08:25:00|1663.8|1659.2|1661.6|1659|1670|1668.6|1657|1655|59643
1585211400000|2020-03-26 08:30:00|1661.4|1658|1668|1665.2|1675|1671.8|1659.2|1657.6|32234
1585211700000|2020-03-26 08:35:00|1666.6|1665.4|1669.6|1667.2|1672|1670|1657.8|1656.4|47185
1585212000000|2020-03-26 08:40:00|1669.4|1666.8|1677.8|1674.6|1678.4|1674.6|1663.2|1661|24344
1585212300000|2020-03-26 08:45:00|1678.8|1674.8|1678.6|1676.4|1680|1678.2|1669.8|1666.2|28530
1585212600000|2020-03-26 08:50:00|1679.2|1677|1687.4|1684.4|1692|1690|1677|1674.4|52633
1585212900000|2020-03-26 08:55:00|1688.4|1684|1708.2|1704.2|1708.2|1704.8|1682.8|1680.4|66438
1585213200000|2020-03-26 09:00:00|1706.8|1704.4|1718.8|1715.2|1719|1716|1699.6|1695.6|45711
1585213500000|2020-03-26 09:05:00|1716.8|1715|1719.6|1717.4|1720|1718.2|1705.8|1702.8|39965
1585213800000|2020-03-26 09:10:00|1718.6|1716.2|1725.8|1723.6|1729.2|1727.4|1715.4|1711.2|57516
1585214100000|2020-03-26 09:15:00|1726|1723.4|1735|1733.2|1740|1737.2|1724.4|1722|53363
1585214400000|2020-03-26 09:20:00|1734|1732.6|1738|1734.8|1740|1737.4|1729.2|1726.4|45926
1585214700000|2020-03-26 09:25:00|1739.2|1735|1715.6|1712.4|1739.2|1737|1712.2|1710|46509
1585215000000|2020-03-26 09:30:00|1715.4|1712.2|1709|1706.2|1716.4|1714.2|1704.6|1701.4|18942
1585215300000|2020-03-26 09:35:00|1707.6|1706|1706.4|1703.6|1712|1710.4|1702|1701|19879
1585215600000|2020-03-26 09:40:00|1707.2|1703.8|1707.8|1704.6|1715.2|1713|1704.2|1701.6|24011
1585215900000|2020-03-26 09:45:00|1707.6|1704.4|1719.6|1717.2|1725|1722.6|1704|1702.2|36157
1585216200000|2020-03-26 09:50:00|1719.8|1718.8|1713.6|1712.2|1724.6|1724|1712.4|1709.4|74109
1585216500000|2020-03-26 09:55:00|1714.4|1712.8|1713.6|1710.8|1715.6|1714.4|1698.6|1695.8|54038
1585216800000|2020-03-26 10:00:00|1713.8|1712.2|1715|1713|1715|1713.4|1706.6|1705|18930
1585217100000|2020-03-26 10:05:00|1714.8|1712.8|1719.8|1718|1721.8|1720.2|1712.2|1710.4|17018
1585217400000|2020-03-26 10:10:00|1720|1718.2|1711|1708.8|1721|1718.2|1710|1708.2|13580
1585217700000|2020-03-26 10:15:00|1710|1708.6|1704.2|1702.4|1711|1708.8|1698.4|1696.6|23108
1585218000000|2020-03-26 10:20:00|1704.8|1703.2|1695|1692.8|1706.2|1704.6|1691.2|1690|38188
1585218300000|2020-03-26 10:25:00|1695.2|1693.8|1708|1705.8|1709|1706.4|1695.2|1693.8|20717
1585218600000|2020-03-26 10:30:00|1708.8|1705.6|1710.4|1708.2|1711.4|1709.6|1704.8|1703.2|20990
1585218900000|2020-03-26 10:35:00|1710.8|1708.4|1717.4|1715.2|1720|1718.4|1708|1706|35072
1585219200000|2020-03-26 10:40:00|1718|1715.6|1709.2|1707.2|1720.4|1719.4|1708.8|1707|13029
1585219500000|2020-03-26 10:45:00|1709|1707|1716.4|1714.4|1718.8|1716.4|1707.6|1705.6|134676
1585219800000|2020-03-26 10:50:00|1716|1713.6|1708|1706.4|1716.4|1715.2|1707|1704.6|18773
1585220100000|2020-03-26 10:55:00|1707.8|1707|1707|1705.2|1708.8|1707|1701.6|1700.4|18868
1585220400000|2020-03-26 11:00:00|1706.8|1705|1702|1700|1708.4|1706|1702|1700|12210
1585220700000|2020-03-26 11:05:00|1701.6|1699.6|1707.6|1705|1708.4|1705.8|1695.2|1694|45602
1585221000000|2020-03-26 11:10:00|1707.4|1704.2|1704.4|1702.6|1712|1710.2|1704|1702|18677
1585221300000|2020-03-26 11:15:00|1704.2|1702|1709.6|1707.2|1710|1707.4|1701.4|1700|20271
1585221600000|2020-03-26 11:20:00|1709.8|1707.4|1712.8|1710.6|1718.8|1717.2|1709.4|1707.4|27594
1585221900000|2020-03-26 11:25:00|1712.6|1710|1716.6|1715|1718|1715.8|1712|1710|77727
1585222200000|2020-03-26 11:30:00|1716.4|1714.2|1711|1709.6|1716.8|1716|1708.4|1706.6|19724
1585222500000|2020-03-26 11:35:00|1711.6|1709.2|1709.6|1708.2|1712|1711.4|1706.8|1705.8|14793
1585222800000|2020-03-26 11:40:00|1709.4|1708|1695.6|1694.6|1710.6|1709.8|1695.4|1694.6|83913
1585223100000|2020-03-26 11:45:00|1695.4|1694|1688.4|1687|1696.2|1694.8|1687.8|1687|34300
1585223400000|2020-03-26 11:50:00|1688.2|1686.8|1684.4|1683|1690.2|1688.8|1683.2|1682|38852
1585223700000|2020-03-26 11:55:00|1684.2|1682.8|1684.2|1682.2|1686.6|1685.8|1681.4|1680.4|36456
1585224000000|2020-03-26 12:00:00|1684.4|1683.2|1684|1682.8|1686|1685.4|1681.4|1680.2|32055
1585224300000|2020-03-26 12:05:00|1684.2|1683|1678.8|1677.2|1686|1684.4|1677.8|1677|34537
1585224600000|2020-03-26 12:10:00|1678|1677|1669.6|1668.6|1678.8|1677.8|1667|1665.6|59801
1585224900000|2020-03-26 12:15:00|1669.8|1668.8|1675.4|1673.6|1676|1675|1665.6|1665|30279
1585225200000|2020-03-26 12:20:00|1674.6|1673|1667|1665.2|1675.4|1673.8|1666.8|1665|19597
1585225500000|2020-03-26 12:25:00|1667.6|1665.4|1666.8|1665.4|1670.6|1669.8|1664|1662|53237
1585225800000|2020-03-26 12:30:00|1667|1665.6|1685.8|1682.6|1686.4|1685|1662|1660|59692
1585226100000|2020-03-26 12:35:00|1685.6|1682.8|1692|1689|1694|1691.4|1682.6|1680|23207
1585226400000|2020-03-26 12:40:00|1691.8|1690.4|1685.2|1682.4|1694|1690.8|1685.2|1682.2|11843
1585226700000|2020-03-26 12:45:00|1684.8|1682|1690|1688.8|1690|1689.2|1680.6|1677.4|73054
1585227000000|2020-03-26 12:50:00|1689.8|1688.2|1692|1690.6|1693.6|1691.6|1686.2|1684|16930
1585227300000|2020-03-26 12:55:00|1691.8|1690.8|1693|1690.8|1700|1698|1689|1687.2|20791
1585227600000|2020-03-26 13:00:00|1692.6|1691|1689.4|1687.6|1692.6|1691.8|1684.6|1683|31172
1585227900000|2020-03-26 13:05:00|1690|1688|1692|1690|1698|1696.2|1689.2|1687.6|25627
1585228200000|2020-03-26 13:10:00|1691.8|1690.2|1696.8|1696|1697.4|1696.2|1690.6|1688.2|32041
1585228500000|2020-03-26 13:15:00|1697.6|1696.4|1696.6|1694.8|1697.8|1696.4|1689.2|1687.6|106501
1585228800000|2020-03-26 13:20:00|1697|1695|1704.2|1702.6|1705|1703.2|1691.8|1689.2|40971
1585229100000|2020-03-26 13:25:00|1703.4|1701.8|1702.2|1700.8|1712.6|1710.8|1698.8|1695.8|50905
1585229400000|2020-03-26 13:30:00|1703.4|1701.6|1708.6|1706.2|1710|1708.6|1702.6|1700|29937
1585229700000|2020-03-26 13:35:00|1708.4|1706|1710.8|1708.2|1715.6|1711.8|1702.4|1700.2|24536
1585230000000|2020-03-26 13:40:00|1711|1709.6|1714.2|1711.8|1716.8|1714.4|1708.4|1705.8|134127
1585230300000|2020-03-26 13:45:00|1714.6|1713|1706|1703.4|1714.6|1713|1700.4|1696.6|48344
1585230600000|2020-03-26 13:50:00|1706.2|1703|1711.8|1709.4|1712|1710.6|1697.8|1695|57912
1585230900000|2020-03-26 13:55:00|1712|1710.6|1720.6|1717|1725|1723.8|1712|1710.6|89438
1585231200000|2020-03-26 14:00:00|1721.2|1717.4|1720.2|1718|1722|1720.8|1715.8|1713.2|63939
1585231500000|2020-03-26 14:05:00|1721|1718.2|1725.8|1724.4|1730.8|1728.4|1721|1718.2|58297
1585231800000|2020-03-26 14:10:00|1725.6|1723.2|1724.8|1723|1733|1731.6|1722.8|1722|66196
1585232100000|2020-03-26 14:15:00|1724|1722.6|1736.4|1734.2|1736.4|1735.4|1722.8|1720|45880
1585232400000|2020-03-26 14:20:00|1736.2|1733.8|1736|1733.4|1739|1737.6|1729.8|1727.2|74294
1585232700000|2020-03-26 14:25:00|1736.6|1733.6|1717.2|1714.4|1737.4|1734.8|1715.6|1714.4|91609
1585233000000|2020-03-26 14:30:00|1717|1714.6|1732.8|1730.2|1733|1730.2|1716|1714.4|34081
1585233300000|2020-03-26 14:35:00|1732.4|1729|1726.8|1724.8|1732.4|1729.2|1722.4|1720|29625
1585233600000|2020-03-26 14:40:00|1726.6|1724.6|1718|1716.2|1726.6|1724.6|1715.8|1714.2|94309
1585233900000|2020-03-26 14:45:00|1717.2|1715.2|1700|1698.2|1722.4|1720.6|1693|1690|73378
1585234200000|2020-03-26 14:50:00|1699.2|1697|1698.4|1696.4|1701.2|1700|1691.6|1690.2|50378
1585234500000|2020-03-26 14:55:00|1698.2|1696|1701.8|1700.4|1704|1702.4|1692|1690|65665
1585234800000|2020-03-26 15:00:00|1702.6|1700.6|1713.4|1710.8|1715|1712.2|1695.4|1694.6|84491
1585235100000|2020-03-26 15:05:00|1713.8|1711.2|1706.6|1704.6|1717.8|1716|1704.6|1703.2|29329
1585235400000|2020-03-26 15:10:00|1707.6|1705.6|1713.8|1712.4|1719.4|1718|1706.6|1705.2|187699
1585235700000|2020-03-26 15:15:00|1715.2|1713|1722.8|1721.4|1722.8|1722.2|1712.2|1711|78852
1585236000000|2020-03-26 15:20:00|1723.4|1721.6|1733.6|1732.8|1734.6|1733.6|1720.2|1718.6|134020
1585236300000|2020-03-26 15:25:00|1734.8|1733|1731.2|1730|1739.8|1738.8|1724|1715|166304
1585236600000|2020-03-26 15:30:00|1730.6|1729.8|1732.2|1730.2|1733.8|1732.6|1724.8|1723.2|41391
1585236900000|2020-03-26 15:35:00|1732|1730|1732|1730.6|1738.8|1737.8|1728.6|1726.4|55271
1585237200000|2020-03-26 15:40:00|1732.4|1731.2|1729.4|1727.6|1734|1733.2|1725.6|1725|96692
1585237500000|2020-03-26 15:45:00|1729.8|1728.4|1728.4|1727.2|1731|1729.8|1725.2|1724.2|59565
1585237800000|2020-03-26 15:50:00|1728.2|1726.6|1737.8|1735.8|1738|1736.4|1726.6|1725.2|191994
1585238100000|2020-03-26 15:55:00|1736.8|1735.6|1736.8|1735.4|1739|1737.8|1729.8|1727.6|83340
1585238400000|2020-03-26 16:00:00|1737.4|1736.2|1734|1733|1742.6|1742|1732.2|1730.2|68030
1585238700000|2020-03-26 16:05:00|1733.8|1732.6|1734.2|1732.8|1738|1737.2|1732|1730.4|58624
1585239000000|2020-03-26 16:10:00|1734.6|1733|1736.2|1735.2|1742|1741.2|1734.4|1733|83469
1585239300000|2020-03-26 16:15:00|1736|1735|1729|1727.4|1738.8|1737.2|1729|1727.4|66909
1585239600000|2020-03-26 16:20:00|1728.8|1728|1739.2|1738.2|1740|1739.2|1728|1727.4|84301
1585239900000|2020-03-26 16:25:00|1739.4|1738.4|1754|1751.2|1757.2|1754.2|1739.2|1738.2|177900
1585296000000|2020-03-27 08:00:00|1710|1709.8|1708.6|1705.2|1710|1709.8|1683.2|1681|222613
1585296300000|2020-03-27 08:05:00|1709.2|1706.8|1700.8|1700|1723.6|1719.8|1700.6|1700|222801
1585296600000|2020-03-27 08:10:00|1701|1700.4|1717|1715|1721.2|1717|1696.2|1694.8|108084
1585296900000|2020-03-27 08:15:00|1716.8|1714.2|1709|1707|1718.6|1715|1702.2|1700.2|64547
1585297200000|2020-03-27 08:20:00|1708.8|1706.8|1709|1706|1711.6|1709|1703.8|1703.4|44536
1585297500000|2020-03-27 08:25:00|1708.8|1707.4|1719.6|1717|1720|1717.8|1705.6|1705|38530
1585297800000|2020-03-27 08:30:00|1719.8|1718|1722.4|1718.6|1724|1721.8|1716.6|1714.2|39357
1585298100000|2020-03-27 08:35:00|1722|1720.2|1729.6|1727.2|1732.2|1728.2|1721.6|1719.8|23639
1585298400000|2020-03-27 08:40:00|1730|1727|1723.6|1722.2|1731.6|1727.4|1721.8|1720|22864
1585298700000|2020-03-27 08:45:00|1723.8|1722.8|1732.4|1730.4|1732.4|1732.2|1723.6|1722.2|42183
1585299000000|2020-03-27 08:50:00|1732.6|1731.4|1730.4|1728.6|1735|1732.8|1725.6|1724|37492
1585299300000|2020-03-27 08:55:00|1729.6|1728.4|1723.8|1720.6|1731.6|1729|1715.4|1710.8|83431
1585299600000|2020-03-27 09:00:00|1724.2|1722.2|1728.4|1726.8|1736.6|1733.4|1724.2|1722.2|36878
1585299900000|2020-03-27 09:05:00|1727.6|1725|1729.8|1727.6|1730|1727.6|1721.8|1720|24568
1585300200000|2020-03-27 09:10:00|1729.6|1727.4|1719.8|1718.4|1733|1731|1718.4|1717.4|27336
1585300500000|2020-03-27 09:15:00|1719.2|1718.6|1714.8|1712.8|1725.6|1723.8|1714.4|1712.8|47027
1585300800000|2020-03-27 09:20:00|1715|1713|1708.6|1707|1716|1714.2|1707.8|1706|25940
1585301100000|2020-03-27 09:25:00|1708.4|1706.2|1704.8|1702.8|1710|1707.2|1703|1702.4|49590
1585301400000|2020-03-27 09:30:00|1704.6|1702.2|1701.8|1700.2|1708.2|1706.2|1700.2|1700|48861
1585301700000|2020-03-27 09:35:00|1701.6|1700|1702.8|1701.4|1705.4|1703.4|1697.4|1697|69178
1585302000000|2020-03-27 09:40:00|1702.6|1702|1708.6|1706.6|1710.6|1708.6|1698|1697.4|47436
1585302300000|2020-03-27 09:45:00|1708.8|1708|1702.6|1700.4|1712.4|1710|1701|1700|71848
1585302600000|2020-03-27 09:50:00|1702.4|1701.6|1702|1700.2|1704|1703.4|1699|1697.4|62671
1585302900000|2020-03-27 09:55:00|1702.2|1701|1692|1690.6|1703|1702|1691.6|1690.6|110062
1585303200000|2020-03-27 10:00:00|1692.2|1690.8|1685.6|1684|1696.6|1695.4|1683.8|1683|98037
1585303500000|2020-03-27 10:05:00|1687|1683.4|1679.8|1678.4|1690.6|1689.8|1678|1677|101272
1585303800000|2020-03-27 10:10:00|1680|1679|1674|1672.6|1682.6|1680.8|1673.6|1672.2|86408
1585304100000|2020-03-27 10:15:00|1673.8|1672.2|1670.6|1668.2|1673.8|1673|1663.4|1663.2|108360
1585304400000|2020-03-27 10:20:00|1671|1670|1663.2|1662|1675.8|1674.8|1662.2|1662|101457
1585304700000|2020-03-27 10:25:00|1663|1662.6|1667|1665.6|1670.6|1667.8|1661|1660.8|60461
1585305000000|2020-03-27 10:30:00|1667.4|1665.8|1666.8|1664.8|1667.8|1666.4|1658.8|1658.6|79938
1585305300000|2020-03-27 10:35:00|1667|1665.8|1665|1663.2|1670.2|1668.8|1662.4|1660|59401
1585305600000|2020-03-27 10:40:00|1664.2|1662.2|1666.8|1665.4|1669|1666.6|1661.4|1660.4|50193
1585305900000|2020-03-27 10:45:00|1667|1666|1660.8|1660|1670.2|1668.2|1660.4|1659.2|119595
1585306200000|2020-03-27 10:50:00|1660.6|1659.8|1655.8|1655|1663|1661.4|1655.4|1655|142276
1585306500000|2020-03-27 10:55:00|1656|1655.2|1651|1649.8|1659.2|1658|1649.2|1648.2|192499
1585306800000|2020-03-27 11:00:00|1650.8|1650|1654.6|1653|1657.4|1655.2|1649|1648|77573
1585307100000|2020-03-27 11:05:00|1653.2|1652.8|1654.6|1652.8|1655|1654|1648.4|1648|66419
1585307400000|2020-03-27 11:10:00|1654.8|1653|1657.6|1655.8|1659.8|1658.4|1653.6|1652.2|43477
1585307700000|2020-03-27 11:15:00|1657.8|1656.6|1651.4|1651|1657.8|1657|1651.2|1650.8|74133
1585308000000|2020-03-27 11:20:00|1651.8|1650.8|1645.2|1644.4|1654|1652.6|1643.4|1642.4|134037
1585308300000|2020-03-27 11:25:00|1645.8|1644|1642|1640.2|1645.8|1645|1640.6|1640|73273
1585308600000|2020-03-27 11:30:00|1641.8|1640.4|1632.8|1631.2|1642|1641|1632|1631|87680
1585308900000|2020-03-27 11:35:00|1632.6|1631|1634.8|1633.4|1635|1633.6|1629|1628.4|88876
1585309200000|2020-03-27 11:40:00|1634.2|1633|1637.8|1636.6|1639.2|1637.4|1631|1629.8|48888
1585309500000|2020-03-27 11:45:00|1638|1637.4|1628.8|1627.2|1641|1640|1628|1626|56738
1585309800000|2020-03-27 11:50:00|1628.6|1626.4|1628.6|1626.8|1634|1632.2|1626.6|1625|46620
1585310100000|2020-03-27 11:55:00|1628.4|1627|1629.8|1628.2|1631.8|1630|1624.8|1624|47697
1585310400000|2020-03-27 12:00:00|1629|1627.4|1630.8|1629.4|1635.4|1633.4|1627.2|1625.8|69483
1585310700000|2020-03-27 12:05:00|1630.2|1628.6|1623|1622.2|1630.8|1628.6|1622.6|1622|38639
1585311000000|2020-03-27 12:10:00|1622.8|1622|1614|1613|1623|1622.2|1612.8|1612|73199
1585311300000|2020-03-27 12:15:00|1614.6|1613.2|1628.4|1626.8|1630|1628.6|1612.2|1611|113664
1585311600000|2020-03-27 12:20:00|1628.2|1626.6|1628.8|1627.4|1630|1628.6|1621.6|1620.2|87063
1585311900000|2020-03-27 12:25:00|1629|1627.6|1640|1638.8|1640|1638.8|1629|1627.6|59499
1585312200000|2020-03-27 12:30:00|1640.2|1639|1656|1654.2|1662.2|1660.2|1637|1635|88952
1585312500000|2020-03-27 12:35:00|1655.8|1653.4|1652|1650.8|1659.2|1657.6|1649|1647|69937
1585312800000|2020-03-27 12:40:00|1652.2|1651|1651|1649.2|1657.4|1656|1649|1647.8|44197
1585313100000|2020-03-27 12:45:00|1650.2|1648.4|1639.4|1637.4|1651.6|1648.4|1638|1636|44264
1585313400000|2020-03-27 12:50:00|1639.2|1636.6|1645.8|1643.6|1646.2|1643.6|1638.2|1636|35626
1585313700000|2020-03-27 12:55:00|1646.2|1644|1636.6|1635.4|1646.2|1644.2|1634.8|1633.2|55568
1585314000000|2020-03-27 13:00:00|1637|1635.6|1627.2|1626|1639|1636.6|1626.8|1626|49907
1585314300000|2020-03-27 13:05:00|1626.6|1625.6|1632.6|1631.2|1633.6|1632|1620.2|1620|65607
1585314600000|2020-03-27 13:10:00|1632.8|1631.8|1635|1633|1638|1635.8|1632.6|1631.2|29896
1585314900000|2020-03-27 13:15:00|1634.8|1633.8|1634|1631.4|1637.4|1636.2|1628.8|1628|45853
1585315200000|2020-03-27 13:20:00|1633.8|1632.6|1629.2|1628|1636.8|1635|1629.2|1628|34018
1585315500000|2020-03-27 13:25:00|1628.6|1628.4|1638.8|1637.2|1639.8|1638|1627.2|1626|36024
1585315800000|2020-03-27 13:30:00|1639.2|1637.4|1625.4|1623.6|1639.2|1638.6|1622.8|1621.6|86652
1585316100000|2020-03-27 13:35:00|1625|1623|1621.6|1621.2|1632.8|1632|1621.4|1621|114485
1585316400000|2020-03-27 13:40:00|1621.4|1621|1619|1618|1626.2|1624.8|1616.8|1616|136865
1585316700000|2020-03-27 13:45:00|1619.2|1618.2|1616.4|1615|1620.6|1618.8|1613|1612.4|98180
1585317000000|2020-03-27 13:50:00|1616.8|1615.2|1614.4|1614|1622.8|1620.8|1613.6|1613.4|84087
1585317300000|2020-03-27 13:55:00|1615|1614.2|1613|1611.6|1620.6|1618|1612|1611.4|59071
1585317600000|2020-03-27 14:00:00|1612.8|1611.8|1608.4|1607.2|1614.4|1613.4|1607.8|1606.6|104585
1585317900000|2020-03-27 14:05:00|1608.6|1607.4|1620.8|1619.2|1622.2|1620.2|1607.4|1606.4|78705
1585318200000|2020-03-27 14:10:00|1620.6|1619.4|1626|1624.2|1629.4|1627.6|1620.6|1619.4|156394
1585318500000|2020-03-27 14:15:00|1625.6|1624.4|1618.6|1617|1627|1625.6|1615|1614|95876
1585318800000|2020-03-27 14:20:00|1618.4|1616.4|1613.8|1612.2|1622|1621.8|1611.6|1611|62587
1585319100000|2020-03-27 14:25:00|1614|1612.4|1610.8|1609.6|1615.2|1614.2|1609|1608|82563
1585319400000|2020-03-27 14:30:00|1610.2|1608.8|1602|1601.4|1610.8|1609.6|1600.6|1600.2|101045
1585319700000|2020-03-27 14:35:00|1601.8|1601|1601|1600|1604.8|1603.4|1595.4|1595.2|187518
1585320000000|2020-03-27 14:40:00|1601.2|1600.2|1596.8|1595.6|1602.6|1600.8|1594|1593.6|119498
1585320300000|2020-03-27 14:45:00|1596.6|1596|1591.8|1590.6|1598.8|1598.2|1590.4|1590|115583
1585320600000|2020-03-27 14:50:00|1591.6|1590.8|1593.4|1592.2|1600|1599.6|1587|1586.2|230865
1585320900000|2020-03-27 14:55:00|1594|1592.4|1585.4|1584|1594|1593|1584.4|1584|112727
1585321200000|2020-03-27 15:00:00|1585.6|1584.6|1593.2|1591.8|1594.8|1593.2|1583.8|1583|157017
1585321500000|2020-03-27 15:05:00|1592.6|1592|1606.6|1605.2|1608.2|1606.4|1589.8|1587.8|122578
1585321800000|2020-03-27 15:10:00|1606.4|1605|1606|1605|1610|1609|1600.4|1600|97650
1585322100000|2020-03-27 15:15:00|1606.4|1605.4|1625|1623.6|1628.6|1626.6|1606.2|1605|119932
1585322400000|2020-03-27 15:20:00|1624.8|1623|1620.8|1619.4|1625.4|1624|1617.4|1617|75379
1585322700000|2020-03-27 15:25:00|1620.6|1619.6|1619.6|1618.8|1624.6|1623.8|1617.8|1617|99569
1585323000000|2020-03-27 15:30:00|1619.2|1618.6|1619.4|1618.2|1623|1621.6|1615.6|1615|97336
1585323300000|2020-03-27 15:35:00|1619.6|1618|1612.2|1611.2|1619.8|1618.8|1607.8|1607.2|111105
1585323600000|2020-03-27 15:40:00|1611.4|1610.4|1635.8|1634.8|1641|1640|1611.4|1610.4|222892
1585323900000|2020-03-27 15:45:00|1635.6|1635.2|1633.6|1632.8|1635.8|1635.2|1624.2|1623.6|116923
1585324200000|2020-03-27 15:50:00|1633.8|1633|1637.8|1636.8|1639.8|1638.2|1630.4|1629.2|144594
1585324500000|2020-03-27 15:55:00|1637.4|1636.2|1634|1632.8|1642.4|1641.8|1632|1631.4|120889
1585324800000|2020-03-27 16:00:00|1633.4|1632.6|1627.6|1626.8|1636|1635.6|1627.4|1626.8|133603
1585325100000|2020-03-27 16:05:00|1627.2|1626.6|1637.4|1636.8|1640|1638.4|1624.4|1623|117589
1585325400000|2020-03-27 16:10:00|1636.8|1636|1639.8|1639.4|1644|1643|1636.4|1635.4|115313
1585325700000|2020-03-27 16:15:00|1640.6|1639.6|1643.2|1642.6|1645|1644.6|1634.2|1632.8|163754
1585326000000|2020-03-27 16:20:00|1643|1642|1620.6|1619.6|1643.4|1642.4|1620|1619.4|164603
1585326300000|2020-03-27 16:25:00|1620.4|1620.2|1634.8|1632.6|1637.4|1635|1620.4|1619.6|172045
1585551600000|2020-03-30 07:00:00|4100|1579.4|1604.8|1599|4100|1610|1598.4|1579.4|91446
1585551900000|2020-03-30 07:05:00|1604.6|1599.2|1573|1571.6|1604.6|1600|1568.2|1566|87836
1585552200000|2020-03-30 07:10:00|1572.4|1571.4|1567.2|1563.8|1584|1582.4|1565.6|1562|68853
1585552500000|2020-03-30 07:15:00|1566.6|1562|1552.2|1550.8|1567|1565|1549.4|1547.4|92675
1585552800000|2020-03-30 07:20:00|1551.8|1549.8|1550.4|1546.8|1562|1558.8|1546.2|1545.8|91600
1585553100000|2020-03-30 07:25:00|1550.2|1547.2|1542.8|1541|1550.4|1548.2|1541.6|1540|37475
1585553400000|2020-03-30 07:30:00|1541.8|1540.8|1528.8|1525.6|1549|1545.8|1527.8|1525|87080
1585553700000|2020-03-30 07:35:00|1528.2|1525.4|1521.2|1520|1528.2|1525.4|1521.2|1520|49866
1585554000000|2020-03-30 07:40:00|1520.4|1520.2|1518.8|1516.4|1522.4|1521.2|1512|1511|48028
1585554300000|2020-03-30 07:45:00|1519|1516.2|1521.2|1518.6|1525|1523.6|1513|1512.8|37686
1585554600000|2020-03-30 07:50:00|1521.4|1519.8|1521.2|1520|1533.4|1532.6|1521.2|1519.8|51631
1585554900000|2020-03-30 07:55:00|1521|1519.6|1513.4|1511.4|1524.4|1521.4|1512.8|1511.2|22615
1585555200000|2020-03-30 08:00:00|1514|1512.4|1514|1512|1520|1517.6|1513|1510|64957
1585555500000|2020-03-30 08:05:00|1515.2|1513|1521.4|1519.2|1521.4|1519.2|1499.4|1495.8|212330
1585555800000|2020-03-30 08:10:00|1521.2|1519.8|1525|1522.6|1533|1531.2|1520|1518.2|71817
1585556100000|2020-03-30 08:15:00|1525.6|1523.4|1535|1533.4|1535|1533.6|1524.8|1523.4|82597
1585556400000|2020-03-30 08:20:00|1534.8|1533.2|1529.2|1526.4|1535|1533.4|1526|1525|28893
1585556700000|2020-03-30 08:25:00|1528|1527.2|1532.2|1530.6|1534.8|1532.8|1528|1526|23726
1585557000000|2020-03-30 08:30:00|1533.8|1530.8|1548.6|1547.4|1548.6|1547.4|1533.6|1530.6|18622
1585557300000|2020-03-30 08:35:00|1549.6|1547.6|1550|1548.2|1552|1551.2|1541|1537.2|34654
1585557600000|2020-03-30 08:40:00|1550.2|1548.4|1574.4|1572.2|1575.8|1573.6|1550|1547.2|67161
1585557900000|2020-03-30 08:45:00|1574.2|1571.6|1574.4|1572|1576.4|1574.6|1567.6|1566.4|27905
1585558200000|2020-03-30 08:50:00|1574|1572.2|1556.8|1553.4|1574|1573.2|1556|1553.2|45474
1585558500000|2020-03-30 08:55:00|1556.6|1554.2|1569.2|1565.2|1573|1572|1556.2|1553.8|22415
1585558800000|2020-03-30 09:00:00|1568|1566.8|1565.2|1563|1570.2|1568.2|1563|1561.4|27812
1585559100000|2020-03-30 09:05:00|1566|1562.2|1574|1571.2|1576.6|1575.2|1565.2|1562.2|21400
1585559400000|2020-03-30 09:10:00|1573.8|1570.4|1572.6|1571.6|1579|1576.8|1572|1570|31262
1585559700000|2020-03-30 09:15:00|1573.2|1571.4|1576.6|1574.8|1577.8|1576.2|1572.4|1570|18066
1585560000000|2020-03-30 09:20:00|1576.8|1575|1584.2|1581.8|1585|1583.6|1573.8|1571|44475
1585560300000|2020-03-30 09:25:00|1584.4|1583|1589|1587.4|1590|1589.6|1581.4|1580.2|26918
1585560600000|2020-03-30 09:30:00|1588.8|1586.6|1587.6|1586|1589.8|1588.2|1584|1583|30213
1585560900000|2020-03-30 09:35:00|1588.2|1586.2|1591.4|1590|1592|1590.8|1585.4|1584|23417
1585561200000|2020-03-30 09:40:00|1591.8|1590.6|1598|1595.8|1599.2|1598.4|1590.6|1590|44604
1585561500000|2020-03-30 09:45:00|1598.2|1595|1593.8|1592.2|1599.2|1598|1591.4|1590|26292
1585561800000|2020-03-30 09:50:00|1593.6|1592.4|1582.8|1581.4|1594.8|1593.2|1582.2|1580.6|30995
1585562100000|2020-03-30 09:55:00|1582.2|1581.2|1577.6|1576|1585|1583|1576.6|1575|24938
1585562400000|2020-03-30 10:00:00|1577.4|1575.6|1582.8|1580.8|1584.4|1582.8|1576.8|1575|10527
1585562700000|2020-03-30 10:05:00|1582.6|1581.2|1578.2|1577|1583.6|1582.2|1575|1572.8|9582
1585563000000|2020-03-30 10:10:00|1578.6|1577.6|1577.8|1576.6|1582|1580.2|1576.8|1575.4|8219
1585563300000|2020-03-30 10:15:00|1577.6|1575.8|1571.6|1570.4|1579.4|1577.6|1571.6|1570|9004
1585563600000|2020-03-30 10:20:00|1571.8|1570.2|1566|1564.8|1572.8|1572|1564|1563.6|16231
1585563900000|2020-03-30 10:25:00|1565.8|1563.8|1563.8|1562|1567.8|1566.2|1562.4|1561.4|33839
1585564200000|2020-03-30 10:30:00|1563.6|1562.2|1565.6|1564.6|1568|1567|1562.8|1562|37008
1585564500000|2020-03-30 10:35:00|1565.4|1564|1566|1565.2|1568.8|1568|1564.6|1563.8|17782
1585564800000|2020-03-30 10:40:00|1565.6|1565.6|1569.2|1568.2|1570|1569.4|1565.6|1565.2|20800
1585565100000|2020-03-30 10:45:00|1568.8|1568|1561.8|1560.8|1568.8|1568|1561.8|1560.6|17761
1585565400000|2020-03-30 10:50:00|1562|1560.6|1558.8|1558|1564.2|1563.2|1558.6|1558|29601
1585565700000|2020-03-30 10:55:00|1559|1558.2|1562.6|1561|1562.8|1562.2|1556|1555.2|32652
1585566000000|2020-03-30 11:00:00|1562|1561.2|1558|1557|1562.4|1561.4|1558|1556.6|17305
1585566300000|2020-03-30 11:05:00|1557.8|1557.4|1565.2|1564.6|1568.2|1566.4|1556.6|1555.6|26586
1585566600000|2020-03-30 11:10:00|1565.4|1564.8|1568|1567.2|1573.4|1572.2|1565.4|1564.6|22184
1585566900000|2020-03-30 11:15:00|1568.2|1567|1565|1564|1568.2|1567.2|1563|1561.8|18308
1585567200000|2020-03-30 11:20:00|1564.8|1563.4|1561.8|1560.8|1564.8|1563.4|1555.6|1555|28976
1585567500000|2020-03-30 11:25:00|1561.6|1560.6|1552.2|1551.2|1561.8|1560.6|1551.2|1550.8|34707
1585567800000|2020-03-30 11:30:00|1552.8|1551|1551|1550.2|1555.4|1554|1550.8|1550.2|31885
1585568100000|2020-03-30 11:35:00|1550.8|1550|1544.6|1543.2|1550.8|1550|1543.4|1543.2|87792
1585568400000|2020-03-30 11:40:00|1544.8|1543.8|1537.4|1536.2|1548|1546.2|1533.8|1533|82550
1585568700000|2020-03-30 11:45:00|1536.8|1536|1536.8|1535.8|1542|1540.4|1534|1533.2|24335
1585569000000|2020-03-30 11:50:00|1536.4|1535.6|1539|1538.2|1539.2|1538.4|1535|1534.2|43231
1585569300000|2020-03-30 11:55:00|1538.6|1538.4|1538.4|1537.4|1541.6|1540.8|1535.2|1534.6|35036
1585569600000|2020-03-30 12:00:00|1538.2|1537|1532.4|1531.6|1538.2|1537|1532|1531|33337
1585569900000|2020-03-30 12:05:00|1532.6|1531.8|1536.4|1535.6|1539.6|1538.2|1531|1530|35544
1585570200000|2020-03-30 12:10:00|1537|1535.8|1535.6|1534.4|1538|1536.6|1534.8|1534|30403
1585570500000|2020-03-30 12:15:00|1535.2|1534.2|1540.4|1539.2|1541.4|1539.8|1534.8|1534|42609
1585570800000|2020-03-30 12:20:00|1540.8|1539.4|1543.8|1542.6|1546.4|1545.2|1540.2|1539.2|30316
1585571100000|2020-03-30 12:25:00|1544|1543.2|1553.4|1551.8|1554.6|1553.2|1544|1543.2|35916
1585571400000|2020-03-30 12:30:00|1553.2|1551.4|1554.2|1552.2|1556.2|1554.6|1544.8|1544.4|21375
1585571700000|2020-03-30 12:35:00|1554.4|1552.4|1554.2|1553.4|1558|1557.2|1553.2|1552.4|40730
1585572000000|2020-03-30 12:40:00|1554|1553.6|1552.2|1550.6|1556.8|1555|1548.4|1546.8|37084
1585572300000|2020-03-30 12:45:00|1552|1550.2|1546.6|1545.8|1552|1550.6|1544|1542.2|24682
1585572600000|2020-03-30 12:50:00|1547|1546|1552|1551.2|1554.2|1552.2|1543.8|1542.6|34661
1585572900000|2020-03-30 12:55:00|1551.8|1551|1546|1544.8|1551.8|1551|1544.2|1543.2|32667
1585573200000|2020-03-30 13:00:00|1545.8|1544.6|1541.2|1540.2|1546|1544.8|1540.8|1540|30407
1585573500000|2020-03-30 13:05:00|1540.8|1540|1541.2|1540.2|1545|1544|1540.2|1539.4|35892
1585573800000|2020-03-30 13:10:00|1541.4|1540.4|1536.2|1535|1545.4|1544.8|1535.4|1535|64112
1585574100000|2020-03-30 13:15:00|1536.4|1535.2|1535.6|1534.4|1538|1537.2|1533.8|1532.2|33803
1585574400000|2020-03-30 13:20:00|1535.4|1534.6|1535.2|1534|1537.2|1536.6|1534.4|1534|29825
1585574700000|2020-03-30 13:25:00|1535|1533.8|1534.2|1533.6|1538|1537|1531|1530|45852
1585575000000|2020-03-30 13:30:00|1533.8|1533.4|1532.2|1531.2|1538|1536.4|1531.4|1531|43312
1585575300000|2020-03-30 13:35:00|1532.4|1531.6|1515|1514|1533.4|1532.8|1514.8|1514|82493
1585575600000|2020-03-30 13:40:00|1514.8|1514.4|1512.6|1510.8|1517.6|1516.8|1508.4|1506.6|79528
1585575900000|2020-03-30 13:45:00|1512.4|1511|1511.2|1510.4|1515|1514|1510.6|1510|85312
1585576200000|2020-03-30 13:50:00|1511.4|1510.8|1519.4|1518.6|1520|1519|1510.8|1510.4|83000
1585576500000|2020-03-30 13:55:00|1519.2|1518.8|1520|1518.4|1525.2|1524.2|1517|1516|83189
1585576800000|2020-03-30 14:00:00|1520.4|1518.6|1519.4|1518|1524.6|1522.8|1517.2|1516|87705
1585577100000|2020-03-30 14:05:00|1519.2|1518.2|1522.4|1520.8|1525.8|1525|1519|1518.2|24803
1585577400000|2020-03-30 14:10:00|1522.2|1520.6|1525.4|1524|1525.4|1524.4|1518.6|1517.2|58516
1585577700000|2020-03-30 14:15:00|1525.6|1524.6|1528.4|1527.8|1531.8|1529.8|1525|1524.6|52316
1585578000000|2020-03-30 14:20:00|1528|1527.4|1532.6|1531.4|1537.2|1536.2|1527.6|1527|59626
1585578300000|2020-03-30 14:25:00|1532.4|1531.6|1529.6|1528.4|1534|1532.4|1527.8|1527|36626
1585578600000|2020-03-30 14:30:00|1530.2|1528.6|1532|1531.2|1535.4|1534.2|1529.4|1528.2|23467
1585578900000|2020-03-30 14:35:00|1532.6|1531.6|1537.2|1536.2|1539.6|1538.2|1531.8|1531.4|42990
1585579200000|2020-03-30 14:40:00|1537|1536.4|1535.4|1534.4|1539.2|1538.2|1534.6|1534|49787
1585579500000|2020-03-30 14:45:00|1535.2|1534.6|1541.6|1541|1545.8|1544.6|1534.8|1534.4|52767
1585579800000|2020-03-30 14:50:00|1541.4|1540.4|1536|1535|1542.2|1541.2|1535|1534|48190
1585580100000|2020-03-30 14:55:00|1536.2|1535.4|1532.2|1531|1536.2|1536|1530.8|1530|43685
1585580400000|2020-03-30 15:00:00|1532|1531.2|1534|1533.2|1536.2|1535.2|1531.8|1531|43119
1585580700000|2020-03-30 15:05:00|1534.4|1533.6|1535.2|1534.6|1539.6|1538.2|1532.6|1532|43260
1585581000000|2020-03-30 15:10:00|1535.4|1534.8|1526.2|1525.6|1536|1535.6|1502.4|1502|270310
1585581300000|2020-03-30 15:15:00|1526.4|1525.8|1529.2|1529|1533.8|1533.2|1526.4|1525.6|166333
1585581600000|2020-03-30 15:20:00|1529.4|1529.4|1535.2|1534.6|1536|1535.8|1527.2|1527|227535
1585581900000|2020-03-30 15:25:00|1535|1534.2|1546.2|1543.8|1551.2|1549.8|1533.8|1532.8|123145
1585638000000|2020-03-31 07:00:00|4100|1300|1583|1579.8|4100|1589.8|1567.4|1300|45905
1585638300000|2020-03-31 07:05:00|1585.2|1580|1579.8|1576.8|1587|1586|1574.6|1572.2|52780
1585638600000|2020-03-31 07:10:00|1578.4|1576.4|1581.8|1579.8|1587|1586.4|1575|1573.4|58760
1585638900000|2020-03-31 07:15:00|1581.4|1579.4|1583.4|1580.6|1590|1587.2|1580|1578.4|69089
1585639200000|2020-03-31 07:20:00|1583.2|1581.8|1591.6|1590|1593|1591.6|1579.8|1578.2|78238
1585639500000|2020-03-31 07:25:00|1591.4|1590.2|1586.6|1585.4|1593.2|1592.2|1585|1583|72557
1585639800000|2020-03-31 07:30:00|1586.4|1585.6|1579.6|1578.6|1587.6|1587|1575.6|1573.6|44192
1585640100000|2020-03-31 07:35:00|1579.4|1578.4|1574.2|1572.4|1583|1581.4|1571|1570.4|47741
1585640400000|2020-03-31 07:40:00|1574|1572.8|1573.4|1571.4|1577.4|1576.2|1570.2|1568.8|51553
1585640700000|2020-03-31 07:45:00|1573.8|1572.4|1576.8|1575.6|1576.8|1575.6|1565.8|1564.2|54214
1585641000000|2020-03-31 07:50:00|1577|1575.4|1576|1574.8|1579|1578.2|1573.4|1572.2|53438
1585641300000|2020-03-31 07:55:00|1575.8|1574.4|1574.2|1572.4|1576.2|1575.4|1570|1569.6|28442
1585641600000|2020-03-31 08:00:00|1574.8|1573.2|1571|1570.2|1575|1574|1569.6|1569|34387
1585641900000|2020-03-31 08:05:00|1570.8|1570|1571.4|1570.2|1573|1571.8|1566.2|1565.2|28056
1585642200000|2020-03-31 08:10:00|1570.8|1570|1574|1572.8|1575.8|1575.2|1568.8|1568|46946
1585642500000|2020-03-31 08:15:00|1574.2|1573|1569.8|1568.8|1574.6|1573.8|1567.6|1567|26200
1585642800000|2020-03-31 08:20:00|1570|1569.6|1563|1562.6|1570|1569.6|1563|1561.4|37989
1585643100000|2020-03-31 08:25:00|1562.8|1562|1563|1562|1565.2|1563.8|1560.8|1560.4|28617
1585643400000|2020-03-31 08:30:00|1562.8|1562.2|1562.8|1562|1563.8|1563|1560.4|1560|29175
1585643700000|2020-03-31 08:35:00|1563|1562.4|1565|1563.8|1567.8|1566.4|1563|1562|38944
1585644000000|2020-03-31 08:40:00|1565.6|1564.4|1564.8|1564|1571.4|1570.2|1564.4|1563.4|36969
1585644300000|2020-03-31 08:45:00|1565|1564.2|1562.8|1562|1565.8|1564.6|1560.2|1559|63454
1585644600000|2020-03-31 08:50:00|1563.2|1561.8|1563|1562|1567.4|1566.4|1561.6|1561|39107
1585644900000|2020-03-31 08:55:00|1562.6|1561.8|1562.2|1561.8|1564.2|1563.2|1560.8|1560|30538
1585645200000|2020-03-31 09:00:00|1563.4|1562|1568|1567.2|1568.6|1567.8|1560.8|1560|33675
1585645500000|2020-03-31 09:05:00|1567.8|1567|1568.4|1568|1568.4|1568|1565|1564.8|26905
1585645800000|2020-03-31 09:10:00|1568.2|1567.6|1567.8|1567|1569.2|1568.4|1565.8|1565|20883
1585646100000|2020-03-31 09:15:00|1568.4|1567.4|1566.2|1565.6|1569.4|1568.4|1565.2|1565|16482
1585646400000|2020-03-31 09:20:00|1566|1565.4|1564.4|1563.8|1568.2|1567.4|1561.6|1561|26644
1585646700000|2020-03-31 09:25:00|1565|1564|1561.8|1561|1566.2|1565.4|1561|1560.4|13829
1585647000000|2020-03-31 09:30:00|1561.6|1560.8|1551.6|1551|1563.6|1562.6|1551.2|1551|110898
1585647300000|2020-03-31 09:35:00|1551.2|1550.8|1551.8|1551.2|1554.6|1553.4|1550.4|1550|48400
1585647600000|2020-03-31 09:40:00|1552|1551.4|1554.4|1553.4|1559|1557.4|1552|1551.4|36383
1585647900000|2020-03-31 09:45:00|1554.2|1553.2|1544.2|1543.2|1554.2|1553.2|1541.6|1541|51915
1585648200000|2020-03-31 09:50:00|1544|1543|1542.6|1541|1545.2|1543.8|1537|1536|61732
1585648500000|2020-03-31 09:55:00|1542.4|1540.8|1546.6|1545.6|1550.8|1549.6|1540.4|1538.8|32488
1585648800000|2020-03-31 10:00:00|1547|1545.2|1542|1540.8|1547|1546|1541|1540|19281
1585649100000|2020-03-31 10:05:00|1541.8|1540.4|1531.8|1531|1542|1540.6|1531|1530|37388
1585649400000|2020-03-31 10:10:00|1532|1531.4|1540.6|1539.4|1543.2|1541.6|1530.8|1530|40817
1585649700000|2020-03-31 10:15:00|1540.2|1539.2|1532.4|1531.4|1542.6|1540.8|1531.6|1530.2|36716
1585650000000|2020-03-31 10:20:00|1532.2|1531.6|1523.2|1522|1534.8|1533.2|1522.8|1522|54858
1585650300000|2020-03-31 10:25:00|1522.6|1521.6|1524.4|1522.8|1530|1528.8|1519.2|1517.6|61488
1585650600000|2020-03-31 10:30:00|1524.2|1523|1528|1526.4|1530|1529|1520.6|1518.2|24930
1585650900000|2020-03-31 10:35:00|1528.2|1527|1525.4|1524.2|1531.2|1529.6|1523.8|1523.4|214721
1585651200000|2020-03-31 10:40:00|1526|1524.4|1525.8|1524.6|1527.8|1525.8|1520.4|1518.6|40308
1585651500000|2020-03-31 10:45:00|1525.6|1524.8|1523|1522.2|1526.8|1525.8|1522|1521|32378
1585651800000|2020-03-31 10:50:00|1523.8|1522.6|1524.8|1523.6|1528.8|1527.4|1522.2|1521.6|28133
1585652100000|2020-03-31 10:55:00|1524.6|1523.8|1528.4|1527.6|1529.8|1528.6|1523.8|1522.6|25839
1585652400000|2020-03-31 11:00:00|1528.2|1528|1522|1520.8|1528.6|1528|1520.6|1520|31480
1585652700000|2020-03-31 11:05:00|1522.2|1521|1519.6|1518.8|1526.8|1525.6|1518.6|1518|43029
1585653000000|2020-03-31 11:10:00|1519.8|1519|1520|1519|1522.4|1521.4|1517.8|1516.4|21126
1585653300000|2020-03-31 11:15:00|1520.2|1519.8|1522.4|1521.4|1524.2|1523|1519|1517.8|21744
1585653600000|2020-03-31 11:20:00|1522.2|1520.8|1528|1527.2|1528|1527.2|1522.2|1520.6|15122
1585653900000|2020-03-31 11:25:00|1528.2|1527|1533|1531.8|1536.8|1535.6|1527.4|1527|38738
1585654200000|2020-03-31 11:30:00|1533.2|1532|1526.6|1525.2|1533.2|1532.8|1525.2|1524.4|28395
1585654500000|2020-03-31 11:35:00|1526.8|1525.4|1525|1524.2|1528.6|1527.4|1524|1523|18135
1585654800000|2020-03-31 11:40:00|1525.4|1524.6|1521|1520|1531.8|1530.8|1521|1520|34369
1585655100000|2020-03-31 11:45:00|1521.4|1520.2|1516.4|1515.8|1521.6|1520.6|1515.4|1515|22811
1585655400000|2020-03-31 11:50:00|1516.2|1515.6|1515|1514|1519.2|1517.8|1512.4|1512|44106
1585655700000|2020-03-31 11:55:00|1515.2|1514.2|1517|1516.2|1519.2|1518.6|1514.6|1513.4|16254
1585656000000|2020-03-31 12:00:00|1516.8|1516.4|1511.4|1510.4|1518.6|1517.8|1510.6|1510|92017
1585656300000|2020-03-31 12:05:00|1511.2|1510|1508.2|1506.8|1512|1511.4|1503.6|1503.2|81456
1585656600000|2020-03-31 12:10:00|1508|1506.4|1506.8|1505.8|1511.8|1510.6|1503.4|1502.8|46699
1585656900000|2020-03-31 12:15:00|1507.8|1506|1512|1511.2|1515.6|1513.8|1504.6|1503.8|62586
1585657200000|2020-03-31 12:20:00|1512.2|1510.8|1512.8|1512|1515.4|1514.2|1509.4|1509|43206
1585657500000|2020-03-31 12:25:00|1512.4|1512.2|1517|1516.6|1519.4|1517.8|1512.4|1511.6|60842
1585657800000|2020-03-31 12:30:00|1517.2|1516.2|1511.4|1510.6|1519.8|1518.6|1510.4|1510|98675
1585658100000|2020-03-31 12:35:00|1511.8|1511|1506|1505.2|1517|1516.4|1505.8|1505.2|90895
1585658400000|2020-03-31 12:40:00|1506.8|1505.4|1511.2|1510.2|1513.2|1512.2|1506.2|1505.2|93221
1585658700000|2020-03-31 12:45:00|1511.4|1510.4|1508.6|1507.6|1511.8|1511|1505.2|1505|36111
1585659000000|2020-03-31 12:50:00|1508.4|1507.4|1509.2|1508.2|1510.2|1509|1505.6|1505.4|63651
1585659300000|2020-03-31 12:55:00|1509.8|1508.4|1515.4|1514.6|1517.8|1516.8|1508.2|1507.6|42454
1585659600000|2020-03-31 13:00:00|1515.2|1514.2|1517|1516.4|1517|1516.4|1513.8|1513.4|71599
1585659900000|2020-03-31 13:05:00|1517.8|1516.8|1516.6|1516|1517.8|1516.8|1515.6|1515|50129
1585660200000|2020-03-31 13:10:00|1516.8|1516.2|1512.8|1512|1517.4|1516.8|1511.6|1511.2|36245
1585660500000|2020-03-31 13:15:00|1512.6|1511.8|1512.6|1512|1515.4|1514.4|1510.8|1510.4|30212
1585660800000|2020-03-31 13:20:00|1512.4|1511.8|1511.8|1511|1515.6|1514.8|1510|1509.4|26353
1585661100000|2020-03-31 13:25:00|1512|1511.2|1507.6|1506.6|1512.4|1512|1505.6|1505|43634
1585661400000|2020-03-31 13:30:00|1508.2|1506.8|1511.4|1510.8|1511.8|1511.4|1506|1505|54482
1585661700000|2020-03-31 13:35:00|1511.6|1510.6|1506.4|1505.6|1515.4|1514|1504.2|1503.2|60086
1585662000000|2020-03-31 13:40:00|1506.6|1505.8|1508.2|1507.4|1514.2|1513.2|1506.4|1505.6|28823
1585662300000|2020-03-31 13:45:00|1508|1507.2|1501.8|1501.2|1509.8|1508.4|1501.2|1500.8|72576
1585662600000|2020-03-31 13:50:00|1501.2|1501|1501.4|1500.8|1504.2|1503.4|1500.4|1500.2|50569
1585662900000|2020-03-31 13:55:00|1502|1501|1502|1501.4|1503.4|1502.4|1501|1500.8|41262
1585663200000|2020-03-31 14:00:00|1502.4|1501.6|1502|1501.2|1505.2|1504.6|1501.4|1500.8|52218
1585663500000|2020-03-31 14:05:00|1501.8|1501.4|1502.2|1501.4|1505.8|1504.8|1501.4|1500.8|62807
1585663800000|2020-03-31 14:10:00|1502.4|1501.6|1512.6|1511.6|1513|1512|1501.8|1501.2|42453
1585664100000|2020-03-31 14:15:00|1512.4|1511.8|1511.4|1510.6|1514.6|1513.4|1508.2|1507.2|77697
1585664400000|2020-03-31 14:20:00|1511.6|1511|1516.8|1516.2|1517.8|1516.8|1509.8|1509|76746
1585664700000|2020-03-31 14:25:00|1516.6|1516|1512|1511.6|1517.2|1516.8|1510.4|1510|140194
1585665000000|2020-03-31 14:30:00|1512.8|1512|1512.2|1511.6|1517.2|1516.8|1511.6|1510.8|127885
1585665300000|2020-03-31 14:35:00|1512|1511.4|1516.6|1516.2|1517.8|1516.8|1511.4|1510.8|94322
1585665600000|2020-03-31 14:40:00|1516.8|1516.4|1515.4|1514.8|1517.4|1516.8|1514.6|1514|80921
1585665900000|2020-03-31 14:45:00|1515.2|1514.6|1514.8|1514|1517|1516|1512.6|1512|40916
1585666200000|2020-03-31 14:50:00|1514.4|1513.4|1514.6|1514|1518|1517.4|1513.6|1513|83931
1585666500000|2020-03-31 14:55:00|1514.4|1514.2|1514.4|1513.8|1518|1517.6|1512.2|1511.4|93671
1585666800000|2020-03-31 15:00:00|1514.2|1513.4|1511.4|1510.6|1515.8|1515|1510.4|1510|58692
1585667100000|2020-03-31 15:05:00|1511.6|1510.8|1513.6|1513|1516.6|1516.2|1511|1510.2|54439
1585667400000|2020-03-31 15:10:00|1513.4|1512.8|1512.8|1512.2|1516.2|1515|1511.2|1510.8|116364
1585667700000|2020-03-31 15:15:00|1513|1512.4|1511.4|1510.6|1515.8|1515|1509.4|1509.2|94934
1585668000000|2020-03-31 15:20:00|1511.2|1510.8|1513.8|1513|1514.2|1513.4|1508.8|1508|74917
1585668300000|2020-03-31 15:25:00|1514.6|1513.2|1521.2|1519.2|1526.6|1524.6|1508.4|1508|188963
1585724400000|2020-04-01 07:00:00|1789|1300|1481.2|1480|1789|1487.4|1480.2|1300|163616
1585724700000|2020-04-01 07:05:00|1481|1480.6|1483.6|1481.2|1489.8|1487.6|1480.2|1479.6|144971
1585725000000|2020-04-01 07:10:00|1483.8|1481.6|1476.6|1474.6|1488.8|1486.8|1474.4|1472.6|120796
1585725300000|2020-04-01 07:15:00|1476.4|1474.2|1483.2|1481.8|1484.2|1482.8|1470|1468.6|101746
1585725600000|2020-04-01 07:20:00|1483.4|1481.6|1471.2|1470|1485.6|1483.8|1470.6|1470|72257
1585725900000|2020-04-01 07:25:00|1471|1469|1461.6|1460.4|1474|1473|1461|1460.2|69763
1585726200000|2020-04-01 07:30:00|1461.4|1461|1453.2|1451|1468|1465.4|1450.8|1450|131415
1585726500000|2020-04-01 07:35:00|1453|1451.2|1447.4|1446.2|1453|1452|1445.4|1445|106436
1585726800000|2020-04-01 07:40:00|1447.2|1445.6|1449.6|1447.2|1456.8|1454.6|1443.2|1442.2|86000
1585727100000|2020-04-01 07:45:00|1449.4|1447.4|1444.6|1443|1449.4|1447.4|1441.6|1440.2|64076
1585727400000|2020-04-01 07:50:00|1444.8|1443.2|1451.4|1449.6|1455.2|1453.6|1444.8|1443.2|77026
1585727700000|2020-04-01 07:55:00|1451.2|1449.8|1451.8|1450|1454.2|1452.6|1446|1445.4|56383
1585728000000|2020-04-01 08:00:00|1451.6|1449.8|1442.6|1441.2|1452.6|1452.4|1441.6|1441|71326
1585728300000|2020-04-01 08:05:00|1442.8|1442|1446.8|1445.4|1453.8|1451.4|1441.4|1440.6|102101
1585728600000|2020-04-01 08:10:00|1446.6|1445.2|1450|1449|1455|1454.2|1445.2|1444.4|75502
1585728900000|2020-04-01 08:15:00|1449.8|1448|1453.6|1453|1457|1455.4|1446.8|1445.6|74075
1585729200000|2020-04-01 08:20:00|1453.4|1452.6|1455|1454|1455.8|1455.2|1448.6|1448|60910
1585729500000|2020-04-01 08:25:00|1454.8|1453.4|1451.8|1450.8|1454.8|1454|1448.8|1448|35923
1585729800000|2020-04-01 08:30:00|1451.6|1451|1455.2|1454.2|1458.4|1457.2|1451.2|1450|58370
1585730100000|2020-04-01 08:35:00|1455.6|1454|1453|1452.2|1459.8|1459|1452.8|1452|49700
1585730400000|2020-04-01 08:40:00|1452.8|1452|1449.2|1447.6|1454|1452.8|1447|1446|62055
1585730700000|2020-04-01 08:45:00|1449|1447.4|1449.8|1448.8|1451.2|1450|1446.6|1445.6|69845
1585731000000|2020-04-01 08:50:00|1449.4|1448.6|1445.6|1445.2|1450.2|1450|1445.6|1445|40235
1585731300000|2020-04-01 08:55:00|1445.8|1445|1448|1447.2|1451.4|1450.2|1445.6|1445|50891
1585731600000|2020-04-01 09:00:00|1447.8|1447|1442.2|1441.4|1450.6|1450.4|1441.2|1441|60961
1585731900000|2020-04-01 09:05:00|1442|1441.2|1442.2|1441.4|1443.6|1442.8|1440.8|1440.4|45077
1585732200000|2020-04-01 09:10:00|1442.8|1441.6|1437|1436|1445.4|1444|1436.8|1436|62819
1585732500000|2020-04-01 09:15:00|1437.2|1436.2|1432.2|1431.4|1437.4|1437|1431.8|1431|43681
1585732800000|2020-04-01 09:20:00|1432.4|1431.6|1432|1431.4|1434.2|1433.6|1430.6|1430.4|49336
1585733100000|2020-04-01 09:25:00|1431.8|1431.2|1431.6|1431|1436.2|1435.4|1431.2|1431|34941
1585733400000|2020-04-01 09:30:00|1431.8|1431.2|1431.4|1430.6|1433.2|1432.4|1428|1427.6|98753
1585733700000|2020-04-01 09:35:00|1431.2|1430.8|1425.4|1425|1431.8|1430.8|1424.6|1424|61116
1585734000000|2020-04-01 09:40:00|1425.6|1424.4|1431.4|1430.6|1433|1432.2|1425|1424.4|95111
1585734300000|2020-04-01 09:45:00|1431.2|1430.4|1435.2|1434.8|1437.6|1436.2|1428.4|1427.4|99527
1585734600000|2020-04-01 09:50:00|1435.4|1435|1441.2|1440.4|1441.8|1441.4|1435.4|1435|62645
1585734900000|2020-04-01 09:55:00|1440.6|1440|1433.2|1432.6|1444.2|1443.2|1432.4|1431.4|77634
1585735200000|2020-04-01 10:00:00|1433.4|1433|1440|1439.2|1440.2|1439.4|1433.2|1432.2|46122
1585735500000|2020-04-01 10:05:00|1440.2|1439.4|1437.6|1436.8|1444.4|1443.4|1436.2|1435.2|127999
1585735800000|2020-04-01 10:10:00|1437.8|1437.2|1432.8|1432.2|1437.8|1437.6|1432.2|1432|35338
1585736100000|2020-04-01 10:15:00|1432.6|1432|1435.8|1434.6|1436.8|1435.6|1431.4|1431|46183
1585736400000|2020-04-01 10:20:00|1435.6|1434.8|1436.2|1435|1436.8|1435.4|1433.2|1432.2|16188
1585736700000|2020-04-01 10:25:00|1436|1434.6|1435.6|1434.6|1437.8|1437.6|1435|1434|24764
1585737000000|2020-04-01 10:30:00|1435.8|1434.8|1439.4|1438.4|1440.4|1439.8|1435.8|1434.8|22350
1585737300000|2020-04-01 10:35:00|1439.8|1438.6|1437.4|1436.4|1440|1439|1436.6|1436|21207
1585737600000|2020-04-01 10:40:00|1437.6|1436.2|1432.4|1431.6|1437.6|1436.8|1431.4|1430.4|41325
1585737900000|2020-04-01 10:45:00|1432.6|1431.4|1436.4|1435.6|1437.2|1436.2|1432.4|1431.4|24122
1585738200000|2020-04-01 10:50:00|1436.6|1435.4|1431|1430.2|1436.6|1436|1430.8|1430|23064
1585738500000|2020-04-01 10:55:00|1431.4|1430.4|1429.8|1428.6|1431.6|1430.4|1427|1426.2|43786
1585738800000|2020-04-01 11:00:00|1429.4|1428.8|1427.6|1426.6|1430|1429|1427|1426|26855
1585739100000|2020-04-01 11:05:00|1427.2|1426.4|1420.2|1420|1427.6|1426.4|1420.2|1420|108950
1585739400000|2020-04-01 11:10:00|1421|1420.2|1419|1418.4|1421.2|1420.8|1418.6|1418|42739
1585739700000|2020-04-01 11:15:00|1418.8|1418.2|1417.8|1417|1420|1419.4|1415.2|1414|64074
1585740000000|2020-04-01 11:20:00|1417.6|1416.8|1423.4|1422.6|1424.8|1424|1417|1416.4|26066
1585740300000|2020-04-01 11:25:00|1423.6|1422.8|1428|1426.8|1428.4|1427.4|1423.4|1422.4|28725
1585740600000|2020-04-01 11:30:00|1427.6|1426.6|1431|1430|1434.8|1433.8|1427.2|1426.2|20681
1585740900000|2020-04-01 11:35:00|1431.2|1430.2|1434.2|1433|1434.2|1433.4|1430|1428.8|12184
1585741200000|2020-04-01 11:40:00|1434|1432.6|1430.8|1429.6|1434|1433|1430.2|1429|18880
1585741500000|2020-04-01 11:45:00|1431|1429.8|1426.2|1425|1432.4|1431.6|1425.6|1425|25536
1585741800000|2020-04-01 11:50:00|1426|1425.2|1428|1427|1428.4|1427.4|1425|1424.4|24782
1585742100000|2020-04-01 11:55:00|1428.2|1427.2|1426.2|1425.4|1430|1428.6|1425.6|1425|22154
1585742400000|2020-04-01 12:00:00|1426|1425|1421.8|1421|1426.8|1426|1421|1420.4|115693
1585742700000|2020-04-01 12:05:00|1421.6|1420.6|1423.8|1423.2|1424.4|1423.6|1421|1420.2|40015
1585743000000|2020-04-01 12:10:00|1423.6|1422.6|1423.2|1422.4|1425.8|1425|1422.6|1422|30323
1585743300000|2020-04-01 12:15:00|1423.4|1422.6|1427.6|1426.8|1428.6|1428|1422.4|1421.2|55657
1585743600000|2020-04-01 12:20:00|1427.8|1427|1422.2|1421.2|1429.4|1429|1421.2|1421|27327
1585743900000|2020-04-01 12:25:00|1422|1421|1425|1423.8|1425.8|1424.8|1421|1420.6|26549
1585744200000|2020-04-01 12:30:00|1424.6|1423.4|1427.4|1426.6|1427.4|1426.8|1422.2|1422|24227
1585744500000|2020-04-01 12:35:00|1427.2|1426|1429|1428|1430.6|1429.2|1426.8|1426|22123
1585744800000|2020-04-01 12:40:00|1428.8|1428.4|1429|1428.2|1431.6|1430.4|1427.8|1427|19040
1585745100000|2020-04-01 12:45:00|1429.2|1428.6|1429|1428|1432.8|1432.2|1429|1427.8|18444
1585745400000|2020-04-01 12:50:00|1429.2|1428.2|1430.8|1430.2|1432.4|1432|1429.2|1428.2|24872
1585745700000|2020-04-01 12:55:00|1431.4|1430.6|1433|1432.2|1433.4|1433|1425.6|1425|100206
1585746000000|2020-04-01 13:00:00|1432.8|1432.4|1423.6|1423|1435|1434.4|1423.6|1423|68709
1585746300000|2020-04-01 13:05:00|1424|1423.2|1426.4|1425.6|1428.8|1427.8|1424|1423|72534
1585746600000|2020-04-01 13:10:00|1426.6|1425.8|1426|1425|1428.8|1427.4|1424.4|1424|26627
1585746900000|2020-04-01 13:15:00|1426.4|1425.2|1425.4|1424.4|1429.2|1428.6|1424.8|1424|20217
1585747200000|2020-04-01 13:20:00|1425.2|1424.6|1425.8|1425.2|1426.4|1425.8|1423.2|1422.2|18514
1585747500000|2020-04-01 13:25:00|1426|1425|1424.6|1423.6|1426|1425.6|1422.8|1422|24279
1585747800000|2020-04-01 13:30:00|1424.8|1423.8|1418|1417.2|1424.8|1424|1417|1416.2|148502
1585748100000|2020-04-01 13:35:00|1417.8|1417|1422.2|1420.6|1424.8|1423.6|1416.6|1415.6|55539
1585748400000|2020-04-01 13:40:00|1422|1420.4|1425.4|1424.2|1426.8|1425.8|1419|1418.2|29252
1585748700000|2020-04-01 13:45:00|1425.2|1424|1416.2|1415.2|1427.2|1425.4|1415.2|1415|56254
1585749000000|2020-04-01 13:50:00|1416|1416|1411.6|1411.2|1418|1417.2|1411.2|1411|98073
1585749300000|2020-04-01 13:55:00|1411.2|1411|1412|1411|1415|1413.6|1410.2|1410|186311
1585749600000|2020-04-01 14:00:00|1411.6|1410.2|1408.2|1407.4|1414|1412.8|1408|1407.4|86422
1585749900000|2020-04-01 14:05:00|1408|1407|1408.4|1407.2|1410.6|1409.6|1402.8|1402.4|73575
1585750200000|2020-04-01 14:10:00|1408.8|1407.4|1406.2|1405.6|1408.8|1408.2|1402.8|1402.2|60557
1585750500000|2020-04-01 14:15:00|1406|1405.4|1414|1413|1422.4|1420.6|1406|1405.4|118735
1585750800000|2020-04-01 14:20:00|1413.8|1412.8|1413.2|1412.8|1419.2|1418.2|1411.6|1410.8|89410
1585751100000|2020-04-01 14:25:00|1413.4|1413|1417.2|1416.6|1419.8|1418.6|1411.6|1411.2|73644
1585751400000|2020-04-01 14:30:00|1417|1416.4|1421|1420.4|1426.6|1425.6|1415.4|1414.8|71246
1585751700000|2020-04-01 14:35:00|1421.2|1420.8|1413.8|1413.2|1423.8|1422.8|1413.8|1413|103972
1585752000000|2020-04-01 14:40:00|1414|1413.4|1409.8|1409.4|1416.8|1416|1409.8|1409.4|57988
1585752300000|2020-04-01 14:45:00|1410|1409.6|1408.4|1407.8|1412.4|1411.6|1407.6|1406.6|60994
1585752600000|2020-04-01 14:50:00|1408.6|1408|1407.4|1406.6|1411.4|1410.6|1406.6|1406.4|54714
1585752900000|2020-04-01 14:55:00|1408.4|1407|1404.8|1404|1408.4|1407.2|1403|1402.6|108579
1585753200000|2020-04-01 15:00:00|1404.6|1403.2|1409|1408|1410|1409.8|1402.2|1402|107513
1585753500000|2020-04-01 15:05:00|1408.8|1408.2|1412.8|1412|1415|1414|1407.2|1407|66464
1585753800000|2020-04-01 15:10:00|1413.4|1412.2|1412.4|1412|1415.8|1415|1409.6|1409|92148
1585754100000|2020-04-01 15:15:00|1412.2|1411.8|1421|1420|1423|1422.2|1409.2|1408.6|166881
1585754400000|2020-04-01 15:20:00|1420.8|1420.2|1413.4|1412.6|1420.8|1420.4|1413.4|1412.6|140561
1585754700000|2020-04-01 15:25:00|1413.2|1412.8|1408.4|1407.4|1417.8|1416.6|1408|1407|188845
1585810800000|2020-04-02 07:00:00|4100|1399.6|1386|1383.8|4100|1400.8|1379.8|1378.2|367039
1585811100000|2020-04-02 07:05:00|1385.8|1384.8|1403|1400.2|1405|1404|1383.8|1380.8|135809
1585811400000|2020-04-02 07:10:00|1404.2|1401.6|1402.4|1401.2|1406.2|1404.6|1400.2|1397.6|129814
1585811700000|2020-04-02 07:15:00|1402.2|1400.6|1396.8|1396.2|1408|1406|1392.4|1391.4|119354
1585812000000|2020-04-02 07:20:00|1396.6|1396|1402|1400.2|1405.8|1404.2|1395.4|1394|106788
1585812300000|2020-04-02 07:25:00|1401.8|1400.4|1403.6|1402.6|1404.4|1403.6|1400.2|1399.2|83458
1585812600000|2020-04-02 07:30:00|1403.2|1402.2|1388|1385.2|1403.6|1402.6|1388|1385|132510
1585812900000|2020-04-02 07:35:00|1387.8|1385|1380.6|1380.2|1388|1386|1379.4|1378.4|126619
1585813200000|2020-04-02 07:40:00|1380.4|1380|1373.4|1372.6|1381.4|1380.8|1372.6|1371.2|111913
1585813500000|2020-04-02 07:45:00|1373|1372.4|1366.6|1365|1373.8|1373.2|1366.6|1365|117591
1585813800000|2020-04-02 07:50:00|1366.4|1366.4|1364.4|1363.2|1367|1366.4|1362|1361|80738
1585814100000|2020-04-02 07:55:00|1363.4|1363.4|1365.2|1363.4|1366|1365|1362|1361|76290
1585814400000|2020-04-02 08:00:00|1365.6|1364.2|1372.6|1371.4|1373|1371.8|1365.6|1364.2|53398
1585814700000|2020-04-02 08:05:00|1372.4|1371.6|1374.2|1373|1376.8|1375.8|1370|1369.4|68259
1585815000000|2020-04-02 08:10:00|1374|1372.8|1374.2|1373.2|1377|1376|1370.8|1370|73014
1585815300000|2020-04-02 08:15:00|1374.4|1373.4|1379.2|1378.4|1379.8|1379.4|1373.8|1373|34585
1585815600000|2020-04-02 08:20:00|1379|1378.6|1380.6|1379.6|1385|1384.8|1379|1378.4|64388
1585815900000|2020-04-02 08:25:00|1380.2|1379.4|1386.8|1386|1388.6|1387.6|1379.6|1379.4|68445
1585816200000|2020-04-02 08:30:00|1387.2|1386.2|1399|1397.8|1399.8|1398|1386.2|1385.6|74430
1585816500000|2020-04-02 08:35:00|1398.8|1397.6|1400.8|1399.8|1400.8|1399.8|1395.8|1395.2|79601
1585816800000|2020-04-02 08:40:00|1401.4|1400.2|1397.6|1396.6|1403.4|1403.2|1396.2|1395.6|41730
1585817100000|2020-04-02 08:45:00|1397.4|1396.8|1384.8|1384|1398.4|1396.8|1384.4|1383|59942
1585817400000|2020-04-02 08:50:00|1384.4|1383.8|1374.4|1373.4|1384.8|1383.8|1374|1373|75735
1585817700000|2020-04-02 08:55:00|1374.6|1373.6|1379.2|1378.4|1379.6|1379.2|1371.6|1370.8|126719
1585818000000|2020-04-02 09:00:00|1379.4|1378.6|1379.4|1379.2|1384.2|1383.6|1377.2|1375.6|58723
1585818300000|2020-04-02 09:05:00|1379.6|1379.4|1375.4|1374.6|1380|1379.6|1372.8|1372|44107
1585818600000|2020-04-02 09:10:00|1375.2|1374.4|1373|1372|1375.4|1375|1372|1371.4|50541
1585818900000|2020-04-02 09:15:00|1372.6|1371.6|1373.8|1373|1375.4|1374.4|1371|1370.2|45059
1585819200000|2020-04-02 09:20:00|1373.4|1372.8|1372|1371.2|1375.4|1373.8|1371.4|1370.8|52526
1585819500000|2020-04-02 09:25:00|1372.2|1371.6|1373.2|1372.6|1375|1374|1371.4|1371|58334
1585819800000|2020-04-02 09:30:00|1373|1372.4|1375.8|1374.8|1377|1375.8|1371|1370.4|75268
1585820100000|2020-04-02 09:35:00|1375.4|1374.4|1375.6|1375|1377|1376.2|1373.8|1373|47427
1585820400000|2020-04-02 09:40:00|1375.8|1375.2|1377.2|1376.4|1377.4|1376.8|1374|1373|40223
1585820700000|2020-04-02 09:45:00|1377.4|1376.8|1374.2|1373.8|1380|1379.2|1374.2|1373.2|50887
1585821000000|2020-04-02 09:50:00|1374.8|1374|1376|1375.6|1377|1376.6|1374.8|1374|36564
1585821300000|2020-04-02 09:55:00|1376.2|1375.8|1377.2|1376.8|1378.8|1377.8|1375.2|1375|86503
1585821600000|2020-04-02 10:00:00|1377.8|1376.4|1374|1373.6|1378.4|1377.6|1371.8|1371.4|62618
1585821900000|2020-04-02 10:05:00|1374.2|1373.8|1375|1374.6|1377.2|1376.2|1374.2|1373.4|28360
1585822200000|2020-04-02 10:10:00|1375.2|1374.8|1376.8|1376.2|1378.6|1377.6|1374.4|1374|38240
1585822500000|2020-04-02 10:15:00|1377|1376.4|1379.4|1379|1380.8|1380.2|1375.8|1375|36836
1585822800000|2020-04-02 10:20:00|1379.2|1378.6|1381.8|1381.2|1382.8|1382.6|1379|1378|47042
1585823100000|2020-04-02 10:25:00|1382|1381|1385.2|1384.6|1385.4|1384.8|1381.8|1381|46648
1585823400000|2020-04-02 10:30:00|1385.4|1384.8|1386.8|1386|1387.4|1386.8|1384.6|1384|27114
1585823700000|2020-04-02 10:35:00|1387|1386.2|1383.6|1382.6|1387|1386.2|1381.8|1381.2|34855
1585824000000|2020-04-02 10:40:00|1383.2|1382.4|1384.8|1383|1386.4|1386|1383.2|1382|23916
1585824300000|2020-04-02 10:45:00|1385|1383.2|1383.2|1382|1385|1384.6|1382.2|1381.4|24783
1585824600000|2020-04-02 10:50:00|1383.4|1382.2|1383|1382.4|1386.4|1385.2|1382.6|1381.4|26413
1585824900000|2020-04-02 10:55:00|1383.2|1382.6|1383.4|1382.8|1383.6|1383|1381.6|1381|52852
1585825200000|2020-04-02 11:00:00|1383.2|1382.2|1376.2|1375.4|1383.4|1383.2|1375.6|1375|88981
1585825500000|2020-04-02 11:05:00|1376|1375.2|1372.8|1372|1377|1376.2|1372.6|1372|43700
1585825800000|2020-04-02 11:10:00|1373|1372.2|1372.8|1372|1373.8|1373.4|1370.4|1370|138049
1585826100000|2020-04-02 11:15:00|1372.6|1371.6|1371.6|1370.6|1373.2|1373|1370.8|1370.4|29912
1585826400000|2020-04-02 11:20:00|1371.8|1370.8|1371.4|1371|1372.6|1372.2|1370.8|1370.4|29389
1585826700000|2020-04-02 11:25:00|1371.6|1370.8|1372.4|1372|1372.6|1372.2|1371|1370.4|15415
1585827000000|2020-04-02 11:30:00|1372.2|1371.8|1371.4|1370.6|1373.4|1372.6|1371|1370.4|39127
1585827300000|2020-04-02 11:35:00|1371.2|1371.2|1369.2|1368.4|1372|1371.4|1369|1368.4|181535
1585827600000|2020-04-02 11:40:00|1369.4|1368.6|1372.2|1371.4|1373.6|1373|1369.4|1368.6|53332
1585827900000|2020-04-02 11:45:00|1372.4|1371.8|1374|1373.4|1374.6|1374|1372.4|1371.4|20359
1585828200000|2020-04-02 11:50:00|1374.2|1373.6|1373.2|1372.6|1375.8|1375|1373|1372.6|21610
1585828500000|2020-04-02 11:55:00|1373|1371.8|1371.6|1370.6|1373.2|1372|1370.4|1370|22806
1585828800000|2020-04-02 12:00:00|1371.4|1371.4|1372.8|1372.2|1375|1373.8|1370.6|1370|51976
1585829100000|2020-04-02 12:05:00|1373|1372|1370|1369.8|1373.8|1373.4|1370|1369.8|21143
1585829400000|2020-04-02 12:10:00|1369.8|1369.6|1371|1370.2|1371.2|1370.6|1368.8|1368.4|20146
1585829700000|2020-04-02 12:15:00|1371.2|1370.6|1368.8|1368|1371.4|1371.2|1367.8|1367.4|24647
1585830000000|2020-04-02 12:20:00|1369|1368.2|1368.8|1368.4|1371.6|1370.8|1368.2|1367.6|34314
1585830300000|2020-04-02 12:25:00|1368.6|1368|1368.4|1367.2|1369.4|1369|1365.6|1365|52414
1585830600000|2020-04-02 12:30:00|1367.8|1367|1364.8|1364.2|1371|1369.4|1363|1362.2|98674
1585830900000|2020-04-02 12:35:00|1364.6|1364|1352.6|1351.6|1364.8|1364|1352|1351.4|122824
1585831200000|2020-04-02 12:40:00|1352.8|1352|1352|1350.4|1353.2|1352.6|1347.6|1347|251806
1585831500000|2020-04-02 12:45:00|1351.8|1350.2|1354|1352.8|1355|1354.2|1350.4|1349|43974
1585831800000|2020-04-02 12:50:00|1353.8|1352.2|1349.2|1348|1354.8|1353.8|1348.6|1348|67781
1585832100000|2020-04-02 12:55:00|1349.6|1348.2|1345.2|1344|1352.2|1350.8|1345.2|1344|72391
1585832400000|2020-04-02 13:00:00|1345|1343.6|1344.2|1343|1348.6|1347.8|1342.2|1341|36329
1585832700000|2020-04-02 13:05:00|1344|1342.8|1335.2|1334|1345.2|1343.6|1334.4|1334|64384
1585833000000|2020-04-02 13:10:00|1334.2|1333.4|1326|1324.8|1335.2|1334.2|1324.8|1324|139093
1585833300000|2020-04-02 13:15:00|1326.2|1325.2|1325.4|1323.8|1329.4|1329|1321.2|1321|161995
1585833600000|2020-04-02 13:20:00|1324.6|1325|1328.4|1327.6|1330|1329.2|1324.6|1325|64775
1585833900000|2020-04-02 13:25:00|1328.8|1327.8|1328.2|1327.4|1330|1329.4|1325.4|1325|66815
1585834200000|2020-04-02 13:30:00|1328|1327.2|1333.6|1333.2|1334.8|1334.6|1325.6|1325.2|77584
1585834500000|2020-04-02 13:35:00|1334.2|1333.4|1338|1337|1338|1337.4|1332|1331.6|77555
1585834800000|2020-04-02 13:40:00|1337.8|1337.8|1333|1332.2|1339.8|1339.4|1332.8|1331.8|145983
1585835100000|2020-04-02 13:45:00|1333.2|1332.6|1337.6|1336.6|1337.8|1337.2|1329.2|1329|152209
1585835400000|2020-04-02 13:50:00|1337.8|1337|1337|1335.8|1345.8|1345|1335.4|1335|100408
1585835700000|2020-04-02 13:55:00|1336.4|1336.4|1348.4|1347.8|1348.4|1347.8|1336.4|1335.6|46779
1585836000000|2020-04-02 14:00:00|1348.8|1348|1362.6|1361.4|1364.2|1363|1347.4|1346.4|102639
1585836300000|2020-04-02 14:05:00|1362.4|1361|1370.2|1368|1371.6|1369.6|1355.2|1355|130223
1585836600000|2020-04-02 14:10:00|1370|1368.2|1379|1378|1382|1380.2|1370|1368.2|101177
1585836900000|2020-04-02 14:15:00|1380|1378.4|1379.2|1377.4|1381.2|1379|1373.2|1371.8|73567
1585837200000|2020-04-02 14:20:00|1379|1378|1377.6|1376.6|1381.6|1380.2|1377.2|1375.2|46852
1585837500000|2020-04-02 14:25:00|1377.4|1376.8|1385.2|1384.2|1386|1385|1376.4|1376|99865
1585837800000|2020-04-02 14:30:00|1384.8|1383.6|1393.4|1392|1398|1397|1383|1381|93802
1585838100000|2020-04-02 14:35:00|1393.6|1392.2|1407.6|1405.6|1408|1406.2|1393.4|1392.2|120069
1585838400000|2020-04-02 14:40:00|1407.4|1405.2|1402.4|1400.6|1407.4|1405.2|1399.8|1398|69162
1585838700000|2020-04-02 14:45:00|1402.6|1400.8|1392.2|1390.6|1406.6|1404.4|1391|1390|276290
1585839000000|2020-04-02 14:50:00|1391.6|1390.8|1388.4|1385.8|1395|1391.2|1386|1385.4|35537
1585839300000|2020-04-02 14:55:00|1388.2|1386|1396.2|1394.4|1397.4|1395.2|1387.4|1386|40957
1585839600000|2020-04-02 15:00:00|1396.4|1394.6|1396.2|1394.6|1396.4|1395.6|1389.8|1388.6|47367
1585839900000|2020-04-02 15:05:00|1396|1394.8|1392|1390.8|1396.4|1395.4|1387.4|1386.4|114300
1585840200000|2020-04-02 15:10:00|1392.2|1391|1387.2|1386.6|1394.4|1394|1386.2|1385.2|71775
1585840500000|2020-04-02 15:15:00|1387|1386.8|1383.6|1382.4|1395.4|1393.2|1383.4|1382.2|106468
1585840800000|2020-04-02 15:20:00|1384.2|1383|1374.8|1374|1386.2|1385|1374|1373.8|73481
1585841100000|2020-04-02 15:25:00|1374.6|1374.2|1378.8|1376|1378.8|1376.4|1367|1366|139700
1585897200000|2020-04-03 07:00:00|4100|1374.4|1374.4|1371.2|4100|1394.4|1369.8|1367.6|163242
1585897500000|2020-04-03 07:05:00|1374.2|1373|1367.8|1365.4|1386.8|1385|1363.4|1362|80844
1585897800000|2020-04-03 07:10:00|1367.6|1364.6|1364.2|1362.4|1369.6|1369.2|1362|1361.8|50793
1585898100000|2020-04-03 07:15:00|1364|1362|1354.4|1352|1364|1362.4|1352.4|1351|63970
1585898400000|2020-04-03 07:20:00|1353.2|1351|1352.4|1350.6|1355.6|1353.2|1351|1350|52968
1585898700000|2020-04-03 07:25:00|1352.6|1350.8|1359|1357.2|1360.8|1358.2|1352.2|1350.4|46337
1585899000000|2020-04-03 07:30:00|1358.8|1357|1352.8|1351.4|1360.4|1360|1351.6|1351|54924
1585899300000|2020-04-03 07:35:00|1352|1352|1347.6|1345.8|1352.2|1352|1341.6|1339.2|73768
1585899600000|2020-04-03 07:40:00|1347.8|1346.6|1350.4|1346.8|1353.8|1352.2|1346|1344|48657
1585899900000|2020-04-03 07:45:00|1350.2|1346.6|1352.2|1350.8|1353.6|1352.8|1348.4|1345.6|31706
1585900200000|2020-04-03 07:50:00|1352.4|1350.6|1357.8|1356|1360|1359|1352.4|1350.6|52997
1585900500000|2020-04-03 07:55:00|1358|1357|1358.8|1358|1362|1360.4|1356|1353|43288
1585900800000|2020-04-03 08:00:00|1358.4|1357.2|1361|1358.6|1364|1363.2|1357.8|1357|24290
1585901100000|2020-04-03 08:05:00|1361.4|1358.8|1367|1365|1367|1365.8|1361|1358.8|21374
1585901400000|2020-04-03 08:10:00|1367.2|1365.2|1366.4|1365.6|1369|1367.4|1363.2|1362|41960
1585901700000|2020-04-03 08:15:00|1366|1365|1371.6|1370.6|1375|1374|1365|1363.6|45970
1585902000000|2020-04-03 08:20:00|1370.6|1370|1363|1361|1371.6|1371|1362.2|1361|42532
1585902300000|2020-04-03 08:25:00|1363.2|1362|1358.8|1356|1364.2|1362.6|1353.6|1352.4|38444
1585902600000|2020-04-03 08:30:00|1357.4|1355.8|1350.6|1349|1358.8|1357|1350.4|1349|51848
1585902900000|2020-04-03 08:35:00|1350.4|1350|1346|1344|1352|1350.2|1345.4|1342.8|46047
1585903200000|2020-04-03 08:40:00|1345.8|1343|1343.2|1341.4|1346.4|1344.4|1341.8|1341|32808
1585903500000|2020-04-03 08:45:00|1343|1342.8|1341.4|1340|1344.2|1343.2|1340.8|1340|42301
1585903800000|2020-04-03 08:50:00|1341.2|1340.2|1342|1340.8|1342.8|1341.8|1336.8|1335.8|48261
1585904100000|2020-04-03 08:55:00|1341.8|1340.6|1342|1341.2|1344.8|1343.2|1340.2|1339|38598
1585904400000|2020-04-03 09:00:00|1342.2|1342|1341.6|1340.2|1346.8|1345.4|1341.6|1340|36357
1585904700000|2020-04-03 09:05:00|1341.4|1340.4|1341.4|1340.2|1341.8|1341.2|1340|1339|56189
1585905000000|2020-04-03 09:10:00|1340.8|1340|1337.2|1337|1341.2|1340.8|1337.2|1337|47534
1585905300000|2020-04-03 09:15:00|1337.4|1336.6|1330.8|1330|1337.4|1336.6|1330.4|1330|76099
1585905600000|2020-04-03 09:20:00|1330.6|1330.2|1322|1321.8|1330.6|1330.2|1321.2|1320.8|106535
1585905900000|2020-04-03 09:25:00|1322.2|1321.2|1325.4|1324|1325.6|1324.8|1321.4|1321|57364
1585906200000|2020-04-03 09:30:00|1325.2|1325|1328.8|1327.4|1329|1328|1325.2|1325|31569
1585906500000|2020-04-03 09:35:00|1329|1327.6|1323|1322|1329.2|1328.6|1322.6|1321.6|47711
1585906800000|2020-04-03 09:40:00|1323.2|1322.2|1326.4|1324.4|1327.8|1325.8|1322.8|1322|43596
1585907100000|2020-04-03 09:45:00|1326.2|1324.2|1325.2|1325|1328.2|1326.2|1324.2|1323|72698
1585907400000|2020-04-03 09:50:00|1325.6|1325.2|1327.2|1326.6|1328.2|1328|1321.8|1321.6|128894
1585907700000|2020-04-03 09:55:00|1327|1326.2|1322.6|1322.2|1330.6|1329.6|1322.2|1321.4|130476
1585908000000|2020-04-03 10:00:00|1323|1322.6|1327|1326.2|1328.2|1327.2|1321.6|1321|94142
1585908300000|2020-04-03 10:05:00|1327.2|1326|1326|1325.2|1329.6|1329|1325.2|1324.2|40484
1585908600000|2020-04-03 10:10:00|1326.2|1325.4|1329.4|1328.6|1329.4|1328.8|1323.6|1323.2|43497
1585908900000|2020-04-03 10:15:00|1329.6|1328.8|1328.4|1327.2|1333.8|1332.4|1327.6|1327|39555
1585909200000|2020-04-03 10:20:00|1328.6|1327.4|1330.2|1329.6|1332.2|1331.4|1328|1327|46969
1585909500000|2020-04-03 10:25:00|1330.6|1329.8|1336.6|1336|1337|1336.4|1329.8|1329.4|47377
1585909800000|2020-04-03 10:30:00|1336.8|1336.2|1345.2|1344|1346|1345.6|1336.4|1336|51393
1585910100000|2020-04-03 10:35:00|1344.6|1343.8|1338.8|1338.2|1344.6|1343.8|1337.2|1336.4|29558
1585910400000|2020-04-03 10:40:00|1339|1338.8|1337|1336.2|1341.8|1340.6|1336.6|1336|38567
1585910700000|2020-04-03 10:45:00|1337.4|1336.6|1341.6|1340.8|1342.2|1342|1337.2|1336.2|51351
1585911000000|2020-04-03 10:50:00|1341.8|1341|1340.2|1339.8|1343.4|1342.6|1339.6|1339.4|42638
1585911300000|2020-04-03 10:55:00|1340.4|1340|1337.6|1336.4|1342.2|1341.8|1337.4|1336.4|35936
1585911600000|2020-04-03 11:00:00|1337.8|1336.2|1340.6|1340|1342.2|1340.6|1337.8|1336.2|27909
1585911900000|2020-04-03 11:05:00|1340.8|1340.2|1340|1339.6|1341.4|1341|1338|1337.4|67633
1585912200000|2020-04-03 11:10:00|1339.8|1339.8|1335.6|1335|1340|1339.8|1334.2|1333.8|48215
1585912500000|2020-04-03 11:15:00|1335.4|1334.6|1334.2|1333.8|1336.6|1336|1334|1333.6|31643
1585912800000|2020-04-03 11:20:00|1334.4|1334|1335.4|1335|1335.8|1335.4|1333|1332.2|49427
1585913100000|2020-04-03 11:25:00|1335.6|1335.2|1335.6|1335.2|1336.8|1336|1335|1334.4|46335
1585913400000|2020-04-03 11:30:00|1335.4|1335|1338.8|1338.4|1339.2|1338.8|1334.4|1334|35396
1585913700000|2020-04-03 11:35:00|1338.6|1338|1336.8|1336.2|1339.2|1338.4|1336.6|1336|26612
1585914000000|2020-04-03 11:40:00|1337|1336.4|1335.2|1334.8|1338.2|1337.4|1335.2|1334.8|30321
1585914300000|2020-04-03 11:45:00|1335.4|1335|1338.8|1338|1339|1338.2|1333.6|1333.2|40682
1585914600000|2020-04-03 11:50:00|1338.4|1337.8|1339.4|1338.6|1340|1339.8|1337.8|1337.2|37981
1585914900000|2020-04-03 11:55:00|1339.8|1339|1343|1340.8|1345|1343.8|1337.6|1337.4|68882
1585915200000|2020-04-03 12:00:00|1342.8|1341|1343.4|1341.6|1343.4|1342.4|1340.4|1340|36902
1585915500000|2020-04-03 12:05:00|1343.6|1341.8|1341.4|1341|1344|1343|1340.6|1340|21829
1585915800000|2020-04-03 12:10:00|1341.6|1341.2|1341.4|1340.4|1344.6|1343.2|1341|1340.2|58619
1585916100000|2020-04-03 12:15:00|1341.8|1340.8|1337.8|1337.4|1342.4|1341.4|1336.6|1335.8|53472
1585916400000|2020-04-03 12:20:00|1338|1337.2|1339.8|1339|1340|1339.4|1336.8|1336.6|37205
1585916700000|2020-04-03 12:25:00|1339.6|1339.2|1335|1334|1339.8|1339.4|1332.8|1332.2|69366
1585917000000|2020-04-03 12:30:00|1334.8|1333.8|1338.6|1337.2|1339.6|1338|1331|1330|84352
1585917300000|2020-04-03 12:35:00|1338.8|1337.4|1337.4|1336.8|1341.2|1340.8|1337.4|1336.2|164869
1585917600000|2020-04-03 12:40:00|1337.2|1336.6|1333|1332.2|1337.2|1336.6|1332.6|1332|43098
1585917900000|2020-04-03 12:45:00|1332.8|1332|1333.4|1333|1335.4|1334.6|1330.8|1330.4|52222
1585918200000|2020-04-03 12:50:00|1333.6|1332.8|1331.6|1330.6|1334|1333|1330.4|1330|42647
1585918500000|2020-04-03 12:55:00|1331.4|1330.8|1330.6|1330|1333|1331.8|1329|1328.8|75548
1585918800000|2020-04-03 13:00:00|1330.4|1329.6|1330.6|1330.2|1332|1331.4|1329.4|1329|47826
1585919100000|2020-04-03 13:05:00|1330.8|1330.4|1327.2|1326.8|1332|1331.4|1327.2|1326.8|57282
1585919400000|2020-04-03 13:10:00|1327|1326.6|1326.2|1325.6|1327.2|1327|1325.4|1325|47898
1585919700000|2020-04-03 13:15:00|1326.4|1325.8|1326.8|1326.6|1330.4|1330.2|1326.4|1325.6|135347
1585920000000|2020-04-03 13:20:00|1327|1326.8|1329.2|1328.6|1329.6|1329.2|1326.8|1326.6|51653
1585920300000|2020-04-03 13:25:00|1329.4|1328.8|1330.4|1329.6|1331.6|1331|1329.4|1328.8|57982
1585920600000|2020-04-03 13:30:00|1330.2|1329.8|1331.2|1330.2|1333.2|1332.2|1328.2|1327.2|162263
1585920900000|2020-04-03 13:35:00|1331.4|1330.4|1327.4|1326.6|1331.4|1331|1325.6|1325|95998
1585921200000|2020-04-03 13:40:00|1327.2|1326.4|1330|1329.4|1332.2|1331|1325.6|1325.4|112215
1585921500000|2020-04-03 13:45:00|1330.2|1329.6|1326.6|1326|1332|1331|1326.2|1326|61351
1585921800000|2020-04-03 13:50:00|1326.4|1325.8|1323.2|1322.4|1326.6|1325.8|1321.2|1320.8|118422
1585922100000|2020-04-03 13:55:00|1323.4|1322.8|1324.4|1324|1327.2|1326.2|1322.6|1322|84357
1585922400000|2020-04-03 14:00:00|1324.2|1323.4|1321.2|1320.6|1326.6|1325.6|1321|1320.6|90909
1585922700000|2020-04-03 14:05:00|1321.4|1320.8|1325.2|1324.6|1327.4|1326.2|1321.2|1320.8|129312
1585923000000|2020-04-03 14:10:00|1325|1324.8|1322.4|1322.2|1325.2|1324.8|1321.4|1321|73045
1585923300000|2020-04-03 14:15:00|1322.6|1321.8|1311.4|1311|1322.8|1322.6|1311.4|1311|260939
1585923600000|2020-04-03 14:20:00|1311.6|1311.2|1313.4|1312.8|1316.4|1315.4|1311.4|1311|116338
1585923900000|2020-04-03 14:25:00|1313.2|1312.6|1315.6|1315|1315.8|1315|1311.4|1311.2|81999
1585924200000|2020-04-03 14:30:00|1316.2|1315.2|1315.8|1315|1317.2|1316|1312.6|1312.4|102066
1585924500000|2020-04-03 14:35:00|1315.4|1315.2|1311.4|1311|1316.8|1316|1311.2|1311|154143
1585924800000|2020-04-03 14:40:00|1311.6|1311.2|1310.8|1310.4|1312.2|1311.8|1305.2|1305|202113
1585925100000|2020-04-03 14:45:00|1310.6|1310.2|1313.8|1313.4|1315.4|1314.6|1309|1308|127878
1585925400000|2020-04-03 14:50:00|1313.6|1313.2|1314.6|1313.6|1318|1317.4|1313.2|1313|79001
1585925700000|2020-04-03 14:55:00|1314.8|1313.8|1317.4|1316.4|1318.8|1318.2|1313.2|1312.6|79267
1585926000000|2020-04-03 15:00:00|1317.6|1316.6|1318|1317.4|1319.2|1318.4|1315.8|1315.2|72577
1585926300000|2020-04-03 15:05:00|1317.8|1317.6|1320|1319.2|1320.2|1319.4|1314.6|1314|286627
1585926600000|2020-04-03 15:10:00|1320.2|1319.4|1318.8|1318|1323.6|1323|1315.8|1315|175396
1585926900000|2020-04-03 15:15:00|1318.6|1318.2|1316.6|1315.8|1320.8|1320|1315.8|1315|147577
1585927200000|2020-04-03 15:20:00|1317|1316|1307|1306.2|1318.2|1317.4|1306.2|1306|184462
1585927500000|2020-04-03 15:25:00|1306.6|1306.4|1315.6|1312.2|1315.6|1315|1305.2|1305|275264
1586156400000|2020-04-06 07:00:00|4100|1280|1371.4|1367.6|4100|1380.2|1359.6|1280|80968
1586156700000|2020-04-06 07:05:00|1371.2|1367.8|1369.2|1366.4|1374.4|1370|1360.4|1357.6|122178
1586157000000|2020-04-06 07:10:00|1369|1366.2|1366.6|1365|1369|1366.4|1356.6|1355|112468
1586157300000|2020-04-06 07:15:00|1366.4|1366|1366|1364.8|1369|1368|1361|1360|110069
1586157600000|2020-04-06 07:20:00|1365.8|1365|1364.6|1362.8|1369.8|1369|1362.8|1361|94833
1586157900000|2020-04-06 07:25:00|1364.4|1362.6|1365.8|1365|1369|1367.8|1360.4|1359.2|71641
1586158200000|2020-04-06 07:30:00|1366|1365.4|1367.8|1367.2|1373.4|1372|1366|1365|112229
1586158500000|2020-04-06 07:35:00|1368|1367.4|1361.6|1360.6|1368.8|1368.2|1359.2|1358.2|145021
1586158800000|2020-04-06 07:40:00|1361.4|1360.4|1355|1354.2|1363.6|1363|1354|1353|106618
1586159100000|2020-04-06 07:45:00|1355.6|1354.6|1355.2|1355|1360.8|1358.4|1352.2|1351.6|119333
1586159400000|2020-04-06 07:50:00|1355|1354.6|1362|1361|1365|1364.6|1353.2|1352.2|90914
1586159700000|2020-04-06 07:55:00|1361.4|1360.4|1360.6|1360|1363|1361.8|1358.2|1357.4|41634
1586160000000|2020-04-06 08:00:00|1360.4|1359.8|1357|1356|1364.8|1364.2|1355.8|1355.6|96524
1586160300000|2020-04-06 08:05:00|1356.8|1355.8|1356.6|1355.8|1360.4|1359.4|1353.2|1352.2|46556
1586160600000|2020-04-06 08:10:00|1356.4|1355.6|1352.6|1351.8|1357.8|1357.2|1351.6|1351|48250
1586160900000|2020-04-06 08:15:00|1352.4|1351.6|1353|1352.4|1357.2|1355.6|1351.4|1351|55181
1586161200000|2020-04-06 08:20:00|1352.8|1352|1353.6|1352.6|1353.6|1353|1350.2|1350|66790
1586161500000|2020-04-06 08:25:00|1353.4|1352.8|1355|1354.8|1355.2|1355|1352.4|1351.4|35726
1586161800000|2020-04-06 08:30:00|1355.2|1354.4|1352|1351.6|1356.4|1355.2|1350.6|1350|40564
1586162100000|2020-04-06 08:35:00|1352.2|1351.8|1350.8|1350.2|1353.6|1353|1350.2|1349.4|99767
1586162400000|2020-04-06 08:40:00|1350.6|1350|1353.6|1352.8|1355|1354.4|1350.4|1350|20098
1586162700000|2020-04-06 08:45:00|1353.4|1352.6|1355.2|1354.4|1357.6|1356.6|1353|1351.6|27472
1586163000000|2020-04-06 08:50:00|1355.4|1354.6|1358.8|1358|1359|1358.8|1353.8|1352.8|41101
1586163300000|2020-04-06 08:55:00|1358.6|1358.2|1365|1364.2|1366.2|1365.2|1358.2|1358|65121
1586163600000|2020-04-06 09:00:00|1364.8|1364.4|1362.4|1362.2|1365.4|1365|1361.6|1361|29317
1586163900000|2020-04-06 09:05:00|1362.2|1362|1366.8|1366.2|1369|1368.6|1362.2|1361.4|49240
1586164200000|2020-04-06 09:10:00|1366.6|1366|1370|1369.4|1370|1369.6|1366.2|1365.6|50227
1586164500000|2020-04-06 09:15:00|1369.8|1369.6|1371.4|1371.2|1371.4|1371.2|1367.6|1366.8|91628
1586164800000|2020-04-06 09:20:00|1371.6|1371.4|1375.2|1374.8|1375.4|1375|1368.6|1368|65031
1586165100000|2020-04-06 09:25:00|1375.4|1375|1377.4|1376.8|1380|1379.2|1375.4|1375|55458
1586165400000|2020-04-06 09:30:00|1377.6|1377|1379|1378.4|1379.8|1379.2|1376.6|1376|37058
1586165700000|2020-04-06 09:35:00|1378.8|1378.6|1386.4|1385.6|1387.6|1386.8|1377.4|1376.6|84135
1586166000000|2020-04-06 09:40:00|1386.2|1385.4|1398.2|1397.6|1398.4|1398.2|1386|1385|62063
1586166300000|2020-04-06 09:45:00|1398|1397.4|1400|1399.2|1402.4|1401.6|1396.6|1396.2|83549
1586166600000|2020-04-06 09:50:00|1400.2|1399.4|1394.4|1393.6|1400.2|1399.6|1394.2|1392.6|46587
1586166900000|2020-04-06 09:55:00|1394.2|1393.8|1396.4|1395.4|1397.8|1397|1393.8|1392.8|29188
1586167200000|2020-04-06 10:00:00|1396.8|1395.6|1396.8|1395.4|1398|1397.6|1395.2|1395|19989
1586167500000|2020-04-06 10:05:00|1396.2|1395.8|1381|1380.2|1396.8|1395.8|1380.8|1380|54092
1586167800000|2020-04-06 10:10:00|1380.6|1380.4|1377|1375.8|1383.6|1382|1375.8|1375|110036
1586168100000|2020-04-06 10:15:00|1376.8|1375.4|1378|1377|1379|1378.2|1374|1373.4|45177
1586168400000|2020-04-06 10:20:00|1377.6|1377.2|1373.8|1373.2|1378.6|1378|1373.2|1372.6|49632
1586168700000|2020-04-06 10:25:00|1373.6|1373|1377|1376|1379|1378.4|1373.6|1373|80153
1586169000000|2020-04-06 10:30:00|1377.2|1376.4|1378.6|1378|1379.8|1379.2|1375.6|1375.2|22374
1586169300000|2020-04-06 10:35:00|1378.8|1378.4|1378.2|1377.4|1382.2|1381.2|1377|1376.8|34485
1586169600000|2020-04-06 10:40:00|1378|1377.6|1383.8|1383.2|1384.8|1384|1376|1375.8|90617
1586169900000|2020-04-06 10:45:00|1383.6|1383|1383.2|1382.4|1386.8|1385.6|1381.2|1380.6|20760
1586170200000|2020-04-06 10:50:00|1383.8|1382.6|1382.2|1381.6|1383.8|1383.2|1381.8|1380.8|13845
1586170500000|2020-04-06 10:55:00|1382.8|1381.8|1381.2|1380.8|1385|1384.4|1380.4|1380|22741
1586170800000|2020-04-06 11:00:00|1381|1380.6|1378.4|1377.4|1381.2|1380.6|1378|1377.4|36535
1586171100000|2020-04-06 11:05:00|1378.2|1377.2|1383.8|1382.8|1384|1382.8|1378.2|1376.6|21439
1586171400000|2020-04-06 11:10:00|1383.6|1382.6|1384.2|1383.2|1384.6|1384.2|1382.4|1381.8|19236
1586171700000|2020-04-06 11:15:00|1383.8|1383|1379|1378|1384.2|1383|1378.6|1377.4|15958
1586172000000|2020-04-06 11:20:00|1379.2|1378.2|1376.4|1375.4|1379.6|1379|1376.2|1375.2|9871
1586172300000|2020-04-06 11:25:00|1376.2|1376.2|1380.2|1379.6|1380.2|1379.6|1375.4|1374.4|22796
1586172600000|2020-04-06 11:30:00|1380.4|1379.8|1379.8|1378.8|1381.6|1381.2|1378|1377|25567
1586172900000|2020-04-06 11:35:00|1379.6|1379|1381.8|1381|1383|1382.4|1379.2|1378.6|20751
1586173200000|2020-04-06 11:40:00|1382|1381.2|1385.4|1384.6|1385.8|1385.2|1382|1381.2|20708
1586173500000|2020-04-06 11:45:00|1385|1384.4|1385|1384.2|1386.8|1385.6|1383.2|1382.2|23727
1586173800000|2020-04-06 11:50:00|1384.8|1384.4|1380.8|1379.8|1385|1384.4|1380.2|1379|29669
1586174100000|2020-04-06 11:55:00|1379.8|1379.6|1377|1376.2|1380.6|1380.2|1376.6|1376|20548
1586174400000|2020-04-06 12:00:00|1376.8|1376|1372.4|1372|1377|1376.8|1372.4|1372|24215
1586174700000|2020-04-06 12:05:00|1372.6|1372.2|1371|1370.4|1373.2|1372.4|1370.6|1370|13116
1586175000000|2020-04-06 12:10:00|1370.8|1370.6|1371.2|1370.6|1372.4|1371.4|1370.4|1370|33322
1586175300000|2020-04-06 12:15:00|1371.4|1371|1370.6|1369.6|1372|1371.4|1369.4|1369|18304
1586175600000|2020-04-06 12:20:00|1370.4|1369.8|1374|1373.6|1374|1373.6|1368.4|1367.6|143173
1586175900000|2020-04-06 12:25:00|1373.8|1373.8|1375.2|1374.2|1377|1376|1373.2|1372.2|23434
1586176200000|2020-04-06 12:30:00|1375|1374|1375.8|1375.2|1376.2|1375.8|1373.4|1372.4|32828
1586176500000|2020-04-06 12:35:00|1375.6|1375.4|1382.6|1381.6|1384|1383.2|1375.6|1375.2|55044
1586176800000|2020-04-06 12:40:00|1382.8|1381.8|1383.4|1382.8|1385|1384|1382.2|1381.8|20857
1586177100000|2020-04-06 12:45:00|1383|1382.6|1388|1387.2|1388|1387.2|1382.8|1382|24036
1586177400000|2020-04-06 12:50:00|1387.8|1387.6|1390.4|1389.6|1390.6|1389.8|1387.2|1386.4|31016
1586177700000|2020-04-06 12:55:00|1390.6|1390|1392.8|1391.8|1394.8|1393.6|1390.6|1390|86739
1586178000000|2020-04-06 13:00:00|1393|1392|1389|1387.6|1393.4|1392.8|1387.8|1386.8|20979
1586178300000|2020-04-06 13:05:00|1389.8|1388.6|1389.4|1388.6|1393.6|1392.2|1389|1388|30229
1586178600000|2020-04-06 13:10:00|1389.2|1388.4|1389.8|1389|1390.6|1389.8|1388|1387|23844
1586178900000|2020-04-06 13:15:00|1389.6|1388.6|1391.4|1390.4|1391.8|1391.2|1388.8|1387.6|29855
1586179200000|2020-04-06 13:20:00|1391.6|1390.8|1393.6|1392.8|1393.8|1393.2|1390.6|1390.2|31419
1586179500000|2020-04-06 13:25:00|1393.4|1393|1393.8|1393.6|1394.8|1394.2|1392|1391.4|59974
1586179800000|2020-04-06 13:30:00|1394.2|1393.8|1391.4|1390.8|1397|1396.8|1390.6|1390.2|70230
1586180100000|2020-04-06 13:35:00|1391.2|1390.4|1385.4|1384.8|1391.2|1390.4|1384.4|1383.2|136968
1586180400000|2020-04-06 13:40:00|1385.6|1385|1386.2|1385.8|1388|1387.8|1385|1384.4|47161
1586180700000|2020-04-06 13:45:00|1386.4|1386|1386|1385.4|1389.4|1389|1385.4|1385.2|64793
1586181000000|2020-04-06 13:50:00|1385.8|1385.6|1387.8|1387|1388.6|1388|1385.4|1385|144073
1586181300000|2020-04-06 13:55:00|1387.6|1386.8|1391|1390.4|1391.4|1390.8|1386|1385|66259
1586181600000|2020-04-06 14:00:00|1390.8|1390|1397.4|1396|1398.4|1397.8|1390.4|1390|68962
1586181900000|2020-04-06 14:05:00|1397.6|1396.2|1396.6|1396|1397.8|1397.4|1391.6|1390|40887
1586182200000|2020-04-06 14:10:00|1396.8|1396.2|1393.2|1392.4|1396.8|1396.2|1393|1392|40966
1586182500000|2020-04-06 14:15:00|1393.4|1392.6|1393.2|1392.4|1393.8|1393.6|1391.8|1391.4|56587
1586182800000|2020-04-06 14:20:00|1393|1392.8|1392|1391.6|1393.8|1393.2|1391.8|1391.2|48833
1586183100000|2020-04-06 14:25:00|1392.2|1391.8|1383.4|1383|1392.6|1392.4|1383.4|1383|88059
1586183400000|2020-04-06 14:30:00|1383|1382.8|1377.2|1376.4|1383.4|1383|1376.6|1376|66909
1586183700000|2020-04-06 14:35:00|1377.4|1377|1379.6|1379|1379.6|1379.4|1374.6|1374|72696
1586184000000|2020-04-06 14:40:00|1379.4|1379.2|1370.8|1370.4|1379.8|1379.6|1370.8|1370.4|69918
1586184300000|2020-04-06 14:45:00|1370.6|1370.2|1368.2|1367.6|1373.2|1372.8|1366.6|1366.2|65937
1586184600000|2020-04-06 14:50:00|1368.4|1367.8|1371|1370.6|1372.4|1372|1367.8|1367.2|73322
1586184900000|2020-04-06 14:55:00|1371.4|1370.8|1373.4|1373.2|1375.4|1375.2|1370.6|1370|99506
1586185200000|2020-04-06 15:00:00|1373.6|1373.4|1377.2|1376.6|1377.8|1377.4|1373.6|1373|49284
1586185500000|2020-04-06 15:05:00|1377|1376.8|1377|1376.2|1380|1379.6|1377|1376.2|45837
1586185800000|2020-04-06 15:10:00|1377.2|1376.4|1376|1375.2|1377.4|1377|1374.4|1374|75228
1586186100000|2020-04-06 15:15:00|1375.8|1375|1372.4|1371.8|1377|1376.6|1372.4|1371.8|90389
1586186400000|2020-04-06 15:20:00|1372.2|1372|1371.4|1370.6|1372.8|1372.4|1369.6|1369|96614
1586186700000|2020-04-06 15:25:00|1371.2|1370.8|1379.8|1378.6|1379.8|1378.6|1369.4|1369.2|115475
1586242800000|2020-04-07 07:00:00|4100|1435.6|1462|1459.6|4100|1461|1450.4|1435.6|146657
1586243100000|2020-04-07 07:05:00|1462.4|1460.8|1468|1466.8|1469.8|1468.8|1461|1458.8|128822
1586243400000|2020-04-07 07:10:00|1468.4|1467|1482.6|1479.8|1482.8|1481.6|1468|1467|209413
1586243700000|2020-04-07 07:15:00|1481.4|1480|1495.4|1494.6|1496|1495|1481.2|1480|127701
1586244000000|2020-04-07 07:20:00|1495.8|1494.8|1498.4|1497.4|1499.4|1498|1492|1490.2|111998
1586244300000|2020-04-07 07:25:00|1499|1497.6|1484.4|1483.4|1504.2|1502.8|1473.2|1472|219649
1586244600000|2020-04-07 07:30:00|1484.6|1483.8|1491.8|1490.4|1493.4|1492.4|1481.4|1480.8|148946
1586244900000|2020-04-07 07:35:00|1492|1490.6|1494.8|1493.6|1499|1497.8|1491.6|1490.2|129897
1586245200000|2020-04-07 07:40:00|1495|1493.8|1497.8|1496.4|1500|1499.4|1494.4|1493.6|146491
1586245500000|2020-04-07 07:45:00|1498|1497|1503.8|1503.2|1503.8|1503.2|1497.2|1496|155535
1586245800000|2020-04-07 07:50:00|1504|1504|1512.8|1512.2|1519.4|1517.4|1502.8|1501.8|126957
1586246100000|2020-04-07 07:55:00|1513.8|1512|1507|1505.6|1513.8|1512|1502.2|1500|89323
1586246400000|2020-04-07 08:00:00|1506.4|1505.4|1504.8|1501.8|1510|1509.4|1500.6|1500|127453
1586246700000|2020-04-07 08:05:00|1504.6|1501.2|1499.8|1498.6|1504.6|1503.8|1499.8|1498|36153
1586247000000|2020-04-07 08:10:00|1500|1498.8|1505|1502.6|1509.6|1508.2|1500|1498.8|63199
1586247300000|2020-04-07 08:15:00|1504.8|1502.8|1504.2|1501.8|1507.8|1507|1499.8|1498|67859
1586247600000|2020-04-07 08:20:00|1504.4|1503|1503.6|1502.4|1507.2|1506.4|1502.8|1501.4|48533
1586247900000|2020-04-07 08:25:00|1503|1502.6|1500|1498.6|1504.4|1504|1498.2|1497.6|70755
1586248200000|2020-04-07 08:30:00|1500.4|1498.8|1493.6|1492.2|1502.6|1501.2|1493.2|1492|80538
1586248500000|2020-04-07 08:35:00|1493.8|1492.4|1490.6|1489.8|1493.8|1492.8|1490|1489.4|59445
1586248800000|2020-04-07 08:40:00|1490.2|1490|1489.8|1488.4|1492.8|1491.8|1488.2|1487.4|77231
1586249100000|2020-04-07 08:45:00|1490|1489|1483.8|1483.2|1491|1490|1481.8|1480.6|65970
1586249400000|2020-04-07 08:50:00|1483.6|1483.4|1475.2|1474|1483.8|1483.4|1474.6|1473.8|66502
1586249700000|2020-04-07 08:55:00|1475|1474.8|1460.4|1458.8|1475.2|1474.8|1460.2|1458.6|147028
1586250000000|2020-04-07 09:00:00|1460|1458.6|1475.6|1474.2|1478.8|1477.8|1460|1458.6|116338
1586250300000|2020-04-07 09:05:00|1475.4|1474|1472|1471.4|1478.4|1477.6|1472|1470.8|100173
1586250600000|2020-04-07 09:10:00|1471.8|1471|1468.6|1468|1474|1473.2|1467.6|1467|58263
1586250900000|2020-04-07 09:15:00|1468.4|1468.2|1461|1460.4|1469|1468.2|1460.6|1460|148744
1586251200000|2020-04-07 09:20:00|1461.2|1460.6|1462.4|1461.2|1462.6|1461.2|1455.4|1455|173391
1586251500000|2020-04-07 09:25:00|1462.2|1461|1458.8|1457.4|1472.6|1471.8|1458.8|1457.4|69883
1586251800000|2020-04-07 09:30:00|1459.4|1457.6|1463.2|1462.2|1465.4|1464.6|1457.2|1456.4|57566
1586252100000|2020-04-07 09:35:00|1463|1462|1463.8|1462.2|1465.8|1464.2|1459.4|1458.6|36093
1586252400000|2020-04-07 09:40:00|1464|1461.8|1473.6|1471.4|1478|1477|1463.8|1461.6|81624
1586252700000|2020-04-07 09:45:00|1473.8|1471.6|1470.8|1469.2|1481.6|1480.4|1470.4|1469.2|66229
1586253000000|2020-04-07 09:50:00|1470|1469|1462.4|1461|1470|1469|1459.4|1458|72751
1586253300000|2020-04-07 09:55:00|1462.8|1461.2|1459|1458|1464.4|1462.6|1457.6|1456.4|35754
1586253600000|2020-04-07 10:00:00|1458.6|1457.8|1464.4|1463.4|1466.4|1465.2|1456.4|1455.6|62616
1586253900000|2020-04-07 10:05:00|1464.6|1464|1469.2|1467.4|1472.4|1471.4|1464.6|1463.4|63198
1586254200000|2020-04-07 10:10:00|1469|1468.2|1478.8|1476.8|1479.2|1477.8|1466.6|1466.2|53798
1586254500000|2020-04-07 10:15:00|1478.6|1476.6|1484|1482.6|1484|1483.4|1477.2|1475|51624
1586254800000|2020-04-07 10:20:00|1483.8|1482.8|1486|1484.6|1488.6|1487.6|1480.2|1478.6|100169
1586255100000|2020-04-07 10:25:00|1486.2|1485.2|1483|1481.6|1487.6|1487|1481|1480.2|23445
1586255400000|2020-04-07 10:30:00|1483.2|1481.8|1487.6|1485.8|1490|1489.2|1482.6|1481.6|47000
1586255700000|2020-04-07 10:35:00|1487.4|1486|1491.8|1490.4|1492|1490.8|1486.8|1485.8|15914
1586256000000|2020-04-07 10:40:00|1492|1491|1489.6|1488.2|1493|1491.6|1485|1484|38607
1586256300000|2020-04-07 10:45:00|1489|1488.4|1493.2|1492.6|1496.6|1496|1488|1487.8|61338
1586256600000|2020-04-07 10:50:00|1493.4|1492|1497|1495.4|1498|1497.4|1493.4|1492|31397
1586256900000|2020-04-07 10:55:00|1497.2|1496.4|1496.6|1496|1497.8|1497.4|1495.2|1494.8|27495
1586257200000|2020-04-07 11:00:00|1496.8|1495.8|1493.8|1493.4|1498|1497.6|1492.6|1490.8|28725
1586257500000|2020-04-07 11:05:00|1493.2|1493.2|1494.6|1493.6|1496.8|1495.8|1491.8|1491|89193
1586257800000|2020-04-07 11:10:00|1494.8|1493.8|1497|1496.6|1498|1497.4|1494|1493.4|31700
1586258100000|2020-04-07 11:15:00|1496.6|1496.2|1491.2|1490.4|1498.2|1497.6|1490.6|1490|44293
1586258400000|2020-04-07 11:20:00|1491.4|1490.6|1488.6|1487.8|1491.6|1491.4|1486.6|1485.6|46566
1586258700000|2020-04-07 11:25:00|1488.8|1488|1487.4|1486.8|1488.8|1488.4|1485.4|1485|29796
1586259000000|2020-04-07 11:30:00|1487.2|1486.6|1488.6|1487.8|1489.4|1488.8|1486.6|1486|29971
1586259300000|2020-04-07 11:35:00|1488.4|1488|1489.6|1488.8|1490|1489.6|1488.4|1488|22852
1586259600000|2020-04-07 11:40:00|1489.4|1489|1485.4|1484.6|1490|1489.4|1485.2|1484|35198
1586259900000|2020-04-07 11:45:00|1485|1484.4|1481|1480|1485|1484.4|1481|1480|34715
1586260200000|2020-04-07 11:50:00|1480.8|1480.2|1471.8|1471|1480.8|1480.4|1471.4|1470.8|59870
1586260500000|2020-04-07 11:55:00|1472|1470.8|1466|1465.6|1472|1471.6|1465.8|1465.6|84953
1586260800000|2020-04-07 12:00:00|1466.2|1465.4|1465.8|1465|1468.8|1468.2|1464|1463.4|72032
1586261100000|2020-04-07 12:05:00|1466|1464.6|1464.4|1464|1467.4|1466.6|1463.2|1462|24546
1586261400000|2020-04-07 12:10:00|1464.6|1463.8|1464|1463.4|1466.2|1465.6|1462.6|1462.2|29149
1586261700000|2020-04-07 12:15:00|1464.2|1463.6|1474.6|1473.2|1475|1474.6|1464|1463.6|25603
1586262000000|2020-04-07 12:20:00|1474.8|1473.4|1476.6|1476.2|1476.8|1476.4|1472.6|1472|39954
1586262300000|2020-04-07 12:25:00|1476.8|1476.4|1471.6|1470.6|1477|1476.6|1471.6|1470.6|22537
1586262600000|2020-04-07 12:30:00|1471.4|1470.8|1475|1474.4|1475.4|1475|1470|1469|34430
1586262900000|2020-04-07 12:35:00|1474.8|1474.6|1481.6|1481|1482|1481.6|1473.6|1472.8|130336
1586263200000|2020-04-07 12:40:00|1481.4|1480.8|1486.8|1486.2|1486.8|1486.4|1481|1480.4|57761
1586263500000|2020-04-07 12:45:00|1487|1486.4|1488.4|1487.6|1490|1489|1484.4|1483.6|97995
1586263800000|2020-04-07 12:50:00|1488.2|1487.8|1484.4|1483.4|1488.6|1488.2|1481.2|1480.6|52984
1586264100000|2020-04-07 12:55:00|1484.2|1483|1486.4|1486|1487.6|1486.8|1479.6|1478.6|68245
1586264400000|2020-04-07 13:00:00|1486.8|1485.2|1484|1483|1487.2|1485.2|1481.2|1480|50546
1586264700000|2020-04-07 13:05:00|1484.4|1483.2|1482.2|1481.4|1485|1483.6|1480|1479|15668
1586265000000|2020-04-07 13:10:00|1482.4|1481.6|1490.2|1489.2|1490.6|1490.4|1482.2|1481.4|72274
1586265300000|2020-04-07 13:15:00|1490|1490|1494.4|1494|1496.4|1495.8|1488.8|1488|68544
1586265600000|2020-04-07 13:20:00|1494.2|1493.2|1494.8|1494|1496|1495|1492.2|1491.4|47254
1586265900000|2020-04-07 13:25:00|1494.6|1494.2|1499.2|1498.4|1499.4|1498.8|1493.6|1493|74226
1586266200000|2020-04-07 13:30:00|1498.8|1498.2|1495.2|1494.2|1502|1501.4|1491.6|1490.8|185763
1586266500000|2020-04-07 13:35:00|1495|1494|1489|1488|1500.6|1500.4|1488.2|1488|95710
1586266800000|2020-04-07 13:40:00|1488.6|1487.4|1487.6|1486.2|1491.2|1490.6|1485|1483.4|47281
1586267100000|2020-04-07 13:45:00|1487.4|1486|1492.2|1491.4|1492.6|1492.2|1486|1485.2|44730
1586267400000|2020-04-07 13:50:00|1492|1491.2|1499|1498.4|1499.2|1498.4|1490|1489|47821
1586267700000|2020-04-07 13:55:00|1499.2|1498.6|1497.8|1496.8|1501.4|1500.8|1496.8|1495.8|73488
1586268000000|2020-04-07 14:00:00|1498|1497.2|1488.8|1488|1499|1498.4|1487|1486.2|48597
1586268300000|2020-04-07 14:05:00|1488.6|1488.2|1474.4|1473.2|1490.2|1489.6|1474.2|1473|57863
1586268600000|2020-04-07 14:10:00|1474.6|1473|1470.2|1469.6|1476.6|1476.2|1467|1466|110765
1586268900000|2020-04-07 14:15:00|1470.6|1469.8|1461.2|1459.8|1470.8|1470.2|1458.2|1457.4|77235
1586269200000|2020-04-07 14:20:00|1461.4|1460.4|1453.6|1452.4|1464.2|1463.4|1452.6|1452|113453
1586269500000|2020-04-07 14:25:00|1453.4|1452|1452.2|1450.8|1458|1457.8|1451|1450.2|104486
1586269800000|2020-04-07 14:30:00|1452|1450.6|1455.8|1454.6|1457.6|1457.2|1450.8|1450|156097
1586270100000|2020-04-07 14:35:00|1455.2|1454.4|1450|1448.8|1456.2|1455.4|1446|1445.4|99160
1586270400000|2020-04-07 14:40:00|1449.8|1448.6|1445.8|1445|1452.6|1452|1443.4|1442.6|118690
1586270700000|2020-04-07 14:45:00|1445.6|1444.6|1435.2|1434|1450.6|1450.2|1433|1432.4|149341
1586271000000|2020-04-07 14:50:00|1435.4|1434.6|1428.2|1427.6|1437.6|1437.2|1426.4|1426|139859
1586271300000|2020-04-07 14:55:00|1428|1427.4|1435.4|1434.6|1439.4|1438.8|1427.2|1426.2|126271
1586271600000|2020-04-07 15:00:00|1435|1434.2|1447.4|1446.4|1447.8|1446.6|1434.4|1433.2|85239
1586271900000|2020-04-07 15:05:00|1447.8|1446.2|1469|1467.2|1469.4|1467.2|1445.4|1444.2|131767
1586272200000|2020-04-07 15:10:00|1468.8|1468|1462.8|1462|1470.6|1470|1459|1457.8|90147
1586272500000|2020-04-07 15:15:00|1463|1462.2|1460.8|1459.6|1467.4|1466.8|1459.2|1458.2|104792
1586272800000|2020-04-07 15:20:00|1461|1459.8|1461.6|1460.6|1462|1461.2|1452.8|1451.8|102927
1586273100000|2020-04-07 15:25:00|1461.4|1460.2|1477.2|1474|1480.2|1479.6|1459|1458.4|160835
1586329200000|2020-04-08 07:00:00|4100|1447|1427.8|1421|4100|1447|1409.2|1406|163461
1586329500000|2020-04-08 07:05:00|1427.6|1421.2|1409.8|1407|1427.6|1425|1406|1405|62200
1586329800000|2020-04-08 07:10:00|1409.6|1406.8|1400.4|1398|1410.2|1409.6|1397.8|1397.2|122885
1586330100000|2020-04-08 07:15:00|1400.2|1398.8|1400.4|1398.2|1408.8|1406.2|1398.4|1398|57501
1586330400000|2020-04-08 07:20:00|1400.2|1400|1404.2|1402.4|1407.8|1404.8|1396|1395|63950
1586330700000|2020-04-08 07:25:00|1404.4|1403.8|1409|1406.6|1415|1411|1404.4|1403.2|68760
1586331000000|2020-04-08 07:30:00|1408.8|1406.2|1407.2|1405|1410.6|1408.6|1403|1401.4|41099
1586331300000|2020-04-08 07:35:00|1407.4|1405.2|1429.4|1426.4|1430|1427|1407.2|1405.2|58953
1586331600000|2020-04-08 07:40:00|1429.8|1426.6|1425|1421.6|1430|1429|1422.8|1420.6|32853
1586331900000|2020-04-08 07:45:00|1423|1422|1414.8|1412.6|1425.4|1423.6|1413.6|1411|38108
1586332200000|2020-04-08 07:50:00|1414.6|1412.8|1424.8|1422.2|1424.8|1422.2|1412.2|1411.4|26206
1586332500000|2020-04-08 07:55:00|1424.6|1422|1419.6|1417.6|1424.6|1422.2|1415|1414|24988
1586332800000|2020-04-08 08:00:00|1419.4|1417.4|1425|1422.4|1425|1423|1416.8|1416|20054
1586333100000|2020-04-08 08:05:00|1425.2|1423.8|1432.4|1429.6|1433|1432.2|1424.2|1422.4|51432
1586333400000|2020-04-08 08:10:00|1431|1429.2|1423.2|1421|1432|1430.8|1422|1420|16564
1586333700000|2020-04-08 08:15:00|1422.2|1420.8|1412.8|1410.2|1423.4|1420.8|1411|1410|37129
1586334000000|2020-04-08 08:20:00|1413|1410.4|1410.2|1407.2|1414|1412|1409.8|1407|16183
1586334300000|2020-04-08 08:25:00|1410.4|1407.6|1405|1402.8|1410.6|1408|1403.6|1402.2|30575
1586334600000|2020-04-08 08:30:00|1404.8|1402.6|1403.6|1401.2|1404.8|1403|1399.8|1398|36755
1586334900000|2020-04-08 08:35:00|1402.4|1401|1400.8|1399.4|1403.6|1401.2|1396.8|1396.2|36012
1586335200000|2020-04-08 08:40:00|1401.8|1399.6|1414|1412|1414|1413.6|1401.8|1399.6|27802
1586335500000|2020-04-08 08:45:00|1414.2|1414|1417.4|1415.6|1419|1417|1414.2|1412|8964
1586335800000|2020-04-08 08:50:00|1416.4|1415|1417.6|1415.4|1417.6|1415.8|1411.2|1408.8|31102
1586336100000|2020-04-08 08:55:00|1417.8|1415.6|1413.8|1412|1418.6|1418|1412.8|1411.6|20198
1586336400000|2020-04-08 09:00:00|1414|1413|1418|1417|1418.2|1417.2|1412.2|1410.2|29137
1586336700000|2020-04-08 09:05:00|1418.2|1417.4|1420.6|1419.4|1423.2|1422.2|1417.4|1416.6|30895
1586337000000|2020-04-08 09:10:00|1421|1420|1416.8|1415.8|1421.4|1420.4|1416.6|1415|10794
1586337300000|2020-04-08 09:15:00|1416.6|1415.6|1413.8|1412.4|1417.8|1416.2|1412.2|1411|9184
1586337600000|2020-04-08 09:20:00|1414|1412.6|1408|1407|1414|1412.6|1407.8|1406.4|27702
1586337900000|2020-04-08 09:25:00|1407.2|1407.2|1414.8|1413.2|1416.4|1415.2|1407|1406|29275
1586338200000|2020-04-08 09:30:00|1415|1414|1411.8|1410|1420|1418.6|1411.8|1409.8|24125
1586338500000|2020-04-08 09:35:00|1411.6|1409.6|1412.6|1411.6|1416|1414.6|1411|1409.6|9788
1586338800000|2020-04-08 09:40:00|1412.8|1411.8|1415|1414.2|1415.8|1414.8|1409.8|1408.8|20856
1586339100000|2020-04-08 09:45:00|1414.8|1414.4|1409|1408.2|1417.8|1417|1408|1407.6|69311
1586339400000|2020-04-08 09:50:00|1408.4|1407.6|1404.4|1402.4|1409.4|1408|1402.6|1401|29946
1586339700000|2020-04-08 09:55:00|1404.6|1403.4|1407.6|1406.2|1408|1406.6|1402.6|1401|22565
1586340000000|2020-04-08 10:00:00|1407.8|1406.4|1408.4|1406.4|1411.2|1410|1407.8|1406.2|21033
1586340300000|2020-04-08 10:05:00|1408.2|1406.6|1407.6|1406.6|1409.6|1408.8|1406|1405|13753
1586340600000|2020-04-08 10:10:00|1407.8|1406.8|1404|1403|1409.2|1408.2|1403.2|1402|14363
1586340900000|2020-04-08 10:15:00|1404.2|1403.6|1408.8|1408|1409.6|1408.6|1404.2|1403.6|12747
1586341200000|2020-04-08 10:20:00|1408.6|1407.8|1410|1409.2|1412|1410.8|1408.6|1407.4|13394
1586341500000|2020-04-08 10:25:00|1410.2|1409.4|1408|1407.2|1410.6|1409.6|1407|1406|14589
1586341800000|2020-04-08 10:30:00|1408.2|1407.4|1408.8|1408|1412|1411.4|1407.8|1406.6|26173
1586342100000|2020-04-08 10:35:00|1409|1408.4|1408.2|1407.6|1410|1409|1406.4|1406|42755
1586342400000|2020-04-08 10:40:00|1408.6|1407.4|1403.6|1403.4|1409.8|1409.2|1402.6|1402|41765
1586342700000|2020-04-08 10:45:00|1404|1403.2|1403.8|1402.8|1406.8|1405.8|1403.4|1402.8|10635
1586343000000|2020-04-08 10:50:00|1403.6|1402.6|1408.2|1407.4|1408.6|1407.8|1402.8|1402|18437
1586343300000|2020-04-08 10:55:00|1408.4|1407.6|1407.2|1406.2|1410|1409.8|1406.4|1406|35386
1586343600000|2020-04-08 11:00:00|1407.6|1406.4|1413.2|1412|1413.8|1413.4|1407.4|1406.2|32828
1586343900000|2020-04-08 11:05:00|1413.4|1412.2|1417|1416|1417.6|1417.4|1413.2|1412.2|28572
1586344200000|2020-04-08 11:10:00|1416.8|1416.2|1424.8|1424|1425|1424.6|1416.6|1416.2|32320
1586344500000|2020-04-08 11:15:00|1424.6|1423.8|1426.4|1425.4|1428|1427.4|1424.2|1423.2|26821
1586344800000|2020-04-08 11:20:00|1426.2|1425.2|1427.6|1427|1427.6|1427|1424|1423.6|29259
1586345100000|2020-04-08 11:25:00|1427.8|1427.2|1421|1420|1428.8|1427.8|1420.8|1420|36317
1586345400000|2020-04-08 11:30:00|1420.8|1419.4|1419.8|1418.8|1421.2|1420.2|1418|1417.4|8260
1586345700000|2020-04-08 11:35:00|1420|1419.4|1422.4|1421.4|1424.2|1424|1420|1419.2|15026
1586346000000|2020-04-08 11:40:00|1422.2|1421.2|1418|1417.2|1423.6|1423.2|1416.8|1416|9580
1586346300000|2020-04-08 11:45:00|1418.2|1417.6|1419.4|1418.8|1420.6|1420|1418.2|1417.4|9424
1586346600000|2020-04-08 11:50:00|1419.2|1419|1422.8|1421.6|1423.4|1423|1419|1418.2|21748
1586346900000|2020-04-08 11:55:00|1422.6|1421.4|1426.2|1425.2|1427.4|1427|1422|1420.8|17743
1586347200000|2020-04-08 12:00:00|1426|1425|1426.8|1426.2|1427|1426.8|1423.4|1422.2|33812
1586347500000|2020-04-08 12:05:00|1426.6|1425.8|1431.2|1430.2|1432.2|1431.4|1426.6|1425.6|38388
1586347800000|2020-04-08 12:10:00|1431|1429.8|1433|1432.4|1433.6|1433.2|1430.4|1429.4|33838
1586348100000|2020-04-08 12:15:00|1432.8|1432|1432.4|1431.6|1433.2|1432.8|1427.2|1426.2|32712
1586348400000|2020-04-08 12:20:00|1432.8|1431.8|1437.8|1436.8|1439.2|1438.4|1432.6|1431.8|46697
1586348700000|2020-04-08 12:25:00|1437.6|1436.4|1436.2|1435.2|1439.4|1438.6|1434.8|1433.6|24924
1586349000000|2020-04-08 12:30:00|1436.4|1436|1436.4|1435.2|1439.6|1438.8|1435.4|1434.2|16730
1586349300000|2020-04-08 12:35:00|1436.2|1435.4|1433.6|1432.8|1436.6|1435.8|1431.2|1430|18950
1586349600000|2020-04-08 12:40:00|1433.8|1433|1437.8|1437.2|1438.4|1437.2|1432|1431.2|28498
1586349900000|2020-04-08 12:45:00|1438.4|1437.4|1437.2|1436.2|1438.6|1438|1434.4|1432.8|23210
1586350200000|2020-04-08 12:50:00|1437|1435.6|1430|1429|1437.2|1435.8|1430|1428.8|7928
1586350500000|2020-04-08 12:55:00|1429.8|1428.8|1433.2|1432.2|1433.8|1433.2|1429.4|1428|9645
1586350800000|2020-04-08 13:00:00|1433.6|1432.4|1436.6|1436|1436.6|1436.2|1432.4|1431.6|46115
1586351100000|2020-04-08 13:05:00|1436.4|1435.6|1440.6|1439.4|1442.6|1441.8|1435.8|1434.8|30545
1586351400000|2020-04-08 13:10:00|1440.8|1440|1437.4|1436.4|1441.2|1440.4|1437|1435.6|21407
1586351700000|2020-04-08 13:15:00|1437.2|1436.2|1439.6|1438.6|1441.6|1441|1436.2|1435.4|26596
1586352000000|2020-04-08 13:20:00|1439.8|1438.8|1438.4|1437.8|1439.8|1439.2|1437|1436.4|10535
1586352300000|2020-04-08 13:25:00|1438.6|1438.2|1434.8|1433.8|1441.2|1440.8|1434|1433|77360
1586352600000|2020-04-08 13:30:00|1435|1434|1434.4|1433|1441.2|1440.8|1433|1431.6|47661
1586352900000|2020-04-08 13:35:00|1434.6|1433.6|1429.8|1428.4|1435.2|1435|1427|1425.4|47641
1586353200000|2020-04-08 13:40:00|1430|1428.6|1431.6|1430.2|1436.4|1435.2|1430|1428.6|40311
1586353500000|2020-04-08 13:45:00|1431.8|1431.2|1429|1427.6|1434|1433.8|1428.8|1427|31061
1586353800000|2020-04-08 13:50:00|1429.2|1428.2|1422.4|1420.6|1430.2|1429|1421.4|1420|20204
1586354100000|2020-04-08 13:55:00|1422.8|1420.4|1415.8|1415|1423.4|1421.6|1415|1413.4|81932
1586354400000|2020-04-08 14:00:00|1416.4|1415.4|1418.4|1416.4|1419.6|1418.6|1415.6|1415|41851
1586354700000|2020-04-08 14:05:00|1418|1416|1413.8|1413|1419.4|1418|1412.4|1411.2|27092
1586355000000|2020-04-08 14:10:00|1414.2|1413.2|1416.6|1416|1417.6|1417|1412.4|1411.4|45649
1586355300000|2020-04-08 14:15:00|1416.8|1416.2|1420|1418.8|1420.2|1419.2|1414.2|1414|30228
1586355600000|2020-04-08 14:20:00|1420.2|1419.2|1419.4|1418.4|1421.6|1420.6|1418.6|1418|34734
1586355900000|2020-04-08 14:25:00|1419.2|1419|1425.8|1425|1426.4|1425.6|1419|1418.4|45707
1586356200000|2020-04-08 14:30:00|1425.4|1425.2|1423.8|1422.6|1425.6|1425.2|1419.6|1418.8|56525
1586356500000|2020-04-08 14:35:00|1423.6|1421.8|1421.8|1421.2|1423.8|1422.8|1421.6|1421|22228
1586356800000|2020-04-08 14:40:00|1422|1421.4|1417.4|1416.6|1422.4|1421.6|1415.8|1415|44912
1586357100000|2020-04-08 14:45:00|1417.2|1416.4|1418.4|1417.4|1420|1419.6|1417.2|1416|33167
1586357400000|2020-04-08 14:50:00|1419|1417.8|1418.4|1417.2|1421.6|1421|1418.4|1417|29076
1586357700000|2020-04-08 14:55:00|1418.2|1417|1422.8|1422|1423|1422.4|1416|1415|44630
1586358000000|2020-04-08 15:00:00|1422.4|1421.8|1417.8|1417|1423|1422.2|1417.4|1416.2|34621
1586358300000|2020-04-08 15:05:00|1418.2|1417.2|1420|1419.2|1421.8|1421|1416.6|1415.8|53119
1586358600000|2020-04-08 15:10:00|1420.2|1419.4|1424.2|1423.2|1425|1424.8|1420.2|1419.4|49587
1586358900000|2020-04-08 15:15:00|1424.4|1423.4|1424|1423|1427|1426.8|1423.4|1422.6|45160
1586359200000|2020-04-08 15:20:00|1424.2|1423.2|1425.2|1424.2|1427.8|1427.4|1424.2|1423.2|77220
1586359500000|2020-04-08 15:25:00|1425.4|1424.6|1431.8|1430.6|1431.8|1430.6|1424.8|1424.2|132903
1586415600000|2020-04-09 07:00:00|1528|1479.8|1506.8|1504.8|1528|1522|1505|1479.8|228831
1586415900000|2020-04-09 07:05:00|1507.6|1505.8|1508.8|1507.4|1513.8|1511.6|1507|1504.2|59355
1586416200000|2020-04-09 07:10:00|1509.4|1507.2|1514|1513.2|1517|1515.4|1507.6|1506|72706
1586416500000|2020-04-09 07:15:00|1514.8|1513.4|1518.4|1516.6|1523|1522.4|1514.8|1513.4|84097
1586416800000|2020-04-09 07:20:00|1518.8|1518|1509.6|1508.2|1520|1518.6|1507.6|1506.2|96815
1586417100000|2020-04-09 07:25:00|1509.4|1508|1502.6|1502|1512|1511.4|1501.6|1500.6|66960
1586417400000|2020-04-09 07:30:00|1502.4|1501.8|1513.8|1513|1515|1514.6|1500.4|1500|154576
1586417700000|2020-04-09 07:35:00|1513.6|1513.2|1511.4|1510.4|1520|1518.2|1508.8|1507.6|76117
1586418000000|2020-04-09 07:40:00|1510.8|1510.6|1508|1506.6|1512.6|1512|1504.2|1503|48552
1586418300000|2020-04-09 07:45:00|1508.2|1506.8|1507|1506.4|1512.4|1511.8|1507|1506|44095
1586418600000|2020-04-09 07:50:00|1506.8|1505.6|1516.2|1515|1517.6|1517|1506.2|1505.4|112499
1586418900000|2020-04-09 07:55:00|1516|1514.6|1514.4|1513.4|1516|1515|1506.2|1505.8|59884
1586419200000|2020-04-09 08:00:00|1514.6|1513.8|1508.2|1507.2|1515|1513.8|1506.6|1505.8|50435
1586419500000|2020-04-09 08:05:00|1508.4|1507.4|1505.6|1504.4|1509.8|1508.8|1502|1501|50061
1586419800000|2020-04-09 08:10:00|1505|1504|1506|1505.8|1507|1505.8|1500.8|1500|44829
1586420100000|2020-04-09 08:15:00|1506.8|1505.4|1503.2|1502.6|1512|1510.8|1503.2|1502.6|64868
1586420400000|2020-04-09 08:20:00|1503.8|1502.8|1497|1496|1505|1503.4|1496|1495|40821
1586420700000|2020-04-09 08:25:00|1496.8|1495.6|1489|1487.2|1496.8|1495.6|1486.4|1485.2|73310
1586421000000|2020-04-09 08:30:00|1488.8|1487|1486.6|1485.2|1492|1491|1486.4|1485|33474
1586421300000|2020-04-09 08:35:00|1487.2|1486|1467|1466|1487.4|1486.2|1466.4|1465.8|88339
1586421600000|2020-04-09 08:40:00|1467.2|1466.2|1474|1472.6|1477.8|1477|1466.4|1465|80060
1586421900000|2020-04-09 08:45:00|1473.8|1472.8|1478.2|1476.8|1480.2|1479.4|1472.8|1470|57932
1586422200000|2020-04-09 08:50:00|1477.2|1476.6|1467.6|1466.2|1478.2|1477.2|1466.4|1465|57604
1586422500000|2020-04-09 08:55:00|1467.8|1466.4|1464.8|1463|1468.2|1466.4|1463.4|1462|35269
1586422800000|2020-04-09 09:00:00|1465|1462.8|1463.8|1462.2|1468.8|1467.2|1463|1462|47813
1586423100000|2020-04-09 09:05:00|1463.6|1462|1462.6|1461.8|1463.8|1463.2|1460.8|1460.2|41007
1586423400000|2020-04-09 09:10:00|1462|1461.6|1452.8|1451.8|1462.6|1462|1451.4|1450.2|47306
1586423700000|2020-04-09 09:15:00|1452|1451.2|1453.6|1452.2|1455.8|1454.2|1450.4|1450|63395
1586424000000|2020-04-09 09:20:00|1453.2|1452|1468.6|1467.4|1468.6|1467.4|1452.6|1451.4|24979
1586424300000|2020-04-09 09:25:00|1468.8|1467.6|1482.4|1480.4|1482.6|1480.4|1468.8|1467.6|30070
1586424600000|2020-04-09 09:30:00|1482.2|1480.6|1482.4|1480|1489.8|1487.4|1481.8|1480|58157
1586424900000|2020-04-09 09:35:00|1482.2|1478.4|1475.6|1473.6|1482.2|1480|1470|1467.8|40389
1586425200000|2020-04-09 09:40:00|1475.8|1473.8|1472|1470.8|1475.8|1475|1472|1470.6|10159
1586425500000|2020-04-09 09:45:00|1471.8|1471.2|1474.2|1472.8|1480|1477.8|1470.4|1469|107346
1586425800000|2020-04-09 09:50:00|1474.4|1473.4|1472|1470.6|1477.8|1476.6|1470.8|1469.2|71553
1586426100000|2020-04-09 09:55:00|1472.2|1470.4|1469.6|1467.8|1472.8|1472|1466.6|1465.2|55733
1586426400000|2020-04-09 10:00:00|1468.8|1467.6|1473.2|1471.8|1474.8|1472.8|1467.4|1465.8|208777
1586426700000|2020-04-09 10:05:00|1473|1471.6|1475|1473.2|1477.2|1474.8|1468.4|1466.4|16934
1586427000000|2020-04-09 10:10:00|1474.8|1473|1475|1474|1475|1474.8|1472.4|1470.8|55253
1586427300000|2020-04-09 10:15:00|1475.6|1474.2|1471|1469.4|1476|1474.6|1469.8|1469|27935
1586427600000|2020-04-09 10:20:00|1471.6|1470.2|1471.8|1470.2|1475|1473.8|1470.6|1470|20691
1586427900000|2020-04-09 10:25:00|1471.6|1470|1470.2|1469|1473.8|1472.4|1469.4|1467.8|21275
1586428200000|2020-04-09 10:30:00|1470.4|1469.2|1471.4|1470|1475|1474.2|1468|1467.6|51960
1586428500000|2020-04-09 10:35:00|1471.2|1470.2|1470.8|1469|1473|1472|1466.8|1465.8|24343
1586428800000|2020-04-09 10:40:00|1471|1469.2|1479.4|1478.2|1481|1480|1469|1467.4|38370
1586429100000|2020-04-09 10:45:00|1479.2|1478.4|1477.8|1476.8|1482|1481.2|1476.6|1476|21987
1586429400000|2020-04-09 10:50:00|1477.6|1476.6|1472.6|1471.4|1477.6|1476.6|1472|1470.2|195143
1586429700000|2020-04-09 10:55:00|1472.4|1471.2|1480|1479.4|1481.2|1480.2|1472.2|1470.8|72224
1586430000000|2020-04-09 11:00:00|1479.6|1479.2|1480.2|1479.4|1480.2|1479.6|1476.8|1475.8|22560
1586430300000|2020-04-09 11:05:00|1480.4|1479.6|1479.2|1478|1481.8|1481.4|1477.4|1476|21983
1586430600000|2020-04-09 11:10:00|1479.4|1478.2|1476.4|1475.2|1481.8|1481|1475.8|1474.6|17889
1586430900000|2020-04-09 11:15:00|1476.2|1475.4|1474.6|1473.4|1478.2|1478|1474.6|1473.4|11602
1586431200000|2020-04-09 11:20:00|1474|1473|1467.6|1466.2|1474.8|1473.6|1467.2|1465.4|29476
1586431500000|2020-04-09 11:25:00|1467.4|1465.8|1463.4|1462|1468.8|1468.6|1463.4|1461.8|27455
1586431800000|2020-04-09 11:30:00|1462.8|1461.2|1465|1464|1465.2|1464|1458|1456.8|102146
1586432100000|2020-04-09 11:35:00|1464.8|1463.6|1465|1463.4|1468|1467|1462.4|1461.4|19837
1586432400000|2020-04-09 11:40:00|1464.8|1463|1463.6|1462.4|1465.4|1464|1461|1460.2|18562
1586432700000|2020-04-09 11:45:00|1463|1462.2|1471.6|1469.8|1474.8|1474|1462.4|1461.2|34949
1586433000000|2020-04-09 11:50:00|1471.4|1469.4|1475.8|1475|1476|1475|1468.8|1467|47344
1586433300000|2020-04-09 11:55:00|1476|1475.2|1472.8|1471.2|1476.6|1475.8|1469.2|1468.4|30191
1586433600000|2020-04-09 12:00:00|1472.4|1472|1469.8|1468.4|1474.4|1473|1468.4|1467|14477
1586433900000|2020-04-09 12:05:00|1470.2|1468.6|1469|1467|1471.4|1470.2|1466.8|1465|16149
1586434200000|2020-04-09 12:10:00|1469.2|1468.2|1468.8|1468|1472.4|1471.2|1468.2|1467|23031
1586434500000|2020-04-09 12:15:00|1469|1468.2|1467.6|1466.8|1470.6|1470|1463.8|1463|15993
1586434800000|2020-04-09 12:20:00|1467.8|1467|1466.6|1465.4|1470.4|1470|1466.6|1465|7428
1586435100000|2020-04-09 12:25:00|1466.8|1465.6|1469.8|1468.2|1471.2|1469.8|1466.2|1465.2|22089
1586435400000|2020-04-09 12:30:00|1470|1468.6|1479.8|1478.6|1480|1478.8|1469.8|1468.6|66842
1586435700000|2020-04-09 12:35:00|1480|1478.8|1474.8|1472.6|1480|1478.8|1474.2|1472|16410
1586436000000|2020-04-09 12:40:00|1474.4|1472.8|1476.2|1475|1476.6|1475|1471.4|1470.6|19009
1586436300000|2020-04-09 12:45:00|1476|1474.8|1477.8|1476.6|1478|1477|1473.6|1472.8|19113
1586436600000|2020-04-09 12:50:00|1478|1476.8|1488|1486.6|1488|1486.6|1477.8|1476.4|36921
1586436900000|2020-04-09 12:55:00|1487.4|1486.8|1492.6|1491.4|1495|1493|1485.8|1483.8|55224
1586437200000|2020-04-09 13:00:00|1492.8|1492|1494.4|1493.4|1498.2|1496.6|1490|1488.8|38301
1586437500000|2020-04-09 13:05:00|1494.8|1493.2|1500|1499.8|1503.6|1502|1494|1493|59747
1586437800000|2020-04-09 13:10:00|1500.2|1500|1502.2|1500.8|1503.6|1502.8|1500.2|1498|32359
1586438100000|2020-04-09 13:15:00|1502.6|1501|1498|1496.8|1502.6|1501|1488|1487.4|62966
1586438400000|2020-04-09 13:20:00|1498.6|1497.4|1495.4|1493.6|1500|1499|1491.8|1490.8|49767
1586438700000|2020-04-09 13:25:00|1495.2|1493.8|1494.8|1493.8|1498|1497.4|1493.4|1492|28161
1586439000000|2020-04-09 13:30:00|1495|1494|1494.2|1492.4|1501|1500|1493.6|1492.4|84174
1586439300000|2020-04-09 13:35:00|1494.4|1492.6|1501.4|1500.2|1501.6|1501.2|1494.2|1492.6|57871
1586439600000|2020-04-09 13:40:00|1501.6|1500.4|1511.8|1510.4|1512|1511.4|1501.6|1500.4|84954
1586439900000|2020-04-09 13:45:00|1512|1510.6|1504|1503|1513|1512.2|1498.4|1497|90710
1586440200000|2020-04-09 13:50:00|1503.8|1503.2|1512|1510.4|1512|1510.8|1503.8|1501.6|71434
1586440500000|2020-04-09 13:55:00|1511.8|1510.6|1512.4|1511.2|1514|1513.8|1508.6|1506.2|68190
1586440800000|2020-04-09 14:00:00|1512.2|1511.4|1497|1496|1512.4|1511.4|1495.8|1495|79326
1586441100000|2020-04-09 14:05:00|1496.8|1495.8|1476.4|1474|1496.8|1495.8|1474.8|1472.6|155744
1586441400000|2020-04-09 14:10:00|1476.6|1474.2|1488|1486.6|1489|1488.4|1476.4|1474.2|58860
1586441700000|2020-04-09 14:15:00|1488.2|1487.2|1488|1486.2|1493.2|1492|1486|1483.4|41846
1586442000000|2020-04-09 14:20:00|1487.8|1485.6|1485.4|1483.8|1489.2|1488.6|1481.8|1481.6|47721
1586442300000|2020-04-09 14:25:00|1485.2|1484|1498|1496.4|1498|1496.8|1483.6|1482.4|87264
1586442600000|2020-04-09 14:30:00|1497.6|1495.8|1497.2|1495.8|1497.6|1497|1493.2|1491.6|56278
1586442900000|2020-04-09 14:35:00|1497|1495.6|1497.8|1496.6|1499|1498.2|1493.2|1492.4|130731
1586443200000|2020-04-09 14:40:00|1498|1496.8|1505|1504.6|1506|1505.4|1496.6|1495.4|132933
1586443500000|2020-04-09 14:45:00|1505.4|1504.8|1502.6|1501.4|1505.8|1505.2|1502|1501|80266
1586443800000|2020-04-09 14:50:00|1502.2|1501.6|1496|1494.6|1505.4|1505|1494.4|1493.2|131017
1586444100000|2020-04-09 14:55:00|1496.6|1495.4|1501.6|1500|1505.6|1504.6|1496.6|1495|77184
1586444400000|2020-04-09 15:00:00|1501.4|1499.8|1489.4|1488|1501.6|1500.4|1489.2|1488|71834
1586444700000|2020-04-09 15:05:00|1489.2|1488.2|1484.2|1482.8|1490|1489|1481.8|1481|77030
1586445000000|2020-04-09 15:10:00|1484.4|1483.4|1484.2|1483.2|1487.4|1487.2|1481.4|1480.2|37138
1586445300000|2020-04-09 15:15:00|1484.4|1484.2|1485|1484|1487.6|1486.6|1481.4|1480.2|269128
1586445600000|2020-04-09 15:20:00|1485.2|1484.2|1479.6|1478.4|1486.8|1485.8|1477|1476|123183
1586445900000|2020-04-09 15:25:00|1479.2|1478.8|1489.6|1487.6|1489.6|1488|1478.2|1476.6|111934
1586847600000|2020-04-14 07:00:00|4100|1529|1508.8|1505.4|4100|1541.8|1507|1505.4|211399
1586847900000|2020-04-14 07:05:00|1507.2|1505|1498.8|1496|1523.2|1520.2|1491|1490|124854
1586848200000|2020-04-14 07:10:00|1497.4|1495.8|1482.4|1481|1499.4|1497|1476|1475|117492
1586848500000|2020-04-14 07:15:00|1482.6|1481.2|1478.2|1476.4|1486|1484|1475.2|1474.6|64791
1586848800000|2020-04-14 07:20:00|1478|1476.2|1482|1480|1487.8|1486|1475.8|1475.6|76272
1586849100000|2020-04-14 07:25:00|1481|1479.8|1481.8|1480.6|1485|1482.4|1479.4|1478.2|36493
1586849400000|2020-04-14 07:30:00|1481.2|1480|1484.8|1483.4|1487|1485.6|1479.6|1478|28377
1586849700000|2020-04-14 07:35:00|1485|1484|1482|1481|1488.4|1487|1482|1481|37270
1586850000000|2020-04-14 07:40:00|1481.8|1481.2|1483.6|1481.6|1483.8|1481.6|1479.8|1478|41225
1586850300000|2020-04-14 07:45:00|1483.4|1481|1484|1483|1484|1483.2|1479.4|1479|27197
1586850600000|2020-04-14 07:50:00|1484.6|1483.4|1482.4|1481.6|1485.8|1484.6|1479.8|1479.2|19662
1586850900000|2020-04-14 07:55:00|1482.2|1481.8|1481|1480|1484.4|1482.8|1480|1479.4|27927
1586851200000|2020-04-14 08:00:00|1480.8|1480.2|1486.8|1485.2|1486.8|1485.4|1480.6|1480|25129
1586851500000|2020-04-14 08:05:00|1486.6|1485|1484|1483.2|1489.6|1488|1483.2|1482.2|24098
1586851800000|2020-04-14 08:10:00|1483.8|1483.4|1481.8|1481|1485.6|1484.4|1481.8|1481|12750
1586852100000|2020-04-14 08:15:00|1481.4|1480.6|1479.4|1479|1481.8|1481|1478.8|1478.4|22938
1586852400000|2020-04-14 08:20:00|1479.6|1478.8|1482|1481|1483.8|1482.6|1479.6|1478.8|27095
1586852700000|2020-04-14 08:25:00|1482.4|1480.8|1482|1481.4|1485|1484.2|1481.6|1480.8|12465
1586853000000|2020-04-14 08:30:00|1482.2|1481.6|1482.2|1481.6|1483.2|1481.8|1479.8|1478.8|20213
1586853300000|2020-04-14 08:35:00|1482|1481|1480.4|1479.6|1482|1481.4|1479.2|1478.6|19617
1586853600000|2020-04-14 08:40:00|1480|1480|1479.8|1479|1480.4|1480|1479.4|1479|20707
1586853900000|2020-04-14 08:45:00|1479.6|1478.6|1477|1476.8|1479.8|1479.6|1477|1476.6|30271
1586854200000|2020-04-14 08:50:00|1477.2|1476.6|1476.6|1476.4|1477.2|1476.8|1475.4|1475|44838
1586854500000|2020-04-14 08:55:00|1476.4|1476.2|1477|1476.2|1479|1478.6|1476|1475.8|63778
1586854800000|2020-04-14 09:00:00|1477.2|1476.4|1478|1477.2|1479|1478.4|1477|1476.4|18899
1586855100000|2020-04-14 09:05:00|1478.2|1477.4|1482|1481.4|1482|1481.6|1478|1477.2|30510
1586855400000|2020-04-14 09:10:00|1482.4|1481.6|1482.6|1481.6|1488.4|1487.4|1482.4|1481.4|29377
1586855700000|2020-04-14 09:15:00|1482.4|1481.8|1481.6|1480.8|1482.4|1481.8|1479.4|1479|19490
1586856000000|2020-04-14 09:20:00|1481.4|1481|1479.8|1479.4|1481.6|1481.4|1479.4|1479|13467
1586856300000|2020-04-14 09:25:00|1479.6|1479.2|1478.6|1478.2|1480|1479.4|1478.6|1478.2|12247
1586856600000|2020-04-14 09:30:00|1479|1478.4|1482|1481.2|1485|1484.8|1478.6|1478.4|21720
1586856900000|2020-04-14 09:35:00|1481.8|1481|1480.8|1480.4|1482.4|1481.8|1480|1479.6|13077
1586857200000|2020-04-14 09:40:00|1480.6|1480|1480|1479.2|1480.6|1480|1478.6|1478|10782
1586857500000|2020-04-14 09:45:00|1479.8|1479.4|1478.8|1478.4|1480|1479.8|1477.8|1477.4|33772
1586857800000|2020-04-14 09:50:00|1478.6|1478|1477.6|1477.2|1479.2|1478.8|1477|1476.6|17002
1586858100000|2020-04-14 09:55:00|1477.4|1477|1479.2|1478.8|1480|1479.4|1477.2|1476.6|26514
1586858400000|2020-04-14 10:00:00|1479|1478.4|1478.8|1478.4|1479.6|1479|1478|1477.2|20882
1586858700000|2020-04-14 10:05:00|1478.6|1478.2|1477.2|1477|1478.8|1478.4|1476.8|1476|15485
1586859000000|2020-04-14 10:10:00|1477|1476.8|1477.2|1477|1479|1478.4|1476.6|1476|20117
1586859300000|2020-04-14 10:15:00|1477|1476.8|1476.2|1476|1477.4|1477|1476.2|1476|18295
1586859600000|2020-04-14 10:20:00|1476|1475.8|1476|1475.6|1476|1476|1475.6|1475|11313
1586859900000|2020-04-14 10:25:00|1475.8|1475.8|1475.2|1475|1476.8|1476.2|1475.2|1474.4|29974
1586860200000|2020-04-14 10:30:00|1475|1474.8|1474.4|1474|1475.2|1475|1474.4|1474|14690
1586860500000|2020-04-14 10:35:00|1474|1473.8|1471|1470.6|1474|1473.8|1471|1470.4|36220
1586860800000|2020-04-14 10:40:00|1470.8|1470.4|1466.6|1466|1470.8|1470.4|1466.2|1465.8|36317
1586861100000|2020-04-14 10:45:00|1466.4|1466.2|1465.2|1464.8|1469.4|1469.2|1464.8|1464|18110
1586861400000|2020-04-14 10:50:00|1465|1464.6|1466.6|1466|1468|1466.8|1464.6|1464|11709
1586861700000|2020-04-14 10:55:00|1466.8|1466.2|1472.6|1472.2|1473.8|1472.8|1466.4|1466|15381
1586862000000|2020-04-14 11:00:00|1472.4|1472|1472.6|1472|1472.8|1472.4|1471.4|1470.8|8827
1586862300000|2020-04-14 11:05:00|1472.4|1472.2|1471.8|1471.4|1474|1473.8|1471.6|1471.2|16579
1586862600000|2020-04-14 11:10:00|1471.6|1471.2|1471.8|1471.4|1472|1471.8|1470.6|1470.2|14658
1586862900000|2020-04-14 11:15:00|1471.6|1471.2|1473.2|1472.8|1474|1473.2|1471.4|1470.8|10406
1586863200000|2020-04-14 11:20:00|1473|1472.6|1472.4|1472|1473.2|1472.6|1471.6|1471|5417
1586863500000|2020-04-14 11:25:00|1472.2|1471.8|1472.6|1471.8|1472.8|1471.8|1470.2|1470|14831
1586863800000|2020-04-14 11:30:00|1473.4|1472|1473.2|1472.8|1474|1473.8|1473.2|1472|9865
1586864100000|2020-04-14 11:35:00|1473|1472.6|1471.4|1471.2|1473.2|1472.8|1471.4|1470.8|30918
1586864400000|2020-04-14 11:40:00|1471.2|1471|1472.4|1471.6|1472.4|1471.6|1470.6|1470|9228
1586864700000|2020-04-14 11:45:00|1472.6|1471.8|1477|1476.6|1477.8|1477|1472|1471.8|16487
1586865000000|2020-04-14 11:50:00|1477.2|1476.8|1475|1474.6|1478.4|1478|1474.6|1474|14676
1586865300000|2020-04-14 11:55:00|1474.8|1474.4|1472.2|1471.6|1474.8|1474.4|1472.2|1471.4|7856
1586865600000|2020-04-14 12:00:00|1472|1471.4|1471|1470.4|1472|1471.4|1470.8|1470.2|7828
1586865900000|2020-04-14 12:05:00|1471.2|1470.6|1469.8|1468.8|1473.6|1473.2|1469.2|1468.4|48074
1586866200000|2020-04-14 12:10:00|1469.6|1468.4|1478.2|1477.4|1480|1479.4|1465.8|1465.2|60722
1586866500000|2020-04-14 12:15:00|1477.8|1477.6|1483.4|1482.4|1484.8|1483.4|1477.4|1476.2|35864
1586866800000|2020-04-14 12:20:00|1483.6|1482.8|1486.4|1485.4|1488.8|1487.4|1481.2|1480.2|22954
1586867100000|2020-04-14 12:25:00|1486.2|1484.8|1486.2|1484.8|1486.2|1485.2|1483.4|1481.6|13426
1586867400000|2020-04-14 12:30:00|1486|1484.6|1482.2|1481|1486|1484.6|1481.2|1480.4|10282
1586867700000|2020-04-14 12:35:00|1482.4|1481.2|1477.6|1477|1484.8|1483.6|1477.6|1476.6|20467
1586868000000|2020-04-14 12:40:00|1478.2|1476.8|1479|1478.6|1481.8|1480.6|1475.8|1475|22042
1586868300000|2020-04-14 12:45:00|1479.6|1478.8|1485.8|1485|1486.4|1485.2|1478.8|1478|18491
1586868600000|2020-04-14 12:50:00|1485.4|1484.4|1486.8|1486|1487.8|1486.8|1483.4|1482.4|23901
1586868900000|2020-04-14 12:55:00|1487.4|1486.4|1492|1490.2|1499.2|1497.8|1487|1486.4|67716
1586869200000|2020-04-14 13:00:00|1491.8|1490.4|1486.4|1485.2|1494|1493|1486|1484.6|36208
1586869500000|2020-04-14 13:05:00|1486|1485.6|1493.6|1493.2|1494|1493.4|1486|1485.2|30135
1586869800000|2020-04-14 13:10:00|1493.8|1493.4|1498.2|1496.8|1500|1499.8|1493.8|1493.2|38255
1586870100000|2020-04-14 13:15:00|1498|1497.4|1504.6|1504.4|1505.4|1504.4|1496.6|1495.2|95920
1586870400000|2020-04-14 13:20:00|1504.8|1504.2|1494.6|1493.6|1504.8|1504.6|1494.4|1493.2|39556
1586870700000|2020-04-14 13:25:00|1494.8|1493.8|1496|1495.2|1500|1498.8|1492.8|1492|63419
1586871000000|2020-04-14 13:30:00|1495.8|1494.8|1503.2|1503|1504|1503.4|1491.2|1490.2|86922
1586871300000|2020-04-14 13:35:00|1503.8|1502.8|1502.8|1502|1508|1507.2|1501.8|1501|62627
1586871600000|2020-04-14 13:40:00|1502.6|1502.2|1507|1506.4|1508.6|1508|1499.8|1498.6|73074
1586871900000|2020-04-14 13:45:00|1507.4|1506.6|1506.8|1506|1512|1511.2|1502.4|1502.2|94520
1586872200000|2020-04-14 13:50:00|1507.2|1506.2|1502.8|1502|1508.8|1508|1502.8|1501.4|59251
1586872500000|2020-04-14 13:55:00|1502.4|1502.2|1501|1500|1505.4|1504.4|1498.4|1497.2|81185
1586872800000|2020-04-14 14:00:00|1501.2|1500.4|1498.8|1498.2|1503|1502|1498.6|1497.2|64967
1586873100000|2020-04-14 14:05:00|1499|1498.4|1492.6|1492|1500|1499.4|1492.6|1491.4|55190
1586873400000|2020-04-14 14:10:00|1492.4|1491.8|1498.8|1498|1501.6|1501.2|1492.4|1491.4|80916
1586873700000|2020-04-14 14:15:00|1499|1498.2|1500|1499.2|1501.2|1500.4|1497.2|1496.8|61307
1586874000000|2020-04-14 14:20:00|1499.8|1499|1494|1493.2|1501.2|1500.6|1492.6|1492|49268
1586874300000|2020-04-14 14:25:00|1493.8|1493|1485.8|1484.8|1494.8|1494|1482.2|1481.4|132989
1586874600000|2020-04-14 14:30:00|1485.4|1484.4|1477.4|1476.4|1486.6|1485.4|1475.2|1474|60737
1586874900000|2020-04-14 14:35:00|1477.8|1476.6|1476|1475.2|1479.2|1478.2|1473.8|1473|51163
1586875200000|2020-04-14 14:40:00|1476.2|1475.6|1481|1480.6|1481|1480.6|1472.4|1472|85770
1586875500000|2020-04-14 14:45:00|1481.6|1480.8|1479|1478.4|1487|1486|1478.8|1477.4|133141
1586875800000|2020-04-14 14:50:00|1478.8|1478.2|1475.8|1475.2|1482|1481.2|1475.6|1475|61315
1586876100000|2020-04-14 14:55:00|1476|1475.4|1473.6|1473|1477|1476|1472.6|1472|60673
1586876400000|2020-04-14 15:00:00|1473|1472.8|1471.8|1471.2|1479|1478.8|1471.8|1471.2|77696
1586876700000|2020-04-14 15:05:00|1472|1471|1472.8|1472.4|1473|1472.4|1466.6|1466|117690
1586877000000|2020-04-14 15:10:00|1473|1472.2|1469.6|1469|1475.4|1474.4|1467|1466.2|100696
1586877300000|2020-04-14 15:15:00|1469.8|1469.2|1475|1474.2|1478|1477.6|1469.6|1469.2|125841
1586877600000|2020-04-14 15:20:00|1474.8|1474|1487.4|1487|1488.2|1487.6|1471.2|1470.6|134375
1586877900000|2020-04-14 15:25:00|1487.6|1487.2|1483.4|1482|1489|1488.6|1479.4|1478.4|165584
1586934000000|2020-04-15 07:00:00|1482.4|1439.6|1452|1450|1482.4|1460|1447.4|1439.6|106758
1586934300000|2020-04-15 07:05:00|1451.8|1449.2|1443.8|1442.6|1451.8|1449.2|1443|1441.6|35571
1586934600000|2020-04-15 07:10:00|1444|1442.8|1438.4|1437.4|1444.8|1443|1427.8|1426|54216
1586934900000|2020-04-15 07:15:00|1438.2|1436.4|1426|1422.6|1438.2|1436.4|1424.8|1422.4|56243
1586935200000|2020-04-15 07:20:00|1425|1423.6|1416.6|1415|1426|1423.6|1416.6|1415|82560
1586935500000|2020-04-15 07:25:00|1415.8|1414.2|1411|1409.2|1420.4|1418.8|1410.2|1409.2|83252
1586935800000|2020-04-15 07:30:00|1410.8|1409|1413.2|1410.2|1416.4|1414.2|1403|1401.4|69239
1586936100000|2020-04-15 07:35:00|1413|1410.4|1416.8|1414|1418|1417|1411.2|1410|30749
1586936400000|2020-04-15 07:40:00|1416.6|1414.2|1416.4|1414.6|1416.8|1415.8|1411|1410|40835
1586936700000|2020-04-15 07:45:00|1416.2|1414.4|1420.8|1419.2|1420.8|1420.4|1413.2|1412|37311
1586937000000|2020-04-15 07:50:00|1421.4|1420|1420.4|1417.8|1424.8|1420.4|1416.4|1415.4|51996
1586937300000|2020-04-15 07:55:00|1419.8|1419.8|1413.2|1411|1420.4|1420|1412.8|1411|30640
1586937600000|2020-04-15 08:00:00|1412.6|1412|1419|1417.6|1419|1418|1410.8|1410|31268
1586937900000|2020-04-15 08:05:00|1418.4|1417.4|1416.6|1415|1421.8|1420|1414.8|1412.4|26594
1586938200000|2020-04-15 08:10:00|1416.8|1415.2|1413|1411.4|1418.4|1417.2|1412.6|1411.4|23532
1586938500000|2020-04-15 08:15:00|1412.8|1411.6|1417.8|1416.4|1417.8|1416.6|1411.8|1410.8|24375
1586938800000|2020-04-15 08:20:00|1417.2|1416.6|1423.2|1422.8|1424.8|1423.6|1416.8|1415.4|30146
1586939100000|2020-04-15 08:25:00|1423.6|1422.6|1416.6|1415.4|1424.2|1423.8|1415|1414|48927
1586939400000|2020-04-15 08:30:00|1416.8|1415.8|1416.6|1415.8|1418.6|1417.8|1414.2|1413|28690
1586939700000|2020-04-15 08:35:00|1416.8|1416.2|1414.6|1414.4|1418.8|1417.8|1412.4|1411|30085
1586940000000|2020-04-15 08:40:00|1414.8|1414|1410.8|1410.2|1418|1417.2|1410.6|1410.2|103703
1586940300000|2020-04-15 08:45:00|1411|1410|1410.2|1410|1412.4|1411.4|1410|1409.8|99716
1586940600000|2020-04-15 08:50:00|1410.6|1409.8|1407|1406.4|1414.2|1413.2|1406.8|1406|65743
1586940900000|2020-04-15 08:55:00|1407.2|1406.2|1409.2|1408|1409.4|1408.4|1402|1401.2|70589
1586941200000|2020-04-15 09:00:00|1409.4|1408.2|1406.4|1405.4|1410|1409.6|1406.4|1405.4|39127
1586941500000|2020-04-15 09:05:00|1406|1405.6|1405|1403.6|1406|1405.6|1401.4|1400.6|22239
1586941800000|2020-04-15 09:10:00|1404.4|1403.8|1404.2|1403.4|1406.6|1405.6|1402.6|1401.4|69485
1586942100000|2020-04-15 09:15:00|1404|1403.6|1387.4|1386.2|1405|1404|1387.2|1386|206727
1586942400000|2020-04-15 09:20:00|1387.6|1386.8|1395.2|1394.2|1397.2|1396|1387.6|1386.4|65232
1586942700000|2020-04-15 09:25:00|1395|1394|1395.8|1394.8|1399.2|1398|1394.6|1394|49168
1586943000000|2020-04-15 09:30:00|1396|1394.6|1399.2|1398|1399.4|1398.2|1395.6|1394.6|33701
1586943300000|2020-04-15 09:35:00|1398.8|1398.2|1399.2|1398|1399.4|1399|1397.6|1396.4|42295
1586943600000|2020-04-15 09:40:00|1398.6|1397.6|1397|1396|1399.2|1398.2|1394.4|1393|37445
1586943900000|2020-04-15 09:45:00|1396.6|1396.4|1401.2|1400.2|1402|1400.8|1396.2|1395.4|31954
1586944200000|2020-04-15 09:50:00|1401.4|1400.6|1398|1396.8|1402|1400.6|1396.8|1395.8|25207
1586944500000|2020-04-15 09:55:00|1398.6|1397|1397.6|1396.8|1398.6|1397.2|1395.2|1394|18413
1586944800000|2020-04-15 10:00:00|1397.8|1397.2|1403.6|1402.6|1403.8|1403|1395.4|1394.6|31759
1586945100000|2020-04-15 10:05:00|1403.2|1402.2|1396.8|1395.8|1405.8|1405|1396|1395|94039
1586945400000|2020-04-15 10:10:00|1397|1396|1398.6|1397.6|1400.8|1399.6|1396.8|1395.6|24535
1586945700000|2020-04-15 10:15:00|1399|1397.8|1395|1394.2|1399|1398.2|1395|1394|63620
1586946000000|2020-04-15 10:20:00|1394.8|1394|1390.2|1389.4|1395|1394.8|1389.4|1389|223078
1586946300000|2020-04-15 10:25:00|1390.6|1389.6|1395.2|1394|1395.6|1394.8|1389.8|1389|25036
1586946600000|2020-04-15 10:30:00|1395.6|1393.8|1392.6|1391.6|1396.8|1395.8|1392|1391|62678
1586946900000|2020-04-15 10:35:00|1392.4|1392.2|1394.4|1393.6|1396.2|1395.6|1392.2|1391.6|22035
1586947200000|2020-04-15 10:40:00|1394.2|1393.4|1394.6|1393.8|1396.4|1395.2|1393.2|1393|15965
1586947500000|2020-04-15 10:45:00|1394.4|1393.6|1392.2|1391.6|1394.4|1394|1390.2|1390|71225
1586947800000|2020-04-15 10:50:00|1392|1391.4|1390.8|1390.2|1394.8|1394.4|1390.8|1390|16891
1586948100000|2020-04-15 10:55:00|1390.6|1390|1392.2|1391.4|1393.4|1392.8|1390.4|1390|9049
1586948400000|2020-04-15 11:00:00|1392|1391.2|1391.4|1390.4|1394.6|1393.8|1391.4|1390.4|29351
1586948700000|2020-04-15 11:05:00|1391.2|1390.6|1395.6|1395|1395.8|1395.2|1391|1390.2|15701
1586949000000|2020-04-15 11:10:00|1395.8|1395.2|1392.8|1392.4|1396.4|1395.6|1391.6|1391|18702
1586949300000|2020-04-15 11:15:00|1392.6|1392.2|1389.8|1389.2|1394.2|1393.4|1389.6|1389|82400
1586949600000|2020-04-15 11:20:00|1390|1389.4|1387.6|1386.8|1392.6|1391.8|1387.2|1386.6|40954
1586949900000|2020-04-15 11:25:00|1388|1387.2|1389.4|1388.8|1392.6|1392|1388|1386.8|49041
1586950200000|2020-04-15 11:30:00|1389.2|1388.6|1391.4|1390.4|1392|1391.4|1387.8|1387.2|12351
1586950500000|2020-04-15 11:35:00|1391.2|1390.2|1389.8|1389|1392.2|1391.4|1389|1388|34493
1586950800000|2020-04-15 11:40:00|1389.4|1388.8|1388|1387.4|1390.4|1389.4|1388|1387|12465
1586951100000|2020-04-15 11:45:00|1387.8|1387.2|1389.8|1389|1390|1389|1387.8|1387|14520
1586951400000|2020-04-15 11:50:00|1389.6|1388.8|1386.8|1386|1390.2|1389.6|1386.8|1386|22590
1586951700000|2020-04-15 11:55:00|1386.6|1385.8|1383.6|1383.2|1386.6|1386|1383.6|1383|26466
1586952000000|2020-04-15 12:00:00|1383.4|1383|1383.6|1383.2|1383.8|1383.6|1382.8|1382|76790
1586952300000|2020-04-15 12:05:00|1383.8|1383.4|1382.2|1381.4|1385.2|1384.2|1382|1381.4|23243
1586952600000|2020-04-15 12:10:00|1382|1381.6|1376.2|1375.8|1382|1381.6|1375.6|1375.2|89815
1586952900000|2020-04-15 12:15:00|1376.4|1376|1378.2|1377.4|1380.4|1379.8|1376.4|1375.6|61170
1586953200000|2020-04-15 12:20:00|1378|1377.2|1372.4|1372|1378.2|1377.6|1372|1371.6|35923
1586953500000|2020-04-15 12:25:00|1372.6|1372.2|1368.2|1367.2|1373.4|1372.4|1367|1366|60159
1586953800000|2020-04-15 12:30:00|1368.4|1367.4|1367.4|1367|1371.2|1370|1366.6|1365.4|20741
1586954100000|2020-04-15 12:35:00|1367.2|1366.6|1370.2|1369.2|1370.6|1370.2|1367|1366.6|23064
1586954400000|2020-04-15 12:40:00|1370|1369|1373|1372.4|1373.2|1372.4|1368|1367.6|29639
1586954700000|2020-04-15 12:45:00|1373.2|1372.6|1371.6|1371|1374.8|1373.6|1369|1368|24379
1586955000000|2020-04-15 12:50:00|1371.2|1370.8|1367.8|1366.8|1371.8|1371|1366.4|1365.6|74351
1586955300000|2020-04-15 12:55:00|1368|1367.2|1370.4|1369|1371.8|1371|1367.6|1367|31342
1586955600000|2020-04-15 13:00:00|1370.2|1368.6|1380|1379.2|1380.4|1379.8|1368.6|1368.2|49307
1586955900000|2020-04-15 13:05:00|1379.8|1379|1382.6|1381|1383.6|1382.2|1378.6|1377.2|60125
1586956200000|2020-04-15 13:10:00|1382.4|1381.2|1380.2|1378.8|1382.4|1381.8|1378.2|1377|58906
1586956500000|2020-04-15 13:15:00|1380|1378.6|1382.4|1381|1383|1381.8|1378.6|1378.2|43856
1586956800000|2020-04-15 13:20:00|1381.6|1380.8|1381.6|1379.8|1384.2|1383|1378.6|1376.8|37964
1586957100000|2020-04-15 13:25:00|1381.8|1380.2|1386|1384.8|1386.8|1385.6|1380.4|1379.2|38567
1586957400000|2020-04-15 13:30:00|1385.8|1385|1381.8|1380.6|1386.2|1385.2|1380.2|1380|36739
1586957700000|2020-04-15 13:35:00|1382|1381.2|1390|1388|1390|1388|1381.8|1381.2|60044
1586958000000|2020-04-15 13:40:00|1389.8|1388.2|1381.4|1380.6|1391.2|1389|1380|1379.4|63025
1586958300000|2020-04-15 13:45:00|1381.6|1380.8|1383.4|1382.4|1387.8|1386.4|1380.8|1380|38077
1586958600000|2020-04-15 13:50:00|1383|1382.2|1380.6|1379.6|1385.4|1384|1380.4|1379.6|31657
1586958900000|2020-04-15 13:55:00|1380.4|1379.4|1382.4|1381.4|1384|1383.2|1379.2|1377.6|27033
1586959200000|2020-04-15 14:00:00|1382.6|1381.2|1380.2|1379|1383.6|1382.4|1379|1377.8|37705
1586959500000|2020-04-15 14:05:00|1380|1379.2|1380.4|1379.6|1382.4|1381.4|1378.2|1377|58168
1586959800000|2020-04-15 14:10:00|1380.2|1379.4|1374.4|1374|1380.8|1379.8|1373.8|1372.8|35661
1586960100000|2020-04-15 14:15:00|1374.6|1373.4|1366.6|1365.2|1374.6|1374|1365.4|1365|86643
1586960400000|2020-04-15 14:20:00|1366.4|1365.4|1367.6|1366.8|1370.8|1370|1364|1363.2|108994
1586960700000|2020-04-15 14:25:00|1367.4|1366.6|1367.8|1366.8|1370.4|1369.4|1366.2|1365.8|49657
1586961000000|2020-04-15 14:30:00|1367.6|1366.6|1366.2|1365.4|1368.2|1367.4|1366|1365.4|60561
1586961300000|2020-04-15 14:35:00|1365.8|1365.2|1364.6|1364|1368|1367.2|1361.6|1361|98623
1586961600000|2020-04-15 14:40:00|1364.8|1364.2|1374.6|1373.8|1376.4|1376|1364.8|1364.2|71126
1586961900000|2020-04-15 14:45:00|1374.8|1374|1373|1371.6|1378.2|1377.4|1369.4|1369|78961
1586962200000|2020-04-15 14:50:00|1372.8|1371.4|1367.4|1366.6|1372.8|1371.4|1366.6|1366.2|49404
1586962500000|2020-04-15 14:55:00|1367.2|1366.4|1369.8|1368.6|1371.2|1370.6|1366|1365.4|73524
1586962800000|2020-04-15 15:00:00|1370|1368.8|1365.8|1364.4|1370|1369|1362.6|1362|100073
1586963100000|2020-04-15 15:05:00|1365.4|1365|1361.6|1361.2|1365.8|1365|1360.2|1359.8|169626
1586963400000|2020-04-15 15:10:00|1361.8|1361.4|1360.4|1360|1364.6|1363.8|1360|1359.8|373973
1586963700000|2020-04-15 15:15:00|1360.6|1360.2|1361|1360.4|1362.2|1361.4|1360.2|1359.8|212537
1586964000000|2020-04-15 15:20:00|1360.8|1360.2|1360.4|1360|1361.6|1361.2|1360|1359.8|240908
1586964300000|2020-04-15 15:25:00|1360.2|1360.2|1362.6|1361.2|1364.8|1363.8|1360.2|1359.8|277508
1587020400000|2020-04-16 07:00:00|4100|1366.8|1389|1384.8|4100|1387.6|1367.2|1360.2|77955
1587020700000|2020-04-16 07:05:00|1388.8|1385|1387.2|1384|1397.8|1395.4|1384.6|1383|78430
1587021000000|2020-04-16 07:10:00|1387|1385|1379|1376.6|1387|1385|1375|1372.2|74980
1587021300000|2020-04-16 07:15:00|1377.8|1376.4|1382|1380|1385.2|1383|1374|1373|54746
1587021600000|2020-04-16 07:20:00|1381.8|1380.2|1389|1387.4|1389|1387.4|1379.4|1377.6|37146
1587021900000|2020-04-16 07:25:00|1389.6|1388.2|1398.8|1397.6|1399|1398.2|1387.8|1387|70002
1587022200000|2020-04-16 07:30:00|1398.6|1397.4|1402.6|1401.2|1409|1408.6|1398.6|1397.4|58092
1587022500000|2020-04-16 07:35:00|1403|1401.8|1403.2|1401|1407.6|1406.6|1400.6|1400.2|63435
1587022800000|2020-04-16 07:40:00|1403|1401.2|1403.4|1401.4|1405|1404.2|1396.2|1395.2|47852
1587023100000|2020-04-16 07:45:00|1403.8|1402.4|1404.6|1403|1404.6|1403.8|1397.6|1396.2|51592
1587023400000|2020-04-16 07:50:00|1404.4|1403.2|1397.4|1395.8|1407.4|1406.6|1395.2|1394|73492
1587023700000|2020-04-16 07:55:00|1396.6|1395.6|1390.6|1389.2|1396.6|1396|1390.6|1389|52600
1587024000000|2020-04-16 08:00:00|1390.4|1389|1391|1389|1394|1393.2|1389|1388|41286
1587024300000|2020-04-16 08:05:00|1390.8|1389.2|1390.8|1389.2|1398|1395.6|1390|1389|34522
1587024600000|2020-04-16 08:10:00|1390|1389|1388.8|1387|1393.2|1392.4|1384.4|1383|41271
1587024900000|2020-04-16 08:15:00|1389.2|1387.2|1383.6|1382.2|1393|1392.6|1383.2|1382|31286
1587025200000|2020-04-16 08:20:00|1383.4|1382.4|1382.6|1381.4|1384|1382.4|1379.2|1377|29491
1587025500000|2020-04-16 08:25:00|1382.4|1381.6|1377.6|1376.6|1382.4|1381.6|1377|1376.2|42112
1587025800000|2020-04-16 08:30:00|1377.8|1376.8|1378.2|1377.6|1379.6|1378.6|1375.4|1375|29630
1587026100000|2020-04-16 08:35:00|1378.6|1377.8|1372.8|1371.8|1380.2|1379.8|1371.6|1370.6|89426
1587026400000|2020-04-16 08:40:00|1373.2|1371.6|1370.4|1369.2|1374|1373|1366|1365.2|49549
1587026700000|2020-04-16 08:45:00|1370|1369.4|1369.2|1368|1370.4|1369.4|1367.4|1366.4|24304
1587027000000|2020-04-16 08:50:00|1369.4|1368.6|1366.2|1365.4|1372.6|1372|1365|1364.2|62211
1587027300000|2020-04-16 08:55:00|1366|1365|1366.4|1365.2|1373.6|1372.6|1366|1365|55241
1587027600000|2020-04-16 09:00:00|1366|1365.4|1357|1355.6|1366.4|1365.4|1356|1355.6|48383
1587027900000|2020-04-16 09:05:00|1356.8|1355.8|1357.2|1355.8|1362.2|1361|1354|1353.2|45304
1587028200000|2020-04-16 09:10:00|1357|1356.4|1350|1349.2|1357.8|1356.4|1349.8|1349|56794
1587028500000|2020-04-16 09:15:00|1350.2|1349.4|1362.6|1361.4|1363.2|1361.6|1350.2|1349.4|45802
1587028800000|2020-04-16 09:20:00|1362.4|1361.6|1359.4|1358.8|1365.8|1364.8|1359.2|1357.6|76882
1587029100000|2020-04-16 09:25:00|1359.6|1359|1353.8|1353|1360.8|1359.8|1353.6|1353|48772
1587029400000|2020-04-16 09:30:00|1354.2|1353.2|1359.6|1359|1360.6|1360|1353.4|1352.8|69739
1587029700000|2020-04-16 09:35:00|1359.4|1358.8|1361.6|1360.8|1362.4|1362|1356.8|1356.2|37900
1587030000000|2020-04-16 09:40:00|1361.4|1360.6|1361.4|1360.2|1361.8|1360.8|1357.4|1356.6|28566
1587030300000|2020-04-16 09:45:00|1361.2|1360|1359.4|1359|1361.6|1360|1357|1356.6|14663
1587030600000|2020-04-16 09:50:00|1359.2|1358.8|1353.2|1352.2|1359.4|1358.8|1353.2|1352|109430
1587030900000|2020-04-16 09:55:00|1353.4|1352|1352.2|1351|1353.6|1352.6|1351.2|1350.4|10219
1587031200000|2020-04-16 10:00:00|1352|1350.8|1337.6|1337|1352.4|1351.2|1337.6|1337|94717
1587031500000|2020-04-16 10:05:00|1337.8|1337.2|1338.6|1338.2|1341.6|1340.8|1334.4|1333.8|56486
1587031800000|2020-04-16 10:10:00|1339.2|1338.4|1339.6|1338.6|1341.4|1340.4|1333.6|1332.2|55730
1587032100000|2020-04-16 10:15:00|1339.4|1338.4|1336|1334.8|1345|1343.2|1336|1334.6|33410
1587032400000|2020-04-16 10:20:00|1335.6|1335|1332.2|1331.4|1337.2|1336.4|1332|1331.2|36071
1587032700000|2020-04-16 10:25:00|1332.6|1331.6|1334.8|1333.4|1338.6|1337.6|1332.2|1331.4|38378
1587033000000|2020-04-16 10:30:00|1334.6|1333.2|1327.4|1326.2|1335.2|1334.4|1327.2|1326.2|62067
1587033300000|2020-04-16 10:35:00|1327.6|1326.4|1324.2|1322.6|1331.8|1331.4|1322|1321.4|67979
1587033600000|2020-04-16 10:40:00|1324|1322.8|1326.6|1325.2|1330|1329.2|1323.8|1322.8|51100
1587033900000|2020-04-16 10:45:00|1326.2|1325|1327.2|1326.6|1330|1328.2|1325.2|1324.2|74961
1587034200000|2020-04-16 10:50:00|1327|1326.4|1331|1330.2|1331.8|1330.8|1325.8|1325.6|59792
1587034500000|2020-04-16 10:55:00|1330.8|1330|1329.2|1328.8|1331.4|1330.6|1328.8|1327.6|43653
1587034800000|2020-04-16 11:00:00|1329.8|1329|1329.2|1328.8|1332.2|1331.4|1328.8|1327.8|67968
1587035100000|2020-04-16 11:05:00|1329.4|1328.6|1330|1329.4|1330.8|1330.2|1328.2|1327.6|33221
1587035400000|2020-04-16 11:10:00|1329.8|1329.2|1328.6|1328|1333.4|1331.8|1326.6|1326|97086
1587035700000|2020-04-16 11:15:00|1328.4|1327.8|1330.8|1330.2|1331.4|1330.8|1328.2|1327.8|21369
1587036000000|2020-04-16 11:20:00|1330.6|1330|1337.2|1336.4|1337.6|1336.6|1330.4|1330|26871
1587036300000|2020-04-16 11:25:00|1337|1336|1336.8|1336|1339.4|1339.2|1334.8|1334|40218
1587036600000|2020-04-16 11:30:00|1337|1336.4|1331|1330.2|1337|1336.4|1330.2|1330|49740
1587036900000|2020-04-16 11:35:00|1330.6|1330|1330.6|1330|1331.8|1330.8|1329|1328.2|32996
1587037200000|2020-04-16 11:40:00|1330.4|1329.4|1330.2|1329.8|1331.8|1331.2|1328.8|1328.4|114439
1587037500000|2020-04-16 11:45:00|1330.4|1330|1329.6|1328.8|1332.2|1331.4|1329.2|1328.8|30538
1587037800000|2020-04-16 11:50:00|1329.4|1329|1331|1330.2|1332.2|1331.2|1328.4|1327.8|58826
1587038100000|2020-04-16 11:55:00|1330.8|1330|1328.4|1327.8|1331|1330.2|1327|1326.6|49214
1587038400000|2020-04-16 12:00:00|1328.6|1328|1328.8|1328.2|1332.4|1331.8|1327.2|1326.8|75417
1587038700000|2020-04-16 12:05:00|1328.6|1328|1327.4|1327|1330.2|1329.6|1326.8|1326.2|38709
1587039000000|2020-04-16 12:10:00|1327.6|1327.2|1326.8|1326.4|1328|1327.6|1326.8|1326.2|42071
1587039300000|2020-04-16 12:15:00|1327|1326.2|1324|1323.8|1327|1326.2|1324|1323.6|75089
1587039600000|2020-04-16 12:20:00|1323.8|1323.6|1329|1328.2|1329.6|1329.4|1323.2|1322.6|75658
1587039900000|2020-04-16 12:25:00|1328.8|1328|1326.6|1325.8|1328.8|1328|1325.8|1325.6|35267
1587040200000|2020-04-16 12:30:00|1326.4|1326|1338.6|1337.8|1342|1341.2|1326|1325.6|79735
1587040500000|2020-04-16 12:35:00|1339|1337.6|1335.2|1334.4|1339.2|1338.4|1335.2|1334.4|38594
1587040800000|2020-04-16 12:40:00|1334.8|1334.2|1336.8|1335.6|1337.6|1336.8|1334|1333.4|43167
1587041100000|2020-04-16 12:45:00|1337|1335.8|1339|1338|1339.8|1339|1336.8|1335.8|18556
1587041400000|2020-04-16 12:50:00|1339.2|1338.2|1343|1341.6|1343|1342|1338.2|1337.2|53546
1587041700000|2020-04-16 12:55:00|1343.2|1342.2|1343.4|1342.4|1346|1345.2|1341.8|1341.6|53179
1587042000000|2020-04-16 13:00:00|1343.2|1342.2|1342.6|1341.8|1343.2|1342.6|1338.8|1338|38926
1587042300000|2020-04-16 13:05:00|1342.2|1341.6|1347.8|1346.2|1348.2|1347.8|1342|1341|63838
1587042600000|2020-04-16 13:10:00|1348|1346.4|1348|1347|1350.4|1349.6|1347|1346.2|72287
1587042900000|2020-04-16 13:15:00|1347.8|1346.6|1347.2|1346.6|1351|1350.2|1346.6|1345.6|33837
1587043200000|2020-04-16 13:20:00|1347|1346.4|1343.4|1342.6|1348|1347.2|1343.2|1342.6|32710
1587043500000|2020-04-16 13:25:00|1343.2|1342.8|1342.6|1342|1344.6|1344.2|1341.2|1340.8|33428
1587043800000|2020-04-16 13:30:00|1342.4|1341.8|1332.4|1331|1346|1345.4|1332.2|1330.8|67956
1587044100000|2020-04-16 13:35:00|1332.6|1330.8|1332.2|1331.2|1333.8|1333|1330.2|1329.8|247482
1587044400000|2020-04-16 13:40:00|1332.6|1331.4|1332.6|1331.6|1336.8|1335.2|1331|1330.2|39933
1587044700000|2020-04-16 13:45:00|1333|1332|1330.8|1330|1336.2|1335|1330.2|1329.8|168735
1587045000000|2020-04-16 13:50:00|1330.4|1329.8|1326.8|1326.2|1333|1332.2|1326.2|1325.2|165780
1587045300000|2020-04-16 13:55:00|1326.6|1326|1323|1322.4|1329.2|1328.2|1321.4|1321|92877
1587045600000|2020-04-16 14:00:00|1323.2|1322.6|1323.8|1323.4|1326.4|1325.6|1322.6|1322|73844
1587045900000|2020-04-16 14:05:00|1324|1323.6|1321.4|1320.6|1328|1327.2|1321.4|1320.6|70629
1587046200000|2020-04-16 14:10:00|1321.2|1320|1317.6|1317|1321.6|1321.2|1315.6|1315|126664
1587046500000|2020-04-16 14:15:00|1317.4|1316.8|1324.6|1324.4|1326.2|1325.6|1317.4|1316.6|63949
1587046800000|2020-04-16 14:20:00|1325|1324.2|1329.2|1328.8|1330.2|1329.4|1322|1321.2|81559
1587047100000|2020-04-16 14:25:00|1329.4|1328.6|1329.2|1328.6|1330|1329.2|1326.4|1326|64010
1587047400000|2020-04-16 14:30:00|1329.4|1328.4|1327.2|1326.8|1330.8|1330|1326.2|1325.4|56122
1587047700000|2020-04-16 14:35:00|1327.4|1327|1329.6|1328.8|1331.6|1331.2|1326|1325.4|102877
1587048000000|2020-04-16 14:40:00|1329.8|1329.2|1336.6|1336.2|1339.2|1338.2|1328.4|1328|137643
1587048300000|2020-04-16 14:45:00|1336.4|1336|1337.8|1337|1339.2|1338.8|1334|1333.6|106618
1587048600000|2020-04-16 14:50:00|1337.4|1336.8|1338.2|1338|1338.2|1338|1334|1333.6|79318
1587048900000|2020-04-16 14:55:00|1338.4|1337.8|1343.6|1343|1344.2|1344|1338.4|1337.6|71793
1587049200000|2020-04-16 15:00:00|1343.8|1343.2|1349.2|1348.2|1349.8|1348.8|1341.8|1340.8|66036
1587049500000|2020-04-16 15:05:00|1349.4|1348.4|1363.2|1362.4|1364.6|1363.4|1349.2|1348.2|139894
1587049800000|2020-04-16 15:10:00|1363|1362.6|1361.2|1360.2|1366|1365.6|1360.8|1360|100261
1587050100000|2020-04-16 15:15:00|1360.8|1360|1353|1351.4|1360.8|1360.2|1348.8|1347.8|86332
1587050400000|2020-04-16 15:20:00|1352.8|1351.2|1348.6|1348|1353|1351.6|1346.6|1345|62455
1587050700000|2020-04-16 15:25:00|1348.4|1347.6|1352|1349.6|1352.2|1351.6|1345.8|1345|86623
1587106800000|2020-04-17 07:00:00|4100|1430.2|1420|1417.2|4100|1446.2|1407.8|1405|111637
1587107100000|2020-04-17 07:05:00|1419.8|1417.4|1413.6|1409.4|1423.2|1419|1410|1407.6|110088
1587107400000|2020-04-17 07:10:00|1413.4|1409|1417.4|1415.2|1418.8|1417.6|1408|1406|107002
1587107700000|2020-04-17 07:15:00|1416.2|1415|1420|1418.2|1423.4|1421.4|1414.2|1413.2|70899
1587108000000|2020-04-17 07:20:00|1419.8|1418.4|1421.4|1419.6|1423|1422|1417.8|1416.2|99508
1587108300000|2020-04-17 07:25:00|1420|1420|1418.2|1416.4|1425|1424|1416|1413.6|88428
1587108600000|2020-04-17 07:30:00|1418.4|1416.6|1410.4|1408.2|1418.4|1418.2|1401|1400|78710
1587108900000|2020-04-17 07:35:00|1408.6|1407.6|1407.8|1406.2|1413|1411.6|1406.4|1405|50472
1587109200000|2020-04-17 07:40:00|1407.6|1406|1394|1392.4|1411|1409.4|1394|1392.2|41989
1587109500000|2020-04-17 07:45:00|1394.2|1392.6|1400.6|1398.6|1401|1399.2|1390.6|1390.2|39035
1587109800000|2020-04-17 07:50:00|1400.4|1398.4|1409.4|1407|1411|1410|1398.6|1397|58603
1587110100000|2020-04-17 07:55:00|1409.2|1406.8|1409|1407.4|1415|1413.4|1406.8|1404.8|44987
1587110400000|2020-04-17 08:00:00|1408.8|1407.2|1412.6|1411|1414|1413|1407.4|1406.8|61304
1587110700000|2020-04-17 08:05:00|1413|1411.2|1422|1419.6|1422|1421|1412.8|1411.2|42670
1587111000000|2020-04-17 08:10:00|1421.8|1419.8|1415.6|1413.4|1423|1421.4|1412.6|1411.6|46170
1587111300000|2020-04-17 08:15:00|1415|1413.6|1420.8|1420|1421.2|1420|1413.4|1411.6|12112
1587111600000|2020-04-17 08:20:00|1421|1420.4|1421.2|1420|1429|1426.4|1419|1417.4|67749
1587111900000|2020-04-17 08:25:00|1421|1420.2|1423|1421.4|1425|1423.4|1420.8|1420|20261
1587112200000|2020-04-17 08:30:00|1422.8|1421.2|1425|1424|1427|1425.2|1417|1416.8|25812
1587112500000|2020-04-17 08:35:00|1424.4|1423.8|1418.2|1417.2|1427|1426.2|1418|1416.4|18698
1587112800000|2020-04-17 08:40:00|1418.4|1417|1417.2|1416.6|1422|1420.8|1415.8|1415.2|37519
1587113100000|2020-04-17 08:45:00|1417.4|1416.8|1417.2|1416.4|1421|1420.2|1416.6|1415.4|27667
1587113400000|2020-04-17 08:50:00|1417|1416.6|1411.2|1410|1417.4|1416.8|1410.8|1410|67919
1587113700000|2020-04-17 08:55:00|1410.6|1409.8|1400.8|1399.8|1411.2|1409.8|1399.8|1399.4|74307
1587114000000|2020-04-17 09:00:00|1400.2|1399.6|1410|1409|1410|1409|1396.4|1395.4|53370
1587114300000|2020-04-17 09:05:00|1410.4|1409.2|1409.6|1408.6|1412.2|1410.8|1408.4|1407.2|16047
1587114600000|2020-04-17 09:10:00|1410.6|1408.4|1413.4|1412.2|1415|1414.4|1410.4|1408.4|46937
1587114900000|2020-04-17 09:15:00|1413.8|1412.4|1416.2|1415|1417|1416.6|1410.6|1409.2|27710
1587115200000|2020-04-17 09:20:00|1416.4|1415.2|1412.2|1411.2|1419|1417.6|1412.2|1411|18852
1587115500000|2020-04-17 09:25:00|1412.4|1411.4|1413.8|1412.8|1415|1414.4|1411.6|1410.8|14857
1587115800000|2020-04-17 09:30:00|1414|1413|1418|1417.6|1419.4|1418.2|1411.6|1410.6|39975
1587116100000|2020-04-17 09:35:00|1417.8|1417.2|1421.2|1420.2|1422|1421.2|1416.6|1415.6|23958
1587116400000|2020-04-17 09:40:00|1420.8|1420|1420.2|1419.2|1424|1423.8|1419.6|1418.8|41179
1587116700000|2020-04-17 09:45:00|1420.6|1419.4|1421.6|1421|1423.4|1423|1418|1417.4|66921
1587117000000|2020-04-17 09:50:00|1421.4|1421.4|1418|1417.4|1426|1425.6|1417.6|1416.4|389562
1587117300000|2020-04-17 09:55:00|1417.8|1417.2|1417.2|1416|1421|1420.8|1412.4|1411.4|346104
1587117600000|2020-04-17 10:00:00|1417.4|1415.8|1395.2|1394.4|1417.8|1416.8|1395.2|1394.4|111529
1587117900000|2020-04-17 10:05:00|1394.8|1394|1403.4|1402.2|1405|1404.8|1392|1391.4|101252
1587118200000|2020-04-17 10:10:00|1403.2|1402.4|1406|1405.2|1411.6|1410.4|1403.2|1402.2|26289
1587118500000|2020-04-17 10:15:00|1406.2|1405|1407.2|1406.4|1408.4|1407.8|1401.6|1400.2|29911
1587118800000|2020-04-17 10:20:00|1407|1406.2|1405|1404.2|1407.4|1406.6|1403.4|1403|45762
1587119100000|2020-04-17 10:25:00|1404.8|1404|1403.8|1403|1405.4|1404.6|1399.4|1398.4|64773
1587119400000|2020-04-17 10:30:00|1403.6|1403.2|1406.4|1405.6|1407.2|1406.6|1400.8|1400|46585
1587119700000|2020-04-17 10:35:00|1406.2|1405.8|1405|1404.2|1406.4|1405.8|1403|1402.2|39253
1587120000000|2020-04-17 10:40:00|1404.8|1404|1403.2|1402.6|1405.8|1405.4|1402.8|1402|23368
1587120300000|2020-04-17 10:45:00|1403|1402.4|1405.4|1404.6|1405.6|1404.6|1400.4|1400|26031
1587120600000|2020-04-17 10:50:00|1405.8|1404.8|1408|1407.2|1408.6|1408.2|1404.8|1404.2|11865
1587120900000|2020-04-17 10:55:00|1408.2|1407.4|1408.8|1408.4|1409.8|1409|1407.2|1407|23197
1587121200000|2020-04-17 11:00:00|1409|1408.6|1408.4|1407.8|1410|1409.4|1406.6|1405.8|30588
1587121500000|2020-04-17 11:05:00|1408.2|1407.6|1409.4|1408.8|1410.2|1409.8|1406.4|1405.8|20549
1587121800000|2020-04-17 11:10:00|1409.6|1409|1407.8|1407.2|1411.6|1411|1407.6|1407.2|10801
1587122100000|2020-04-17 11:15:00|1407.6|1407|1405.2|1404.8|1407.8|1407|1402.6|1401.6|19220
1587122400000|2020-04-17 11:20:00|1405|1404.6|1405.4|1405|1407.4|1407|1404|1403.6|19304
1587122700000|2020-04-17 11:25:00|1405.8|1405.2|1407|1406.6|1407|1406.8|1405.2|1404.8|14885
1587123000000|2020-04-17 11:30:00|1406.8|1406.8|1401.4|1401|1409.2|1408.4|1401|1400.4|28718
1587123300000|2020-04-17 11:35:00|1401.2|1400.8|1404.8|1404|1405|1404.6|1401|1400.4|16774
1587123600000|2020-04-17 11:40:00|1404.6|1404.2|1406.6|1406|1408.6|1407.8|1404.6|1404.2|25479
1587123900000|2020-04-17 11:45:00|1406.2|1405.8|1412.4|1411.8|1412.6|1411.8|1406.2|1405.6|12601
1587124200000|2020-04-17 11:50:00|1412.8|1412|1414|1413.4|1415|1414.4|1411.4|1410.8|16548
1587124500000|2020-04-17 11:55:00|1414.2|1413.6|1411.8|1411|1415|1414.6|1411.6|1410.8|9033
1587124800000|2020-04-17 12:00:00|1411.6|1410.8|1410.4|1409.6|1413|1412.4|1409|1408.4|13291
1587125100000|2020-04-17 12:05:00|1410.6|1409.8|1413.4|1412.8|1413.4|1412.8|1410.6|1409.8|12807
1587125400000|2020-04-17 12:10:00|1413.6|1413|1409.6|1409|1414.6|1413.8|1409.4|1408.8|37124
1587125700000|2020-04-17 12:15:00|1409.4|1408.8|1406.4|1406|1409.6|1408.8|1406.2|1406|11053
1587126000000|2020-04-17 12:20:00|1406.6|1406.2|1407|1406.4|1408.2|1407.6|1404.8|1404.2|15985
1587126300000|2020-04-17 12:25:00|1407.2|1406.6|1401.8|1401|1407.6|1407|1401.4|1401|40680
1587126600000|2020-04-17 12:30:00|1401.6|1401.2|1401.2|1400.4|1403|1402.6|1400.4|1400|14326
1587126900000|2020-04-17 12:35:00|1401|1400.2|1396.8|1396.2|1401|1400.4|1395.8|1395|71127
1587127200000|2020-04-17 12:40:00|1397|1396.4|1395|1394.4|1398.4|1397.6|1394.8|1394.4|19932
1587127500000|2020-04-17 12:45:00|1394.8|1394.6|1392|1390.6|1396.4|1395.6|1392|1390.4|53055
1587127800000|2020-04-17 12:50:00|1392.2|1391.4|1390.6|1390.2|1394|1393.4|1390.6|1390|21793
1587128100000|2020-04-17 12:55:00|1390.8|1390.4|1394.8|1394.2|1395.8|1395|1390.8|1390.2|32345
1587128400000|2020-04-17 13:00:00|1394.6|1394|1392.2|1391.4|1394.8|1394|1391.8|1390.8|32320
1587128700000|2020-04-17 13:05:00|1392.4|1391.6|1388.8|1388.2|1392.4|1391.6|1388.4|1387.6|30409
1587129000000|2020-04-17 13:10:00|1388.6|1387.8|1384.8|1384.4|1389|1388|1383.6|1383|28544
1587129300000|2020-04-17 13:15:00|1385|1384.2|1387.8|1386.8|1390.4|1389.6|1385|1384|16163
1587129600000|2020-04-17 13:20:00|1387.6|1387|1389.4|1388.4|1390.2|1389.4|1385.8|1385.4|19170
1587129900000|2020-04-17 13:25:00|1389.2|1388.6|1387|1386.6|1389.4|1389.2|1386.6|1386|11945
1587130200000|2020-04-17 13:30:00|1387.6|1386.4|1391.2|1390.2|1393.6|1393|1384|1383.4|61417
1587130500000|2020-04-17 13:35:00|1391|1389.8|1392.6|1391.8|1394.6|1394.2|1389.8|1389.2|36380
1587130800000|2020-04-17 13:40:00|1392.4|1391.6|1387|1386.4|1394.2|1393.6|1385|1384.8|76849
1587131100000|2020-04-17 13:45:00|1387.4|1386.8|1388.2|1387.4|1389.2|1388.4|1385.6|1385|34144
1587131400000|2020-04-17 13:50:00|1388|1387.2|1386.4|1385.6|1388.2|1387.6|1385|1384.6|25913
1587131700000|2020-04-17 13:55:00|1386.6|1385.8|1390.4|1389.8|1391.2|1391|1386.4|1385.8|33340
1587132000000|2020-04-17 14:00:00|1390.2|1389.4|1386.4|1385.6|1390.4|1389.6|1385|1384.8|27886
1587132300000|2020-04-17 14:05:00|1386.2|1385.8|1386.4|1385.6|1389.2|1388.6|1385.6|1385|34470
1587132600000|2020-04-17 14:10:00|1386.6|1385.8|1377.4|1376.8|1387.2|1386.8|1377|1376.6|70516
1587132900000|2020-04-17 14:15:00|1377.2|1377|1369|1368.2|1377.2|1377|1369|1368|39061
1587133200000|2020-04-17 14:20:00|1368.4|1367.8|1366.2|1365.2|1370.8|1370.4|1363.2|1362|39007
1587133500000|2020-04-17 14:25:00|1365.8|1365|1370.2|1369.2|1371.2|1370.8|1364.4|1363.2|63017
1587133800000|2020-04-17 14:30:00|1370.4|1369.4|1363.6|1362.8|1372.2|1371.4|1363.2|1362.8|42792
1587134100000|2020-04-17 14:35:00|1363.8|1363|1363.2|1362.8|1364.8|1364.4|1359.4|1359|46668
1587134400000|2020-04-17 14:40:00|1363.4|1363|1366.4|1365.6|1367.6|1367.2|1363.4|1362.8|49253
1587134700000|2020-04-17 14:45:00|1366.2|1365.8|1360.4|1359.8|1366.6|1366|1360|1359.6|33758
1587135000000|2020-04-17 14:50:00|1360.2|1360|1371.4|1370.6|1371.6|1371.2|1360.2|1360|66649
1587135300000|2020-04-17 14:55:00|1371.8|1370.4|1367.6|1366.8|1374.2|1373.6|1367.4|1366.8|23041
1587135600000|2020-04-17 15:00:00|1367.4|1366.4|1374.6|1373.4|1377|1376.2|1365.6|1365|38459
1587135900000|2020-04-17 15:05:00|1374|1373.2|1376|1375.2|1376.6|1376.2|1371|1369.8|24414
1587136200000|2020-04-17 15:10:00|1375.8|1375|1381.4|1380.2|1382.8|1382|1373.8|1373.2|49540
1587136500000|2020-04-17 15:15:00|1381.2|1380.4|1384.4|1384|1385.6|1384.4|1379|1378.8|50707
1587136800000|2020-04-17 15:20:00|1384.6|1383.8|1378|1377.2|1385.6|1385.2|1374.8|1374|105373
1587137100000|2020-04-17 15:25:00|1377.8|1377|1380.6|1379.8|1381.4|1380.6|1375.8|1375|117864
1587366000000|2020-04-20 07:00:00|4100|1398.4|1385.2|1383|4100|1404|1381.4|1377.6|165865
1587366300000|2020-04-20 07:05:00|1385|1383.2|1386.4|1385|1394.6|1393|1385|1383.2|42453
1587366600000|2020-04-20 07:10:00|1385.8|1384.6|1377.6|1375.2|1391.2|1389.2|1375.6|1375|42447
1587366900000|2020-04-20 07:15:00|1377.4|1375|1374.2|1372|1382.4|1380|1374.2|1372|35704
1587367200000|2020-04-20 07:20:00|1374|1372.2|1387.8|1385.4|1388|1385.8|1370.4|1369|36542
1587367500000|2020-04-20 07:25:00|1388.4|1385.6|1380.6|1378.4|1395.8|1393.2|1380.6|1378.4|24995
1587367800000|2020-04-20 07:30:00|1380.4|1378.6|1394.2|1392.4|1396|1393.6|1380.2|1378.6|29028
1587368100000|2020-04-20 07:35:00|1394.8|1393.2|1388.6|1386.8|1396|1394.6|1387.8|1386.2|19848
1587368400000|2020-04-20 07:40:00|1388.8|1387|1393.6|1392.6|1395|1394.2|1387.4|1386|32570
1587368700000|2020-04-20 07:45:00|1393.4|1392.4|1387.2|1386.2|1394.6|1393.6|1387.2|1386|22743
1587369000000|2020-04-20 07:50:00|1387.4|1386|1397.6|1395.8|1398|1396.8|1386.8|1386|33106
1587369300000|2020-04-20 07:55:00|1398|1396.6|1394.8|1393.4|1400|1398.6|1391.4|1390|39687
1587369600000|2020-04-20 08:00:00|1395|1393.6|1394.4|1393|1398.8|1397.8|1392.4|1390.8|34130
1587369900000|2020-04-20 08:05:00|1394.6|1393.8|1390.6|1389.2|1396.8|1395.4|1388.6|1388|32428
1587370200000|2020-04-20 08:10:00|1390.4|1388.8|1388|1386.8|1392.2|1390.4|1387.4|1386|15238
1587370500000|2020-04-20 08:15:00|1388.6|1387.6|1391.4|1390|1391.6|1390|1384.2|1382.8|13527
1587370800000|2020-04-20 08:20:00|1391.2|1390.2|1381|1380.6|1391.8|1390.8|1380.8|1380.2|17724
1587371100000|2020-04-20 08:25:00|1380.8|1380|1379.8|1379.2|1384|1382.8|1379.4|1378.4|30632
1587371400000|2020-04-20 08:30:00|1379.6|1378.6|1373.6|1372.6|1379.6|1378.6|1373|1372|28758
1587371700000|2020-04-20 08:35:00|1373.8|1372.8|1373.8|1373|1376.8|1376.6|1373|1372.2|31026
1587372000000|2020-04-20 08:40:00|1373.6|1373.2|1374.2|1373.4|1375|1374.2|1373.4|1372.2|11932
1587372300000|2020-04-20 08:45:00|1374.4|1373.8|1375.8|1375.4|1378.4|1378|1374|1373|18225
1587372600000|2020-04-20 08:50:00|1376|1375.6|1377.6|1377.2|1381.6|1380.4|1375.4|1374.2|17120
1587372900000|2020-04-20 08:55:00|1378|1377.4|1378|1377|1380|1378.8|1376.4|1375.8|12313
1587373200000|2020-04-20 09:00:00|1378.2|1377.2|1382.8|1382|1383|1382|1378|1377|15358
1587373500000|2020-04-20 09:05:00|1382.2|1382.2|1380.2|1379.8|1382.4|1382.2|1378.8|1378|12594
1587373800000|2020-04-20 09:10:00|1380.4|1380|1374.8|1374.2|1381.8|1380.8|1373.8|1373.2|28489
1587374100000|2020-04-20 09:15:00|1375|1374.4|1373.6|1373|1375.6|1375|1373.4|1372.8|8876
1587374400000|2020-04-20 09:20:00|1373.8|1373.4|1374.6|1374|1377|1376.4|1373.4|1372.8|16204
1587374700000|2020-04-20 09:25:00|1374.4|1374.2|1371.6|1371|1376.4|1375.8|1371.6|1371|21682
1587375000000|2020-04-20 09:30:00|1371.8|1371.2|1375.6|1374.8|1377.2|1376.8|1371.6|1371|18898
1587375300000|2020-04-20 09:35:00|1375.4|1374.6|1376|1375.4|1376.8|1376.2|1373.8|1373|8147
1587375600000|2020-04-20 09:40:00|1376.2|1375.6|1380.8|1380.2|1381|1380.4|1375.8|1375.2|13793
1587375900000|2020-04-20 09:45:00|1380.6|1380|1381|1380.2|1382|1381.4|1379.2|1378.4|9209
1587376200000|2020-04-20 09:50:00|1380.8|1380.4|1380.8|1380.2|1383|1382.2|1380.4|1380|11380
1587376500000|2020-04-20 09:55:00|1380.6|1380|1377.8|1377|1380.6|1380|1375.2|1375|25372
1587376800000|2020-04-20 10:00:00|1378|1377.2|1378.6|1378|1379.4|1378.6|1375.2|1374.8|19365
1587377100000|2020-04-20 10:05:00|1379|1378.2|1375.2|1374.6|1381.2|1380.4|1374.8|1374.4|34176
1587377400000|2020-04-20 10:10:00|1375|1374|1373.6|1373.2|1377.6|1376.4|1373.2|1372.2|32923
1587377700000|2020-04-20 10:15:00|1373.8|1373|1372.6|1372|1377|1376.6|1372.4|1372|17610
1587378000000|2020-04-20 10:20:00|1372.8|1372.2|1368|1367.4|1376|1375.2|1367.4|1366.8|60658
1587378300000|2020-04-20 10:25:00|1367.8|1367.2|1366.4|1365.6|1369.8|1369.2|1365.6|1365|25254
1587378600000|2020-04-20 10:30:00|1366.2|1365.8|1365.6|1365|1368.4|1368|1365.2|1365|39143
1587378900000|2020-04-20 10:35:00|1365.8|1365.2|1361.8|1361|1366.8|1366.4|1360.6|1360|40264
1587379200000|2020-04-20 10:40:00|1361.6|1361.2|1359.8|1359|1364.8|1364.6|1358.2|1357.8|49990
1587379500000|2020-04-20 10:45:00|1359.6|1359.2|1360.6|1360|1361|1360.4|1359.4|1359|21000
1587379800000|2020-04-20 10:50:00|1360.4|1359.8|1360.2|1359.2|1364.2|1364|1358.2|1357.2|29932
1587380100000|2020-04-20 10:55:00|1360|1359|1363.8|1363|1364|1363.2|1359.6|1359|33157
1587380400000|2020-04-20 11:00:00|1363.6|1362.8|1365.2|1364.6|1366.2|1365.4|1362|1361.2|31598
1587380700000|2020-04-20 11:05:00|1365.4|1364.4|1363|1362.4|1367.6|1366.8|1362|1361.8|10136
1587381000000|2020-04-20 11:10:00|1362.8|1362.2|1362.2|1361.8|1366|1365.4|1361.8|1361.2|15902
1587381300000|2020-04-20 11:15:00|1362.4|1361.6|1359.2|1358.6|1362.4|1362|1358.6|1358|20277
1587381600000|2020-04-20 11:20:00|1359|1358.4|1360.2|1359.6|1360.4|1359.6|1358.2|1357.8|12135
1587381900000|2020-04-20 11:25:00|1360.4|1359.8|1355|1354.2|1361|1360.4|1354.8|1354.2|40414
1587382200000|2020-04-20 11:30:00|1354.8|1354.4|1364.4|1363.6|1364.6|1363.6|1353.2|1352.6|52845
1587382500000|2020-04-20 11:35:00|1364.2|1364|1364.4|1363.6|1366.8|1365.8|1363.2|1362.4|57453
1587382800000|2020-04-20 11:40:00|1364.6|1363.2|1362|1360.8|1365|1363.6|1361.2|1360|47092
1587383100000|2020-04-20 11:45:00|1362.2|1361|1359.4|1358.4|1363.6|1362.2|1358|1357.8|26560
1587383400000|2020-04-20 11:50:00|1359.2|1358|1360|1358.8|1361.2|1360.6|1358.6|1358|23248
1587383700000|2020-04-20 11:55:00|1359.8|1358.6|1357.8|1357|1360.2|1359.8|1355.2|1354.8|14282
1587384000000|2020-04-20 12:00:00|1358.4|1357.2|1356.2|1356|1363.8|1363.2|1355.6|1355|38119
1587384300000|2020-04-20 12:05:00|1356|1355.4|1357.6|1357|1359.6|1359.2|1352.4|1352|35466
1587384600000|2020-04-20 12:10:00|1358|1357.2|1357|1356|1358.4|1357.8|1355|1354.8|22707
1587384900000|2020-04-20 12:15:00|1357.2|1356.2|1356|1355.2|1358.4|1357.4|1354.8|1354.4|23390
1587385200000|2020-04-20 12:20:00|1355.8|1355|1356.6|1356|1357|1356.6|1353|1352.2|41339
1587385500000|2020-04-20 12:25:00|1356.8|1355.8|1359|1358.2|1359.4|1358.8|1356.6|1355.6|16195
1587385800000|2020-04-20 12:30:00|1358.8|1358|1357.6|1356.8|1360.6|1359.8|1357|1356.4|16711
1587386100000|2020-04-20 12:35:00|1357.4|1356.4|1359.2|1358.6|1360|1359.4|1356.6|1356.2|7801
1587386400000|2020-04-20 12:40:00|1359.4|1358.2|1364.2|1363.6|1364.6|1364|1358.4|1357.4|12627
1587386700000|2020-04-20 12:45:00|1364|1363.4|1367|1366.2|1367|1366.6|1363.2|1362.8|12200
1587387000000|2020-04-20 12:50:00|1366.8|1365.6|1361.4|1360.4|1366.8|1365.8|1361.4|1360.4|18093
1587387300000|2020-04-20 12:55:00|1361.2|1360.6|1360.2|1359.6|1362.2|1361.8|1360.2|1359.6|19324
1587387600000|2020-04-20 13:00:00|1360.4|1359.8|1362|1361.4|1362.4|1361.6|1359.2|1358.6|73983
1587387900000|2020-04-20 13:05:00|1361.8|1361.2|1361.4|1360.8|1361.8|1361.2|1359.4|1358.6|9190
1587388200000|2020-04-20 13:10:00|1361.2|1360.6|1358.2|1357.4|1361.4|1360.8|1357.4|1357|33811
1587388500000|2020-04-20 13:15:00|1358|1357.6|1360.8|1360|1360.8|1360.2|1357.4|1357|16340
1587388800000|2020-04-20 13:20:00|1360.4|1359.8|1364.2|1363.4|1364.6|1364|1360.4|1359.6|30369
1587389100000|2020-04-20 13:25:00|1364|1363.2|1366|1365|1367.6|1367|1363.8|1363.2|22522
1587389400000|2020-04-20 13:30:00|1365.8|1365.2|1362|1361.2|1368.2|1367.6|1361|1360.8|33536
1587389700000|2020-04-20 13:35:00|1362.2|1360.8|1365.8|1364.8|1368.2|1367.6|1361.6|1360.8|27797
1587390000000|2020-04-20 13:40:00|1366|1365|1369.8|1368.8|1370.6|1370.2|1363.4|1362.8|31994
1587390300000|2020-04-20 13:45:00|1370|1369|1384.2|1383.2|1384.2|1383.2|1370|1369|58169
1587390600000|2020-04-20 13:50:00|1384.4|1383|1384.4|1382.4|1388.6|1388|1381|1380.2|60288
1587390900000|2020-04-20 13:55:00|1384.6|1382.6|1382.8|1382|1387|1385.8|1381.8|1381|17872
1587391200000|2020-04-20 14:00:00|1382.6|1381.8|1383.6|1382.2|1385|1384|1378.8|1378|48435
1587391500000|2020-04-20 14:05:00|1383.4|1382|1386.2|1384.6|1388.2|1387.6|1383|1382|30001
1587391800000|2020-04-20 14:10:00|1385.8|1384.2|1385|1383.8|1389.2|1388.4|1383.8|1383.2|24531
1587392100000|2020-04-20 14:15:00|1384.8|1383.6|1383.2|1382.2|1385|1383.8|1381.6|1381|11250
1587392400000|2020-04-20 14:20:00|1383|1382|1382.4|1381.4|1384.2|1383.8|1380.4|1380.2|21857
1587392700000|2020-04-20 14:25:00|1382.6|1381.6|1381.6|1380.6|1383|1382.4|1380.8|1380.6|22167
1587393000000|2020-04-20 14:30:00|1381.4|1380.8|1379|1378.6|1383.8|1382.8|1379|1378.6|42662
1587393300000|2020-04-20 14:35:00|1378.8|1378.4|1378|1377.4|1379.4|1379|1376.8|1376.6|14543
1587393600000|2020-04-20 14:40:00|1378.2|1377.6|1385.8|1385.4|1385.8|1385.4|1378|1377.4|26973
1587393900000|2020-04-20 14:45:00|1386|1385.6|1388.2|1387.4|1390.8|1390.2|1386|1385.4|47639
1587394200000|2020-04-20 14:50:00|1388|1387.6|1389|1388.4|1390.2|1389.4|1386.6|1386|41049
1587394500000|2020-04-20 14:55:00|1389.4|1388.2|1386.6|1386|1392|1391.6|1384|1383|62579
1587394800000|2020-04-20 15:00:00|1386.4|1385.6|1383.2|1382.2|1387.6|1387.2|1382.4|1382|31422
1587395100000|2020-04-20 15:05:00|1382.8|1382|1375.4|1374.4|1383.2|1382.4|1373.6|1372.2|36584
1587395400000|2020-04-20 15:10:00|1375.2|1374|1368|1367.2|1377.4|1376|1367.2|1366.4|48165
1587395700000|2020-04-20 15:15:00|1367.6|1367.4|1371|1370.4|1373.6|1372.4|1367.4|1366.4|33075
1587396000000|2020-04-20 15:20:00|1370.8|1370.2|1377.2|1376.6|1377.6|1377.4|1370.8|1370|26248
1587396300000|2020-04-20 15:25:00|1377.4|1376.8|1376.4|1375.2|1379.8|1378.8|1375.6|1375|85324
1587452400000|2020-04-21 07:00:00|2000|1345.4|1352.6|1350.2|2000|1352.8|1347.4|1340|272334
1587452700000|2020-04-21 07:05:00|1351.4|1350|1345|1343|1352.8|1350|1338.4|1338|95133
1587453000000|2020-04-21 07:10:00|1344.8|1342.2|1341.8|1340|1345.2|1343.8|1336|1335|38883
1587453300000|2020-04-21 07:15:00|1342|1340.8|1336.2|1335|1345|1342.8|1335.6|1335|34343
1587453600000|2020-04-21 07:20:00|1336.4|1335.2|1336|1333.8|1338.2|1337.2|1333.6|1332|64763
1587453900000|2020-04-21 07:25:00|1335.8|1334|1339|1338.2|1341.4|1339.2|1334.2|1333.6|32863
1587454200000|2020-04-21 07:30:00|1339.4|1338.6|1338.8|1336.6|1342.6|1341.6|1337.6|1336|57871
1587454500000|2020-04-21 07:35:00|1338.6|1337.2|1336.8|1336|1341.8|1340.4|1336|1335|34708
1587454800000|2020-04-21 07:40:00|1336.6|1336.2|1334.8|1334.2|1339.4|1338|1334.4|1333.8|29827
1587455100000|2020-04-21 07:45:00|1335|1334.4|1333.8|1333|1337.8|1336|1332.8|1332.2|49441
1587455400000|2020-04-21 07:50:00|1334.2|1332.4|1336|1335.2|1338.2|1336.8|1333|1332.4|27891
1587455700000|2020-04-21 07:55:00|1336.2|1335.6|1334.2|1333|1339|1338|1334|1333|35377
1587456000000|2020-04-21 08:00:00|1333.6|1332.6|1337.6|1336|1339|1337.6|1332.6|1332.2|48293
1587456300000|2020-04-21 08:05:00|1337.4|1337|1337.4|1336.2|1338.2|1337|1333.2|1332.2|29908
1587456600000|2020-04-21 08:10:00|1337.6|1336|1335.2|1334|1341.4|1339.6|1335.2|1334|115249
1587456900000|2020-04-21 08:15:00|1335.4|1334.2|1338.2|1337|1339|1338|1335|1334|37368
1587457200000|2020-04-21 08:20:00|1338|1337.2|1333.4|1332.6|1339|1338.4|1333.2|1332.6|103264
1587457500000|2020-04-21 08:25:00|1333|1332.2|1335.6|1334.8|1336.2|1335.2|1332.4|1332|32700
1587457800000|2020-04-21 08:30:00|1335.4|1334.6|1335.4|1334.6|1336.2|1335.4|1333.8|1333|38289
1587458100000|2020-04-21 08:35:00|1335.6|1334.8|1337.8|1336.8|1338.6|1337.4|1333.8|1333.6|43219
1587458400000|2020-04-21 08:40:00|1338|1337|1340|1339.2|1341.4|1340.6|1337|1335.8|38535
1587458700000|2020-04-21 08:45:00|1339.8|1339|1348.2|1347.2|1348.8|1347.8|1339.6|1338.4|23432
1587459000000|2020-04-21 08:50:00|1348.6|1347.4|1352.8|1352|1354|1353.2|1347.8|1347.4|39144
1587459300000|2020-04-21 08:55:00|1352.4|1351.8|1346.8|1345.8|1353|1351.8|1346.6|1345.4|30783
1587459600000|2020-04-21 09:00:00|1346.6|1346|1349|1348.2|1350.8|1350.6|1346.4|1345.6|19208
1587459900000|2020-04-21 09:05:00|1348.8|1348|1358|1356.8|1359.4|1358.6|1348.6|1347.8|54850
1587460200000|2020-04-21 09:10:00|1358.2|1357|1351.2|1350|1361.2|1360|1348.8|1347.8|41386
1587460500000|2020-04-21 09:15:00|1351|1349.8|1347.2|1345.6|1352.6|1351.6|1347.2|1345.4|38592
1587460800000|2020-04-21 09:20:00|1347.4|1346.4|1347.6|1346.6|1350.8|1349.6|1347|1345.8|19388
1587461100000|2020-04-21 09:25:00|1347.8|1346.8|1345.6|1344.8|1347.8|1347|1345.6|1344.8|19165
1587461400000|2020-04-21 09:30:00|1345.8|1345|1343|1342|1348.6|1347.8|1342|1341.8|33888
1587461700000|2020-04-21 09:35:00|1343.4|1342.4|1343.4|1342.4|1348.2|1346.8|1341.6|1341|21656
1587462000000|2020-04-21 09:40:00|1343.2|1342.2|1346|1345.2|1346.4|1345.8|1342.6|1342|27174
1587462300000|2020-04-21 09:45:00|1346.2|1345.4|1350|1348.8|1350|1349|1341.4|1340.4|46073
1587462600000|2020-04-21 09:50:00|1349.8|1348.6|1348.6|1347.8|1350.2|1349.2|1343.2|1342.4|31963
1587462900000|2020-04-21 09:55:00|1348.8|1347.6|1350.4|1349.8|1352.6|1351.8|1346.6|1346|31666
1587463200000|2020-04-21 10:00:00|1350.2|1349.6|1352.4|1351.8|1354.4|1353.4|1349.8|1348.8|11221
1587463500000|2020-04-21 10:05:00|1352.6|1352|1351.8|1350.8|1354.2|1353.2|1349.4|1348.2|36229
1587463800000|2020-04-21 10:10:00|1351.6|1351|1344|1343.4|1352.6|1351.6|1343.4|1343.2|24611
1587464100000|2020-04-21 10:15:00|1344.2|1343.6|1347.4|1346.8|1348.4|1347.6|1343.8|1343.2|24155
1587464400000|2020-04-21 10:20:00|1347.2|1347|1352.6|1351.6|1352.6|1351.6|1346.6|1346|17544
1587464700000|2020-04-21 10:25:00|1352.8|1351.8|1355|1354.4|1356.2|1355.4|1351.4|1350.6|29777
1587465000000|2020-04-21 10:30:00|1355.2|1354.2|1355.8|1355|1357.8|1356.8|1351.4|1350.6|18322
1587465300000|2020-04-21 10:35:00|1356|1354.8|1362.4|1362.2|1364|1363.4|1354|1353.6|26145
1587465600000|2020-04-21 10:40:00|1362.6|1362.4|1364.8|1364|1365|1364|1361.8|1361.2|13412
1587465900000|2020-04-21 10:45:00|1364.6|1363.8|1362.4|1361.6|1367.4|1366|1361.2|1360|21324
1587466200000|2020-04-21 10:50:00|1362.6|1361.8|1361|1360|1365.4|1364.6|1361|1360|25174
1587466500000|2020-04-21 10:55:00|1361.2|1360.2|1361|1360.2|1362.8|1362.2|1360|1359.8|21404
1587466800000|2020-04-21 11:00:00|1361.2|1360.6|1361.2|1360.6|1362.2|1361.4|1359.8|1359|12424
1587467100000|2020-04-21 11:05:00|1361|1360.4|1356.6|1355.8|1361.4|1360.6|1355.6|1355|24895
1587467400000|2020-04-21 11:10:00|1356.4|1355.6|1358.6|1358|1358.8|1358|1353.4|1352.4|16188
1587467700000|2020-04-21 11:15:00|1358.4|1358.2|1358.6|1357.6|1359.6|1358.8|1357|1356.4|37801
1587468000000|2020-04-21 11:20:00|1358.4|1357.8|1359.4|1358.6|1359.8|1359.2|1357.8|1357.2|27845
1587468300000|2020-04-21 11:25:00|1359.2|1358.8|1356.4|1355.4|1359.8|1359|1356|1355.4|14633
1587468600000|2020-04-21 11:30:00|1356.6|1355.6|1354.8|1353.8|1356.8|1356|1353.8|1352.6|17256
1587468900000|2020-04-21 11:35:00|1354.4|1353.6|1353|1352|1355|1354.4|1351.8|1350.8|23302
1587469200000|2020-04-21 11:40:00|1352.8|1352.2|1350.6|1350.2|1353.4|1352.4|1350.6|1350.2|15780
1587469500000|2020-04-21 11:45:00|1350.4|1350|1344.2|1343|1350.8|1350.2|1341.8|1341|72333
1587469800000|2020-04-21 11:50:00|1343.6|1342.8|1341.6|1340.4|1343.6|1342.8|1339|1338|62324
1587470100000|2020-04-21 11:55:00|1340.8|1340.6|1339.8|1338.8|1343.6|1342.6|1339.6|1338.4|14538
1587470400000|2020-04-21 12:00:00|1339.6|1338.6|1336.2|1335.2|1339.8|1339|1335.6|1334.6|43203
1587470700000|2020-04-21 12:05:00|1335.8|1335|1336|1335.2|1336.8|1336.2|1334.4|1334|33135
1587471000000|2020-04-21 12:10:00|1335.8|1334.8|1338.6|1337.2|1339|1338|1335|1334.4|24007
1587471300000|2020-04-21 12:15:00|1338.4|1337|1336.2|1336|1338.4|1337.4|1335.8|1335.4|18662
1587471600000|2020-04-21 12:20:00|1336|1335.4|1338|1337|1338.2|1337.6|1334.4|1334.2|34044
1587471900000|2020-04-21 12:25:00|1337.8|1336.8|1343|1342.4|1343|1342.4|1337.4|1336.6|23981
1587472200000|2020-04-21 12:30:00|1342.8|1342.6|1343|1342.6|1343.8|1342.8|1341.2|1340.2|33544
1587472500000|2020-04-21 12:35:00|1342.8|1342.4|1342.6|1341.8|1343.6|1343.2|1342|1341.4|13803
1587472800000|2020-04-21 12:40:00|1342.4|1342|1340.6|1340|1343|1342.6|1340.4|1340|35087
1587473100000|2020-04-21 12:45:00|1340.4|1340.2|1338.2|1338|1341|1340.4|1338|1337.8|14928
1587473400000|2020-04-21 12:50:00|1338.4|1338.2|1339.6|1338.8|1340|1339.4|1337.6|1337|24283
1587473700000|2020-04-21 12:55:00|1339.4|1338.6|1335.2|1334.6|1339.4|1338.8|1335|1334.6|47832
1587474000000|2020-04-21 13:00:00|1335.4|1334.8|1336.6|1336.2|1336.8|1336.4|1335.2|1334.6|19596
1587474300000|2020-04-21 13:05:00|1336.4|1336|1334.6|1334|1337.6|1337.4|1334.4|1334|44671
1587474600000|2020-04-21 13:10:00|1334.8|1334.2|1334.8|1334.2|1335.2|1334.6|1333.4|1333|48965
1587474900000|2020-04-21 13:15:00|1335|1334.4|1333.2|1332.4|1335.2|1335|1332.6|1332.2|38211
1587475200000|2020-04-21 13:20:00|1333.4|1332.8|1337.4|1336.8|1337.4|1337|1333.4|1332.6|148195
1587475500000|2020-04-21 13:25:00|1337.6|1337|1338.4|1338|1338.8|1338.4|1337|1336.2|36858
1587475800000|2020-04-21 13:30:00|1338.6|1338.2|1336.6|1335.8|1339.8|1339|1333.6|1333.2|73213
1587476100000|2020-04-21 13:35:00|1336.2|1335.6|1333.2|1332.4|1336.8|1336.2|1332.4|1332.2|75417
1587476400000|2020-04-21 13:40:00|1333|1332.6|1342|1341|1342|1341.2|1333|1332.6|111323
1587476700000|2020-04-21 13:45:00|1341.8|1340.8|1353.6|1352.8|1356|1355|1341.4|1340.6|60165
1587477000000|2020-04-21 13:50:00|1353.4|1353|1359|1358.2|1359.8|1358.6|1352.6|1351.8|21122
1587477300000|2020-04-21 13:55:00|1359.2|1358.4|1361.2|1360|1366.2|1365.2|1356|1355.6|83122
1587477600000|2020-04-21 14:00:00|1361|1360.2|1358.2|1357.4|1361.8|1361|1354.8|1354|113530
1587477900000|2020-04-21 14:05:00|1358.8|1357.2|1352.8|1351|1358.8|1358|1351.2|1350.8|34411
1587478200000|2020-04-21 14:10:00|1353|1351.2|1345.4|1344.2|1353.4|1352|1344.4|1343.6|23204
1587478500000|2020-04-21 14:15:00|1344.8|1344|1343|1341.6|1346|1345|1341.6|1340.4|24719
1587478800000|2020-04-21 14:20:00|1342.4|1341|1346.4|1345.8|1347.6|1346.2|1341|1340|43087
1587479100000|2020-04-21 14:25:00|1346.2|1346|1346|1345.2|1347.2|1346.4|1341.8|1340.6|29221
1587479400000|2020-04-21 14:30:00|1345.8|1345.4|1343.6|1342.8|1348.2|1346.6|1342.6|1342|37453
1587479700000|2020-04-21 14:35:00|1343.8|1343.2|1343.8|1343.2|1344.8|1343.8|1340.8|1340.2|29121
1587480000000|2020-04-21 14:40:00|1343.6|1342.8|1341.6|1340.6|1344|1342.8|1339.6|1339.2|72216
1587480300000|2020-04-21 14:45:00|1341.4|1340.4|1337.2|1336.8|1342.6|1341.4|1337|1336.8|42756
1587480600000|2020-04-21 14:50:00|1337|1336.6|1337.6|1336.8|1339.8|1339.2|1336.8|1336.2|31269
1587480900000|2020-04-21 14:55:00|1337.8|1337|1335.6|1334.8|1338.8|1337.8|1334|1333.8|69358
1587481200000|2020-04-21 15:00:00|1335|1334.6|1332.4|1331.8|1335.8|1335|1331.8|1331.6|55944
1587481500000|2020-04-21 15:05:00|1332.8|1332|1332.8|1332|1334.2|1333.8|1332.2|1331.6|46946
1587481800000|2020-04-21 15:10:00|1332.6|1331.8|1326.8|1325.8|1333.6|1332.8|1326.6|1325.8|244118
1587482100000|2020-04-21 15:15:00|1326.6|1326.2|1328.8|1328.2|1329|1328.4|1325.4|1325|91509
1587482400000|2020-04-21 15:20:00|1329|1328.4|1331.4|1330.4|1333.8|1333.4|1329|1328.4|65200
1587482700000|2020-04-21 15:25:00|1331.6|1330.6|1328.6|1326.2|1331.6|1331|1325|1324.8|144907
1587538800000|2020-04-22 07:00:00|4100|1330.8|1327.2|1325|4100|1336|1327.2|1325|47235
1587539100000|2020-04-22 07:05:00|1328.4|1325.2|1325|1322.8|1328.4|1326.4|1318.2|1317|49414
1587539400000|2020-04-22 07:10:00|1324.8|1323.8|1329.8|1326.6|1334.8|1333.2|1323.2|1320.6|28416
1587539700000|2020-04-22 07:15:00|1330|1328.2|1332.8|1330|1337|1333|1318.8|1317.6|54734
1587540000000|2020-04-22 07:20:00|1331.6|1330.2|1336.4|1334.6|1338|1336.2|1330|1328.4|48514
1587540300000|2020-04-22 07:25:00|1336.6|1334.8|1338.2|1336|1342|1340.4|1333.2|1330.8|20699
1587540600000|2020-04-22 07:30:00|1338.6|1337|1340|1337.6|1348.8|1345.8|1338.6|1336|42271
1587540900000|2020-04-22 07:35:00|1338.8|1337.4|1335|1333.2|1340|1338.8|1332.4|1330|22514
1587541200000|2020-04-22 07:40:00|1335.8|1334|1345.2|1342.8|1347.6|1345.6|1335.6|1333.2|22414
1587541500000|2020-04-22 07:45:00|1344.2|1343|1346.2|1345.2|1347|1346|1342.8|1340.6|11469
1587541800000|2020-04-22 07:50:00|1346.6|1346|1347.4|1346.4|1353|1351.8|1346.6|1346|49079
1587542100000|2020-04-22 07:55:00|1347.2|1346|1346.4|1344.8|1348.4|1347.2|1344|1343|42644
1587542400000|2020-04-22 08:00:00|1346.2|1344.6|1339.2|1338|1346.2|1344.6|1338.2|1337.4|15090
1587542700000|2020-04-22 08:05:00|1338.6|1337.4|1342.4|1341.2|1342.4|1341.2|1337.2|1336|40540
1587543000000|2020-04-22 08:10:00|1342.6|1341.4|1344.2|1343.4|1345.8|1344.8|1342|1341|9194
1587543300000|2020-04-22 08:15:00|1344|1343|1345.6|1344.6|1347.4|1346.4|1343|1341.8|6274
1587543600000|2020-04-22 08:20:00|1345.4|1344.4|1342.4|1341.4|1348.4|1347.8|1342|1341.2|25576
1587543900000|2020-04-22 08:25:00|1342.2|1341.2|1340.8|1339.8|1346.2|1345.2|1337.6|1336.2|18555
1587544200000|2020-04-22 08:30:00|1341|1340|1337.6|1337|1341|1340|1337.4|1336.2|19302
1587544500000|2020-04-22 08:35:00|1337.8|1337.2|1344.2|1343.8|1344.6|1344|1337.4|1337|46683
1587544800000|2020-04-22 08:40:00|1344.6|1344.2|1343.4|1342.6|1345.6|1345|1343|1342.4|23401
1587545100000|2020-04-22 08:45:00|1343.6|1342.4|1338.2|1337.6|1345|1344|1338.2|1337.4|35536
1587545400000|2020-04-22 08:50:00|1338.4|1337.2|1347.4|1347|1347.4|1347|1338.4|1337.2|44887
1587545700000|2020-04-22 08:55:00|1348|1347.2|1347|1346.2|1349.8|1349.2|1346|1345.4|21465
1587546000000|2020-04-22 09:00:00|1347.2|1346.8|1343.8|1343|1348.8|1347.8|1343.6|1342.8|15575
1587546300000|2020-04-22 09:05:00|1344|1343.2|1341.4|1340.6|1347.4|1346.4|1341.4|1340.4|13142
1587546600000|2020-04-22 09:10:00|1341.2|1340.8|1344.6|1343.8|1345.4|1344.6|1341.2|1340.6|8607
1587546900000|2020-04-22 09:15:00|1344.8|1344|1343.8|1343|1346|1345.2|1343.6|1342.6|7872
1587547200000|2020-04-22 09:20:00|1344|1343.2|1337|1336.4|1345|1344.4|1336.8|1336|11872
1587547500000|2020-04-22 09:25:00|1336.4|1336.2|1342.4|1341.8|1343|1342.2|1335.8|1335|17176
1587547800000|2020-04-22 09:30:00|1342.6|1342|1335|1334.4|1343|1342.4|1333.8|1332.8|17698
1587548100000|2020-04-22 09:35:00|1335.2|1334|1333.8|1333|1335.2|1334|1332|1331.4|7509
1587548400000|2020-04-22 09:40:00|1334|1333.2|1337.4|1337|1337.4|1337|1334|1333.2|9135
1587548700000|2020-04-22 09:45:00|1337.6|1337.2|1336.8|1336.2|1340|1338.8|1335.6|1334.8|15929
1587549000000|2020-04-22 09:50:00|1336.6|1335.8|1340.6|1339.8|1340.6|1339.8|1335.2|1334.4|9177
1587549300000|2020-04-22 09:55:00|1340.4|1340|1340.4|1339.8|1343.2|1342.2|1340.4|1339.6|8904
1587549600000|2020-04-22 10:00:00|1340.8|1340|1338.2|1337.2|1342.6|1341.6|1336.2|1335.2|12603
1587549900000|2020-04-22 10:05:00|1338.4|1337.6|1338|1337.2|1339.6|1339|1336.4|1335.8|14978
1587550200000|2020-04-22 10:10:00|1338.2|1337.4|1338.8|1338.4|1340.4|1339.6|1336.4|1335.6|13124
1587550500000|2020-04-22 10:15:00|1339|1338.6|1337|1336.2|1339.8|1339|1334.2|1333.4|12512
1587550800000|2020-04-22 10:20:00|1336.8|1335.8|1335.6|1335|1337.8|1337.2|1334.8|1334|9332
1587551100000|2020-04-22 10:25:00|1335.8|1335.2|1333.6|1332.8|1336.8|1336|1333.2|1332.2|8132
1587551400000|2020-04-22 10:30:00|1333.8|1333|1334.8|1334.2|1335.6|1335.4|1333.6|1332.6|18622
1587551700000|2020-04-22 10:35:00|1335|1334.4|1329.2|1328.4|1335.6|1335.2|1327.4|1326.4|24333
1587552000000|2020-04-22 10:40:00|1329|1328|1328.2|1327.4|1329.8|1329.4|1327.8|1326.8|11167
1587552300000|2020-04-22 10:45:00|1328|1327.2|1330|1329.2|1330.8|1330|1327.4|1326.2|22571
1587552600000|2020-04-22 10:50:00|1329.8|1329|1330.4|1329.4|1331.6|1330.8|1329|1328.4|12104
1587552900000|2020-04-22 10:55:00|1330.6|1329.2|1332.2|1331.4|1333.2|1332.2|1330|1329|12595
1587553200000|2020-04-22 11:00:00|1332.6|1331.8|1332.8|1332|1335|1334.6|1332|1331|9807
1587553500000|2020-04-22 11:05:00|1333.2|1331.8|1334.2|1333.6|1336|1335.4|1332.8|1331.8|16165
1587553800000|2020-04-22 11:10:00|1334|1333.2|1336.8|1336.2|1337.2|1336.6|1332|1331|30051
1587554100000|2020-04-22 11:15:00|1337|1336.4|1336.8|1336|1337.2|1336.6|1336|1335.4|5441
1587554400000|2020-04-22 11:20:00|1336.6|1335.8|1336.8|1336|1337.2|1336.6|1335.8|1335|15600
1587554700000|2020-04-22 11:25:00|1336.6|1336.2|1333.8|1333|1337.2|1336.6|1333.6|1333|22467
1587555000000|2020-04-22 11:30:00|1333.6|1332.4|1338.8|1337.8|1340|1339.2|1332.6|1332|26844
1587555300000|2020-04-22 11:35:00|1339.4|1338|1335.2|1334.4|1340|1339.4|1334.4|1333.8|14548
1587555600000|2020-04-22 11:40:00|1335.4|1334.6|1336.2|1335.8|1336.8|1336.2|1335.4|1334.4|10556
1587555900000|2020-04-22 11:45:00|1336.4|1335.6|1333.8|1333.2|1337|1336.4|1333.8|1333|10931
1587556200000|2020-04-22 11:50:00|1333.6|1333|1335.2|1334.4|1335.6|1335|1332.4|1331.6|11396
1587556500000|2020-04-22 11:55:00|1334.8|1334.2|1336.2|1335.6|1336.6|1336.2|1334.6|1334.2|21910
1587556800000|2020-04-22 12:00:00|1336|1335.4|1334|1333.2|1336.2|1335.4|1333.8|1333.2|9801
1587557100000|2020-04-22 12:05:00|1334.2|1333.4|1334.2|1333.8|1334.8|1334.6|1333.2|1332.8|7067
1587557400000|2020-04-22 12:10:00|1334.4|1334|1332|1331.4|1335.6|1334.8|1331.8|1330.8|17085
1587557700000|2020-04-22 12:15:00|1331.8|1331.2|1333.4|1332.8|1335|1334.4|1331.8|1330.8|13169
1587558000000|2020-04-22 12:20:00|1333.6|1333|1334.8|1334|1335|1334.2|1333.4|1332.8|4086
1587558300000|2020-04-22 12:25:00|1334.6|1334.2|1338.2|1337.8|1339|1338.4|1334.4|1333.8|25301
1587558600000|2020-04-22 12:30:00|1338.6|1338|1337.2|1336.8|1339|1338.6|1337.2|1336.8|24939
1587558900000|2020-04-22 12:35:00|1337.6|1337|1343.4|1342.6|1343.8|1343.4|1337.2|1336.2|62927
1587559200000|2020-04-22 12:40:00|1343.2|1342.8|1346.2|1345.8|1348.2|1347.8|1343|1342.4|26326
1587559500000|2020-04-22 12:45:00|1346|1345.6|1347.2|1346.4|1349|1348|1345.8|1345|30760
1587559800000|2020-04-22 12:50:00|1346.8|1346.2|1349|1348.2|1349|1348.2|1345.2|1344.2|12016
1587560100000|2020-04-22 12:55:00|1348.8|1348.4|1350|1349.6|1350|1349.6|1347|1346.2|41540
1587560400000|2020-04-22 13:00:00|1349.8|1349.4|1347.6|1346.6|1350.4|1350.2|1346.8|1346.4|27026
1587560700000|2020-04-22 13:05:00|1347.4|1346.4|1349.2|1348.4|1349.8|1349.4|1346.8|1346|20607
1587561000000|2020-04-22 13:10:00|1349|1348.6|1349.6|1349|1350.6|1349.8|1348.8|1348.2|10754
1587561300000|2020-04-22 13:15:00|1349.8|1349.2|1352.6|1352.2|1352.6|1352.2|1349.4|1348.6|26788
1587561600000|2020-04-22 13:20:00|1352.8|1352.4|1352|1351.2|1353|1352.8|1351.4|1350.8|8734
1587561900000|2020-04-22 13:25:00|1352.2|1351.4|1351|1350|1353.2|1352.8|1350.2|1349.6|21443
1587562200000|2020-04-22 13:30:00|1350.8|1350.2|1350.8|1349.8|1353.2|1353|1347|1346.4|64923
1587562500000|2020-04-22 13:35:00|1350.6|1349.6|1352|1351.6|1353.4|1353.2|1348.8|1348.2|41384
1587562800000|2020-04-22 13:40:00|1351.8|1351.4|1351|1350.2|1354|1353.8|1350.6|1350|27054
1587563100000|2020-04-22 13:45:00|1351.4|1350|1341.2|1340.2|1353|1352.2|1341.2|1340.2|52263
1587563400000|2020-04-22 13:50:00|1341.4|1340.4|1338.2|1337.4|1344.4|1343.6|1337.8|1337|41292
1587563700000|2020-04-22 13:55:00|1338.8|1337.6|1333.8|1333.6|1339.4|1338.6|1333|1332.2|83968
1587564000000|2020-04-22 14:00:00|1334|1333.2|1332.8|1331.4|1339.4|1339|1331.6|1330.8|57927
1587564300000|2020-04-22 14:05:00|1332.6|1331.6|1326.8|1326|1332.6|1332.2|1325.2|1325|67589
1587564600000|2020-04-22 14:10:00|1327|1326.4|1327.2|1326.6|1331.8|1331.4|1326.6|1325.6|57011
1587564900000|2020-04-22 14:15:00|1327|1326.4|1329.4|1328.6|1330|1329.6|1326.8|1325.8|40297
1587565200000|2020-04-22 14:20:00|1329.2|1328.4|1333.8|1332.8|1334|1333.8|1329.2|1328.2|73625
1587565500000|2020-04-22 14:25:00|1333.4|1333|1334.6|1333.6|1335.8|1335.4|1333|1332.8|27828
1587565800000|2020-04-22 14:30:00|1334.4|1333.8|1336.6|1336|1338.6|1338.2|1334.2|1333.4|47098
1587566100000|2020-04-22 14:35:00|1336.8|1336.2|1341|1340.2|1341.6|1340.8|1336.8|1336|46544
1587566400000|2020-04-22 14:40:00|1341.2|1340.4|1340.2|1339.8|1342.4|1341.8|1339.4|1338.6|51564
1587566700000|2020-04-22 14:45:00|1340.6|1340|1339|1338.4|1342|1341.6|1338.4|1338|43691
1587567000000|2020-04-22 14:50:00|1338.8|1338.2|1335.6|1335|1339.8|1339.2|1334.8|1334.4|32080
1587567300000|2020-04-22 14:55:00|1335.8|1335.2|1336|1335.4|1337|1336.4|1333.8|1333|37466
1587567600000|2020-04-22 15:00:00|1335.4|1335|1334.8|1334.4|1337.4|1337|1333.2|1332.4|55163
1587567900000|2020-04-22 15:05:00|1335|1334.6|1331.8|1331.4|1336.8|1336|1331.4|1330.8|52634
1587568200000|2020-04-22 15:10:00|1332|1331.6|1335.2|1334.6|1336.2|1335.4|1331|1330.2|21763
1587568500000|2020-04-22 15:15:00|1335.4|1334.8|1341.6|1341|1342|1341.8|1335.4|1334.8|62387
1587568800000|2020-04-22 15:20:00|1341.2|1340.6|1341.4|1340.8|1344.8|1344.6|1339.8|1339|126484
1587569100000|2020-04-22 15:25:00|1341.2|1340.6|1343.6|1342.4|1345.6|1345.2|1341|1340.6|94085
1587625200000|2020-04-23 07:00:00|1383|1378.4|1374.8|1372|1383.2|1383|1369.4|1364.8|51890
1587625500000|2020-04-23 07:05:00|1374.6|1372.2|1372.2|1371.2|1376.6|1375|1367|1365|47086
1587625800000|2020-04-23 07:10:00|1372.8|1371.4|1382|1380.6|1383.2|1382.2|1372.8|1370.2|98816
1587626100000|2020-04-23 07:15:00|1381.6|1379.8|1377|1376.2|1382.8|1381.2|1375.8|1374|75841
1587626400000|2020-04-23 07:20:00|1377.6|1376.4|1369.8|1367.2|1381|1379.6|1369|1367|78092
1587626700000|2020-04-23 07:25:00|1369|1367.4|1364.8|1363|1370.2|1368.6|1360.4|1358.4|26573
1587627000000|2020-04-23 07:30:00|1364.6|1363.2|1370.2|1369|1377|1375|1362.4|1361.2|57302
1587627300000|2020-04-23 07:35:00|1370|1370|1367.4|1366.6|1370|1370|1364|1363|30395
1587627600000|2020-04-23 07:40:00|1367.2|1365.8|1362.4|1360.8|1367.2|1365.8|1359.8|1357.8|17959
1587627900000|2020-04-23 07:45:00|1362.2|1360.2|1357.4|1356.8|1362.2|1360.4|1352.4|1352|42553
1587628200000|2020-04-23 07:50:00|1357.6|1355.4|1356.8|1355.8|1358.4|1356.6|1352.8|1352|14664
1587628500000|2020-04-23 07:55:00|1356.6|1355|1349.6|1348.2|1356.6|1355.4|1346.2|1345.4|67402
1587628800000|2020-04-23 08:00:00|1349.4|1348|1354.6|1353.4|1357.2|1355.6|1347.8|1346.2|23234
1587629100000|2020-04-23 08:05:00|1354.4|1353|1357|1355.4|1357.2|1355.4|1350.4|1348.8|15172
1587629400000|2020-04-23 08:10:00|1356.8|1355|1359.6|1358|1362|1361.2|1356|1354.8|17627
1587629700000|2020-04-23 08:15:00|1359.4|1357.8|1362.6|1361.6|1364.4|1362.6|1359|1357.2|14435
1587630000000|2020-04-23 08:20:00|1362.8|1361.8|1367.4|1367|1368.2|1367.8|1362.6|1361.8|50250
1587630300000|2020-04-23 08:25:00|1367.8|1366.8|1373.4|1373|1374|1373.8|1366.6|1365.8|27250
1587630600000|2020-04-23 08:30:00|1373|1372.8|1364.4|1363.4|1377|1376.2|1364.4|1363.4|67813
1587630900000|2020-04-23 08:35:00|1364.2|1363.2|1370.8|1370|1371.6|1371|1363|1362.2|40789
1587631200000|2020-04-23 08:40:00|1371.2|1370.2|1373.4|1372.4|1376.6|1375.4|1370.2|1369.6|64203
1587631500000|2020-04-23 08:45:00|1373.8|1372.6|1370.2|1369.6|1376|1375|1370.2|1369.2|34468
1587631800000|2020-04-23 08:50:00|1370|1370|1374|1373.6|1375.2|1375|1369.8|1369|82563
1587632100000|2020-04-23 08:55:00|1373.6|1373.2|1367.8|1366.8|1374.6|1374|1366.2|1365|47780
1587632400000|2020-04-23 09:00:00|1367.4|1366.6|1374.8|1374.4|1375|1374.6|1363.4|1362.2|39174
1587632700000|2020-04-23 09:05:00|1374.6|1373.8|1371.8|1371.4|1374.8|1374.4|1368.2|1367.6|80418
1587633000000|2020-04-23 09:10:00|1371.6|1371|1370.6|1370.2|1372.6|1372.2|1369|1368.6|31044
1587633300000|2020-04-23 09:15:00|1370.4|1370.4|1373.6|1373|1373.6|1373.2|1370|1369.2|51064
1587633600000|2020-04-23 09:20:00|1373.8|1373.2|1372.8|1372|1375|1374.8|1371.6|1371|58403
1587633900000|2020-04-23 09:25:00|1373|1372.2|1378.4|1378|1379.2|1378.4|1373|1372.2|58928
1587634200000|2020-04-23 09:30:00|1378.8|1378.2|1380.6|1380.2|1381.4|1380.8|1377.4|1376.8|47993
1587634500000|2020-04-23 09:35:00|1380.4|1380|1382|1381.6|1383|1382.6|1379.8|1379.6|41884
1587634800000|2020-04-23 09:40:00|1381.8|1381.8|1383.4|1382.6|1384.6|1384.2|1381.4|1380.8|30966
1587635100000|2020-04-23 09:45:00|1383.2|1382|1382.4|1381.8|1383.6|1383|1380.4|1380|22460
1587635400000|2020-04-23 09:50:00|1382.6|1382|1385.8|1384.8|1385.8|1385.2|1382.6|1382|47112
1587635700000|2020-04-23 09:55:00|1386|1385|1388.2|1387.8|1389.8|1389.4|1385.4|1385|63848
1587636000000|2020-04-23 10:00:00|1388|1388|1388|1387|1388.6|1388.4|1383.8|1383|44154
1587636300000|2020-04-23 10:05:00|1388.4|1387.2|1385|1384.6|1391.8|1391.2|1385|1384.4|82487
1587636600000|2020-04-23 10:10:00|1384.8|1384.4|1378.4|1378|1385|1384.4|1378.4|1377.8|35155
1587636900000|2020-04-23 10:15:00|1378.2|1377.8|1383.6|1383.2|1384.4|1383.4|1378|1377.2|16345
1587637200000|2020-04-23 10:20:00|1383.4|1382.6|1385|1384.6|1385.2|1384.8|1383.4|1382.6|9002
1587637500000|2020-04-23 10:25:00|1385.2|1384.8|1389|1388.8|1389.6|1388.8|1385.2|1384.6|11460
1587637800000|2020-04-23 10:30:00|1388.8|1388.6|1382.2|1381.4|1389|1388.6|1380.6|1380|30397
1587638100000|2020-04-23 10:35:00|1382.4|1381.2|1385.8|1385|1386|1385|1380|1379.4|34386
1587638400000|2020-04-23 10:40:00|1385.2|1384.6|1384.2|1383.6|1386|1385.4|1383.8|1383.4|15858
1587638700000|2020-04-23 10:45:00|1384.4|1383.8|1385.4|1385|1385.6|1385.2|1383.8|1383|6389
1587639000000|2020-04-23 10:50:00|1385.8|1385.2|1385.4|1385|1386.2|1385.8|1384|1383.6|16189
1587639300000|2020-04-23 10:55:00|1385.6|1385.2|1382|1381.4|1386|1385.8|1381|1380.6|14839
1587639600000|2020-04-23 11:00:00|1382.2|1381.6|1384.6|1384.2|1387|1386.6|1382|1381.4|27082
1587639900000|2020-04-23 11:05:00|1384.8|1384.4|1389.4|1388.6|1389.8|1389.2|1384.8|1384.2|21943
1587640200000|2020-04-23 11:10:00|1389.8|1388.8|1387.6|1387|1391|1390.8|1387.6|1386.6|33195
1587640500000|2020-04-23 11:15:00|1387.8|1387.6|1391|1390.4|1391|1390.4|1387|1386.6|14611
1587640800000|2020-04-23 11:20:00|1390.8|1390.2|1393.8|1393.4|1394|1393.6|1390.8|1390.2|38489
1587641100000|2020-04-23 11:25:00|1393.6|1393.6|1394.8|1394.2|1395|1394.6|1393.4|1392.8|36892
1587641400000|2020-04-23 11:30:00|1395|1394.4|1395.4|1394.8|1399|1398.4|1395|1394.4|87236
1587641700000|2020-04-23 11:35:00|1395.6|1394.6|1399.8|1399.4|1399.8|1399.4|1395.4|1394.6|64321
1587642000000|2020-04-23 11:40:00|1400|1399.6|1397.2|1396.6|1401|1400.6|1396.4|1395.6|85116
1587642300000|2020-04-23 11:45:00|1397|1396.2|1392.4|1392|1398.6|1398.2|1392.4|1392|16962
1587642600000|2020-04-23 11:50:00|1392.2|1391.4|1389|1388.4|1392.6|1392.4|1387|1386.2|38129
1587642900000|2020-04-23 11:55:00|1388.8|1388.6|1389|1388.2|1390.2|1389.4|1387.2|1386.4|11731
1587643200000|2020-04-23 12:00:00|1389.2|1388.4|1384.8|1384.2|1389.4|1388.6|1384.8|1384|11693
1587643500000|2020-04-23 12:05:00|1385|1384.4|1387.8|1386.8|1388.2|1386.8|1381.8|1381|21552
1587643800000|2020-04-23 12:10:00|1387.6|1386.4|1385.6|1384.8|1388|1387|1385.4|1384.8|9670
1587644100000|2020-04-23 12:15:00|1385.8|1385|1384.8|1383.4|1389.2|1388.2|1384.8|1383.4|28502
1587644400000|2020-04-23 12:20:00|1385|1383.6|1386.2|1385.4|1387.6|1386.6|1384.8|1383.4|2115
1587644700000|2020-04-23 12:25:00|1386.4|1385.6|1380|1379|1388|1387.2|1379.2|1378.2|207030
1587645000000|2020-04-23 12:30:00|1379.8|1379.2|1388|1387.6|1388|1387.8|1379.4|1379|99175
1587645300000|2020-04-23 12:35:00|1388.2|1387.8|1387.8|1387.4|1390|1389.4|1387.6|1387|85346
1587645600000|2020-04-23 12:40:00|1387.6|1387|1384.2|1383.6|1387.6|1387|1383.6|1383|39641
1587645900000|2020-04-23 12:45:00|1384.4|1383.8|1389.4|1388.8|1390.4|1389.6|1384.4|1383.8|34688
1587646200000|2020-04-23 12:50:00|1389.2|1388.6|1397.2|1396.4|1398|1397.6|1388.8|1388.6|38030
1587646500000|2020-04-23 12:55:00|1397|1396|1396.8|1396|1400|1399.4|1396|1395|20339
1587646800000|2020-04-23 13:00:00|1396.6|1396.2|1396.2|1395.2|1399.4|1398.8|1394.4|1393.2|31165
1587647100000|2020-04-23 13:05:00|1396|1395|1395.6|1395.2|1398|1397|1395|1394.8|10373
1587647400000|2020-04-23 13:10:00|1395.4|1395|1394.8|1394|1398|1397.8|1393.6|1393|56834
1587647700000|2020-04-23 13:15:00|1394.6|1394.2|1391|1390.2|1394.8|1394.4|1390.8|1390|15241
1587648000000|2020-04-23 13:20:00|1390.8|1390|1391.6|1390.8|1392.8|1392|1388.8|1388.4|26418
1587648300000|2020-04-23 13:25:00|1391.4|1390.6|1391|1390.4|1392.8|1392.4|1389.4|1389|15072
1587648600000|2020-04-23 13:30:00|1390.8|1389.8|1398|1397.2|1399.6|1398.8|1389.8|1389.2|55715
1587648900000|2020-04-23 13:35:00|1398.2|1397.4|1398.6|1397.8|1399|1398.6|1396.4|1395.8|47956
1587649200000|2020-04-23 13:40:00|1398.4|1397.6|1395.8|1395.4|1400.2|1400|1395.6|1395.4|96072
1587649500000|2020-04-23 13:45:00|1396|1395.6|1388.4|1387.6|1396|1395.6|1388|1387.6|67601
1587649800000|2020-04-23 13:50:00|1388.6|1387.8|1391|1390.2|1391.6|1391|1388|1387.4|51000
1587650100000|2020-04-23 13:55:00|1390.8|1390.4|1391.8|1391|1392.4|1391.8|1388|1387.2|41394
1587650400000|2020-04-23 14:00:00|1391.4|1390.6|1391.4|1390.6|1392.4|1391.8|1387.6|1387|33687
1587650700000|2020-04-23 14:05:00|1391.6|1390.8|1401.6|1401|1401.6|1401|1391.2|1390.6|47072
1587651000000|2020-04-23 14:10:00|1402|1401.2|1409.8|1409.2|1410.4|1410|1401.4|1400.4|91038
1587651300000|2020-04-23 14:15:00|1410|1409|1418.8|1418|1419.8|1419|1407.8|1407|60920
1587651600000|2020-04-23 14:20:00|1419|1418.2|1425.6|1424.8|1426|1425.4|1418|1417.8|140255
1587651900000|2020-04-23 14:25:00|1425.8|1425|1426.8|1426.4|1431|1430.6|1425.2|1424.4|131334
1587652200000|2020-04-23 14:30:00|1427.4|1426.6|1432.8|1431.6|1433|1431.8|1426.2|1425.6|87741
1587652500000|2020-04-23 14:35:00|1432.6|1431.8|1430.8|1430.2|1433|1432.2|1429.4|1428.4|73349
1587652800000|2020-04-23 14:40:00|1431|1430|1437.8|1436.8|1438|1437.8|1430|1429.4|201721
1587653100000|2020-04-23 14:45:00|1437.4|1436.6|1428.2|1427.2|1437.4|1436.6|1427.2|1426.2|45013
1587653400000|2020-04-23 14:50:00|1428.8|1427.4|1418.6|1417.8|1429.4|1428.4|1415.6|1415|66208
1587653700000|2020-04-23 14:55:00|1418.4|1417.6|1419.4|1418.6|1421|1420|1417.4|1416|29619
1587654000000|2020-04-23 15:00:00|1420|1418.8|1414.2|1413.2|1421|1420|1412|1411|44723
1587654300000|2020-04-23 15:05:00|1414|1413|1410.6|1409.6|1414|1413.4|1410|1409.4|22839
1587654600000|2020-04-23 15:10:00|1410.4|1409.4|1407|1406.8|1411.6|1410.6|1404.8|1403.6|45802
1587654900000|2020-04-23 15:15:00|1407.2|1407|1414|1412.8|1415.6|1414.8|1407|1406.6|72607
1587655200000|2020-04-23 15:20:00|1413.8|1412.2|1413.8|1413.2|1418.8|1417.2|1413|1412|73850
1587655500000|2020-04-23 15:25:00|1414|1413.6|1421.2|1418.8|1424|1423.2|1413.8|1413.2|119836
1587711600000|2020-04-24 07:00:00|1388.2|1382|1379.8|1376.6|1388.2|1382.4|1373.8|1371|171736
1587711900000|2020-04-24 07:05:00|1380|1376.8|1374.4|1371.8|1389|1387.2|1372.6|1371.2|50250
1587712200000|2020-04-24 07:10:00|1374.2|1373|1374.6|1372.6|1382|1380.4|1371.8|1371|45787
1587712500000|2020-04-24 07:15:00|1374.4|1372.4|1377.2|1376|1383.6|1382.6|1372.4|1371.4|96915
1587712800000|2020-04-24 07:20:00|1377|1375.4|1377.8|1376.8|1382.8|1380|1374.6|1373|38829
1587713100000|2020-04-24 07:25:00|1377.6|1376.4|1376.8|1376|1378.4|1376.8|1371.2|1370.2|41211
1587713400000|2020-04-24 07:30:00|1376.6|1376.2|1370|1368.8|1377.2|1376.2|1369|1368|49861
1587713700000|2020-04-24 07:35:00|1369.8|1368.6|1370.2|1369.2|1372|1370.8|1367|1366.2|41899
1587714000000|2020-04-24 07:40:00|1370|1369|1380.8|1379.8|1381|1379.8|1368|1367|36516
1587714300000|2020-04-24 07:45:00|1380.6|1380|1375.6|1374.8|1381|1380.2|1374.6|1374|15499
1587714600000|2020-04-24 07:50:00|1375.4|1374.6|1373|1372|1377|1375.8|1369.2|1368.2|34475
1587714900000|2020-04-24 07:55:00|1373.2|1372.2|1373.2|1372.2|1376|1375.8|1372.4|1371.4|37285
1587715200000|2020-04-24 08:00:00|1373|1372|1365.6|1365.2|1373.8|1372.6|1365.2|1365|36224
1587715500000|2020-04-24 08:05:00|1365.4|1364.4|1366.8|1365.6|1367.8|1366.4|1363.4|1363|19185
1587715800000|2020-04-24 08:10:00|1367.2|1365.8|1363.8|1362.4|1368.6|1367.4|1362|1361|17445
1587716100000|2020-04-24 08:15:00|1363.6|1362.6|1358.8|1358.2|1364.2|1363.2|1357.8|1357|92037
1587716400000|2020-04-24 08:20:00|1358.6|1357.6|1356.4|1355.4|1360|1358.8|1355.8|1355|22972
1587716700000|2020-04-24 08:25:00|1357|1355.6|1363|1362.4|1365.8|1365|1356.8|1355.6|16291
1587717000000|2020-04-24 08:30:00|1362.8|1361.8|1362.8|1362|1366.2|1365.6|1362.6|1361.8|27576
1587717300000|2020-04-24 08:35:00|1362.6|1361.4|1364.2|1362.8|1364.6|1364.4|1359.8|1359|60177
1587717600000|2020-04-24 08:40:00|1364.6|1363|1365.2|1364|1367.8|1366.4|1362.4|1361.6|30039
1587717900000|2020-04-24 08:45:00|1365|1364.2|1369.2|1368.2|1369.6|1368.4|1364.2|1363.4|24418
1587718200000|2020-04-24 08:50:00|1369.4|1368|1369|1368.4|1369.8|1369.2|1367.2|1366|10392
1587718500000|2020-04-24 08:55:00|1369.2|1368.6|1370.8|1370|1372.4|1371.4|1368.8|1367.8|44078
1587718800000|2020-04-24 09:00:00|1371.2|1370.2|1380.6|1379.8|1381|1379.8|1371.2|1370.2|25924
1587719100000|2020-04-24 09:05:00|1380.4|1380|1389.6|1388.4|1389.6|1388.6|1378.2|1378|46753
1587719400000|2020-04-24 09:10:00|1389.8|1389.2|1386.2|1385.2|1392|1390.8|1386.2|1384.8|43311
1587719700000|2020-04-24 09:15:00|1386.4|1385.4|1388.8|1388.6|1391.4|1390.2|1386|1385|30454
1587720000000|2020-04-24 09:20:00|1388.6|1387.8|1385.2|1384.4|1390.4|1389.8|1384.4|1383.4|29549
1587720300000|2020-04-24 09:25:00|1385.4|1384.6|1388|1387|1393.6|1392.4|1385.4|1384.4|31848
1587720600000|2020-04-24 09:30:00|1387.8|1387.2|1382.4|1381.4|1387.8|1387.2|1382.4|1381.4|17819
1587720900000|2020-04-24 09:35:00|1382.8|1381.6|1380|1379.4|1384.4|1383|1380|1379.4|16491
1587721200000|2020-04-24 09:40:00|1379.8|1379.2|1379.6|1378.8|1381.2|1380.2|1378.2|1377.2|8240
1587721500000|2020-04-24 09:45:00|1379.4|1379|1383.4|1383|1383.6|1383.4|1378.8|1377.8|23610
1587721800000|2020-04-24 09:50:00|1383.6|1383.2|1385.6|1384.8|1389.8|1389.2|1383.4|1383|67556
1587722100000|2020-04-24 09:55:00|1385.4|1385|1386.4|1385.6|1391.6|1390.8|1385.2|1384.8|35440
1587722400000|2020-04-24 10:00:00|1386.2|1385.4|1380.4|1379.6|1387.8|1386.8|1380.4|1379|17458
1587722700000|2020-04-24 10:05:00|1380.2|1379.4|1381.8|1381.4|1382.6|1381.8|1379|1378.4|24754
1587723000000|2020-04-24 10:10:00|1381.6|1381.6|1384|1383.4|1384.4|1383.4|1380.4|1379.4|6533
1587723300000|2020-04-24 10:15:00|1384.2|1383.6|1391.4|1390.8|1393|1392.2|1384.2|1383.4|19715
1587723600000|2020-04-24 10:20:00|1391.2|1390.6|1384.4|1383.4|1391.2|1390.6|1383|1382|13427
1587723900000|2020-04-24 10:25:00|1384.2|1383.2|1381.4|1380.6|1385|1383.8|1381|1380.2|7998
1587724200000|2020-04-24 10:30:00|1381.2|1380.4|1380.8|1380|1384.6|1383.8|1380.6|1380|6871
1587724500000|2020-04-24 10:35:00|1381|1380.2|1385.2|1384.6|1385.8|1384.8|1379.4|1378.6|13029
1587724800000|2020-04-24 10:40:00|1385.8|1384.8|1384.2|1383.4|1386.6|1385.6|1383.8|1382.8|3354
1587725100000|2020-04-24 10:45:00|1384.6|1383.6|1386|1385.6|1387.6|1386.4|1384.2|1383.6|9697
1587725400000|2020-04-24 10:50:00|1385.8|1385.2|1386.8|1386.2|1388|1387.6|1384.2|1383.4|7033
1587725700000|2020-04-24 10:55:00|1387.2|1386.4|1395.4|1395|1396|1395|1387.2|1386.2|29974
1587726000000|2020-04-24 11:00:00|1396.2|1395.2|1393.4|1392.6|1397|1396.2|1391.2|1390.2|35388
1587726300000|2020-04-24 11:05:00|1393.6|1392.8|1393.6|1393|1397|1396|1393.4|1392.4|11383
1587726600000|2020-04-24 11:10:00|1394|1393.2|1393.8|1393|1394.8|1394|1392.6|1391.6|6236
1587726900000|2020-04-24 11:15:00|1393.6|1393.2|1392.6|1392|1394.8|1394.2|1392.2|1392|5358
1587727200000|2020-04-24 11:20:00|1392.8|1392.2|1391|1390.2|1393.2|1392.6|1391|1390|6598
1587727500000|2020-04-24 11:25:00|1390.8|1390|1393|1392.4|1393|1392.4|1390|1389.6|13874
1587727800000|2020-04-24 11:30:00|1392.8|1392.2|1386.8|1386|1392.8|1392.2|1386.8|1385.8|19180
1587728100000|2020-04-24 11:35:00|1387|1386.2|1387.8|1387.2|1388.6|1387.8|1386|1385|4547
1587728400000|2020-04-24 11:40:00|1387.6|1387.4|1383.2|1382.4|1388.6|1388|1383|1382|21373
1587728700000|2020-04-24 11:45:00|1383.4|1382.6|1380|1379.2|1383.4|1382.6|1379.6|1378.8|9224
1587729000000|2020-04-24 11:50:00|1379.8|1379.4|1380.2|1379.8|1380.2|1379.8|1378.6|1378|6914
1587729300000|2020-04-24 11:55:00|1380|1379.6|1380.4|1379.8|1381.4|1380.6|1379|1378.2|8387
1587729600000|2020-04-24 12:00:00|1380.8|1380|1380.2|1379.2|1383.2|1382.6|1379.4|1379|15121
1587729900000|2020-04-24 12:05:00|1380.4|1379.4|1381.4|1380.8|1381.6|1381|1378.4|1378|12937
1587730200000|2020-04-24 12:10:00|1381.2|1380.6|1378.6|1378|1381.4|1380.6|1378.4|1378|4842
1587730500000|2020-04-24 12:15:00|1378.8|1378.2|1379.2|1378.4|1380.2|1379.8|1378.4|1378|22095
1587730800000|2020-04-24 12:20:00|1379.4|1378.6|1383.8|1383.2|1384|1383.4|1379.2|1378.4|21993
1587731100000|2020-04-24 12:25:00|1383.6|1383|1384|1382.8|1386.2|1385.6|1382.4|1381.6|34989
1587731400000|2020-04-24 12:30:00|1383.8|1383.2|1385.6|1385|1385.8|1385.2|1382.4|1381.6|18383
1587731700000|2020-04-24 12:35:00|1385.4|1384.8|1391.4|1390.6|1391.6|1390.6|1384.8|1383.8|12666
1587732000000|2020-04-24 12:40:00|1391.8|1390.8|1395.2|1394|1395.4|1394.4|1390.4|1389.4|26136
1587732300000|2020-04-24 12:45:00|1395|1393.6|1398.6|1398.2|1399|1398.2|1393.6|1393|40587
1587732600000|2020-04-24 12:50:00|1399|1398.4|1394.4|1393.8|1399|1398.4|1394.2|1393.2|22618
1587732900000|2020-04-24 12:55:00|1394.6|1394|1391.2|1390.2|1396.8|1395.8|1391|1390|12819
1587733200000|2020-04-24 13:00:00|1391.6|1390.4|1391.6|1390.8|1395|1394|1391|1390|22483
1587733500000|2020-04-24 13:05:00|1391.8|1391|1384.6|1384.2|1392.6|1391.6|1384.6|1384|36861
1587733800000|2020-04-24 13:10:00|1384.8|1384.4|1383.2|1382.6|1386.4|1386|1383.2|1382.6|15718
1587734100000|2020-04-24 13:15:00|1383|1382.8|1381.2|1380.4|1384.4|1383.6|1380.8|1380|17500
1587734400000|2020-04-24 13:20:00|1381.4|1380.6|1380.4|1379.6|1383.4|1382.4|1380|1379.4|28655
1587734700000|2020-04-24 13:25:00|1380.2|1379.8|1381.6|1380.8|1382|1381.2|1377.6|1377.4|28166
1587735000000|2020-04-24 13:30:00|1381.8|1381|1380|1379.4|1383.6|1382.8|1378|1377|31060
1587735300000|2020-04-24 13:35:00|1379.8|1379.2|1379.8|1378.8|1382|1381.2|1378.6|1378|23675
1587735600000|2020-04-24 13:40:00|1379.6|1378.6|1373.2|1372.2|1379.6|1378.6|1372.2|1371.8|31207
1587735900000|2020-04-24 13:45:00|1373|1372|1365.8|1365.2|1374.2|1373.2|1365.6|1365|41914
1587736200000|2020-04-24 13:50:00|1366|1365.4|1368.6|1367.8|1369.4|1368.6|1364.8|1364.6|45116
1587736500000|2020-04-24 13:55:00|1368.8|1367.6|1369.8|1368.6|1370.2|1369.2|1365.4|1365|39534
1587736800000|2020-04-24 14:00:00|1369.6|1369|1369.6|1368.6|1374|1373|1368.4|1367.6|36508
1587737100000|2020-04-24 14:05:00|1370|1368.8|1368|1367|1374|1372.8|1367.6|1366.6|30126
1587737400000|2020-04-24 14:10:00|1367.8|1367.2|1363.8|1363|1368.8|1367.8|1363.8|1363|53552
1587737700000|2020-04-24 14:15:00|1363.4|1362.8|1360.4|1360|1364|1363.4|1357.4|1357|105100
1587738000000|2020-04-24 14:20:00|1359.8|1359.8|1359.2|1358.6|1363.4|1362.4|1357.4|1357|48088
1587738300000|2020-04-24 14:25:00|1359|1358.4|1356.2|1356|1360.2|1359.8|1355.6|1355.2|46347
1587738600000|2020-04-24 14:30:00|1356|1355.8|1361|1360.2|1361.4|1361|1354.2|1353.8|77851
1587738900000|2020-04-24 14:35:00|1360.8|1360|1366|1365|1366.4|1365.6|1360.2|1360|64254
1587739200000|2020-04-24 14:40:00|1366.2|1365.2|1368|1367.2|1368.4|1367.6|1364|1363.6|36115
1587739500000|2020-04-24 14:45:00|1367.8|1367.4|1362.4|1362|1369|1367.8|1362.2|1362|48193
1587739800000|2020-04-24 14:50:00|1362.6|1362.2|1365.2|1364.4|1368.2|1367.2|1362.6|1362|33107
1587740100000|2020-04-24 14:55:00|1365.4|1364.6|1362.8|1362.2|1366.8|1366.2|1362.4|1362|38887
1587740400000|2020-04-24 15:00:00|1362.6|1362|1361.4|1360.8|1364.2|1363.2|1360.4|1360.2|37836
1587740700000|2020-04-24 15:05:00|1361.2|1360.6|1359.4|1359|1362.6|1362.2|1359.4|1359|95827
1587741000000|2020-04-24 15:10:00|1359.2|1358.8|1358.2|1357.4|1359.2|1358.8|1355.8|1355.2|43698
1587741300000|2020-04-24 15:15:00|1358|1357.2|1360.8|1360|1362.4|1361.6|1356|1355.6|58886
1587741600000|2020-04-24 15:20:00|1361|1360.2|1362.2|1361.6|1363|1362.4|1357|1356.8|92039
1587741900000|2020-04-24 15:25:00|1362|1361.4|1357.6|1356.8|1362|1361.6|1357.6|1356.8|73303
1587970800000|2020-04-27 07:00:00|4100|1341.6|1396.4|1393.2|4100|1410.8|1390|1341.6|185490
1587971100000|2020-04-27 07:05:00|1396|1393|1405|1402.2|1408|1405.6|1395.6|1393|61436
1587971400000|2020-04-27 07:10:00|1404.8|1402.4|1407|1405|1412|1410|1403.8|1402.4|122077
1587971700000|2020-04-27 07:15:00|1409|1406|1403.2|1400.6|1410|1408.2|1401.2|1398|43087
1587972000000|2020-04-27 07:20:00|1403.4|1402.2|1407.6|1405|1408|1406.4|1401|1398.2|29039
1587972300000|2020-04-27 07:25:00|1407.8|1405.2|1398.2|1396|1409|1408.2|1395|1394.8|51708
1587972600000|2020-04-27 07:30:00|1399|1397|1406.8|1404.8|1408|1405.8|1398|1396.4|24270
1587972900000|2020-04-27 07:35:00|1407.4|1405.4|1408.8|1407.4|1409.8|1408.6|1405.2|1403.4|35288
1587973200000|2020-04-27 07:40:00|1408.6|1406.8|1414.2|1413.2|1415|1413.8|1408.6|1406.4|89442
1587973500000|2020-04-27 07:45:00|1414.4|1413.4|1416.8|1415.4|1417.8|1417.4|1413.4|1412.4|56218
1587973800000|2020-04-27 07:50:00|1417|1416|1412.4|1411.2|1417|1416.2|1412|1410.6|42184
1587974100000|2020-04-27 07:55:00|1412.6|1411.4|1417.4|1416.8|1417.6|1416.8|1411|1409.8|58162
1587974400000|2020-04-27 08:00:00|1416.8|1416.4|1411.8|1410.8|1417.2|1416.4|1407.4|1406.4|29305
1587974700000|2020-04-27 08:05:00|1411.6|1411.2|1401.4|1401|1413.8|1412.8|1401.2|1401|38252
1587975000000|2020-04-27 08:10:00|1401.6|1401.2|1409.4|1407.8|1413.4|1412.2|1401.6|1401|47515
1587975300000|2020-04-27 08:15:00|1409|1407.6|1409.2|1407.6|1410|1409.2|1404.2|1402.4|9094
1587975600000|2020-04-27 08:20:00|1409|1407.4|1414.8|1413.6|1415|1414.2|1406.2|1405|50454
1587975900000|2020-04-27 08:25:00|1414.2|1413.4|1409.4|1408.2|1415|1414.2|1408.4|1407|26053
1587976200000|2020-04-27 08:30:00|1409|1408|1404.6|1403.2|1409|1408.2|1404|1402.6|13617
1587976500000|2020-04-27 08:35:00|1404.4|1403.4|1406.6|1405.2|1407.8|1406.8|1401.2|1400|16205
1587976800000|2020-04-27 08:40:00|1406.8|1405.4|1405.2|1404.4|1409|1408.2|1405.2|1404.2|17682
1587977100000|2020-04-27 08:45:00|1405|1403.8|1409|1408.2|1409|1408.6|1404.6|1403.6|14867
1587977400000|2020-04-27 08:50:00|1408.8|1408.6|1409.2|1408.6|1410|1409.2|1406.8|1406|12442
1587977700000|2020-04-27 08:55:00|1409.4|1409|1412|1411|1413.6|1413|1409|1408.6|30734
1587978000000|2020-04-27 09:00:00|1412.6|1410.8|1407.2|1406.4|1412.8|1411.8|1403.2|1402.2|16685
1587978300000|2020-04-27 09:05:00|1407|1406|1408.2|1407.4|1409.8|1408.8|1406.6|1405.6|32106
1587978600000|2020-04-27 09:10:00|1408|1407.2|1402|1401.4|1409|1408.2|1402|1401.4|22178
1587978900000|2020-04-27 09:15:00|1401.6|1401.2|1406.6|1405.8|1407|1405.8|1400.8|1400|27308
1587979200000|2020-04-27 09:20:00|1406.8|1406|1406|1405.2|1407.8|1406.8|1403.8|1403|15848
1587979500000|2020-04-27 09:25:00|1406.4|1405.6|1409.2|1408.8|1410|1409.2|1404.8|1403.8|13883
1587979800000|2020-04-27 09:30:00|1409.6|1409|1407.2|1406.2|1410|1409.4|1406.8|1406|13645
1587980100000|2020-04-27 09:35:00|1406.8|1406.4|1404.2|1403|1409.8|1409|1403.8|1402.8|39922
1587980400000|2020-04-27 09:40:00|1404|1402.8|1404.4|1403.8|1406.2|1405.4|1403|1402.4|11493
1587980700000|2020-04-27 09:45:00|1404.8|1404.2|1404.2|1403.4|1405.6|1404.8|1403|1402|12515
1587981000000|2020-04-27 09:50:00|1404.6|1403.6|1404|1403.2|1406|1405.2|1403.4|1402.8|14765
1587981300000|2020-04-27 09:55:00|1403.8|1402.8|1405.8|1404.8|1405.8|1405|1403.4|1402.8|15292
1587981600000|2020-04-27 10:00:00|1405.6|1404.6|1402.4|1401.6|1405.8|1405|1401.8|1401|15561
1587981900000|2020-04-27 10:05:00|1402.6|1402|1400.8|1400|1402.8|1402.2|1399.4|1398.6|20836
1587982200000|2020-04-27 10:10:00|1401|1400.2|1403.8|1403.4|1405|1404.2|1400|1399.6|10963
1587982500000|2020-04-27 10:15:00|1404|1403.8|1407|1406.2|1407.2|1406.2|1403.8|1402.8|13292
1587982800000|2020-04-27 10:20:00|1406.8|1406.4|1406.6|1406|1407|1406.4|1403.8|1403|77271
1587983100000|2020-04-27 10:25:00|1406.4|1405.8|1407.4|1406.4|1409|1408.2|1406.4|1405.6|16846
1587983400000|2020-04-27 10:30:00|1407.2|1406.2|1404|1403.6|1407.2|1406.2|1402.8|1401.8|13804
1587983700000|2020-04-27 10:35:00|1403.8|1403.4|1405.8|1405.2|1406|1405.2|1402.8|1402|11582
1587984000000|2020-04-27 10:40:00|1405.4|1405|1402|1401|1405.8|1405|1401.4|1401|13715
1587984300000|2020-04-27 10:45:00|1402.2|1401.2|1403|1402|1404.2|1403.4|1402|1401.2|2977
1587984600000|2020-04-27 10:50:00|1402.8|1401.8|1403.6|1402.8|1404.2|1403.4|1402|1401.2|5779
1587984900000|2020-04-27 10:55:00|1403.8|1402.6|1401.8|1401|1404.8|1404.2|1401.2|1400.6|17414
1587985200000|2020-04-27 11:00:00|1401.6|1400.8|1401.6|1400.8|1402.6|1401.8|1401.2|1400.4|3570
1587985500000|2020-04-27 11:05:00|1401.2|1400.6|1395.6|1395.2|1401.6|1400.6|1395.4|1395.2|54258
1587985800000|2020-04-27 11:10:00|1395.4|1395|1399.2|1398.2|1399.8|1399|1395.2|1394.8|9274
1587986100000|2020-04-27 11:15:00|1399.4|1398.4|1395.6|1395.4|1400.4|1399.4|1395.6|1395.4|5145
1587986400000|2020-04-27 11:20:00|1395.8|1395.6|1399.8|1399.6|1401|1400|1395.8|1395.6|11871
1587986700000|2020-04-27 11:25:00|1400.4|1399.8|1400.2|1399.4|1400.8|1400.6|1398|1397.6|5211
1587987000000|2020-04-27 11:30:00|1400.4|1399.6|1397.8|1397.2|1401.2|1400.4|1397.8|1397.2|3146
1587987300000|2020-04-27 11:35:00|1398.2|1397.4|1397.6|1397.2|1399.4|1398.6|1397.4|1397|7424
1587987600000|2020-04-27 11:40:00|1397.4|1397|1400|1399.2|1400|1399.2|1396.2|1396|10485
1587987900000|2020-04-27 11:45:00|1399.8|1399.4|1401.2|1400.6|1401.4|1401.2|1399|1398.4|6833
1587988200000|2020-04-27 11:50:00|1401|1400.4|1401.2|1400.8|1401.8|1401.2|1400|1399.2|7302
1587988500000|2020-04-27 11:55:00|1401.4|1401|1402.6|1402|1404.6|1403.6|1401.2|1400.8|31122
1587988800000|2020-04-27 12:00:00|1402.4|1401.4|1403.4|1402.8|1405|1404.4|1402|1401|16518
1587989100000|2020-04-27 12:05:00|1403.6|1403|1402.6|1402.4|1404.6|1403.6|1401.2|1400.8|15969
1587989400000|2020-04-27 12:10:00|1402.8|1402.2|1400.4|1399.6|1402.8|1402.4|1398.8|1398.4|26565
1587989700000|2020-04-27 12:15:00|1400.2|1399.4|1402|1401.4|1402.4|1401.8|1399.2|1398.4|7691
1587990000000|2020-04-27 12:20:00|1401.8|1401.6|1399.6|1399.2|1402.8|1402.6|1399|1398.4|22166
1587990300000|2020-04-27 12:25:00|1399.4|1398.8|1393|1392.6|1400.4|1399.8|1393|1392.6|28644
1587990600000|2020-04-27 12:30:00|1393.2|1392.2|1393.4|1392.4|1397.2|1396.6|1392.6|1392|31895
1587990900000|2020-04-27 12:35:00|1393.2|1392.6|1387.2|1386.2|1393.4|1393|1386|1385.2|47103
1587991200000|2020-04-27 12:40:00|1387.6|1386.8|1389.6|1388.4|1390.8|1389.4|1387.6|1386.8|13776
1587991500000|2020-04-27 12:45:00|1389.4|1388.2|1386.6|1385.6|1389.8|1389.2|1386.2|1385.6|23085
1587991800000|2020-04-27 12:50:00|1386.4|1384.6|1384.6|1383.4|1386.4|1385.6|1383|1382.2|39513
1587992100000|2020-04-27 12:55:00|1385|1383.6|1383.2|1382|1386|1385|1381.8|1381|16947
1587992400000|2020-04-27 13:00:00|1383.4|1382.2|1390|1388.8|1391|1389.2|1383|1382|13895
1587992700000|2020-04-27 13:05:00|1390.4|1389.2|1387.8|1387|1390.8|1390.2|1387.4|1386.8|6270
1587993000000|2020-04-27 13:10:00|1387.6|1387.2|1388.4|1387|1389.4|1388.6|1387|1386.8|5011
1587993300000|2020-04-27 13:15:00|1388.2|1386.8|1388.6|1388|1389.4|1388.4|1387.2|1386.4|11502
1587993600000|2020-04-27 13:20:00|1388.4|1387.4|1381.2|1380.6|1388.6|1387.8|1381|1380.6|21253
1587993900000|2020-04-27 13:25:00|1381|1380.4|1376.4|1376.2|1381|1380.4|1374.4|1373|52850
1587994200000|2020-04-27 13:30:00|1376.8|1376|1382|1381.2|1383.2|1382.2|1376.8|1376|59073
1587994500000|2020-04-27 13:35:00|1381.8|1381|1386.6|1385.6|1387|1386|1381.4|1380.2|11136
1587994800000|2020-04-27 13:40:00|1387|1385.2|1375.8|1375.2|1387|1385.6|1375.8|1374.2|20788
1587995100000|2020-04-27 13:45:00|1375.6|1375.4|1372.8|1372|1377|1376.2|1371.2|1370.4|27637
1587995400000|2020-04-27 13:50:00|1373|1372.4|1376.2|1375.4|1378.6|1378.4|1370|1369.4|31979
1587995700000|2020-04-27 13:55:00|1376|1375.6|1382.8|1382|1384.4|1383.6|1376|1375.4|33207
1587996000000|2020-04-27 14:00:00|1383|1382.4|1385.2|1384.2|1390|1389|1382.8|1382|47547
1587996300000|2020-04-27 14:05:00|1385|1384|1386.6|1385.4|1388|1387.4|1383.6|1383.2|38422
1587996600000|2020-04-27 14:10:00|1386.4|1385.2|1390.8|1389.6|1392.4|1391.2|1384.6|1383.6|17524
1587996900000|2020-04-27 14:15:00|1391|1390|1395.2|1394.6|1395.4|1394.6|1387.8|1387|24801
1587997200000|2020-04-27 14:20:00|1395.4|1394.8|1396.8|1396|1397.8|1397|1394.4|1394|41782
1587997500000|2020-04-27 14:25:00|1396.6|1395.8|1398|1397.4|1398|1397.4|1395.4|1394.6|18066
1587997800000|2020-04-27 14:30:00|1397.8|1397.2|1399.8|1399.4|1402.8|1402.2|1397.8|1396.8|47826
1587998100000|2020-04-27 14:35:00|1399.6|1399.2|1401.6|1401|1402.6|1402|1396.8|1396.4|36381
1587998400000|2020-04-27 14:40:00|1401.8|1401.2|1409.6|1409.2|1409.8|1409.2|1401|1400.6|110009
1587998700000|2020-04-27 14:45:00|1409.8|1409.4|1413.2|1412.6|1414.4|1414|1409.2|1409|71605
1587999000000|2020-04-27 14:50:00|1413|1412.4|1411.6|1410.8|1413.6|1413|1410.4|1409.8|40569
1587999300000|2020-04-27 14:55:00|1411.4|1410.6|1411|1410.2|1412.2|1411.6|1409.6|1408.8|32276
1587999600000|2020-04-27 15:00:00|1411.4|1410.6|1412.2|1411.6|1413.6|1413|1409|1408.6|65686
1587999900000|2020-04-27 15:05:00|1412|1411.4|1414.4|1414.2|1414.6|1414.2|1409.8|1409|68545
1588000200000|2020-04-27 15:10:00|1414.6|1414.4|1413.8|1413.2|1414.6|1414.4|1412.2|1411.8|36470
1588000500000|2020-04-27 15:15:00|1413.6|1412.8|1412.8|1412.4|1413.8|1413.2|1411.2|1410.8|40221
1588000800000|2020-04-27 15:20:00|1412.6|1412.2|1411.4|1411|1414.4|1414.2|1411|1410.8|102589
1588001100000|2020-04-27 15:25:00|1411.6|1411.2|1416.2|1415|1416.8|1416.6|1411.6|1411.2|172020
1588057200000|2020-04-28 07:00:00|1428.8|1426.4|1427.8|1425|1430|1427.8|1420.2|1420|39099
1588057500000|2020-04-28 07:05:00|1428|1425.2|1437|1436|1437|1436|1424.8|1423.4|100212
1588057800000|2020-04-28 07:10:00|1437.2|1436.4|1431.8|1430.8|1445.4|1445|1431.2|1430|109338
1588058100000|2020-04-28 07:15:00|1431.6|1430.2|1434.4|1433.2|1435|1434|1429.6|1428|48335
1588058400000|2020-04-28 07:20:00|1433.8|1433|1438.2|1437.4|1441.2|1441|1431.6|1430.4|47065
1588058700000|2020-04-28 07:25:00|1438.4|1437.6|1447|1445.8|1453|1452|1437.8|1436.8|153454
1588059000000|2020-04-28 07:30:00|1446.8|1445.6|1444.4|1442.2|1447.2|1445.8|1440.6|1439.4|32929
1588059300000|2020-04-28 07:35:00|1444.6|1442|1448.8|1448|1449.6|1448|1442.8|1442|27052
1588059600000|2020-04-28 07:40:00|1449.4|1448.4|1455.4|1453.8|1458.4|1457.4|1449.4|1448|109992
1588059900000|2020-04-28 07:45:00|1455.2|1453.6|1451.8|1450.2|1455.2|1454|1447|1445|22965
1588060200000|2020-04-28 07:50:00|1452|1450.4|1457|1455.2|1459.2|1458.2|1451.2|1450|74873
1588060500000|2020-04-28 07:55:00|1458|1456|1457|1455|1458|1457.2|1452|1451.2|145212
1588060800000|2020-04-28 08:00:00|1456.8|1454.4|1452.4|1451|1456.8|1455|1451.6|1450|64385
1588061100000|2020-04-28 08:05:00|1452.2|1451.4|1449.2|1447.4|1452.6|1451.4|1442.6|1442|37400
1588061400000|2020-04-28 08:10:00|1449|1447.2|1447.8|1446|1449.2|1448.4|1444.6|1443|41838
1588061700000|2020-04-28 08:15:00|1448.4|1446.8|1446.6|1446|1448.4|1447.6|1442.6|1442|31333
1588062000000|2020-04-28 08:20:00|1446.4|1446.4|1453.4|1452.6|1453.4|1452.6|1446.4|1446|44101
1588062300000|2020-04-28 08:25:00|1454|1453|1451.2|1450.4|1455.8|1455|1450.6|1449.6|47051
1588062600000|2020-04-28 08:30:00|1451.8|1450.6|1454.6|1453.6|1455|1454|1450.6|1449.6|24022
1588062900000|2020-04-28 08:35:00|1454.8|1453.8|1458|1457.4|1458|1457.4|1453.6|1452.6|29420
1588063200000|2020-04-28 08:40:00|1458.2|1457.6|1458.6|1458.2|1458.8|1458.2|1454.2|1453.4|23256
1588063500000|2020-04-28 08:45:00|1458.8|1458|1451.6|1450.6|1459.4|1459|1449|1448.2|61112
1588063800000|2020-04-28 08:50:00|1451.2|1450|1450.8|1449.8|1457|1456.8|1449.2|1448.8|41113
1588064100000|2020-04-28 08:55:00|1450.6|1450|1448.8|1447.6|1450.8|1450.2|1445.6|1445|44009
1588064400000|2020-04-28 09:00:00|1449|1447.8|1439.4|1438.8|1449.4|1448.4|1438.8|1438.2|110221
1588064700000|2020-04-28 09:05:00|1439.8|1439|1444.2|1443.4|1444.8|1443.4|1438.8|1438|74642
1588065000000|2020-04-28 09:10:00|1444|1443.6|1449.6|1449.2|1450.8|1449.6|1443.4|1442.6|17767
1588065300000|2020-04-28 09:15:00|1449.4|1448.6|1453.4|1452.6|1454.6|1454.2|1448.4|1448|64279
1588065600000|2020-04-28 09:20:00|1454|1452.8|1456.4|1455.6|1458|1457|1450.6|1449.8|47065
1588065900000|2020-04-28 09:25:00|1456.8|1455.8|1459.2|1458|1461.4|1461|1452.8|1451.6|140211
1588066200000|2020-04-28 09:30:00|1459.8|1458.2|1459.6|1458.4|1460|1459.6|1457.6|1456.6|30068
1588066500000|2020-04-28 09:35:00|1459.4|1458.8|1462.8|1462.2|1463.8|1462.6|1458.4|1457.4|93818
1588066800000|2020-04-28 09:40:00|1463|1462.6|1463.8|1463|1464.4|1464|1462.4|1462|29253
1588067100000|2020-04-28 09:45:00|1463.4|1462.8|1463.6|1462.8|1464|1463.6|1461.4|1460.4|35179
1588067400000|2020-04-28 09:50:00|1463.8|1463.2|1464.8|1463.6|1467.8|1467|1462.6|1462|103262
1588067700000|2020-04-28 09:55:00|1465|1463.8|1469.6|1469|1472|1471|1464.6|1463.6|117809
1588068000000|2020-04-28 10:00:00|1470.4|1469.2|1458|1456.6|1472|1471.2|1456.6|1455.8|89761
1588068300000|2020-04-28 10:05:00|1457.8|1456.8|1462.6|1461.8|1467.4|1466|1455.2|1454.8|57504
1588068600000|2020-04-28 10:10:00|1463|1462.2|1465.6|1465|1466|1465.4|1463|1462|44201
1588068900000|2020-04-28 10:15:00|1465.8|1465.4|1467.8|1466.8|1468.8|1468.4|1463.6|1463|63027
1588069200000|2020-04-28 10:20:00|1467.2|1466.4|1468|1467.6|1469.4|1468.6|1466.4|1465.6|31261
1588069500000|2020-04-28 10:25:00|1467.8|1467.2|1466.4|1465.8|1468.8|1467.8|1464.2|1463|43484
1588069800000|2020-04-28 10:30:00|1466.2|1465.6|1467|1466.2|1468.2|1467.6|1465.6|1464.6|12439
1588070100000|2020-04-28 10:35:00|1467.4|1466.4|1468|1467.2|1470|1469.4|1466|1465.2|24421
1588070400000|2020-04-28 10:40:00|1467.8|1466.8|1475|1474|1475|1474|1467.2|1466.4|34576
1588070700000|2020-04-28 10:45:00|1475.4|1474.4|1478.4|1478|1478.8|1478.4|1475.4|1474.4|57152
1588071000000|2020-04-28 10:50:00|1478.6|1478.2|1475.8|1475.2|1480|1479.6|1475.6|1475|71620
1588071300000|2020-04-28 10:55:00|1476|1475.4|1479.8|1478.2|1480.8|1479.6|1475.8|1475|85732
1588071600000|2020-04-28 11:00:00|1479.4|1478|1477.2|1476|1479.4|1479|1476|1475.2|35120
1588071900000|2020-04-28 11:05:00|1476.8|1476.4|1475.8|1475|1478.2|1477.8|1474.6|1473.6|28608
1588072200000|2020-04-28 11:10:00|1476|1475.2|1477|1476|1478.6|1478.4|1475.6|1475|38271
1588072500000|2020-04-28 11:15:00|1477.2|1476.2|1483|1482|1483.8|1482.8|1476|1475.4|55375
1588072800000|2020-04-28 11:20:00|1482.8|1481.6|1485|1484|1485|1484|1480.4|1480|41523
1588073100000|2020-04-28 11:25:00|1485.4|1484.2|1489.8|1489|1489.8|1489.2|1485.4|1484.2|69722
1588073400000|2020-04-28 11:30:00|1490|1489.2|1491.4|1490.2|1494.8|1493.6|1487.8|1487|104708
1588073700000|2020-04-28 11:35:00|1491.8|1490.4|1489.2|1488|1492.8|1492.2|1488|1487|66383
1588074000000|2020-04-28 11:40:00|1488.8|1488.2|1486.2|1485.2|1490|1489.8|1485.6|1485|59051
1588074300000|2020-04-28 11:45:00|1486.4|1485.8|1488|1487.6|1488.8|1488|1486.4|1485.8|25626
1588074600000|2020-04-28 11:50:00|1488.2|1487.4|1489.4|1488.6|1490.8|1490|1487.4|1486.8|150788
1588074900000|2020-04-28 11:55:00|1489.2|1488.4|1488.2|1487.4|1490.8|1490|1487|1486.6|58413
1588075200000|2020-04-28 12:00:00|1488.6|1487.2|1485.6|1484.8|1489.2|1488.8|1485.2|1484.8|67136
1588075500000|2020-04-28 12:05:00|1485.2|1484.6|1484.4|1483.4|1488.6|1488|1484.2|1483.4|46609
1588075800000|2020-04-28 12:10:00|1484.6|1483.6|1488.2|1487.4|1489.4|1489|1482.4|1481.8|37762
1588076100000|2020-04-28 12:15:00|1488|1487|1489.2|1488.2|1490|1489.6|1485.6|1484.6|82189
1588076400000|2020-04-28 12:20:00|1489|1487.8|1491|1490.4|1492|1491.2|1488.6|1487.8|39127
1588076700000|2020-04-28 12:25:00|1490.8|1490.2|1490.2|1489.6|1493.4|1492.6|1489.6|1489|36788
1588077000000|2020-04-28 12:30:00|1490.4|1489.8|1491.6|1491|1494.2|1493.6|1490.4|1489.8|23347
1588077300000|2020-04-28 12:35:00|1491.4|1490.6|1495.8|1494.4|1497|1496.8|1489.8|1489.6|153115
1588077600000|2020-04-28 12:40:00|1495.6|1494.2|1493.2|1493|1495.6|1494.2|1492.8|1492|40944
1588077900000|2020-04-28 12:45:00|1493|1492.8|1491|1490.6|1493.2|1493|1489|1488.6|88517
1588078200000|2020-04-28 12:50:00|1491.2|1490.8|1493.2|1492.4|1496|1495.2|1491.2|1490.6|88434
1588078500000|2020-04-28 12:55:00|1493|1492.6|1493.8|1493.2|1494.8|1494|1491.4|1490.8|60413
1588078800000|2020-04-28 13:00:00|1494.2|1493.6|1496.4|1495.8|1496.4|1496|1492.4|1492|68827
1588079100000|2020-04-28 13:05:00|1496.6|1496|1498|1497|1498|1497.2|1492.6|1492|73608
1588079400000|2020-04-28 13:10:00|1498.6|1497.2|1496|1495.4|1498.8|1498.4|1494.4|1493.8|84566
1588079700000|2020-04-28 13:15:00|1495.8|1494.8|1499.8|1499.2|1500|1499.4|1495|1494.2|42519
1588080000000|2020-04-28 13:20:00|1500|1499.4|1494|1493.2|1501.8|1500.6|1490.2|1490|139946
1588080300000|2020-04-28 13:25:00|1493.8|1493.4|1489.4|1489|1494|1493.4|1487.4|1486.8|65577
1588080600000|2020-04-28 13:30:00|1489.8|1489.4|1487|1486.2|1493.6|1492.6|1486.6|1486|99590
1588080900000|2020-04-28 13:35:00|1486.6|1486|1474.6|1473.2|1488.4|1487.4|1473.6|1472.4|99018
1588081200000|2020-04-28 13:40:00|1474.8|1473.4|1473.4|1472|1475.8|1473.8|1453.8|1452.8|167605
1588081500000|2020-04-28 13:45:00|1474|1472.2|1475.4|1474.8|1484.6|1481.8|1473.2|1472|50385
1588081800000|2020-04-28 13:50:00|1475.6|1475|1481.6|1479.8|1485|1483.8|1475.6|1475|46144
1588082100000|2020-04-28 13:55:00|1482.2|1480.6|1472.6|1471.4|1485|1483.4|1472.6|1471.4|51273
1588082400000|2020-04-28 14:00:00|1472|1470.8|1475.4|1472.6|1477|1475.2|1469.2|1467.6|43392
1588082700000|2020-04-28 14:05:00|1475.6|1472.8|1486.8|1485.2|1487.2|1486.8|1475.6|1472.8|49522
1588083000000|2020-04-28 14:10:00|1487.6|1485.4|1486.4|1485|1488.8|1487.2|1483|1481.8|46585
1588083300000|2020-04-28 14:15:00|1486.2|1484.2|1487.2|1486.4|1492.4|1491|1484.8|1482.8|75144
1588083600000|2020-04-28 14:20:00|1487.4|1485.6|1480|1478.4|1488.2|1486.4|1477.8|1475.2|230543
1588083900000|2020-04-28 14:25:00|1479.2|1478.2|1480|1478.8|1482.6|1480.8|1476.2|1475.4|45133
1588084200000|2020-04-28 14:30:00|1481|1479.4|1472.2|1471.2|1481|1479.8|1472.2|1471.2|46404
1588084500000|2020-04-28 14:35:00|1472|1471.4|1465.6|1464.2|1478.2|1476.6|1464.4|1463.4|375092
1588084800000|2020-04-28 14:40:00|1465.2|1464|1453.6|1452|1465.2|1464|1452.2|1451.2|69977
1588085100000|2020-04-28 14:45:00|1453.4|1452.2|1458.2|1457.4|1458.8|1457.8|1453.2|1452.2|44869
1588085400000|2020-04-28 14:50:00|1458|1457.2|1452.2|1451.4|1460|1458.6|1451.4|1450.4|50698
1588085700000|2020-04-28 14:55:00|1452|1451|1444.2|1444|1452|1451|1442.4|1442|72509
1588086000000|2020-04-28 15:00:00|1444.8|1443.4|1448.6|1447.4|1449.2|1448.8|1442|1441|70148
1588086300000|2020-04-28 15:05:00|1448.4|1447.6|1455.6|1454.8|1455.8|1454.8|1444.8|1444.4|90304
1588086600000|2020-04-28 15:10:00|1455.8|1455|1461.2|1460.4|1463.8|1462.4|1453.6|1452.8|44282
1588086900000|2020-04-28 15:15:00|1461.4|1459.8|1455.2|1454|1461.4|1459.8|1449.6|1448.6|79886
1588087200000|2020-04-28 15:20:00|1455.4|1454.2|1456.8|1456.2|1459.6|1459.2|1452|1451.6|87519
1588087500000|2020-04-28 15:25:00|1457.4|1456.4|1461.2|1460|1463.8|1463.2|1456.4|1455.8|225639
1588143600000|2020-04-29 07:00:00|1480|1478|1492|1488.2|1492|1488.4|1472|1469|72794
1588143900000|2020-04-29 07:05:00|1491.8|1488.4|1510.8|1508.6|1516|1515|1491.8|1488.4|187196
1588144200000|2020-04-29 07:10:00|1510.4|1508|1499.6|1497.6|1510.4|1509|1497.2|1495|116097
1588144500000|2020-04-29 07:15:00|1498.6|1497.4|1487.2|1485|1499.2|1497.4|1487.2|1485|39481
1588144800000|2020-04-29 07:20:00|1486.2|1484.6|1492.4|1490.4|1493|1492.2|1481.8|1480|56354
1588145100000|2020-04-29 07:25:00|1492.2|1491.2|1492|1490.8|1497|1496|1486.2|1483.8|45718
1588145400000|2020-04-29 07:30:00|1492.6|1491|1495|1492.8|1498|1496.4|1486|1485|44097
1588145700000|2020-04-29 07:35:00|1495.4|1494|1497.6|1495.4|1502.6|1500.8|1495.4|1494|66448
1588146000000|2020-04-29 07:40:00|1496.6|1495|1493.6|1491.8|1501.6|1499|1491|1490.2|36419
1588146300000|2020-04-29 07:45:00|1494.2|1492.2|1508.2|1506.6|1508.6|1506.6|1494.2|1492.2|29399
1588146600000|2020-04-29 07:50:00|1508.6|1506.8|1508.4|1507|1513|1512|1504.4|1503.2|49406
1588146900000|2020-04-29 07:55:00|1508.2|1506.2|1510.2|1508.6|1512|1510.4|1507|1505|48160
1588147200000|2020-04-29 08:00:00|1509.4|1508|1514.8|1514|1515|1514|1505.2|1504|56957
1588147500000|2020-04-29 08:05:00|1514|1513.6|1514.8|1513.2|1514.8|1514|1507|1506.2|57450
1588147800000|2020-04-29 08:10:00|1514.6|1513|1503.4|1501.4|1514.8|1513.6|1500.6|1500|35349
1588148100000|2020-04-29 08:15:00|1502.4|1501.8|1504|1502|1508.8|1506.6|1502.4|1501.8|21482
1588148400000|2020-04-29 08:20:00|1503.8|1502.2|1499.8|1498.2|1504.8|1503.6|1499|1498.2|85011
1588148700000|2020-04-29 08:25:00|1499|1498|1503.8|1501.8|1503.8|1501.8|1497.4|1495.4|133998
1588149000000|2020-04-29 08:30:00|1503.6|1501.4|1498.8|1496.8|1504.6|1503.6|1495.6|1493.8|68695
1588149300000|2020-04-29 08:35:00|1498.6|1496.6|1501.8|1500.2|1504|1502.8|1495.2|1493.8|18409
1588149600000|2020-04-29 08:40:00|1502|1500.4|1499.8|1498.4|1502|1500.6|1497.4|1496|41896
1588149900000|2020-04-29 08:45:00|1500|1498.6|1499.8|1498.6|1503.6|1502.2|1498.4|1497|20659
1588150200000|2020-04-29 08:50:00|1499.6|1498.2|1508|1506.4|1509.6|1508.6|1499.6|1498|52275
1588150500000|2020-04-29 08:55:00|1507.8|1506.2|1509.4|1508.8|1510|1509.6|1506|1505.8|47052
1588150800000|2020-04-29 09:00:00|1509.2|1508.2|1509.8|1509.6|1510|1509.8|1506.6|1505.4|39484
1588151100000|2020-04-29 09:05:00|1510|1509|1505.4|1503.8|1510|1509.8|1504.2|1502.6|52092
1588151400000|2020-04-29 09:10:00|1505.2|1503.6|1509|1508.2|1510|1509|1504|1503|25130
1588151700000|2020-04-29 09:15:00|1509.4|1508.6|1509.8|1509.2|1511.8|1510.6|1507.8|1507.4|82747
1588152000000|2020-04-29 09:20:00|1509.6|1509.4|1511.2|1510.2|1512|1511|1507.8|1507.4|29736
1588152300000|2020-04-29 09:25:00|1511|1510.6|1514.4|1514|1514.6|1514|1511|1510.2|91029
1588152600000|2020-04-29 09:30:00|1514.8|1514.2|1510|1509|1514.8|1514.4|1509.6|1508.8|24877
1588152900000|2020-04-29 09:35:00|1510.2|1509.2|1514|1513.4|1514.6|1514.2|1508|1507.4|30769
1588153200000|2020-04-29 09:40:00|1513.6|1513|1513.8|1513.2|1514.2|1513.8|1512|1511.6|31351
1588153500000|2020-04-29 09:45:00|1514|1513.4|1512.6|1512.2|1514.6|1514|1512.2|1511.8|40776
1588153800000|2020-04-29 09:50:00|1512.4|1512|1512|1511.8|1513.2|1512.6|1511.4|1511|48380
1588154100000|2020-04-29 09:55:00|1512.2|1512|1512.8|1512.2|1514.2|1513.6|1512|1511.8|24758
1588154400000|2020-04-29 10:00:00|1513|1512.4|1512.6|1511.8|1513|1512.4|1511.2|1510.8|75015
1588154700000|2020-04-29 10:05:00|1512|1512|1511.8|1511.2|1512|1512|1511|1510.6|49401
1588155000000|2020-04-29 10:10:00|1511.6|1511|1507.4|1506.2|1511.6|1511.2|1504.2|1503.8|73424
1588155300000|2020-04-29 10:15:00|1507.2|1506|1505.8|1505.4|1510|1509.4|1505.8|1504.8|15990
1588155600000|2020-04-29 10:20:00|1506|1505|1507|1506.2|1507|1506.4|1503.6|1502.6|39193
1588155900000|2020-04-29 10:25:00|1507.2|1506.6|1504.2|1503.4|1509.8|1509.2|1503|1502.6|27089
1588156200000|2020-04-29 10:30:00|1504|1503.6|1498.6|1497.4|1504|1503.6|1498.4|1497.2|64930
1588156500000|2020-04-29 10:35:00|1498.4|1497.2|1498.6|1497.4|1502|1501|1495.4|1495.2|66754
1588156800000|2020-04-29 10:40:00|1498.4|1497.8|1500|1499|1502.6|1501.2|1497.2|1496|18369
1588157100000|2020-04-29 10:45:00|1500.2|1499.2|1506.8|1505.8|1506.8|1505.8|1498.8|1497.4|28776
1588157400000|2020-04-29 10:50:00|1506.6|1505.6|1501|1500.2|1509.4|1508.6|1500.8|1500.2|58141
1588157700000|2020-04-29 10:55:00|1501.2|1500.6|1506|1505|1506.8|1505.6|1500.6|1500|25082
1588158000000|2020-04-29 11:00:00|1506.4|1505.4|1508.6|1507.8|1509.4|1508.2|1506|1505.4|24932
1588158300000|2020-04-29 11:05:00|1508.4|1508|1506.4|1505.8|1509.6|1508.8|1504.8|1504.4|39303
1588158600000|2020-04-29 11:10:00|1506|1505.6|1504.8|1504.2|1508|1507.2|1503.6|1503.2|65268
1588158900000|2020-04-29 11:15:00|1504.6|1503.8|1501.4|1500.4|1504.8|1504|1500.4|1500|14296
1588159200000|2020-04-29 11:20:00|1501|1500.6|1500.4|1500|1502.2|1501.6|1499|1498.4|36668
1588159500000|2020-04-29 11:25:00|1501|1500.2|1505|1504.2|1506|1505|1500.4|1500|16489
1588159800000|2020-04-29 11:30:00|1504.6|1504|1508|1506.8|1508.8|1508.2|1503.6|1502.8|29385
1588160100000|2020-04-29 11:35:00|1507.8|1507|1509.2|1508.6|1511|1510.4|1507.8|1506.8|18939
1588160400000|2020-04-29 11:40:00|1509.4|1508.8|1504.4|1503.8|1509.6|1508.8|1503.6|1503.2|16325
1588160700000|2020-04-29 11:45:00|1504.6|1504|1505.2|1504.4|1506.8|1506|1503|1502.8|21790
1588161000000|2020-04-29 11:50:00|1504.8|1504.2|1507.6|1506.6|1508|1507.2|1504.4|1504|13266
1588161300000|2020-04-29 11:55:00|1507.4|1506.4|1508|1507.2|1508|1507.8|1505|1504.8|32338
1588161600000|2020-04-29 12:00:00|1507.6|1507.4|1507|1506.4|1507.6|1507.4|1505.4|1505|11077
1588161900000|2020-04-29 12:05:00|1506.6|1506.2|1507.2|1506.6|1507.8|1507|1505.6|1505|17402
1588162200000|2020-04-29 12:10:00|1507|1506.4|1506|1505.4|1507.2|1506.6|1505.2|1504.4|24302
1588162500000|2020-04-29 12:15:00|1506.2|1505.2|1504.6|1504|1506.2|1505.6|1502.4|1502|23082
1588162800000|2020-04-29 12:20:00|1504.8|1504.2|1507|1506.2|1507.2|1506.4|1504.2|1504|33208
1588163100000|2020-04-29 12:25:00|1506.6|1506|1510.6|1509.6|1511.2|1510.4|1506.2|1505.6|38954
1588163400000|2020-04-29 12:30:00|1511|1509.8|1512.4|1510.6|1522.2|1521.6|1511|1509.8|218206
1588163700000|2020-04-29 12:35:00|1513.2|1510.8|1515.8|1514.8|1520|1519|1512.8|1510.8|58343
1588164000000|2020-04-29 12:40:00|1516|1515|1516.2|1516|1522|1521.4|1515.8|1514.8|51213
1588164300000|2020-04-29 12:45:00|1516.4|1516.4|1523|1522|1523|1522.4|1513.4|1512.6|37200
1588164600000|2020-04-29 12:50:00|1523.2|1522.4|1530|1529|1530.8|1529.8|1522.8|1522|192493
1588164900000|2020-04-29 12:55:00|1529.8|1528.8|1544|1543|1544|1543|1529.2|1528.4|297663
1588165200000|2020-04-29 13:00:00|1544.4|1543.4|1538.2|1537|1548|1547.2|1536.4|1535|164231
1588165500000|2020-04-29 13:05:00|1538.6|1536.8|1528|1526.4|1543.8|1542.2|1524|1523.2|207408
1588165800000|2020-04-29 13:10:00|1527.8|1526.2|1530|1527.8|1530|1529.2|1522.4|1521.8|92343
1588166100000|2020-04-29 13:15:00|1529|1527.6|1527.8|1526|1530|1528.2|1518.4|1516.6|101248
1588166400000|2020-04-29 13:20:00|1527.6|1525.8|1527|1525.2|1528.4|1527.2|1523.4|1522.4|95559
1588166700000|2020-04-29 13:25:00|1527.2|1525.4|1528|1526.4|1529.2|1528.4|1523.6|1523.2|66661
1588167000000|2020-04-29 13:30:00|1527.8|1526.2|1528.4|1527.4|1529|1528.2|1521|1520.6|78979
1588167300000|2020-04-29 13:35:00|1528.8|1527.2|1521|1520|1529.6|1529|1520.6|1519.8|157325
1588167600000|2020-04-29 13:40:00|1520.6|1519.8|1520.8|1519.6|1521.6|1520.6|1516.6|1515|101357
1588167900000|2020-04-29 13:45:00|1520.4|1518.8|1522|1520.6|1523.2|1522.4|1519|1518|47870
1588168200000|2020-04-29 13:50:00|1521.4|1520.8|1523.8|1523.2|1524|1523.8|1521.2|1520|64495
1588168500000|2020-04-29 13:55:00|1523.2|1522.6|1522.8|1521.6|1524|1523.4|1518.6|1518|105308
1588168800000|2020-04-29 14:00:00|1522.6|1521.8|1519.8|1519|1523.6|1523.2|1519.2|1518.6|99245
1588169100000|2020-04-29 14:05:00|1519.4|1518.4|1522.4|1521.8|1524|1523.8|1519|1518.4|62705
1588169400000|2020-04-29 14:10:00|1522.2|1521.6|1520.6|1520.2|1522.2|1521.6|1515.4|1515|80323
1588169700000|2020-04-29 14:15:00|1520.8|1520.4|1527.2|1526.6|1528.4|1527.8|1520.6|1520.2|130691
1588170000000|2020-04-29 14:20:00|1527|1526.4|1524.2|1523.4|1527.6|1527.4|1520.8|1519.8|112348
1588170300000|2020-04-29 14:25:00|1524|1523.2|1527.8|1527.4|1528.4|1528|1523.2|1522.8|52575
1588170600000|2020-04-29 14:30:00|1528|1527.6|1525.8|1525.4|1528.8|1528.2|1524.4|1524|39607
1588170900000|2020-04-29 14:35:00|1526|1525.6|1525|1524.6|1529|1528.4|1521.4|1521|63156
1588171200000|2020-04-29 14:40:00|1524.6|1524.2|1528.8|1528.2|1529|1528.4|1524.2|1523.4|50991
1588171500000|2020-04-29 14:45:00|1528.6|1528.4|1527|1526.6|1528.8|1528.4|1525.2|1524.4|34101
1588171800000|2020-04-29 14:50:00|1527.4|1526.8|1534.4|1533.6|1534.4|1533.8|1526.8|1526.4|54840
1588172100000|2020-04-29 14:55:00|1534.2|1533.8|1535|1534|1538|1537.6|1533.4|1533|67956
1588172400000|2020-04-29 15:00:00|1535.2|1534.4|1535|1534.2|1539.6|1539.4|1533.4|1533.2|86294
1588172700000|2020-04-29 15:05:00|1534.8|1534.4|1539|1538.4|1540|1539.2|1534.2|1533.4|93037
1588173000000|2020-04-29 15:10:00|1539.2|1538.2|1538.4|1537.4|1541.8|1541.2|1536.4|1535.8|171549
1588173300000|2020-04-29 15:15:00|1539|1537.6|1540.2|1539.2|1541|1540.4|1537.6|1536.8|94831
1588173600000|2020-04-29 15:20:00|1540|1539|1546.8|1546.4|1547|1546.4|1538.8|1538.4|135362
1588173900000|2020-04-29 15:25:00|1547|1546.6|1545.8|1544.4|1547.4|1547.2|1542|1541.6|210498
1588230000000|2020-04-30 07:00:00|4100|1496.8|1496.6|1492.4|4100|1517.8|1474|1470|349145
1588230300000|2020-04-30 07:05:00|1497.4|1492.2|1509|1505|1524.8|1521.6|1494.4|1492.2|218971
1588230600000|2020-04-30 07:10:00|1509.2|1507.4|1503|1500.2|1509.4|1508|1495.4|1495|218723
1588230900000|2020-04-30 07:15:00|1504|1500.4|1492.4|1490.4|1507.6|1505.4|1483.2|1481.6|233497
1588231200000|2020-04-30 07:20:00|1492.2|1489|1496.6|1492.4|1499|1498|1491.2|1489|156812
1588231500000|2020-04-30 07:25:00|1495|1493.6|1497.8|1495.2|1507.6|1506.6|1494|1491.6|189129
1588231800000|2020-04-30 07:30:00|1499|1495|1498|1496|1502|1499|1490.2|1488.2|138950
1588232100000|2020-04-30 07:35:00|1497.6|1496.2|1493.4|1491|1497.6|1496.2|1490|1488.2|125604
1588232400000|2020-04-30 07:40:00|1493|1492.6|1490.2|1488.4|1494.2|1492.6|1487.2|1486.2|89901
1588232700000|2020-04-30 07:45:00|1489.6|1489|1491.8|1490.6|1499.8|1497.8|1487.8|1486.2|66133
1588233000000|2020-04-30 07:50:00|1492|1490.8|1484.4|1484|1494.8|1493.8|1481|1479.6|250762
1588233300000|2020-04-30 07:55:00|1484.2|1483|1483.4|1482|1486|1485.2|1480.2|1479.6|100669
1588233600000|2020-04-30 08:00:00|1483.8|1482.2|1475.2|1473.2|1483.8|1482.2|1472.4|1471|137809
1588233900000|2020-04-30 08:05:00|1475.4|1475|1478.6|1476.4|1481.8|1479.6|1475|1473.2|43988
1588234200000|2020-04-30 08:10:00|1478.4|1478|1489|1488|1490.2|1490|1478.4|1476.4|75965
1588234500000|2020-04-30 08:15:00|1488.8|1488.2|1495.8|1493.6|1502|1501|1486.2|1483.8|114738
1588234800000|2020-04-30 08:20:00|1495.4|1495|1493.4|1492.2|1496.6|1495|1483.4|1482.8|97141
1588235100000|2020-04-30 08:25:00|1493.6|1492.6|1494.6|1494|1502|1500.4|1491.2|1490|142044
1588235400000|2020-04-30 08:30:00|1495.8|1493|1497|1495.4|1500|1499.6|1494.4|1493|104399
1588235700000|2020-04-30 08:35:00|1497.6|1495.8|1498.2|1496.4|1500|1498.8|1495.4|1494|24732
1588236000000|2020-04-30 08:40:00|1498|1496.2|1496|1495|1500|1499.4|1496|1495|40424
1588236300000|2020-04-30 08:45:00|1496.6|1495.2|1495|1494.4|1498.8|1498.2|1494.8|1494|82431
1588236600000|2020-04-30 08:50:00|1495.8|1494.6|1491.6|1490|1496|1494.8|1485.8|1485.4|113903
1588236900000|2020-04-30 08:55:00|1491.8|1490.2|1487.6|1486.2|1493|1492.2|1486.8|1485|35815
1588237200000|2020-04-30 09:00:00|1487|1486.6|1496.6|1495.4|1497.6|1496.6|1487|1486.6|32932
1588237500000|2020-04-30 09:05:00|1497.4|1495.6|1489.4|1488.6|1497.6|1495.6|1489.4|1488|40090
1588237800000|2020-04-30 09:10:00|1489.8|1488|1481.6|1481|1492.2|1490.6|1481.4|1480.2|87659
1588238100000|2020-04-30 09:15:00|1481.4|1481.2|1480|1479|1483|1482|1479|1478|54151
1588238400000|2020-04-30 09:20:00|1479.6|1478.6|1478.8|1478|1481.4|1481|1477.6|1477|72726
1588238700000|2020-04-30 09:25:00|1479|1478.2|1480.2|1479.2|1485|1483.8|1479|1478.2|29882
1588239000000|2020-04-30 09:30:00|1479.8|1478.8|1477.4|1476.6|1480.2|1479|1475.2|1475|52885
1588239300000|2020-04-30 09:35:00|1477.2|1476.2|1476|1475.4|1478.6|1477.4|1475.4|1475|63640
1588239600000|2020-04-30 09:40:00|1476.2|1475.6|1477.2|1476.8|1477.8|1477.2|1474.4|1474|79991
1588239900000|2020-04-30 09:45:00|1477|1476.6|1478|1477.8|1482.8|1482|1476.4|1476|88410
1588240200000|2020-04-30 09:50:00|1477.8|1477.4|1474.8|1474|1478.6|1478|1473.6|1473|71108
1588240500000|2020-04-30 09:55:00|1475|1474.2|1477|1476.4|1478|1476.6|1473.8|1473|51930
1588240800000|2020-04-30 10:00:00|1477.2|1476.8|1476|1475.2|1480|1479|1475.2|1475|55011
1588241100000|2020-04-30 10:05:00|1475.8|1475|1474.4|1473.2|1476.2|1476|1472.8|1472.4|56260
1588241400000|2020-04-30 10:10:00|1474.2|1473.4|1475|1474|1475.6|1475|1474|1473.4|32683
1588241700000|2020-04-30 10:15:00|1474.8|1474.2|1474|1473|1475|1474.6|1471.6|1471.2|78948
1588242000000|2020-04-30 10:20:00|1474.2|1473.2|1474.6|1474|1476.6|1476|1472.8|1472|40320
1588242300000|2020-04-30 10:25:00|1474.4|1473.8|1472.2|1471.4|1474.4|1473.8|1471.6|1471|67363
1588242600000|2020-04-30 10:30:00|1472|1471.8|1472|1471|1474|1473.4|1468.4|1468|240749
1588242900000|2020-04-30 10:35:00|1471.8|1470.6|1470|1469.2|1471.8|1470.6|1466.8|1466.2|59765
1588243200000|2020-04-30 10:40:00|1469.8|1469.8|1467.2|1466.6|1471|1470.2|1467|1466.2|52232
1588243500000|2020-04-30 10:45:00|1467|1466.4|1471.2|1470|1473.2|1472.2|1466.8|1466.2|53217
1588243800000|2020-04-30 10:50:00|1470.8|1469.6|1466.4|1465.4|1470.8|1470|1466.4|1465.4|43496
1588244100000|2020-04-30 10:55:00|1465.8|1465.2|1462.4|1462|1466|1465.4|1461.4|1461|126455
1588244400000|2020-04-30 11:00:00|1462.2|1462.2|1457.2|1455.8|1464.6|1464.2|1456|1455|88678
1588244700000|2020-04-30 11:05:00|1457.6|1456.2|1453.2|1452|1458|1456.6|1452.2|1452|58548
1588245000000|2020-04-30 11:10:00|1452.6|1453|1448.2|1447.6|1453.2|1453|1447.4|1447|142383
1588245300000|2020-04-30 11:15:00|1448|1447.2|1454.2|1454|1454.4|1454|1447.8|1447|59823
1588245600000|2020-04-30 11:20:00|1454|1453|1448.4|1447.8|1454|1453|1445|1444.2|117409
1588245900000|2020-04-30 11:25:00|1448.6|1448|1445.8|1445|1449.6|1449|1444.8|1444|75909
1588246200000|2020-04-30 11:30:00|1445.6|1445.2|1450.4|1449.8|1451.8|1451.4|1443.2|1443|86399
1588246500000|2020-04-30 11:35:00|1450.6|1449.6|1454.2|1453.8|1454.2|1453.8|1448|1447.4|78295
1588246800000|2020-04-30 11:40:00|1454|1453.6|1454.6|1453.6|1456.4|1456.2|1447|1446.6|108990
1588247100000|2020-04-30 11:45:00|1454.8|1453.8|1437.6|1436.4|1456|1455.2|1431.2|1430|339653
1588247400000|2020-04-30 11:50:00|1437.8|1437|1433.2|1431|1438.6|1438|1430|1429.4|185937
1588247700000|2020-04-30 11:55:00|1433.4|1430.8|1418|1415.6|1433.8|1433.6|1417.2|1415|183535
1588248000000|2020-04-30 12:00:00|1418.4|1415.8|1427.6|1424.6|1427.6|1426|1415.4|1415|136232
1588248300000|2020-04-30 12:05:00|1427.4|1425.6|1450.2|1448.6|1450.2|1450|1426|1424.6|184077
1588248600000|2020-04-30 12:10:00|1449.4|1448.4|1447.8|1445.6|1453|1452.6|1443|1441.2|104390
1588248900000|2020-04-30 12:15:00|1447.4|1444.8|1447.8|1446.6|1450.4|1449.4|1444.6|1443.8|65664
1588249200000|2020-04-30 12:20:00|1447.2|1446.2|1456.8|1455.6|1456.8|1455.6|1446|1445|58232
1588249500000|2020-04-30 12:25:00|1457|1455.8|1466|1463.6|1466|1463.6|1456.8|1455.6|103919
1588249800000|2020-04-30 12:30:00|1465.8|1464|1456|1455|1469|1467.8|1456|1455|115681
1588250100000|2020-04-30 12:35:00|1457.2|1455.2|1447.8|1445.8|1457.6|1456.2|1446|1445|100456
1588250400000|2020-04-30 12:40:00|1447.4|1445.4|1452|1450|1455.4|1455|1445|1444|85042
1588250700000|2020-04-30 12:45:00|1451.8|1448.6|1446.8|1444.2|1451.8|1450|1445.4|1444.2|106700
1588251000000|2020-04-30 12:50:00|1446.6|1444.4|1436.4|1434|1447.6|1446|1426|1425|158025
1588251300000|2020-04-30 12:55:00|1436.6|1435|1439.2|1436|1444.4|1443|1436.6|1434|64708
1588251600000|2020-04-30 13:00:00|1438.8|1436.2|1432|1430.6|1440.6|1439.2|1429.6|1429|79461
1588251900000|2020-04-30 13:05:00|1431.8|1431|1428|1425.8|1436.8|1435.4|1425.8|1425.2|89001
1588252200000|2020-04-30 13:10:00|1428.2|1426|1431|1427.8|1435.2|1433.6|1425.4|1424|90799
1588252500000|2020-04-30 13:15:00|1431.2|1428|1428.6|1427|1435|1434|1426|1425.2|80957
1588252800000|2020-04-30 13:20:00|1427.8|1426.2|1426.2|1423.2|1431.4|1429.2|1422.6|1421.4|85018
1588253100000|2020-04-30 13:25:00|1426|1423.4|1434.2|1431.8|1434.2|1431.8|1424.2|1423.2|42824
1588253400000|2020-04-30 13:30:00|1434|1432.2|1425.2|1422.8|1435.2|1434.4|1423|1422.4|90743
1588253700000|2020-04-30 13:35:00|1424.8|1423|1418.6|1416.2|1425.2|1425|1411|1410.6|373944
1588254000000|2020-04-30 13:40:00|1418.4|1416|1417|1415.2|1420|1419.2|1414.4|1413|146704
1588254300000|2020-04-30 13:45:00|1416.8|1415.4|1420.6|1418.6|1424.8|1424.2|1415.2|1414|91900
1588254600000|2020-04-30 13:50:00|1419.8|1419.8|1418.8|1417.6|1426.4|1424|1417.2|1417|93735
1588254900000|2020-04-30 13:55:00|1418.2|1417.4|1436.8|1434.8|1439.8|1438.2|1418|1417.4|72637
1588255200000|2020-04-30 14:00:00|1437.8|1435|1433.4|1431.2|1442.4|1441|1432|1431|78895
1588255500000|2020-04-30 14:05:00|1433.2|1431|1437|1434.6|1437.6|1436.2|1427.4|1425.6|122156
1588255800000|2020-04-30 14:10:00|1437.6|1435.2|1439.8|1438|1444|1442.8|1432.4|1431.8|131793
1588256100000|2020-04-30 14:15:00|1439|1437.8|1431.2|1429.6|1440|1439|1425.8|1424.6|69831
1588256400000|2020-04-30 14:20:00|1430.4|1429.4|1426.6|1425.6|1432.2|1430|1424.6|1424|108744
1588256700000|2020-04-30 14:25:00|1426.8|1425.2|1436.2|1434|1436.4|1435|1426.6|1425.2|63295
1588257000000|2020-04-30 14:30:00|1436|1434.4|1442.8|1441.4|1443.4|1442|1435.6|1434.4|58365
1588257300000|2020-04-30 14:35:00|1443.6|1441.6|1428.4|1426.6|1443.8|1443.2|1428.2|1426.6|59937
1588257600000|2020-04-30 14:40:00|1428.2|1426.8|1430.2|1428.6|1434.2|1434|1427|1425.8|115538
1588257900000|2020-04-30 14:45:00|1430|1428.8|1431.8|1430|1431.8|1431.6|1425.8|1425|116072
1588258200000|2020-04-30 14:50:00|1432|1430.2|1431|1430.2|1435.4|1434.4|1428.4|1427.2|70423
1588258500000|2020-04-30 14:55:00|1430.8|1430|1427.4|1426|1438|1436.6|1427|1425.8|104805
1588258800000|2020-04-30 15:00:00|1428.4|1426.2|1433.2|1432|1435|1434|1426.4|1425|115042
1588259100000|2020-04-30 15:05:00|1433|1431.8|1427.8|1427|1433.6|1432|1426|1425.4|211277
1588259400000|2020-04-30 15:10:00|1427.2|1426.8|1430.6|1430.2|1434|1433.4|1425.8|1425.2|173563
1588259700000|2020-04-30 15:15:00|1431.6|1430.4|1426.8|1425.8|1432.2|1431.8|1426|1425.6|120121
1588260000000|2020-04-30 15:20:00|1426.6|1425.4|1425.8|1425|1426.6|1425.8|1419.8|1419|234348
1588260300000|2020-04-30 15:25:00|1425.4|1424.6|1428|1427|1430|1429.4|1422.2|1421|264365
1588575600000|2020-05-04 07:00:00|1364.2|1356.4|1335.4|1331.8|1366|1361.8|1333|1331|232029
1588575900000|2020-05-04 07:05:00|1335.2|1331.2|1339.4|1336.8|1341|1339.6|1324.6|1324|255221
1588576200000|2020-05-04 07:10:00|1339.6|1339|1345.4|1342.2|1349.2|1348.2|1337.6|1336.2|164426
1588576500000|2020-05-04 07:15:00|1345.2|1342.4|1351|1348.8|1355|1353.6|1341.8|1341|208174
1588576800000|2020-05-04 07:20:00|1350.6|1348.4|1343|1340.8|1350.6|1348.4|1334.8|1333.4|137052
1588577100000|2020-05-04 07:25:00|1343.4|1341.8|1339.6|1338|1347.2|1345.8|1338.8|1338|105465
1588577400000|2020-05-04 07:30:00|1339.2|1338.4|1354.8|1352.2|1364|1363|1338.8|1338|116905
1588577700000|2020-05-04 07:35:00|1355|1353.6|1365.4|1363.6|1366|1365|1355|1352.2|97572
1588578000000|2020-05-04 07:40:00|1364.6|1363.4|1368.8|1368.4|1374.4|1373|1363.6|1362|119254
1588578300000|2020-05-04 07:45:00|1369.6|1368.6|1371.8|1370.2|1375|1373.8|1368|1367|79930
1588578600000|2020-05-04 07:50:00|1371.4|1370|1365.8|1363.4|1373.6|1372.6|1363.4|1362.2|78261
1588578900000|2020-05-04 07:55:00|1365|1363.2|1364.6|1363.6|1372.4|1371|1364.6|1363.2|51574
1588579200000|2020-05-04 08:00:00|1364.8|1364|1371.6|1370.4|1374|1372|1361|1360.2|49482
1588579500000|2020-05-04 08:05:00|1371.4|1370.8|1364.6|1363.2|1372.2|1370.8|1363.8|1363|56643
1588579800000|2020-05-04 08:10:00|1364.2|1362.8|1359.4|1358.6|1366.4|1364.8|1355.6|1355|52827
1588580100000|2020-05-04 08:15:00|1359.2|1358.4|1355.6|1354.6|1361.8|1360.4|1354.4|1353.2|26297
1588580400000|2020-05-04 08:20:00|1355.2|1354|1354.6|1353.6|1359.8|1358|1353.2|1351.8|31422
1588580700000|2020-05-04 08:25:00|1355.2|1354|1354.4|1353.6|1363.6|1361.8|1353.6|1353|33574
1588581000000|2020-05-04 08:30:00|1354.8|1353.2|1351.6|1351|1355.8|1355|1351.2|1351|50708
1588581300000|2020-05-04 08:35:00|1351.4|1350.8|1348.4|1347.6|1351.4|1350.8|1346.6|1345.8|87923
1588581600000|2020-05-04 08:40:00|1348.6|1347.2|1348.8|1348|1350|1349.6|1346.4|1346|57699
1588581900000|2020-05-04 08:45:00|1349|1348.4|1346.4|1345.4|1353.8|1352.4|1346|1345.4|67616
1588582200000|2020-05-04 08:50:00|1346.6|1345.8|1345.2|1343.8|1348.2|1347.2|1343|1342.2|41584
1588582500000|2020-05-04 08:55:00|1345.4|1344|1338.6|1337|1346.4|1344.6|1337.2|1336.8|88302
1588582800000|2020-05-04 09:00:00|1338.4|1337.2|1334.2|1333.4|1339|1337.2|1332.6|1332.4|82674
1588583100000|2020-05-04 09:05:00|1334|1333.2|1337.2|1336.4|1341.6|1340.4|1332.6|1332.2|76983
1588583400000|2020-05-04 09:10:00|1337|1335.8|1332.4|1331.4|1337|1336|1332|1331.4|82810
1588583700000|2020-05-04 09:15:00|1332|1331.2|1328.2|1327.2|1332.6|1331.6|1327.6|1327|158820
1588584000000|2020-05-04 09:20:00|1328.4|1327.6|1326|1325.4|1328.4|1328.2|1324.2|1324|151537
1588584300000|2020-05-04 09:25:00|1326.2|1325.6|1329.2|1328.4|1329.8|1329|1325.2|1325|74797
1588584600000|2020-05-04 09:30:00|1329|1328.6|1329.6|1329.4|1332.6|1331.6|1328.2|1328|61525
1588584900000|2020-05-04 09:35:00|1329.8|1329|1334.8|1333.8|1336.6|1335.8|1329|1328.8|64644
1588585200000|2020-05-04 09:40:00|1335.2|1333.4|1340.8|1339.6|1341.4|1340.2|1334.2|1333.2|38857
1588585500000|2020-05-04 09:45:00|1341|1340|1343.4|1342.4|1346|1345.4|1341|1340|55063
1588585800000|2020-05-04 09:50:00|1343.2|1342.6|1341.2|1340.2|1343.4|1342.8|1340.4|1340|40695
1588586100000|2020-05-04 09:55:00|1341.4|1340|1343.4|1341.8|1343.6|1341.8|1336.6|1336|40623
1588586400000|2020-05-04 10:00:00|1343.6|1342|1337.2|1336.2|1344|1343.2|1336.6|1336.2|73954
1588586700000|2020-05-04 10:05:00|1337.4|1336.4|1338.6|1337.8|1340|1339.8|1334.4|1334.2|36639
1588587000000|2020-05-04 10:10:00|1338.4|1337.6|1341.6|1340.6|1342|1340.8|1337.8|1336|14789
1588587300000|2020-05-04 10:15:00|1341.8|1340.8|1348.8|1347.4|1349|1348|1341.8|1340.6|15499
1588587600000|2020-05-04 10:20:00|1348.6|1347.2|1346.2|1345.2|1349.8|1349.2|1345.8|1345|26120
1588587900000|2020-05-04 10:25:00|1346|1344.6|1342|1341.2|1346|1344.6|1340|1339|34603
1588588200000|2020-05-04 10:30:00|1342.2|1341|1343.6|1342.8|1346|1344.6|1342.2|1341|11670
1588588500000|2020-05-04 10:35:00|1343.4|1343|1345.2|1345|1348|1346.8|1341|1340.4|40006
1588588800000|2020-05-04 10:40:00|1345.6|1344.4|1352.2|1351.2|1354.8|1354|1345.6|1344.2|53203
1588589100000|2020-05-04 10:45:00|1352|1351|1350.6|1350.2|1353.2|1352.4|1349.8|1348.8|18989
1588589400000|2020-05-04 10:50:00|1351|1350.4|1352|1351.2|1352.6|1352|1348.6|1347.8|33740
1588589700000|2020-05-04 10:55:00|1351.8|1350.4|1352|1351|1354.6|1353.4|1350.2|1350|26254
1588590000000|2020-05-04 11:00:00|1352.6|1351.2|1355.6|1355.2|1357|1356.2|1352|1351.2|20170
1588590300000|2020-05-04 11:05:00|1355.4|1355|1354|1353.2|1356.8|1356.2|1353.6|1353.2|23238
1588590600000|2020-05-04 11:10:00|1354.2|1353.4|1355.4|1354.6|1356.2|1355|1352.6|1352.2|16590
1588590900000|2020-05-04 11:15:00|1355.2|1354.2|1357.2|1356.4|1357.8|1357|1353.4|1353|20261
1588591200000|2020-05-04 11:20:00|1357|1356|1351.4|1350.4|1357.6|1356.6|1350.8|1350.2|33468
1588591500000|2020-05-04 11:25:00|1351.6|1350.6|1355.8|1355.2|1357|1356|1351.6|1350.6|27621
1588591800000|2020-05-04 11:30:00|1356.4|1355.4|1358.4|1357.6|1358.8|1358.6|1356|1355|20897
1588592100000|2020-05-04 11:35:00|1358.8|1358|1359|1358.4|1361.8|1360.4|1356.8|1356.4|34679
1588592400000|2020-05-04 11:40:00|1358.8|1358.6|1351.8|1351|1358.8|1358.6|1351.4|1351|33190
1588592700000|2020-05-04 11:45:00|1352.2|1351.2|1351|1350.4|1353.4|1352.4|1350.8|1350|20795
1588593000000|2020-05-04 11:50:00|1351.2|1350.6|1354.4|1354.2|1355.6|1354.8|1350|1349.8|29904
1588593300000|2020-05-04 11:55:00|1354.6|1354.4|1356.2|1355.4|1357.2|1356.6|1354.6|1354.2|20739
1588593600000|2020-05-04 12:00:00|1355.8|1355|1352.8|1351.8|1356|1355.4|1352|1351.6|21372
1588593900000|2020-05-04 12:05:00|1352.6|1351.6|1357.2|1356|1357.2|1356|1350.6|1350.2|23559
1588594200000|2020-05-04 12:10:00|1358|1356.2|1361.8|1361|1362.2|1361.8|1356.8|1355.6|33537
1588594500000|2020-05-04 12:15:00|1362|1361.4|1364.6|1364.2|1365.8|1365|1361.2|1360.2|40903
1588594800000|2020-05-04 12:20:00|1364.4|1364|1367.2|1366.4|1369|1367.8|1363.2|1362.2|28339
1588595100000|2020-05-04 12:25:00|1367.4|1366.2|1367.8|1367.2|1370.6|1370|1365|1364.6|39579
1588595400000|2020-05-04 12:30:00|1367.6|1367|1366|1365.6|1369.6|1368.6|1365.8|1365.6|22229
1588595700000|2020-05-04 12:35:00|1366.4|1365.8|1363.2|1362.6|1367|1366.4|1363.2|1362.4|19280
1588596000000|2020-05-04 12:40:00|1363.4|1362.8|1364.2|1363.2|1366|1365.2|1362.8|1362.2|23009
1588596300000|2020-05-04 12:45:00|1364.6|1363.4|1359.4|1359|1365|1364.4|1358.4|1358|46610
1588596600000|2020-05-04 12:50:00|1359.6|1359.2|1352.8|1352.4|1360.4|1359.8|1352.8|1352.4|111533
1588596900000|2020-05-04 12:55:00|1352.6|1352|1347.6|1346.6|1352.6|1352|1347|1346.4|41671
1588597200000|2020-05-04 13:00:00|1347.4|1346.4|1343.8|1343.2|1349.2|1348.4|1342.4|1341.8|48906
1588597500000|2020-05-04 13:05:00|1343.6|1343|1343.6|1343|1346|1344.8|1341.4|1341.2|28804
1588597800000|2020-05-04 13:10:00|1343.8|1343.2|1345.4|1344.6|1349.4|1348.2|1343.6|1342.6|63081
1588598100000|2020-05-04 13:15:00|1345.6|1345|1344.2|1343|1346.6|1345.8|1343.4|1342.8|27082
1588598400000|2020-05-04 13:20:00|1344|1342.8|1346|1345.8|1347.6|1346.8|1342|1341.8|28712
1588598700000|2020-05-04 13:25:00|1346.2|1345.6|1340.6|1340.2|1346.6|1346|1340.2|1339.8|69663
1588599000000|2020-05-04 13:30:00|1340.8|1340.4|1337.6|1337|1343.4|1342|1335.2|1335|67580
1588599300000|2020-05-04 13:35:00|1337.4|1337.2|1336|1335.8|1340|1339|1332.8|1332.2|89204
1588599600000|2020-05-04 13:40:00|1336.8|1336|1342.4|1341.4|1344.2|1342.8|1334.2|1334|59154
1588599900000|2020-05-04 13:45:00|1342|1341.2|1345|1344.4|1348.6|1347|1340.2|1339.6|134324
1588600200000|2020-05-04 13:50:00|1344|1343.8|1345.8|1345.2|1347.8|1347.4|1343.2|1342.8|110457
1588600500000|2020-05-04 13:55:00|1345.6|1345|1345|1344|1347.8|1347|1344.2|1343.8|55112
1588600800000|2020-05-04 14:00:00|1345.2|1344.2|1348.2|1347.6|1353.8|1353|1344.4|1344|139366
1588601100000|2020-05-04 14:05:00|1348.4|1347.8|1347.4|1346.8|1352|1351|1347.2|1346.8|81085
1588601400000|2020-05-04 14:10:00|1347.2|1347|1346|1345.6|1351.2|1350.8|1345.8|1345.6|151905
1588601700000|2020-05-04 14:15:00|1345.8|1345|1345.4|1344.6|1349.4|1349.2|1344.4|1344.2|137171
1588602000000|2020-05-04 14:20:00|1345.6|1345|1336.6|1336.4|1346|1345.8|1336.4|1336.2|131451
1588602300000|2020-05-04 14:25:00|1337|1336.6|1336.8|1336|1339.8|1338.8|1334.4|1334|94595
1588602600000|2020-05-04 14:30:00|1336.6|1335.8|1331.6|1331|1336.6|1335.8|1330.2|1330|184096
1588602900000|2020-05-04 14:35:00|1331.4|1331.2|1336.8|1335.8|1336.8|1336|1330.2|1330|143784
1588603200000|2020-05-04 14:40:00|1337.2|1336|1338.8|1338.2|1339.4|1339|1335.6|1335|90357
1588603500000|2020-05-04 14:45:00|1339|1338.4|1337.6|1337|1340|1339.4|1337.2|1336.6|126149
1588603800000|2020-05-04 14:50:00|1338|1337.2|1338.6|1338.4|1341|1340.4|1336.4|1336|114105
1588604100000|2020-05-04 14:55:00|1338.4|1338.2|1333.4|1332.4|1339.2|1338.8|1332.4|1331.6|118103
1588604400000|2020-05-04 15:00:00|1333.2|1332.2|1330|1329.6|1333.2|1332.2|1330|1329.4|147089
1588604700000|2020-05-04 15:05:00|1330.2|1330|1326.4|1325.8|1333.2|1332.2|1325.2|1325|177758
1588605000000|2020-05-04 15:10:00|1326.6|1326|1325.6|1325|1329.4|1329|1324.8|1324.4|257848
1588605300000|2020-05-04 15:15:00|1325.8|1325.2|1327.2|1326.4|1328.4|1328|1325.2|1325|152677
1588605600000|2020-05-04 15:20:00|1327|1326.6|1323.8|1323.4|1327|1326.6|1322.2|1322|270805
1588605900000|2020-05-04 15:25:00|1324|1323.6|1323.6|1322.2|1325.8|1325.2|1321.2|1321|314239
1588662000000|2020-05-05 07:00:00|1350.4|1347.2|1352.8|1351.2|1355|1352.4|1336|1335|240372
1588662300000|2020-05-05 07:05:00|1352|1350.8|1354.8|1354|1362.2|1360.2|1347.2|1345|136599
1588662600000|2020-05-05 07:10:00|1355|1354.4|1360.8|1358.6|1362.4|1361|1348.8|1348|147978
1588662900000|2020-05-05 07:15:00|1360.6|1358.4|1358.6|1356.8|1362.2|1360.4|1355.4|1355|64306
1588663200000|2020-05-05 07:20:00|1359.6|1357|1358.8|1357.8|1364|1362.6|1357.6|1356.6|67998
1588663500000|2020-05-05 07:25:00|1358.6|1358.2|1363.4|1363.2|1367|1365.4|1357|1356.2|95893
1588663800000|2020-05-05 07:30:00|1364|1363|1370.2|1369.4|1370.2|1369.8|1363.2|1362.4|134716
1588664100000|2020-05-05 07:35:00|1370.6|1370|1368|1367|1376|1375.4|1365.4|1365|111992
1588664400000|2020-05-05 07:40:00|1367.8|1367.2|1370.4|1369.6|1371.8|1370.8|1364.8|1364|87127
1588664700000|2020-05-05 07:45:00|1371|1369.8|1361.2|1360.4|1371.8|1371.6|1361|1360|95629
1588665000000|2020-05-05 07:50:00|1360.8|1360.2|1366|1365.4|1368.4|1367.8|1360.6|1360.2|80039
1588665300000|2020-05-05 07:55:00|1366.4|1365.6|1367.2|1366.2|1369|1368|1363.6|1362.4|66775
1588665600000|2020-05-05 08:00:00|1367|1366|1362.4|1361.6|1367|1366|1361.8|1361|32100
1588665900000|2020-05-05 08:05:00|1362.6|1361.8|1362|1361.2|1367|1366.2|1361|1360.2|45531
1588666200000|2020-05-05 08:10:00|1361.8|1361|1359.6|1358.6|1367.6|1366.6|1359|1358.6|74925
1588666500000|2020-05-05 08:15:00|1359.4|1358.4|1349.4|1348|1359.4|1358.4|1349|1348|157031
1588666800000|2020-05-05 08:20:00|1349.2|1348.2|1363|1361.8|1363|1361.8|1348.4|1348|105167
1588667100000|2020-05-05 08:25:00|1362.8|1361.6|1362.6|1361.4|1371.6|1370.4|1362.6|1360.8|83486
1588667400000|2020-05-05 08:30:00|1362.2|1361.8|1355.2|1354.2|1363.8|1363|1352.4|1351.4|54911
1588667700000|2020-05-05 08:35:00|1355|1354|1353|1351.6|1361.2|1360|1352|1351|38882
1588668000000|2020-05-05 08:40:00|1353.2|1352|1352|1351|1355.6|1355.2|1348.8|1348|161452
1588668300000|2020-05-05 08:45:00|1352.2|1351.4|1344.2|1343|1353.2|1352|1342.8|1342|84952
1588668600000|2020-05-05 08:50:00|1344|1342.4|1339.8|1338.2|1348.6|1347.8|1337.6|1336.6|68585
1588668900000|2020-05-05 08:55:00|1339.6|1338|1334.2|1333.4|1341|1339.8|1330.6|1330|89119
1588669200000|2020-05-05 09:00:00|1334|1333.2|1335.6|1335|1346|1344.2|1333.6|1332.2|79213
1588669500000|2020-05-05 09:05:00|1335.2|1334|1343.4|1342.4|1344|1342.4|1334.6|1334|31662
1588669800000|2020-05-05 09:10:00|1343|1342|1341.6|1340.4|1344|1343.4|1341|1340|26360
1588670100000|2020-05-05 09:15:00|1341.8|1340.2|1344.8|1344.4|1352.4|1351.2|1341.4|1340.2|62689
1588670400000|2020-05-05 09:20:00|1345.6|1344.6|1341.2|1340.4|1349|1348|1340.8|1340|46374
1588670700000|2020-05-05 09:25:00|1341|1340.2|1332.8|1331.6|1341|1340.2|1332.4|1331.2|90914
1588671000000|2020-05-05 09:30:00|1332.6|1331.4|1334.4|1333.4|1338.8|1337.2|1332.6|1331|43236
1588671300000|2020-05-05 09:35:00|1333.8|1333.2|1339.6|1338.8|1340.8|1339.6|1333.4|1332|69705
1588671600000|2020-05-05 09:40:00|1340|1339|1343.8|1342.4|1344|1342.6|1338.8|1337.4|69906
1588671900000|2020-05-05 09:45:00|1343.2|1342.2|1341.8|1341.4|1344.6|1343.6|1339|1338|34887
1588672200000|2020-05-05 09:50:00|1342|1341.2|1340.8|1339.6|1344.8|1343.6|1340|1339.4|223143
1588672500000|2020-05-05 09:55:00|1340.6|1340|1342.8|1342|1344.2|1344|1339|1338.2|34375
1588672800000|2020-05-05 10:00:00|1343.2|1342.2|1345.8|1344.4|1346|1345.2|1341|1340.2|37893
1588673100000|2020-05-05 10:05:00|1346|1344.6|1338.4|1338|1346.8|1345.6|1338|1337.4|28300
1588673400000|2020-05-05 10:10:00|1338.2|1337.2|1336|1335|1345.2|1344.2|1335.6|1335|27619
1588673700000|2020-05-05 10:15:00|1335.8|1334.8|1335|1334|1337.8|1336.4|1332|1331.2|59659
1588674000000|2020-05-05 10:20:00|1335.2|1333.8|1330.6|1329.4|1336.6|1335.6|1329.8|1329|89724
1588674300000|2020-05-05 10:25:00|1330.4|1329.8|1332.2|1331.2|1334.8|1333.4|1329.8|1328.8|56964
1588674600000|2020-05-05 10:30:00|1332|1331|1335.6|1335|1337|1336.4|1329.6|1328.8|84388
1588674900000|2020-05-05 10:35:00|1335.8|1335.4|1333.4|1332.4|1335.8|1335.4|1329.8|1329|66425
1588675200000|2020-05-05 10:40:00|1332.8|1332.2|1332.2|1332|1336.8|1335.6|1330.8|1330.2|37488
1588675500000|2020-05-05 10:45:00|1332.6|1331.4|1327.4|1326.2|1335.2|1334.6|1326.8|1326|117246
1588675800000|2020-05-05 10:50:00|1327.2|1326|1322.2|1321|1328|1326.6|1321|1320.2|245467
1588676100000|2020-05-05 10:55:00|1322|1320.8|1324.4|1323.2|1325|1323.2|1319.2|1318.2|76764
1588676400000|2020-05-05 11:00:00|1325|1323.4|1324.4|1323.2|1329.2|1327.4|1324|1323|49504
1588676700000|2020-05-05 11:05:00|1324.6|1323.4|1326.6|1325.4|1327.2|1325.8|1323|1322.4|126878
1588677000000|2020-05-05 11:10:00|1326.8|1325.6|1330|1329.2|1331.4|1331|1325|1324.6|45023
1588677300000|2020-05-05 11:15:00|1330.2|1329.6|1319.8|1319.2|1330.6|1329.8|1319.6|1319.2|67242
1588677600000|2020-05-05 11:20:00|1320|1319.4|1317|1316.2|1322.8|1321.8|1315.8|1315|81995
1588677900000|2020-05-05 11:25:00|1317.2|1316.4|1321.4|1320.2|1322.2|1321.2|1316.2|1315.6|46001
1588678200000|2020-05-05 11:30:00|1321.2|1320.6|1322.2|1321.8|1325.4|1325.2|1319.4|1319|142979
1588678500000|2020-05-05 11:35:00|1322.4|1322|1321.8|1321.4|1323.6|1322.6|1320.6|1320|54639
1588678800000|2020-05-05 11:40:00|1322|1321.6|1323.2|1322.4|1324.4|1323.6|1320.6|1320.4|49731
1588679100000|2020-05-05 11:45:00|1323.4|1322.6|1327.4|1326.4|1327.4|1326.4|1320.8|1320.4|47795
1588679400000|2020-05-05 11:50:00|1327.8|1326.6|1324.4|1323.8|1330.4|1329.2|1324.2|1323.8|55588
1588679700000|2020-05-05 11:55:00|1324.2|1323.6|1323.8|1323|1324.6|1324.4|1322.4|1322|28689
1588680000000|2020-05-05 12:00:00|1324|1323.2|1331|1330|1331.8|1330.6|1322.2|1321.8|40275
1588680300000|2020-05-05 12:05:00|1330.8|1329.8|1337.8|1337.2|1339.4|1338.6|1330.2|1329|42303
1588680600000|2020-05-05 12:10:00|1338|1337|1333.8|1333.2|1338.8|1338.2|1330|1329.4|74726
1588680900000|2020-05-05 12:15:00|1333.6|1333|1336|1335.2|1339|1338|1331.6|1331|40959
1588681200000|2020-05-05 12:20:00|1336.4|1335.4|1333.6|1333|1337.2|1336.4|1333.4|1333|14741
1588681500000|2020-05-05 12:25:00|1334|1333.2|1337.8|1337.2|1338|1337.8|1333.6|1332.8|32437
1588681800000|2020-05-05 12:30:00|1337.6|1337.4|1333.2|1332.4|1337.8|1337.4|1333.2|1332.2|20149
1588682100000|2020-05-05 12:35:00|1333|1332.2|1335.2|1334.6|1337|1336.2|1330.6|1330|30053
1588682400000|2020-05-05 12:40:00|1335|1334.4|1336|1335|1336.4|1335.4|1331.6|1331|61216
1588682700000|2020-05-05 12:45:00|1336.2|1335.2|1334.2|1333.4|1336.4|1335.4|1332.4|1331.8|18318
1588683000000|2020-05-05 12:50:00|1333.8|1333.2|1333.4|1332.4|1336.2|1335.2|1331.4|1331|30801
1588683300000|2020-05-05 12:55:00|1333.2|1332.2|1334.4|1333.6|1335.2|1334.8|1332.2|1331.4|14764
1588683600000|2020-05-05 13:00:00|1334.6|1333.4|1333.8|1332.8|1334.6|1333.6|1330.4|1330|43624
1588683900000|2020-05-05 13:05:00|1333.4|1333|1339.6|1338.6|1339.8|1338.8|1333.4|1332.8|41236
1588684200000|2020-05-05 13:10:00|1339.8|1338.8|1336|1335.4|1341|1340|1336|1335.4|30853
1588684500000|2020-05-05 13:15:00|1336.4|1335.6|1334.6|1334.2|1338|1337.4|1333.6|1333.2|24893
1588684800000|2020-05-05 13:20:00|1334.4|1333.4|1333.8|1332.8|1336.6|1336|1331.8|1331.4|122076
1588685100000|2020-05-05 13:25:00|1334|1333.2|1336.6|1335.8|1336.8|1335.8|1332.6|1332.4|33172
1588685400000|2020-05-05 13:30:00|1337|1336|1336.8|1336.2|1341|1339.6|1333.2|1332.8|50372
1588685700000|2020-05-05 13:35:00|1336.6|1336.4|1339.4|1338.6|1340.8|1340.2|1335.2|1334.6|76469
1588686000000|2020-05-05 13:40:00|1339.8|1339|1337|1336.4|1340.4|1339.8|1335.4|1335|23686
1588686300000|2020-05-05 13:45:00|1337.2|1336.6|1336.2|1335.2|1338|1337.2|1333.4|1333|36394
1588686600000|2020-05-05 13:50:00|1336.4|1335.4|1331|1330.2|1337.4|1336.8|1330.4|1330.2|41166
1588686900000|2020-05-05 13:55:00|1331.4|1330.4|1340.6|1339.6|1341.2|1340.8|1330.4|1330|112383
1588687200000|2020-05-05 14:00:00|1340.8|1339.8|1339.4|1339|1343|1342.6|1339.2|1338.6|62289
1588687500000|2020-05-05 14:05:00|1339.2|1339.2|1339.8|1339|1342.4|1342|1338|1337.4|86107
1588687800000|2020-05-05 14:10:00|1339.6|1339.2|1335.8|1335.4|1339.8|1339.2|1335.6|1335.2|41214
1588688100000|2020-05-05 14:15:00|1335.6|1335.6|1336.2|1335.8|1339|1338.4|1335.6|1335.4|44461
1588688400000|2020-05-05 14:20:00|1336|1335.4|1330.6|1329.8|1336.8|1336.4|1329.8|1329.6|105010
1588688700000|2020-05-05 14:25:00|1330.4|1329.6|1326|1325.4|1330.6|1330|1325.4|1325.2|107627
1588689000000|2020-05-05 14:30:00|1325.8|1325.6|1326|1324.6|1329.2|1328.6|1321.6|1321.2|113116
1588689300000|2020-05-05 14:35:00|1325.8|1324.8|1326|1325|1328|1327|1324.4|1324.2|31643
1588689600000|2020-05-05 14:40:00|1325.8|1325.2|1320.6|1320|1325.8|1325.6|1320.2|1320|61956
1588689900000|2020-05-05 14:45:00|1321|1320.2|1319.4|1318.6|1323.8|1322.8|1318.4|1318.2|102953
1588690200000|2020-05-05 14:50:00|1319.2|1318.4|1321.4|1320.4|1323.8|1322.6|1316.8|1316.2|108153
1588690500000|2020-05-05 14:55:00|1321.6|1320.6|1323.2|1322.2|1325|1324.8|1321.6|1320.6|45662
1588690800000|2020-05-05 15:00:00|1322.6|1321.8|1323.4|1322.4|1324.8|1324|1320.8|1320.4|135270
1588691100000|2020-05-05 15:05:00|1323.2|1322.2|1326.2|1325.6|1326.4|1326.2|1320.2|1320|60069
1588691400000|2020-05-05 15:10:00|1326.4|1325.8|1322.8|1322.2|1326.4|1325.8|1320.6|1320.4|91820
1588691700000|2020-05-05 15:15:00|1323|1322.4|1322.6|1322.2|1323.2|1323|1320.4|1320|82588
1588692000000|2020-05-05 15:20:00|1323|1322.4|1326.6|1326.2|1329|1328.6|1322.8|1322.2|129382
1588692300000|2020-05-05 15:25:00|1326.8|1326.4|1329.6|1328.4|1330.8|1330.6|1325.4|1325|156873
1588748400000|2020-05-06 07:00:00|4100|1322.4|1318.4|1316.4|4100|1334.8|1318.2|1316.2|101518
1588748700000|2020-05-06 07:05:00|1318.8|1316.6|1308.8|1307.2|1318.8|1317.8|1306.2|1305|318641
1588749000000|2020-05-06 07:10:00|1309|1307|1322.6|1320.8|1322.6|1321.2|1306.8|1305.8|125871
1588749300000|2020-05-06 07:15:00|1322.4|1320|1322|1320|1324|1322.8|1314.6|1313.2|51436
1588749600000|2020-05-06 07:20:00|1321.8|1319.8|1312.6|1310.8|1321.8|1319.8|1309.4|1308.8|117678
1588749900000|2020-05-06 07:25:00|1313|1312|1312|1311|1318.6|1316|1308.6|1308|83946
1588750200000|2020-05-06 07:30:00|1312.2|1311.2|1303.6|1302.6|1313|1311.6|1303.4|1302.6|130935
1588750500000|2020-05-06 07:35:00|1303.4|1302.8|1303|1302.4|1308.2|1306.4|1300.2|1300|235897
1588750800000|2020-05-06 07:40:00|1303.2|1302.8|1308.6|1307|1311.2|1310.8|1301.6|1301.2|93645
1588751100000|2020-05-06 07:45:00|1308.8|1307.2|1317|1316|1317|1316.2|1308.6|1307.2|82176
1588751400000|2020-05-06 07:50:00|1317.2|1316.4|1316.4|1316|1318.8|1318.2|1314|1312.6|64704
1588751700000|2020-05-06 07:55:00|1317|1316.2|1313.2|1312|1318|1317.6|1312|1311.2|45728
1588752000000|2020-05-06 08:00:00|1312.6|1311.6|1321.2|1320.2|1321.4|1321.2|1311.4|1310.8|65442
1588752300000|2020-05-06 08:05:00|1321.4|1320.4|1326.8|1325.8|1328|1327.4|1321.4|1320.4|54105
1588752600000|2020-05-06 08:10:00|1326.6|1326.2|1323|1321.8|1329.2|1328.6|1321.6|1320.8|67653
1588752900000|2020-05-06 08:15:00|1323.2|1321.6|1321.4|1320.4|1323.4|1321.8|1317.2|1316|68911
1588753200000|2020-05-06 08:20:00|1321.2|1320.6|1323|1321.6|1326.2|1326|1319.8|1318.8|41016
1588753500000|2020-05-06 08:25:00|1322.8|1321.4|1320.6|1319.2|1323|1321.4|1316.8|1316.4|44901
1588753800000|2020-05-06 08:30:00|1320.2|1319|1322.2|1320.8|1322.4|1320.8|1316.8|1316|45766
1588754100000|2020-05-06 08:35:00|1322.4|1321|1321|1320|1325.8|1325.2|1319|1318.2|43557
1588754400000|2020-05-06 08:40:00|1320.6|1319|1312.6|1312|1321|1319|1312.2|1311.4|66851
1588754700000|2020-05-06 08:45:00|1313|1312.2|1316.2|1316|1317.4|1316.6|1311.8|1311|40571
1588755000000|2020-05-06 08:50:00|1316.6|1315.6|1315.4|1315|1317.6|1317.2|1312.2|1312|26830
1588755300000|2020-05-06 08:55:00|1315.2|1314.4|1312.6|1312|1317.6|1317|1312|1311|20563
1588755600000|2020-05-06 09:00:00|1312.8|1311.8|1311.4|1310.4|1312.8|1312|1309.6|1309|59336
1588755900000|2020-05-06 09:05:00|1311.2|1311|1315.2|1314.2|1316|1315.2|1310.4|1309.8|28138
1588756200000|2020-05-06 09:10:00|1315.4|1314.4|1312.4|1311.4|1317.2|1316.6|1311.6|1311|32353
1588756500000|2020-05-06 09:15:00|1312.2|1311.6|1316.4|1315.6|1316.8|1316|1312|1311.2|31663
1588756800000|2020-05-06 09:20:00|1316|1315.4|1318.2|1317.4|1319|1317.8|1314.6|1314|20615
1588757100000|2020-05-06 09:25:00|1317.8|1317|1316.4|1315.6|1319|1318.2|1313.2|1312.6|24580
1588757400000|2020-05-06 09:30:00|1316.2|1315.2|1311.4|1310.8|1316.2|1315.2|1311.2|1310.4|30552
1588757700000|2020-05-06 09:35:00|1311.2|1310.6|1315|1314.4|1316.4|1315.2|1311.2|1310.6|20138
1588758000000|2020-05-06 09:40:00|1315.2|1314.6|1316.4|1315.2|1317.2|1316.2|1312.8|1312|38884
1588758300000|2020-05-06 09:45:00|1316.2|1315.4|1316.2|1315.2|1316.4|1316|1314.6|1313.8|35787
1588758600000|2020-05-06 09:50:00|1316.4|1315.6|1316.8|1315.8|1317.8|1316.8|1314.2|1313.2|26443
1588758900000|2020-05-06 09:55:00|1317|1316.6|1317|1316.6|1318.2|1317.6|1315|1314.2|35074
1588759200000|2020-05-06 10:00:00|1317.2|1316.8|1318.2|1317.6|1321|1320.4|1317.2|1316.6|45169
1588759500000|2020-05-06 10:05:00|1318.4|1317.8|1319.8|1319.4|1321.6|1320.6|1318.4|1317.6|37305
1588759800000|2020-05-06 10:10:00|1320|1319.2|1321.4|1320.6|1323.2|1322.4|1319.2|1318.8|46211
1588760100000|2020-05-06 10:15:00|1321.2|1320.2|1321.8|1321.4|1322|1321.6|1320|1319.2|64497
1588760400000|2020-05-06 10:20:00|1321.6|1321.2|1320.2|1320|1321.6|1321.4|1319.8|1319|27126
1588760700000|2020-05-06 10:25:00|1320.4|1319.8|1324|1323.6|1324.8|1323.8|1319.8|1319.2|47444
1588761000000|2020-05-06 10:30:00|1324.2|1323.8|1325.4|1325|1326.4|1326|1323.6|1323|36197
1588761300000|2020-05-06 10:35:00|1325.2|1325.2|1331.8|1331|1332.2|1331.6|1325.2|1325|65710
1588761600000|2020-05-06 10:40:00|1332|1331.2|1329.2|1328.2|1332.2|1331.8|1325.8|1325|47077
1588761900000|2020-05-06 10:45:00|1329|1328|1326.2|1325.6|1329|1328|1326.2|1325.2|21953
1588762200000|2020-05-06 10:50:00|1326.4|1325.4|1322.8|1322|1326.6|1326|1320.8|1320.2|37421
1588762500000|2020-05-06 10:55:00|1322.6|1321.8|1321|1320.8|1322.6|1322|1319.4|1319|32034
1588762800000|2020-05-06 11:00:00|1321.2|1320.4|1318.6|1318|1321.4|1320.8|1317.4|1317|26741
1588763100000|2020-05-06 11:05:00|1318.4|1317.8|1316.4|1316|1318.4|1317.8|1316.4|1315.8|30168
1588763400000|2020-05-06 11:10:00|1316.2|1315.8|1315.8|1315.2|1319|1318|1315.4|1315|58495
1588763700000|2020-05-06 11:15:00|1316.2|1315.8|1317.4|1316.6|1317.8|1317|1315.6|1315|33198
1588764000000|2020-05-06 11:20:00|1317.2|1316.4|1318.8|1318.2|1320.8|1320|1315.2|1315|58276
1588764300000|2020-05-06 11:25:00|1318.6|1318|1319.6|1319|1321.8|1321|1317.8|1317.4|43510
1588764600000|2020-05-06 11:30:00|1319.8|1318.8|1320.2|1319.4|1321|1320.4|1319.2|1318.6|176899
1588764900000|2020-05-06 11:35:00|1320|1319.2|1316|1315.2|1320|1319.2|1315.8|1315.2|23067
1588765200000|2020-05-06 11:40:00|1315.8|1315.4|1316|1315.6|1316.8|1316.6|1315.4|1315|929715
1588765500000|2020-05-06 11:45:00|1316.4|1315.4|1316.2|1315.6|1316.8|1316.2|1316|1315.4|91057
1588765800000|2020-05-06 11:50:00|1316.4|1315.8|1317|1316.4|1318.8|1318|1316.4|1315.8|15530
1588766100000|2020-05-06 11:55:00|1316.8|1316.8|1315|1314.4|1316.8|1316.8|1313.4|1313|58967
1588766400000|2020-05-06 12:00:00|1315.2|1314.6|1313.4|1313|1315.2|1315|1313.2|1313|18502
1588766700000|2020-05-06 12:05:00|1313.2|1312.8|1315.2|1314.8|1316|1315.2|1311.8|1311.4|41657
1588767000000|2020-05-06 12:10:00|1315|1314.6|1311.8|1311|1315.2|1314.8|1311.8|1311|23704
1588767300000|2020-05-06 12:15:00|1311.6|1311.2|1308.6|1307.8|1313.2|1312.6|1306.4|1306|111872
1588767600000|2020-05-06 12:20:00|1308.4|1308.2|1310|1309.4|1311|1310.4|1308|1307.2|42946
1588767900000|2020-05-06 12:25:00|1309.6|1309.2|1309|1308.2|1311.2|1310.2|1308.8|1308.2|40211
1588768200000|2020-05-06 12:30:00|1309.2|1308.4|1308.6|1308.2|1311|1310.2|1308.4|1308|40995
1588768500000|2020-05-06 12:35:00|1308.8|1308.4|1305.2|1305|1310|1309.6|1305.2|1305|127975
1588768800000|2020-05-06 12:40:00|1305|1304.8|1306.8|1306|1307.4|1306.6|1304.4|1304|47854
1588769100000|2020-05-06 12:45:00|1307|1306.2|1311.8|1310.8|1312.4|1311.2|1307|1306.2|32549
1588769400000|2020-05-06 12:50:00|1312|1311|1310|1309.6|1313.2|1311.8|1309.6|1309|40732
1588769700000|2020-05-06 12:55:00|1310.2|1309.8|1306.8|1306|1311.4|1310.4|1306.8|1306|18817
1588770000000|2020-05-06 13:00:00|1307|1306.2|1310.6|1310|1311.6|1310.6|1307|1306.2|32520
1588770300000|2020-05-06 13:05:00|1310.2|1310.4|1307.8|1307.6|1311|1310.4|1307.8|1307.6|20205
1588770600000|2020-05-06 13:10:00|1307.6|1307.4|1309|1308.6|1309.8|1309|1307.4|1307|20794
1588770900000|2020-05-06 13:15:00|1308.8|1308|1307.2|1307|1309.4|1309|1306.2|1306|27851
1588771200000|2020-05-06 13:20:00|1307.4|1306.6|1310|1309.4|1310|1309.4|1307.2|1306.6|25692
1588771500000|2020-05-06 13:25:00|1310.2|1309.6|1310.6|1309.4|1310.8|1310.2|1307.6|1307.2|34264
1588771800000|2020-05-06 13:30:00|1310.4|1309.6|1308.4|1308|1312.6|1311.8|1306.4|1306.2|82191
1588772100000|2020-05-06 13:35:00|1308.2|1307.8|1303.6|1303.4|1308.4|1308|1302.4|1302.2|143602
1588772400000|2020-05-06 13:40:00|1303.8|1303.6|1301.6|1301.2|1305.6|1305|1301.2|1301|128735
1588772700000|2020-05-06 13:45:00|1302.2|1301.4|1295.8|1295.2|1302.6|1302|1295.6|1295|507623
1588773000000|2020-05-06 13:50:00|1295.6|1295|1291.8|1291|1298.2|1297.4|1291.2|1291|256899
1588773300000|2020-05-06 13:55:00|1291.4|1291.2|1294.6|1293.4|1294.6|1293.4|1286.8|1286.4|311793
1588773600000|2020-05-06 14:00:00|1294.2|1293.2|1286|1285.2|1296|1295.4|1285.2|1285|186386
1588773900000|2020-05-06 14:05:00|1285.8|1285|1287|1286.2|1291.2|1290|1285.2|1285|257858
1588774200000|2020-05-06 14:10:00|1286.8|1286.4|1288|1287|1288|1287.8|1282.8|1282.4|163743
1588774500000|2020-05-06 14:15:00|1288.4|1287.4|1290|1289.4|1291|1290.2|1284.8|1284.2|104724
1588774800000|2020-05-06 14:20:00|1289.6|1289.2|1291.2|1290.4|1294.2|1293.6|1289|1288.4|94816
1588775100000|2020-05-06 14:25:00|1291.4|1290.8|1291.4|1291.2|1296|1295.4|1290.6|1290.2|96893
1588775400000|2020-05-06 14:30:00|1291.2|1290.8|1295|1294.8|1296.8|1296.2|1291.2|1290.6|99544
1588775700000|2020-05-06 14:35:00|1294.8|1294.6|1289.8|1289.4|1296.2|1295.4|1289.4|1289|100508
1588776000000|2020-05-06 14:40:00|1289.4|1289.6|1294|1293.2|1295.8|1295.2|1288.8|1288.6|85987
1588776300000|2020-05-06 14:45:00|1293.8|1293.4|1290.4|1290|1296.4|1295.4|1290|1289.6|109771
1588776600000|2020-05-06 14:50:00|1290.2|1290.2|1290|1289.2|1292.4|1291.6|1289.6|1289|123866
1588776900000|2020-05-06 14:55:00|1289.8|1289.8|1287|1286.6|1290.6|1290.4|1286.4|1286.2|92479
1588777200000|2020-05-06 15:00:00|1287.6|1286.4|1286|1285.4|1289|1288.2|1285.2|1285|100710
1588777500000|2020-05-06 15:05:00|1286.2|1285.6|1289.6|1289.2|1289.8|1289.2|1285.2|1285|173319
1588777800000|2020-05-06 15:10:00|1289.8|1289.4|1287.2|1286.8|1290.6|1290.4|1285.2|1285|138733
1588778100000|2020-05-06 15:15:00|1286.8|1286.4|1286.8|1286.2|1288.6|1288.2|1285.4|1285|251791
1588778400000|2020-05-06 15:20:00|1287|1286.4|1282|1281.2|1287|1286.4|1281.6|1281|244761
1588778700000|2020-05-06 15:25:00|1282.2|1281.6|1287.4|1285.2|1289.2|1287.2|1281.8|1281.2|221754
1588834800000|2020-05-07 07:00:00|1294|1293|1294.2|1290.8|1297|1295.6|1286.8|1285|112172
1588835100000|2020-05-07 07:05:00|1294.4|1292|1299.8|1298.2|1305|1304.4|1290.8|1290|151773
1588835400000|2020-05-07 07:10:00|1299|1298|1307.4|1306|1308|1307.2|1297.8|1296.8|116964
1588835700000|2020-05-07 07:15:00|1307.2|1305.8|1306.8|1305.8|1309.6|1308.8|1300.6|1299|98560
1588836000000|2020-05-07 07:20:00|1306.6|1305|1302.4|1301.2|1307.6|1306.4|1301.4|1300.2|44506
1588836300000|2020-05-07 07:25:00|1302.2|1300.8|1300.6|1299.2|1305.8|1305|1298.4|1298|73442
1588836600000|2020-05-07 07:30:00|1299.8|1299.8|1299.8|1298.6|1302.4|1301.6|1297.8|1297|19983
1588836900000|2020-05-07 07:35:00|1300|1299.2|1302.2|1301|1302.2|1301.4|1296.2|1295.6|40813
1588837200000|2020-05-07 07:40:00|1302.4|1301.6|1309.2|1308|1309.8|1309.4|1301.2|1300|94879
1588837500000|2020-05-07 07:45:00|1308.2|1307.8|1304.6|1303.2|1308.6|1307.8|1304|1302.4|27268
1588837800000|2020-05-07 07:50:00|1304|1302.8|1304.8|1303.8|1306|1305.2|1301.2|1301|32876
1588838100000|2020-05-07 07:55:00|1304.2|1303.4|1301.8|1301|1305|1304.4|1301|1300|29327
1588838400000|2020-05-07 08:00:00|1302|1300.8|1295.6|1294.6|1302|1301|1294.4|1293|67690
1588838700000|2020-05-07 08:05:00|1296.2|1294.8|1293.6|1292.4|1296.8|1295|1290.8|1290.2|66395
1588839000000|2020-05-07 08:10:00|1293.8|1292.6|1295.8|1294.6|1298|1297|1291.8|1291.4|47019
1588839300000|2020-05-07 08:15:00|1296|1295.2|1302|1300.8|1302|1300.8|1296|1295.2|38898
1588839600000|2020-05-07 08:20:00|1302.4|1301.4|1298.6|1297.4|1302.8|1302|1297.4|1297|34522
1588839900000|2020-05-07 08:25:00|1298.4|1298|1300|1299.2|1300|1299.4|1298.2|1297|12656
1588840200000|2020-05-07 08:30:00|1299.8|1299.4|1297|1296|1300|1299.8|1296.8|1296|37879
1588840500000|2020-05-07 08:35:00|1296.6|1295.6|1291.4|1290.4|1299|1298.4|1291|1290.2|39721
1588840800000|2020-05-07 08:40:00|1291.2|1290.2|1291.8|1291|1294.4|1293.8|1290.8|1290|28957
1588841100000|2020-05-07 08:45:00|1291.6|1290.6|1296.4|1295.6|1298.2|1297.2|1290.6|1290|28383
1588841400000|2020-05-07 08:50:00|1296.2|1295.4|1295.8|1295.2|1297.4|1296.6|1294.4|1293.2|15086
1588841700000|2020-05-07 08:55:00|1296|1295.4|1296.8|1296.4|1298|1297.4|1295.8|1295|29200
1588842000000|2020-05-07 09:00:00|1297.4|1296.6|1299.4|1299|1299.6|1299.4|1297.4|1296.4|21172
1588842300000|2020-05-07 09:05:00|1299.6|1299.2|1301.4|1300.4|1301.6|1300.8|1297.6|1297|74042
1588842600000|2020-05-07 09:10:00|1301.2|1300|1299.4|1298.8|1302.4|1301.6|1299|1298|41523
1588842900000|2020-05-07 09:15:00|1299.2|1298.6|1296|1295.2|1300.8|1300.2|1295|1294|30469
1588843200000|2020-05-07 09:20:00|1296.2|1295.4|1294.4|1294|1296.6|1295.8|1292.2|1291.8|52425
1588843500000|2020-05-07 09:25:00|1294.6|1294.2|1295|1294.6|1295|1294.6|1292.4|1292|19039
1588843800000|2020-05-07 09:30:00|1294.8|1294.2|1293.2|1292.8|1295.8|1294.8|1292.8|1292|23817
1588844100000|2020-05-07 09:35:00|1293.4|1293|1296.8|1296.2|1297.4|1296.8|1293.2|1292.8|16401
1588844400000|2020-05-07 09:40:00|1297|1296.4|1299.2|1298.8|1299.4|1298.8|1296.6|1296|24521
1588844700000|2020-05-07 09:45:00|1299.4|1299|1299.6|1299|1303|1302.8|1298.8|1298.6|19976
1588845000000|2020-05-07 09:50:00|1299.8|1299.2|1303.4|1302.8|1303.4|1303|1299.8|1299.2|28678
1588845300000|2020-05-07 09:55:00|1303|1302.6|1300|1299.2|1303.4|1302.8|1298.8|1298|11631
1588845600000|2020-05-07 10:00:00|1299.8|1299|1296|1295.6|1299.8|1299|1295.6|1295|30324
1588845900000|2020-05-07 10:05:00|1296.2|1295.8|1297.6|1296.8|1297.6|1297|1293.4|1293|26733
1588846200000|2020-05-07 10:10:00|1297.2|1296.6|1301.2|1300.4|1301.6|1300.8|1296.8|1296.4|12390
1588846500000|2020-05-07 10:15:00|1301.4|1300.6|1300.2|1299.2|1302.4|1302|1297.8|1297.6|33450
1588846800000|2020-05-07 10:20:00|1300|1299|1297.4|1296.4|1300.2|1299.4|1296.8|1296.2|14664
1588847100000|2020-05-07 10:25:00|1297.8|1296.8|1301.4|1300.8|1301.6|1300.8|1297.8|1296.8|18306
1588847400000|2020-05-07 10:30:00|1301.8|1301|1302|1301.2|1302.8|1302.2|1300.2|1299.4|6290
1588847700000|2020-05-07 10:35:00|1301.8|1300.8|1300.2|1299.4|1302|1301.6|1300|1299.2|6775
1588848000000|2020-05-07 10:40:00|1300|1299|1298.4|1298|1300|1299.2|1297.8|1297|12174
1588848300000|2020-05-07 10:45:00|1298.6|1298.2|1296.8|1296|1299.2|1298.6|1296|1295.2|16779
1588848600000|2020-05-07 10:50:00|1297|1296.2|1293.8|1293.2|1298.8|1298.4|1293.6|1293|35609
1588848900000|2020-05-07 10:55:00|1293.6|1293|1297.2|1296.2|1298|1297.2|1291.6|1291|20784
1588849200000|2020-05-07 11:00:00|1297|1296|1298.4|1297.8|1299|1298|1296.4|1295.4|6537
1588849500000|2020-05-07 11:05:00|1298.2|1298|1296.2|1295.6|1299|1298.6|1295.6|1295.2|51737
1588849800000|2020-05-07 11:10:00|1296.4|1295.8|1296.4|1295.8|1297|1296.4|1293|1292.6|22735
1588850100000|2020-05-07 11:15:00|1296.2|1295.6|1294.2|1293.6|1297|1296.4|1294|1293.6|35380
1588850400000|2020-05-07 11:20:00|1294|1293.8|1292.6|1292|1294.8|1294|1292.4|1292|21807
1588850700000|2020-05-07 11:25:00|1292.4|1292.2|1291|1290.4|1292.6|1292.2|1290.4|1290.2|56813
1588851000000|2020-05-07 11:30:00|1290.8|1290.6|1293.6|1293|1294.2|1293.8|1290.8|1290.2|27521
1588851300000|2020-05-07 11:35:00|1293.8|1293.2|1293.2|1292.6|1294.6|1294|1292.6|1292.2|23778
1588851600000|2020-05-07 11:40:00|1293.4|1292.8|1292.6|1292.4|1294.2|1293.8|1292.2|1292|58846
1588851900000|2020-05-07 11:45:00|1292.8|1292.6|1292.8|1292.4|1293.4|1293|1291.8|1291.6|42222
1588852200000|2020-05-07 11:50:00|1292.6|1292.6|1293.4|1292.8|1293.6|1293.2|1291.6|1291|30338
1588852500000|2020-05-07 11:55:00|1293.6|1293|1294.4|1293.8|1298|1297|1292.6|1292.2|77254
1588852800000|2020-05-07 12:00:00|1294.6|1293.6|1293.8|1293.4|1294.8|1294.4|1292.2|1292|17045
1588853100000|2020-05-07 12:05:00|1293.6|1293|1290.8|1290.4|1293.8|1293|1290.4|1290|86557
1588853400000|2020-05-07 12:10:00|1291|1290.6|1293|1292.4|1295.6|1294.8|1290.6|1290|46350
1588853700000|2020-05-07 12:15:00|1293.2|1292.6|1293.4|1292.8|1296|1295.6|1293|1292.4|15789
1588854000000|2020-05-07 12:20:00|1293.2|1293|1296.4|1295.6|1297.2|1296.6|1293.2|1292.6|37191
1588854300000|2020-05-07 12:25:00|1296|1295.4|1295.4|1294.6|1297.6|1296.8|1293.6|1293.4|44740
1588854600000|2020-05-07 12:30:00|1295.2|1294.4|1292.8|1292|1296|1295|1291.6|1291.4|30934
1588854900000|2020-05-07 12:35:00|1293|1292.2|1292.2|1291.4|1295|1294.2|1291.8|1291.4|38351
1588855200000|2020-05-07 12:40:00|1292|1291.6|1294|1292.8|1295.4|1294|1291.2|1290.8|42525
1588855500000|2020-05-07 12:45:00|1294.2|1293|1294.6|1293.8|1295.6|1294.4|1293.2|1292.6|19542
1588855800000|2020-05-07 12:50:00|1295|1294.2|1292|1291.6|1295.4|1294.4|1291.4|1291|19193
1588856100000|2020-05-07 12:55:00|1291.8|1291.2|1294|1293.6|1294.6|1294|1291.2|1291|10675
1588856400000|2020-05-07 13:00:00|1294.2|1293.8|1292|1291.2|1295.2|1294.8|1291.4|1291.2|29233
1588856700000|2020-05-07 13:05:00|1291.8|1291|1291.2|1290.4|1292.4|1291.8|1288.8|1288.6|92502
1588857000000|2020-05-07 13:10:00|1291.4|1290.6|1289.8|1289.6|1293|1292.2|1289.8|1289.6|23176
1588857300000|2020-05-07 13:15:00|1290.4|1289.8|1292|1291.2|1295.2|1294.2|1290|1289.6|30185
1588857600000|2020-05-07 13:20:00|1291.8|1291.4|1289.4|1289|1292.6|1291.6|1289.4|1289|18060
1588857900000|2020-05-07 13:25:00|1289.2|1288.8|1290|1289.2|1290.8|1289.6|1288.4|1288|34872
1588858200000|2020-05-07 13:30:00|1290.4|1289.4|1294.6|1293.8|1294.8|1294.6|1289.6|1289|41508
1588858500000|2020-05-07 13:35:00|1294.4|1293.6|1299.2|1298.4|1299.8|1299.2|1293|1292.6|110029
1588858800000|2020-05-07 13:40:00|1299.4|1298.8|1304.8|1303.8|1305.8|1305.4|1299.4|1298.8|167138
1588859100000|2020-05-07 13:45:00|1304|1303.6|1304.4|1303.4|1305.8|1305.6|1303|1302.4|58774
1588859400000|2020-05-07 13:50:00|1304.6|1303.2|1305.8|1305|1306|1305.6|1300.4|1299.8|80007
1588859700000|2020-05-07 13:55:00|1306|1305.2|1301|1300|1307|1306.6|1299.8|1299.2|92911
1588860000000|2020-05-07 14:00:00|1300.8|1299.4|1295.8|1295|1300.8|1299.8|1295.8|1295|51474
1588860300000|2020-05-07 14:05:00|1295.6|1295.2|1294.2|1293.2|1295.6|1295.2|1291.8|1291.4|71547
1588860600000|2020-05-07 14:10:00|1294.4|1293.4|1292|1291.2|1295.4|1295|1289.6|1289.2|71802
1588860900000|2020-05-07 14:15:00|1291.8|1291|1293.8|1292.8|1295.6|1294.6|1290|1289.6|43186
1588861200000|2020-05-07 14:20:00|1294|1293.2|1295.4|1294.6|1296|1295.8|1291.8|1291.4|62662
1588861500000|2020-05-07 14:25:00|1295.6|1294.8|1289.6|1289|1295.6|1295.4|1289.4|1289|80103
1588861800000|2020-05-07 14:30:00|1289.8|1289.2|1292|1291.4|1292.6|1292|1289.6|1289|28971
1588862100000|2020-05-07 14:35:00|1291.8|1291.2|1291.2|1290.8|1294.8|1294.6|1290.8|1290.2|81813
1588862400000|2020-05-07 14:40:00|1291.4|1290.6|1295.6|1294.6|1297|1296.2|1291.2|1290.6|74016
1588862700000|2020-05-07 14:45:00|1295.4|1294.8|1290.6|1290|1295.6|1295.2|1290|1289.2|115880
1588863000000|2020-05-07 14:50:00|1290.4|1290.2|1289.8|1289.6|1291.4|1290.8|1288.8|1288.2|69496
1588863300000|2020-05-07 14:55:00|1290.2|1290|1286.6|1286.2|1291.2|1290.6|1286.4|1286.2|110099
1588863600000|2020-05-07 15:00:00|1286.8|1286.4|1290.2|1289.4|1290.8|1290|1286|1285.6|75505
1588863900000|2020-05-07 15:05:00|1290|1289.2|1291.4|1291|1291.6|1291.4|1286.4|1286|70522
1588864200000|2020-05-07 15:10:00|1291.6|1291.2|1291.8|1291.2|1294.6|1294.2|1290.2|1289.6|79394
1588864500000|2020-05-07 15:15:00|1292|1291.4|1293|1292.8|1294.6|1294.2|1291.6|1291.2|161209
1588864800000|2020-05-07 15:20:00|1292.8|1292.6|1294.4|1293.8|1296|1295.6|1292.8|1292.6|147991
1588865100000|2020-05-07 15:25:00|1294|1293.4|1300.8|1299.6|1301|1300.4|1293|1292.4|206801
1588921200000|2020-05-08 07:00:00|1325|1323.4|1323.4|1321.6|1327|1324.4|1317.6|1314|72575
1588921500000|2020-05-08 07:05:00|1322.6|1322|1319.4|1318|1323.8|1322.6|1317.8|1316.2|70544
1588921800000|2020-05-08 07:10:00|1319.6|1318.2|1323.2|1321.4|1324.8|1324|1319.4|1318|107823
1588922100000|2020-05-08 07:15:00|1323.4|1321.6|1317.4|1316.2|1323.4|1323|1317|1316|61795
1588922400000|2020-05-08 07:20:00|1317.2|1316|1319.6|1318.4|1319.8|1319|1315.6|1315|34901
1588922700000|2020-05-08 07:25:00|1319.8|1319|1319.6|1318.6|1320.8|1320|1316.2|1315.6|18361
1588923000000|2020-05-08 07:30:00|1319.4|1318.2|1311.6|1311.4|1319.4|1318.2|1308.8|1308|86358
1588923300000|2020-05-08 07:35:00|1311.8|1311.6|1315|1314.2|1316.2|1315.4|1311.8|1311|36403
1588923600000|2020-05-08 07:40:00|1315.2|1314.6|1313.4|1312.2|1315.6|1314.8|1309.8|1308.8|51204
1588923900000|2020-05-08 07:45:00|1313.2|1312|1313.6|1313|1315|1314.6|1310.6|1310|22026
1588924200000|2020-05-08 07:50:00|1313.4|1312.8|1313|1312.2|1313.6|1312.8|1310.4|1310|27611
1588924500000|2020-05-08 07:55:00|1312.6|1312|1310.8|1310.2|1313|1312|1310.6|1310|12722
1588924800000|2020-05-08 08:00:00|1310.6|1310|1313|1311.8|1315|1314|1309.8|1309|33769
1588925100000|2020-05-08 08:05:00|1313.2|1312|1309.2|1308.2|1315|1314|1308.2|1308|19671
1588925400000|2020-05-08 08:10:00|1309|1308|1310.6|1309.6|1311.2|1311|1307|1306.6|39688
1588925700000|2020-05-08 08:15:00|1310.4|1309|1308.6|1307.6|1310.6|1310|1307.4|1307|39830
1588926000000|2020-05-08 08:20:00|1308.4|1308|1303.8|1303|1308.6|1308|1303.6|1303|59666
1588926300000|2020-05-08 08:25:00|1303.2|1302.4|1301.4|1300.8|1304.8|1303.4|1301.2|1300.6|22461
1588926600000|2020-05-08 08:30:00|1301.2|1301|1299.2|1298.4|1301.2|1301|1298|1297.8|49432
1588926900000|2020-05-08 08:35:00|1299.4|1298.6|1299.6|1299.2|1300.6|1300.4|1299.2|1298.2|43432
1588927200000|2020-05-08 08:40:00|1299.8|1299|1306.4|1306|1306.4|1306|1299.6|1299|31121
1588927500000|2020-05-08 08:45:00|1306.2|1305.8|1301.6|1300.6|1306.4|1305.8|1301|1300.2|28793
1588927800000|2020-05-08 08:50:00|1301.4|1300.8|1301.8|1301|1302.6|1302.4|1301.2|1300.6|19972
1588928100000|2020-05-08 08:55:00|1302|1301.2|1302.8|1302|1304.8|1303.8|1301.6|1301|53541
1588928400000|2020-05-08 09:00:00|1302.6|1301.8|1306.4|1305.8|1307|1306.8|1302.2|1301.6|59915
1588928700000|2020-05-08 09:05:00|1306.2|1305.6|1306.4|1305.6|1308.4|1307.4|1304.6|1304.2|17428
1588929000000|2020-05-08 09:10:00|1306.6|1305.4|1305.8|1305|1307.8|1307.2|1304.6|1304.2|40925
1588929300000|2020-05-08 09:15:00|1306|1305.2|1302|1301.2|1306.2|1305.2|1301.6|1301|32280
1588929600000|2020-05-08 09:20:00|1301.8|1301|1300.2|1299.8|1302|1301.4|1298.8|1298.6|35058
1588929900000|2020-05-08 09:25:00|1300|1299.2|1300.4|1299.8|1301.8|1300.8|1299.8|1299|38270
1588930200000|2020-05-08 09:30:00|1301|1300|1299.6|1299|1301.8|1301|1299|1298.6|10506
1588930500000|2020-05-08 09:35:00|1299.4|1298.6|1301|1300.2|1302.8|1302.2|1298.4|1298.2|23198
1588930800000|2020-05-08 09:40:00|1300.8|1300.4|1302.6|1301.6|1305.8|1305.2|1300.4|1300|36897
1588931100000|2020-05-08 09:45:00|1302.2|1301.4|1300.6|1299.8|1302.6|1301.4|1299|1298.2|56000
1588931400000|2020-05-08 09:50:00|1300.4|1300|1301|1300.2|1302|1301.4|1298.8|1298.2|35598
1588931700000|2020-05-08 09:55:00|1300.8|1300.4|1303.2|1302.8|1305|1304.4|1300.8|1300.4|59087
1588932000000|2020-05-08 10:00:00|1303|1302.4|1304|1303|1304|1303.6|1301.2|1300.2|16343
1588932300000|2020-05-08 10:05:00|1303.8|1303.2|1305|1304.4|1305|1304.8|1303|1302.2|23760
1588932600000|2020-05-08 10:10:00|1304.8|1304.2|1305.2|1304.8|1306|1305.6|1303.8|1303.4|13967
1588932900000|2020-05-08 10:15:00|1305.4|1305|1304.2|1303.8|1305.4|1305|1303.8|1303|24160
1588933200000|2020-05-08 10:20:00|1304|1304|1308.2|1307.6|1308.4|1307.6|1303.8|1303|22609
1588933500000|2020-05-08 10:25:00|1308.6|1307.8|1307.4|1307.2|1309|1308.2|1307.4|1306.6|11694
1588933800000|2020-05-08 10:30:00|1307.6|1306.8|1308.6|1308.2|1309|1308.6|1306.6|1306|22687
1588934100000|2020-05-08 10:35:00|1308.8|1308.4|1309.4|1309|1311.4|1310.8|1308.6|1308|29373
1588934400000|2020-05-08 10:40:00|1309.2|1309.2|1307.2|1306.6|1309.2|1309.2|1307|1306.2|38520
1588934700000|2020-05-08 10:45:00|1307|1306.4|1307.6|1307|1308.2|1307.6|1306.4|1306|10429
1588935000000|2020-05-08 10:50:00|1307.2|1306.8|1307|1306.6|1307.8|1307.2|1305.8|1305.2|11927
1588935300000|2020-05-08 10:55:00|1306.8|1306.4|1306.2|1305.6|1308.4|1307.6|1305.8|1305|21233
1588935600000|2020-05-08 11:00:00|1306|1305.4|1304|1303.6|1306.2|1305.6|1303.8|1303.2|11460
1588935900000|2020-05-08 11:05:00|1303.8|1303.2|1305.6|1305|1305.6|1305|1303|1302.4|9338
1588936200000|2020-05-08 11:10:00|1305.8|1305.2|1306|1305.2|1307|1306.4|1304.8|1304.4|4039
1588936500000|2020-05-08 11:15:00|1306.2|1305.4|1306|1305.2|1306.6|1306.2|1302.8|1302.2|24431
1588936800000|2020-05-08 11:20:00|1305.8|1305.4|1305.4|1305|1306.2|1305.6|1304.6|1304|5592
1588937100000|2020-05-08 11:25:00|1305.6|1305.2|1304.4|1303.8|1307.2|1306.6|1303.6|1303.4|12454
1588937400000|2020-05-08 11:30:00|1305|1304.2|1305|1304.4|1305.4|1305|1304.2|1303.6|8717
1588937700000|2020-05-08 11:35:00|1304.8|1304.2|1305.4|1305|1306.6|1306|1304.4|1304|9139
1588938000000|2020-05-08 11:40:00|1305.6|1305.2|1306.6|1306.2|1307.6|1307.2|1305.6|1305|9654
1588938300000|2020-05-08 11:45:00|1306.4|1306|1305.8|1305.2|1307.2|1306.4|1305.4|1304.6|3524
1588938600000|2020-05-08 11:50:00|1305.6|1305.4|1308.6|1308|1308.8|1308|1305.6|1304.8|6840
1588938900000|2020-05-08 11:55:00|1308.4|1307.8|1310|1309.8|1310.6|1310|1308|1307|8730
1588939200000|2020-05-08 12:00:00|1309.8|1309.4|1311.6|1311|1311.6|1311|1308.4|1308|12704
1588939500000|2020-05-08 12:05:00|1312|1310.8|1314|1313.6|1314|1313.8|1310.8|1310|38274
1588939800000|2020-05-08 12:10:00|1313.6|1313.2|1312.6|1311.8|1315.2|1314.8|1312.6|1311.6|28681
1588940100000|2020-05-08 12:15:00|1312.8|1312|1311.6|1310.8|1313|1312|1311.2|1310.6|8043
1588940400000|2020-05-08 12:20:00|1311.8|1311|1316|1315.2|1316.8|1316.2|1310.6|1310|47923
1588940700000|2020-05-08 12:25:00|1316.6|1315.4|1315.8|1314.8|1316.8|1315.8|1312.8|1312|53550
1588941000000|2020-05-08 12:30:00|1315.6|1314.2|1316.2|1315.2|1322|1321.2|1315|1313.6|75426
1588941300000|2020-05-08 12:35:00|1316|1315|1323|1322|1324|1323.4|1315.6|1315|93599
1588941600000|2020-05-08 12:40:00|1323.4|1322.2|1323.8|1322.6|1326.6|1326|1321.8|1321|61656
1588941900000|2020-05-08 12:45:00|1323.2|1322.4|1319.2|1318.2|1325.4|1324.4|1319|1318|48369
1588942200000|2020-05-08 12:50:00|1319.4|1318.4|1320.6|1319.6|1322.2|1321|1317.8|1317.2|33345
1588942500000|2020-05-08 12:55:00|1320.8|1319.8|1320.6|1319.6|1323|1322|1319.8|1318.6|33067
1588942800000|2020-05-08 13:00:00|1320.4|1319.8|1323.8|1322.8|1324.4|1324|1320.4|1319.4|38411
1588943100000|2020-05-08 13:05:00|1324|1323|1324.8|1324|1325.4|1325|1323|1322.4|42110
1588943400000|2020-05-08 13:10:00|1324.6|1323.8|1322.8|1322|1325|1324.4|1322.4|1322|14025
1588943700000|2020-05-08 13:15:00|1323|1322.2|1324.8|1324.2|1325|1324.6|1322.6|1322|60387
1588944000000|2020-05-08 13:20:00|1324.6|1324|1326.2|1325.8|1326.8|1326.4|1323.6|1323|52091
1588944300000|2020-05-08 13:25:00|1326.8|1326|1325|1324.4|1327.2|1326.8|1324.8|1324|20111
1588944600000|2020-05-08 13:30:00|1324.8|1324.6|1325|1324.8|1327.4|1327.2|1323|1322|65288
1588944900000|2020-05-08 13:35:00|1324.8|1324.2|1321|1320.4|1325|1324.4|1320.8|1320.2|18582
1588945200000|2020-05-08 13:40:00|1321.2|1320.2|1318.6|1318.4|1321.6|1321|1318.4|1318|26728
1588945500000|2020-05-08 13:45:00|1318.8|1318.6|1317.6|1316.6|1321|1320.6|1316|1315.2|59365
1588945800000|2020-05-08 13:50:00|1317.8|1316.8|1318.4|1318|1320.4|1319.8|1317.6|1316.8|24724
1588946100000|2020-05-08 13:55:00|1318.6|1318.2|1321.2|1320.4|1321.8|1321.2|1318.2|1317.4|19649
1588946400000|2020-05-08 14:00:00|1321.4|1320.6|1325|1324.2|1325.6|1325.2|1321.2|1320.6|32172
1588946700000|2020-05-08 14:05:00|1325.4|1324|1327.8|1327.2|1328.8|1328.6|1324.6|1323.6|36549
1588947000000|2020-05-08 14:10:00|1327.6|1327|1329.8|1329.2|1330.6|1330.4|1327|1326.6|47718
1588947300000|2020-05-08 14:15:00|1329.6|1328.8|1328.6|1328|1330.6|1330.2|1327.2|1326.4|40544
1588947600000|2020-05-08 14:20:00|1328.4|1327.8|1326.2|1325.4|1328.4|1328|1324.6|1323.6|33085
1588947900000|2020-05-08 14:25:00|1326.4|1325.6|1323.6|1323|1326.4|1326.2|1323|1322.8|25941
1588948200000|2020-05-08 14:30:00|1324|1323.2|1326|1325.2|1326.4|1326|1323|1322.8|30270
1588948500000|2020-05-08 14:35:00|1325.8|1325.4|1324.2|1323.6|1327.6|1327|1324.2|1323.6|29127
1588948800000|2020-05-08 14:40:00|1324.4|1324|1317.6|1317|1325.4|1325|1317|1316.4|44643
1588949100000|2020-05-08 14:45:00|1317.8|1317.2|1317.8|1317|1318.6|1318|1316.6|1316|23440
1588949400000|2020-05-08 14:50:00|1318|1317.2|1320|1319.4|1320.2|1319.8|1317.4|1317|44860
1588949700000|2020-05-08 14:55:00|1319.8|1319.6|1321|1320.2|1322.2|1321.4|1317.6|1317|40974
1588950000000|2020-05-08 15:00:00|1321.2|1320.4|1321.2|1320.8|1322|1321.8|1318.4|1317.8|35637
1588950300000|2020-05-08 15:05:00|1321.6|1321|1321.8|1321.6|1323.6|1323|1321.6|1320.8|24836
1588950600000|2020-05-08 15:10:00|1322|1321.8|1322.2|1321.8|1322.6|1322.4|1321.6|1321.4|26199
1588950900000|2020-05-08 15:15:00|1322.4|1321.6|1324|1323.6|1324.6|1324.4|1321.6|1321.4|31620
1588951200000|2020-05-08 15:20:00|1323.6|1323.2|1325.6|1325.2|1326.4|1326|1323.4|1323.2|72508
1588951500000|2020-05-08 15:25:00|1325.8|1325.4|1328.4|1327.6|1329|1328.6|1325|1324.2|80358
1589180400000|2020-05-11 07:00:00|1356.2|1353.4|1346.8|1345|1357|1354.2|1344|1342.2|134917
1589180700000|2020-05-11 07:05:00|1347|1346|1342.4|1342|1349.6|1347.2|1339.6|1338.8|66095
1589181000000|2020-05-11 07:10:00|1342.6|1342.2|1340.4|1339.4|1345.4|1345|1338.2|1336.2|62964
1589181300000|2020-05-11 07:15:00|1340.6|1339.6|1341.2|1340.2|1342.8|1341.4|1336.8|1336|25740
1589181600000|2020-05-11 07:20:00|1340.8|1340.4|1353|1352.2|1354|1352.8|1339.8|1338.8|81585
1589181900000|2020-05-11 07:25:00|1352.8|1351.8|1353.8|1353.2|1356.8|1356|1352|1350.6|57813
1589182200000|2020-05-11 07:30:00|1353.6|1352|1343.2|1341.4|1354|1352.6|1340.6|1340|29272
1589182500000|2020-05-11 07:35:00|1342|1341.6|1346.8|1345.8|1349.6|1349.4|1342|1341|35434
1589182800000|2020-05-11 07:40:00|1346.6|1346|1343.4|1342.2|1350|1348.8|1341.6|1341|33298
1589183100000|2020-05-11 07:45:00|1343.2|1342|1338.8|1338|1344.2|1344|1338.4|1337.4|61197
1589183400000|2020-05-11 07:50:00|1339|1338.4|1338.8|1337.8|1341.6|1340.4|1337.6|1337|48260
1589183700000|2020-05-11 07:55:00|1338.4|1337.2|1341.6|1340.6|1342.4|1341|1338.2|1337|26652
1589184000000|2020-05-11 08:00:00|1341.4|1341|1339.4|1338.6|1342|1341.4|1338.8|1338.2|22551
1589184300000|2020-05-11 08:05:00|1339.2|1338.4|1333.6|1333.2|1340.6|1339.8|1333.6|1333|36437
1589184600000|2020-05-11 08:10:00|1334|1333.4|1331.8|1331.2|1335|1334.8|1331|1330.2|38241
1589184900000|2020-05-11 08:15:00|1331.6|1330.6|1327|1326|1331.6|1330.8|1325.8|1325.2|59132
1589185200000|2020-05-11 08:20:00|1327.4|1326.4|1330|1329.2|1332.4|1332|1326.4|1325.4|51302
1589185500000|2020-05-11 08:25:00|1330.2|1329.6|1328.6|1328|1330.6|1329.8|1327.6|1327.2|13569
1589185800000|2020-05-11 08:30:00|1328.4|1327.4|1327.4|1326.6|1329.8|1328.8|1327|1326.2|11607
1589186100000|2020-05-11 08:35:00|1327.6|1326.4|1327.4|1326.4|1327.8|1327|1323|1322|60795
1589186400000|2020-05-11 08:40:00|1326.6|1326|1322.8|1322.2|1326.8|1326.2|1322.8|1322.2|38102
1589186700000|2020-05-11 08:45:00|1323|1322.4|1317.2|1316.4|1323.2|1322.4|1317|1316|54104
1589187000000|2020-05-11 08:50:00|1317|1316|1316.4|1316|1318.6|1318.2|1316.2|1315.8|42012
1589187300000|2020-05-11 08:55:00|1316.8|1316.4|1321.6|1321.2|1323|1321.8|1316.2|1316|25487
1589187600000|2020-05-11 09:00:00|1322|1321.4|1315.8|1315.2|1322.6|1322|1315.6|1315|25931
1589187900000|2020-05-11 09:05:00|1316.2|1315.6|1314|1313.2|1318.4|1317.8|1313.6|1313|32546
1589188200000|2020-05-11 09:10:00|1313.8|1313.6|1313.4|1312.6|1314.6|1313.6|1311.6|1311|47996
1589188500000|2020-05-11 09:15:00|1313.2|1312.4|1315|1314.2|1317.2|1316.2|1312.4|1311.6|30359
1589188800000|2020-05-11 09:20:00|1314.8|1314|1312.6|1312|1315|1314.2|1312.2|1311.4|12206
1589189100000|2020-05-11 09:25:00|1312.2|1311.4|1305.8|1305.2|1312.8|1312.2|1305.8|1305.2|41519
1589189400000|2020-05-11 09:30:00|1306.2|1305.4|1309|1308|1310|1309.4|1305.8|1305|12293
1589189700000|2020-05-11 09:35:00|1308.8|1307.8|1308.6|1308|1310.8|1309.8|1307.6|1306.6|18695
1589190000000|2020-05-11 09:40:00|1308.4|1307.2|1311.8|1311.4|1312|1311.4|1308|1307|4179
1589190300000|2020-05-11 09:45:00|1311.6|1311.2|1312.2|1311|1312.4|1311.4|1309.6|1308.4|18537
1589190600000|2020-05-11 09:50:00|1312.4|1311.2|1313.2|1312.8|1316|1315.8|1311.6|1311|110600
1589190900000|2020-05-11 09:55:00|1313.6|1313|1313.4|1313|1316.8|1316.2|1313|1312|40713
1589191200000|2020-05-11 10:00:00|1313.2|1312.8|1312.8|1312.2|1314.2|1313.4|1311|1310.2|24331
1589191500000|2020-05-11 10:05:00|1313.2|1312.4|1311.4|1310.4|1314.6|1314|1310.4|1310|16088
1589191800000|2020-05-11 10:10:00|1311.2|1310.6|1309.8|1309.2|1312|1311.4|1309.2|1308.8|10619
1589192100000|2020-05-11 10:15:00|1309.6|1308.8|1302.8|1302.2|1309.6|1308.8|1302.6|1302.2|67482
1589192400000|2020-05-11 10:20:00|1302.6|1302|1302.8|1302|1305.2|1305|1302.4|1302|31267
1589192700000|2020-05-11 10:25:00|1303|1302.2|1303|1302.4|1304.2|1303.6|1302.2|1302|20484
1589193000000|2020-05-11 10:30:00|1302.8|1302.2|1299.4|1298.8|1302.8|1302.2|1299|1298.2|121197
1589193300000|2020-05-11 10:35:00|1299.6|1298.2|1297.6|1297|1300.8|1299.8|1296.2|1295.2|98938
1589193600000|2020-05-11 10:40:00|1297.4|1296.8|1297.2|1296.8|1298|1297|1295.2|1295|43380
1589193900000|2020-05-11 10:45:00|1297.4|1297|1294|1293.4|1297.6|1297.4|1294|1293.4|41734
1589194200000|2020-05-11 10:50:00|1293.8|1293.2|1292.2|1291.8|1294|1293.8|1292|1291.8|32744
1589194500000|2020-05-11 10:55:00|1292.4|1292|1296.8|1295.8|1297|1295.8|1292|1291.8|18883
1589194800000|2020-05-11 11:00:00|1297.2|1296|1295.2|1295|1300.2|1300|1293|1292.6|67798
1589195100000|2020-05-11 11:05:00|1295.6|1295.2|1294.2|1293.8|1296.4|1295.6|1293.4|1293.2|41725
1589195400000|2020-05-11 11:10:00|1294.6|1294|1296|1295.6|1297.2|1296.2|1294.2|1293.4|10492
1589195700000|2020-05-11 11:15:00|1295.8|1295.8|1296|1295.4|1298|1297.6|1295.6|1295|17196
1589196000000|2020-05-11 11:20:00|1295.8|1295.2|1296.4|1295.8|1296.6|1296.2|1293.2|1293|31263
1589196300000|2020-05-11 11:25:00|1296.6|1295.6|1298.4|1297.6|1300.6|1300|1295.8|1295|24204
1589196600000|2020-05-11 11:30:00|1298.6|1298|1296|1295.2|1302|1300.8|1294.8|1294.6|41410
1589196900000|2020-05-11 11:35:00|1295.8|1295|1294.6|1294|1296.6|1296|1294.2|1294|12983
1589197200000|2020-05-11 11:40:00|1294.4|1293.8|1289|1288.4|1294.6|1294|1288|1287|138508
1589197500000|2020-05-11 11:45:00|1288.8|1288.2|1291|1290.4|1293.2|1292.4|1287.2|1286.2|64087
1589197800000|2020-05-11 11:50:00|1291.2|1290.6|1291|1290.2|1292.8|1292|1289|1288.2|16906
1589198100000|2020-05-11 11:55:00|1291.2|1290.6|1289|1288.2|1291.8|1291|1287.8|1287.4|32165
1589198400000|2020-05-11 12:00:00|1288.8|1288.4|1289.4|1289|1291.4|1290.4|1288.4|1288|56688
1589198700000|2020-05-11 12:05:00|1289.2|1288.4|1287.2|1287|1292|1291|1287|1286.4|55961
1589199000000|2020-05-11 12:10:00|1287|1286.4|1288.4|1288|1289.4|1288.8|1286.8|1286.4|28122
1589199300000|2020-05-11 12:15:00|1288.2|1287.8|1287.2|1286.4|1289|1288|1285|1284.2|97588
1589199600000|2020-05-11 12:20:00|1286.8|1286|1288.4|1287.4|1288.4|1287.4|1285.2|1285|40406
1589199900000|2020-05-11 12:25:00|1288.2|1287|1286|1285.2|1288.8|1288.4|1284.2|1284|56908
1589200200000|2020-05-11 12:30:00|1285.8|1285|1286.8|1286.2|1287.4|1287|1284.6|1284|20991
1589200500000|2020-05-11 12:35:00|1287|1286.8|1285.6|1284.8|1288|1287.2|1284|1283.6|53948
1589200800000|2020-05-11 12:40:00|1285.4|1285|1284.4|1283.8|1287.2|1286.4|1284.2|1283.6|61702
1589201100000|2020-05-11 12:45:00|1284.2|1283.6|1285.6|1284.8|1285.6|1285.4|1283.4|1283|48255
1589201400000|2020-05-11 12:50:00|1285.4|1284.6|1284.6|1283.8|1285.4|1284.8|1284|1283.4|45672
1589201700000|2020-05-11 12:55:00|1284.2|1283.6|1288.2|1287.4|1288.2|1287.6|1284.2|1283.6|39036
1589202000000|2020-05-11 13:00:00|1288|1287.6|1294|1292.8|1295|1294.4|1287.4|1286.8|57631
1589202300000|2020-05-11 13:05:00|1293.8|1293|1292.6|1291.6|1294.2|1293.6|1291.8|1291|18300
1589202600000|2020-05-11 13:10:00|1292.8|1292|1294.4|1293.4|1294.6|1293.6|1292.2|1291.6|23127
1589202900000|2020-05-11 13:15:00|1294.2|1292.8|1295|1294.2|1295|1294.2|1291.8|1291|13274
1589203200000|2020-05-11 13:20:00|1295.2|1294.6|1293.4|1292.6|1297.4|1296.4|1293|1292.4|28713
1589203500000|2020-05-11 13:25:00|1293.6|1292.4|1295.4|1294.4|1298.4|1296.8|1293.6|1292.4|21591
1589203800000|2020-05-11 13:30:00|1295.2|1294.2|1291.4|1290.2|1295.6|1294.4|1290.2|1289|51040
1589204100000|2020-05-11 13:35:00|1291.2|1290.4|1288.6|1287.6|1291.8|1291.4|1287|1286.8|55400
1589204400000|2020-05-11 13:40:00|1288.4|1287.2|1291.6|1290.8|1291.6|1290.8|1287.2|1286.2|56081
1589204700000|2020-05-11 13:45:00|1291.4|1291|1289.8|1289|1294.6|1294|1289.4|1289|64317
1589205000000|2020-05-11 13:50:00|1290.2|1289.2|1287.4|1286.6|1290.4|1289.8|1286|1285.8|39248
1589205300000|2020-05-11 13:55:00|1287.8|1287|1289.2|1288.6|1289.2|1288.6|1284.4|1284.2|57715
1589205600000|2020-05-11 14:00:00|1289.6|1288.8|1294.6|1293.8|1294.8|1293.8|1289.6|1288.8|45391
1589205900000|2020-05-11 14:05:00|1294.8|1294.2|1290.8|1290.2|1295.4|1294.8|1290.2|1290|75196
1589206200000|2020-05-11 14:10:00|1291|1290.4|1286.8|1286.2|1294|1292.8|1286.4|1286|36157
1589206500000|2020-05-11 14:15:00|1287|1286.4|1286|1285.6|1288.4|1287.6|1284.4|1284.2|54493
1589206800000|2020-05-11 14:20:00|1285.8|1285.8|1288|1287.4|1290.2|1290|1285.6|1285.2|47046
1589207100000|2020-05-11 14:25:00|1288.2|1287.6|1290.2|1289.6|1291|1290.6|1287.6|1287.2|48266
1589207400000|2020-05-11 14:30:00|1290|1288.8|1288.4|1287.8|1290.2|1289.4|1286.6|1286|45840
1589207700000|2020-05-11 14:35:00|1288.2|1287.6|1289.2|1288.6|1290.6|1289.8|1287|1286.2|42009
1589208000000|2020-05-11 14:40:00|1289|1288.4|1286.4|1285.8|1289|1288.4|1286|1285.4|31457
1589208300000|2020-05-11 14:45:00|1286.2|1285.4|1287.4|1286.6|1288|1287.6|1285.8|1285.2|39739
1589208600000|2020-05-11 14:50:00|1287.2|1286.4|1287.6|1287|1288.2|1288|1286.8|1286|42568
1589208900000|2020-05-11 14:55:00|1287.8|1286.6|1289.2|1288.8|1290|1289|1287|1286.2|55853
1589209200000|2020-05-11 15:00:00|1289.4|1288.6|1288.6|1288.2|1289.6|1289.2|1288|1287.2|49865
1589209500000|2020-05-11 15:05:00|1288.8|1288|1290.4|1290.2|1290.6|1290.2|1287.8|1287.2|57548
1589209800000|2020-05-11 15:10:00|1290.6|1289.6|1291.4|1291.2|1292|1291.2|1288|1287.4|44398
1589210100000|2020-05-11 15:15:00|1291.8|1291|1292.4|1292.2|1292.6|1292.2|1289.8|1289.4|69078
1589210400000|2020-05-11 15:20:00|1292.6|1292.4|1290.8|1290.4|1294|1293.6|1290.8|1290.4|69048
1589210700000|2020-05-11 15:25:00|1290.6|1290.2|1293.6|1292.2|1293.8|1293.6|1290|1289.2|94739
1589266800000|2020-05-12 07:00:00|1298.6|1298|1290.2|1288|1302.6|1300.4|1285.4|1284|246283
1589267100000|2020-05-12 07:05:00|1289.6|1288.8|1282.6|1281|1290.2|1288.8|1280.2|1280|186692
1589267400000|2020-05-12 07:10:00|1282.4|1280.8|1278.8|1277.4|1282.4|1281.4|1276.4|1275.6|234211
1589267700000|2020-05-12 07:15:00|1278.6|1277|1289.8|1287.8|1289.8|1288.6|1278|1277|73912
1589268000000|2020-05-12 07:20:00|1290|1288|1295.6|1294|1296.6|1295.6|1288.4|1286.6|40907
1589268300000|2020-05-12 07:25:00|1295.8|1294.2|1298.8|1297.2|1299|1298|1294.2|1292.4|33762
1589268600000|2020-05-12 07:30:00|1298.6|1297|1297|1296.2|1301.4|1300.8|1294.2|1293.2|29706
1589268900000|2020-05-12 07:35:00|1296.8|1296.6|1290|1288.6|1297.6|1296.8|1285.8|1285|75653
1589269200000|2020-05-12 07:40:00|1290.2|1289|1289.4|1288.8|1293|1292.2|1288.8|1288|20199
1589269500000|2020-05-12 07:45:00|1289.2|1288.2|1293|1292|1294|1293|1288.8|1288|17890
1589269800000|2020-05-12 07:50:00|1292.8|1292.2|1289.6|1288.6|1295.4|1294.4|1288.2|1287|16141
1589270100000|2020-05-12 07:55:00|1289.4|1288.4|1291.4|1290.6|1292.4|1291.4|1289|1287.8|9316
1589270400000|2020-05-12 08:00:00|1291.6|1290.8|1287.8|1287.4|1291.8|1291.2|1286.4|1285.8|22370
1589270700000|2020-05-12 08:05:00|1288|1287.2|1291.6|1290.8|1292.6|1291.4|1286.6|1286|78371
1589271000000|2020-05-12 08:10:00|1291.4|1290.6|1297.4|1296.6|1297.8|1297.2|1291.4|1290.2|23947
1589271300000|2020-05-12 08:15:00|1297.2|1296.4|1296.4|1295.8|1299|1298.2|1296|1295.6|50774
1589271600000|2020-05-12 08:20:00|1296.6|1296|1294.8|1294|1297.2|1296.6|1294|1292.8|38573
1589271900000|2020-05-12 08:25:00|1294.4|1293.8|1292.6|1292.2|1296|1295.4|1291.8|1290.6|31384
1589272200000|2020-05-12 08:30:00|1292.8|1292|1296|1295.2|1297.2|1297|1291.8|1291|31143
1589272500000|2020-05-12 08:35:00|1295.8|1295.4|1296|1295.6|1300|1299.4|1294.8|1294.2|35887
1589272800000|2020-05-12 08:40:00|1296.2|1296|1295.6|1295|1298.2|1297.8|1295.4|1294.2|24252
1589273100000|2020-05-12 08:45:00|1295.4|1295.2|1300|1299|1300|1299.6|1295.2|1294.2|29712
1589273400000|2020-05-12 08:50:00|1300.2|1299.2|1300.2|1299.4|1301.6|1301|1298.2|1297.2|19413
1589273700000|2020-05-12 08:55:00|1300|1299.2|1301.2|1301|1302.8|1302.4|1300|1299|25388
1589274000000|2020-05-12 09:00:00|1301|1300.6|1296.4|1295.8|1301.2|1301|1296.2|1295.2|21020
1589274300000|2020-05-12 09:05:00|1296.6|1296|1298.6|1298|1298.8|1298.2|1294.8|1294|11994
1589274600000|2020-05-12 09:10:00|1298.4|1298.2|1299.6|1299|1302|1301.8|1298.4|1298|40333
1589274900000|2020-05-12 09:15:00|1299.8|1299.2|1301.2|1300.8|1303.6|1303.4|1299.6|1298.8|33974
1589275200000|2020-05-12 09:20:00|1301.4|1301|1302.8|1302.2|1303.6|1303.4|1301.2|1300.8|18760
1589275500000|2020-05-12 09:25:00|1303|1302.4|1300.8|1300.2|1303.6|1303.2|1300.2|1300|17871
1589275800000|2020-05-12 09:30:00|1300.6|1300|1299.4|1299|1301.8|1301|1297.6|1296.6|29393
1589276100000|2020-05-12 09:35:00|1299.2|1298.8|1295.6|1295.2|1300|1299.4|1295|1294.6|16741
1589276400000|2020-05-12 09:40:00|1295.8|1295.4|1290.6|1290.2|1296.2|1295.6|1290.4|1290|25932
1589276700000|2020-05-12 09:45:00|1290.8|1290.4|1297|1296.4|1298|1297.8|1289.6|1288.6|30981
1589277000000|2020-05-12 09:50:00|1296.8|1296.6|1297.4|1297|1300.6|1300|1296.2|1295.4|22381
1589277300000|2020-05-12 09:55:00|1297.6|1296.6|1297.4|1297|1297.8|1297|1295.8|1295|14094
1589277600000|2020-05-12 10:00:00|1297.2|1296.4|1294.8|1294.2|1298.8|1298.2|1294.6|1293.8|35687
1589277900000|2020-05-12 10:05:00|1295|1294.4|1297|1296.2|1297.2|1296.8|1294.2|1293|7516
1589278200000|2020-05-12 10:10:00|1296.8|1295.8|1298.8|1298.2|1299.6|1298.6|1295.6|1294.8|21730
1589278500000|2020-05-12 10:15:00|1299|1298|1302|1301.4|1302.6|1302.2|1298.2|1297.4|6072
1589278800000|2020-05-12 10:20:00|1301.8|1301.2|1304.2|1303.6|1304.6|1304.4|1301.6|1301.2|39407
1589279100000|2020-05-12 10:25:00|1304|1303.4|1302.2|1301.4|1304.2|1303.4|1301|1300.2|18702
1589279400000|2020-05-12 10:30:00|1302|1301.6|1305|1304.6|1305|1304.8|1302|1301.6|22473
1589279700000|2020-05-12 10:35:00|1305.4|1304.8|1301.6|1300.8|1305.6|1305|1300|1299.2|29612
1589280000000|2020-05-12 10:40:00|1301.4|1301|1301.2|1300.8|1303|1302.4|1299.4|1298.6|18703
1589280300000|2020-05-12 10:45:00|1301|1301|1301.8|1301.2|1302|1301.6|1299.4|1298.8|6840
1589280600000|2020-05-12 10:50:00|1302|1301.4|1300.8|1300.2|1303.2|1302.8|1299.4|1298.8|22852
1589280900000|2020-05-12 10:55:00|1301|1300.4|1302.6|1302.2|1303.8|1303|1301|1300.4|9973
1589281200000|2020-05-12 11:00:00|1302.8|1302.4|1304.6|1304|1304.8|1304|1301.6|1301|5656
1589281500000|2020-05-12 11:05:00|1304.8|1304.2|1309.2|1308.4|1309.4|1309|1304.2|1303.8|30517
1589281800000|2020-05-12 11:10:00|1308.8|1308.6|1307.2|1307|1309.2|1308.6|1305.6|1305|26962
1589282100000|2020-05-12 11:15:00|1307.6|1307.2|1308.4|1307.8|1308.6|1308.2|1306.2|1305.4|13338
1589282400000|2020-05-12 11:20:00|1308.2|1307.6|1306.6|1306.2|1308.6|1307.8|1304|1303.4|10610
1589282700000|2020-05-12 11:25:00|1306.4|1305.8|1305.2|1304.8|1306.8|1306.2|1304.4|1304|8683
1589283000000|2020-05-12 11:30:00|1305.8|1305|1304.4|1304|1306|1305.2|1303|1302.2|6144
1589283300000|2020-05-12 11:35:00|1304.2|1303.8|1301|1300.4|1304.4|1303.8|1300.8|1300|8472
1589283600000|2020-05-12 11:40:00|1300.8|1300.6|1300|1299.4|1301.4|1300.8|1299|1298.8|11833
1589283900000|2020-05-12 11:45:00|1300.4|1299.6|1300.8|1300.4|1302|1301.8|1300.2|1299.6|6358
1589284200000|2020-05-12 11:50:00|1301|1300.6|1300.8|1300.4|1302.8|1302.4|1299.8|1299.2|17873
1589284500000|2020-05-12 11:55:00|1300.6|1300|1299.4|1298.8|1301.4|1301|1299.4|1298.6|19411
1589284800000|2020-05-12 12:00:00|1299.6|1298.6|1297.2|1296.8|1300.6|1300|1295.8|1295|34285
1589285100000|2020-05-12 12:05:00|1297.4|1297|1294.8|1294.4|1297.8|1297|1293.8|1293|24781
1589285400000|2020-05-12 12:10:00|1295|1294.6|1294.6|1293.8|1295.2|1295|1293.2|1292.2|28422
1589285700000|2020-05-12 12:15:00|1294.8|1294|1294.4|1294|1295|1294.2|1293.2|1292.2|11938
1589286000000|2020-05-12 12:20:00|1294.8|1294.2|1294.4|1293.8|1295|1294.6|1293.2|1292.4|16597
1589286300000|2020-05-12 12:25:00|1294.2|1293.6|1295|1294.6|1295.2|1294.8|1293.8|1293|4924
1589286600000|2020-05-12 12:30:00|1294.8|1294.4|1292|1291.4|1295|1294.6|1291.6|1291.2|14480
1589286900000|2020-05-12 12:35:00|1291.8|1291.2|1291.8|1291.2|1292.4|1292|1289.6|1289|49848
1589287200000|2020-05-12 12:40:00|1292|1291.6|1295.8|1295.2|1296.6|1296.4|1292|1291.2|42290
1589287500000|2020-05-12 12:45:00|1296.2|1295.4|1294.6|1294.2|1296.8|1296|1294.4|1293.8|15039
1589287800000|2020-05-12 12:50:00|1294.8|1294.4|1293.2|1292.8|1295.2|1294.6|1292.2|1291.6|19945
1589288100000|2020-05-12 12:55:00|1293|1292.6|1292.6|1292.2|1294.6|1294.2|1291.8|1291|23720
1589288400000|2020-05-12 13:00:00|1292.8|1292|1292.2|1291.8|1295.4|1294.6|1292|1291.4|35675
1589288700000|2020-05-12 13:05:00|1292.4|1292|1289.4|1289|1292.6|1292.4|1288.8|1288.2|28283
1589289000000|2020-05-12 13:10:00|1289.6|1289.2|1290.8|1290.2|1291|1290.6|1289.2|1288.6|28827
1589289300000|2020-05-12 13:15:00|1290.4|1290|1287.6|1287.2|1290.8|1290.4|1287.6|1287.2|16507
1589289600000|2020-05-12 13:20:00|1287.8|1287.4|1286|1285.4|1288.8|1288.2|1285.8|1285.4|33439
1589289900000|2020-05-12 13:25:00|1285.6|1285.6|1283|1282.4|1286.4|1286.2|1282.8|1282|63383
1589290200000|2020-05-12 13:30:00|1283.2|1282.6|1282.6|1282|1284.2|1283.8|1281.4|1281|122604
1589290500000|2020-05-12 13:35:00|1282.4|1281.8|1286.4|1285.6|1287|1286.6|1281.6|1281.2|81467
1589290800000|2020-05-12 13:40:00|1286.2|1285.8|1279|1278.6|1287|1286.6|1279|1278.2|121393
1589291100000|2020-05-12 13:45:00|1278.8|1278.4|1268.6|1267.8|1279.2|1278.8|1266.6|1265.2|284506
1589291400000|2020-05-12 13:50:00|1268.8|1268.2|1264.6|1264.2|1270|1269.2|1264|1263|178990
1589291700000|2020-05-12 13:55:00|1264.8|1264.4|1265.4|1265|1266.4|1265.8|1263.2|1262.2|103768
1589292000000|2020-05-12 14:00:00|1265.6|1265.2|1265|1264.4|1267.8|1266.6|1262.6|1262.2|134972
1589292300000|2020-05-12 14:05:00|1264.8|1264.6|1265.2|1264.6|1267|1265.8|1263.2|1262.4|65538
1589292600000|2020-05-12 14:10:00|1265.4|1264.4|1266.2|1265.2|1266.4|1266.2|1262.2|1262|97836
1589292900000|2020-05-12 14:15:00|1266.6|1265.8|1265|1264.2|1269|1268|1264.8|1264|103094
1589293200000|2020-05-12 14:20:00|1265.2|1265|1262.6|1261.8|1265.4|1265|1261.4|1261.2|94129
1589293500000|2020-05-12 14:25:00|1262.2|1262|1256.6|1255.6|1264|1263|1253.6|1253|391047
1589293800000|2020-05-12 14:30:00|1257|1255.8|1259.6|1258.4|1260.4|1260|1253.8|1253.2|68618
1589294100000|2020-05-12 14:35:00|1259.4|1258|1256.6|1256.2|1259.8|1259|1255.6|1255|52822
1589294400000|2020-05-12 14:40:00|1256.8|1256.4|1259.8|1259.2|1260.4|1259.8|1256.6|1255.6|53818
1589294700000|2020-05-12 14:45:00|1260.2|1259.4|1259.4|1258.8|1262.4|1261.6|1256.8|1256.4|92213
1589295000000|2020-05-12 14:50:00|1259.2|1258.6|1262.2|1261.6|1262.6|1261.6|1256|1255.4|68111
1589295300000|2020-05-12 14:55:00|1262.6|1261.8|1261.8|1261|1264|1263.2|1260.2|1259.4|38816
1589295600000|2020-05-12 15:00:00|1262|1261.2|1262.6|1261.6|1264.4|1263.6|1259|1258.8|70319
1589295900000|2020-05-12 15:05:00|1263|1262.6|1266.4|1266|1266.8|1266.2|1260.2|1260|62930
1589296200000|2020-05-12 15:10:00|1266.2|1265.4|1265.2|1264.4|1267.2|1266.6|1264.2|1264|80922
1589296500000|2020-05-12 15:15:00|1265|1264|1265.4|1265.2|1268|1267.8|1264.2|1264|115439
1589296800000|2020-05-12 15:20:00|1265.6|1265|1269.2|1268.6|1270|1269.6|1264.4|1264|74305
1589297100000|2020-05-12 15:25:00|1269|1268.8|1268|1266.6|1270|1269.8|1265.4|1265.2|117263
1589353200000|2020-05-13 07:00:00|1249.2|1248|1243.4|1241.4|1250.4|1248.4|1238.8|1237|179336
1589353500000|2020-05-13 07:05:00|1243|1242.2|1236|1234.2|1245.8|1243.8|1230.2|1230|152910
1589353800000|2020-05-13 07:10:00|1235.8|1234.4|1233.6|1232|1237|1236|1229.6|1229|89435
1589354100000|2020-05-13 07:15:00|1233.8|1232.8|1225|1224.2|1234.6|1233.2|1223.2|1222.2|112805
1589354400000|2020-05-13 07:20:00|1224.8|1223.2|1230.2|1228.8|1232|1230.2|1223|1222.2|93909
1589354700000|2020-05-13 07:25:00|1229.4|1228.6|1227.6|1226.2|1233.4|1231.8|1225.8|1225.2|67345
1589355000000|2020-05-13 07:30:00|1227.8|1226.8|1226.6|1225.2|1229.4|1227.4|1224.4|1224|97048
1589355300000|2020-05-13 07:35:00|1226|1225|1226.8|1225.6|1229.4|1227.8|1224.6|1224.2|66298
1589355600000|2020-05-13 07:40:00|1227.2|1225.2|1233|1231.8|1233.4|1231.8|1225.4|1225|41752
1589355900000|2020-05-13 07:45:00|1232.4|1231.6|1233.2|1232.4|1236.8|1235.8|1230.2|1229|42350
1589356200000|2020-05-13 07:50:00|1233|1232.2|1234.4|1233.6|1236.2|1234.8|1231|1230.2|65777
1589356500000|2020-05-13 07:55:00|1234.6|1234|1228.4|1228|1235.6|1234.4|1228.4|1228|63807
1589356800000|2020-05-13 08:00:00|1228.2|1228.2|1228.6|1227.8|1230.2|1230|1227.2|1226.6|41610
1589357100000|2020-05-13 08:05:00|1228.8|1228|1233.4|1233|1235.6|1234.6|1228.8|1228|25066
1589357400000|2020-05-13 08:10:00|1233.2|1232.6|1239|1238|1239|1238.6|1232|1231.4|20397
1589357700000|2020-05-13 08:15:00|1238.8|1238.4|1237.4|1237|1239.8|1239.2|1235.4|1235.2|44398
1589358000000|2020-05-13 08:20:00|1237.6|1236.8|1239|1238.6|1241|1240.2|1237.6|1236.8|17837
1589358300000|2020-05-13 08:25:00|1239.2|1238.8|1244.6|1243.8|1244.8|1243.8|1239|1238.4|51809
1589358600000|2020-05-13 08:30:00|1244.8|1244|1244.8|1244.2|1245|1244.4|1242.8|1242|45406
1589358900000|2020-05-13 08:35:00|1244.6|1244|1246.8|1246|1247.8|1247.4|1243.8|1243.4|53164
1589359200000|2020-05-13 08:40:00|1247|1246.2|1249.4|1248.4|1249.6|1248.8|1245.2|1244.2|29282
1589359500000|2020-05-13 08:45:00|1249|1248.2|1243.8|1243.4|1249.6|1249|1243.8|1243.4|27447
1589359800000|2020-05-13 08:50:00|1243.6|1243|1241.8|1241.2|1245|1244.4|1241|1240.2|14976
1589360100000|2020-05-13 08:55:00|1242|1241|1242|1241|1243|1242.2|1239.2|1239|32916
1589360400000|2020-05-13 09:00:00|1241.8|1241.4|1242.4|1241.8|1244|1243.6|1241|1240|38323
1589360700000|2020-05-13 09:05:00|1242.6|1242|1242.2|1241.8|1243|1242.2|1240.6|1240|30780
1589361000000|2020-05-13 09:10:00|1242.4|1242|1238.4|1238|1243.2|1243|1237.6|1236.6|41542
1589361300000|2020-05-13 09:15:00|1238.6|1238.2|1232.2|1231.4|1239.2|1238.4|1231.4|1230.4|124363
1589361600000|2020-05-13 09:20:00|1232|1231.6|1231.8|1231|1234.2|1233.4|1231.4|1230.8|30444
1589361900000|2020-05-13 09:25:00|1232.2|1231.2|1228.2|1227.8|1232.6|1231.6|1228|1227|74633
1589362200000|2020-05-13 09:30:00|1228.4|1228|1231|1230.4|1231.6|1230.8|1227.8|1227|35438
1589362500000|2020-05-13 09:35:00|1231.6|1230.6|1234|1233.4|1235.6|1235.2|1230.6|1230|124212
1589362800000|2020-05-13 09:40:00|1234.4|1233.6|1237.4|1236.8|1237.6|1236.8|1233.8|1233|18726
1589363100000|2020-05-13 09:45:00|1237.2|1236.6|1236.4|1235.8|1239.8|1239|1235.6|1235.2|111305
1589363400000|2020-05-13 09:50:00|1236.6|1236|1239.6|1239.2|1241.6|1240.8|1236.6|1236|15196
1589363700000|2020-05-13 09:55:00|1239.8|1239.4|1238.8|1238.2|1241.2|1240.4|1238.8|1238|26379
1589364000000|2020-05-13 10:00:00|1238.6|1238|1245.6|1245.2|1246.4|1245.8|1238.4|1238|23686
1589364300000|2020-05-13 10:05:00|1245.8|1245|1243.4|1243|1246|1245.4|1243.2|1243|18138
1589364600000|2020-05-13 10:10:00|1243.2|1243.2|1241.6|1241.2|1243.8|1243.4|1241.2|1240.4|15664
1589364900000|2020-05-13 10:15:00|1241.8|1241.4|1240.2|1239.8|1242.6|1241.8|1239.8|1239|27288
1589365200000|2020-05-13 10:20:00|1240.4|1240|1241.2|1240.2|1242.6|1242|1240.4|1240|19699
1589365500000|2020-05-13 10:25:00|1241|1240|1242.6|1242|1243.8|1243.2|1240.2|1239.2|24156
1589365800000|2020-05-13 10:30:00|1242.4|1241.8|1238.8|1238.2|1242.8|1242.2|1238.8|1238|18302
1589366100000|2020-05-13 10:35:00|1239|1238.6|1240|1239.8|1241.4|1240.6|1238.8|1238.2|23478
1589366400000|2020-05-13 10:40:00|1239.8|1239.6|1235.6|1235|1239.8|1239.6|1235.6|1235|22558
1589366700000|2020-05-13 10:45:00|1235.4|1234.8|1232.4|1232|1235.4|1234.8|1231.2|1231|21745
1589367000000|2020-05-13 10:50:00|1232.8|1232.2|1232|1231.4|1235|1234.2|1231.6|1231.2|22948
1589367300000|2020-05-13 10:55:00|1232.4|1231.6|1234.4|1233.6|1234.4|1233.6|1231|1230.8|18885
1589367600000|2020-05-13 11:00:00|1234.6|1233.8|1232|1231|1235.2|1234.4|1230.6|1230.2|14300
1589367900000|2020-05-13 11:05:00|1231.8|1230.6|1228.6|1228.2|1231.8|1230.8|1228.4|1228|40671
1589368200000|2020-05-13 11:10:00|1228.8|1228.4|1232.2|1231.6|1232.2|1231.6|1228.8|1228.4|37775
1589368500000|2020-05-13 11:15:00|1232|1231.4|1232.8|1232.4|1233.4|1232.8|1231.6|1231|4437
1589368800000|2020-05-13 11:20:00|1233|1232.6|1232.2|1232|1235|1234.2|1232.2|1231.6|29843
1589369100000|2020-05-13 11:25:00|1232.4|1232.2|1233.2|1232.6|1233.8|1233.2|1232.2|1232|11860
1589369400000|2020-05-13 11:30:00|1233|1233|1233|1232.4|1233.8|1233.2|1230.6|1230|16030
1589369700000|2020-05-13 11:35:00|1233.2|1232.6|1229.4|1229|1233.2|1232.8|1228.4|1228.2|28911
1589370000000|2020-05-13 11:40:00|1229.2|1228.6|1229.8|1229.4|1230.2|1230|1228.4|1228|24203
1589370300000|2020-05-13 11:45:00|1230|1229.6|1232.8|1232.4|1233.4|1233.2|1229.8|1229|35454
1589370600000|2020-05-13 11:50:00|1233|1232.6|1232.8|1232.2|1235.2|1234.6|1232.4|1232|16032
1589370900000|2020-05-13 11:55:00|1233|1232.4|1231.4|1230.8|1233.2|1233|1231.2|1230.6|8102
1589371200000|2020-05-13 12:00:00|1231.6|1231|1231|1230.4|1232.8|1232.6|1230.8|1230.2|21160
1589371500000|2020-05-13 12:05:00|1230.8|1230.2|1229.8|1229.2|1231.8|1231.4|1229.6|1229|30388
1589371800000|2020-05-13 12:10:00|1229.6|1229|1231.2|1230.8|1232|1231.6|1229.2|1228.6|39501
1589372100000|2020-05-13 12:15:00|1231|1231|1235.2|1234.8|1235.2|1234.8|1231|1231|17201
1589372400000|2020-05-13 12:20:00|1235|1235|1235.4|1235.2|1236|1235.4|1234.6|1234|13581
1589372700000|2020-05-13 12:25:00|1235.2|1235|1234.2|1233.6|1235.2|1235.2|1232.2|1232|38626
1589373000000|2020-05-13 12:30:00|1234.4|1233.4|1233|1232.6|1235|1234|1232.6|1232|18733
1589373300000|2020-05-13 12:35:00|1232.8|1232.4|1231.2|1230.8|1233|1232.4|1230.4|1230|23152
1589373600000|2020-05-13 12:40:00|1231.4|1231|1230.8|1230.4|1233|1232.2|1230.4|1230.2|24668
1589373900000|2020-05-13 12:45:00|1231|1230.6|1232.4|1231.6|1233.6|1233.2|1231|1230.6|30358
1589374200000|2020-05-13 12:50:00|1232.6|1232|1232.8|1232|1233.6|1233.2|1232.6|1231.6|33695
1589374500000|2020-05-13 12:55:00|1233|1232.2|1231.4|1230.8|1233|1232.4|1231|1230.4|15158
1589374800000|2020-05-13 13:00:00|1231.2|1231|1227|1226.2|1231.6|1231|1226.8|1226|90476
1589375100000|2020-05-13 13:05:00|1226.8|1226.4|1222.6|1222|1227.8|1227.2|1222.2|1222|114591
1589375400000|2020-05-13 13:10:00|1222.2|1222.2|1229|1228|1229.6|1228.6|1222.2|1222.2|58406
1589375700000|2020-05-13 13:15:00|1229.4|1228.2|1229|1228.2|1230.2|1229.4|1226.8|1226.4|28233
1589376000000|2020-05-13 13:20:00|1229.2|1227.8|1228.4|1227.8|1229.8|1229|1227.4|1226.6|15420
1589376300000|2020-05-13 13:25:00|1228.2|1228|1227.8|1227.2|1229|1228.2|1227.4|1226.6|25039
1589376600000|2020-05-13 13:30:00|1228|1227.4|1223|1222.6|1229|1228.8|1222.8|1222.6|80935
1589376900000|2020-05-13 13:35:00|1222.8|1222.2|1222|1221.4|1222.8|1222.2|1220.2|1220|139127
1589377200000|2020-05-13 13:40:00|1221.8|1221.2|1220|1219.2|1223.8|1223.2|1219|1218.8|144382
1589377500000|2020-05-13 13:45:00|1219.8|1219|1224.6|1224|1225|1224|1218.2|1218|59049
1589377800000|2020-05-13 13:50:00|1224.4|1223.8|1219.2|1218.2|1225.8|1225|1217.4|1216.8|104857
1589378100000|2020-05-13 13:55:00|1219.4|1218.4|1222|1221|1222.6|1222|1216.4|1216|92698
1589378400000|2020-05-13 14:00:00|1221.8|1220.8|1225|1224.4|1228|1227.2|1221.6|1220.8|43512
1589378700000|2020-05-13 14:05:00|1225.2|1224.6|1220.4|1220|1227.4|1226.4|1220.2|1220|62183
1589379000000|2020-05-13 14:10:00|1220.6|1220.2|1215.8|1215|1221.8|1221|1215.2|1215|101246
1589379300000|2020-05-13 14:15:00|1215.6|1215.2|1212|1211.4|1216.2|1216|1212|1211.2|155268
1589379600000|2020-05-13 14:20:00|1211.8|1211.2|1207.4|1207|1212.6|1212|1207.4|1207|102627
1589379900000|2020-05-13 14:25:00|1207.6|1207.2|1211.6|1211.2|1212|1211.6|1206|1205.4|148338
1589380200000|2020-05-13 14:30:00|1212|1211.6|1211.4|1211.2|1218.2|1217.4|1209.4|1209|197469
1589380500000|2020-05-13 14:35:00|1211.8|1211.4|1211.8|1210.6|1212.2|1212|1208|1207.4|62766
1589380800000|2020-05-13 14:40:00|1212.4|1210.8|1209.6|1209|1212.6|1212|1208.8|1208.6|39891
1589381100000|2020-05-13 14:45:00|1209.4|1209.2|1207.8|1207.6|1211|1210.4|1207.4|1207.2|88892
1589381400000|2020-05-13 14:50:00|1207.4|1207.4|1208.4|1207.8|1209.2|1208.4|1205.6|1205.2|112045
1589381700000|2020-05-13 14:55:00|1208.2|1207.6|1207|1206.8|1208.4|1207.8|1205.8|1205.4|50011
1589382000000|2020-05-13 15:00:00|1207.4|1207|1209.6|1209|1210|1209|1205.6|1205.2|135757
1589382300000|2020-05-13 15:05:00|1209.4|1208.8|1211.4|1211|1214|1213.4|1207.6|1207.4|99167
1589382600000|2020-05-13 15:10:00|1211.6|1211.2|1214|1213.8|1215.6|1215|1210.6|1210.2|92972
1589382900000|2020-05-13 15:15:00|1214.2|1213.6|1209.6|1209|1219.2|1218.4|1209|1208.8|98958
1589383200000|2020-05-13 15:20:00|1209.8|1209.2|1206.8|1206.4|1210.2|1209.6|1206.4|1206|137518
1589383500000|2020-05-13 15:25:00|1206.6|1206.2|1211|1210|1211.6|1211|1205.6|1205.2|149198
1589439600000|2020-05-14 07:00:00|1207.6|1205|1181.4|1180.2|1208|1205.2|1174.6|1174|435823
1589439900000|2020-05-14 07:05:00|1181.2|1180.4|1173.8|1173|1182.6|1181.2|1173|1172.4|156801
1589440200000|2020-05-14 07:10:00|1173.4|1172.4|1175.8|1174.4|1176.4|1175.4|1167|1166|145514
1589440500000|2020-05-14 07:15:00|1175.6|1174|1182.4|1181.6|1182.8|1182.2|1174.4|1174|150276
1589440800000|2020-05-14 07:20:00|1182|1181.2|1194|1193.2|1195.2|1193.6|1181.8|1180.8|116948
1589441100000|2020-05-14 07:25:00|1193.8|1192.8|1186.4|1185.6|1196|1195|1183.8|1183|59869
1589441400000|2020-05-14 07:30:00|1186.2|1185|1187|1186|1188|1186.6|1180|1179|65970
1589441700000|2020-05-14 07:35:00|1186.8|1185.8|1190.6|1189.6|1191|1190.8|1186.2|1184.6|29242
1589442000000|2020-05-14 07:40:00|1190.4|1189.4|1190.8|1190|1192|1191|1188.6|1188|27949
1589442300000|2020-05-14 07:45:00|1191|1190.2|1194.6|1194|1198.6|1198.2|1191|1190.2|66565
1589442600000|2020-05-14 07:50:00|1195|1194.2|1190|1189.6|1195|1194.6|1186.6|1186|95682
1589442900000|2020-05-14 07:55:00|1190.4|1189.8|1188.4|1187.8|1192.4|1191.6|1186.6|1186.2|74888
1589443200000|2020-05-14 08:00:00|1188.6|1188|1180.2|1179|1188.6|1188.2|1177.8|1177|79951
1589443500000|2020-05-14 08:05:00|1180.4|1179.6|1177.2|1176.2|1180.6|1179.6|1174.2|1174|93427
1589443800000|2020-05-14 08:10:00|1177.4|1176.4|1181.6|1180.8|1181.8|1181.4|1176.8|1176.2|39846
1589444100000|2020-05-14 08:15:00|1181.8|1180.2|1177.8|1176.8|1181.8|1181|1175.2|1174.2|40039
1589444400000|2020-05-14 08:20:00|1177.6|1177.2|1178.8|1178|1182.4|1182|1177|1176.2|31649
1589444700000|2020-05-14 08:25:00|1178.4|1178.2|1179.2|1178.4|1179.6|1178.6|1176.2|1175.8|56210
1589445000000|2020-05-14 08:30:00|1179.4|1178.6|1176.8|1176|1181.4|1180.6|1175|1174.2|38795
1589445300000|2020-05-14 08:35:00|1179.6|1176.2|1175.2|1174.8|1179.6|1178.6|1173.8|1173.2|119592
1589445600000|2020-05-14 08:40:00|1175|1174.6|1171|1170.4|1175|1174.6|1170.6|1170|60479
1589445900000|2020-05-14 08:45:00|1170.8|1170|1170.6|1170.2|1172|1171.4|1169.2|1168.6|50907
1589446200000|2020-05-14 08:50:00|1171|1170.4|1174|1173.6|1174.8|1174|1169.2|1168.8|40987
1589446500000|2020-05-14 08:55:00|1173.8|1173.4|1174|1173.6|1176.8|1176.2|1172|1171|45305
1589446800000|2020-05-14 09:00:00|1173.8|1173.2|1172.4|1171.4|1174|1173.2|1171.2|1170.4|38715
1589447100000|2020-05-14 09:05:00|1172.6|1171.6|1173.2|1172.2|1176|1175|1172.4|1171.4|26700
1589447400000|2020-05-14 09:10:00|1173.4|1172.4|1175.2|1174.6|1175.8|1175.2|1172.6|1172|30651
1589447700000|2020-05-14 09:15:00|1175|1174.8|1177.8|1177.2|1180|1179.4|1175|1174.6|37033
1589448000000|2020-05-14 09:20:00|1177.6|1177|1175.4|1174.6|1178.2|1177.6|1174.2|1173.6|32594
1589448300000|2020-05-14 09:25:00|1175.6|1174.8|1171.2|1170.6|1176.2|1175.2|1170.6|1170.2|46187
1589448600000|2020-05-14 09:30:00|1171|1170.8|1171|1170.8|1172.4|1171.6|1170.2|1170|50901
1589448900000|2020-05-14 09:35:00|1171.4|1170.6|1171|1170.8|1172|1171.4|1170.2|1170|42739
1589449200000|2020-05-14 09:40:00|1171.4|1170.6|1169.6|1169|1172|1171.2|1169.2|1168.8|64114
1589449500000|2020-05-14 09:45:00|1169.8|1169.2|1168.6|1168.2|1170.2|1169.8|1168.2|1167.4|33087
1589449800000|2020-05-14 09:50:00|1168.8|1168.4|1167.8|1167.2|1172|1171|1167.8|1167.2|24884
1589450100000|2020-05-14 09:55:00|1167.6|1167.4|1170.8|1170.2|1171.4|1170.8|1167|1166.2|38050
1589450400000|2020-05-14 10:00:00|1170.6|1170|1166|1165.6|1171|1170.8|1165.8|1165.4|91493
1589450700000|2020-05-14 10:05:00|1165.8|1165.4|1162.6|1162.2|1167.6|1166.8|1162.6|1162.2|83643
1589451000000|2020-05-14 10:10:00|1162.4|1162|1164|1163.6|1164|1163.6|1162|1161.6|68196
1589451300000|2020-05-14 10:15:00|1163.8|1163.4|1166.6|1165.8|1167|1166.4|1163.8|1163.4|47180
1589451600000|2020-05-14 10:20:00|1166.8|1165.6|1168|1167.2|1168.8|1168.2|1165|1164.6|56972
1589451900000|2020-05-14 10:25:00|1168.2|1167.4|1165.4|1164.8|1169.2|1168.8|1164|1163.6|65499
1589452200000|2020-05-14 10:30:00|1166|1165|1162.6|1162.2|1167.2|1166.4|1162.6|1162.2|41028
1589452500000|2020-05-14 10:35:00|1162.8|1162.4|1164.8|1164.2|1165.4|1164.8|1162.6|1162.2|38662
1589452800000|2020-05-14 10:40:00|1165|1164|1164|1163.6|1166.2|1165.8|1163.2|1162.4|40632
1589453100000|2020-05-14 10:45:00|1163.8|1163.4|1161.2|1161|1164|1163.8|1161.2|1161|214493
1589453400000|2020-05-14 10:50:00|1161|1160.8|1162.4|1162.2|1164.2|1163.4|1160.2|1160|165250
1589453700000|2020-05-14 10:55:00|1162.6|1162.4|1164.8|1164.2|1165.8|1165|1161.6|1161|35715
1589454000000|2020-05-14 11:00:00|1165|1164.4|1165|1164.6|1167.6|1167.2|1164|1163.2|38952
1589454300000|2020-05-14 11:05:00|1164.8|1164.4|1162|1161.6|1165.6|1165|1161.4|1160.6|31807
1589454600000|2020-05-14 11:10:00|1162.4|1161.8|1160.8|1160.2|1163.4|1162.8|1160.2|1160|43644
1589454900000|2020-05-14 11:15:00|1160.6|1160.4|1161|1160.6|1162.8|1162.4|1160.2|1160|50683
1589455200000|2020-05-14 11:20:00|1160.8|1160.4|1160.8|1160.4|1161.4|1161|1160.2|1160|33481
1589455500000|2020-05-14 11:25:00|1160.6|1160.2|1160.2|1160|1162|1161.6|1160.2|1159.4|80297
1589455800000|2020-05-14 11:30:00|1160|1159.6|1160.8|1160.4|1161|1160.6|1159.6|1159.2|49590
1589456100000|2020-05-14 11:35:00|1160.6|1160.2|1162.2|1161.8|1163.2|1162.8|1160.6|1160.2|24449
1589456400000|2020-05-14 11:40:00|1162|1161.6|1160.8|1160.4|1162.6|1161.8|1160|1159.8|53359
1589456700000|2020-05-14 11:45:00|1161|1160.6|1165|1164.4|1166.2|1165.6|1161|1160.6|25979
1589457000000|2020-05-14 11:50:00|1164.8|1164.2|1168.4|1168|1169.2|1168.6|1163.2|1162.6|27816
1589457300000|2020-05-14 11:55:00|1168.6|1168.2|1165.6|1164.6|1169|1168.4|1164|1163.6|38900
1589457600000|2020-05-14 12:00:00|1165.8|1164.8|1162.6|1162|1167|1166.4|1162.4|1162|24343
1589457900000|2020-05-14 12:05:00|1162.4|1161.8|1160.2|1159.6|1163|1162.4|1158.6|1158|111790
1589458200000|2020-05-14 12:10:00|1160|1159.4|1155.6|1155.4|1161.6|1161|1155.4|1155|69440
1589458500000|2020-05-14 12:15:00|1155.8|1155|1152.4|1152.2|1156.4|1156|1152.4|1152|141632
1589458800000|2020-05-14 12:20:00|1152.2|1152|1148.2|1147.6|1152.4|1152|1147.2|1147|216663
1589459100000|2020-05-14 12:25:00|1148.4|1147.4|1150.2|1149.6|1151.4|1150.8|1148.2|1147.4|52083
1589459400000|2020-05-14 12:30:00|1149.8|1149.2|1147|1146|1152.4|1152|1145.6|1145|49628
1589459700000|2020-05-14 12:35:00|1146.8|1145.8|1145.6|1145.2|1146.8|1146|1143.6|1143|78419
1589460000000|2020-05-14 12:40:00|1145.8|1145.4|1145.2|1144.8|1148.2|1147.6|1144.4|1144|50892
1589460300000|2020-05-14 12:45:00|1145|1145|1147|1146.4|1150|1149.4|1144.2|1144|73181
1589460600000|2020-05-14 12:50:00|1147.6|1146.6|1149.2|1149|1150|1149|1146.4|1146|46077
1589460900000|2020-05-14 12:55:00|1149|1148.8|1151.4|1150.4|1152|1151.4|1148.2|1148|55981
1589461200000|2020-05-14 13:00:00|1151.2|1150.6|1156.8|1156.2|1157.2|1156.4|1150.2|1149.6|36898
1589461500000|2020-05-14 13:05:00|1157|1156.4|1160.8|1160.4|1160.8|1160.4|1156.2|1155|54152
1589461800000|2020-05-14 13:10:00|1160.6|1160|1159.8|1159.2|1162.2|1161.4|1159.2|1158.2|30918
1589462100000|2020-05-14 13:15:00|1160|1159.4|1157|1156.4|1160.4|1160|1155.2|1154.4|51880
1589462400000|2020-05-14 13:20:00|1157.2|1156.6|1159.2|1158.6|1163.2|1162.2|1156|1155.2|88291
1589462700000|2020-05-14 13:25:00|1159|1158.4|1153.6|1153|1160|1159.6|1153.6|1153|64437
1589463000000|2020-05-14 13:30:00|1153.8|1153.2|1150.6|1150.4|1158|1157.2|1150.6|1150.2|55306
1589463300000|2020-05-14 13:35:00|1151|1150.6|1147.2|1146.8|1152.6|1151.6|1146.2|1146|91152
1589463600000|2020-05-14 13:40:00|1147|1146.4|1145.4|1145|1148|1147.2|1143.6|1143.2|62409
1589463900000|2020-05-14 13:45:00|1145.6|1144.6|1144.6|1143.6|1147.2|1146.6|1143.6|1143.2|41694
1589464200000|2020-05-14 13:50:00|1143.8|1143.8|1139.4|1138.6|1145.4|1144.8|1138.4|1138|131767
1589464500000|2020-05-14 13:55:00|1139.2|1138.4|1139.4|1138.8|1140.2|1139.8|1137.6|1137.2|102413
1589464800000|2020-05-14 14:00:00|1139.6|1139|1137.2|1136.6|1141|1139.8|1135|1134.2|122672
1589465100000|2020-05-14 14:05:00|1137.4|1137|1148.2|1147.6|1148.4|1147.6|1136|1135.6|96576
1589465400000|2020-05-14 14:10:00|1148|1147.4|1148.6|1148|1151.4|1150.4|1145.8|1145.2|87818
1589465700000|2020-05-14 14:15:00|1148.8|1148.2|1149.4|1148.8|1150.2|1150|1146.4|1146|88787
1589466000000|2020-05-14 14:20:00|1149.8|1149|1160.8|1160|1160.8|1160|1148.8|1148.6|106053
1589466300000|2020-05-14 14:25:00|1161|1160.2|1156.6|1155.8|1163.2|1162.8|1156.4|1155.6|138052
1589466600000|2020-05-14 14:30:00|1156.4|1156|1165.8|1165|1166.2|1165.8|1156.4|1156|165574
1589466900000|2020-05-14 14:35:00|1165.6|1165.2|1178.2|1177.2|1179.6|1179.2|1161.8|1161.4|382705
1589467200000|2020-05-14 14:40:00|1178|1177|1174.6|1174.4|1179|1178.2|1170.4|1170|110209
1589467500000|2020-05-14 14:45:00|1174.8|1174.2|1176.8|1176.2|1178.4|1178|1171.4|1171|137205
1589467800000|2020-05-14 14:50:00|1176.6|1176.4|1187.4|1186.2|1188.8|1188.2|1176.4|1176|161135
1589468100000|2020-05-14 14:55:00|1188.2|1185.8|1186|1185.4|1188.2|1188|1179.2|1178.6|85520
1589468400000|2020-05-14 15:00:00|1186.4|1185.6|1194|1193.8|1195|1194.2|1186.2|1185.6|261532
1589468700000|2020-05-14 15:05:00|1194.4|1194|1213.2|1212.6|1215|1214.2|1194.4|1193.8|245888
1589469000000|2020-05-14 15:10:00|1213.8|1212.8|1207.6|1206.8|1215|1214.4|1204.8|1204.2|185975
1589469300000|2020-05-14 15:15:00|1207.4|1207|1207|1206.6|1214.6|1214|1206.2|1205.8|126724
1589469600000|2020-05-14 15:20:00|1207.4|1206.4|1197.2|1196.8|1207.6|1207|1196|1195.8|167529
1589469900000|2020-05-14 15:25:00|1197.8|1196.6|1193.6|1192.2|1199|1198.6|1192.4|1191.6|312269
1589526000000|2020-05-15 07:00:00|4100|1176.6|1226|1225.2|4100|1227|1206.2|1176.6|188035
1589526300000|2020-05-15 07:05:00|1225.8|1225.4|1215.2|1213.8|1227|1226.2|1214.4|1211.6|128828
1589526600000|2020-05-15 07:10:00|1215|1214.4|1211.6|1210.2|1218|1217|1209.4|1208|82864
1589526900000|2020-05-15 07:15:00|1211.4|1210|1196.2|1195.2|1211.8|1210.2|1196.2|1195|133705
1589527200000|2020-05-15 07:20:00|1195.8|1195|1197.8|1197.2|1199|1198.8|1191|1190.2|106998
1589527500000|2020-05-15 07:25:00|1198.2|1197.4|1191.4|1190|1202.8|1202.6|1187.8|1187|100161
1589527800000|2020-05-15 07:30:00|1191.6|1190.2|1189|1188.2|1193.6|1192.2|1184.6|1184.2|76484
1589528100000|2020-05-15 07:35:00|1188.8|1188|1190.2|1189.2|1192|1191.4|1184.8|1184.4|71710
1589528400000|2020-05-15 07:40:00|1190|1188.6|1195.8|1195|1196|1195.2|1188.8|1188|40748
1589528700000|2020-05-15 07:45:00|1196|1195.2|1188.4|1187.6|1197.2|1196.4|1187.4|1187|79185
1589529000000|2020-05-15 07:50:00|1188.2|1188|1195.8|1195.4|1198.8|1197.8|1188.2|1188|113412
1589529300000|2020-05-15 07:55:00|1196|1195.6|1197.8|1197.2|1200.2|1200|1194.4|1194|88937
1589529600000|2020-05-15 08:00:00|1197.6|1197.4|1201.6|1200.8|1201.6|1201|1196|1195.6|43995
1589529900000|2020-05-15 08:05:00|1201.4|1200.4|1201|1199.8|1202.8|1202|1198|1197|36211
1589530200000|2020-05-15 08:10:00|1201.2|1200|1206|1205.4|1206.6|1205.8|1200.2|1199.6|28902
1589530500000|2020-05-15 08:15:00|1206.4|1205.6|1208|1207.8|1209.2|1208.6|1204.4|1203.8|37460
1589530800000|2020-05-15 08:20:00|1207.8|1207.4|1198.8|1198.4|1208.2|1207.8|1198.8|1198.4|37782
1589531100000|2020-05-15 08:25:00|1199|1198.6|1204|1203.6|1207.6|1207|1199|1198.4|36925
1589531400000|2020-05-15 08:30:00|1204.6|1203.8|1205.2|1205|1208.4|1207.6|1203.8|1203.2|41067
1589531700000|2020-05-15 08:35:00|1205.4|1205.2|1200.6|1200.2|1207.6|1206.8|1200.6|1200.2|32202
1589532000000|2020-05-15 08:40:00|1200.8|1200.4|1200.6|1200.2|1202.8|1202|1200.2|1200|43574
1589532300000|2020-05-15 08:45:00|1200.4|1200|1200|1199.6|1201|1200.6|1196|1195.6|27763
1589532600000|2020-05-15 08:50:00|1199.8|1199.2|1201.8|1201.4|1203|1202.4|1198.8|1198|45612
1589532900000|2020-05-15 08:55:00|1202|1201.6|1207.6|1206.8|1208|1207.4|1201.8|1201|50469
1589533200000|2020-05-15 09:00:00|1208|1207|1208.6|1208.4|1210.2|1210|1207.6|1206.8|101697
1589533500000|2020-05-15 09:05:00|1208.8|1208.2|1218|1217.4|1219|1218.6|1208.4|1208|128320
1589533800000|2020-05-15 09:10:00|1217.8|1217.6|1222.2|1221.6|1223.8|1223.4|1217|1216.2|145422
1589534100000|2020-05-15 09:15:00|1222|1221.4|1225.8|1225.6|1226|1225.6|1219.6|1219.2|109808
1589534400000|2020-05-15 09:20:00|1225.6|1225.2|1220.8|1220.6|1226|1225.8|1219.4|1219|57843
1589534700000|2020-05-15 09:25:00|1221|1220.8|1220|1219.8|1222.4|1221.8|1219.8|1219.2|40956
1589535000000|2020-05-15 09:30:00|1220.2|1220|1218|1217.6|1221.8|1221.6|1217|1216.6|58433
1589535300000|2020-05-15 09:35:00|1217.8|1217.4|1211.6|1211|1218.4|1217.6|1210.8|1210.2|52132
1589535600000|2020-05-15 09:40:00|1211.4|1211.2|1206.4|1206.2|1213|1212.8|1206.4|1205.6|109903
1589535900000|2020-05-15 09:45:00|1206.2|1206|1205.2|1204.8|1210.8|1210.2|1204.6|1204.2|87038
1589536200000|2020-05-15 09:50:00|1205.6|1205|1205.8|1205.6|1208.6|1208|1203.4|1203|202039
1589536500000|2020-05-15 09:55:00|1206|1205.8|1206.2|1206|1207.6|1207.2|1201.6|1201.4|350850
1589536800000|2020-05-15 10:00:00|1206.4|1206.2|1199.8|1199.2|1206.6|1206.4|1198|1197.2|63355
1589537100000|2020-05-15 10:05:00|1200|1199.4|1206|1205.6|1206.6|1205.8|1199.2|1198.4|55192
1589537400000|2020-05-15 10:10:00|1205.8|1205.4|1203.6|1203.2|1206.6|1206|1202.4|1202|20975
1589537700000|2020-05-15 10:15:00|1204|1203.4|1202.6|1202|1205.8|1205.2|1201.6|1201.4|134066
1589538000000|2020-05-15 10:20:00|1202.4|1202.2|1199.2|1199|1202.4|1202.2|1199|1198.4|31137
1589538300000|2020-05-15 10:25:00|1199.4|1199.2|1196.2|1195.6|1200.8|1200|1195.8|1195.6|15039
1589538600000|2020-05-15 10:30:00|1196|1195.2|1187.8|1187.4|1196|1195.2|1187.6|1187.2|74852
1589538900000|2020-05-15 10:35:00|1187.6|1187.2|1183.4|1182.8|1187.8|1187.2|1183|1182.2|77264
1589539200000|2020-05-15 10:40:00|1183.2|1182.6|1187.4|1186.8|1189|1188.2|1181.4|1181|74869
1589539500000|2020-05-15 10:45:00|1187.2|1187|1189.2|1188.6|1189.8|1189.2|1185.4|1184.6|35531
1589539800000|2020-05-15 10:50:00|1189|1188.4|1182.2|1181.6|1189.4|1189|1181.4|1181|46037
1589540100000|2020-05-15 10:55:00|1182|1181.4|1179|1178|1184|1183.2|1176.6|1176.4|66219
1589540400000|2020-05-15 11:00:00|1179.2|1178.2|1172.2|1171.4|1179.2|1178.4|1171.8|1171.2|52399
1589540700000|2020-05-15 11:05:00|1172|1171.6|1171.6|1171|1174.8|1174|1168.8|1168.4|120683
1589541000000|2020-05-15 11:10:00|1171.8|1171.4|1179.4|1178.6|1180|1179.2|1171.8|1171|20120
1589541300000|2020-05-15 11:15:00|1179.2|1178.8|1178.4|1177.6|1180.4|1180|1176.6|1175.6|20119
1589541600000|2020-05-15 11:20:00|1178.6|1177.8|1181.8|1181.2|1183.4|1182.4|1175.6|1175.2|29229
1589541900000|2020-05-15 11:25:00|1182|1181.4|1178.6|1178|1182|1181.4|1177.6|1177|39461
1589542200000|2020-05-15 11:30:00|1178.4|1178.2|1173.8|1173.2|1180.2|1179.2|1173|1172.4|25939
1589542500000|2020-05-15 11:35:00|1174|1173|1172.8|1172|1176.4|1175.8|1172|1171.6|16654
1589542800000|2020-05-15 11:40:00|1172.6|1172.2|1167.4|1167|1173|1172.4|1167|1166.6|61380
1589543100000|2020-05-15 11:45:00|1167.2|1167.2|1167.4|1167|1171.6|1170.8|1166.8|1166.6|53761
1589543400000|2020-05-15 11:50:00|1167.2|1166.8|1170|1169.4|1173|1172.4|1167|1166.6|54053
1589543700000|2020-05-15 11:55:00|1170.2|1169.6|1160.8|1160.2|1170.6|1170.2|1158.6|1158.2|108797
1589544000000|2020-05-15 12:00:00|1160.4|1160|1153.6|1153|1160.8|1160.2|1152.6|1152|96528
1589544300000|2020-05-15 12:05:00|1153.8|1153.2|1162.4|1161.4|1163.2|1162.2|1152.4|1152|57722
1589544600000|2020-05-15 12:10:00|1162.6|1161.6|1166.6|1166.4|1168.2|1167.6|1161.4|1160.4|45598
1589544900000|2020-05-15 12:15:00|1167|1166.2|1172.4|1172|1175.8|1174.6|1164.8|1164.6|168146
1589545200000|2020-05-15 12:20:00|1172.6|1172.2|1171.6|1171|1174.8|1173.8|1168.6|1168|33808
1589545500000|2020-05-15 12:25:00|1171.2|1170.6|1169.6|1168.8|1171.2|1170.6|1168.4|1167.4|24790
1589545800000|2020-05-15 12:30:00|1169.4|1169|1163|1162.4|1169.4|1169|1162.8|1162|47595
1589546100000|2020-05-15 12:35:00|1162.4|1162.2|1167.2|1166.2|1167.6|1167|1159|1158.2|48687
1589546400000|2020-05-15 12:40:00|1167.4|1166.4|1166.2|1165.6|1171.4|1170.2|1166|1165.4|20137
1589546700000|2020-05-15 12:45:00|1166.4|1165.4|1167|1166|1168.6|1167.8|1165|1163.8|33969
1589547000000|2020-05-15 12:50:00|1166.8|1165.8|1173.2|1172.6|1173.4|1172.6|1165.6|1165|34785
1589547300000|2020-05-15 12:55:00|1173.6|1172.8|1176.2|1175.2|1178|1176.6|1172.4|1171.4|59736
1589547600000|2020-05-15 13:00:00|1176.4|1175.6|1173.4|1173|1178.6|1178|1173.4|1172.6|50579
1589547900000|2020-05-15 13:05:00|1173.2|1172.8|1173.6|1173|1177.8|1176.8|1172.4|1172|52358
1589548200000|2020-05-15 13:10:00|1173.8|1173.2|1173.2|1172.4|1176|1175|1173|1172.4|17274
1589548500000|2020-05-15 13:15:00|1172.6|1172|1177.8|1177.4|1179.6|1178.4|1172.6|1172|27281
1589548800000|2020-05-15 13:20:00|1178|1177.6|1181.6|1181|1183|1182|1178|1177.4|20334
1589549100000|2020-05-15 13:25:00|1181.8|1181.2|1179.8|1179.2|1183.2|1182.2|1178.8|1178|32064
1589549400000|2020-05-15 13:30:00|1179.6|1179.4|1174.8|1174|1184|1183.2|1173.8|1173.6|46743
1589549700000|2020-05-15 13:35:00|1175|1173.8|1179|1178.2|1179.4|1179|1170.2|1170|34377
1589550000000|2020-05-15 13:40:00|1179.2|1178.6|1183.4|1182.6|1184|1183.4|1176.4|1175.8|48307
1589550300000|2020-05-15 13:45:00|1183.6|1183|1179.6|1179.2|1184.8|1184.6|1178.6|1178.2|56585
1589550600000|2020-05-15 13:50:00|1179.8|1179.4|1183.8|1183|1184.8|1184.4|1179.6|1178.8|105435
1589550900000|2020-05-15 13:55:00|1184|1183.2|1182.8|1182|1184|1183.6|1180|1179.4|73364
1589551200000|2020-05-15 14:00:00|1183|1182.2|1175.4|1174.4|1183.6|1182.8|1175|1174.2|88373
1589551500000|2020-05-15 14:05:00|1175.6|1174.6|1178.2|1177.8|1179|1178.4|1174.4|1174.2|50985
1589551800000|2020-05-15 14:10:00|1178|1177.2|1182.8|1182|1183|1182.6|1176.6|1175.8|28108
1589552100000|2020-05-15 14:15:00|1183|1182.2|1183.2|1182.6|1186.6|1185.8|1181.4|1180.6|59088
1589552400000|2020-05-15 14:20:00|1183.4|1182.8|1182.4|1182|1188.2|1187.6|1182.2|1182|37578
1589552700000|2020-05-15 14:25:00|1182.8|1182.2|1190|1189.4|1190.4|1190|1182.8|1182.2|90732
1589553000000|2020-05-15 14:30:00|1189.8|1189.2|1190.8|1190.2|1192|1191.6|1187.8|1187.2|111892
1589553300000|2020-05-15 14:35:00|1190.6|1190.4|1190.2|1189.8|1192.8|1192.6|1189|1188.2|149302
1589553600000|2020-05-15 14:40:00|1190.6|1190|1189.6|1189|1193.4|1192.6|1188|1187.4|79823
1589553900000|2020-05-15 14:45:00|1189.4|1189.2|1189.6|1189|1191.2|1190.8|1188.2|1187.8|68108
1589554200000|2020-05-15 14:50:00|1189.8|1189.2|1179.6|1179.2|1189.8|1189.2|1179.2|1178.8|157396
1589554500000|2020-05-15 14:55:00|1180|1179|1181|1180.4|1184.2|1183.6|1178.8|1178.2|30532
1589554800000|2020-05-15 15:00:00|1181.2|1180.6|1175.2|1174.8|1181.2|1181|1173.6|1173|90417
1589555100000|2020-05-15 15:05:00|1175|1174.6|1175|1174.6|1177.2|1176.6|1173.6|1173.2|51116
1589555400000|2020-05-15 15:10:00|1174.8|1174.4|1172.8|1172.6|1174.8|1174.6|1170.6|1170.2|102331
1589555700000|2020-05-15 15:15:00|1172.6|1172|1171.8|1171.4|1173.8|1173.6|1170|1169.4|76732
1589556000000|2020-05-15 15:20:00|1171.6|1171.2|1176.2|1175.8|1177.6|1177|1170.2|1169.8|164492
1589556300000|2020-05-15 15:25:00|1176.4|1176|1177.2|1176.2|1181.2|1180.6|1175.2|1174.8|104359
1589785200000|2020-05-18 07:00:00|1214.2|1210.6|1211.8|1209.2|1215.4|1214.2|1205|1203|107793
1589785500000|2020-05-18 07:05:00|1212|1210|1221.8|1219.6|1223|1221.4|1209|1207.2|238281
1589785800000|2020-05-18 07:10:00|1220|1219.8|1223|1221.4|1224|1223.2|1220|1219|75327
1589786100000|2020-05-18 07:15:00|1222.6|1221.2|1217.8|1217.2|1227.2|1226.4|1217.2|1216.2|135970
1589786400000|2020-05-18 07:20:00|1218|1217.4|1224.6|1223.4|1225|1224.6|1218|1217.2|73799
1589786700000|2020-05-18 07:25:00|1224.2|1223.6|1222.2|1221|1225.4|1224.6|1218.4|1217.8|72565
1589787000000|2020-05-18 07:30:00|1221.8|1221.4|1221.4|1220.8|1225|1224.6|1220|1218.6|59839
1589787300000|2020-05-18 07:35:00|1222|1221|1217.6|1216.6|1222.6|1222.2|1216.4|1216|37959
1589787600000|2020-05-18 07:40:00|1217.8|1216.8|1225.2|1224.8|1225.8|1225.2|1217.8|1216.8|37770
1589787900000|2020-05-18 07:45:00|1225.6|1225|1219.6|1219.2|1226|1225.4|1219|1218|107159
1589788200000|2020-05-18 07:50:00|1219.8|1219|1217|1216.4|1220.4|1220.2|1214.6|1214|46322
1589788500000|2020-05-18 07:55:00|1216.8|1216.6|1223.6|1222.6|1223.6|1223.2|1216.8|1216.6|49534
1589788800000|2020-05-18 08:00:00|1224|1223|1233.6|1232.6|1233.8|1233|1222.4|1221.6|265389
1589789100000|2020-05-18 08:05:00|1233.2|1232.8|1230.4|1229.8|1234|1233.6|1229.6|1229|112658
1589789400000|2020-05-18 08:10:00|1230|1230|1223.4|1223|1231|1230.2|1223|1222|32113
1589789700000|2020-05-18 08:15:00|1223.6|1223.2|1227.8|1227.6|1229.6|1228.4|1223.6|1223|35297
1589790000000|2020-05-18 08:20:00|1228|1227.8|1228.6|1227.8|1231.2|1231|1227.6|1226.6|65748
1589790300000|2020-05-18 08:25:00|1229|1228|1230.4|1230|1232.4|1232|1228.6|1228|50127
1589790600000|2020-05-18 08:30:00|1230.6|1230.2|1229.2|1228.6|1232.2|1231.6|1228|1227|38496
1589790900000|2020-05-18 08:35:00|1229.4|1229|1230.8|1230.2|1233|1232.8|1226.4|1226|68334
1589791200000|2020-05-18 08:40:00|1231.4|1230.4|1226.2|1226|1232.4|1232|1225.8|1225|32940
1589791500000|2020-05-18 08:45:00|1226.6|1226.2|1227.2|1226.6|1229|1228.4|1226|1225.2|24659
1589791800000|2020-05-18 08:50:00|1227.4|1226.8|1225.8|1225.2|1228.4|1227.8|1224.8|1223.8|13665
1589792100000|2020-05-18 08:55:00|1225.6|1225.4|1222|1221.6|1226.8|1226|1221.6|1221|31035
1589792400000|2020-05-18 09:00:00|1222.4|1221.8|1221|1220.4|1224.6|1223.8|1220.8|1220.2|26443
1589792700000|2020-05-18 09:05:00|1221.2|1220.6|1221|1220.4|1225|1224.2|1220.2|1220|30813
1589793000000|2020-05-18 09:10:00|1220.8|1220.2|1222|1221.6|1223.4|1223|1220.8|1220|25201
1589793300000|2020-05-18 09:15:00|1221.8|1221.2|1219.6|1219.2|1222.2|1221.4|1219.4|1219|20140
1589793600000|2020-05-18 09:20:00|1219.4|1219.4|1220.2|1219.6|1221.2|1220.4|1218.2|1217.8|24824
1589793900000|2020-05-18 09:25:00|1220.4|1219.8|1214.4|1213.8|1220.6|1220.4|1213|1212.6|100427
1589794200000|2020-05-18 09:30:00|1214.2|1214|1214.6|1214|1215.4|1215|1213.4|1212.8|34210
1589794500000|2020-05-18 09:35:00|1214.4|1214.2|1218.2|1218|1219.2|1218.6|1214.2|1214|22345
1589794800000|2020-05-18 09:40:00|1218|1217.8|1219.2|1219|1219.4|1219|1217.6|1217|14214
1589795100000|2020-05-18 09:45:00|1219|1218.8|1222.4|1222|1223.8|1223|1218.4|1218.2|27821
1589795400000|2020-05-18 09:50:00|1222.2|1221.8|1224.4|1224|1224.8|1224.2|1222.2|1221.6|12735
1589795700000|2020-05-18 09:55:00|1224.6|1224.2|1219|1218.8|1224.8|1224.4|1218.6|1218.2|12123
1589796000000|2020-05-18 10:00:00|1219.2|1219|1222.4|1222|1223.4|1222.8|1219.2|1219|31470
1589796300000|2020-05-18 10:05:00|1222.8|1222.2|1222.4|1221.6|1224|1223.6|1220.8|1220.4|34336
1589796600000|2020-05-18 10:10:00|1222.2|1221.8|1225.2|1224.4|1225.8|1225.2|1222.2|1221.8|26461
1589796900000|2020-05-18 10:15:00|1225|1224.6|1221.8|1221.2|1225.2|1225|1221.8|1221.2|37719
1589797200000|2020-05-18 10:20:00|1221.6|1221.4|1222.2|1222|1223.2|1222.6|1220.2|1220|13711
1589797500000|2020-05-18 10:25:00|1222.4|1222.2|1221.2|1220.8|1222.8|1222.4|1221|1220.4|12657
1589797800000|2020-05-18 10:30:00|1221|1220.4|1222.4|1222|1222.8|1222.4|1219.6|1219.2|22564
1589798100000|2020-05-18 10:35:00|1222.2|1221.6|1222.2|1222|1222.6|1222.2|1221|1220.6|13502
1589798400000|2020-05-18 10:40:00|1222.6|1222.2|1222.4|1222.2|1224.8|1224.2|1222.2|1222|28623
1589798700000|2020-05-18 10:45:00|1222.2|1222|1220.6|1220.2|1222.4|1222|1220|1219.6|16235
1589799000000|2020-05-18 10:50:00|1220.4|1220|1221.2|1220.6|1221.6|1221.2|1220|1219.6|17384
1589799300000|2020-05-18 10:55:00|1221|1220.8|1222.2|1222|1222.6|1222.2|1220.4|1220|7727
1589799600000|2020-05-18 11:00:00|1222.6|1222.2|1219.6|1219|1223|1222.6|1219.2|1218.4|15324
1589799900000|2020-05-18 11:05:00|1219.4|1218.8|1219.8|1219.6|1221.2|1220.8|1219.4|1218.8|30175
1589800200000|2020-05-18 11:10:00|1220|1219.8|1223.4|1223.2|1224.2|1223.6|1219.8|1219.6|11132
1589800500000|2020-05-18 11:15:00|1223.6|1223.4|1227.8|1227.6|1228.4|1228|1223.2|1222.8|28420
1589800800000|2020-05-18 11:20:00|1227.6|1227.4|1223.4|1223|1227.6|1227.4|1223|1222.6|33418
1589801100000|2020-05-18 11:25:00|1223.8|1223.2|1223.6|1223|1224.8|1224.6|1221.8|1221.2|33321
1589801400000|2020-05-18 11:30:00|1223.8|1223.2|1221|1220.4|1224.2|1223.8|1220.8|1220.4|21474
1589801700000|2020-05-18 11:35:00|1220.8|1220.2|1223.4|1222.8|1224|1223.6|1220.6|1220|16558
1589802000000|2020-05-18 11:40:00|1223.2|1222.6|1229|1228.4|1229.4|1228.8|1223|1222.4|31178
1589802300000|2020-05-18 11:45:00|1229.4|1228.8|1233.2|1232.4|1233.6|1233.2|1229|1228.6|140852
1589802600000|2020-05-18 11:50:00|1233|1232|1236.4|1236.2|1238.8|1238|1232.2|1231.6|684559
1589802900000|2020-05-18 11:55:00|1236.6|1236|1235.8|1235.6|1237.8|1237|1232.2|1231.8|32518
1589803200000|2020-05-18 12:00:00|1236|1235.8|1239.6|1239|1239.8|1239.6|1235.4|1234.8|82768
1589803500000|2020-05-18 12:05:00|1239.4|1238.8|1242.6|1242.2|1243|1242.4|1239.2|1238.6|52474
1589803800000|2020-05-18 12:10:00|1242.8|1242.4|1251|1250.4|1251|1250.4|1242.8|1242.4|113284
1589804100000|2020-05-18 12:15:00|1251.4|1250.6|1257.6|1256.8|1257.8|1257.4|1250.6|1250|99235
1589804400000|2020-05-18 12:20:00|1257.4|1257|1255|1254.2|1257.4|1257|1253.2|1252.6|64585
1589804700000|2020-05-18 12:25:00|1255.2|1254.4|1260.6|1260|1262|1261.6|1254|1253.4|133236
1589805000000|2020-05-18 12:30:00|1260.8|1259.4|1258.8|1258.4|1261|1260|1257.2|1256.6|59288
1589805300000|2020-05-18 12:35:00|1259|1258.6|1258|1257.8|1260.8|1260.4|1256.6|1256|104896
1589805600000|2020-05-18 12:40:00|1258.2|1258|1257|1256.2|1259|1258.6|1255.8|1255.2|77366
1589805900000|2020-05-18 12:45:00|1256.8|1256|1258.4|1257.8|1260|1259.6|1256.6|1256|66325
1589806200000|2020-05-18 12:50:00|1258.2|1258|1261.2|1260.4|1261.4|1260.8|1256.8|1256|44758
1589806500000|2020-05-18 12:55:00|1261|1260.6|1267|1266.2|1267|1266.6|1261|1260.6|57309
1589806800000|2020-05-18 13:00:00|1266.6|1266.4|1269|1268.4|1270|1269.6|1266.2|1265.6|72598
1589807100000|2020-05-18 13:05:00|1269.2|1268.6|1269|1268.2|1270|1269.2|1266.6|1265.8|69165
1589807400000|2020-05-18 13:10:00|1268.8|1268|1267.4|1266.6|1270.2|1270|1264.2|1263.2|64552
1589807700000|2020-05-18 13:15:00|1267.6|1267|1268|1267|1268.6|1268|1265|1264.8|49996
1589808000000|2020-05-18 13:20:00|1268.4|1267.2|1268|1267.6|1268.8|1268|1266.6|1266.2|36741
1589808300000|2020-05-18 13:25:00|1268.2|1267.2|1273.2|1272.8|1273.4|1273|1267.4|1267|55688
1589808600000|2020-05-18 13:30:00|1273.4|1273|1277.2|1276.2|1278.4|1278|1271.2|1270|118630
1589808900000|2020-05-18 13:35:00|1277.4|1276.6|1280.6|1279.6|1283.2|1283|1277|1276.2|109234
1589809200000|2020-05-18 13:40:00|1281|1280|1276.4|1276|1282|1281.8|1276|1275|103714
1589809500000|2020-05-18 13:45:00|1276.6|1276.2|1265.8|1265.2|1277.6|1276.4|1265.8|1265|109196
1589809800000|2020-05-18 13:50:00|1266|1265.4|1260.2|1259.6|1269|1268|1259.4|1259|77614
1589810100000|2020-05-18 13:55:00|1260|1259|1263.8|1263|1268.4|1267.2|1259.8|1258.8|55428
1589810400000|2020-05-18 14:00:00|1264|1263.2|1261.8|1260.4|1265.6|1264.6|1258.8|1258.2|109524
1589810700000|2020-05-18 14:05:00|1261.6|1260.6|1258.6|1257.6|1262.8|1262.4|1257.8|1256.8|67220
1589811000000|2020-05-18 14:10:00|1258.4|1258|1252.2|1251|1259.4|1258.8|1251.6|1250.8|64586
1589811300000|2020-05-18 14:15:00|1252|1251.6|1260|1259.8|1260|1259.8|1251.6|1250.6|65149
1589811600000|2020-05-18 14:20:00|1260.2|1260|1258.6|1257.8|1263|1262.2|1258|1257|73353
1589811900000|2020-05-18 14:25:00|1258.8|1258|1253.2|1252.8|1260.2|1260|1253.2|1252.4|72604
1589812200000|2020-05-18 14:30:00|1253.4|1253|1260.2|1259.8|1260.6|1260.2|1253.4|1253|62005
1589812500000|2020-05-18 14:35:00|1260.4|1260|1266.2|1265.8|1266.6|1266|1259.6|1258.8|60928
1589812800000|2020-05-18 14:40:00|1266.4|1266|1271.6|1270.8|1271.6|1271|1266|1265.6|60863
1589813100000|2020-05-18 14:45:00|1271.4|1271|1274.8|1274.2|1275.4|1274.6|1268.6|1267.8|126429
1589813400000|2020-05-18 14:50:00|1275|1274|1274.4|1274|1277.2|1276.6|1273.8|1273|81628
1589813700000|2020-05-18 14:55:00|1274.6|1274.2|1276.8|1276.2|1279|1278.8|1274.6|1274.2|82158
1589814000000|2020-05-18 15:00:00|1277.2|1276.4|1281.2|1280.6|1281.2|1281|1276|1275.4|132068
1589814300000|2020-05-18 15:05:00|1281.4|1280.8|1287|1286.6|1287.6|1287.4|1281|1280.6|184910
1589814600000|2020-05-18 15:10:00|1287.6|1286.8|1291.8|1291.4|1292|1291.8|1285.8|1285.4|253917
1589814900000|2020-05-18 15:15:00|1291.6|1291.6|1295|1294.6|1295.4|1295.2|1289.6|1289|180609
1589815200000|2020-05-18 15:20:00|1295.2|1294.8|1305.6|1305.4|1306.4|1306|1295.2|1294.8|287809
1589815500000|2020-05-18 15:25:00|1305.4|1305.2|1306.8|1305.4|1308.8|1308.2|1304.2|1303.6|205001
1589871600000|2020-05-19 07:00:00|4100|1316.4|1318.4|1315.2|4100|1322.6|1307.2|1305|475062
1589871900000|2020-05-19 07:05:00|1318|1315|1278.4|1277|1318.6|1318|1277.2|1277|428580
1589872200000|2020-05-19 07:10:00|1277.8|1276.6|1286.2|1285|1299.4|1297.8|1272.4|1270.4|203229
1589872500000|2020-05-19 07:15:00|1287.2|1285.4|1281.8|1281|1290|1288.6|1274.2|1273|322879
1589872800000|2020-05-19 07:20:00|1282|1281.4|1270.2|1269.2|1285.4|1283.6|1266.8|1265.8|292693
1589873100000|2020-05-19 07:25:00|1271.4|1269.6|1270.4|1269.6|1278.6|1277.2|1261.2|1260.4|171663
1589873400000|2020-05-19 07:30:00|1270|1269|1256.8|1255.8|1270.4|1269|1251.2|1250.2|227852
1589873700000|2020-05-19 07:35:00|1257|1256|1265.8|1264.8|1269|1267.6|1249|1247.4|194644
1589874000000|2020-05-19 07:40:00|1266.2|1265|1273.4|1272.2|1275|1274.2|1260.2|1259|166007
1589874300000|2020-05-19 07:45:00|1273.2|1272|1271.4|1270.6|1276|1274.6|1265|1263.6|139763
1589874600000|2020-05-19 07:50:00|1271.6|1271|1270|1269.4|1274|1273|1266.6|1266|100384
1589874900000|2020-05-19 07:55:00|1270.2|1269.2|1273.2|1272.2|1277.4|1276.6|1269.4|1268.2|104119
1589875200000|2020-05-19 08:00:00|1274|1272.4|1267.6|1267|1277.8|1277.4|1267.4|1267|143417
1589875500000|2020-05-19 08:05:00|1268|1267.2|1261|1260.2|1268.2|1267.4|1253|1252.4|152282
1589875800000|2020-05-19 08:10:00|1261.2|1260|1253.8|1253.2|1261.6|1260.6|1251.8|1251.4|150073
1589876100000|2020-05-19 08:15:00|1253.6|1253|1260.6|1259.8|1261.2|1260.6|1249|1248.2|143121
1589876400000|2020-05-19 08:20:00|1260.4|1259.6|1250.6|1250|1260.6|1259.8|1249.2|1249|105201
1589876700000|2020-05-19 08:25:00|1250.4|1249.6|1255.6|1254.8|1256.6|1255.8|1247.4|1247|112994
1589877000000|2020-05-19 08:30:00|1255.8|1255|1249.8|1249.2|1260.4|1259.6|1249.6|1249|93673
1589877300000|2020-05-19 08:35:00|1250.2|1249.4|1243.8|1243.2|1252.8|1252.2|1242.8|1242|127215
1589877600000|2020-05-19 08:40:00|1243.6|1243|1258.2|1257|1260.4|1259.6|1243.4|1242.6|109057
1589877900000|2020-05-19 08:45:00|1258.4|1256.8|1269.4|1268.6|1272.6|1272.2|1256|1255.4|176839
1589878200000|2020-05-19 08:50:00|1269.8|1269|1262.2|1261.6|1269.8|1269.4|1260|1259.2|92436
1589878500000|2020-05-19 08:55:00|1262.4|1261.8|1268.2|1267.4|1268.4|1267.6|1258.6|1257.6|57234
1589878800000|2020-05-19 09:00:00|1267.8|1267.2|1268|1267.4|1271|1270.4|1264.2|1263.6|50277
1589879100000|2020-05-19 09:05:00|1267.8|1267.6|1262.2|1261.8|1270.2|1269.6|1262|1261.4|44170
1589879400000|2020-05-19 09:10:00|1262.6|1262|1261.2|1260.6|1266.2|1265.4|1257.4|1257|44235
1589879700000|2020-05-19 09:15:00|1261|1260.8|1263|1262.2|1263.6|1262.8|1258.4|1257.8|31516
1589880000000|2020-05-19 09:20:00|1262.6|1262.4|1254.2|1253.6|1262.6|1262.6|1254.2|1253.4|63043
1589880300000|2020-05-19 09:25:00|1254.4|1253.8|1255|1254.4|1256.2|1255.8|1251.4|1250.6|49564
1589880600000|2020-05-19 09:30:00|1254.8|1254|1259.6|1259|1259.6|1259.4|1252|1251.2|44935
1589880900000|2020-05-19 09:35:00|1259.4|1258.8|1254|1253.4|1260.8|1260|1254|1253.2|34080
1589881200000|2020-05-19 09:40:00|1254.2|1253.6|1256.8|1256.2|1258|1257.6|1253.4|1252.6|39432
1589881500000|2020-05-19 09:45:00|1256.6|1256|1253.6|1253.4|1257.8|1257.2|1251.8|1251.4|65385
1589881800000|2020-05-19 09:50:00|1254|1253.2|1253.2|1252.8|1256|1255.2|1251|1250.6|49990
1589882100000|2020-05-19 09:55:00|1253|1252.6|1248.4|1247.8|1253.8|1253.4|1248|1247.6|97665
1589882400000|2020-05-19 10:00:00|1248.2|1247.6|1241.6|1240.8|1248.2|1247.6|1240.4|1240.2|72037
1589882700000|2020-05-19 10:05:00|1241.4|1240.6|1238.6|1238.4|1244|1243|1236|1235.8|90987
1589883000000|2020-05-19 10:10:00|1238.8|1238.6|1238|1237.4|1242|1241.4|1236.8|1236.2|48365
1589883300000|2020-05-19 10:15:00|1237.8|1237.2|1237.4|1237.2|1242|1241.4|1237.2|1237|46747
1589883600000|2020-05-19 10:20:00|1237.6|1237.4|1233.4|1233|1238.2|1237.6|1231.6|1231.4|105470
1589883900000|2020-05-19 10:25:00|1233.2|1233.2|1226.2|1225.4|1235.2|1234.8|1225.8|1225.4|92434
1589884200000|2020-05-19 10:30:00|1226.4|1225.6|1225.6|1224.6|1226.8|1226.4|1222.6|1222.4|70800
1589884500000|2020-05-19 10:35:00|1225.4|1224.4|1222.2|1221.4|1225.8|1225.2|1218.8|1218.4|150654
1589884800000|2020-05-19 10:40:00|1222|1221.2|1224.4|1224.2|1226|1225.4|1219.8|1219.2|75374
1589885100000|2020-05-19 10:45:00|1224.6|1224.4|1233|1232.4|1233.2|1233|1224.6|1224.4|67122
1589885400000|2020-05-19 10:50:00|1233.2|1232.6|1228.4|1227.8|1233.2|1232.8|1228|1227.4|70788
1589885700000|2020-05-19 10:55:00|1228.2|1227.6|1231.2|1230.8|1235.8|1235.2|1226.4|1226|49663
1589886000000|2020-05-19 11:00:00|1231.4|1231|1238|1237.6|1238|1237.8|1230|1229.6|60574
1589886300000|2020-05-19 11:05:00|1237.8|1237.2|1237|1236.6|1239.6|1238.8|1235.2|1234.6|63498
1589886600000|2020-05-19 11:10:00|1237.2|1236.8|1236.2|1235.8|1239.6|1239.2|1236|1235.6|40144
1589886900000|2020-05-19 11:15:00|1236|1235.6|1243|1242.6|1243.8|1243.2|1236|1235.6|37465
1589887200000|2020-05-19 11:20:00|1243.2|1242.8|1242.4|1241.8|1243.8|1243.4|1239.4|1238.8|85078
1589887500000|2020-05-19 11:25:00|1242.6|1242|1241.6|1241|1245.6|1245|1241.4|1241|55026
1589887800000|2020-05-19 11:30:00|1241.8|1241.2|1235.2|1234.6|1242.8|1242.4|1234.6|1234.4|48622
1589888100000|2020-05-19 11:35:00|1235|1234.4|1235.4|1235.2|1236.8|1236.4|1232|1231.2|44037
1589888400000|2020-05-19 11:40:00|1235.2|1235|1240.8|1240|1241.4|1240.8|1235|1234.2|46486
1589888700000|2020-05-19 11:45:00|1240.6|1240.2|1242.6|1242|1243.6|1243.2|1237.8|1237.2|32320
1589889000000|2020-05-19 11:50:00|1242.4|1241.8|1243.4|1243|1245.2|1244.6|1241.4|1240.8|50538
1589889300000|2020-05-19 11:55:00|1243.6|1243.2|1243.8|1243.4|1245.4|1245|1243|1242.4|40593
1589889600000|2020-05-19 12:00:00|1244|1243.6|1241.8|1241.2|1246|1245.6|1241.6|1240.8|37521
1589889900000|2020-05-19 12:05:00|1241.6|1240.8|1240|1239.4|1242.2|1241.8|1237.4|1236.8|33260
1589890200000|2020-05-19 12:10:00|1240.2|1239.6|1237.8|1237.2|1241.2|1240.8|1236.6|1236.2|35406
1589890500000|2020-05-19 12:15:00|1238|1237.4|1235|1234.4|1238.2|1237.8|1234.6|1234.2|22193
1589890800000|2020-05-19 12:20:00|1235.2|1234.6|1226.8|1226.4|1236|1235.2|1226.6|1226|49584
1589891100000|2020-05-19 12:25:00|1226.6|1226.2|1228|1227.6|1230.6|1229.8|1226.4|1226|44947
1589891400000|2020-05-19 12:30:00|1227.8|1227.4|1230.4|1230|1232.6|1231.8|1227.8|1227.4|46588
1589891700000|2020-05-19 12:35:00|1230.2|1229.8|1229.8|1229|1232.2|1231.8|1228.8|1228.4|57759
1589892000000|2020-05-19 12:40:00|1229.6|1229.2|1229.6|1229|1230.6|1230|1228.4|1228.2|36503
1589892300000|2020-05-19 12:45:00|1229.4|1228.6|1230|1229.4|1231.8|1231.2|1226.8|1226.2|48164
1589892600000|2020-05-19 12:50:00|1230.2|1229.6|1225.6|1225|1231|1230.6|1224.8|1224.2|37528
1589892900000|2020-05-19 12:55:00|1225.8|1225.2|1225.8|1225.2|1228.8|1228.4|1225.2|1224.8|33287
1589893200000|2020-05-19 13:00:00|1226|1225.6|1228.2|1227.8|1232.2|1232|1226|1225.6|63068
1589893500000|2020-05-19 13:05:00|1228.4|1228|1234.6|1234.2|1236.4|1235.4|1228.4|1227.8|43438
1589893800000|2020-05-19 13:10:00|1234.4|1233.8|1235.8|1235|1236.2|1235.4|1233.6|1233|45150
1589894100000|2020-05-19 13:15:00|1235.6|1234.8|1234|1233.6|1236.2|1235.6|1232|1231.6|47862
1589894400000|2020-05-19 13:20:00|1233.8|1233.4|1234.8|1234|1236.8|1236.4|1232.8|1232|28330
1589894700000|2020-05-19 13:25:00|1234.6|1233.8|1229.4|1229|1237.6|1236.6|1229.4|1229|39299
1589895000000|2020-05-19 13:30:00|1229.6|1229.2|1218.2|1217.6|1231|1230.2|1217.4|1217|112496
1589895300000|2020-05-19 13:35:00|1218.4|1217.8|1214.4|1214|1220.8|1219.8|1213.2|1213|128153
1589895600000|2020-05-19 13:40:00|1214.2|1213.6|1211.6|1211.2|1214.4|1214|1211.6|1211.2|45131
1589895900000|2020-05-19 13:45:00|1212|1211.6|1205.4|1205|1215|1214.2|1204.2|1204|257407
1589896200000|2020-05-19 13:50:00|1205.2|1204.4|1202.6|1202|1206.8|1206.2|1200.2|1200|144730
1589896500000|2020-05-19 13:55:00|1202.4|1202.2|1213.6|1212.8|1215.4|1215|1202|1201.6|119728
1589896800000|2020-05-19 14:00:00|1213.8|1213.2|1208.8|1208|1214|1213.8|1203.4|1202.8|111218
1589897100000|2020-05-19 14:05:00|1209|1208.2|1219.8|1219|1220.4|1219.6|1209|1208.2|70063
1589897400000|2020-05-19 14:10:00|1220|1219.2|1220.4|1219.6|1223.4|1223|1216.2|1215.8|121967
1589897700000|2020-05-19 14:15:00|1220.2|1219.8|1207.4|1206.8|1220.4|1220|1206.8|1206.2|88453
1589898000000|2020-05-19 14:20:00|1207.2|1207|1209.2|1208.6|1214.2|1213.2|1207|1206.2|80355
1589898300000|2020-05-19 14:25:00|1209|1208.8|1208.2|1207.8|1212.4|1211.8|1203.4|1202.8|144281
1589898600000|2020-05-19 14:30:00|1208|1207.6|1209.8|1209.2|1212.8|1212.2|1204.6|1203.6|121849
1589898900000|2020-05-19 14:35:00|1210|1209.4|1202.2|1201.6|1210.8|1210|1201.4|1201|89101
1589899200000|2020-05-19 14:40:00|1202|1201.2|1202|1201.6|1204.8|1204.2|1199|1198.6|106410
1589899500000|2020-05-19 14:45:00|1202.4|1201.8|1206.4|1205.8|1207.6|1207|1199.8|1199.4|75795
1589899800000|2020-05-19 14:50:00|1206.2|1205.6|1212.2|1212|1212.2|1212|1204.8|1204|104027
1589900100000|2020-05-19 14:55:00|1212.6|1212.2|1215.2|1214.4|1216.4|1215.8|1209.8|1209.4|91006
1589900400000|2020-05-19 15:00:00|1215|1214.6|1223.2|1222.6|1225.2|1224.6|1213.4|1213|203591
1589900700000|2020-05-19 15:05:00|1223.4|1222.4|1221.2|1221|1226.4|1225.8|1221|1220.8|168360
1589901000000|2020-05-19 15:10:00|1221|1220.8|1220.4|1219.8|1225.6|1225.4|1219|1218.6|194659
1589901300000|2020-05-19 15:15:00|1220.2|1219.4|1225.8|1225|1227|1226.8|1220|1219.4|80428
1589901600000|2020-05-19 15:20:00|1226|1225.2|1231.6|1231|1233.2|1232.6|1224.8|1224.6|158043
1589901900000|2020-05-19 15:25:00|1231.4|1230.8|1230.2|1229.4|1232|1231.8|1228.4|1228|231344
1589958000000|2020-05-20 07:00:00|1222|1217|1218.2|1216.6|1222.2|1220.2|1212.4|1211|190347
1589958300000|2020-05-20 07:05:00|1218|1216.8|1216.4|1215.6|1228|1227|1215.8|1215.4|107132
1589958600000|2020-05-20 07:10:00|1216.2|1215.4|1205.6|1204.4|1216.2|1215.4|1205.2|1204|137717
1589958900000|2020-05-20 07:15:00|1205.4|1204.6|1196.8|1196.2|1211.2|1210|1196.8|1196.2|221220
1589959200000|2020-05-20 07:20:00|1196.6|1196|1191.6|1190.4|1199.4|1198.6|1189|1188.2|138547
1589959500000|2020-05-20 07:25:00|1191.8|1190.6|1192.4|1191.4|1195.6|1194.4|1189.2|1188.4|76605
1589959800000|2020-05-20 07:30:00|1192.8|1191.8|1187.6|1187|1193|1192|1184.2|1183.2|200598
1589960100000|2020-05-20 07:35:00|1187.4|1186.4|1184.6|1183.6|1188|1186.8|1177.8|1177|162893
1589960400000|2020-05-20 07:40:00|1184.8|1184|1189|1187.8|1189.2|1188|1181|1180|117928
1589960700000|2020-05-20 07:45:00|1188.6|1188|1196|1195|1196|1195.4|1183.8|1183.6|100068
1589961000000|2020-05-20 07:50:00|1195.8|1195.2|1184.6|1184.2|1196.8|1196.4|1184.6|1184.2|90777
1589961300000|2020-05-20 07:55:00|1185|1184.4|1184.2|1183.6|1187.2|1186.6|1182.4|1182|101570
1589961600000|2020-05-20 08:00:00|1184|1183.4|1186.6|1186|1190|1189.2|1182.8|1182.2|102223
1589961900000|2020-05-20 08:05:00|1186.8|1186.2|1189.4|1189|1193.6|1192.4|1186.4|1186|72403
1589962200000|2020-05-20 08:10:00|1189.2|1188.8|1196.2|1195.4|1197|1196|1188.2|1187.2|84840
1589962500000|2020-05-20 08:15:00|1196.4|1195|1210|1209.2|1211|1210|1196.2|1195|115948
1589962800000|2020-05-20 08:20:00|1210.2|1209.8|1211.6|1210.6|1214.8|1214.4|1208.8|1207.6|50190
1589963100000|2020-05-20 08:25:00|1212|1211|1209|1208|1214|1213.2|1205|1204|33839
1589963400000|2020-05-20 08:30:00|1209.2|1208.4|1200.2|1199.4|1210.2|1209.6|1199.8|1199.2|53834
1589963700000|2020-05-20 08:35:00|1200.4|1199.6|1204.8|1204|1206.4|1205.8|1199.6|1199.4|68506
1589964000000|2020-05-20 08:40:00|1204.6|1203.6|1202.6|1202|1207|1206.4|1200.4|1200|46004
1589964300000|2020-05-20 08:45:00|1202.8|1202.2|1208|1207.2|1208|1207.4|1202.8|1202|112789
1589964600000|2020-05-20 08:50:00|1208.4|1207.6|1211.2|1210.4|1211.4|1211|1206.2|1205.8|67453
1589964900000|2020-05-20 08:55:00|1211|1210.2|1210.6|1210.4|1211.8|1211.4|1207.4|1206.6|176622
1589965200000|2020-05-20 09:00:00|1210.8|1210.6|1206.2|1205.4|1212.4|1211.8|1203.4|1203|128883
1589965500000|2020-05-20 09:05:00|1206.4|1205.6|1206.2|1205.4|1206.8|1206.2|1200.8|1200|71898
1589965800000|2020-05-20 09:10:00|1206.4|1205.6|1209.2|1208|1213.2|1212.4|1206|1205.2|55951
1589966100000|2020-05-20 09:15:00|1209.6|1208.2|1207.4|1206.8|1209.6|1208.8|1202.2|1201.6|37395
1589966400000|2020-05-20 09:20:00|1207.8|1207|1206.4|1205.6|1208.4|1207.6|1202.4|1202|28247
1589966700000|2020-05-20 09:25:00|1206.6|1205.8|1207.4|1206.4|1209|1208.4|1204.4|1204|66978
1589967000000|2020-05-20 09:30:00|1207.2|1206.6|1206.8|1206|1210|1209.6|1205.2|1204.4|52680
1589967300000|2020-05-20 09:35:00|1206.6|1205.8|1203.4|1202.6|1208|1207.2|1202.6|1202|44270
1589967600000|2020-05-20 09:40:00|1203.2|1202.4|1204.8|1204.2|1205.8|1205|1200.8|1200|33490
1589967900000|2020-05-20 09:45:00|1204.6|1203.8|1204|1203.6|1206.6|1205.8|1202|1201.6|33340
1589968200000|2020-05-20 09:50:00|1204.2|1203.8|1209.8|1209.6|1210.6|1210|1204.2|1203.6|34772
1589968500000|2020-05-20 09:55:00|1210.2|1209.4|1217|1216.2|1219|1218.6|1209.2|1208.8|65054
1589968800000|2020-05-20 10:00:00|1216.8|1215.8|1226.6|1226|1226.8|1226|1216.6|1215.8|146021
1589969100000|2020-05-20 10:05:00|1226.8|1226.2|1229.4|1228.2|1231.4|1230.8|1226.6|1226|69645
1589969400000|2020-05-20 10:10:00|1229|1228|1226.4|1225.4|1229|1228.6|1225.4|1224.6|33829
1589969700000|2020-05-20 10:15:00|1226.2|1225.6|1226|1225.2|1227.8|1227.4|1225.2|1224.4|25095
1589970000000|2020-05-20 10:20:00|1226.2|1225|1228|1227.6|1230|1229.6|1226.2|1225|99394
1589970300000|2020-05-20 10:25:00|1228.2|1227.8|1228.4|1227.8|1232|1231.4|1227|1226.2|33295
1589970600000|2020-05-20 10:30:00|1228.6|1228|1228.2|1227.4|1230|1229.6|1226.4|1225.6|41163
1589970900000|2020-05-20 10:35:00|1228.4|1227.6|1230|1229.8|1232.4|1231.8|1227.4|1226.6|33080
1589971200000|2020-05-20 10:40:00|1230.4|1230|1234.6|1233.6|1238|1237.4|1228.8|1228|108024
1589971500000|2020-05-20 10:45:00|1234.4|1233.4|1229.2|1228.6|1234.6|1233.8|1226.6|1225.6|74141
1589971800000|2020-05-20 10:50:00|1229|1228.4|1227.8|1227|1229.2|1228.6|1224|1223.2|34945
1589972100000|2020-05-20 10:55:00|1227.2|1226.6|1229.8|1229.4|1231.4|1230.6|1226.4|1225.6|28487
1589972400000|2020-05-20 11:00:00|1229.6|1229|1231.6|1231|1234.6|1233.8|1229|1228.2|98866
1589972700000|2020-05-20 11:05:00|1231.4|1230.6|1229.2|1228.8|1233|1232.4|1228|1227.2|36553
1589973000000|2020-05-20 11:10:00|1229|1228.6|1230.4|1229.8|1231|1230.6|1227.4|1226.4|18930
1589973300000|2020-05-20 11:15:00|1230.6|1230|1233.8|1233|1234|1233.6|1228.8|1228.2|71619
1589973600000|2020-05-20 11:20:00|1233.6|1233.2|1230.8|1230.2|1234.6|1234|1229.6|1229.2|24040
1589973900000|2020-05-20 11:25:00|1230.6|1230|1230|1229.4|1231.4|1230.8|1228.6|1228|17113
1589974200000|2020-05-20 11:30:00|1230.2|1229.6|1230.2|1229.6|1230.4|1230|1228.4|1228|21679
1589974500000|2020-05-20 11:35:00|1230.4|1229.8|1237.4|1236.8|1237.4|1237|1230.4|1229.8|68185
1589974800000|2020-05-20 11:40:00|1237|1236.6|1239.6|1239|1239.8|1239.2|1235.6|1235.4|74222
1589975100000|2020-05-20 11:45:00|1239.4|1239.2|1238|1237.6|1240.4|1240|1236|1235.6|49846
1589975400000|2020-05-20 11:50:00|1238.2|1237.8|1236.2|1235.6|1239|1238.6|1235.4|1235|23350
1589975700000|2020-05-20 11:55:00|1236.4|1235.4|1236.2|1235.4|1237|1236.6|1233.8|1233|46917
1589976000000|2020-05-20 12:00:00|1236.4|1235.6|1236.6|1236|1238|1237.4|1234.8|1234.4|25454
1589976300000|2020-05-20 12:05:00|1236.8|1236.2|1239.6|1239.2|1239.6|1239.2|1235|1234.4|27320
1589976600000|2020-05-20 12:10:00|1239.4|1239|1247.8|1247|1248|1247.6|1239.2|1238.8|33813
1589976900000|2020-05-20 12:15:00|1248|1246.6|1250.8|1249.6|1251|1250.4|1245.4|1244.6|125192
1589977200000|2020-05-20 12:20:00|1251|1249.8|1249.6|1248.8|1253.8|1253.2|1248|1247.6|48594
1589977500000|2020-05-20 12:25:00|1249.4|1249|1248.6|1247.8|1252.4|1251.8|1247.6|1246.8|63046
1589977800000|2020-05-20 12:30:00|1248.4|1247.6|1242.4|1241.4|1249|1248.2|1241.4|1240.4|46022
1589978100000|2020-05-20 12:35:00|1242|1241.6|1242.8|1242|1244.8|1244|1238.6|1238|51658
1589978400000|2020-05-20 12:40:00|1242.6|1242.2|1243.4|1242.4|1245|1244.6|1241.4|1240.6|34289
1589978700000|2020-05-20 12:45:00|1243.2|1242.6|1243|1242.2|1245.2|1244.4|1239|1238.4|40578
1589979000000|2020-05-20 12:50:00|1242.8|1242|1244.8|1244.4|1245.2|1244.6|1240.2|1239.8|32785
1589979300000|2020-05-20 12:55:00|1245.2|1244.6|1245|1244.2|1246.6|1246.2|1242.4|1242|31522
1589979600000|2020-05-20 13:00:00|1245.4|1244.4|1246.4|1246|1248.6|1248|1245.2|1244.4|74044
1589979900000|2020-05-20 13:05:00|1246.6|1245.8|1250|1249.6|1250|1249.6|1246.4|1245.6|60399
1589980200000|2020-05-20 13:10:00|1250.6|1249.8|1254.4|1253.6|1255.8|1254.8|1248|1247.2|53403
1589980500000|2020-05-20 13:15:00|1254.2|1253.4|1256.2|1255.4|1257|1256.6|1252.8|1252|64107
1589980800000|2020-05-20 13:20:00|1256.4|1255.6|1253.2|1252.6|1258.6|1258|1252.8|1252|51276
1589981100000|2020-05-20 13:25:00|1253.4|1252.8|1254.2|1253.8|1255.6|1254.8|1252.2|1251.4|35537
1589981400000|2020-05-20 13:30:00|1254.8|1254|1257.2|1256.6|1258.4|1258|1251.6|1250.8|141321
1589981700000|2020-05-20 13:35:00|1257.4|1256.8|1269.2|1268.6|1269.4|1269|1257.4|1256.8|178480
1589982000000|2020-05-20 13:40:00|1269.4|1268.8|1256.6|1255.6|1270.8|1270.4|1256|1255|102484
1589982300000|2020-05-20 13:45:00|1256.4|1255.2|1259.4|1259|1261|1260|1254|1253.2|62296
1589982600000|2020-05-20 13:50:00|1259.6|1259.2|1260.2|1259.8|1263.4|1262.6|1258.6|1258|64144
1589982900000|2020-05-20 13:55:00|1260.4|1260|1256.6|1255.8|1260.8|1260.2|1255|1254.2|82981
1589983200000|2020-05-20 14:00:00|1256.8|1255.6|1264|1263.4|1265|1264.6|1254.6|1254.2|145602
1589983500000|2020-05-20 14:05:00|1263.8|1263.2|1268.8|1268.4|1269.4|1268.8|1262.4|1261.6|136266
1589983800000|2020-05-20 14:10:00|1268.6|1267.8|1272|1271.6|1272|1271.6|1267.6|1267|110270
1589984100000|2020-05-20 14:15:00|1272.2|1271.8|1263.6|1263|1273|1272.6|1262.2|1261.4|57657
1589984400000|2020-05-20 14:20:00|1263.8|1263.2|1267.8|1267.2|1270.4|1269.8|1263.2|1262.2|75341
1589984700000|2020-05-20 14:25:00|1268|1267.4|1268.8|1268.4|1270.6|1269.8|1263.4|1263|95180
1589985000000|2020-05-20 14:30:00|1269|1268.6|1269.8|1269.2|1270.6|1270.4|1265.4|1264.8|60704
1589985300000|2020-05-20 14:35:00|1269.6|1269.4|1271.6|1271.2|1272.6|1271.8|1268.6|1268.4|107767
1589985600000|2020-05-20 14:40:00|1271.8|1271.4|1273.6|1273|1275|1274.4|1270|1269.4|119349
1589985900000|2020-05-20 14:45:00|1273.4|1273.2|1274.6|1274.2|1278.8|1278.4|1273|1272.4|81651
1589986200000|2020-05-20 14:50:00|1274.8|1274.4|1278.2|1277.6|1279.6|1279.2|1274.6|1274|152322
1589986500000|2020-05-20 14:55:00|1278|1277.4|1277.8|1277.2|1279.6|1279.2|1276.8|1276.2|126309
1589986800000|2020-05-20 15:00:00|1278|1277.4|1272|1271.4|1280.2|1279.8|1272|1271.4|154812
1589987100000|2020-05-20 15:05:00|1271.6|1271.2|1272.2|1271.8|1273.4|1273.2|1267.8|1267.4|94083
1589987400000|2020-05-20 15:10:00|1272.4|1272|1276.6|1276.2|1276.8|1276.4|1270.4|1269.6|115970
1589987700000|2020-05-20 15:15:00|1276.4|1276|1276.4|1276|1278|1277.8|1275.2|1274.6|184223
1589988000000|2020-05-20 15:20:00|1276.2|1276.2|1281.2|1280.8|1283|1282.6|1276.2|1276.2|261426
1589988300000|2020-05-20 15:25:00|1281.4|1281|1281.4|1280.8|1285.8|1285.2|1280.2|1279.8|299384
1590044400000|2020-05-21 07:00:00|1253|1250|1243.6|1241.4|1253|1250|1241|1239.8|139854
1590044700000|2020-05-21 07:05:00|1243.4|1241.2|1244.6|1242.6|1245|1244.2|1234.8|1233.2|74195
1590045000000|2020-05-21 07:10:00|1244.4|1242.4|1251.6|1250|1253.4|1252.4|1239|1237|56613
1590045300000|2020-05-21 07:15:00|1251.2|1249.6|1252.6|1252|1257.6|1256.6|1248.4|1248.2|49538
1590045600000|2020-05-21 07:20:00|1252.2|1251.4|1243.6|1242|1254|1252.8|1243.6|1242|28721
1590045900000|2020-05-21 07:25:00|1243.4|1242.2|1256.2|1255.6|1256.8|1256.2|1243|1242|35786
1590046200000|2020-05-21 07:30:00|1256.8|1255.8|1263.6|1262.6|1266.8|1265.6|1251.6|1250.4|89129
1590046500000|2020-05-21 07:35:00|1263.8|1262.8|1264.4|1263.4|1270|1269.4|1261.6|1260.2|34982
1590046800000|2020-05-21 07:40:00|1264|1263.2|1256.4|1255.4|1264|1263.2|1256.4|1255.4|29413
1590047100000|2020-05-21 07:45:00|1256.2|1254.8|1256.2|1255.2|1258.6|1258.2|1252|1251|53532
1590047400000|2020-05-21 07:50:00|1255.8|1255.4|1256|1255|1262.2|1261.4|1254.6|1254|47816
1590047700000|2020-05-21 07:55:00|1255.8|1254.8|1253|1252|1255.8|1254.8|1248.2|1247|41355
1590048000000|2020-05-21 08:00:00|1253.2|1252.2|1255.2|1254|1258.2|1257.6|1251.4|1250.2|43141
1590048300000|2020-05-21 08:05:00|1255|1253.8|1245|1244|1255|1253.8|1244.2|1243.4|70339
1590048600000|2020-05-21 08:10:00|1244.6|1243.8|1243.4|1242.8|1246.8|1246|1241|1240.2|69626
1590048900000|2020-05-21 08:15:00|1243.2|1242.6|1241.6|1240.8|1243.2|1242.8|1238.6|1238.2|31451
1590049200000|2020-05-21 08:20:00|1241.8|1240.2|1237.4|1236.6|1242|1241.2|1235.8|1235.2|38778
1590049500000|2020-05-21 08:25:00|1237.2|1236.4|1235.6|1235.4|1237.8|1237.2|1233.2|1232.4|58119
1590049800000|2020-05-21 08:30:00|1236|1235.6|1236.6|1236|1238.8|1238.4|1235|1234.4|31663
1590050100000|2020-05-21 08:35:00|1236.4|1235.8|1237|1236.4|1238.6|1237.8|1234.6|1234|35120
1590050400000|2020-05-21 08:40:00|1236.8|1236.6|1233.2|1232.8|1236.8|1236.6|1232.8|1232.2|27867
1590050700000|2020-05-21 08:45:00|1233.4|1233|1233.6|1233|1235.4|1234.8|1232|1231.6|71973
1590051000000|2020-05-21 08:50:00|1233.4|1232.8|1238.2|1238|1239.4|1238.8|1232.6|1232|63812
1590051300000|2020-05-21 08:55:00|1238.4|1237.6|1241.2|1240.4|1242.4|1241.8|1238|1237.6|63021
1590051600000|2020-05-21 09:00:00|1241|1240.2|1239.4|1238.8|1245|1244.4|1238.8|1238.2|54439
1590051900000|2020-05-21 09:05:00|1239.6|1239|1239.6|1239.2|1242.2|1241.6|1238|1237.4|39200
1590052200000|2020-05-21 09:10:00|1239.8|1239.4|1240.6|1240|1241.8|1241.2|1237|1236.6|30687
1590052500000|2020-05-21 09:15:00|1240.4|1240.2|1240.8|1240.4|1242|1241.8|1238.8|1238.2|41264
1590052800000|2020-05-21 09:20:00|1241|1240.2|1245.4|1244.8|1246|1245.2|1239.4|1239.2|25054
1590053100000|2020-05-21 09:25:00|1245.2|1244.6|1251.6|1251.2|1253.2|1252.8|1245|1244.6|92297
1590053400000|2020-05-21 09:30:00|1251.4|1251|1244.2|1243.6|1251.4|1251.2|1243.2|1242.8|42006
1590053700000|2020-05-21 09:35:00|1244.4|1243.8|1243|1242.6|1244.6|1244.2|1242.2|1242|33852
1590054000000|2020-05-21 09:40:00|1242.8|1242.4|1245.4|1245|1247.2|1247|1242.8|1242|33692
1590054300000|2020-05-21 09:45:00|1245.2|1244.6|1249.6|1249.2|1249.8|1249.2|1243.6|1242.6|81294
1590054600000|2020-05-21 09:50:00|1249.4|1249|1247.2|1246.6|1251|1250.4|1247.2|1246.6|110342
1590054900000|2020-05-21 09:55:00|1247|1246.2|1245.4|1244.8|1249.8|1249.4|1245|1244.2|30302
1590055200000|2020-05-21 10:00:00|1245.6|1244.6|1241.8|1241.2|1246|1245.6|1240.2|1239.8|37735
1590055500000|2020-05-21 10:05:00|1242|1241.4|1240.6|1240.2|1242.6|1242.4|1240.2|1239.8|34305
1590055800000|2020-05-21 10:10:00|1240.4|1240|1244.8|1244.4|1244.8|1244.6|1239.2|1238.6|35738
1590056100000|2020-05-21 10:15:00|1244.6|1244.2|1245.8|1245.2|1246|1245.6|1241.6|1241.2|37127
1590056400000|2020-05-21 10:20:00|1245.6|1245|1244.6|1244.2|1246.4|1246|1243.6|1243.2|18324
1590056700000|2020-05-21 10:25:00|1244.4|1244|1246.6|1246.2|1247|1246.4|1243|1242.4|23635
1590057000000|2020-05-21 10:30:00|1246.8|1246|1247|1246.6|1247|1246.6|1245|1244.4|17210
1590057300000|2020-05-21 10:35:00|1246.8|1246.4|1248|1247.4|1249.2|1248.6|1246|1245.6|19097
1590057600000|2020-05-21 10:40:00|1247.8|1247.6|1247.8|1247.4|1249.4|1249|1246.8|1246.2|27621
1590057900000|2020-05-21 10:45:00|1247.6|1247|1250|1249.4|1251.2|1251|1247.2|1246.8|24026
1590058200000|2020-05-21 10:50:00|1249.8|1249.2|1250|1249.4|1252|1251.6|1248.4|1247.8|31178
1590058500000|2020-05-21 10:55:00|1250.2|1249.6|1250.6|1250|1250.6|1250.4|1248.2|1247.8|13331
1590058800000|2020-05-21 11:00:00|1250.8|1250.4|1251|1250.4|1253.2|1253|1250.6|1250.2|29123
1590059100000|2020-05-21 11:05:00|1250.8|1250.2|1249.2|1248.6|1251.6|1251.2|1248.8|1248.2|13921
1590059400000|2020-05-21 11:10:00|1249|1248.4|1248|1247.8|1250.4|1250|1245|1244.6|92564
1590059700000|2020-05-21 11:15:00|1248.2|1247.6|1247.2|1246.6|1249.6|1249.4|1247|1246.4|16623
1590060000000|2020-05-21 11:20:00|1247.4|1246.8|1251|1250.6|1252.8|1252.2|1247.2|1246.8|43216
1590060300000|2020-05-21 11:25:00|1250.8|1250.4|1253.8|1253.4|1254.6|1254.4|1249.8|1249.2|36713
1590060600000|2020-05-21 11:30:00|1253.6|1253.6|1255|1254.4|1256.2|1255.8|1252.6|1252.2|35567
1590060900000|2020-05-21 11:35:00|1254.8|1254.2|1255|1254.4|1255|1254.6|1253|1252.6|24153
1590061200000|2020-05-21 11:40:00|1254.8|1254.2|1251.8|1251.6|1254.8|1254.2|1251.6|1250.8|33634
1590061500000|2020-05-21 11:45:00|1251.6|1251.2|1247.2|1246.6|1251.8|1251.4|1247|1246.4|27377
1590061800000|2020-05-21 11:50:00|1247|1246.4|1246.8|1246.4|1247.8|1247.6|1246|1245.4|35291
1590062100000|2020-05-21 11:55:00|1246.6|1246.2|1245.8|1245.2|1247.6|1247.2|1245.6|1245.2|12539
1590062400000|2020-05-21 12:00:00|1245.4|1245|1244.2|1244|1246.6|1246.4|1244|1243.6|39827
1590062700000|2020-05-21 12:05:00|1244.4|1244.2|1247|1246.6|1248|1247.4|1243.6|1243.2|31562
1590063000000|2020-05-21 12:10:00|1247.2|1246.8|1249|1248.4|1249.4|1249|1246.6|1246|22289
1590063300000|2020-05-21 12:15:00|1248.8|1248.2|1250|1249.4|1252|1251.8|1248.4|1248|29131
1590063600000|2020-05-21 12:20:00|1249.8|1249.6|1250.8|1250.2|1252|1251.6|1249.4|1248.8|19189
1590063900000|2020-05-21 12:25:00|1251|1250.4|1249.2|1248.4|1251|1250.4|1248.2|1247.6|18224
1590064200000|2020-05-21 12:30:00|1249|1248.2|1245.4|1244.8|1249|1248.2|1244.6|1244|24737
1590064500000|2020-05-21 12:35:00|1245.2|1244.6|1249.8|1249.2|1252.6|1251.8|1244.6|1244.2|56943
1590064800000|2020-05-21 12:40:00|1249.6|1249|1252|1251.6|1252|1251.8|1248|1247.6|27690
1590065100000|2020-05-21 12:45:00|1252.2|1251.8|1252.2|1251.4|1255.8|1255.4|1250.4|1250|57575
1590065400000|2020-05-21 12:50:00|1252.4|1251.6|1246.2|1245.6|1252.4|1251.8|1245.6|1245.2|32060
1590065700000|2020-05-21 12:55:00|1246|1245.4|1246|1245.6|1246.8|1246.6|1245.4|1245|16827
1590066000000|2020-05-21 13:00:00|1245.8|1245.4|1244.6|1244|1246.6|1246|1242.2|1242|66377
1590066300000|2020-05-21 13:05:00|1244.8|1244.2|1245|1244.4|1246.2|1245.6|1243|1242.6|32069
1590066600000|2020-05-21 13:10:00|1244.8|1244.2|1251|1250.4|1251.4|1250.8|1244.2|1243.6|32902
1590066900000|2020-05-21 13:15:00|1251.4|1250.6|1252.4|1252|1253|1252.6|1250|1249.2|34874
1590067200000|2020-05-21 13:20:00|1252.6|1251.8|1253|1252.4|1255.2|1254.8|1252.6|1251.8|37647
1590067500000|2020-05-21 13:25:00|1252.8|1252.2|1255.4|1254.6|1255.8|1255.2|1252|1251.4|22785
1590067800000|2020-05-21 13:30:00|1255.2|1254.4|1257.8|1257.2|1257.8|1257.6|1251.4|1251|58424
1590068100000|2020-05-21 13:35:00|1258|1257.4|1262|1261.6|1262.2|1261.8|1257.2|1256.6|51135
1590068400000|2020-05-21 13:40:00|1262.2|1261.8|1264.8|1264.4|1266.2|1265.8|1261|1260.2|43600
1590068700000|2020-05-21 13:45:00|1265|1264.2|1269.8|1269.4|1270.2|1270|1263.2|1262.2|109084
1590069000000|2020-05-21 13:50:00|1269.6|1269.2|1265.2|1264.8|1269.8|1269.4|1264.2|1263.4|65989
1590069300000|2020-05-21 13:55:00|1265|1264.6|1266.8|1266.4|1267|1266.4|1261.2|1260.2|48457
1590069600000|2020-05-21 14:00:00|1266.6|1266.2|1267.6|1266.8|1269.4|1269.2|1265.8|1264.8|54029
1590069900000|2020-05-21 14:05:00|1267.8|1267|1271.4|1270.6|1273.4|1273|1267.6|1267|82721
1590070200000|2020-05-21 14:10:00|1271.2|1270.4|1271.8|1271.2|1274.4|1274|1270.6|1269.8|59727
1590070500000|2020-05-21 14:15:00|1272|1271.4|1273.6|1272.8|1275|1274.6|1269.6|1269|77681
1590070800000|2020-05-21 14:20:00|1273.4|1273|1275|1274.4|1275.6|1275.2|1272.6|1272|92217
1590071100000|2020-05-21 14:25:00|1274.8|1274.6|1269.2|1268.4|1274.8|1274.6|1268.6|1268|45388
1590071400000|2020-05-21 14:30:00|1269|1268.2|1255.8|1255.4|1269|1268.2|1255.8|1255.2|62195
1590071700000|2020-05-21 14:35:00|1255.6|1255|1247.8|1247|1256.6|1255.6|1246.2|1245.6|123465
1590072000000|2020-05-21 14:40:00|1247.6|1246.8|1252.8|1252.2|1254.2|1253.8|1246.8|1246.2|67225
1590072300000|2020-05-21 14:45:00|1252.6|1252|1254.8|1254|1255.8|1255.4|1250|1249|60218
1590072600000|2020-05-21 14:50:00|1254.6|1254.2|1252.2|1252|1255.8|1255.2|1252|1251.6|29910
1590072900000|2020-05-21 14:55:00|1252|1251.4|1248.4|1247.8|1252.6|1252.2|1247.2|1246.4|131155
1590073200000|2020-05-21 15:00:00|1248.2|1247.4|1239.2|1238.8|1248.2|1247.6|1238|1237.4|125549
1590073500000|2020-05-21 15:05:00|1239.4|1239|1238.6|1238|1240.4|1240|1235|1234.4|76779
1590073800000|2020-05-21 15:10:00|1238.4|1238.2|1243.8|1243.2|1244.4|1243.8|1237.6|1237|79385
1590074100000|2020-05-21 15:15:00|1243.6|1242.8|1240|1239.4|1244.6|1243.8|1238.2|1237.6|84611
1590074400000|2020-05-21 15:20:00|1239.8|1239.2|1237.8|1237.4|1240.2|1239.8|1235.6|1235|105341
1590074700000|2020-05-21 15:25:00|1237.6|1237.2|1239.8|1239.2|1239.8|1239.4|1235|1234.4|141088
1590130800000|2020-05-22 07:00:00|1218.6|1210.2|1222|1219.4|1222.2|1219.6|1213.6|1210.2|184587
1590131100000|2020-05-22 07:05:00|1221.8|1219.2|1221.6|1220|1224.6|1222.8|1210.8|1210|73452
1590131400000|2020-05-22 07:10:00|1221.4|1219.2|1216|1215|1221.4|1219.2|1213|1212.2|141910
1590131700000|2020-05-22 07:15:00|1215.8|1215.2|1218.8|1217.4|1219.6|1218.8|1210.6|1210|71701
1590132000000|2020-05-22 07:20:00|1219|1217.6|1223.6|1222.8|1223.8|1223.2|1218.8|1217.6|37279
1590132300000|2020-05-22 07:25:00|1224|1222|1225.8|1225|1232.2|1231|1222.4|1221.4|36805
1590132600000|2020-05-22 07:30:00|1226|1225.2|1225.8|1225|1229.6|1229|1221.6|1221|65817
1590132900000|2020-05-22 07:35:00|1225.4|1224.8|1219.4|1218.4|1226.2|1225.2|1219.2|1218.4|110060
1590133200000|2020-05-22 07:40:00|1219.2|1218|1229.2|1228.2|1229.8|1228.8|1218.4|1217.2|35334
1590133500000|2020-05-22 07:45:00|1229|1228.4|1229.8|1229.2|1236.8|1236|1229|1228.4|117368
1590133800000|2020-05-22 07:50:00|1229.6|1229|1231.2|1230.8|1234|1233.2|1229|1228.2|41719
1590134100000|2020-05-22 07:55:00|1231.4|1231|1229.2|1228|1232.4|1231.6|1226.2|1225.4|79068
1590134400000|2020-05-22 08:00:00|1229|1228.2|1228.8|1228|1231|1230.4|1226.6|1226|45664
1590134700000|2020-05-22 08:05:00|1228.6|1227.8|1231.4|1230.4|1235.4|1235|1227.6|1227|130920
1590135000000|2020-05-22 08:10:00|1231.6|1230.6|1240|1239|1240|1239.2|1230.8|1230|82223
1590135300000|2020-05-22 08:15:00|1239.6|1238.6|1241.4|1240.4|1242.4|1241.6|1236.8|1235.8|41897
1590135600000|2020-05-22 08:20:00|1241.8|1240.6|1239.4|1238.6|1242|1241.4|1238.2|1237.8|48769
1590135900000|2020-05-22 08:25:00|1239.2|1238.8|1235.6|1234.6|1239.4|1238.8|1233.2|1232.4|31701
1590136200000|2020-05-22 08:30:00|1235.4|1234.4|1249.8|1248.8|1253.2|1252.4|1234.2|1233.8|270049
1590136500000|2020-05-22 08:35:00|1249.4|1248.6|1243|1242|1251.2|1250.8|1243|1241.8|39227
1590136800000|2020-05-22 08:40:00|1243.2|1241.8|1252|1250.8|1254|1253|1241.2|1240.8|67860
1590137100000|2020-05-22 08:45:00|1251.8|1250.6|1251.8|1250.6|1256.4|1256.2|1251|1250.2|65410
1590137400000|2020-05-22 08:50:00|1251.6|1250.8|1254.6|1253.6|1255|1254.2|1245.6|1244.6|45036
1590137700000|2020-05-22 08:55:00|1254.2|1253.2|1263.2|1262|1266.4|1265.6|1253.8|1252.6|114616
1590138000000|2020-05-22 09:00:00|1263.4|1262.2|1264.6|1264|1265.8|1265.4|1261.2|1260.4|70930
1590138300000|2020-05-22 09:05:00|1264.2|1263.8|1259.8|1259.2|1264.2|1263.8|1259.4|1258.8|58414
1590138600000|2020-05-22 09:10:00|1260|1259.4|1261.6|1260.8|1263.8|1263|1258.2|1257.8|42870
1590138900000|2020-05-22 09:15:00|1262|1261|1265|1264.4|1265.6|1265.2|1260.8|1260.2|41380
1590139200000|2020-05-22 09:20:00|1265.2|1264.2|1266.8|1266.2|1272.8|1272.4|1265|1264.2|129567
1590139500000|2020-05-22 09:25:00|1267|1266|1267.2|1266.2|1270|1269.2|1260.6|1259.8|161228
1590139800000|2020-05-22 09:30:00|1266.6|1265.8|1258.6|1257.6|1268|1267|1258|1257.6|38714
1590140100000|2020-05-22 09:35:00|1258.8|1258|1255.2|1254.6|1261|1260.2|1255|1254.6|42785
1590140400000|2020-05-22 09:40:00|1255.4|1254.4|1252|1251|1256.6|1255.6|1252|1251|25894
1590140700000|2020-05-22 09:45:00|1252.2|1251.4|1252.2|1251.4|1254.8|1254.4|1251|1250.2|21008
1590141000000|2020-05-22 09:50:00|1252.4|1251.6|1249.2|1248.2|1253.6|1253.2|1248|1247.6|30942
1590141300000|2020-05-22 09:55:00|1249|1247.8|1249.8|1249|1250.8|1250|1246.8|1246.6|23523
1590141600000|2020-05-22 10:00:00|1249.6|1249.2|1252.6|1252|1253.8|1253.4|1249.6|1249|24766
1590141900000|2020-05-22 10:05:00|1252.4|1251.8|1259.4|1258.8|1260|1259.4|1252.4|1251.8|56561
1590142200000|2020-05-22 10:10:00|1259.6|1259|1267.4|1267.2|1268.4|1267.8|1259.6|1259|47512
1590142500000|2020-05-22 10:15:00|1267.6|1267.4|1271.8|1271.2|1273|1272.6|1266.4|1265.8|113811
1590142800000|2020-05-22 10:20:00|1271|1271|1268.8|1268.2|1271.8|1271|1267.6|1267|52871
1590143100000|2020-05-22 10:25:00|1268.6|1268|1266.8|1266.2|1269|1268.4|1265.8|1265|58384
1590143400000|2020-05-22 10:30:00|1266.6|1266|1262|1261.2|1269|1268.4|1261.4|1261|31116
1590143700000|2020-05-22 10:35:00|1261.8|1261|1263.8|1263.2|1264.4|1263.6|1256.8|1256.6|62730
1590144000000|2020-05-22 10:40:00|1264.2|1263.4|1265.8|1265.4|1266.8|1266.2|1261.4|1260.6|28159
1590144300000|2020-05-22 10:45:00|1266|1265.2|1272|1271.4|1272.4|1271.8|1265.4|1265|55145
1590144600000|2020-05-22 10:50:00|1272.2|1271.6|1271.2|1270.6|1274.8|1274.6|1270|1269.2|68551
1590144900000|2020-05-22 10:55:00|1271|1270.4|1265.6|1265|1271.4|1271|1261.6|1260.8|79367
1590145200000|2020-05-22 11:00:00|1266|1265.2|1261|1260.4|1266.4|1265.4|1259|1258.4|74485
1590145500000|2020-05-22 11:05:00|1261.2|1260.6|1264.6|1264|1267.2|1266.4|1261|1260|24462
1590145800000|2020-05-22 11:10:00|1264.4|1264.2|1271.6|1271|1272|1271.8|1263.6|1263.2|80364
1590146100000|2020-05-22 11:15:00|1271.4|1270.8|1269.4|1268.6|1271.8|1271.2|1268.4|1267.6|76742
1590146400000|2020-05-22 11:20:00|1269.6|1268.8|1267.8|1267.4|1271.8|1271.2|1266.6|1266|53064
1590146700000|2020-05-22 11:25:00|1268.2|1267.6|1264.8|1264.2|1270.8|1270|1264.8|1264.2|26733
1590147000000|2020-05-22 11:30:00|1264.6|1264.4|1264.8|1264.2|1266.8|1266.6|1262.6|1262.2|34289
1590147300000|2020-05-22 11:35:00|1264.6|1264|1265.2|1264.8|1267|1266.8|1263.8|1263.4|21060
1590147600000|2020-05-22 11:40:00|1265.4|1265|1270.6|1270|1271.8|1271.6|1264.8|1264.4|51294
1590147900000|2020-05-22 11:45:00|1270.8|1270.2|1276.6|1276|1276.8|1276.2|1270|1269.4|98175
1590148200000|2020-05-22 11:50:00|1276.4|1275.8|1277.4|1277|1282|1281.8|1275.8|1275.4|125589
1590148500000|2020-05-22 11:55:00|1277.6|1277.2|1289.4|1289|1290|1289.2|1277.6|1277.2|193065
1590148800000|2020-05-22 12:00:00|1289.8|1289.2|1289.4|1288.6|1292|1291.8|1288.6|1287.8|105990
1590149100000|2020-05-22 12:05:00|1289.2|1288.4|1288.4|1287.8|1294|1293.2|1288.2|1287.4|107011
1590149400000|2020-05-22 12:10:00|1288.6|1288|1295.8|1294.6|1296.6|1295.8|1287.4|1286.6|107050
1590149700000|2020-05-22 12:15:00|1295.6|1294.4|1295|1294.4|1299|1298.4|1292.2|1291.8|203230
1590150000000|2020-05-22 12:20:00|1294.8|1294.2|1287.6|1287|1295.2|1294.8|1287.4|1287|114450
1590150300000|2020-05-22 12:25:00|1287.4|1286.8|1280.2|1279.6|1289.2|1288.8|1279.8|1278.8|120872
1590150600000|2020-05-22 12:30:00|1280|1279.8|1275.8|1275|1280.8|1280.6|1273.8|1272.8|55336
1590150900000|2020-05-22 12:35:00|1275.6|1274.8|1277.8|1276.8|1280|1279.2|1275.2|1274.2|60813
1590151200000|2020-05-22 12:40:00|1277.6|1277|1280.2|1279.4|1281|1280.4|1277.4|1276.4|52547
1590151500000|2020-05-22 12:45:00|1280|1279.6|1275.8|1275.4|1282.2|1281.8|1275.8|1275.2|57569
1590151800000|2020-05-22 12:50:00|1275.6|1275.2|1279.2|1278.8|1280|1279.2|1275|1274.6|26808
1590152100000|2020-05-22 12:55:00|1279.6|1279|1283|1282.4|1283.8|1282.4|1278.2|1277.4|72202
1590152400000|2020-05-22 13:00:00|1283.4|1282.6|1291.8|1290.4|1292.4|1292|1282.8|1282.4|62296
1590152700000|2020-05-22 13:05:00|1291.6|1290.6|1291.2|1290.6|1296|1295.6|1291.2|1290.6|85474
1590153000000|2020-05-22 13:10:00|1291|1290.8|1289.6|1289.2|1293.8|1293.2|1288.6|1288|52566
1590153300000|2020-05-22 13:15:00|1289.8|1289.4|1285.2|1284.4|1290.4|1289.8|1282.4|1282|38382
1590153600000|2020-05-22 13:20:00|1285|1284.6|1286.4|1285.8|1288.8|1288|1284.4|1284|40671
1590153900000|2020-05-22 13:25:00|1286.2|1285.6|1284.4|1283.8|1289|1288.6|1283.4|1282.8|40775
1590154200000|2020-05-22 13:30:00|1284.6|1284|1277.4|1277|1285.8|1285.4|1277|1276.4|125164
1590154500000|2020-05-22 13:35:00|1277.2|1276.6|1273.8|1272.8|1281|1280.4|1272|1271.4|64123
1590154800000|2020-05-22 13:40:00|1273.6|1272.6|1270|1269.4|1274.8|1274|1269.6|1269|116291
1590155100000|2020-05-22 13:45:00|1269.8|1269.2|1273|1272.2|1275.2|1274.2|1266.6|1266.4|51989
1590155400000|2020-05-22 13:50:00|1272.6|1271.6|1265.6|1264.4|1274.2|1273|1264|1263.4|88735
1590155700000|2020-05-22 13:55:00|1265.4|1264.6|1260.2|1259.4|1266|1265.8|1259.6|1259.2|150903
1590156000000|2020-05-22 14:00:00|1260.4|1259.6|1252.4|1251.6|1261.6|1260.8|1252|1251|87218
1590156300000|2020-05-22 14:05:00|1252.6|1252.2|1248.4|1247.6|1253.6|1253.2|1247.6|1247.2|89014
1590156600000|2020-05-22 14:10:00|1248.2|1247.4|1246.6|1246|1250.8|1250|1246.2|1246|106586
1590156900000|2020-05-22 14:15:00|1246.8|1245.8|1254|1253|1255.4|1254.8|1245.6|1245|65947
1590157200000|2020-05-22 14:20:00|1253.8|1253.2|1255|1254.2|1256.2|1255.6|1252.8|1251.6|77323
1590157500000|2020-05-22 14:25:00|1254.8|1254|1261.4|1260.8|1262|1261|1252.2|1251.2|93271
1590157800000|2020-05-22 14:30:00|1261|1260.6|1261.8|1260.8|1263|1262.4|1258.6|1257.6|55622
1590158100000|2020-05-22 14:35:00|1261.6|1260.6|1260|1259.4|1261.6|1261|1258|1257.4|42508
1590158400000|2020-05-22 14:40:00|1259.8|1259.6|1250.8|1250.2|1261.8|1261.2|1249.6|1249.2|76043
1590158700000|2020-05-22 14:45:00|1251|1250.4|1246.2|1245.8|1253|1252.6|1245.4|1245.2|78776
1590159000000|2020-05-22 14:50:00|1246|1245.6|1245.8|1245|1248.2|1247.2|1243.4|1243|85877
1590159300000|2020-05-22 14:55:00|1245.6|1244.8|1245.4|1244.8|1246.8|1246.2|1242.8|1242.2|58285
1590159600000|2020-05-22 15:00:00|1245.6|1245|1247.4|1247|1250.2|1249.4|1243.2|1242.4|80620
1590159900000|2020-05-22 15:05:00|1247.2|1246.6|1247|1246.2|1252|1251.2|1245.4|1245|76857
1590160200000|2020-05-22 15:10:00|1247.2|1246.6|1244.8|1244.2|1247.4|1246.8|1244|1243.8|71332
1590160500000|2020-05-22 15:15:00|1245|1244.4|1249|1248.6|1250.2|1249.8|1245|1244.4|72352
1590160800000|2020-05-22 15:20:00|1248.8|1248.2|1242.2|1241.8|1249|1248.4|1241.6|1241|86550
1590161100000|2020-05-22 15:25:00|1242.6|1242|1247.2|1245.8|1247.4|1247.2|1240.8|1240.4|119985
1590390000000|2020-05-25 07:00:00|1267.6|1265.4|1260.6|1259|1268.8|1268.6|1258.2|1256.4|76497
1590390300000|2020-05-25 07:05:00|1260.4|1258.4|1255.2|1254.2|1260.4|1258.8|1253.2|1251|34789
1590390600000|2020-05-25 07:10:00|1255|1254|1257.6|1256.4|1261.4|1259.8|1253.6|1253|49311
1590390900000|2020-05-25 07:15:00|1258|1256.6|1250.4|1248.8|1261.4|1259.6|1247.2|1246.4|84295
1590391200000|2020-05-25 07:20:00|1251.2|1249.2|1250.6|1249.6|1253.6|1251.6|1247.6|1247|43311
1590391500000|2020-05-25 07:25:00|1251.2|1250|1249.4|1248.4|1253.2|1251.8|1247|1246.2|24811
1590391800000|2020-05-25 07:30:00|1249.2|1248.6|1240|1239.2|1249.4|1248.6|1235.2|1233.6|92683
1590392100000|2020-05-25 07:35:00|1239.8|1239|1253|1251.8|1254.6|1253.2|1238.6|1237.8|27647
1590392400000|2020-05-25 07:40:00|1252.2|1252.2|1249.8|1248.6|1257.4|1256|1249|1248|91168
1590392700000|2020-05-25 07:45:00|1250.2|1249.6|1244.4|1244|1250.2|1249.8|1243.6|1242.8|29394
1590393000000|2020-05-25 07:50:00|1245|1244.2|1250.6|1250|1254|1252.8|1245|1244|38023
1590393300000|2020-05-25 07:55:00|1250.8|1250.2|1249|1248.2|1253|1251.6|1247.6|1246.8|14203
1590393600000|2020-05-25 08:00:00|1249.2|1248.4|1240.2|1239.6|1252.6|1251.8|1240|1239|46932
1590393900000|2020-05-25 08:05:00|1240|1239.2|1246.8|1245.8|1248.8|1248|1240|1239.2|104000
1590394200000|2020-05-25 08:10:00|1246.6|1246|1247.2|1246.4|1248|1247.2|1244|1243.2|16817
1590394500000|2020-05-25 08:15:00|1247|1246.2|1249.6|1248.8|1252.6|1252|1246.4|1245.6|54346
1590394800000|2020-05-25 08:20:00|1249.4|1248.6|1247.6|1246.6|1250.6|1250|1246.8|1246.2|43153
1590395100000|2020-05-25 08:25:00|1248|1246.8|1250.6|1250|1252.6|1251.8|1247|1246.2|27394
1590395400000|2020-05-25 08:30:00|1250.8|1250.2|1252.8|1252.2|1254.8|1254.2|1250.8|1250.2|63001
1590395700000|2020-05-25 08:35:00|1253|1252.4|1255|1254.4|1256.4|1255.8|1252|1251.4|50228
1590396000000|2020-05-25 08:40:00|1255.4|1254.6|1258.2|1257.8|1259|1258.2|1252.6|1251.8|52652
1590396300000|2020-05-25 08:45:00|1258.8|1257.6|1259.6|1259|1263.2|1262.4|1258|1257.4|83581
1590396600000|2020-05-25 08:50:00|1259.4|1258.8|1253|1252.4|1260.8|1259.8|1252.2|1251.2|64368
1590396900000|2020-05-25 08:55:00|1252.8|1252.2|1255.2|1254.4|1255.8|1255.2|1251.6|1251|27806
1590397200000|2020-05-25 09:00:00|1255.4|1254.8|1256.8|1256.4|1259.8|1259.4|1255.4|1254.8|62502
1590397500000|2020-05-25 09:05:00|1256.6|1256.2|1256|1255.6|1257.2|1256.6|1255.2|1254.4|22477
1590397800000|2020-05-25 09:10:00|1256.2|1255.8|1254.4|1254|1256.4|1255.8|1252.6|1252|18671
1590398100000|2020-05-25 09:15:00|1254.6|1254.2|1253.2|1252.4|1255.2|1254.6|1252.8|1252.2|7656
1590398400000|2020-05-25 09:20:00|1253|1252.6|1252|1251.4|1253.4|1252.8|1249.6|1249|49691
1590398700000|2020-05-25 09:25:00|1251.8|1251.6|1253.2|1252.6|1255|1254.2|1251.8|1251.2|7097
1590399000000|2020-05-25 09:30:00|1253|1252.4|1246.4|1245.8|1253.2|1252.4|1245.8|1245.2|53456
1590399300000|2020-05-25 09:35:00|1246.2|1246|1246.8|1246|1247.8|1247.2|1245.6|1245|46846
1590399600000|2020-05-25 09:40:00|1247|1246.2|1249.2|1248.4|1249.8|1249.2|1246.8|1246.2|36064
1590399900000|2020-05-25 09:45:00|1249|1248.6|1251.2|1250.8|1251.4|1251.2|1249|1248.4|10668
1590400200000|2020-05-25 09:50:00|1251.6|1250.6|1247|1246.4|1252.8|1252|1243.4|1243|74053
1590400500000|2020-05-25 09:55:00|1247.2|1246.6|1250.2|1249.6|1251.8|1251.4|1246.2|1245.4|60577
1590400800000|2020-05-25 10:00:00|1250|1249.4|1244.6|1244.2|1250|1249.6|1243.8|1243|73966
1590401100000|2020-05-25 10:05:00|1244.8|1244.4|1241|1240.2|1245|1244.6|1238.8|1238.2|47895
1590401400000|2020-05-25 10:10:00|1240.8|1240.4|1242|1241.4|1243.4|1242.8|1240.6|1240.2|42450
1590401700000|2020-05-25 10:15:00|1242.2|1241.6|1244.2|1243.6|1245.8|1245.4|1242|1241.4|18193
1590402000000|2020-05-25 10:20:00|1244|1243.4|1242.2|1241.6|1245.6|1245|1241.4|1240.8|33189
1590402300000|2020-05-25 10:25:00|1242|1241.8|1241.6|1241|1242.2|1242|1240.4|1240|29375
1590402600000|2020-05-25 10:30:00|1241.8|1240.8|1241.2|1240.8|1242.2|1242|1240.6|1240|18115
1590402900000|2020-05-25 10:35:00|1241.4|1241|1239.4|1239|1242.8|1242.4|1239.2|1238.6|54812
1590403200000|2020-05-25 10:40:00|1239.6|1239.2|1239|1238.6|1241.2|1241|1238.8|1238.2|34800
1590403500000|2020-05-25 10:45:00|1239.2|1238.8|1240.8|1240.2|1242|1241.8|1239.2|1238.6|16503
1590403800000|2020-05-25 10:50:00|1241|1240.4|1243.4|1242.8|1243.8|1243.4|1240.6|1240.2|36868
1590404100000|2020-05-25 10:55:00|1243.2|1242.6|1243|1242.4|1243.2|1242.8|1241.8|1241.6|11956
1590404400000|2020-05-25 11:00:00|1242.8|1242.2|1239.6|1239.2|1243.4|1243.2|1239.4|1239.2|22263
1590404700000|2020-05-25 11:05:00|1239.4|1239|1235.4|1235|1239.4|1239|1234.6|1234|60637
1590405000000|2020-05-25 11:10:00|1235.2|1234.8|1238|1237.8|1238|1237.8|1234.4|1234|27130
1590405300000|2020-05-25 11:15:00|1238.2|1237.6|1237|1236.6|1238.4|1238.2|1236|1235.6|40944
1590405600000|2020-05-25 11:20:00|1237.2|1236.8|1232|1231.6|1237.6|1237.2|1232|1231.2|91339
1590405900000|2020-05-25 11:25:00|1231.6|1231.4|1232.6|1232.2|1234.6|1234.2|1230.4|1230|31122
1590406200000|2020-05-25 11:30:00|1232.4|1232.4|1233.4|1232.8|1234.6|1234.2|1231.6|1231.2|21150
1590406500000|2020-05-25 11:35:00|1233.6|1233|1233.6|1233.2|1234.6|1234.4|1231.6|1231.4|38588
1590406800000|2020-05-25 11:40:00|1233.8|1233|1238.2|1237.8|1238.2|1238|1233.6|1233|62694
1590407100000|2020-05-25 11:45:00|1238.4|1238|1241.2|1240.8|1241.4|1241.2|1237.8|1237.2|84725
1590407400000|2020-05-25 11:50:00|1241.4|1241|1238.6|1238.4|1241.6|1241.4|1238.6|1238.4|21710
1590407700000|2020-05-25 11:55:00|1238.4|1238|1237.8|1237.2|1239.2|1239|1237.2|1237|16527
1590408000000|2020-05-25 12:00:00|1237.6|1237.4|1240.4|1240|1240.6|1240.4|1235.6|1235.2|23951
1590408300000|2020-05-25 12:05:00|1240.2|1239.8|1240.4|1239.8|1242.6|1242|1239.8|1239.2|18802
1590408600000|2020-05-25 12:10:00|1240.2|1240|1241.8|1241.2|1242.2|1241.6|1238.4|1238|17891
1590408900000|2020-05-25 12:15:00|1241.6|1241|1240.4|1240|1241.6|1241.2|1239.8|1239.2|6368
1590409200000|2020-05-25 12:20:00|1240.6|1240.2|1242.6|1242|1242.8|1242.6|1240.4|1239.8|7155
1590409500000|2020-05-25 12:25:00|1242.8|1242.2|1245|1244.2|1246|1245.6|1242.2|1241.4|25939
1590409800000|2020-05-25 12:30:00|1245.2|1244.4|1244.8|1244.4|1245.4|1244.8|1243.6|1243.2|9061
1590410100000|2020-05-25 12:35:00|1244.6|1244.2|1246.2|1245.8|1246.4|1246.2|1244.4|1244|22409
1590410400000|2020-05-25 12:40:00|1246|1245.6|1248|1247.2|1250|1249.2|1245.8|1245.2|22772
1590410700000|2020-05-25 12:45:00|1248.2|1247.4|1242|1241.8|1248.2|1247.6|1242|1241.4|11119
1590411000000|2020-05-25 12:50:00|1242.4|1242|1242.6|1241.8|1243.8|1243.2|1241|1240.2|25742
1590411300000|2020-05-25 12:55:00|1242.4|1241.6|1243.6|1243.2|1244.6|1244|1241.6|1241|14673
1590411600000|2020-05-25 13:00:00|1243.8|1243.4|1240.6|1240|1244.8|1244.6|1240.6|1240|30885
1590411900000|2020-05-25 13:05:00|1240.4|1240.2|1237.2|1236.8|1240.6|1240.2|1236.6|1236|42560
1590412200000|2020-05-25 13:10:00|1237.6|1236.6|1239.8|1239.2|1241|1240.2|1237|1236.6|34971
1590412500000|2020-05-25 13:15:00|1240|1239.4|1239.2|1238.6|1240.8|1240.4|1237.8|1237.4|40719
1590412800000|2020-05-25 13:20:00|1239|1238.8|1239.8|1239|1241.2|1240.4|1238.8|1238.6|28261
1590413100000|2020-05-25 13:25:00|1239.6|1239.2|1240.4|1240|1241.2|1240.8|1239.4|1239|21428
1590413400000|2020-05-25 13:30:00|1240.6|1239.6|1238.2|1238|1240.6|1240.2|1238|1237.4|14413
1590413700000|2020-05-25 13:35:00|1238.4|1238.2|1239.6|1239.2|1239.6|1239.2|1238|1237.6|21683
1590414000000|2020-05-25 13:40:00|1239.4|1239.4|1239.6|1239.2|1241.2|1240.8|1239|1238.6|38325
1590414300000|2020-05-25 13:45:00|1239.4|1238.8|1240.4|1240|1241.2|1240.8|1238.8|1238.2|49495
1590414600000|2020-05-25 13:50:00|1240.6|1240.2|1238.8|1238.4|1241.6|1241.4|1238.4|1238.2|25998
1590414900000|2020-05-25 13:55:00|1239|1238.2|1239.2|1238.6|1240.4|1240|1238.4|1238.2|16561
1590415200000|2020-05-25 14:00:00|1239.4|1238.8|1239.8|1239.2|1240.8|1240.2|1238.6|1238.2|18713
1590415500000|2020-05-25 14:05:00|1239.6|1239.4|1238|1237.6|1239.8|1239.4|1237.8|1237.4|24088
1590415800000|2020-05-25 14:10:00|1237.8|1237.8|1239.6|1239.2|1239.6|1239.4|1234.6|1234.2|52552
1590416100000|2020-05-25 14:15:00|1239.8|1239.4|1236.8|1236.4|1239.8|1239.4|1236|1235.6|39942
1590416400000|2020-05-25 14:20:00|1237|1236.6|1237.6|1237.2|1238.4|1238|1236.4|1235.8|17687
1590416700000|2020-05-25 14:25:00|1237.4|1236.8|1238|1237.8|1238.2|1238|1236.2|1235.6|67380
1590417000000|2020-05-25 14:30:00|1238.2|1238|1239.2|1238.6|1239.4|1239.2|1237|1236.8|44974
1590417300000|2020-05-25 14:35:00|1239.4|1238.8|1244.8|1244.4|1245|1244.6|1239.4|1238.6|57190
1590417600000|2020-05-25 14:40:00|1245|1244.6|1243.4|1242.8|1246|1245.8|1243.4|1242.6|75013
1590417900000|2020-05-25 14:45:00|1243.6|1242.6|1243.2|1242.8|1243.8|1243.2|1241|1240.6|28224
1590418200000|2020-05-25 14:50:00|1243|1242.6|1243.2|1242.8|1244.2|1244|1242.6|1242.2|32892
1590418500000|2020-05-25 14:55:00|1243|1242.6|1243.8|1243.4|1244.2|1244|1240.8|1240.4|69104
1590418800000|2020-05-25 15:00:00|1243.6|1243.2|1241.4|1241|1243.6|1243.4|1240.2|1239.4|52065
1590419100000|2020-05-25 15:05:00|1241.2|1240.6|1241.4|1241.2|1241.8|1241.4|1240|1239.8|58221
1590419400000|2020-05-25 15:10:00|1241.6|1241.4|1244|1243.4|1244.8|1244.4|1241.6|1241.4|44635
1590419700000|2020-05-25 15:15:00|1244.2|1243.6|1246.8|1246.4|1248|1247.8|1244.2|1243.6|90609
1590420000000|2020-05-25 15:20:00|1246.6|1246.2|1250.6|1250|1251.2|1250.8|1246|1245.4|107833
1590420300000|2020-05-25 15:25:00|1250.4|1250.2|1246.6|1245.4|1250.8|1250.4|1246.2|1245|81787
1590476400000|2020-05-26 07:00:00|1279.8|1275.4|1275.2|1273.6|1285|1284|1273.2|1271|180488
1590476700000|2020-05-26 07:05:00|1275|1273.4|1288.2|1286.6|1293|1292|1272.6|1271|262154
1590477000000|2020-05-26 07:10:00|1288.8|1287|1294.2|1293.2|1296|1295|1280.6|1278.4|172807
1590477300000|2020-05-26 07:15:00|1293.8|1292.8|1302|1301|1302|1301.4|1290.6|1289.8|300124
1590477600000|2020-05-26 07:20:00|1301.8|1301.4|1304.6|1304|1309|1308.4|1299.2|1299|258599
1590477900000|2020-05-26 07:25:00|1304.4|1304.2|1291.8|1291|1306|1305.2|1290.4|1289.8|217516
1590478200000|2020-05-26 07:30:00|1291.6|1290.8|1295.8|1294.8|1299|1298.2|1291.4|1290.8|123195
1590478500000|2020-05-26 07:35:00|1296|1295|1309.2|1308.6|1312|1311.4|1295.6|1294.8|399328
1590478800000|2020-05-26 07:40:00|1309.6|1308.8|1303.6|1303|1311|1310.6|1303.6|1303|155244
1590479100000|2020-05-26 07:45:00|1303.4|1303.4|1307.8|1307|1308.2|1308|1300.4|1299|201724
1590479400000|2020-05-26 07:50:00|1307.6|1306.6|1307.2|1306.2|1313.8|1313.2|1303.2|1302.4|181870
1590479700000|2020-05-26 07:55:00|1307|1306.6|1306|1305|1310|1309.4|1303.2|1302.2|79785
1590480000000|2020-05-26 08:00:00|1305.6|1304.6|1307|1306.2|1308.4|1308|1303.4|1302.8|84208
1590480300000|2020-05-26 08:05:00|1307.2|1306|1309.2|1308|1311|1310.4|1302.4|1301.4|97101
1590480600000|2020-05-26 08:10:00|1309.4|1308.2|1309.8|1308.8|1311.8|1311.6|1305.8|1305|67314
1590480900000|2020-05-26 08:15:00|1309|1309|1307.4|1307|1310.6|1310.4|1306.8|1305.8|60486
1590481200000|2020-05-26 08:20:00|1308|1307.2|1310|1309|1310.2|1309.8|1306.6|1306.2|60904
1590481500000|2020-05-26 08:25:00|1309.8|1308.8|1299.4|1299|1310|1308.8|1299.2|1298.4|107522
1590481800000|2020-05-26 08:30:00|1299.2|1298.8|1299.6|1298.6|1304|1303.8|1295.8|1295.6|81835
1590482100000|2020-05-26 08:35:00|1299.8|1298.8|1303.4|1302.8|1304|1303.6|1299.6|1298.6|46486
1590482400000|2020-05-26 08:40:00|1303.2|1302.4|1301.6|1300.8|1304|1303.4|1298|1297.4|68693
1590482700000|2020-05-26 08:45:00|1301.4|1300.6|1302|1301.6|1304|1303.4|1301.2|1300.4|47860
1590483000000|2020-05-26 08:50:00|1302.2|1301.8|1306.8|1306.4|1308.8|1308.4|1301.6|1301.4|64497
1590483300000|2020-05-26 08:55:00|1307|1306.2|1307.4|1306.8|1307.4|1307|1304|1303.6|40311
1590483600000|2020-05-26 09:00:00|1307.2|1306.6|1307.2|1306.6|1308|1307.4|1305.8|1305.4|28385
1590483900000|2020-05-26 09:05:00|1307|1306.8|1311.8|1311|1314|1313.4|1306.6|1306.2|109059
1590484200000|2020-05-26 09:10:00|1311.6|1310.4|1313.8|1313.2|1316.6|1315.8|1310|1309.4|136546
1590484500000|2020-05-26 09:15:00|1313.6|1313|1313|1312.6|1315.8|1315.2|1311.2|1310.6|41177
1590484800000|2020-05-26 09:20:00|1313.4|1312.8|1308.8|1308|1313.6|1313.2|1307.6|1307.2|59938
1590485100000|2020-05-26 09:25:00|1308.4|1308.2|1311.8|1311.6|1312|1311.6|1306|1305.8|32394
1590485400000|2020-05-26 09:30:00|1311.6|1311.4|1309.8|1309.2|1311.8|1311.6|1308|1307.4|26398
1590485700000|2020-05-26 09:35:00|1310|1309.4|1304.8|1304.4|1311|1310.4|1303.2|1302.8|51666
1590486000000|2020-05-26 09:40:00|1305|1304.6|1302.4|1302|1305.4|1305|1300.6|1300|59237
1590486300000|2020-05-26 09:45:00|1302.2|1301.6|1302.2|1302|1304.2|1303.8|1300.8|1300.4|57964
1590486600000|2020-05-26 09:50:00|1302|1301.8|1304.8|1304|1305.2|1304.6|1300.6|1300.2|22665
1590486900000|2020-05-26 09:55:00|1304.6|1303.8|1301.8|1301.4|1304.8|1304.2|1300.6|1300|27542
1590487200000|2020-05-26 10:00:00|1301.6|1301|1300.2|1299.8|1303.2|1302.6|1299.4|1299|45148
1590487500000|2020-05-26 10:05:00|1300|1299.6|1299.2|1298.6|1300.2|1299.8|1297.2|1296.6|59430
1590487800000|2020-05-26 10:10:00|1299|1298.4|1297|1296.6|1299.2|1298.6|1294.2|1294|44500
1590488100000|2020-05-26 10:15:00|1296.8|1296.2|1301.6|1301|1302.6|1301.8|1295.6|1295|40054
1590488400000|2020-05-26 10:20:00|1301.4|1300.8|1303.2|1302.6|1304.6|1304|1300|1299.4|31071
1590488700000|2020-05-26 10:25:00|1303|1302.4|1300.4|1299.8|1303.6|1303|1299|1298.4|30021
1590489000000|2020-05-26 10:30:00|1300.6|1300|1303.8|1303.2|1304.2|1303.8|1300.4|1299.8|25851
1590489300000|2020-05-26 10:35:00|1303.6|1303|1301.6|1301.2|1304|1303.2|1300.4|1300|24122
1590489600000|2020-05-26 10:40:00|1301.4|1301|1299|1298.4|1301.4|1301|1298.2|1297.6|66585
1590489900000|2020-05-26 10:45:00|1299.2|1298.2|1299.6|1299|1300|1299.6|1297.4|1297|51516
1590490200000|2020-05-26 10:50:00|1299.4|1299.2|1295.8|1295.4|1299.6|1299.4|1294.6|1294|41151
1590490500000|2020-05-26 10:55:00|1296|1295.6|1298.2|1297.8|1299|1298.4|1295.2|1294.8|26760
1590490800000|2020-05-26 11:00:00|1298|1297.6|1293.6|1292.8|1298.6|1298.4|1290.4|1290|56644
1590491100000|2020-05-26 11:05:00|1293.2|1292.6|1299.2|1298.6|1299.6|1299|1292.6|1292.2|24203
1590491400000|2020-05-26 11:10:00|1299.4|1298.8|1297.4|1297.2|1300.8|1300.4|1296.2|1295.6|54418
1590491700000|2020-05-26 11:15:00|1297.2|1297|1300.4|1300|1300.4|1300.2|1295|1294.4|52611
1590492000000|2020-05-26 11:20:00|1300.2|1300.2|1298.8|1298.2|1301.6|1301|1297.4|1297|53202
1590492300000|2020-05-26 11:25:00|1298.6|1298.4|1296.6|1296.4|1299.6|1299|1295.6|1295.4|55328
1590492600000|2020-05-26 11:30:00|1296.8|1296.6|1294.8|1294.4|1297.6|1297|1294.8|1294.2|26647
1590492900000|2020-05-26 11:35:00|1294.4|1294.2|1299.8|1299.2|1300.4|1300|1293.6|1293.2|50765
1590493200000|2020-05-26 11:40:00|1299.6|1298.8|1298.4|1298|1299.6|1299.2|1296.2|1295.8|28766
1590493500000|2020-05-26 11:45:00|1298.8|1298.2|1296|1295.6|1299|1298.4|1294.6|1294.2|29230
1590493800000|2020-05-26 11:50:00|1296.2|1295.8|1303|1302.4|1303|1302.6|1295.6|1295.4|89693
1590494100000|2020-05-26 11:55:00|1302.8|1302.6|1301.2|1300.8|1304.6|1304.2|1299.2|1298.8|168449
1590494400000|2020-05-26 12:00:00|1301.4|1301|1299.6|1299|1301.6|1301.4|1298|1297.6|46176
1590494700000|2020-05-26 12:05:00|1299.4|1299.2|1299.6|1299|1300.6|1300|1296.4|1296|67829
1590495000000|2020-05-26 12:10:00|1299.8|1299.2|1301|1300.6|1301.8|1301|1298.8|1298.6|81075
1590495300000|2020-05-26 12:15:00|1300.8|1300.4|1302.2|1301.2|1302.8|1302|1299.6|1299.4|77553
1590495600000|2020-05-26 12:20:00|1302|1301.4|1305.8|1305.4|1307.2|1307|1301.2|1300.8|124664
1590495900000|2020-05-26 12:25:00|1305.6|1305.2|1311|1310.4|1311.2|1310.6|1304.6|1303.8|123669
1590496200000|2020-05-26 12:30:00|1310.8|1310.2|1312|1311.6|1312.4|1312|1306.8|1306.2|77973
1590496500000|2020-05-26 12:35:00|1311.8|1311.4|1314|1313.4|1314.6|1314|1311|1310.6|65661
1590496800000|2020-05-26 12:40:00|1314.2|1313.6|1313.8|1313|1316.6|1316.2|1312.8|1312.2|107350
1590497100000|2020-05-26 12:45:00|1313.6|1313.2|1314.2|1313.6|1315.6|1315|1313|1312.4|32162
1590497400000|2020-05-26 12:50:00|1314.6|1313.8|1316.4|1315.4|1317.4|1317|1314.4|1313.8|51713
1590497700000|2020-05-26 12:55:00|1316.2|1315.6|1314.4|1313.8|1316.6|1316.2|1313.2|1313|63969
1590498000000|2020-05-26 13:00:00|1314.8|1314|1317|1316.6|1319.8|1319.2|1314.4|1314|130346
1590498300000|2020-05-26 13:05:00|1317.2|1316.8|1317.6|1317|1318.2|1317.6|1311.8|1311|86515
1590498600000|2020-05-26 13:10:00|1317.8|1317.4|1315.2|1314.6|1319|1318.8|1314.8|1313.8|44746
1590498900000|2020-05-26 13:15:00|1315|1314.4|1314.6|1314|1316.2|1315.4|1312.4|1311.8|41607
1590499200000|2020-05-26 13:20:00|1314.4|1314.2|1312|1311.4|1315.4|1314.8|1311.6|1311.2|29861
1590499500000|2020-05-26 13:25:00|1311.8|1311.6|1313.8|1313.2|1314|1313.4|1308.8|1308.4|43019
1590499800000|2020-05-26 13:30:00|1314|1313|1316.8|1315.8|1321|1320.2|1313.2|1313|206839
1590500100000|2020-05-26 13:35:00|1317|1316|1313.8|1313.6|1319.2|1318.4|1313.6|1313.2|109848
1590500400000|2020-05-26 13:40:00|1314|1313.4|1318.4|1317.4|1321.8|1321.2|1314|1313.4|139654
1590500700000|2020-05-26 13:45:00|1318.6|1317.6|1314.6|1314|1318.6|1318.4|1312.2|1311.4|72486
1590501000000|2020-05-26 13:50:00|1314.4|1313.4|1317.4|1316.8|1319|1318.4|1313|1312.2|58647
1590501300000|2020-05-26 13:55:00|1316.8|1316.4|1314.6|1313.8|1319.6|1319.2|1314.2|1313.8|57507
1590501600000|2020-05-26 14:00:00|1314.8|1314.2|1319.2|1318.4|1320|1319.6|1313.2|1312|63216
1590501900000|2020-05-26 14:05:00|1319.4|1318.6|1314.4|1314|1321|1320.6|1313|1312.6|108784
1590502200000|2020-05-26 14:10:00|1314.2|1313.6|1319.4|1319|1321|1320.4|1313.4|1312.8|102880
1590502500000|2020-05-26 14:15:00|1319.2|1319.2|1322.6|1322|1326.6|1326.2|1317.4|1316.6|161375
1590502800000|2020-05-26 14:20:00|1322.8|1322.2|1322.2|1321.6|1325|1324.6|1321.2|1320.6|100811
1590503100000|2020-05-26 14:25:00|1323|1321.8|1323.4|1322.4|1324.2|1323.6|1318.8|1318|140577
1590503400000|2020-05-26 14:30:00|1323.2|1322.2|1320.2|1319.4|1323.2|1322.2|1317.2|1316.6|105905
1590503700000|2020-05-26 14:35:00|1320|1319|1325|1324.2|1325.4|1325|1319|1318.4|165371
1590504000000|2020-05-26 14:40:00|1325.2|1324.8|1326.6|1325.6|1327.8|1327.4|1324.8|1324.2|152914
1590504300000|2020-05-26 14:45:00|1326.4|1325.8|1328|1327.6|1329.8|1329.6|1326.4|1325.8|139450
1590504600000|2020-05-26 14:50:00|1328.2|1327.8|1331|1330.4|1333|1332.2|1328.2|1327.6|190767
1590504900000|2020-05-26 14:55:00|1330.8|1330.6|1333.8|1333.2|1334.2|1334|1330|1329.2|190061
1590505200000|2020-05-26 15:00:00|1334|1333.4|1331.6|1331.2|1335|1334.6|1331.4|1330.6|125261
1590505500000|2020-05-26 15:05:00|1331.4|1331.4|1337.2|1336.8|1338.6|1338|1330.8|1330.6|156599
1590505800000|2020-05-26 15:10:00|1337|1337|1337.6|1336.8|1338.6|1338.4|1335.6|1335.2|144442
1590506100000|2020-05-26 15:15:00|1337.8|1337|1342|1341.4|1344.6|1344|1337.6|1337|312859
1590506400000|2020-05-26 15:20:00|1341.8|1341.6|1347.6|1347|1349.4|1349|1341.4|1341|202505
1590506700000|2020-05-26 15:25:00|1347.4|1347.2|1342.4|1341.8|1347.6|1347.2|1338.6|1338|273797
1590562800000|2020-05-27 07:00:00|1347.2|1345.4|1366.2|1364.8|1370|1369.2|1343.2|1342.4|287765
1590563100000|2020-05-27 07:05:00|1367.6|1366.2|1383.4|1382.2|1384|1382.6|1366.8|1365|272474
1590563400000|2020-05-27 07:10:00|1382.8|1381.6|1391.8|1390.6|1393.6|1392.4|1377.6|1376.6|550596
1590563700000|2020-05-27 07:15:00|1391.6|1390.2|1378.4|1377.4|1396|1395.6|1373.6|1370.4|366087
1590564000000|2020-05-27 07:20:00|1379.4|1377.8|1381|1379.8|1387|1385.4|1378|1377|219780
1590564300000|2020-05-27 07:25:00|1380.8|1380|1392.6|1392|1393.6|1392.4|1380|1379.4|258712
1590564600000|2020-05-27 07:30:00|1392.4|1392.4|1394.2|1393.6|1402|1401.2|1390|1385|531832
1590564900000|2020-05-27 07:35:00|1394.6|1394|1400.4|1399.4|1404|1403.2|1390.8|1390.4|163368
1590565200000|2020-05-27 07:40:00|1400.8|1399.6|1404.8|1404.2|1407.4|1407|1399.2|1398.2|178526
1590565500000|2020-05-27 07:45:00|1404.6|1404|1409.6|1409|1413.2|1412.6|1402.2|1400.6|296333
1590565800000|2020-05-27 07:50:00|1410.2|1409.2|1410.4|1410|1415|1414.4|1409.4|1408.8|233634
1590566100000|2020-05-27 07:55:00|1410.2|1410.2|1408.2|1407.2|1418|1417|1407|1406.8|201897
1590566400000|2020-05-27 08:00:00|1408.4|1407.8|1411.4|1410.4|1417|1415.4|1406.8|1406|149203
1590566700000|2020-05-27 08:05:00|1411.6|1411|1412.4|1411.4|1417.6|1417.2|1411.6|1410.6|134074
1590567000000|2020-05-27 08:10:00|1412.2|1410.8|1417.8|1417|1421|1420.4|1410.4|1410.2|146331
1590567300000|2020-05-27 08:15:00|1418|1417.2|1427|1426|1428|1427.6|1417.8|1417|240862
1590567600000|2020-05-27 08:20:00|1427.4|1426.2|1434.4|1433.8|1439|1438|1425.4|1423.8|229931
1590567900000|2020-05-27 08:25:00|1434.6|1433.6|1435.4|1434.8|1436.4|1436|1431|1429.8|220400
1590568200000|2020-05-27 08:30:00|1435.2|1434.4|1442.6|1442|1443|1442.4|1435|1434.2|208921
1590568500000|2020-05-27 08:35:00|1442.4|1441.6|1449.2|1448.2|1454|1453.4|1441.2|1440.2|333040
1590568800000|2020-05-27 08:40:00|1448.8|1447.8|1449.6|1448.6|1456.8|1456.2|1447.8|1447.4|183280
1590569100000|2020-05-27 08:45:00|1449.4|1448.8|1445.2|1444.4|1450|1449.2|1437|1436.6|195834
1590569400000|2020-05-27 08:50:00|1445|1444.2|1446.8|1446|1448|1447.4|1439.4|1438|100280
1590569700000|2020-05-27 08:55:00|1447|1446.4|1456.8|1455.8|1457|1456.2|1445.4|1443.8|187325
1590570000000|2020-05-27 09:00:00|1456.4|1456|1458.6|1457.2|1465|1464.8|1453.4|1452.4|310108
1590570300000|2020-05-27 09:05:00|1458.8|1456.8|1465.4|1464.4|1469|1468.4|1456|1455.2|218430
1590570600000|2020-05-27 09:10:00|1465|1464.6|1474.4|1473.8|1475|1474.6|1461.4|1460.4|216321
1590570900000|2020-05-27 09:15:00|1473.8|1473.6|1475.2|1474.4|1480.6|1480.4|1471.2|1471|210736
1590571200000|2020-05-27 09:20:00|1475.6|1475.2|1476.4|1476|1481|1480.2|1474.8|1474.2|255295
1590571500000|2020-05-27 09:25:00|1476.8|1476.2|1475.6|1474.6|1480.6|1480.2|1473.4|1473|196926
1590571800000|2020-05-27 09:30:00|1475.4|1474.8|1470|1469|1477.6|1477|1466.4|1466.2|283560
1590572100000|2020-05-27 09:35:00|1469.8|1468.6|1465.4|1464.4|1470|1468.8|1453.4|1452|206613
1590572400000|2020-05-27 09:40:00|1465.2|1464.2|1457.8|1455.8|1467.8|1466.2|1455.2|1454.4|110576
1590572700000|2020-05-27 09:45:00|1457.4|1455.4|1460|1458.6|1460.4|1460.2|1452|1451.8|128349
1590573000000|2020-05-27 09:50:00|1460.4|1459.2|1469.8|1467.8|1470|1469.6|1460|1458.6|146845
1590573300000|2020-05-27 09:55:00|1469.6|1467.4|1469.8|1468.2|1470|1469.6|1461.6|1460.6|211193
1590573600000|2020-05-27 10:00:00|1469.6|1468.6|1461.8|1460.2|1475|1474.2|1458.8|1456.8|155431
1590573900000|2020-05-27 10:05:00|1461.4|1460|1457|1456|1466.8|1465.4|1457|1455.2|89199
1590574200000|2020-05-27 10:10:00|1457.4|1456.4|1463.8|1463.4|1464.2|1463.8|1454|1453.2|86049
1590574500000|2020-05-27 10:15:00|1464|1463.2|1459.2|1458.6|1465|1464.4|1456.6|1456|65310
1590574800000|2020-05-27 10:20:00|1459.4|1459|1451.4|1450.6|1462.8|1462.2|1449.4|1448.8|131282
1590575100000|2020-05-27 10:25:00|1451|1450.2|1445.2|1444.6|1451.2|1450.2|1441.6|1440.4|124341
1590575400000|2020-05-27 10:30:00|1445.6|1444.4|1450.6|1449.4|1452|1451.4|1444|1442.8|70361
1590575700000|2020-05-27 10:35:00|1450.4|1450|1447|1446|1453|1452.4|1444.8|1444.6|70262
1590576000000|2020-05-27 10:40:00|1446.8|1445.6|1460.6|1459.6|1461.8|1461.4|1445.8|1444.8|125176
1590576300000|2020-05-27 10:45:00|1461|1459.8|1456.4|1455.4|1463|1462.6|1456.4|1455.4|37648
1590576600000|2020-05-27 10:50:00|1456.2|1455.2|1451.6|1450.8|1456.2|1455.2|1447.4|1446.4|110962
1590576900000|2020-05-27 10:55:00|1451.4|1450.6|1447.2|1446|1453.4|1453|1443.4|1442.6|70308
1590577200000|2020-05-27 11:00:00|1446.6|1445.4|1448.4|1447.2|1449|1448.4|1441.2|1440.4|47837
1590577500000|2020-05-27 11:05:00|1448.8|1447.8|1450|1448.8|1454|1453.6|1445|1444.4|99236
1590577800000|2020-05-27 11:10:00|1449.8|1449.2|1443.6|1442.6|1451.4|1450.8|1442.8|1442|49886
1590578100000|2020-05-27 11:15:00|1443.4|1442.4|1442.6|1441.6|1449|1448.8|1441.8|1441.4|63653
1590578400000|2020-05-27 11:20:00|1442.8|1442|1446.8|1446.2|1447.8|1447.6|1442|1441.6|77405
1590578700000|2020-05-27 11:25:00|1447|1446.6|1450.6|1449.6|1450.6|1450|1444.4|1444|63621
1590579000000|2020-05-27 11:30:00|1450.4|1449.8|1455.8|1455.2|1456|1455.6|1448|1446.8|69016
1590579300000|2020-05-27 11:35:00|1455.6|1455|1460.4|1460|1460.6|1460.4|1455.2|1454.2|60622
1590579600000|2020-05-27 11:40:00|1460.6|1460.2|1458.6|1457.8|1463.6|1463|1457.4|1457|76430
1590579900000|2020-05-27 11:45:00|1459.2|1458|1457.2|1456.2|1459.2|1458.8|1453.8|1453.4|106800
1590580200000|2020-05-27 11:50:00|1457.4|1456|1461.6|1461|1462|1461.6|1455.2|1454|85647
1590580500000|2020-05-27 11:55:00|1461.4|1461.2|1460.2|1459.6|1463.6|1463.2|1458.2|1457.2|55613
1590580800000|2020-05-27 12:00:00|1460.4|1459.8|1458|1457.4|1461.4|1461|1457.2|1456.4|33841
1590581100000|2020-05-27 12:05:00|1458.2|1457.6|1461.4|1461|1462.2|1462|1413|1411.2|166542
1590581400000|2020-05-27 12:10:00|1461.2|1460.8|1459.6|1458.8|1463|1462.4|1457.6|1456.8|56520
1590581700000|2020-05-27 12:15:00|1459.4|1458.6|1460.6|1460.2|1461|1460.8|1456.2|1455.8|48751
1590582000000|2020-05-27 12:20:00|1460.8|1460|1465.2|1464.6|1466.2|1465.8|1459.8|1459.4|120777
1590582300000|2020-05-27 12:25:00|1465.6|1464.4|1461.6|1460.4|1467.2|1466.8|1460.6|1460|40774
1590582600000|2020-05-27 12:30:00|1461.8|1460.6|1462.4|1461.6|1463|1462.4|1460|1459.4|24991
1590582900000|2020-05-27 12:35:00|1462|1461.2|1461.8|1461|1463|1462.4|1460|1459.6|68799
1590583200000|2020-05-27 12:40:00|1462|1461.2|1465.6|1465|1465.8|1465.4|1462|1461.2|113177
1590583500000|2020-05-27 12:45:00|1465.8|1465.2|1463.4|1462|1467|1466.8|1462.8|1461.8|31297
1590583800000|2020-05-27 12:50:00|1463.2|1461.6|1459.2|1458.2|1466|1465.6|1457.2|1456.6|44759
1590584100000|2020-05-27 12:55:00|1459.4|1457.8|1455.4|1454.8|1460.4|1459.6|1454.8|1454.2|61847
1590584400000|2020-05-27 13:00:00|1455.6|1455.2|1459|1458.4|1460.6|1460|1453|1452.6|106313
1590584700000|2020-05-27 13:05:00|1459.2|1458.6|1460|1459.4|1462.6|1462|1457.2|1456|40989
1590585000000|2020-05-27 13:10:00|1459.8|1459.6|1458.4|1457.6|1462.4|1462|1457.8|1457|66161
1590585300000|2020-05-27 13:15:00|1459|1457.8|1458|1457.2|1460|1459.6|1456.6|1456|39015
1590585600000|2020-05-27 13:20:00|1457.8|1457|1452|1451.4|1459.8|1459.4|1451.6|1451.4|97907
1590585900000|2020-05-27 13:25:00|1451.8|1451.6|1443.8|1443|1451.8|1451.6|1443|1442.2|107902
1590586200000|2020-05-27 13:30:00|1444.2|1443.6|1441.4|1440.6|1448.2|1447.8|1438.8|1437.8|133630
1590586500000|2020-05-27 13:35:00|1442|1440.8|1432.8|1431.4|1444|1443|1431.8|1431|143458
1590586800000|2020-05-27 13:40:00|1433|1431.6|1429|1428|1433.4|1432.8|1426.8|1426|122506
1590587100000|2020-05-27 13:45:00|1428.8|1427.8|1414.2|1414|1429.2|1428.8|1411.8|1411.2|168464
1590587400000|2020-05-27 13:50:00|1414|1413.2|1402.4|1401.8|1419.6|1418.4|1402.4|1401.6|203438
1590587700000|2020-05-27 13:55:00|1402.8|1402.2|1409|1407.6|1411.6|1410.2|1401.4|1401|160822
1590588000000|2020-05-27 14:00:00|1408.8|1407.4|1407.8|1406.8|1412.6|1411|1404.6|1403.4|104729
1590588300000|2020-05-27 14:05:00|1408|1407|1404.6|1403.8|1410|1409.2|1400.8|1400.4|181804
1590588600000|2020-05-27 14:10:00|1404.8|1404|1413|1412.6|1416.6|1416.4|1404.8|1404|230834
1590588900000|2020-05-27 14:15:00|1413.2|1412.2|1428.6|1427.4|1429|1427.6|1413|1412|170894
1590589200000|2020-05-27 14:20:00|1429|1428|1424|1422.6|1429.6|1428.4|1420.6|1420.2|101347
1590589500000|2020-05-27 14:25:00|1423.4|1422.4|1431|1429.8|1431.4|1430.4|1422|1420.4|102048
1590589800000|2020-05-27 14:30:00|1430.8|1430|1421|1420.2|1431|1430|1420.4|1419.4|111734
1590590100000|2020-05-27 14:35:00|1420.8|1420.4|1424.2|1423.8|1425.4|1424.8|1420|1419.4|152744
1590590400000|2020-05-27 14:40:00|1424|1423.2|1423.6|1423.2|1424.2|1423.4|1415.4|1414.2|123174
1590590700000|2020-05-27 14:45:00|1423.8|1423|1410|1409|1424.2|1424|1408.4|1408|110625
1590591000000|2020-05-27 14:50:00|1410.2|1409.2|1410.8|1409.6|1412.4|1411.8|1403.4|1402.2|178795
1590591300000|2020-05-27 14:55:00|1410.4|1409.4|1423|1422|1423|1422.2|1407|1406.6|129613
1590591600000|2020-05-27 15:00:00|1422.8|1422.2|1427.4|1426.2|1429|1428.8|1419.2|1418.2|187287
1590591900000|2020-05-27 15:05:00|1427.2|1426.4|1429.6|1428.8|1433.6|1433.2|1425.6|1425.2|157406
1590592200000|2020-05-27 15:10:00|1429.4|1428.6|1429.4|1428.8|1430|1429.8|1425.6|1425|92906
1590592500000|2020-05-27 15:15:00|1429.2|1429|1433.6|1433.2|1433.8|1433.4|1419.8|1419.4|194093
1590592800000|2020-05-27 15:20:00|1433.4|1433|1430.2|1429.4|1433.6|1433.4|1428.4|1428|225937
1590593100000|2020-05-27 15:25:00|1430|1429.6|1431.6|1430.8|1433.8|1433.6|1428.4|1428.2|201810
1590649200000|2020-05-28 07:00:00|1453.8|1450.8|1463.6|1461.2|1472.4|1472|1449.8|1448|225351
1590649500000|2020-05-28 07:05:00|1463.4|1461|1459.6|1457.2|1466|1464.4|1448.6|1447.2|259310
1590649800000|2020-05-28 07:10:00|1459.4|1456.6|1438.8|1437|1459.4|1456.6|1432|1430.8|147538
1590650100000|2020-05-28 07:15:00|1438|1437.2|1434|1433|1441.8|1440.2|1428|1426.2|123286
1590650400000|2020-05-28 07:20:00|1433.4|1432.8|1437.4|1436.6|1439.6|1438.8|1422.6|1422|112503
1590650700000|2020-05-28 07:25:00|1437.6|1436.8|1436.8|1436|1438.2|1437.6|1427.8|1426|133774
1590651000000|2020-05-28 07:30:00|1437.6|1436.2|1427.6|1425.8|1439.2|1438.4|1424|1423|92959
1590651300000|2020-05-28 07:35:00|1427.4|1425.6|1435.8|1434.4|1440|1438.2|1426|1425.6|87845
1590651600000|2020-05-28 07:40:00|1435.2|1434.2|1446.8|1445.4|1448.2|1446.6|1435.2|1434.2|124666
1590651900000|2020-05-28 07:45:00|1447|1445.6|1440.6|1439.6|1449|1447.6|1434.6|1434|111370
1590652200000|2020-05-28 07:50:00|1440.8|1439.8|1437.6|1436|1444.2|1443.8|1434.4|1434|105599
1590652500000|2020-05-28 07:55:00|1437|1435.8|1435|1434.2|1440.8|1439.6|1431.4|1430.4|60526
1590652800000|2020-05-28 08:00:00|1435.2|1434.4|1441.6|1440.2|1444.6|1443.8|1434.8|1434.2|101294
1590653100000|2020-05-28 08:05:00|1441|1440|1441.4|1440.2|1444.4|1444.2|1437.4|1436.6|93896
1590653400000|2020-05-28 08:10:00|1441.2|1440|1442.6|1441.6|1443|1442.6|1436|1435.4|69844
1590653700000|2020-05-28 08:15:00|1442.4|1441.4|1438.2|1437.2|1443.2|1442.8|1436.2|1435.4|131634
1590654000000|2020-05-28 08:20:00|1438|1437|1423.4|1422.4|1438.2|1437.6|1422.2|1421.8|181662
1590654300000|2020-05-28 08:25:00|1423.2|1422|1416.8|1416.4|1424.4|1423.8|1416.8|1416|127938
1590654600000|2020-05-28 08:30:00|1417|1416.6|1400.4|1399.4|1417.8|1417.6|1394.2|1393.2|235051
1590654900000|2020-05-28 08:35:00|1400.2|1399.2|1404.4|1403.4|1405.8|1404.8|1396.2|1395.4|212151
1590655200000|2020-05-28 08:40:00|1404.2|1403.6|1395.2|1394.2|1404.2|1403.6|1393.2|1392.2|227234
1590655500000|2020-05-28 08:45:00|1395.4|1394.4|1386.8|1386.2|1398.6|1397.4|1386.6|1386|133245
1590655800000|2020-05-28 08:50:00|1386.6|1386|1384.2|1383.2|1386.8|1386.2|1376.6|1376|220621
1590656100000|2020-05-28 08:55:00|1384|1383|1388.4|1387.6|1388.4|1387.6|1381.2|1380.8|82950
1590656400000|2020-05-28 09:00:00|1388.6|1387.4|1386.2|1385.4|1389.8|1389.2|1383.6|1382.6|66636
1590656700000|2020-05-28 09:05:00|1386.6|1385.6|1379.2|1378.4|1388.4|1387.6|1378.8|1378|94950
1590657000000|2020-05-28 09:10:00|1379.4|1379|1391.4|1390.4|1391.6|1391.2|1379.4|1379|86783
1590657300000|2020-05-28 09:15:00|1391.6|1390.6|1401.4|1400.8|1404.4|1403.4|1391.6|1390.6|178591
1590657600000|2020-05-28 09:20:00|1401.2|1401|1391|1389.6|1404|1403.2|1388.8|1388.6|124021
1590657900000|2020-05-28 09:25:00|1391.2|1390|1388.2|1387.8|1393.8|1392.6|1386.6|1386|188286
1590658200000|2020-05-28 09:30:00|1388|1387.4|1391.8|1390.8|1396.6|1395.8|1387.8|1387|47419
1590658500000|2020-05-28 09:35:00|1391.6|1390.4|1385.4|1384.2|1392.4|1392|1379.8|1379|69827
1590658800000|2020-05-28 09:40:00|1384.8|1383.8|1384|1383|1385.8|1384.6|1380.8|1380.4|42907
1590659100000|2020-05-28 09:45:00|1383.8|1383.2|1380.8|1380.2|1386|1385.2|1380.8|1380.2|37730
1590659400000|2020-05-28 09:50:00|1380.6|1380|1382.4|1381.6|1383.4|1382.6|1376.8|1376|96499
1590659700000|2020-05-28 09:55:00|1382.2|1381.2|1378|1377.2|1383.2|1382.2|1377.8|1377|24898
1590660000000|2020-05-28 10:00:00|1377.8|1377|1372.4|1371.4|1378|1377.2|1371.8|1371.2|111672
1590660300000|2020-05-28 10:05:00|1372.2|1371.2|1372.2|1371.6|1374.2|1373.6|1370.4|1370|64093
1590660600000|2020-05-28 10:10:00|1372.4|1371.8|1373.2|1372.2|1375|1373.8|1369|1368.2|98362
1590660900000|2020-05-28 10:15:00|1372.6|1372|1372.2|1371.6|1377.4|1376.4|1369.6|1369|62121
1590661200000|2020-05-28 10:20:00|1372|1371.4|1376.8|1375.8|1377.2|1376.4|1370.2|1370|37121
1590661500000|2020-05-28 10:25:00|1376.6|1376|1380.6|1379.6|1382|1381|1375.4|1375|50312
1590661800000|2020-05-28 10:30:00|1380.8|1379.8|1387.8|1386.8|1390|1389.2|1380|1379.6|137714
1590662100000|2020-05-28 10:35:00|1387.6|1386.6|1385.6|1384.6|1387.8|1387.2|1384.6|1383.8|31820
1590662400000|2020-05-28 10:40:00|1385.4|1384.8|1387.6|1386.8|1389|1388.6|1383|1382.6|41533
1590662700000|2020-05-28 10:45:00|1387.8|1386.6|1396.2|1395|1399.6|1399.4|1387.6|1386.6|91098
1590663000000|2020-05-28 10:50:00|1396|1394.8|1399|1398|1399.8|1399|1394|1393|54693
1590663300000|2020-05-28 10:55:00|1399.4|1398.2|1398.8|1397.8|1402|1401.4|1396.6|1396.2|82332
1590663600000|2020-05-28 11:00:00|1398.6|1397.6|1396|1394.8|1399|1398.6|1393|1392|86687
1590663900000|2020-05-28 11:05:00|1395.6|1394.6|1394.8|1393.8|1401|1400.4|1391.8|1391.4|44028
1590664200000|2020-05-28 11:10:00|1394.6|1393.6|1392.2|1391.2|1394.8|1393.8|1389.4|1388.8|64437
1590664500000|2020-05-28 11:15:00|1392.4|1391.4|1393.4|1392.4|1394.2|1393.6|1391.4|1390.6|45477
1590664800000|2020-05-28 11:20:00|1393.2|1392.2|1395.2|1394.4|1396.8|1395.8|1391.8|1390.6|29260
1590665100000|2020-05-28 11:25:00|1395|1394|1400.2|1399.4|1400.4|1400.2|1394.4|1393.8|38850
1590665400000|2020-05-28 11:30:00|1400.4|1399.6|1402|1401.2|1402.8|1402|1398|1397.2|62226
1590665700000|2020-05-28 11:35:00|1402.2|1401.6|1398.6|1397.6|1402.2|1401.8|1398.4|1397.4|55367
1590666000000|2020-05-28 11:40:00|1398.4|1397.4|1396.2|1395.6|1399.2|1398.6|1395.4|1395|23361
1590666300000|2020-05-28 11:45:00|1396|1395.2|1398.4|1398|1399.6|1399.2|1395.6|1395|36836
1590666600000|2020-05-28 11:50:00|1398.6|1398.2|1398.4|1397.4|1400.6|1400.4|1395.2|1394.4|43431
1590666900000|2020-05-28 11:55:00|1398.2|1397|1396.6|1395.8|1401|1400|1396.2|1395.4|45614
1590667200000|2020-05-28 12:00:00|1396.8|1395.6|1395.8|1394.8|1396.8|1396.2|1393.6|1392.6|35563
1590667500000|2020-05-28 12:05:00|1396|1395|1391|1390.6|1398.2|1397.2|1391|1390.6|24493
1590667800000|2020-05-28 12:10:00|1391.2|1390.2|1395|1394.4|1395.2|1394.8|1390.2|1389.8|46560
1590668100000|2020-05-28 12:15:00|1395.4|1394.2|1395|1394.4|1397.2|1396.4|1394.2|1393.8|38995
1590668400000|2020-05-28 12:20:00|1394.8|1394.6|1393|1392.4|1395|1394.6|1391.8|1391|28974
1590668700000|2020-05-28 12:25:00|1392.8|1392|1395.6|1395|1396.6|1396|1392.6|1392|38497
1590669000000|2020-05-28 12:30:00|1395.8|1395.4|1400.4|1399.6|1402|1401.2|1394.8|1394.2|68559
1590669300000|2020-05-28 12:35:00|1400.2|1400|1403.4|1402.8|1403.8|1403.4|1398.8|1398.2|66634
1590669600000|2020-05-28 12:40:00|1403.8|1403.6|1400.8|1399.8|1403.8|1403.6|1399.4|1399|44990
1590669900000|2020-05-28 12:45:00|1401|1400|1402|1401.4|1405|1404.2|1400|1399.8|46675
1590670200000|2020-05-28 12:50:00|1401.8|1401.2|1402|1401.4|1403.8|1403.4|1401|1400.2|32051
1590670500000|2020-05-28 12:55:00|1402.2|1401.6|1402|1401.6|1402.4|1402|1400.4|1400|20047
1590670800000|2020-05-28 13:00:00|1402.2|1401.4|1412.6|1411.8|1412.6|1411.8|1401.4|1401|111150
1590671100000|2020-05-28 13:05:00|1412.4|1412|1416.2|1415|1417.2|1416.6|1412.4|1412|101657
1590671400000|2020-05-28 13:10:00|1416|1414.8|1411.4|1410.4|1416.6|1416|1411.4|1410.4|55258
1590671700000|2020-05-28 13:15:00|1411.2|1410.2|1406.6|1405.8|1413.8|1412.8|1406.2|1405.6|58658
1590672000000|2020-05-28 13:20:00|1406.8|1406|1399.4|1398.6|1406.8|1406.6|1395.8|1395|293885
1590672300000|2020-05-28 13:25:00|1399.2|1398.8|1406|1405|1407.8|1406.8|1399|1398.2|39703
1590672600000|2020-05-28 13:30:00|1406.2|1405.2|1404.2|1403.4|1408.2|1407.4|1398.2|1397|320859
1590672900000|2020-05-28 13:35:00|1404|1403|1394.6|1394|1404.8|1404|1391.6|1391|132580
1590673200000|2020-05-28 13:40:00|1394.8|1394.6|1412|1411.8|1412|1411.8|1392.6|1392.4|212979
1590673500000|2020-05-28 13:45:00|1412.2|1412|1403.4|1402.4|1412.6|1412|1402.6|1402|112848
1590673800000|2020-05-28 13:50:00|1403.2|1402.6|1400.2|1399.4|1404.2|1403.8|1397.6|1396.4|54492
1590674100000|2020-05-28 13:55:00|1400.4|1399.2|1407.8|1406.8|1408|1407.4|1398|1397|59726
1590674400000|2020-05-28 14:00:00|1408|1406.6|1398.2|1397.2|1408|1406.8|1395.2|1394.2|49526
1590674700000|2020-05-28 14:05:00|1398.8|1397.4|1396.6|1395.6|1401.6|1401.4|1395.6|1394.6|37937
1590675000000|2020-05-28 14:10:00|1396.4|1395.4|1396.6|1395.8|1399.8|1399|1394.6|1394.2|57962
1590675300000|2020-05-28 14:15:00|1396.4|1396|1393|1392|1396.4|1396|1388.4|1387.8|95334
1590675600000|2020-05-28 14:20:00|1392.8|1392.2|1393.2|1392.2|1395|1394|1386.8|1386.2|132474
1590675900000|2020-05-28 14:25:00|1393.4|1392.4|1399.6|1398.4|1401.2|1400.8|1392|1391.4|83076
1590676200000|2020-05-28 14:30:00|1400|1398.6|1392|1391|1400.6|1399.8|1389.2|1388.4|60654
1590676500000|2020-05-28 14:35:00|1391.8|1390.8|1396|1395.2|1397.2|1396.6|1390.4|1390|117968
1590676800000|2020-05-28 14:40:00|1395.6|1395|1401.6|1401|1401.6|1401.4|1394|1393.6|64291
1590677100000|2020-05-28 14:45:00|1401.8|1401.2|1398.8|1398|1402.6|1402|1398|1397.2|79604
1590677400000|2020-05-28 14:50:00|1398.6|1397.6|1393.6|1392.8|1398.6|1397.6|1391.2|1390.4|81001
1590677700000|2020-05-28 14:55:00|1393.4|1392.4|1388.4|1387.8|1394.6|1394.4|1387.6|1387|105033
1590678000000|2020-05-28 15:00:00|1388.8|1388|1383.6|1383|1390.2|1389|1379.6|1379.2|218548
1590678300000|2020-05-28 15:05:00|1383.8|1383.2|1382.6|1381.6|1388.8|1388|1380|1379.6|141735
1590678600000|2020-05-28 15:10:00|1382.4|1381.4|1388.2|1387.6|1389|1388.6|1381|1380.4|104352
1590678900000|2020-05-28 15:15:00|1388|1387.8|1390.8|1390|1393.4|1393|1386.8|1386.2|139579
1590679200000|2020-05-28 15:20:00|1391|1390.2|1388|1387.8|1392.8|1392.6|1386.4|1386|153160
1590679500000|2020-05-28 15:25:00|1387.8|1387.6|1393|1392.2|1393|1392.2|1386.6|1386.2|168256
1590735600000|2020-05-29 07:00:00|1362.6|1361|1354.8|1352|1364|1361|1346.4|1345|195625
1590735900000|2020-05-29 07:05:00|1354.4|1351.8|1362.2|1360|1362.2|1360.4|1344.6|1343|152055
1590736200000|2020-05-29 07:10:00|1362.4|1361|1359|1357.6|1362.4|1361|1352.8|1351.2|91954
1590736500000|2020-05-29 07:15:00|1358.8|1357.4|1371.4|1369.2|1378.6|1376.6|1356.6|1356|100727
1590736800000|2020-05-29 07:20:00|1371.2|1368.8|1377.2|1375.4|1382.6|1381.2|1368.2|1366.8|66244
1590737100000|2020-05-29 07:25:00|1377.4|1375.6|1388.4|1387.6|1389|1388|1371.8|1370.4|163223
1590737400000|2020-05-29 07:30:00|1388.2|1387.8|1389.2|1388|1395|1394.2|1384.2|1383.6|119465
1590737700000|2020-05-29 07:35:00|1389|1388.2|1386.4|1384.4|1396|1395.4|1385.2|1383.8|97380
1590738000000|2020-05-29 07:40:00|1386.2|1384.8|1381.2|1379.4|1387|1385.2|1377.6|1375.8|52024
1590738300000|2020-05-29 07:45:00|1381.4|1379.6|1384.2|1382.4|1391|1390.4|1380.8|1379.6|40170
1590738600000|2020-05-29 07:50:00|1383.8|1382.2|1379.8|1378.6|1388.6|1387|1378.4|1376.2|61859
1590738900000|2020-05-29 07:55:00|1379.6|1378.4|1376.6|1375|1379.6|1378.6|1373.4|1372|44496
1590739200000|2020-05-29 08:00:00|1376.2|1375.2|1367.2|1366.2|1377.6|1376|1366.8|1366.2|105023
1590739500000|2020-05-29 08:05:00|1367.6|1366.6|1370.8|1370|1372.8|1371.8|1366|1364.4|42399
1590739800000|2020-05-29 08:10:00|1370.2|1369.8|1369.2|1368.4|1374.2|1373.2|1368|1367.4|38339
1590740100000|2020-05-29 08:15:00|1369.4|1368.6|1368.8|1368.2|1370.6|1369.8|1364.6|1364.4|50714
1590740400000|2020-05-29 08:20:00|1369|1368.4|1366|1364.8|1372.8|1372|1363.8|1363.6|95571
1590740700000|2020-05-29 08:25:00|1365.8|1364.6|1365.8|1365.2|1369|1368.4|1363|1362.8|35578
1590741000000|2020-05-29 08:30:00|1365.6|1365|1368.8|1368|1370.6|1370.2|1364.6|1363.6|57414
1590741300000|2020-05-29 08:35:00|1369|1368.2|1373.8|1373.2|1376|1375.4|1366.2|1365.8|59290
1590741600000|2020-05-29 08:40:00|1373.6|1373.4|1373.8|1373|1374|1373.6|1369|1368.2|36161
1590741900000|2020-05-29 08:45:00|1373.6|1372.8|1366.6|1365.8|1375|1374.4|1364.8|1363.8|51423
1590742200000|2020-05-29 08:50:00|1366.4|1366|1362.8|1362.2|1368.4|1367.6|1361.6|1361|53646
1590742500000|2020-05-29 08:55:00|1363|1362.4|1366.6|1366.2|1369|1368.2|1363|1362.4|37388
1590742800000|2020-05-29 09:00:00|1367|1366.4|1362.2|1361.4|1367.6|1367.2|1361.6|1361|39249
1590743100000|2020-05-29 09:05:00|1362|1361.2|1366.6|1366|1368.2|1367.8|1358.8|1358|59076
1590743400000|2020-05-29 09:10:00|1366.8|1366.2|1366.4|1365.6|1368.8|1368.2|1363.6|1363|32330
1590743700000|2020-05-29 09:15:00|1366.2|1365.8|1365.4|1364.8|1367.4|1366.8|1362.8|1362.6|49776
1590744000000|2020-05-29 09:20:00|1365.6|1365.2|1365.8|1365.4|1366.6|1366|1363.8|1363|32434
1590744300000|2020-05-29 09:25:00|1366|1365.6|1364.8|1364.4|1369.2|1368.4|1364.8|1364.4|42481
1590744600000|2020-05-29 09:30:00|1365|1364.2|1362.2|1362|1368|1367.6|1361.8|1361.4|48417
1590744900000|2020-05-29 09:35:00|1362.4|1362.2|1363.8|1363.2|1364.4|1363.6|1359.2|1359|68704
1590745200000|2020-05-29 09:40:00|1363.6|1363|1359|1358.4|1365.8|1365|1357.6|1357|56610
1590745500000|2020-05-29 09:45:00|1358.8|1358.2|1358.6|1358.2|1361.2|1360.6|1357.6|1357|49793
1590745800000|2020-05-29 09:50:00|1358.8|1358.4|1362.6|1362|1368|1367|1358.6|1358.2|186893
1590746100000|2020-05-29 09:55:00|1362.4|1361.8|1364.4|1363.8|1368.4|1367.6|1361.6|1361|145055
1590746400000|2020-05-29 10:00:00|1364.2|1364|1369.6|1369|1371.8|1371.2|1363.4|1362.8|48234
1590746700000|2020-05-29 10:05:00|1369.8|1369.2|1374.8|1374.4|1376|1375.6|1366.4|1365.6|69666
1590747000000|2020-05-29 10:10:00|1375|1374.6|1368.2|1367.6|1376.8|1375.8|1367.8|1367|46324
1590747300000|2020-05-29 10:15:00|1368|1367.4|1368.6|1368.4|1370|1369.6|1366.6|1366.2|36292
1590747600000|2020-05-29 10:20:00|1368.8|1368.2|1368|1367.4|1369.2|1368.8|1365.6|1365.2|66810
1590747900000|2020-05-29 10:25:00|1367.8|1367.2|1369.2|1368.6|1372|1371.8|1366|1365.8|36864
1590748200000|2020-05-29 10:30:00|1369|1368.2|1367|1366.4|1370|1369.6|1366.8|1366.2|36188
1590748500000|2020-05-29 10:35:00|1366.8|1366.2|1367.2|1366.6|1369|1368.2|1364|1363.2|76943
1590748800000|2020-05-29 10:40:00|1367.4|1366.8|1364.8|1364.2|1371|1370.2|1363.6|1363|103653
1590749100000|2020-05-29 10:45:00|1364.6|1364|1364.8|1364.2|1367|1366.6|1363.6|1363.2|36584
1590749400000|2020-05-29 10:50:00|1364.6|1364.4|1361.6|1361.2|1367|1366.4|1361.2|1361|46728
1590749700000|2020-05-29 10:55:00|1361.8|1361.4|1366.2|1365.6|1366.6|1366|1361.8|1361.4|48181
1590750000000|2020-05-29 11:00:00|1366|1365.4|1361.4|1360.8|1367.4|1366.8|1361|1360.4|54835
1590750300000|2020-05-29 11:05:00|1361.2|1361|1361|1360.4|1364.2|1363.6|1359.4|1359|59931
1590750600000|2020-05-29 11:10:00|1360.8|1360.2|1358.8|1358.4|1361.6|1361|1356.6|1356.2|72103
1590750900000|2020-05-29 11:15:00|1359|1358.6|1364.8|1364.2|1365.2|1364.8|1358.4|1358.2|57585
1590751200000|2020-05-29 11:20:00|1364.6|1364.4|1361.6|1361|1368.2|1367.8|1361.4|1360.4|42658
1590751500000|2020-05-29 11:25:00|1361.8|1361.2|1363.2|1362.8|1364.4|1363.6|1359.8|1359|50135
1590751800000|2020-05-29 11:30:00|1363|1362.4|1362.6|1362.2|1364.2|1363.4|1358.4|1358|39118
1590752100000|2020-05-29 11:35:00|1362.8|1362|1358.2|1357.6|1362.8|1362.4|1357|1356.6|56677
1590752400000|2020-05-29 11:40:00|1358.4|1357.8|1361.4|1361|1362.6|1362|1358|1357.6|64991
1590752700000|2020-05-29 11:45:00|1361.2|1361.2|1369.4|1368.6|1370|1369.6|1359.6|1359.2|69889
1590753000000|2020-05-29 11:50:00|1369.2|1368.4|1363.8|1363.2|1369.4|1369|1363.2|1362.6|36387
1590753300000|2020-05-29 11:55:00|1363.6|1363|1365.2|1364.8|1370|1369.4|1362|1361.6|58880
1590753600000|2020-05-29 12:00:00|1365|1364.6|1362.8|1362|1365.2|1364.8|1360.2|1359.8|37802
1590753900000|2020-05-29 12:05:00|1362.6|1362.2|1367|1366.6|1370|1369.4|1360.6|1360.2|46706
1590754200000|2020-05-29 12:10:00|1367.2|1366.8|1364.8|1364.6|1368.4|1367.6|1363|1362.6|42772
1590754500000|2020-05-29 12:15:00|1364.6|1364.4|1361.2|1360.4|1366|1365.6|1360|1359.6|30335
1590754800000|2020-05-29 12:20:00|1361.4|1360.6|1359.2|1358.8|1365|1364.6|1358.2|1358|105831
1590755100000|2020-05-29 12:25:00|1359|1358.6|1360.6|1359.8|1362.4|1361.6|1357.6|1357|81695
1590755400000|2020-05-29 12:30:00|1360.4|1360|1361|1360.2|1363.2|1362.4|1358.4|1357.6|100747
1590755700000|2020-05-29 12:35:00|1360.8|1360|1356.2|1355.8|1361.2|1360.6|1356.2|1355.8|99899
1590756000000|2020-05-29 12:40:00|1356|1355.4|1354.4|1353.8|1356.2|1355.4|1352|1351.2|144090
1590756300000|2020-05-29 12:45:00|1354.2|1353.6|1352.8|1352|1354.2|1353.6|1350|1349|146932
1590756600000|2020-05-29 12:50:00|1353|1352.2|1354|1353|1355|1353.8|1348.8|1348.2|84654
1590756900000|2020-05-29 12:55:00|1353.8|1352.8|1349.4|1348.8|1354|1353.6|1347.6|1347|54082
1590757200000|2020-05-29 13:00:00|1349.2|1349|1350.4|1349.6|1354.2|1353.6|1349|1348.8|35248
1590757500000|2020-05-29 13:05:00|1350.2|1349.4|1343.4|1343|1351.2|1350.2|1342.2|1342|91410
1590757800000|2020-05-29 13:10:00|1343.6|1343.2|1342.4|1341.2|1345.6|1345|1341|1340.2|60086
1590758100000|2020-05-29 13:15:00|1342.6|1341.4|1342|1341.4|1342.6|1342.2|1339|1338.6|88487
1590758400000|2020-05-29 13:20:00|1341.8|1341.6|1339.2|1338.2|1342.6|1342.4|1337|1336|95777
1590758700000|2020-05-29 13:25:00|1339|1338.4|1340.8|1340.2|1343|1342.4|1339|1338.2|56289
1590759000000|2020-05-29 13:30:00|1340.6|1340|1343.8|1342.6|1344.4|1343.2|1339|1338.4|175888
1590759300000|2020-05-29 13:35:00|1344.2|1342.8|1349.4|1348.4|1352.4|1351.8|1342.6|1342|80181
1590759600000|2020-05-29 13:40:00|1349.6|1348.6|1347.4|1346.6|1349.6|1348.8|1343|1342.4|57326
1590759900000|2020-05-29 13:45:00|1347.6|1346.8|1350|1349.2|1354.2|1353.6|1346.6|1345.8|81701
1590760200000|2020-05-29 13:50:00|1350.4|1349.4|1348.8|1347.6|1351.8|1351|1346|1345.4|61886
1590760500000|2020-05-29 13:55:00|1349.2|1347.8|1346.4|1345.4|1350|1349.2|1342.8|1342|105635
1590760800000|2020-05-29 14:00:00|1346.2|1345.6|1340.6|1340|1347|1346|1339.6|1339|88315
1590761100000|2020-05-29 14:05:00|1340.8|1340.2|1333.2|1332.6|1342.8|1341.8|1332.8|1332|89681
1590761400000|2020-05-29 14:10:00|1333.4|1332.8|1340|1339.2|1340.8|1339.8|1333|1332.4|100162
1590761700000|2020-05-29 14:15:00|1339.8|1339.4|1344.2|1343.4|1344.4|1343.4|1336.6|1335.6|97376
1590762000000|2020-05-29 14:20:00|1344|1343.2|1343.4|1342.8|1350|1349|1342.8|1342|113854
1590762300000|2020-05-29 14:25:00|1343.2|1342.6|1335.2|1334.2|1344.2|1343.8|1332.2|1332|95291
1590762600000|2020-05-29 14:30:00|1335.6|1334.4|1332|1331|1341.4|1340.4|1330.8|1330.2|92242
1590762900000|2020-05-29 14:35:00|1331.8|1330.8|1328|1326.8|1339|1338.2|1327.2|1326.4|272039
1590763200000|2020-05-29 14:40:00|1328.4|1327|1331.6|1331|1334.6|1333.4|1328.2|1326.8|103105
1590763500000|2020-05-29 14:45:00|1331.8|1331.2|1321.8|1321.2|1333.4|1332.4|1319.2|1319|194932
1590763800000|2020-05-29 14:50:00|1322.4|1321.4|1326.2|1325.2|1331.8|1330.6|1322.2|1321.2|130403
1590764100000|2020-05-29 14:55:00|1326|1325.4|1325.4|1325|1329|1328.2|1321|1320.4|127549
1590764400000|2020-05-29 15:00:00|1325|1324.6|1326.4|1325.6|1331.6|1331.2|1324.6|1324|225235
1590764700000|2020-05-29 15:05:00|1326.8|1325.8|1327|1326.4|1331.6|1331.2|1324.6|1324|141185
1590765000000|2020-05-29 15:10:00|1327.2|1326.6|1333.4|1332.4|1335.6|1335.2|1326.6|1325.6|142226
1590765300000|2020-05-29 15:15:00|1333|1332.6|1331.6|1331|1335.2|1334.8|1330.2|1329.8|119514
1590765600000|2020-05-29 15:20:00|1331.4|1331.2|1327.8|1326.8|1333.6|1333|1327|1326.6|149434
1590765900000|2020-05-29 15:25:00|1327.6|1327|1324.6|1324|1329.6|1329|1322.8|1322.6|233489
1590994800000|2020-06-01 07:00:00|1372.4|1371.4|1370|1367.6|1376|1375|1366.2|1361.8|96482
1590995100000|2020-06-01 07:05:00|1369.6|1367.2|1368.6|1366.4|1372.6|1371.8|1363.4|1362.2|155912
1590995400000|2020-06-01 07:10:00|1368.8|1366.8|1378|1377|1380|1379.4|1368.8|1366.8|73136
1590995700000|2020-06-01 07:15:00|1378.8|1377.2|1382.8|1382|1383.8|1382.6|1377.2|1376.4|77226
1590996000000|2020-06-01 07:20:00|1383|1382.2|1393.2|1392.6|1394|1393|1381.8|1380.6|138024
1590996300000|2020-06-01 07:25:00|1393.4|1392.8|1386.6|1385.8|1396.6|1395.2|1386.6|1385.8|149589
1590996600000|2020-06-01 07:30:00|1386.8|1386.2|1383.8|1383.2|1387|1386.4|1379.2|1378|121987
1590996900000|2020-06-01 07:35:00|1383.6|1383|1379|1377.8|1385.4|1384.2|1378.6|1377.8|59885
1590997200000|2020-06-01 07:40:00|1378.8|1377.6|1384.8|1384.2|1386.4|1385.6|1378.8|1377.6|33558
1590997500000|2020-06-01 07:45:00|1385.2|1384.4|1392|1390.8|1392|1390.8|1384.6|1383|68062
1590997800000|2020-06-01 07:50:00|1392.4|1391.4|1388|1386.8|1395.4|1395|1387.2|1386|68028
1590998100000|2020-06-01 07:55:00|1387.8|1386.2|1383.2|1381.8|1388.2|1387.4|1382|1380.8|44933
1590998400000|2020-06-01 08:00:00|1383.4|1381.6|1381.8|1381|1383.8|1383.4|1379.6|1379|46500
1590998700000|2020-06-01 08:05:00|1382|1381.2|1370.4|1369.8|1383.6|1382.8|1370|1369.2|109768
1590999000000|2020-06-01 08:10:00|1370.2|1369.6|1368.2|1366.6|1371.2|1370.4|1363.4|1362|34683
1590999300000|2020-06-01 08:15:00|1368|1366.2|1360.8|1359.8|1368|1366.4|1354.6|1353.6|64860
1590999600000|2020-06-01 08:20:00|1361|1360|1359.4|1358|1363.6|1362.6|1355.6|1355|55746
1590999900000|2020-06-01 08:25:00|1359.2|1357.8|1365.6|1365|1367|1365.8|1357.4|1356.2|39715
1591000200000|2020-06-01 08:30:00|1365.4|1364.6|1366.8|1366|1369.6|1369|1363.8|1362.6|45112
1591000500000|2020-06-01 08:35:00|1366.4|1365.8|1367.4|1366.2|1370.6|1370|1364|1363|51129
1591000800000|2020-06-01 08:40:00|1367.2|1366.4|1366.6|1366|1368|1367.2|1363|1362.4|22713
1591001100000|2020-06-01 08:45:00|1366.8|1365.8|1374.6|1373.6|1375|1374.2|1365|1364.2|85852
1591001400000|2020-06-01 08:50:00|1374.4|1373.4|1377.8|1377|1379.8|1379.4|1372.2|1371.4|43405
1591001700000|2020-06-01 08:55:00|1377.6|1376.8|1377.8|1376.8|1379.2|1378.4|1375.6|1375|21141
1591002000000|2020-06-01 09:00:00|1378|1377|1377|1376.2|1378.4|1377.8|1373.2|1372.4|27925
1591002300000|2020-06-01 09:05:00|1376.8|1376.4|1378.8|1378|1380.8|1380.4|1375.8|1375|53991
1591002600000|2020-06-01 09:10:00|1378.6|1377.8|1371.2|1370.6|1378.8|1378.2|1370.8|1370|27762
1591002900000|2020-06-01 09:15:00|1371.6|1370.8|1378|1377.4|1378.2|1377.6|1370.6|1370|42218
1591003200000|2020-06-01 09:20:00|1378.2|1377.6|1375.2|1374.6|1381.6|1381|1374.2|1373.4|40529
1591003500000|2020-06-01 09:25:00|1375|1374.4|1376.4|1376|1380.6|1380|1373.8|1373|13452
1591003800000|2020-06-01 09:30:00|1376.2|1375.8|1378.6|1377.8|1379.2|1378.4|1375.2|1374.6|9411
1591004100000|2020-06-01 09:35:00|1378.4|1377.6|1375.8|1375.2|1378.8|1378|1374.6|1374|12421
1591004400000|2020-06-01 09:40:00|1376|1375.4|1376.4|1375.8|1377.4|1377|1374|1373.4|10038
1591004700000|2020-06-01 09:45:00|1376.2|1375.6|1370|1369.4|1376.4|1375.6|1369|1368.6|28422
1591005000000|2020-06-01 09:50:00|1370.4|1369.6|1368.6|1367.8|1370.8|1370.2|1367.4|1367|17353
1591005300000|2020-06-01 09:55:00|1368.8|1368|1369.4|1369|1371|1370.4|1367.4|1367|40272
1591005600000|2020-06-01 10:00:00|1369.6|1368.8|1365.4|1364.8|1369.8|1369|1364.6|1364|21274
1591005900000|2020-06-01 10:05:00|1365.2|1364.6|1369.6|1369.2|1370|1369.8|1365|1364.4|23573
1591006200000|2020-06-01 10:10:00|1369.4|1369|1371.2|1370.8|1372.8|1372|1368.8|1368.2|29641
1591006500000|2020-06-01 10:15:00|1371.6|1371|1369.8|1369.2|1372.4|1372|1369|1368.4|21294
1591006800000|2020-06-01 10:20:00|1370.2|1369.4|1376|1375.4|1376.6|1376|1370.2|1369.4|29993
1591007100000|2020-06-01 10:25:00|1375.8|1375.2|1378|1377.8|1378|1377.8|1373.4|1372.8|14490
1591007400000|2020-06-01 10:30:00|1377.8|1377.4|1373.6|1372.8|1378|1377.8|1370.6|1370.2|22579
1591007700000|2020-06-01 10:35:00|1373.4|1372.6|1375.4|1374.6|1377.2|1376.6|1372.2|1371.6|16322
1591008000000|2020-06-01 10:40:00|1375.6|1374.8|1374.8|1374.2|1377.2|1376.6|1374.6|1374.2|13246
1591008300000|2020-06-01 10:45:00|1375.2|1374.4|1372.2|1371.2|1377.4|1377.2|1371.8|1371|21283
1591008600000|2020-06-01 10:50:00|1372|1371.4|1374.6|1373.8|1375.4|1374.4|1371.8|1371.2|35667
1591008900000|2020-06-01 10:55:00|1375|1374|1377.4|1376.8|1378.4|1378|1373.8|1373.2|21743
1591009200000|2020-06-01 11:00:00|1377.6|1377|1379|1378.4|1379.6|1379.2|1377.4|1376.8|13704
1591009500000|2020-06-01 11:05:00|1378.8|1378.2|1378.8|1378.2|1380.6|1379.8|1377|1376.4|24648
1591009800000|2020-06-01 11:10:00|1378.6|1378|1381.2|1380.8|1381.8|1381.6|1378.2|1377.6|16972
1591010100000|2020-06-01 11:15:00|1381.4|1380.6|1385|1384.4|1386.6|1386|1379.6|1379.2|41200
1591010400000|2020-06-01 11:20:00|1384.8|1384.6|1382.2|1381.4|1386.6|1386|1381|1380.4|20139
1591010700000|2020-06-01 11:25:00|1382|1381.6|1381|1380.2|1382.6|1382.2|1380.2|1379.4|16891
1591011000000|2020-06-01 11:30:00|1381.4|1380.4|1380.4|1379.8|1382.6|1382.2|1379|1378.8|14965
1591011300000|2020-06-01 11:35:00|1380.2|1379.4|1379.6|1379.2|1380.8|1380.2|1378.6|1377.8|8650
1591011600000|2020-06-01 11:40:00|1379.4|1379|1379.2|1378.4|1381|1380.6|1379|1378.4|8919
1591011900000|2020-06-01 11:45:00|1379|1378.2|1378.8|1378.4|1380.8|1380.4|1378.4|1378|8600
1591012200000|2020-06-01 11:50:00|1379|1378.6|1378.2|1377.6|1380|1379.8|1377.8|1377.4|7563
1591012500000|2020-06-01 11:55:00|1378.4|1377.4|1375|1374.6|1378.8|1378.2|1375|1374.4|14658
1591012800000|2020-06-01 12:00:00|1375.2|1374.8|1371.8|1371.4|1377|1376.4|1371.2|1370.8|11515
1591013100000|2020-06-01 12:05:00|1372|1371.2|1374.2|1373.4|1374.2|1373.8|1371.6|1371.2|21198
1591013400000|2020-06-01 12:10:00|1374|1373.2|1371.8|1371.4|1375|1374.4|1370.8|1370.6|18429
1591013700000|2020-06-01 12:15:00|1371.6|1371|1367.6|1367|1371.8|1371.2|1367.4|1367|35708
1591014000000|2020-06-01 12:20:00|1368|1367.2|1369.2|1368.6|1369.8|1369.4|1366|1365.4|18264
1591014300000|2020-06-01 12:25:00|1369|1368.2|1369.4|1368.6|1369.8|1369.2|1367.6|1367|16830
1591014600000|2020-06-01 12:30:00|1369.8|1368.8|1371|1370.2|1374|1373.4|1368.2|1367.6|18632
1591014900000|2020-06-01 12:35:00|1371.4|1370.4|1372.4|1371.6|1374.4|1374|1368|1367.2|19445
1591015200000|2020-06-01 12:40:00|1372.6|1371.8|1372.2|1371.8|1373.2|1372.4|1370.4|1369.6|11544
1591015500000|2020-06-01 12:45:00|1372|1371.6|1370|1369|1372.8|1372.4|1369.2|1368.8|9034
1591015800000|2020-06-01 12:50:00|1369.8|1369.2|1371.2|1370.8|1372.2|1371.4|1369|1368.6|17380
1591016100000|2020-06-01 12:55:00|1371.6|1371|1372|1371.6|1373|1372.4|1370.2|1369.6|24800
1591016400000|2020-06-01 13:00:00|1372.4|1371.8|1366|1365.4|1372.8|1372|1365.4|1364.6|36150
1591016700000|2020-06-01 13:05:00|1366.2|1365.6|1362.6|1361.8|1367.6|1367|1361.6|1361.2|27507
1591017000000|2020-06-01 13:10:00|1362.8|1362|1362.6|1362|1364.6|1364.4|1361.6|1361.2|14974
1591017300000|2020-06-01 13:15:00|1362.4|1361.8|1361|1360.6|1363.2|1362.6|1360.6|1360|20653
1591017600000|2020-06-01 13:20:00|1361.2|1360.4|1364|1363.4|1364.4|1364.2|1361.2|1360.4|34376
1591017900000|2020-06-01 13:25:00|1364.4|1363.6|1365.2|1364.8|1366.4|1366|1364|1363.2|23203
1591018200000|2020-06-01 13:30:00|1365.4|1364.6|1365.4|1365|1370|1369.2|1362.2|1361.4|34943
1591018500000|2020-06-01 13:35:00|1365.6|1364.8|1366.6|1366.2|1367|1366.4|1361.2|1360.6|38962
1591018800000|2020-06-01 13:40:00|1366.8|1366|1370.6|1370|1371.4|1370.6|1366.2|1365.8|35377
1591019100000|2020-06-01 13:45:00|1370.8|1370.2|1374.8|1374.2|1375|1374.8|1370.6|1370|44150
1591019400000|2020-06-01 13:50:00|1375|1374.4|1374.2|1373.4|1377.6|1377.2|1373|1372.4|48569
1591019700000|2020-06-01 13:55:00|1374.6|1373.6|1373|1372.8|1374.6|1374.2|1368.8|1368.2|32542
1591020000000|2020-06-01 14:00:00|1373.6|1373|1372.8|1372.2|1378|1377|1370.4|1369.4|54911
1591020300000|2020-06-01 14:05:00|1373|1372.4|1373.4|1372.6|1377.4|1376.6|1372.8|1372.2|25813
1591020600000|2020-06-01 14:10:00|1373.2|1372.8|1377.4|1376.8|1378|1377.6|1372.4|1371.8|37786
1591020900000|2020-06-01 14:15:00|1377.2|1377|1379|1378.4|1380|1379.2|1376|1375.6|40196
1591021200000|2020-06-01 14:20:00|1379.2|1378.6|1384|1383.6|1386.6|1386.2|1377.4|1377|86495
1591021500000|2020-06-01 14:25:00|1384.4|1383.8|1378.6|1378|1384.4|1384|1377.2|1376.6|48700
1591021800000|2020-06-01 14:30:00|1378.8|1378.2|1380.4|1379.8|1382.2|1381.4|1377.6|1377|46134
1591022100000|2020-06-01 14:35:00|1380.6|1380|1379.6|1379.2|1381|1380.6|1377.6|1377|44760
1591022400000|2020-06-01 14:40:00|1379.4|1379|1382.4|1382|1382.4|1382.2|1378.2|1377.6|47791
1591022700000|2020-06-01 14:45:00|1382|1381.8|1383|1382.6|1383.2|1383|1380.4|1380|67583
1591023000000|2020-06-01 14:50:00|1382.8|1382.8|1383.4|1383|1384|1383.6|1379.2|1378.6|88825
1591023300000|2020-06-01 14:55:00|1383.6|1383.2|1382|1381.2|1384.4|1384|1380.6|1380|33931
1591023600000|2020-06-01 15:00:00|1381.8|1381.4|1377.8|1377.4|1383.2|1382.8|1377.8|1377.4|63461
1591023900000|2020-06-01 15:05:00|1377.6|1377|1377|1376.4|1379.4|1379|1376.2|1375.6|87457
1591024200000|2020-06-01 15:10:00|1377.2|1376.6|1379.6|1379.2|1380|1379.8|1375.6|1375.2|88260
1591024500000|2020-06-01 15:15:00|1379.4|1379|1383.6|1383.2|1384.4|1383.6|1378.2|1378|83332
1591024800000|2020-06-01 15:20:00|1384.2|1383.4|1385|1384.6|1387.6|1387|1383.8|1383.4|112499
1591025100000|2020-06-01 15:25:00|1384.8|1384.4|1384.2|1383.8|1387.2|1386.6|1382.4|1382|94662
1591081200000|2020-06-02 07:00:00|1397|1394.6|1389|1386.8|1406|1405|1388.8|1386.6|172243
1591081500000|2020-06-02 07:05:00|1388.8|1387|1402|1400.2|1402|1400.4|1381|1378.2|113076
1591081800000|2020-06-02 07:10:00|1401|1399.8|1402.6|1400.8|1413.6|1411.8|1399.8|1397.8|152772
1591082100000|2020-06-02 07:15:00|1402|1401|1391.4|1390.2|1402.6|1402.4|1385.2|1384.2|73610
1591082400000|2020-06-02 07:20:00|1391.6|1390|1384|1383|1392.4|1391.6|1383.6|1382.6|69774
1591082700000|2020-06-02 07:25:00|1383.8|1382.6|1392.6|1391.4|1394|1393.2|1382.8|1381.6|73052
1591083000000|2020-06-02 07:30:00|1393|1391.6|1397|1395.4|1403|1402.4|1393|1391.6|68827
1591083300000|2020-06-02 07:35:00|1397.2|1396.2|1405.8|1405|1408.6|1406.8|1396.6|1395.4|51540
1591083600000|2020-06-02 07:40:00|1406|1405.4|1413.4|1412.4|1415.4|1414.8|1402.4|1401.8|128574
1591083900000|2020-06-02 07:45:00|1413|1412.6|1416|1415|1416.2|1415.8|1408.6|1408|135131
1591084200000|2020-06-02 07:50:00|1416.2|1415.4|1422.2|1421|1422.8|1421.8|1414.6|1414.2|127676
1591084500000|2020-06-02 07:55:00|1422|1420.8|1433.6|1433|1434.6|1433.8|1420.8|1420.4|218381
1591084800000|2020-06-02 08:00:00|1434|1433.2|1435|1434.6|1436|1435.6|1429.6|1429.2|280760
1591085100000|2020-06-02 08:05:00|1435.2|1435|1445|1444|1447.6|1447|1434.8|1434.4|355702
1591085400000|2020-06-02 08:10:00|1444.8|1443.8|1434|1432.8|1445|1444.4|1433|1432|105198
1591085700000|2020-06-02 08:15:00|1433.6|1433|1441.6|1440.4|1441.8|1441|1428.2|1427.8|114956
1591086000000|2020-06-02 08:20:00|1441.4|1440.2|1433.6|1433.2|1443.2|1442.2|1433.6|1433.2|85230
1591086300000|2020-06-02 08:25:00|1433.4|1433|1432.4|1431.4|1437.4|1436.6|1431.6|1431|57756
1591086600000|2020-06-02 08:30:00|1432.2|1430.6|1442|1441|1442.6|1442.2|1428.8|1428.4|131999
1591086900000|2020-06-02 08:35:00|1441.8|1440.8|1445.8|1445|1451.6|1450.8|1441.8|1440.8|240680
1591087200000|2020-06-02 08:40:00|1445.6|1444.8|1443.4|1442.2|1447.4|1446.8|1439.6|1439.4|110866
1591087500000|2020-06-02 08:45:00|1442.8|1442|1447.4|1446.4|1449|1448.4|1441.2|1440.8|80027
1591087800000|2020-06-02 08:50:00|1447.2|1446|1450.4|1449.2|1451.2|1450.8|1446.6|1446|95111
1591088100000|2020-06-02 08:55:00|1449.8|1449.6|1446.8|1445.8|1450.6|1449.8|1444|1442.6|65671
1591088400000|2020-06-02 09:00:00|1446.4|1445.6|1444.8|1443.6|1448|1447.2|1441.6|1440.6|50089
1591088700000|2020-06-02 09:05:00|1445|1443.8|1447.6|1446.4|1449|1448.8|1444.8|1443.8|75821
1591089000000|2020-06-02 09:10:00|1448|1447|1444.2|1443.2|1449.2|1448.8|1443.4|1442.2|63996
1591089300000|2020-06-02 09:15:00|1444.6|1443.4|1446.2|1445.2|1446.6|1446.2|1442.6|1441.8|51490
1591089600000|2020-06-02 09:20:00|1445.8|1445.4|1447.4|1446.6|1448.6|1448|1444.6|1444.2|122705
1591089900000|2020-06-02 09:25:00|1447.6|1446.4|1452.4|1451.8|1453|1452.4|1446.4|1446|86147
1591090200000|2020-06-02 09:30:00|1452.6|1451.6|1452.4|1452|1455.4|1455|1449.4|1448.8|90746
1591090500000|2020-06-02 09:35:00|1452.2|1451.6|1451.4|1450.8|1454|1453.6|1450.8|1450.4|27001
1591090800000|2020-06-02 09:40:00|1451.2|1451|1456.2|1455.8|1456.6|1456|1451|1450.6|49716
1591091100000|2020-06-02 09:45:00|1456|1456|1459.6|1459|1461|1459.8|1456|1455.4|157700
1591091400000|2020-06-02 09:50:00|1459.8|1459.2|1452.6|1452|1460.2|1459.8|1451.4|1450.8|56955
1591091700000|2020-06-02 09:55:00|1452.8|1452.2|1457.6|1456.8|1458.6|1458|1452.8|1452.2|105302
1591092000000|2020-06-02 10:00:00|1457.4|1456.6|1458.6|1457.6|1459|1458.4|1456|1455.6|55025
1591092300000|2020-06-02 10:05:00|1458.4|1457.8|1459.2|1458.2|1461.6|1461|1456.8|1456.4|47643
1591092600000|2020-06-02 10:10:00|1459.4|1458.4|1461.2|1460.4|1462.8|1462.2|1458.4|1457.6|61016
1591092900000|2020-06-02 10:15:00|1461|1460|1459|1458.4|1462|1461.2|1457|1456.4|36154
1591093200000|2020-06-02 10:20:00|1459.2|1458.6|1457.4|1456.6|1461.2|1460.4|1455|1454.6|48557
1591093500000|2020-06-02 10:25:00|1457.6|1457|1462|1461|1462|1461.2|1457.6|1456.8|23798
1591093800000|2020-06-02 10:30:00|1461.8|1460.6|1458.4|1457.6|1462|1461.2|1457|1456.6|37921
1591094100000|2020-06-02 10:35:00|1458.6|1457.8|1450.6|1449.8|1458.8|1457.8|1447.4|1446.8|95850
1591094400000|2020-06-02 10:40:00|1450.4|1449.6|1454.8|1454|1455|1454.4|1449.6|1448.6|41274
1591094700000|2020-06-02 10:45:00|1455|1454.2|1458.6|1458|1458.8|1458|1455|1454|19375
1591095000000|2020-06-02 10:50:00|1458.4|1457.6|1459.2|1458.6|1459.8|1459.2|1456.2|1455.8|33029
1591095300000|2020-06-02 10:55:00|1459.6|1458.8|1455.8|1455.2|1459.8|1459.4|1455.6|1455|28150
1591095600000|2020-06-02 11:00:00|1455.6|1455|1458|1457.4|1458.8|1458.2|1453.6|1453|46602
1591095900000|2020-06-02 11:05:00|1457.8|1457.2|1457|1456.4|1458.6|1458.2|1453.4|1453|43821
1591096200000|2020-06-02 11:10:00|1457.2|1456.6|1451.2|1450.8|1458.2|1457.6|1451.2|1450.8|30971
1591096500000|2020-06-02 11:15:00|1451|1450.6|1451.4|1450.4|1452|1451.2|1448|1447.6|47705
1591096800000|2020-06-02 11:20:00|1451.6|1450.6|1455.8|1455.2|1457.4|1456.4|1450.8|1450|34662
1591097100000|2020-06-02 11:25:00|1455.6|1455|1458.2|1457.4|1459|1458.4|1455.4|1455|214023
1591097400000|2020-06-02 11:30:00|1458|1457.2|1457.8|1457.2|1459|1458.6|1456|1455.6|32733
1591097700000|2020-06-02 11:35:00|1457.6|1457|1460.2|1459.6|1460.8|1460.2|1457.4|1456.8|61573
1591098000000|2020-06-02 11:40:00|1460|1459.4|1459.2|1458.4|1460.2|1460|1457.6|1456.6|17985
1591098300000|2020-06-02 11:45:00|1459.6|1458.6|1459.2|1458.6|1460.4|1459.8|1457.2|1456.4|26916
1591098600000|2020-06-02 11:50:00|1459.4|1458.8|1460.6|1460.2|1462|1461.4|1458|1457.4|27891
1591098900000|2020-06-02 11:55:00|1460.4|1460|1459.6|1459|1461|1460.4|1458.4|1458|59365
1591099200000|2020-06-02 12:00:00|1459.4|1458.8|1458.8|1458.4|1461|1460.8|1458.4|1457.6|25391
1591099500000|2020-06-02 12:05:00|1459|1458|1459.8|1459|1462.4|1462.2|1457.8|1457.4|101947
1591099800000|2020-06-02 12:10:00|1459.4|1458.8|1457.8|1457|1459.8|1459.4|1455.8|1455.6|24420
1591100100000|2020-06-02 12:15:00|1458|1457.2|1446.8|1446|1458|1457.6|1446.4|1445.8|58587
1591100400000|2020-06-02 12:20:00|1447|1446.2|1449.4|1448.8|1450.8|1450|1446.4|1445.4|29394
1591100700000|2020-06-02 12:25:00|1449.2|1448.4|1448.8|1448|1451|1450.6|1446|1445.4|36069
1591101000000|2020-06-02 12:30:00|1449|1448.2|1450.4|1449.8|1452|1451.4|1448.8|1448|39173
1591101300000|2020-06-02 12:35:00|1450.2|1449.6|1449|1448.6|1451.8|1451|1449|1448.4|27699
1591101600000|2020-06-02 12:40:00|1448.8|1448.4|1445.6|1445|1450|1449.6|1443.2|1442.4|92616
1591101900000|2020-06-02 12:45:00|1445.4|1444.8|1440.2|1438.8|1445.6|1444.8|1434.8|1434|77978
1591102200000|2020-06-02 12:50:00|1440.4|1439|1442.6|1441.6|1445|1444|1437.6|1436.6|58716
1591102500000|2020-06-02 12:55:00|1442.8|1442|1447|1445.4|1449.8|1448.6|1442.8|1442|49636
1591102800000|2020-06-02 13:00:00|1447.2|1445.6|1446.8|1445.4|1448.4|1447.6|1442.4|1441.8|50894
1591103100000|2020-06-02 13:05:00|1446.6|1445.2|1445|1443.8|1446.6|1445.2|1441.6|1440.6|43169
1591103400000|2020-06-02 13:10:00|1444.8|1444|1445.2|1444.2|1446.8|1445.8|1441.6|1441.4|91920
1591103700000|2020-06-02 13:15:00|1444.8|1444.4|1443.4|1443|1445.2|1444.4|1441|1440.4|20833
1591104000000|2020-06-02 13:20:00|1443.2|1442.8|1440.8|1440|1445|1444.4|1439.2|1439|36194
1591104300000|2020-06-02 13:25:00|1440.6|1440.4|1441.6|1440.6|1444.4|1443.8|1440.2|1439.4|32610
1591104600000|2020-06-02 13:30:00|1441.8|1440.8|1440.8|1440.2|1444.4|1443.4|1436.8|1436|54443
1591104900000|2020-06-02 13:35:00|1440.6|1440|1432|1431.2|1441.4|1440.4|1429.4|1429|64194
1591105200000|2020-06-02 13:40:00|1431.8|1430.8|1439.8|1439|1441.6|1440.4|1431.8|1430.8|62407
1591105500000|2020-06-02 13:45:00|1440|1439.2|1443.6|1442.8|1444.6|1444|1437.8|1437.2|61804
1591105800000|2020-06-02 13:50:00|1443.8|1443|1444.2|1443.4|1447.6|1447.2|1442.4|1441.6|66814
1591106100000|2020-06-02 13:55:00|1444.4|1443.6|1443.8|1443|1446.2|1445.8|1442.2|1441.4|99488
1591106400000|2020-06-02 14:00:00|1444|1443.6|1440.4|1439.6|1446.2|1446|1437.4|1436.8|114023
1591106700000|2020-06-02 14:05:00|1440.6|1439.8|1440.6|1440.2|1442.4|1441.6|1437.6|1436.8|56538
1591107000000|2020-06-02 14:10:00|1440.8|1440.4|1441.2|1440.6|1444.2|1443.4|1439.4|1438.8|125653
1591107300000|2020-06-02 14:15:00|1441.6|1440.8|1445|1444.4|1445|1444.8|1440|1439.4|103474
1591107600000|2020-06-02 14:20:00|1445.4|1444.6|1445|1444.4|1447.2|1446.6|1443.2|1442.8|100514
1591107900000|2020-06-02 14:25:00|1444.8|1444.2|1442.4|1442|1445|1444.4|1440.2|1440|147922
1591108200000|2020-06-02 14:30:00|1442.6|1442.2|1437.2|1436.4|1444|1443.8|1436.4|1436.2|92857
1591108500000|2020-06-02 14:35:00|1437.4|1436.6|1436|1435.4|1438.6|1438.4|1435.2|1435|132704
1591108800000|2020-06-02 14:40:00|1436.2|1435.6|1433.2|1432.8|1438.2|1437.6|1432.8|1432.2|91057
1591109100000|2020-06-02 14:45:00|1433.6|1433|1427.6|1427.4|1434.4|1434|1427.6|1427.4|85795
1591109400000|2020-06-02 14:50:00|1427.4|1427|1434.2|1433.6|1434.4|1433.8|1426.4|1426|84281
1591109700000|2020-06-02 14:55:00|1434|1433.2|1435.6|1434.6|1437.6|1437.2|1433.6|1433.2|92173
1591110000000|2020-06-02 15:00:00|1435.2|1434.8|1435|1434.8|1437.6|1437.2|1429.8|1429.2|118833
1591110300000|2020-06-02 15:05:00|1434.8|1434.6|1426.8|1426.4|1434.8|1434.6|1426.6|1426.2|119043
1591110600000|2020-06-02 15:10:00|1427|1426.2|1426.6|1426.2|1431.4|1430.8|1426.6|1426.2|118458
1591110900000|2020-06-02 15:15:00|1426.4|1426.4|1430.8|1430.4|1432|1431.8|1425.8|1425.4|124743
1591111200000|2020-06-02 15:20:00|1430.6|1430.2|1426.8|1426.2|1432.8|1432.2|1426.2|1425.8|206269
1591111500000|2020-06-02 15:25:00|1427|1426.4|1423.8|1422.4|1428.2|1427.8|1423|1422.4|168005
1591167600000|2020-06-03 07:00:00|1469.6|1467.6|1472.8|1471|1481|1479.4|1469.6|1467.6|197715
1591167900000|2020-06-03 07:05:00|1472.4|1471.2|1472.2|1470.2|1478.6|1478|1460.4|1459.2|111125
1591168200000|2020-06-03 07:10:00|1472|1470|1474.4|1473.4|1476|1475|1458|1456.2|106164
1591168500000|2020-06-03 07:15:00|1473.4|1473|1472.4|1471.2|1475.2|1474.4|1468.6|1468|148293
1591168800000|2020-06-03 07:20:00|1472.8|1471.4|1473.2|1471.6|1478.6|1478|1471|1470.4|156208
1591169100000|2020-06-03 07:25:00|1472.8|1471.8|1471.4|1470.2|1478.2|1477.4|1470.6|1470.2|71533
1591169400000|2020-06-03 07:30:00|1470.8|1470|1474.4|1473.4|1476|1475.2|1468.4|1466.8|85189
1591169700000|2020-06-03 07:35:00|1474.6|1473.6|1479.4|1478.4|1481.4|1481|1473.2|1472.8|153957
1591170000000|2020-06-03 07:40:00|1479.6|1478.6|1474|1473|1481.2|1481|1472.8|1472|85676
1591170300000|2020-06-03 07:45:00|1474.2|1473.2|1474.8|1473.8|1476|1475.4|1471.4|1471|101680
1591170600000|2020-06-03 07:50:00|1474.6|1473.6|1475.8|1474.8|1482.4|1482|1473.4|1472.8|203447
1591170900000|2020-06-03 07:55:00|1475.6|1474.4|1475.2|1474|1476.4|1475.8|1471|1470.6|76367
1591171200000|2020-06-03 08:00:00|1475.4|1474.6|1479.4|1478.4|1479.6|1478.6|1472.2|1472|97348
1591171500000|2020-06-03 08:05:00|1479.2|1478.6|1479.4|1478.8|1482.4|1481.8|1477.2|1476.4|97850
1591171800000|2020-06-03 08:10:00|1479.6|1478.6|1475|1474.2|1481.6|1480.8|1474|1473.4|73057
1591172100000|2020-06-03 08:15:00|1474.6|1474|1477.8|1477|1478|1477.4|1473.6|1473|93249
1591172400000|2020-06-03 08:20:00|1478|1477.2|1479.4|1478.6|1480|1479.4|1475.6|1475|99928
1591172700000|2020-06-03 08:25:00|1479|1478.2|1470.8|1470.2|1479|1478.2|1470.6|1470|54543
1591173000000|2020-06-03 08:30:00|1470.6|1470.4|1481.2|1480.6|1481.8|1481.4|1470.2|1470|115085
1591173300000|2020-06-03 08:35:00|1481.4|1480.4|1480|1479.6|1482.4|1481.8|1478.4|1478|104644
1591173600000|2020-06-03 08:40:00|1480.2|1479.8|1484.6|1484|1484.6|1484.4|1479.2|1478.8|107511
1591173900000|2020-06-03 08:45:00|1484.8|1483.8|1484.8|1484.4|1487.6|1487.2|1480.8|1480|194663
1591174200000|2020-06-03 08:50:00|1485|1484.6|1483.4|1483|1487|1486.8|1481.6|1481|81566
1591174500000|2020-06-03 08:55:00|1483.6|1483.2|1483.4|1482.8|1486|1485.4|1480.6|1480|162367
1591174800000|2020-06-03 09:00:00|1483.6|1483|1482.6|1481.8|1485.8|1485|1481.2|1480.6|58304
1591175100000|2020-06-03 09:05:00|1482.2|1482|1481.4|1481|1483|1482.4|1478.4|1478|90521
1591175400000|2020-06-03 09:10:00|1481.2|1480.4|1483.4|1483.2|1483.6|1483.2|1479|1478.2|88427
1591175700000|2020-06-03 09:15:00|1483.8|1483.6|1487.2|1486.4|1487.8|1487.4|1483|1482.8|182713
1591176000000|2020-06-03 09:20:00|1486.6|1486.6|1492|1491.2|1492.6|1491.8|1484.6|1484.4|295675
1591176300000|2020-06-03 09:25:00|1491.8|1491|1490.2|1489.6|1493.6|1493.2|1485|1483.4|195190
1591176600000|2020-06-03 09:30:00|1490|1489.8|1496.4|1496|1496.4|1496.2|1490|1489.6|120203
1591176900000|2020-06-03 09:35:00|1496.2|1495.8|1493.4|1493|1496.8|1496.4|1491.6|1491.4|103683
1591177200000|2020-06-03 09:40:00|1493.6|1493.2|1485|1484.4|1493.8|1493.2|1483.2|1482.4|71108
1591177500000|2020-06-03 09:45:00|1485.4|1484.2|1486.8|1485.8|1488.6|1488.2|1484.8|1483.4|50957
1591177800000|2020-06-03 09:50:00|1487|1486|1484.4|1484|1487.2|1486.6|1482.4|1482|48864
1591178100000|2020-06-03 09:55:00|1484.2|1483.6|1482.8|1482.2|1485|1484.6|1481.8|1481.4|177799
1591178400000|2020-06-03 10:00:00|1483.2|1482.4|1465.2|1464.4|1483.4|1482.8|1463.2|1462|184340
1591178700000|2020-06-03 10:05:00|1465.4|1464.8|1478.6|1478|1478.6|1478|1463.6|1462.6|106379
1591179000000|2020-06-03 10:10:00|1478.8|1478.2|1481.8|1480.8|1487.2|1486.6|1478.8|1478|180507
1591179300000|2020-06-03 10:15:00|1481.6|1480.6|1476.6|1475.8|1482.2|1481.4|1475.8|1475|53741
1591179600000|2020-06-03 10:20:00|1476.8|1476|1482.4|1481.6|1482.4|1482.2|1476.8|1476|45490
1591179900000|2020-06-03 10:25:00|1482.2|1481.8|1482.8|1482|1484.8|1484|1480.2|1479.8|34120
1591180200000|2020-06-03 10:30:00|1483|1481.8|1478.2|1477.4|1484.8|1484.4|1478.2|1477.4|94480
1591180500000|2020-06-03 10:35:00|1478.4|1477.6|1483.6|1483|1486.8|1486.4|1478.2|1477.4|101068
1591180800000|2020-06-03 10:40:00|1483.4|1482.8|1483.2|1482.2|1487|1486.6|1482.8|1482|49569
1591181100000|2020-06-03 10:45:00|1483|1482.6|1473.8|1473.2|1483.6|1482.8|1472.2|1472|54100
1591181400000|2020-06-03 10:50:00|1473.6|1473|1468.2|1467.2|1476.2|1475.6|1466.4|1465.2|66492
1591181700000|2020-06-03 10:55:00|1468.4|1467.6|1467.4|1466.8|1471.6|1470.8|1466.2|1465.2|129574
1591182000000|2020-06-03 11:00:00|1467.2|1466.4|1466.4|1466|1469.6|1468.6|1465.2|1464.8|77162
1591182300000|2020-06-03 11:05:00|1466.6|1465.8|1472.6|1471.6|1473.8|1473|1466.4|1465.6|51503
1591182600000|2020-06-03 11:10:00|1473|1471.8|1466.4|1465.6|1474.2|1473.6|1466|1465.2|54976
1591182900000|2020-06-03 11:15:00|1466.8|1466|1467.2|1466.2|1468.8|1468.4|1465.4|1465|124584
1591183200000|2020-06-03 11:20:00|1467.4|1466.4|1462.4|1462|1468.6|1468.2|1462.4|1462|66278
1591183500000|2020-06-03 11:25:00|1463|1462.2|1459.4|1459|1464.8|1464|1458.2|1457.6|134655
1591183800000|2020-06-03 11:30:00|1459.2|1458.8|1449|1448.2|1459.4|1458.8|1446.6|1446.4|129374
1591184100000|2020-06-03 11:35:00|1449.2|1448.6|1448.8|1448|1452.2|1451.8|1446.6|1445.8|93055
1591184400000|2020-06-03 11:40:00|1449.2|1448.4|1451.8|1451.2|1454.8|1454|1448.8|1448.4|100829
1591184700000|2020-06-03 11:45:00|1452|1451.4|1456.6|1455.8|1456.8|1455.8|1449.6|1448.8|85989
1591185000000|2020-06-03 11:50:00|1456.4|1455.6|1462.4|1461.8|1465|1464.2|1455.2|1454.4|81035
1591185300000|2020-06-03 11:55:00|1462.2|1462|1454.4|1453.6|1462.2|1462|1453.6|1453|54191
1591185600000|2020-06-03 12:00:00|1454.6|1453.8|1452|1451.6|1456.2|1455.2|1450.2|1450|57682
1591185900000|2020-06-03 12:05:00|1452.2|1451.8|1451.8|1451|1455.2|1454.2|1449.2|1448.6|165042
1591186200000|2020-06-03 12:10:00|1452|1451.2|1456.2|1455.4|1457.4|1456.8|1450.2|1449.8|39906
1591186500000|2020-06-03 12:15:00|1455.8|1455.2|1457.2|1456.8|1459.4|1459|1454.6|1453.8|38580
1591186800000|2020-06-03 12:20:00|1457.6|1457|1460.4|1459.8|1461.2|1460.8|1457.6|1457|56457
1591187100000|2020-06-03 12:25:00|1460.6|1459.6|1456.4|1455.6|1461.4|1460.6|1455.8|1455.2|24271
1591187400000|2020-06-03 12:30:00|1456.2|1455.8|1460|1459.4|1460.6|1459.8|1456.2|1455.4|36049
1591187700000|2020-06-03 12:35:00|1459.8|1459.2|1459|1458.2|1460.8|1460.2|1457.6|1457|36441
1591188000000|2020-06-03 12:40:00|1459.2|1458.4|1461.6|1461.2|1462.8|1462.4|1458.6|1458|51018
1591188300000|2020-06-03 12:45:00|1461.8|1461.4|1460.6|1460.2|1462.8|1462.4|1458.8|1458|52480
1591188600000|2020-06-03 12:50:00|1460.4|1460|1462.8|1462.2|1464.8|1464.2|1458.2|1457.8|70020
1591188900000|2020-06-03 12:55:00|1462.6|1462.4|1456|1455.6|1465|1464.8|1456|1455.2|63024
1591189200000|2020-06-03 13:00:00|1455.8|1455.2|1456.2|1455.6|1459.2|1458.4|1452.6|1451.6|65901
1591189500000|2020-06-03 13:05:00|1456.6|1455.8|1456.4|1455.8|1458.2|1457.6|1455.8|1454.8|40138
1591189800000|2020-06-03 13:10:00|1456.6|1456|1455.2|1454.6|1458|1457.6|1452.4|1452|63586
1591190100000|2020-06-03 13:15:00|1455|1454.4|1457.8|1457.2|1460.8|1460.4|1454.6|1454|87509
1591190400000|2020-06-03 13:20:00|1457.6|1457|1463.4|1463|1465.4|1465|1457.6|1457|82650
1591190700000|2020-06-03 13:25:00|1463.6|1463.2|1458.8|1458.2|1463.8|1463.4|1457.8|1457.6|97434
1591191000000|2020-06-03 13:30:00|1459|1458.4|1469.8|1469.2|1473|1472.6|1459|1458.2|155151
1591191300000|2020-06-03 13:35:00|1470|1469.6|1460|1459.6|1472.8|1471.8|1456.4|1455|131961
1591191600000|2020-06-03 13:40:00|1460.6|1459.4|1463.4|1462.6|1465.4|1464.6|1460.4|1459.2|96231
1591191900000|2020-06-03 13:45:00|1463.6|1462.8|1457|1456.4|1464.4|1463.8|1456.2|1455.4|76400
1591192200000|2020-06-03 13:50:00|1457.6|1456.6|1461.2|1460.4|1465.4|1464.8|1457.6|1456.4|118370
1591192500000|2020-06-03 13:55:00|1461|1460.6|1462.8|1462|1467.8|1467.4|1459.2|1458.6|108124
1591192800000|2020-06-03 14:00:00|1462.4|1461.6|1467|1466.4|1469.6|1469|1461.8|1461|139878
1591193100000|2020-06-03 14:05:00|1467.2|1466.6|1461.4|1461.2|1467.4|1467|1461.2|1461|161831
1591193400000|2020-06-03 14:10:00|1461.8|1461.4|1466.8|1466.4|1467|1466.6|1459.4|1458.6|127586
1591193700000|2020-06-03 14:15:00|1466.6|1466.2|1468.8|1468.2|1469.4|1468.8|1462.4|1462|164711
1591194000000|2020-06-03 14:20:00|1469|1468.4|1472.4|1471.8|1476|1475.4|1468.4|1468.2|211996
1591194300000|2020-06-03 14:25:00|1472.6|1472|1473.8|1473.2|1474.8|1474.6|1470.4|1470|176379
1591194600000|2020-06-03 14:30:00|1474|1473.4|1471.2|1471|1475|1474.6|1469.4|1469|125996
1591194900000|2020-06-03 14:35:00|1471.4|1471.2|1482.4|1481.2|1482.6|1482.2|1470.8|1470.6|478265
1591195200000|2020-06-03 14:40:00|1481.8|1481|1479.8|1479.6|1483|1482.6|1474.4|1474|251390
1591195500000|2020-06-03 14:45:00|1479.6|1479.4|1480|1479.4|1482.6|1482.2|1475.8|1475|379898
1591195800000|2020-06-03 14:50:00|1480.2|1479.6|1481|1480.4|1481.4|1481|1478|1477.4|165943
1591196100000|2020-06-03 14:55:00|1480.8|1480.2|1475.8|1475|1482|1481.8|1475.2|1474.8|177881
1591196400000|2020-06-03 15:00:00|1475.6|1475.2|1481|1480.4|1483.8|1483.2|1475.6|1475.2|178201
1591196700000|2020-06-03 15:05:00|1481.4|1480.6|1482.2|1482|1485.4|1485.2|1479.8|1479.2|154217
1591197000000|2020-06-03 15:10:00|1482|1481.6|1476|1475.2|1482.8|1482.2|1475.6|1475|188843
1591197300000|2020-06-03 15:15:00|1476.2|1475.6|1476.2|1475.8|1480|1479.8|1474.8|1474.4|199055
1591197600000|2020-06-03 15:20:00|1476.4|1476|1480.4|1480.2|1481|1480.8|1475|1474.4|182615
1591197900000|2020-06-03 15:25:00|1480.6|1480.4|1483|1481.8|1483|1482.2|1477.4|1476.8|214743
1591167600000|2020-06-03 07:00:00|1469.6|1467.6|1472.8|1471|1481|1479.4|1469.6|1467.6|197715
1591167900000|2020-06-03 07:05:00|1472.4|1471.2|1472.2|1470.2|1478.6|1478|1460.4|1459.2|111125
1591168200000|2020-06-03 07:10:00|1472|1470|1474.4|1473.4|1476|1475|1458|1456.2|106164
1591168500000|2020-06-03 07:15:00|1473.4|1473|1472.4|1471.2|1475.2|1474.4|1468.6|1468|148293
1591168800000|2020-06-03 07:20:00|1472.8|1471.4|1473.2|1471.6|1478.6|1478|1471|1470.4|156208
1591169100000|2020-06-03 07:25:00|1472.8|1471.8|1471.4|1470.2|1478.2|1477.4|1470.6|1470.2|71533
1591169400000|2020-06-03 07:30:00|1470.8|1470|1474.4|1473.4|1476|1475.2|1468.4|1466.8|85189
1591169700000|2020-06-03 07:35:00|1474.6|1473.6|1479.4|1478.4|1481.4|1481|1473.2|1472.8|153957
1591170000000|2020-06-03 07:40:00|1479.6|1478.6|1474|1473|1481.2|1481|1472.8|1472|85676
1591170300000|2020-06-03 07:45:00|1474.2|1473.2|1474.8|1473.8|1476|1475.4|1471.4|1471|101680
1591170600000|2020-06-03 07:50:00|1474.6|1473.6|1475.8|1474.8|1482.4|1482|1473.4|1472.8|203447
1591170900000|2020-06-03 07:55:00|1475.6|1474.4|1475.2|1474|1476.4|1475.8|1471|1470.6|76367
1591171200000|2020-06-03 08:00:00|1475.4|1474.6|1479.4|1478.4|1479.6|1478.6|1472.2|1472|97348
1591171500000|2020-06-03 08:05:00|1479.2|1478.6|1479.4|1478.8|1482.4|1481.8|1477.2|1476.4|97850
1591171800000|2020-06-03 08:10:00|1479.6|1478.6|1475|1474.2|1481.6|1480.8|1474|1473.4|73057
1591172100000|2020-06-03 08:15:00|1474.6|1474|1477.8|1477|1478|1477.4|1473.6|1473|93249
1591172400000|2020-06-03 08:20:00|1478|1477.2|1479.4|1478.6|1480|1479.4|1475.6|1475|99928
1591172700000|2020-06-03 08:25:00|1479|1478.2|1470.8|1470.2|1479|1478.2|1470.6|1470|54543
1591173000000|2020-06-03 08:30:00|1470.6|1470.4|1481.2|1480.6|1481.8|1481.4|1470.2|1470|115085
1591173300000|2020-06-03 08:35:00|1481.4|1480.4|1480|1479.6|1482.4|1481.8|1478.4|1478|104644
1591173600000|2020-06-03 08:40:00|1480.2|1479.8|1484.6|1484|1484.6|1484.4|1479.2|1478.8|107511
1591173900000|2020-06-03 08:45:00|1484.8|1483.8|1484.8|1484.4|1487.6|1487.2|1480.8|1480|194663
1591174200000|2020-06-03 08:50:00|1485|1484.6|1483.4|1483|1487|1486.8|1481.6|1481|81566
1591174500000|2020-06-03 08:55:00|1483.6|1483.2|1483.4|1482.8|1486|1485.4|1480.6|1480|162367
1591174800000|2020-06-03 09:00:00|1483.6|1483|1482.6|1481.8|1485.8|1485|1481.2|1480.6|58304
1591175100000|2020-06-03 09:05:00|1482.2|1482|1481.4|1481|1483|1482.4|1478.4|1478|90521
1591175400000|2020-06-03 09:10:00|1481.2|1480.4|1483.4|1483.2|1483.6|1483.2|1479|1478.2|88427
1591175700000|2020-06-03 09:15:00|1483.8|1483.6|1487.2|1486.4|1487.8|1487.4|1483|1482.8|182713
1591176000000|2020-06-03 09:20:00|1486.6|1486.6|1492|1491.2|1492.6|1491.8|1484.6|1484.4|295675
1591176300000|2020-06-03 09:25:00|1491.8|1491|1490.2|1489.6|1493.6|1493.2|1485|1483.4|195190
1591176600000|2020-06-03 09:30:00|1490|1489.8|1496.4|1496|1496.4|1496.2|1490|1489.6|120203
1591176900000|2020-06-03 09:35:00|1496.2|1495.8|1493.4|1493|1496.8|1496.4|1491.6|1491.4|103683
1591177200000|2020-06-03 09:40:00|1493.6|1493.2|1485|1484.4|1493.8|1493.2|1483.2|1482.4|71108
1591177500000|2020-06-03 09:45:00|1485.4|1484.2|1486.8|1485.8|1488.6|1488.2|1484.8|1483.4|50957
1591177800000|2020-06-03 09:50:00|1487|1486|1484.4|1484|1487.2|1486.6|1482.4|1482|48864
1591178100000|2020-06-03 09:55:00|1484.2|1483.6|1482.8|1482.2|1485|1484.6|1481.8|1481.4|177799
1591178400000|2020-06-03 10:00:00|1483.2|1482.4|1465.2|1464.4|1483.4|1482.8|1463.2|1462|184340
1591178700000|2020-06-03 10:05:00|1465.4|1464.8|1478.6|1478|1478.6|1478|1463.6|1462.6|106379
1591179000000|2020-06-03 10:10:00|1478.8|1478.2|1481.8|1480.8|1487.2|1486.6|1478.8|1478|180507
1591179300000|2020-06-03 10:15:00|1481.6|1480.6|1476.6|1475.8|1482.2|1481.4|1475.8|1475|53741
1591179600000|2020-06-03 10:20:00|1476.8|1476|1482.4|1481.6|1482.4|1482.2|1476.8|1476|45490
1591179900000|2020-06-03 10:25:00|1482.2|1481.8|1482.8|1482|1484.8|1484|1480.2|1479.8|34120
1591180200000|2020-06-03 10:30:00|1483|1481.8|1478.2|1477.4|1484.8|1484.4|1478.2|1477.4|94480
1591180500000|2020-06-03 10:35:00|1478.4|1477.6|1483.6|1483|1486.8|1486.4|1478.2|1477.4|101068
1591180800000|2020-06-03 10:40:00|1483.4|1482.8|1483.2|1482.2|1487|1486.6|1482.8|1482|49569
1591181100000|2020-06-03 10:45:00|1483|1482.6|1473.8|1473.2|1483.6|1482.8|1472.2|1472|54100
1591181400000|2020-06-03 10:50:00|1473.6|1473|1468.2|1467.2|1476.2|1475.6|1466.4|1465.2|66492
1591181700000|2020-06-03 10:55:00|1468.4|1467.6|1467.4|1466.8|1471.6|1470.8|1466.2|1465.2|129574
1591182000000|2020-06-03 11:00:00|1467.2|1466.4|1466.4|1466|1469.6|1468.6|1465.2|1464.8|77162
1591182300000|2020-06-03 11:05:00|1466.6|1465.8|1472.6|1471.6|1473.8|1473|1466.4|1465.6|51503
1591182600000|2020-06-03 11:10:00|1473|1471.8|1466.4|1465.6|1474.2|1473.6|1466|1465.2|54976
1591182900000|2020-06-03 11:15:00|1466.8|1466|1467.2|1466.2|1468.8|1468.4|1465.4|1465|124584
1591183200000|2020-06-03 11:20:00|1467.4|1466.4|1462.4|1462|1468.6|1468.2|1462.4|1462|66278
1591183500000|2020-06-03 11:25:00|1463|1462.2|1459.4|1459|1464.8|1464|1458.2|1457.6|134655
1591183800000|2020-06-03 11:30:00|1459.2|1458.8|1449|1448.2|1459.4|1458.8|1446.6|1446.4|129374
1591184100000|2020-06-03 11:35:00|1449.2|1448.6|1448.8|1448|1452.2|1451.8|1446.6|1445.8|93055
1591184400000|2020-06-03 11:40:00|1449.2|1448.4|1451.8|1451.2|1454.8|1454|1448.8|1448.4|100829
1591184700000|2020-06-03 11:45:00|1452|1451.4|1456.6|1455.8|1456.8|1455.8|1449.6|1448.8|85989
1591185000000|2020-06-03 11:50:00|1456.4|1455.6|1462.4|1461.8|1465|1464.2|1455.2|1454.4|81035
1591185300000|2020-06-03 11:55:00|1462.2|1462|1454.4|1453.6|1462.2|1462|1453.6|1453|54191
1591185600000|2020-06-03 12:00:00|1454.6|1453.8|1452|1451.6|1456.2|1455.2|1450.2|1450|57682
1591185900000|2020-06-03 12:05:00|1452.2|1451.8|1451.8|1451|1455.2|1454.2|1449.2|1448.6|165042
1591186200000|2020-06-03 12:10:00|1452|1451.2|1456.2|1455.4|1457.4|1456.8|1450.2|1449.8|39906
1591186500000|2020-06-03 12:15:00|1455.8|1455.2|1457.2|1456.8|1459.4|1459|1454.6|1453.8|38580
1591186800000|2020-06-03 12:20:00|1457.6|1457|1460.4|1459.8|1461.2|1460.8|1457.6|1457|56457
1591187100000|2020-06-03 12:25:00|1460.6|1459.6|1456.4|1455.6|1461.4|1460.6|1455.8|1455.2|24271
1591187400000|2020-06-03 12:30:00|1456.2|1455.8|1460|1459.4|1460.6|1459.8|1456.2|1455.4|36049
1591187700000|2020-06-03 12:35:00|1459.8|1459.2|1459|1458.2|1460.8|1460.2|1457.6|1457|36441
1591188000000|2020-06-03 12:40:00|1459.2|1458.4|1461.6|1461.2|1462.8|1462.4|1458.6|1458|51018
1591188300000|2020-06-03 12:45:00|1461.8|1461.4|1460.6|1460.2|1462.8|1462.4|1458.8|1458|52480
1591188600000|2020-06-03 12:50:00|1460.4|1460|1462.8|1462.2|1464.8|1464.2|1458.2|1457.8|70020
1591188900000|2020-06-03 12:55:00|1462.6|1462.4|1456|1455.6|1465|1464.8|1456|1455.2|63024
1591189200000|2020-06-03 13:00:00|1455.8|1455.2|1456.2|1455.6|1459.2|1458.4|1452.6|1451.6|65901
1591189500000|2020-06-03 13:05:00|1456.6|1455.8|1456.4|1455.8|1458.2|1457.6|1455.8|1454.8|40138
1591189800000|2020-06-03 13:10:00|1456.6|1456|1455.2|1454.6|1458|1457.6|1452.4|1452|63586
1591190100000|2020-06-03 13:15:00|1455|1454.4|1457.8|1457.2|1460.8|1460.4|1454.6|1454|87509
1591190400000|2020-06-03 13:20:00|1457.6|1457|1463.4|1463|1465.4|1465|1457.6|1457|82650
1591190700000|2020-06-03 13:25:00|1463.6|1463.2|1458.8|1458.2|1463.8|1463.4|1457.8|1457.6|97434
1591191000000|2020-06-03 13:30:00|1459|1458.4|1469.8|1469.2|1473|1472.6|1459|1458.2|155151
1591191300000|2020-06-03 13:35:00|1470|1469.6|1460|1459.6|1472.8|1471.8|1456.4|1455|131961
1591191600000|2020-06-03 13:40:00|1460.6|1459.4|1463.4|1462.6|1465.4|1464.6|1460.4|1459.2|96231
1591191900000|2020-06-03 13:45:00|1463.6|1462.8|1457|1456.4|1464.4|1463.8|1456.2|1455.4|76400
1591192200000|2020-06-03 13:50:00|1457.6|1456.6|1461.2|1460.4|1465.4|1464.8|1457.6|1456.4|118370
1591192500000|2020-06-03 13:55:00|1461|1460.6|1462.8|1462|1467.8|1467.4|1459.2|1458.6|108124
1591192800000|2020-06-03 14:00:00|1462.4|1461.6|1467|1466.4|1469.6|1469|1461.8|1461|139878
1591193100000|2020-06-03 14:05:00|1467.2|1466.6|1461.4|1461.2|1467.4|1467|1461.2|1461|161831
1591193400000|2020-06-03 14:10:00|1461.8|1461.4|1466.8|1466.4|1467|1466.6|1459.4|1458.6|127586
1591193700000|2020-06-03 14:15:00|1466.6|1466.2|1468.8|1468.2|1469.4|1468.8|1462.4|1462|164711
1591194000000|2020-06-03 14:20:00|1469|1468.4|1472.4|1471.8|1476|1475.4|1468.4|1468.2|211996
1591194300000|2020-06-03 14:25:00|1472.6|1472|1473.8|1473.2|1474.8|1474.6|1470.4|1470|176379
1591194600000|2020-06-03 14:30:00|1474|1473.4|1471.2|1471|1475|1474.6|1469.4|1469|125996
1591194900000|2020-06-03 14:35:00|1471.4|1471.2|1482.4|1481.2|1482.6|1482.2|1470.8|1470.6|478265
1591195200000|2020-06-03 14:40:00|1481.8|1481|1479.8|1479.6|1483|1482.6|1474.4|1474|251390
1591195500000|2020-06-03 14:45:00|1479.6|1479.4|1480|1479.4|1482.6|1482.2|1475.8|1475|379898
1591195800000|2020-06-03 14:50:00|1480.2|1479.6|1481|1480.4|1481.4|1481|1478|1477.4|165943
1591196100000|2020-06-03 14:55:00|1480.8|1480.2|1475.8|1475|1482|1481.8|1475.2|1474.8|177881
1591196400000|2020-06-03 15:00:00|1475.6|1475.2|1481|1480.4|1483.8|1483.2|1475.6|1475.2|178201
1591196700000|2020-06-03 15:05:00|1481.4|1480.6|1482.2|1482|1485.4|1485.2|1479.8|1479.2|154217
1591197000000|2020-06-03 15:10:00|1482|1481.6|1476|1475.2|1482.8|1482.2|1475.6|1475|188843
1591197300000|2020-06-03 15:15:00|1476.2|1475.6|1476.2|1475.8|1480|1479.8|1474.8|1474.4|199055
1591197600000|2020-06-03 15:20:00|1476.4|1476|1480.4|1480.2|1481|1480.8|1475|1474.4|182615
1591197900000|2020-06-03 15:25:00|1480.6|1480.4|1483|1481.8|1483|1482.2|1477.4|1476.8|214743
1591254000000|2020-06-04 07:00:00|1467.6|1464.2|1454.8|1452.4|1471.2|1467.6|1449.6|1447.2|101979
1591254300000|2020-06-04 07:05:00|1453.6|1452|1439.2|1437|1459|1454.6|1436|1435|181228
1591254600000|2020-06-04 07:10:00|1439|1436.8|1451|1448.6|1455|1452|1434.8|1432.8|145906
1591254900000|2020-06-04 07:15:00|1450|1448.8|1449.2|1446|1455|1454|1441.4|1440|151939
1591255200000|2020-06-04 07:20:00|1447.6|1445.8|1435.8|1434.2|1452.4|1451|1434|1433|154794
1591255500000|2020-06-04 07:25:00|1435.2|1434.6|1432.4|1431.2|1439|1437.8|1427.8|1427|182810
1591255800000|2020-06-04 07:30:00|1432.2|1432|1434|1432.6|1438|1436.2|1428.6|1428|111496
1591256100000|2020-06-04 07:35:00|1433.4|1432.4|1443|1441.4|1446.6|1445|1431.4|1430.4|75688
1591256400000|2020-06-04 07:40:00|1442.8|1441|1444|1442|1448|1446.4|1441.4|1440|57286
1591256700000|2020-06-04 07:45:00|1444.2|1443|1444.2|1442.6|1449.2|1447.6|1442.6|1441.2|89643
1591257000000|2020-06-04 07:50:00|1444.6|1442.8|1455.8|1454.8|1456.8|1455.6|1443|1442|99366
1591257300000|2020-06-04 07:55:00|1455|1454.6|1458.8|1457.2|1459.6|1459.2|1453.6|1452.8|87306
1591257600000|2020-06-04 08:00:00|1458.6|1457|1459.6|1458.2|1459.6|1459.2|1454.2|1453|84444
1591257900000|2020-06-04 08:05:00|1459.8|1458.6|1473.8|1472.8|1476|1475.4|1459.4|1458.6|224402
1591258200000|2020-06-04 08:10:00|1474|1472.6|1472.4|1471.4|1479.2|1478.2|1470|1469.8|89479
1591258500000|2020-06-04 08:15:00|1472.2|1471.6|1472.2|1470.6|1472.8|1471.8|1460.4|1459.2|55929
1591258800000|2020-06-04 08:20:00|1471.6|1470.8|1474.4|1473.6|1476.6|1475.6|1469.8|1468.8|66357
1591259100000|2020-06-04 08:25:00|1474.6|1474|1478.6|1477.6|1482.8|1482.2|1474.4|1473.8|141685
1591259400000|2020-06-04 08:30:00|1478.4|1477.2|1478.8|1477.4|1482.2|1482|1474.6|1474|55742
1591259700000|2020-06-04 08:35:00|1479|1477.6|1470.6|1470.2|1482|1481.2|1470.6|1470.2|69707
1591260000000|2020-06-04 08:40:00|1470.8|1470|1473.6|1473|1477.6|1476.2|1470|1469.4|55236
1591260300000|2020-06-04 08:45:00|1473.2|1472.6|1479.8|1479|1481.2|1480.6|1472.6|1471.8|75562
1591260600000|2020-06-04 08:50:00|1479.6|1478.6|1482.4|1481.6|1483.6|1482.6|1476.6|1475.6|46177
1591260900000|2020-06-04 08:55:00|1482.2|1481.2|1478.4|1477.6|1482.2|1481.2|1477.6|1477.2|37124
1591261200000|2020-06-04 09:00:00|1478.8|1477.8|1475.2|1474.6|1479.2|1478.4|1471.2|1470.4|67093
1591261500000|2020-06-04 09:05:00|1475.4|1474.8|1479.8|1479|1480.4|1480|1473.6|1473.2|55713
1591261800000|2020-06-04 09:10:00|1479.6|1479.2|1478.4|1478|1482.6|1482.4|1477.6|1476.8|81915
1591262100000|2020-06-04 09:15:00|1478.6|1478.2|1473|1472|1479.2|1478.6|1471.6|1471|69767
1591262400000|2020-06-04 09:20:00|1473.2|1472.2|1465|1464|1475.4|1474.8|1464.6|1464|75033
1591262700000|2020-06-04 09:25:00|1464.8|1464.2|1465.2|1464.8|1466.4|1465.6|1462.6|1462|85337
1591263000000|2020-06-04 09:30:00|1465.4|1465|1464.8|1464|1468|1467.4|1463.8|1463.2|102758
1591263300000|2020-06-04 09:35:00|1464.6|1464.2|1464|1463.4|1469.8|1469|1462.2|1461.8|103321
1591263600000|2020-06-04 09:40:00|1464.2|1463.2|1461|1460.4|1466.6|1466|1460.4|1460|69663
1591263900000|2020-06-04 09:45:00|1461.2|1460.6|1458.8|1458|1461.4|1461|1455.6|1455|56790
1591264200000|2020-06-04 09:50:00|1458.6|1458.2|1460.4|1460|1462.6|1462|1457.4|1456.8|39715
1591264500000|2020-06-04 09:55:00|1460.6|1460.2|1455.6|1455.2|1462.4|1461.8|1455.4|1455|38897
1591264800000|2020-06-04 10:00:00|1455.8|1455.4|1460.4|1460|1461|1460.4|1454.6|1454|47002
1591265100000|2020-06-04 10:05:00|1460.2|1459.8|1458.4|1458.2|1460.4|1460|1457.4|1456.8|34306
1591265400000|2020-06-04 10:10:00|1458.2|1458|1457.2|1456.2|1461.8|1461.2|1456.4|1455.8|74810
1591265700000|2020-06-04 10:15:00|1457.4|1456.4|1462|1461.2|1462.8|1461.8|1457.4|1456.4|49638
1591266000000|2020-06-04 10:20:00|1461.8|1461.4|1466|1465.4|1466.6|1465.8|1460.4|1459.8|21698
1591266300000|2020-06-04 10:25:00|1466.2|1465.6|1467|1466.2|1468.4|1467.8|1464.2|1463.8|33656
1591266600000|2020-06-04 10:30:00|1467.4|1466.4|1466|1465.4|1471.4|1470.8|1465.4|1464.8|51789
1591266900000|2020-06-04 10:35:00|1465.8|1465|1467.2|1466.8|1467.4|1466.8|1463.8|1463.6|29841
1591267200000|2020-06-04 10:40:00|1467.4|1467|1466.4|1466|1469.2|1468.4|1465.6|1465.2|49824
1591267500000|2020-06-04 10:45:00|1466.6|1465.8|1465.8|1465|1467.6|1467|1464|1463.6|31291
1591267800000|2020-06-04 10:50:00|1465.6|1464.8|1467.8|1467.2|1469.8|1469.4|1463.2|1463|42162
1591268100000|2020-06-04 10:55:00|1468|1467.4|1470.8|1470.4|1471.2|1470.6|1467.6|1467.4|31635
1591268400000|2020-06-04 11:00:00|1471|1470.6|1473.2|1472.6|1473.6|1473|1471|1470|32440
1591268700000|2020-06-04 11:05:00|1473|1472.8|1474.8|1474.2|1475|1474.6|1471.6|1470.8|46181
1591269000000|2020-06-04 11:10:00|1475|1474.4|1478.2|1477.8|1478.8|1478.2|1473.2|1472.8|54455
1591269300000|2020-06-04 11:15:00|1478|1477.6|1479.8|1479.2|1481.2|1480.4|1477.4|1476.8|75307
1591269600000|2020-06-04 11:20:00|1479.6|1479.4|1479.8|1479.4|1480.2|1479.6|1474.8|1474|39355
1591269900000|2020-06-04 11:25:00|1480|1479.6|1475|1474.2|1481.2|1480.4|1473.2|1472.4|69110
1591270200000|2020-06-04 11:30:00|1474.8|1474|1473.2|1472.8|1476.2|1475.4|1473.2|1472.8|23892
1591270500000|2020-06-04 11:35:00|1473|1473|1476.8|1476.4|1478|1477.4|1472.2|1471.8|53692
1591270800000|2020-06-04 11:40:00|1477|1476.6|1467.6|1466.4|1477|1476.6|1466.8|1465.8|79492
1591271100000|2020-06-04 11:45:00|1467|1465.6|1499.4|1497.8|1505|1503.4|1466.4|1465|601463
1591271400000|2020-06-04 11:50:00|1499.2|1497.6|1537.4|1535.8|1539|1538.2|1496.8|1496.2|621022
1591271700000|2020-06-04 11:55:00|1537.6|1537|1524.6|1521.8|1546|1545.4|1521.8|1520|346194
1591272000000|2020-06-04 12:00:00|1524.8|1522|1526|1525.4|1530|1528.8|1522.6|1521|200154
1591272300000|2020-06-04 12:05:00|1526.4|1525.8|1509|1507|1528.8|1527.8|1509|1506.6|133723
1591272600000|2020-06-04 12:10:00|1508|1506.8|1505.4|1503.8|1509.2|1507.2|1490|1487.6|171720
1591272900000|2020-06-04 12:15:00|1505.6|1504.4|1522.8|1520.6|1523|1521.8|1504.6|1502.2|98604
1591273200000|2020-06-04 12:20:00|1523|1521|1532|1531.4|1535.2|1534.2|1519|1518.2|183478
1591273500000|2020-06-04 12:25:00|1531.8|1531|1519.2|1517.4|1532|1531|1516.8|1514.4|90501
1591273800000|2020-06-04 12:30:00|1519|1517.2|1502.6|1501.6|1520.4|1520|1500.4|1500|121149
1591274100000|2020-06-04 12:35:00|1502.8|1501.8|1507.4|1506.4|1509.6|1508.2|1500.6|1500|127890
1591274400000|2020-06-04 12:40:00|1507.8|1506.6|1500|1497.6|1525|1524.6|1487.2|1486|506593
1591274700000|2020-06-04 12:45:00|1498.8|1497.4|1489.6|1488.2|1501.4|1499.2|1487.8|1486.6|102857
1591275000000|2020-06-04 12:50:00|1490|1488.4|1487.6|1486.4|1492.6|1491|1484.8|1483.6|128473
1591275300000|2020-06-04 12:55:00|1487.4|1486.2|1499.8|1498.2|1502|1500.2|1484.4|1483.2|227704
1591275600000|2020-06-04 13:00:00|1500|1498|1511|1510.4|1511|1510.4|1498.6|1497|78885
1591275900000|2020-06-04 13:05:00|1511.2|1511|1520.2|1519.6|1522|1521|1510.8|1510|132187
1591276200000|2020-06-04 13:10:00|1520|1520|1522.8|1521.2|1524.6|1523.2|1515.2|1514.6|141788
1591276500000|2020-06-04 13:15:00|1523|1522|1526|1524.6|1529|1528.8|1523|1522|127722
1591276800000|2020-06-04 13:20:00|1526.4|1525.2|1533|1532.8|1534|1533.6|1525.2|1524.6|136515
1591277100000|2020-06-04 13:25:00|1533.2|1533|1519.8|1518.4|1533.8|1533.2|1519.6|1517.6|81837
1591277400000|2020-06-04 13:30:00|1519.2|1518.2|1511|1510|1525.2|1524.8|1511|1510|107936
1591277700000|2020-06-04 13:35:00|1510.6|1509.6|1497.6|1496.8|1510.6|1510|1494.6|1494|118192
1591278000000|2020-06-04 13:40:00|1498|1496.6|1500.4|1498.6|1504.2|1502.4|1495|1494.4|69472
1591278300000|2020-06-04 13:45:00|1500.2|1499.4|1509.8|1508.4|1513|1511.2|1499.4|1498|83922
1591278600000|2020-06-04 13:50:00|1509.2|1508|1517.2|1516|1518|1517.2|1507.6|1506.8|87661
1591278900000|2020-06-04 13:55:00|1516.6|1515.8|1521|1520|1522.8|1521.8|1512.6|1511.2|179959
1591279200000|2020-06-04 14:00:00|1521.4|1520.2|1524.4|1523.4|1529.6|1528.8|1519.8|1519.6|124778
1591279500000|2020-06-04 14:05:00|1524.2|1523.6|1525.6|1524.6|1527.2|1526.6|1520.2|1519.4|103174
1591279800000|2020-06-04 14:10:00|1525.4|1524.4|1523|1522.6|1525.4|1524.4|1518.4|1517.4|98531
1591280100000|2020-06-04 14:15:00|1523.2|1522.8|1534.4|1533.6|1534.6|1534.2|1523.2|1522.6|197905
1591280400000|2020-06-04 14:20:00|1534.6|1533.8|1525.4|1524.4|1536|1535.8|1524.2|1523|162651
1591280700000|2020-06-04 14:25:00|1525|1524.2|1537.8|1537.4|1539.2|1538.8|1523|1522.8|270521
1591281000000|2020-06-04 14:30:00|1538|1537.6|1537|1536.6|1542|1541.8|1533.4|1532.6|212009
1591281300000|2020-06-04 14:35:00|1537.2|1536.8|1541.6|1540.6|1546.6|1546.2|1537.2|1536.6|247313
1591281600000|2020-06-04 14:40:00|1542|1540.8|1536|1535.4|1543.2|1542.4|1534.8|1534|88649
1591281900000|2020-06-04 14:45:00|1535.8|1535.2|1543.8|1542.6|1544.8|1544.4|1531.4|1531|146453
1591282200000|2020-06-04 14:50:00|1543.6|1542.4|1546.4|1545.4|1547|1546.6|1541.2|1541|132636
1591282500000|2020-06-04 14:55:00|1546.6|1545.8|1545|1544.4|1547.8|1547.2|1542.6|1541.8|198559
1591282800000|2020-06-04 15:00:00|1544.8|1544.2|1554.6|1554|1557|1556.8|1540.8|1540.6|489893
1591283100000|2020-06-04 15:05:00|1554.4|1553.8|1544.6|1543.8|1555|1554.4|1541.8|1541.2|187818
1591283400000|2020-06-04 15:10:00|1544.8|1544|1533|1532.4|1545.6|1545.2|1529.2|1528.4|186438
1591283700000|2020-06-04 15:15:00|1533.2|1532.6|1532|1531.6|1536|1535.2|1530.6|1530|270129
1591284000000|2020-06-04 15:20:00|1531.8|1531.4|1531|1530.2|1536.6|1535.8|1530.2|1530|170702
1591284300000|2020-06-04 15:25:00|1530.8|1530.4|1532|1530.4|1535|1534.8|1528.6|1528.4|198633
1591340400000|2020-06-05 07:00:00|1586|1583.6|1613.8|1610.2|1614|1610.2|1585|1582.6|417595
1591340700000|2020-06-05 07:05:00|1612|1610|1608.6|1606|1622.6|1619.8|1600.8|1599.2|291137
1591341000000|2020-06-05 07:10:00|1609|1606.2|1615.6|1614.2|1618.8|1617.6|1607.4|1606|206303
1591341300000|2020-06-05 07:15:00|1615.8|1614.4|1619|1617.4|1620|1618.6|1613|1612.2|227298
1591341600000|2020-06-05 07:20:00|1619.6|1618.2|1627.4|1626|1632.8|1631.2|1618.8|1618.2|310879
1591341900000|2020-06-05 07:25:00|1627.8|1626.6|1620.2|1619.2|1629|1628.2|1617.4|1616.4|288475
1591342200000|2020-06-05 07:30:00|1620.4|1619.4|1616.6|1615.2|1626.6|1626|1616|1615.2|219039
1591342500000|2020-06-05 07:35:00|1616|1614.6|1624.2|1623.2|1626.6|1626.2|1612.6|1612|255740
1591342800000|2020-06-05 07:40:00|1624|1623|1623.4|1622.4|1627.8|1627|1621.4|1620.4|131813
1591343100000|2020-06-05 07:45:00|1623|1622.2|1613.4|1612.4|1623.6|1622.8|1611|1610.6|209398
1591343400000|2020-06-05 07:50:00|1613.8|1612.6|1620.6|1619.6|1622|1621.6|1612.4|1611.8|170498
1591343700000|2020-06-05 07:55:00|1620.4|1620|1627.4|1626.2|1631|1630.8|1620|1619.6|251933
1591344000000|2020-06-05 08:00:00|1627.2|1626|1629.8|1629.2|1632|1631.6|1624.6|1624.2|182867
1591344300000|2020-06-05 08:05:00|1629.4|1629|1627.2|1626.6|1631.6|1631.2|1626.4|1625.6|172956
1591344600000|2020-06-05 08:10:00|1627.4|1626.8|1630|1629.8|1630.8|1630.4|1625|1624.8|130244
1591344900000|2020-06-05 08:15:00|1630.2|1630|1638.4|1637.6|1641.6|1641.4|1629.4|1629.2|244852
1591345200000|2020-06-05 08:20:00|1638.2|1637.4|1636|1635.2|1642|1641.8|1634|1633.2|156085
1591345500000|2020-06-05 08:25:00|1636.2|1635|1643.6|1642.6|1648|1647.8|1636|1635|291656
1591345800000|2020-06-05 08:30:00|1643|1642.2|1646.4|1645.8|1649.4|1649|1642.6|1642.2|174890
1591346100000|2020-06-05 08:35:00|1646.2|1645.4|1631.2|1630.2|1646.6|1645.8|1629.8|1629.2|175522
1591346400000|2020-06-05 08:40:00|1631|1630|1635.8|1634.8|1641.8|1641.2|1629|1628.4|172454
1591346700000|2020-06-05 08:45:00|1635.6|1635.2|1638.8|1637.2|1640|1639.4|1632.2|1631.6|131423
1591347000000|2020-06-05 08:50:00|1638.6|1637.6|1640.2|1638.8|1642.8|1642|1635|1634.8|191261
1591347300000|2020-06-05 08:55:00|1640|1639.4|1646.8|1645.8|1647.8|1647|1639|1638|162772
1591347600000|2020-06-05 09:00:00|1647|1646.2|1651|1650.6|1651.8|1651.2|1646|1645.4|205337
1591347900000|2020-06-05 09:05:00|1651.6|1650.8|1651.2|1650.6|1655|1654.2|1649.2|1648.8|189860
1591348200000|2020-06-05 09:10:00|1651|1650.8|1649.6|1649.2|1654|1653.6|1648.4|1648.2|129228
1591348500000|2020-06-05 09:15:00|1650|1649.4|1646.6|1646|1654.6|1654.2|1646.4|1646|93748
1591348800000|2020-06-05 09:20:00|1646.2|1645.8|1648.4|1648|1650.6|1650.2|1640.6|1640|180051
1591349100000|2020-06-05 09:25:00|1648.2|1647.6|1640.2|1639.8|1650|1649.8|1638.8|1637.6|100162
1591349400000|2020-06-05 09:30:00|1640.4|1640|1637.4|1636.2|1643|1642.8|1632.8|1632.4|155971
1591349700000|2020-06-05 09:35:00|1637.6|1636.8|1647.6|1647.2|1647.8|1647.4|1637.6|1636.4|92821
1591350000000|2020-06-05 09:40:00|1647.4|1646.8|1647.2|1646.6|1649.6|1649.2|1646.2|1646|72131
1591350300000|2020-06-05 09:45:00|1647|1646.2|1653.6|1653.4|1656|1655.6|1645.4|1645|125378
1591350600000|2020-06-05 09:50:00|1653.4|1653|1646.8|1645.6|1653.4|1653|1644.4|1644.2|187285
1591350900000|2020-06-05 09:55:00|1646.6|1646|1655|1654.2|1655|1654.6|1645.8|1645.2|164807
1591351200000|2020-06-05 10:00:00|1654.8|1654.4|1644.6|1644|1655|1654.4|1644.4|1643.8|74372
1591351500000|2020-06-05 10:05:00|1644.4|1643.8|1640|1639.4|1647.4|1646.8|1639.4|1639|112255
1591351800000|2020-06-05 10:10:00|1640.8|1639.6|1648.4|1647.8|1650|1649.8|1640.8|1639.4|101878
1591352100000|2020-06-05 10:15:00|1648.6|1648|1641|1640.6|1648.6|1648|1641|1640.6|38082
1591352400000|2020-06-05 10:20:00|1640.8|1640.4|1640.4|1639.6|1644.4|1643.8|1638.6|1638|98757
1591352700000|2020-06-05 10:25:00|1640|1639.4|1648|1647.4|1648.6|1648|1639.8|1639|130477
1591353000000|2020-06-05 10:30:00|1647.8|1647.2|1644.4|1643.4|1648.8|1648.4|1643.2|1642|42157
1591353300000|2020-06-05 10:35:00|1644.2|1643.8|1635.2|1634.2|1644.2|1643.8|1629.6|1629|118022
1591353600000|2020-06-05 10:40:00|1635.4|1634.4|1629.2|1628.4|1636|1635|1628.4|1627.8|101394
1591353900000|2020-06-05 10:45:00|1629.4|1628.6|1630.2|1629|1634|1632.8|1625.4|1625|81236
1591354200000|2020-06-05 10:50:00|1630.4|1629.4|1624.2|1622.8|1633|1631.8|1621.2|1620.2|93733
1591354500000|2020-06-05 10:55:00|1624.6|1623.4|1624.4|1623.4|1627.2|1626.2|1620.8|1620.4|41688
1591354800000|2020-06-05 11:00:00|1624.2|1623.6|1628.6|1628.2|1628.6|1628.2|1621.8|1621.2|51586
1591355100000|2020-06-05 11:05:00|1628.4|1628|1628.8|1627.8|1629.8|1629.6|1626.2|1625.4|39675
1591355400000|2020-06-05 11:10:00|1628.6|1627.6|1631.2|1630.4|1631.8|1631.4|1625.8|1625|122971
1591355700000|2020-06-05 11:15:00|1631.6|1630.8|1633|1632|1635.4|1635.2|1630.6|1630.2|53896
1591356000000|2020-06-05 11:20:00|1633.2|1632.2|1640|1639.4|1641|1640.4|1632.2|1631.6|86223
1591356300000|2020-06-05 11:25:00|1639.8|1639.2|1643.2|1642.6|1644.2|1643.8|1639.2|1638.6|57264
1591356600000|2020-06-05 11:30:00|1643|1642.2|1644|1643.4|1645.8|1645|1638.8|1638|58691
1591356900000|2020-06-05 11:35:00|1643.8|1643.2|1642.4|1641.8|1644.6|1644.4|1639.4|1638.8|82317
1591357200000|2020-06-05 11:40:00|1642.2|1642|1637.8|1637|1642.8|1642.2|1637.4|1636.8|44047
1591357500000|2020-06-05 11:45:00|1638|1637.2|1642.2|1641.6|1642.8|1642.4|1637.2|1636.6|77574
1591357800000|2020-06-05 11:50:00|1642.4|1641.4|1645.2|1644.6|1646.6|1646|1642|1641.4|92386
1591358100000|2020-06-05 11:55:00|1645.4|1644.8|1642.2|1641.6|1646.6|1646.4|1641.4|1641|72504
1591358400000|2020-06-05 12:00:00|1642.4|1641.8|1647|1646.4|1648.8|1648.4|1641.6|1641.4|125737
1591358700000|2020-06-05 12:05:00|1647.2|1646.6|1635.8|1635.4|1647.8|1647.2|1634.8|1634.4|110562
1591359000000|2020-06-05 12:10:00|1636|1635.6|1635.4|1634.6|1637|1636.2|1633.8|1633.6|43631
1591359300000|2020-06-05 12:15:00|1635.6|1634.8|1637|1636.6|1637.4|1637.2|1633.8|1633.2|49817
1591359600000|2020-06-05 12:20:00|1636.8|1636.2|1638.8|1638.2|1639.2|1638.6|1633.2|1632.6|70332
1591359900000|2020-06-05 12:25:00|1639.2|1638.4|1640.6|1639.8|1642.2|1642|1638.4|1638|63046
1591360200000|2020-06-05 12:30:00|1640.8|1640|1662|1661|1662|1661.8|1640.4|1639.8|407683
1591360500000|2020-06-05 12:35:00|1661.8|1660.6|1667.2|1666.4|1668|1667.4|1660.2|1659.4|193766
1591360800000|2020-06-05 12:40:00|1667.4|1666.8|1671.8|1670.8|1676.8|1676|1667.4|1666.4|300216
1591361100000|2020-06-05 12:45:00|1672.2|1671.2|1664.8|1664.4|1674.2|1673.2|1662.4|1662|188193
1591361400000|2020-06-05 12:50:00|1664.6|1664.2|1665.8|1665|1668.8|1667.8|1662.6|1662|145839
1591361700000|2020-06-05 12:55:00|1666|1665.2|1671.2|1670.4|1671.2|1670.8|1663.8|1663|247373
1591362000000|2020-06-05 13:00:00|1671|1670.2|1678.4|1677.6|1678.4|1678|1667.2|1667|185725
1591362300000|2020-06-05 13:05:00|1678.2|1677.8|1676.6|1676|1680.8|1680.2|1676.2|1675.4|184899
1591362600000|2020-06-05 13:10:00|1676.4|1675.8|1679.6|1678.8|1679.8|1679.2|1669.6|1669.2|165046
1591362900000|2020-06-05 13:15:00|1679.2|1678.6|1688.8|1688|1690|1689.2|1677.8|1677|285327
1591363200000|2020-06-05 13:20:00|1688.6|1687.8|1686.8|1685.8|1693.2|1692.8|1685.4|1685|197192
1591363500000|2020-06-05 13:25:00|1686.6|1685.6|1688.8|1687.8|1690.6|1690.4|1683.6|1683|149563
1591363800000|2020-06-05 13:30:00|1689.2|1688|1694.6|1693.6|1696|1695.4|1688|1687|215345
1591364100000|2020-06-05 13:35:00|1694.8|1693.8|1694.8|1693.6|1697.2|1696.8|1689.4|1688.6|176464
1591364400000|2020-06-05 13:40:00|1694|1693.8|1693.6|1692.8|1699.2|1698.8|1692.2|1691|238268
1591364700000|2020-06-05 13:45:00|1693.8|1693.2|1675.6|1674.6|1694|1693.2|1675.2|1674.4|228232
1591365000000|2020-06-05 13:50:00|1675.8|1674.8|1677.6|1677.4|1678|1677.6|1666.8|1665.8|245471
1591365300000|2020-06-05 13:55:00|1677.8|1677.2|1668.2|1667|1678|1677.6|1662.2|1661.4|252543
1591365600000|2020-06-05 14:00:00|1668|1666.8|1681.4|1680.8|1685|1684.4|1666.8|1666.4|223472
1591365900000|2020-06-05 14:05:00|1681.2|1680.4|1679.8|1678.4|1684|1683.6|1677.2|1675.8|196481
1591366200000|2020-06-05 14:10:00|1680|1678.8|1680.6|1680|1683.6|1683.2|1676.8|1675.8|207790
1591366500000|2020-06-05 14:15:00|1680.8|1680.2|1672.2|1671.6|1681.6|1680.4|1671.6|1671|209713
1591366800000|2020-06-05 14:20:00|1672|1671.8|1665.2|1664.8|1672.6|1672.2|1663.2|1662.6|125535
1591367100000|2020-06-05 14:25:00|1665.4|1665|1666.8|1665.8|1669|1668|1663|1662.2|243017
1591367400000|2020-06-05 14:30:00|1666.6|1666|1651.4|1651|1667.8|1667.2|1651.4|1651|171947
1591367700000|2020-06-05 14:35:00|1651.2|1650.8|1655.2|1654.2|1658.6|1658.4|1644.2|1644|310132
1591368000000|2020-06-05 14:40:00|1654.8|1654|1659.6|1658.6|1659.8|1659.2|1651.4|1650.4|158438
1591368300000|2020-06-05 14:45:00|1659.8|1658.8|1666|1665.2|1667.4|1667|1658.6|1658.2|185421
1591368600000|2020-06-05 14:50:00|1666.2|1665.4|1676.8|1676.4|1678|1677|1664|1663.6|142777
1591368900000|2020-06-05 14:55:00|1676.6|1676.2|1674.6|1674|1679.8|1679|1672|1671.6|143463
1591369200000|2020-06-05 15:00:00|1674.4|1673.8|1675.2|1675|1682|1681.6|1672.8|1672.4|208311
1591369500000|2020-06-05 15:05:00|1675.4|1675.2|1677.4|1676.6|1681|1680.2|1674.6|1674.4|239801
1591369800000|2020-06-05 15:10:00|1677|1676.4|1678.2|1678|1679.6|1679.2|1675.4|1675|262602
1591370100000|2020-06-05 15:15:00|1678|1677.8|1680.8|1680.6|1681.6|1681.2|1675.2|1675|235733
1591370400000|2020-06-05 15:20:00|1681|1680.4|1682|1681.2|1684.6|1684|1678.2|1678|273756
1591370700000|2020-06-05 15:25:00|1682.2|1681.4|1682.4|1681.4|1684|1683.6|1678.4|1678|333179
1591599600000|2020-06-08 07:00:00|1687.6|1683.8|1701.8|1698.8|1710|1708|1678.8|1675.2|254192
1591599900000|2020-06-08 07:05:00|1698.8|1698.6|1729.6|1726.4|1730|1729.4|1696|1694.4|203544
1591600200000|2020-06-08 07:10:00|1729.8|1726.8|1745.2|1741.8|1757|1754.4|1728|1726.8|334214
1591600500000|2020-06-08 07:15:00|1745|1741.6|1746|1744|1752.8|1751.4|1735|1733.8|300780
1591600800000|2020-06-08 07:20:00|1745|1745|1740.6|1738.4|1749|1748|1735.2|1734.8|302329
1591601100000|2020-06-08 07:25:00|1740.4|1739.6|1736.4|1735.2|1744|1743.6|1731.2|1730|309666
1591601400000|2020-06-08 07:30:00|1736.8|1735.8|1749|1747.4|1752|1751.8|1736.8|1735.8|278739
1591601700000|2020-06-08 07:35:00|1748.2|1747.2|1761.6|1760.2|1763|1762.6|1745.2|1744.6|255282
1591602000000|2020-06-08 07:40:00|1761.8|1760.4|1766|1764.8|1782|1780.8|1761.8|1760.4|366645
1591602300000|2020-06-08 07:45:00|1766.6|1765|1754|1752.8|1770|1769|1754|1752.8|331128
1591602600000|2020-06-08 07:50:00|1753.8|1752.2|1756.6|1755.2|1765.4|1764|1750.8|1750|164106
1591602900000|2020-06-08 07:55:00|1757.4|1755.4|1763.2|1762|1768|1766.8|1757|1755.4|160232
1591603200000|2020-06-08 08:00:00|1763.4|1762.4|1774.6|1774|1775.4|1774.8|1763.4|1762.4|280163
1591603500000|2020-06-08 08:05:00|1774.4|1774.2|1778|1777.4|1778|1777.8|1769.8|1769.6|187377
1591603800000|2020-06-08 08:10:00|1778.4|1777.6|1769.6|1768.2|1781.6|1781.2|1762.4|1762|177845
1591604100000|2020-06-08 08:15:00|1769.4|1768.4|1779.2|1778.2|1779.6|1779|1768.8|1767.8|152540
1591604400000|2020-06-08 08:20:00|1779|1779|1776.2|1776|1779.4|1779|1774|1773.2|137628
1591604700000|2020-06-08 08:25:00|1776|1775.4|1785|1783.6|1785.6|1784.8|1774.2|1773.6|168938
1591605000000|2020-06-08 08:30:00|1784.8|1783.8|1785.2|1784.4|1787.6|1787|1781.2|1780.4|155209
1591605300000|2020-06-08 08:35:00|1785.4|1785|1779|1777.6|1791.4|1790.6|1778.8|1777.4|151064
1591605600000|2020-06-08 08:40:00|1778.6|1777.2|1775.6|1774.6|1783|1782.4|1769.8|1769.2|190638
1591605900000|2020-06-08 08:45:00|1776.2|1775|1787.2|1786.2|1788.2|1787.8|1772.6|1771.8|127073
1591606200000|2020-06-08 08:50:00|1787.4|1786.4|1796.4|1795.2|1798|1797.4|1785|1784.4|184464
1591606500000|2020-06-08 08:55:00|1796.2|1795|1799.4|1799|1800.4|1799.8|1791|1790|425482
1591606800000|2020-06-08 09:00:00|1799.8|1799.2|1799|1798.6|1801|1800.4|1797.8|1797.2|419609
1591607100000|2020-06-08 09:05:00|1799.2|1798.2|1799.8|1798.8|1800|1799.2|1794.6|1794|142866
1591607400000|2020-06-08 09:10:00|1799.6|1799|1798.8|1798.4|1800.8|1800|1798|1797.8|303475
1591607700000|2020-06-08 09:15:00|1798.6|1798.6|1797.6|1797.4|1800.2|1799.8|1796|1795.6|234346
1591608000000|2020-06-08 09:20:00|1797.8|1797.6|1796.4|1795.8|1799.8|1799.4|1790.6|1790.4|205450
1591608300000|2020-06-08 09:25:00|1797|1796|1797.4|1796.6|1800.2|1800|1794.8|1794.4|241441
1591608600000|2020-06-08 09:30:00|1797.8|1797|1800|1799.8|1800.4|1800.2|1794.6|1793.6|290013
1591608900000|2020-06-08 09:35:00|1800.2|1800|1793.2|1792.8|1800.4|1800.2|1793.2|1792.6|230919
1591609200000|2020-06-08 09:40:00|1793|1792.6|1799.4|1799|1800|1799.8|1792.4|1792|114217
1591609500000|2020-06-08 09:45:00|1799.2|1798.6|1799.8|1799.6|1800.8|1800.2|1798|1797.4|360427
1591609800000|2020-06-08 09:50:00|1800|1799.2|1795.6|1795.4|1800.8|1800.2|1795.6|1795|153152
1591610100000|2020-06-08 09:55:00|1795.8|1795.6|1794.6|1794.2|1797.4|1796.6|1791.8|1791.4|99095
1591610400000|2020-06-08 10:00:00|1794.4|1794|1786.4|1786|1796|1795.2|1786.4|1786|117946
1591610700000|2020-06-08 10:05:00|1786.2|1785.8|1782|1781.2|1786.2|1785.8|1781|1780.2|103049
1591611000000|2020-06-08 10:10:00|1782.2|1781.6|1780|1779|1784.6|1783.6|1778.2|1777.8|92787
1591611300000|2020-06-08 10:15:00|1779.8|1778.8|1779.4|1778|1782.4|1781.2|1777.2|1776.4|51140
1591611600000|2020-06-08 10:20:00|1778.8|1778.6|1768.6|1767.2|1779.4|1778.6|1766.6|1766|142160
1591611900000|2020-06-08 10:25:00|1768.8|1767.4|1777.6|1776.6|1777.8|1776.8|1766.8|1766|64471
1591612200000|2020-06-08 10:30:00|1777.4|1777|1780.4|1779|1781.8|1781|1775.2|1774.4|85557
1591612500000|2020-06-08 10:35:00|1780.6|1779.8|1786.8|1785.6|1787.6|1786.8|1776.8|1775.2|66430
1591612800000|2020-06-08 10:40:00|1787|1786|1794.2|1793.2|1795.6|1794.4|1786.6|1785.4|102911
1591613100000|2020-06-08 10:45:00|1794|1793.4|1785.8|1784.4|1794.8|1793.6|1784.2|1783.6|74298
1591613400000|2020-06-08 10:50:00|1785.6|1785|1778|1776.6|1786.8|1786|1773.8|1773|74422
1591613700000|2020-06-08 10:55:00|1778.2|1777.2|1779.2|1778.2|1783.8|1782.6|1777.2|1776|63135
1591614000000|2020-06-08 11:00:00|1780.2|1778.6|1781.2|1779.6|1788.4|1787|1778.8|1778.2|87523
1591614300000|2020-06-08 11:05:00|1781|1780|1789.6|1788.4|1791|1790.2|1779|1778.4|69809
1591614600000|2020-06-08 11:10:00|1789.4|1789|1792|1791.2|1793.4|1793|1787.2|1786.4|97275
1591614900000|2020-06-08 11:15:00|1791.8|1791|1798.2|1797.8|1798.6|1798.4|1791|1790.2|104167
1591615200000|2020-06-08 11:20:00|1798.4|1798|1800|1799.2|1800|1799.8|1795.4|1795.2|130700
1591615500000|2020-06-08 11:25:00|1799.8|1799.4|1796|1795.2|1800|1799.8|1794.4|1794|58903
1591615800000|2020-06-08 11:30:00|1795.8|1795|1800|1799.8|1800.4|1800.2|1795|1794.6|250048
1591616100000|2020-06-08 11:35:00|1799.8|1799.6|1799.6|1799.4|1800|1799.8|1795.8|1795.2|119321
1591616400000|2020-06-08 11:40:00|1799.4|1799.2|1800|1799.8|1800.4|1800|1798|1797.4|282796
1591616700000|2020-06-08 11:45:00|1799.8|1799.6|1799.4|1798.8|1800.4|1800|1798.4|1798|276680
1591617000000|2020-06-08 11:50:00|1799.2|1799|1797.6|1796.6|1800.4|1800.2|1797.2|1796.6|418189
1591617300000|2020-06-08 11:55:00|1797.4|1796.8|1804|1803.2|1806.8|1806.4|1796.8|1796.4|325714
1591617600000|2020-06-08 12:00:00|1803.6|1802|1801.4|1801|1804|1803|1798|1797.8|105014
1591617900000|2020-06-08 12:05:00|1801.6|1801.2|1809|1808.4|1812|1811.8|1800.2|1799.4|155871
1591618200000|2020-06-08 12:10:00|1809.4|1808.6|1810.6|1810|1813.6|1812.8|1806.2|1805.6|131604
1591618500000|2020-06-08 12:15:00|1810.8|1810.2|1814.8|1814.2|1814.8|1814.2|1803.8|1803|96136
1591618800000|2020-06-08 12:20:00|1815.2|1814.4|1820|1820|1820|1820|1814.6|1814|100584
1591619100000|2020-06-08 12:25:00|1821.6|1820.2|1818.6|1817.8|1822.4|1822.2|1814.2|1813.4|160675
1591619400000|2020-06-08 12:30:00|1818.4|1817.6|1815.2|1814.2|1820.6|1820.2|1812.8|1812.4|148253
1591619700000|2020-06-08 12:35:00|1814.8|1814.4|1815.2|1814.8|1818.4|1818|1810.4|1810|124870
1591620000000|2020-06-08 12:40:00|1815|1814.2|1813.8|1812.6|1817.8|1817.4|1812.4|1811.4|105478
1591620300000|2020-06-08 12:45:00|1814|1813.2|1815.4|1814|1819.8|1819.4|1813|1812|76171
1591620600000|2020-06-08 12:50:00|1814.8|1813.8|1809.8|1808.8|1814.8|1813.8|1806|1805.2|107633
1591620900000|2020-06-08 12:55:00|1810|1809.2|1821.2|1820.6|1822|1821.6|1809.6|1808.8|132926
1591621200000|2020-06-08 13:00:00|1821.6|1820.8|1816.8|1816|1825|1824.8|1816.8|1816|125851
1591621500000|2020-06-08 13:05:00|1816.6|1815.6|1819.2|1818.8|1823.8|1823.4|1812|1811.8|107387
1591621800000|2020-06-08 13:10:00|1819|1818.6|1827.2|1826.8|1827.2|1826.8|1816.6|1815.8|100390
1591622100000|2020-06-08 13:15:00|1827.4|1827|1827.2|1826.2|1828.2|1828|1824.4|1824|78831
1591622400000|2020-06-08 13:20:00|1827.4|1826.4|1827|1826.4|1830|1829.6|1823|1822.2|131097
1591622700000|2020-06-08 13:25:00|1826.8|1826|1817|1816.2|1827|1826.2|1810.8|1810.2|164981
1591623000000|2020-06-08 13:30:00|1817.4|1816.4|1817.8|1816.8|1827.6|1827|1816.2|1814.8|184570
1591623300000|2020-06-08 13:35:00|1817.6|1816.4|1823|1822.4|1824.4|1824|1807.8|1807.2|216754
1591623600000|2020-06-08 13:40:00|1822.6|1822.2|1819.6|1818.8|1823.2|1822.4|1815.2|1815|206192
1591623900000|2020-06-08 13:45:00|1820|1819|1818.6|1818|1820.4|1819.6|1812|1811.6|299202
1591624200000|2020-06-08 13:50:00|1818.2|1817.6|1824.8|1824.2|1824.8|1824.2|1814.8|1814.4|215941
1591624500000|2020-06-08 13:55:00|1825|1824.4|1821.6|1820.6|1825|1824.8|1813.6|1812.8|328510
1591624800000|2020-06-08 14:00:00|1821.8|1820.8|1807.4|1806.6|1822.2|1821.8|1803.4|1803|230841
1591625100000|2020-06-08 14:05:00|1807.2|1806.8|1804.8|1803.8|1808|1807.6|1801.2|1800.4|450040
1591625400000|2020-06-08 14:10:00|1805.2|1804|1808.2|1807.4|1808.4|1807.8|1802.6|1802|275522
1591625700000|2020-06-08 14:15:00|1808|1807.2|1790.2|1789.4|1809.2|1808.8|1790|1789.2|267934
1591626000000|2020-06-08 14:20:00|1790|1789.2|1789|1787.8|1794.2|1793.6|1784.6|1784|278693
1591626300000|2020-06-08 14:25:00|1788.8|1787.6|1774.8|1773.8|1788.8|1787.8|1768.4|1768|458825
1591626600000|2020-06-08 14:30:00|1775.4|1774|1747.8|1746.2|1781.2|1780|1746|1745|404306
1591626900000|2020-06-08 14:35:00|1747.4|1746.4|1747|1744.6|1748.2|1747|1731|1730.2|376941
1591627200000|2020-06-08 14:40:00|1747.8|1745.8|1767.8|1766.6|1768.2|1767.8|1742.4|1741.8|282928
1591627500000|2020-06-08 14:45:00|1767.4|1766.8|1769.8|1768.2|1777.8|1776.2|1765.2|1765|155542
1591627800000|2020-06-08 14:50:00|1769|1767.8|1750.6|1749.8|1769|1768.4|1749.4|1748|159962
1591628100000|2020-06-08 14:55:00|1751.4|1750|1750.6|1749.6|1755|1754.6|1747.6|1747|234651
1591628400000|2020-06-08 15:00:00|1750.2|1749.4|1772|1771|1774.8|1773.8|1748.4|1747.4|227391
1591628700000|2020-06-08 15:05:00|1772.4|1771.2|1769.4|1768.8|1777|1776.8|1764.6|1763.8|156497
1591629000000|2020-06-08 15:10:00|1770|1768.4|1778.4|1777.8|1781.4|1780.8|1767|1765.4|202150
1591629300000|2020-06-08 15:15:00|1778.2|1777.6|1779.2|1778|1786.2|1785.6|1777.4|1776.2|260199
1591629600000|2020-06-08 15:20:00|1779|1778.2|1775.6|1775|1787.6|1787.4|1775.2|1775|425269
1591629900000|2020-06-08 15:25:00|1775.8|1775.2|1785|1783.8|1787|1786.2|1775.8|1775.2|465435
1591686000000|2020-06-09 07:00:00|1781.8|1779|1795.6|1791.8|1797.6|1794.4|1759.8|1755|216652
1591686300000|2020-06-09 07:05:00|1795.4|1791|1736|1733.4|1795.4|1791|1735|1733|251728
1591686600000|2020-06-09 07:10:00|1737|1734.6|1742.8|1741.2|1760|1758.8|1736.8|1734.6|215315
1591686900000|2020-06-09 07:15:00|1742.6|1741|1720.8|1718.4|1745.8|1744|1718.4|1716.6|278032
1591687200000|2020-06-09 07:20:00|1721.2|1718.2|1707|1705.6|1726|1725|1703|1702.8|232569
1591687500000|2020-06-09 07:25:00|1706.8|1705.8|1687.2|1685.6|1706.8|1706|1678.2|1676.6|373490
1591687800000|2020-06-09 07:30:00|1687|1685|1705.6|1703|1707|1705.4|1683.6|1682|213120
1591688100000|2020-06-09 07:35:00|1705.8|1704.2|1679.4|1678|1712.8|1711.2|1679.4|1678|272252
1591688400000|2020-06-09 07:40:00|1679.8|1678.2|1693.4|1691.8|1694.4|1692.6|1679|1678|132191
1591688700000|2020-06-09 07:45:00|1693.2|1691|1686|1684.6|1695|1694|1678|1676.8|216557
1591689000000|2020-06-09 07:50:00|1686.2|1685.2|1686.4|1684.6|1687.4|1686.2|1673.6|1672|215409
1591689300000|2020-06-09 07:55:00|1686.2|1684.8|1691.8|1691|1701.6|1700.2|1685.4|1684.6|248458
1591689600000|2020-06-09 08:00:00|1692|1691.2|1709|1708|1710|1708.8|1688.8|1687.2|150010
1591689900000|2020-06-09 08:05:00|1709.8|1708.4|1687|1685|1710|1709.2|1686.6|1685|117602
1591690200000|2020-06-09 08:10:00|1686|1684.4|1679|1677.4|1689.2|1688|1678.4|1677|149474
1591690500000|2020-06-09 08:15:00|1679.4|1677.6|1677.2|1676.6|1679.4|1678.2|1669.8|1669|181928
1591690800000|2020-06-09 08:20:00|1677.6|1676.8|1672.8|1672.2|1681.6|1679.8|1672|1671.4|162639
1591691100000|2020-06-09 08:25:00|1672.6|1672|1659.6|1658.4|1674|1672.8|1654|1653|205112
1591691400000|2020-06-09 08:30:00|1660|1658.2|1657.8|1656.8|1668.2|1667.2|1655.8|1655.4|148619
1591691700000|2020-06-09 08:35:00|1657.6|1656.6|1641.6|1640|1659.8|1658.6|1640.2|1640|218261
1591692000000|2020-06-09 08:40:00|1631.2|1630.8|1615.2|1614|1639.8|1638.6|1613|1604.2|264342
1591692300000|2020-06-09 08:45:00|1615.8|1614.2|1642.8|1641.2|1648.2|1647|1615.8|1614|143046
1591692600000|2020-06-09 08:50:00|1642.6|1641|1638.6|1636.2|1653|1651|1638.6|1636.2|97426
1591692900000|2020-06-09 08:55:00|1638.2|1635.6|1631.2|1629|1645.2|1642.6|1627.6|1626|129019
1591693200000|2020-06-09 09:00:00|1631|1630|1646.6|1644.2|1646.8|1644.2|1627.6|1626.4|127845
1591693500000|2020-06-09 09:05:00|1646.4|1644|1644|1642.8|1648|1646.6|1636.2|1634.6|79845
1591693800000|2020-06-09 09:10:00|1644.2|1643|1658.8|1656.6|1660.8|1659.2|1642.6|1642.2|188689
1591694100000|2020-06-09 09:15:00|1658.6|1658|1658.6|1657|1671|1670.2|1657.4|1655.6|162428
1591694400000|2020-06-09 09:20:00|1659|1657.2|1664.2|1662.4|1666.6|1665.6|1653|1652|89607
1591694700000|2020-06-09 09:25:00|1663.4|1662.2|1688.8|1687|1689.8|1688.8|1663|1662.2|131899
1591695000000|2020-06-09 09:30:00|1688.6|1687.2|1683.4|1682.2|1693|1692.2|1682|1681|197392
1591695300000|2020-06-09 09:35:00|1683|1682.6|1685.2|1683.6|1685.4|1684.4|1675|1674.4|474362
1591695600000|2020-06-09 09:40:00|1684.8|1683.8|1683.8|1682.8|1690.2|1688.8|1681.2|1680|113730
1591695900000|2020-06-09 09:45:00|1684.4|1682.6|1660.2|1659.2|1684.4|1683|1660|1659.2|250901
1591696200000|2020-06-09 09:50:00|1660.4|1659.4|1669.6|1668.8|1671.6|1671|1658.8|1657|126658
1591696500000|2020-06-09 09:55:00|1669.4|1668.4|1669|1668|1671.6|1670.8|1660|1659.8|127907
1591696800000|2020-06-09 10:00:00|1669.2|1667.6|1674.2|1673.2|1680.8|1680.4|1667.2|1666|82572
1591697100000|2020-06-09 10:05:00|1674.4|1673.8|1678|1677.2|1679.4|1678.8|1671.8|1670.8|119030
1591697400000|2020-06-09 10:10:00|1678.2|1677.4|1659.6|1658.2|1680.4|1679.6|1658.8|1657.2|122752
1591697700000|2020-06-09 10:15:00|1659.8|1658.4|1668|1666.8|1668.4|1666.8|1656.8|1655.6|49943
1591698000000|2020-06-09 10:20:00|1668.2|1666.4|1672|1671.4|1678|1676.6|1667|1666|115477
1591698300000|2020-06-09 10:25:00|1671.8|1671|1655.8|1655.2|1673.6|1672.8|1652.8|1651.4|91878
1591698600000|2020-06-09 10:30:00|1656|1655.4|1668.6|1667.8|1669.6|1668|1652.8|1651.2|172023
1591698900000|2020-06-09 10:35:00|1668.4|1667.2|1667.8|1667|1674|1672.6|1664.8|1663.6|55249
1591699200000|2020-06-09 10:40:00|1668|1667.2|1667.4|1666.4|1680|1679|1665.6|1665|65657
1591699500000|2020-06-09 10:45:00|1667|1666.2|1662.6|1661.6|1669.2|1668.4|1659.8|1658.8|62751
1591699800000|2020-06-09 10:50:00|1661.8|1661.2|1667.6|1666.6|1669.4|1668.4|1661.8|1661|59464
1591700100000|2020-06-09 10:55:00|1667.2|1666.8|1666.6|1665.8|1675|1674|1666.2|1665.2|119011
1591700400000|2020-06-09 11:00:00|1666.8|1666.4|1676.4|1675.4|1679.4|1679|1666.6|1665.8|110899
1591700700000|2020-06-09 11:05:00|1676.2|1675.2|1678|1677.2|1684|1683.2|1675.2|1674.4|51264
1591701000000|2020-06-09 11:10:00|1677.6|1677|1674|1673.2|1679.8|1679|1670.8|1670.2|37390
1591701300000|2020-06-09 11:15:00|1673.6|1673|1669|1668|1676.2|1676|1668|1667.4|129182
1591701600000|2020-06-09 11:20:00|1669.2|1668.6|1676.2|1675.2|1677.6|1676.6|1668.8|1668.6|59281
1591701900000|2020-06-09 11:25:00|1676|1675|1675.2|1674.4|1678.6|1678|1670.8|1670|32416
1591702200000|2020-06-09 11:30:00|1675|1674.2|1672.8|1672|1677.6|1677|1671.6|1671|63779
1591702500000|2020-06-09 11:35:00|1673.2|1672.2|1684|1683|1686.4|1685.8|1673.2|1672.2|64059
1591702800000|2020-06-09 11:40:00|1683.8|1682.6|1691.2|1690.6|1693.4|1693|1683.2|1682.4|111514
1591703100000|2020-06-09 11:45:00|1691|1690.4|1692.4|1691.4|1697.2|1696.6|1687|1686|154199
1591703400000|2020-06-09 11:50:00|1692.6|1691.6|1681.6|1680.8|1694|1693.2|1681|1680.8|515239
1591703700000|2020-06-09 11:55:00|1681.4|1680.4|1682.6|1681.4|1690.8|1690.4|1681|1680.4|43560
1591704000000|2020-06-09 12:00:00|1682.8|1681.2|1678.2|1677.2|1684|1683.6|1676.2|1675.6|100563
1591704300000|2020-06-09 12:05:00|1677.8|1677|1681.6|1681.2|1683.2|1682.2|1673.4|1672.6|54068
1591704600000|2020-06-09 12:10:00|1681.8|1681.4|1685.2|1684|1688.8|1688|1681.6|1681|45751
1591704900000|2020-06-09 12:15:00|1685|1683.8|1694.4|1693.8|1694.4|1694|1684.6|1683.4|99713
1591705200000|2020-06-09 12:20:00|1694.2|1693.6|1683.6|1683.2|1698|1697.2|1683.6|1683.2|92195
1591705500000|2020-06-09 12:25:00|1683.4|1683.4|1688.2|1686.8|1690.4|1689.8|1680.6|1680.4|161551
1591705800000|2020-06-09 12:30:00|1688|1686.6|1680.8|1680|1690.8|1690.2|1680.8|1680|134315
1591706100000|2020-06-09 12:35:00|1680.6|1680.2|1680.8|1679.8|1684|1683.2|1679.6|1678.2|71104
1591706400000|2020-06-09 12:40:00|1680.2|1680|1678.8|1677.8|1680.8|1680|1670.6|1670|68807
1591706700000|2020-06-09 12:45:00|1679|1678.2|1668.6|1667|1680|1678.4|1667|1666.6|101860
1591707000000|2020-06-09 12:50:00|1669|1667.2|1669.8|1669|1670.8|1670.4|1666.4|1665|559659
1591707300000|2020-06-09 12:55:00|1669.6|1668.8|1656.8|1655.6|1669.6|1668.8|1656.4|1655.2|72884
1591707600000|2020-06-09 13:00:00|1656.2|1655.4|1659|1658|1662|1661.6|1656.2|1655.2|98689
1591707900000|2020-06-09 13:05:00|1659.4|1658.4|1655.6|1655.2|1659.8|1659.4|1653|1652|66507
1591708200000|2020-06-09 13:10:00|1655.8|1655.4|1653.6|1652.8|1656.8|1655.8|1647.8|1647.2|107307
1591708500000|2020-06-09 13:15:00|1654|1653.2|1663.6|1662.8|1668.4|1667.2|1653.6|1653|54845
1591708800000|2020-06-09 13:20:00|1663.8|1662.6|1662.6|1661.4|1665.8|1665.2|1655.2|1654.4|46468
1591709100000|2020-06-09 13:25:00|1662.8|1662|1661|1660|1664|1662.8|1659|1658.4|52652
1591709400000|2020-06-09 13:30:00|1661.2|1660.2|1650.2|1648.8|1661.4|1660.6|1646.4|1645|202519
1591709700000|2020-06-09 13:35:00|1650|1648.6|1653.6|1652.4|1669.6|1668.8|1649.8|1648.6|266263
1591710000000|2020-06-09 13:40:00|1653.8|1653|1661.6|1660.2|1663.2|1662.6|1652.2|1651.4|82683
1591710300000|2020-06-09 13:45:00|1661.4|1660|1663.8|1662.6|1668.6|1667.4|1653.4|1652.4|70930
1591710600000|2020-06-09 13:50:00|1663.6|1662.4|1649.8|1648.6|1664|1662.4|1645|1644.4|239376
1591710900000|2020-06-09 13:55:00|1649.6|1649|1653.8|1653|1654|1653.6|1646.6|1646|99571
1591711200000|2020-06-09 14:00:00|1653.6|1652|1648.8|1648|1653.8|1653|1640|1639.2|188017
1591711500000|2020-06-09 14:05:00|1649.2|1648.4|1642.6|1641.4|1649.6|1649|1640.6|1640|92862
1591711800000|2020-06-09 14:10:00|1642.4|1641|1644.6|1644|1646|1645.4|1637.6|1637.2|152014
1591712100000|2020-06-09 14:15:00|1644.8|1644.2|1634.6|1634.2|1648.2|1647.2|1631|1630.6|187582
1591712400000|2020-06-09 14:20:00|1634.4|1634|1646.2|1645.4|1647.6|1647.2|1632.2|1631.4|147369
1591712700000|2020-06-09 14:25:00|1646.4|1645.6|1642.6|1641.8|1646.4|1645.6|1639|1638.6|182124
1591713000000|2020-06-09 14:30:00|1642.4|1641.6|1630|1629|1643.4|1642.8|1629|1628.4|174330
1591713300000|2020-06-09 14:35:00|1630.2|1629.4|1641.2|1640.8|1641.6|1640.8|1628.2|1628|105152
1591713600000|2020-06-09 14:40:00|1641.4|1641|1640.4|1639.4|1644|1643.4|1637.6|1637|105179
1591713900000|2020-06-09 14:45:00|1640.6|1639.6|1648|1647.6|1648.6|1648.2|1636.6|1636|112566
1591714200000|2020-06-09 14:50:00|1648.2|1647.8|1655.8|1655|1656.4|1656|1647.4|1647|170213
1591714500000|2020-06-09 14:55:00|1655.6|1655.4|1648.4|1647.6|1657|1656.4|1646|1645.4|142585
1591714800000|2020-06-09 15:00:00|1648|1646.8|1656.8|1656|1657|1656.8|1645|1644.6|375754
1591715100000|2020-06-09 15:05:00|1656.6|1655.8|1653.4|1652.8|1657.2|1657|1650.2|1650|144441
1591715400000|2020-06-09 15:10:00|1653.6|1653|1655.6|1655|1657.4|1657.2|1652|1651.4|170355
1591715700000|2020-06-09 15:15:00|1655.8|1655.2|1656.6|1656|1657.2|1656.8|1653|1652.4|222124
1591716000000|2020-06-09 15:20:00|1656.4|1655.8|1652.4|1652.2|1657|1656.6|1646.8|1646.6|292472
1591716300000|2020-06-09 15:25:00|1652.2|1652|1647|1646.4|1652.4|1652.2|1644.2|1643.6|220556
1591772400000|2020-06-10 07:00:00|1671.4|1670|1679|1677.4|1685.4|1682.8|1671.4|1670|301823
1591772700000|2020-06-10 07:05:00|1678.8|1678|1687|1684.4|1702.6|1700|1678.2|1677.4|210973
1591773000000|2020-06-10 07:10:00|1687.4|1684.8|1715|1714.4|1715|1714.4|1673.4|1672.4|261429
1591773300000|2020-06-10 07:15:00|1715.2|1714.6|1707.8|1705.6|1715.2|1714.6|1697|1695|223610
1591773600000|2020-06-10 07:20:00|1707|1705.4|1700|1697.8|1710|1708.2|1696.8|1695|90024
1591773900000|2020-06-10 07:25:00|1700.8|1698|1696|1694.8|1705|1704|1687.8|1686.6|147825
1591774200000|2020-06-10 07:30:00|1695.6|1695|1662.4|1661.2|1696.2|1695.4|1662.4|1661|123588
1591774500000|2020-06-10 07:35:00|1662.6|1661.6|1688.2|1686.8|1690|1688.2|1659.4|1659.2|100408
1591774800000|2020-06-10 07:40:00|1687.6|1686.2|1678|1675.6|1687.6|1686.6|1672|1670.4|50474
1591775100000|2020-06-10 07:45:00|1678.4|1676|1673.6|1671.8|1679|1677.2|1666|1664|85773
1591775400000|2020-06-10 07:50:00|1673.8|1672|1673.2|1671.4|1682|1681.6|1670.6|1669.2|63453
1591775700000|2020-06-10 07:55:00|1673.4|1672.2|1676.4|1675.2|1679.8|1678.6|1673.4|1671.4|42428
1591776000000|2020-06-10 08:00:00|1676|1674.8|1662.6|1661|1676|1674.8|1661.6|1661|124642
1591776300000|2020-06-10 08:05:00|1661.8|1660.4|1663|1661.8|1665|1664|1656.8|1656.6|120644
1591776600000|2020-06-10 08:10:00|1663.2|1661.6|1668.8|1667.6|1670|1669.4|1656.8|1656|115491
1591776900000|2020-06-10 08:15:00|1668.4|1668|1664.4|1663.2|1669.8|1669|1663.6|1662.6|75108
1591777200000|2020-06-10 08:20:00|1664.6|1663.4|1659.2|1658|1665.8|1665|1654.8|1654|75028
1591777500000|2020-06-10 08:25:00|1659|1658.2|1657.4|1657.2|1662|1661.4|1655.4|1654.4|59413
1591777800000|2020-06-10 08:30:00|1657.2|1657|1656|1655.2|1658|1657.6|1650|1649.4|131452
1591778100000|2020-06-10 08:35:00|1655.4|1655|1656.2|1656|1658.4|1658|1652.8|1652|49579
1591778400000|2020-06-10 08:40:00|1656.4|1655.8|1652.4|1651.6|1656.6|1656.2|1649.8|1649.2|115706
1591778700000|2020-06-10 08:45:00|1652.2|1651.8|1646.2|1645.6|1652.6|1652.4|1641|1640.4|196005
1591779000000|2020-06-10 08:50:00|1646|1645.8|1645.6|1644.4|1646.8|1646|1636.8|1636.4|145807
1591779300000|2020-06-10 08:55:00|1645.4|1644.6|1637.4|1636.6|1649.8|1648.8|1634.4|1634.2|100541
1591779600000|2020-06-10 09:00:00|1637.2|1637|1613.8|1613.2|1637.6|1637|1611.8|1611|302647
1591779900000|2020-06-10 09:05:00|1613.6|1612.8|1620.8|1619.4|1625.6|1624.8|1612|1611|202109
1591780200000|2020-06-10 09:10:00|1621.2|1619.8|1624.6|1623.2|1636.2|1635.2|1620.6|1619.4|142247
1591780500000|2020-06-10 09:15:00|1624.4|1623|1614.6|1613.6|1624.6|1623.2|1614|1613.4|130265
1591780800000|2020-06-10 09:20:00|1614|1613.4|1616.4|1615.6|1622.4|1621.4|1612.8|1612|108688
1591781100000|2020-06-10 09:25:00|1616.2|1615.2|1619.4|1618.6|1620|1619.6|1611.4|1611|99886
1591781400000|2020-06-10 09:30:00|1619|1618.4|1624|1623.4|1627.8|1627.2|1616.8|1616.2|101533
1591781700000|2020-06-10 09:35:00|1624.4|1623.2|1626.6|1626|1630|1629.8|1623.2|1622.2|116882
1591782000000|2020-06-10 09:40:00|1626.4|1625.8|1624.6|1623.6|1627|1626.8|1615.8|1615.2|96576
1591782300000|2020-06-10 09:45:00|1624.2|1623.4|1610.6|1610|1624.2|1623.6|1610.6|1610|115798
1591782600000|2020-06-10 09:50:00|1610.8|1610.2|1612|1611.4|1614|1613.2|1607.6|1607|151807
1591782900000|2020-06-10 09:55:00|1612.2|1611.6|1606|1605|1612.6|1612|1604.4|1604|79689
1591783200000|2020-06-10 10:00:00|1605.8|1605.2|1599.2|1598.8|1607.4|1606.8|1598.8|1598.6|239102
1591783500000|2020-06-10 10:05:00|1599.4|1599|1590.4|1589.6|1601|1600.4|1588.8|1588|223833
1591783800000|2020-06-10 10:10:00|1590.6|1589.8|1581.6|1581.2|1593.6|1593|1581.2|1581|215113
1591784100000|2020-06-10 10:15:00|1581.8|1581|1587.8|1587.2|1592.8|1592|1577.6|1577.4|263434
1591784400000|2020-06-10 10:20:00|1587.4|1586.6|1600.6|1599.6|1600.6|1600.2|1587.2|1586.6|106449
1591784700000|2020-06-10 10:25:00|1601|1600|1592.8|1591.6|1602.4|1601.6|1591.8|1590.6|76482
1591785000000|2020-06-10 10:30:00|1592.4|1591.4|1592.2|1591.2|1594.6|1593.4|1589|1588.4|112355
1591785300000|2020-06-10 10:35:00|1592|1591.4|1595|1594|1599.6|1599.2|1590.2|1589.6|109316
1591785600000|2020-06-10 10:40:00|1594.8|1593.8|1598.4|1597.8|1598.4|1598.2|1592.6|1591.8|90988
1591785900000|2020-06-10 10:45:00|1598.8|1598.4|1600.8|1600.2|1606.8|1606|1596.2|1595.2|206878
1591786200000|2020-06-10 10:50:00|1600.6|1600|1597.8|1597|1602.6|1602|1597|1596.2|158981
1591786500000|2020-06-10 10:55:00|1598|1597.4|1601.8|1600.8|1604.4|1603.6|1596|1595|113256
1591786800000|2020-06-10 11:00:00|1601.6|1601|1601.2|1600.6|1607.2|1607|1599.4|1598.2|35729
1591787100000|2020-06-10 11:05:00|1601|1600.8|1600|1599.2|1602.4|1602|1597.6|1596.8|69279
1591787400000|2020-06-10 11:10:00|1599.8|1599|1598.2|1597.6|1599.8|1599|1593.2|1592.6|66450
1591787700000|2020-06-10 11:15:00|1598.6|1597.8|1594|1593.4|1600.8|1600.2|1590.2|1590|75402
1591788000000|2020-06-10 11:20:00|1593.8|1593.2|1591.2|1590.6|1595.8|1595|1588|1587.4|75142
1591788300000|2020-06-10 11:25:00|1591.6|1590.8|1587.2|1586.4|1594|1593.6|1585.8|1585|147942
1591788600000|2020-06-10 11:30:00|1587|1586|1589|1588.6|1591|1590.4|1586.2|1585.8|46445
1591788900000|2020-06-10 11:35:00|1588.8|1588.8|1606.4|1605.6|1606.4|1606.2|1588.8|1588.6|67008
1591789200000|2020-06-10 11:40:00|1606.8|1606.2|1602.6|1601.8|1608.4|1608|1601.8|1601|70246
1591789500000|2020-06-10 11:45:00|1602.4|1601.6|1608.4|1607.4|1609.8|1609.4|1601.8|1601.2|65268
1591789800000|2020-06-10 11:50:00|1608.2|1607.2|1605.2|1604.4|1608.4|1608|1604.6|1604.2|56268
1591790100000|2020-06-10 11:55:00|1605|1604.6|1613.2|1612.2|1614|1613.4|1604.6|1604.2|114333
1591790400000|2020-06-10 12:00:00|1613|1612|1616.8|1616.2|1618.8|1618|1610.8|1610.2|111367
1591790700000|2020-06-10 12:05:00|1617|1616.4|1609.8|1608.8|1617.4|1617|1609.6|1608.8|90874
1591791000000|2020-06-10 12:10:00|1610|1609|1607|1606.6|1611.8|1611.2|1607|1606.2|138150
1591791300000|2020-06-10 12:15:00|1607.4|1606.8|1613.8|1612.6|1614.6|1614|1606.6|1606.2|63636
1591791600000|2020-06-10 12:20:00|1613.6|1612.8|1611.6|1611|1615.8|1615.4|1610.4|1610|63602
1591791900000|2020-06-10 12:25:00|1612|1611.2|1616.6|1615.8|1621|1620.6|1612|1611.2|86967
1591792200000|2020-06-10 12:30:00|1616.2|1615.2|1623.2|1622|1625|1624|1614.4|1613.2|77565
1591792500000|2020-06-10 12:35:00|1623|1622.2|1622|1621|1625|1624.4|1620.6|1619.4|24774
1591792800000|2020-06-10 12:40:00|1622.4|1621.4|1625.4|1624|1626|1625.6|1620.6|1619.6|37701
1591793100000|2020-06-10 12:45:00|1624.8|1624.2|1627|1626|1628.8|1628|1624.4|1624|34240
1591793400000|2020-06-10 12:50:00|1627.2|1626.4|1637.6|1636.6|1638|1637.2|1627|1626.4|57821
1591793700000|2020-06-10 12:55:00|1637.4|1636.8|1635.6|1634.2|1640.2|1639.8|1632.4|1632|87482
1591794000000|2020-06-10 13:00:00|1634.6|1634|1630.8|1629.6|1637.4|1636.8|1630.8|1629.6|44818
1591794300000|2020-06-10 13:05:00|1630.6|1629.8|1629.2|1628.2|1633|1632.4|1628.2|1627.8|24129
1591794600000|2020-06-10 13:10:00|1628.8|1628|1629.6|1628.6|1629.6|1629|1626.2|1625.6|30899
1591794900000|2020-06-10 13:15:00|1629.4|1628.4|1617|1616.2|1630.2|1629.8|1617|1616.2|46562
1591795200000|2020-06-10 13:20:00|1617.2|1616.4|1616.8|1616|1619.2|1618.8|1612|1611.2|37355
1591795500000|2020-06-10 13:25:00|1616.6|1615.8|1617.6|1616.8|1620.6|1620.2|1613.4|1612.6|42799
1591795800000|2020-06-10 13:30:00|1617.4|1617|1607.2|1606.4|1619.2|1618.4|1604.4|1604.2|77539
1591796100000|2020-06-10 13:35:00|1606.4|1606|1597.6|1596.2|1607.6|1606.8|1596.8|1596|162496
1591796400000|2020-06-10 13:40:00|1597.4|1596|1601.6|1600.8|1604|1603.2|1596.4|1595.4|64549
1591796700000|2020-06-10 13:45:00|1601.8|1601|1602.8|1602.4|1605.8|1604.8|1599.8|1599|62786
1591797000000|2020-06-10 13:50:00|1603|1602.6|1595.6|1595|1603.8|1603.6|1593.4|1593|84557
1591797300000|2020-06-10 13:55:00|1596|1595.2|1607.2|1606.2|1607.4|1606.4|1592.8|1592|89833
1591797600000|2020-06-10 14:00:00|1607.4|1606.6|1601.2|1600.2|1609.8|1608.8|1599.8|1598.8|78442
1591797900000|2020-06-10 14:05:00|1601|1600|1600|1598.8|1603.8|1603.2|1595.8|1595.4|57559
1591798200000|2020-06-10 14:10:00|1599.8|1598.4|1585|1583.8|1599.8|1598.4|1582|1581.2|153139
1591798500000|2020-06-10 14:15:00|1584.8|1584.2|1578.6|1578.2|1589.2|1589|1578.6|1578.2|159023
1591798800000|2020-06-10 14:20:00|1578.4|1578|1576.4|1575.2|1581.4|1580.8|1573.2|1573|169070
1591799100000|2020-06-10 14:25:00|1576.2|1575|1576.8|1575.8|1582.8|1582.2|1574.6|1574|96033
1591799400000|2020-06-10 14:30:00|1576.4|1575.6|1581|1579.4|1582.6|1581.2|1572.2|1571.6|145699
1591799700000|2020-06-10 14:35:00|1581.4|1579.6|1593.6|1592.4|1593.8|1592.4|1578.8|1578|92686
1591800000000|2020-06-10 14:40:00|1593.4|1592.2|1586.2|1585|1596.2|1595.4|1584.8|1584.4|96502
1591800300000|2020-06-10 14:45:00|1585.8|1585.4|1583.4|1583|1588.6|1588|1582.4|1582|80683
1591800600000|2020-06-10 14:50:00|1584|1583.2|1575.6|1575|1586|1585.8|1575.2|1575|105068
1591800900000|2020-06-10 14:55:00|1575.8|1575.2|1583.8|1583.4|1584.6|1584.2|1571.8|1571.4|156343
1591801200000|2020-06-10 15:00:00|1583.6|1582.8|1582.6|1581.4|1583.6|1582.8|1575.6|1575|163236
1591801500000|2020-06-10 15:05:00|1582.4|1582|1581.2|1580.6|1585.4|1585|1579.6|1579.2|190031
1591801800000|2020-06-10 15:10:00|1581.4|1580.8|1582|1581.4|1582.8|1582.6|1575.8|1575.4|161029
1591802100000|2020-06-10 15:15:00|1582.2|1581.6|1584.6|1584.2|1585|1584.6|1578.4|1578.2|177572
1591802400000|2020-06-10 15:20:00|1584.4|1584|1582.6|1582.2|1588.6|1587.8|1581.8|1581.6|230945
1591802700000|2020-06-10 15:25:00|1582.8|1582.4|1584.2|1583.2|1587.6|1587.2|1582.6|1582.4|262158
1591858800000|2020-06-11 07:00:00|1505.2|1496|1466.6|1463.8|1506|1503.6|1460|1458.4|563711
1591859100000|2020-06-11 07:05:00|1467.2|1465.2|1487|1485|1505|1502.6|1467.2|1465.2|386567
1591859400000|2020-06-11 07:10:00|1486|1483.8|1487.2|1484.4|1490|1489.2|1468.6|1467|168645
1591859700000|2020-06-11 07:15:00|1486.8|1485|1494.8|1493.2|1496|1494.6|1474.6|1472.6|182432
1591860000000|2020-06-11 07:20:00|1495|1493.4|1498.8|1497.2|1509.8|1508.2|1493.4|1492.2|202146
1591860300000|2020-06-11 07:25:00|1498|1497|1492.6|1492|1499.8|1498.6|1486.2|1485.2|310317
1591860600000|2020-06-11 07:30:00|1492.4|1491.8|1484.6|1483.8|1492.8|1492.2|1482.2|1482|285269
1591860900000|2020-06-11 07:35:00|1484.4|1483.6|1490.2|1489|1493|1492.2|1484.4|1483.4|260755
1591861200000|2020-06-11 07:40:00|1489.6|1488.8|1486.2|1485.2|1492.4|1491.8|1485|1484.2|136354
1591861500000|2020-06-11 07:45:00|1486|1485|1480.2|1479.4|1486.8|1486|1479.2|1479|221171
1591861800000|2020-06-11 07:50:00|1480|1479.2|1489.8|1489.2|1491.8|1490.8|1477.2|1477|128907
1591862100000|2020-06-11 07:55:00|1490|1489.4|1480|1479.4|1490.6|1490.4|1476.8|1476|162323
1591862400000|2020-06-11 08:00:00|1480.2|1479.6|1481.2|1480.6|1481.8|1480.8|1474.2|1474|178395
1591862700000|2020-06-11 08:05:00|1481.4|1480.8|1490.2|1489|1491.8|1491|1481.4|1480.2|230448
1591863000000|2020-06-11 08:10:00|1490|1489.2|1488.4|1488.2|1493|1492|1487.8|1487|97995
1591863300000|2020-06-11 08:15:00|1488.6|1488|1485.4|1484.8|1492.6|1492|1484.8|1484.4|89839
1591863600000|2020-06-11 08:20:00|1485.6|1484.6|1488.8|1488.4|1490.8|1490.4|1483.2|1482.4|74620
1591863900000|2020-06-11 08:25:00|1488.6|1488.6|1489|1488.4|1495|1494.6|1487.2|1486.6|75000
1591864200000|2020-06-11 08:30:00|1488.6|1488.6|1496.6|1496.2|1497.4|1496.8|1486.8|1486.2|148903
1591864500000|2020-06-11 08:35:00|1496.4|1496|1494|1493|1506|1505.6|1490.8|1490.4|148305
1591864800000|2020-06-11 08:40:00|1494.2|1493.2|1488|1487.2|1494.8|1493.8|1485.4|1485|96156
1591865100000|2020-06-11 08:45:00|1488.2|1487|1483.8|1483|1489.6|1489.2|1482.4|1482|45786
1591865400000|2020-06-11 08:50:00|1483.4|1482.8|1483.2|1482.8|1489.8|1489.2|1481|1480.2|72080
1591865700000|2020-06-11 08:55:00|1483|1482.6|1484.2|1483.2|1487|1486.6|1479|1478.6|90733
1591866000000|2020-06-11 09:00:00|1484|1483.4|1487.4|1486.8|1488.2|1487.6|1479.8|1479.2|62640
1591866300000|2020-06-11 09:05:00|1487.2|1486.6|1485.2|1484.4|1487.4|1487|1480.8|1480|79761
1591866600000|2020-06-11 09:10:00|1485|1484.2|1489|1488.4|1494|1493.2|1484|1483.2|74583
1591866900000|2020-06-11 09:15:00|1489.2|1488.6|1497|1496.4|1497.8|1497|1487|1486.6|87936
1591867200000|2020-06-11 09:20:00|1497.2|1496|1491.2|1490.2|1499|1498.6|1490.4|1490|44154
1591867500000|2020-06-11 09:25:00|1491|1490|1494.8|1494.2|1496.6|1496.2|1490|1489.6|33889
1591867800000|2020-06-11 09:30:00|1494.6|1494|1501.4|1500.8|1502|1501.6|1494|1493.4|62778
1591868100000|2020-06-11 09:35:00|1501.8|1501|1498.2|1497.4|1505.4|1505|1496.6|1496|87832
1591868400000|2020-06-11 09:40:00|1498|1497.6|1496.8|1496|1502.2|1501.4|1496.4|1496|68158
1591868700000|2020-06-11 09:45:00|1496.4|1495.8|1498.8|1498.4|1500.6|1500|1494.2|1494|63615
1591869000000|2020-06-11 09:50:00|1499.2|1498.6|1507|1506.4|1507.4|1507|1499|1498.6|136884
1591869300000|2020-06-11 09:55:00|1507.2|1506.6|1505|1504.2|1511.2|1510.8|1503.2|1502.8|104752
1591869600000|2020-06-11 10:00:00|1504.8|1504|1506.2|1505.6|1509.4|1508.6|1501.4|1500.8|39966
1591869900000|2020-06-11 10:05:00|1506|1505.8|1503|1502.4|1508|1507.6|1500.8|1500|97950
1591870200000|2020-06-11 10:10:00|1502.8|1502.6|1507|1506.6|1508|1507.8|1500.6|1500.4|73610
1591870500000|2020-06-11 10:15:00|1507.2|1506.4|1508.8|1508.4|1509.6|1508.8|1503.8|1503.4|99317
1591870800000|2020-06-11 10:20:00|1509.2|1508.6|1516|1515.2|1518|1517.6|1508.6|1508.2|85661
1591871100000|2020-06-11 10:25:00|1516.6|1515.4|1511.6|1510.8|1518|1517.4|1509.8|1509.2|90981
1591871400000|2020-06-11 10:30:00|1511.4|1510.6|1509.4|1508.8|1513|1512.4|1507.8|1507.4|72908
1591871700000|2020-06-11 10:35:00|1509|1509|1505.4|1505|1509.6|1509.4|1505.2|1505|79411
1591872000000|2020-06-11 10:40:00|1505.2|1504.8|1510.6|1510|1511.6|1511|1504.8|1504|144036
1591872300000|2020-06-11 10:45:00|1510.4|1509.8|1511.8|1511.4|1512|1511.8|1507.2|1506.8|50637
1591872600000|2020-06-11 10:50:00|1512|1511.8|1514.8|1514.6|1516.8|1516.2|1510|1509.4|82208
1591872900000|2020-06-11 10:55:00|1515|1514.4|1511.6|1511|1516.8|1516.6|1510.8|1510|50506
1591873200000|2020-06-11 11:00:00|1512|1511.4|1510.2|1510|1513.8|1513.2|1509.4|1509|54380
1591873500000|2020-06-11 11:05:00|1510|1509.8|1501|1500.4|1510.6|1510|1500.8|1500.2|66774
1591873800000|2020-06-11 11:10:00|1501.2|1500.2|1498.6|1498.2|1503|1502.2|1497.4|1496.8|94821
1591874100000|2020-06-11 11:15:00|1498.2|1498|1493.8|1493.2|1498.8|1498|1491.4|1491|113661
1591874400000|2020-06-11 11:20:00|1493.6|1493|1499|1498.2|1502.4|1501.8|1492.4|1492|106505
1591874700000|2020-06-11 11:25:00|1499.2|1498.4|1494.8|1494.2|1500.8|1500.4|1493.6|1493.4|54539
1591875000000|2020-06-11 11:30:00|1494.6|1494|1490.8|1490.4|1494.8|1494.4|1488.6|1488.2|178557
1591875300000|2020-06-11 11:35:00|1490.6|1490.2|1491.8|1491.2|1493.4|1493.2|1490|1489.2|127569
1591875600000|2020-06-11 11:40:00|1491.6|1491.4|1487.2|1486.6|1492.6|1492|1487|1486.4|50278
1591875900000|2020-06-11 11:45:00|1487.4|1486.8|1486.8|1486.4|1489.2|1488.6|1486|1485.6|57542
1591876200000|2020-06-11 11:50:00|1487|1486.6|1483.6|1482.8|1487|1486.8|1479.2|1479|162972
1591876500000|2020-06-11 11:55:00|1483.4|1483|1484.8|1484.2|1485|1484.6|1480.6|1480.2|42519
1591876800000|2020-06-11 12:00:00|1484.6|1484|1482.2|1481.6|1484.8|1484.4|1479.8|1479|82236
1591877100000|2020-06-11 12:05:00|1482.4|1481.4|1487.6|1487|1491|1490.4|1481.6|1481|80641
1591877400000|2020-06-11 12:10:00|1487.4|1487.2|1488.4|1488|1490.2|1489.8|1484.6|1484.4|43856
1591877700000|2020-06-11 12:15:00|1488.8|1488.2|1482.8|1482.4|1489.8|1488.6|1482.6|1482.4|200346
1591878000000|2020-06-11 12:20:00|1483|1482.6|1482.2|1481.6|1485|1484.4|1479.6|1479.4|43449
1591878300000|2020-06-11 12:25:00|1482|1481.2|1484|1483.2|1489|1488.2|1480.8|1480.4|56381
1591878600000|2020-06-11 12:30:00|1485|1483|1482.2|1481.4|1487|1485.8|1479.4|1479|118583
1591878900000|2020-06-11 12:35:00|1482|1481.2|1482.6|1482|1483.4|1482.4|1476.6|1476.2|94932
1591879200000|2020-06-11 12:40:00|1482.8|1482.2|1481.6|1481|1483.4|1482.8|1477.8|1476.8|262310
1591879500000|2020-06-11 12:45:00|1481.4|1480.8|1480.4|1479.8|1484.2|1483.6|1479.4|1479|64701
1591879800000|2020-06-11 12:50:00|1480.2|1479.4|1477.2|1476.8|1482|1481.2|1474.6|1474.2|175925
1591880100000|2020-06-11 12:55:00|1477.4|1476.6|1478.8|1478.4|1482|1481.4|1476.4|1475.8|123136
1591880400000|2020-06-11 13:00:00|1478.6|1478.2|1472.6|1471.6|1478.6|1478.2|1471.6|1471.2|124210
1591880700000|2020-06-11 13:05:00|1472.8|1471.8|1473.8|1473.2|1475.4|1475|1472|1471.6|81400
1591881000000|2020-06-11 13:10:00|1473.6|1473.4|1462.2|1461.4|1474.6|1474|1460.8|1460.6|294313
1591881300000|2020-06-11 13:15:00|1462|1461.6|1469.8|1469|1470|1469.4|1458.8|1458.4|167593
1591881600000|2020-06-11 13:20:00|1470|1469.2|1469.6|1468.8|1473|1472.6|1467.4|1466.8|68377
1591881900000|2020-06-11 13:25:00|1469.4|1469|1459|1458.4|1469.6|1469|1458.8|1458|95509
1591882200000|2020-06-11 13:30:00|1458.8|1458|1466.6|1466|1467.2|1466|1451.6|1451.2|210630
1591882500000|2020-06-11 13:35:00|1466.4|1466.2|1467.6|1466.6|1477|1476.2|1465.8|1465.4|156613
1591882800000|2020-06-11 13:40:00|1467.8|1466.4|1475|1474.6|1477.4|1476.6|1465|1464.4|101696
1591883100000|2020-06-11 13:45:00|1474.8|1474.4|1475.4|1474.4|1484.6|1484|1473.8|1472.6|146803
1591883400000|2020-06-11 13:50:00|1475.2|1474.2|1485|1484.2|1486|1485.6|1472.4|1471.4|174314
1591883700000|2020-06-11 13:55:00|1484.8|1484|1476|1475.4|1486|1485.4|1474.6|1474.2|106097
1591884000000|2020-06-11 14:00:00|1476.2|1475.6|1463.2|1462.6|1481|1480.4|1461|1460.2|126393
1591884300000|2020-06-11 14:05:00|1463|1462|1461.8|1461|1467.2|1466.8|1459.8|1458.8|175605
1591884600000|2020-06-11 14:10:00|1461.4|1460.8|1455|1454.8|1463.2|1462.2|1455|1454.8|196982
1591884900000|2020-06-11 14:15:00|1455.2|1454.2|1463.4|1462.6|1469.2|1468.4|1453.8|1453|119002
1591885200000|2020-06-11 14:20:00|1463.6|1462.4|1456.2|1455.6|1466.4|1465|1455.6|1455|95349
1591885500000|2020-06-11 14:25:00|1456|1455.4|1452.2|1451.6|1456|1455.4|1451.4|1451.2|136700
1591885800000|2020-06-11 14:30:00|1452.4|1451.8|1451.2|1450.4|1456.4|1455.8|1450.4|1450.2|96004
1591886100000|2020-06-11 14:35:00|1451|1450.6|1446.8|1446.4|1452|1451|1438.4|1438|483534
1591886400000|2020-06-11 14:40:00|1446.4|1446.2|1442.6|1441.8|1451.6|1450.8|1441.8|1441.2|129427
1591886700000|2020-06-11 14:45:00|1443|1442|1437.8|1437|1444|1443.4|1437|1436.6|157076
1591887000000|2020-06-11 14:50:00|1437.6|1437.2|1448.4|1448|1451.2|1450.6|1436.6|1436.2|163582
1591887300000|2020-06-11 14:55:00|1448.2|1447.8|1444.4|1444|1450|1449.8|1441.8|1441.2|159303
1591887600000|2020-06-11 15:00:00|1444.2|1443.8|1454.6|1453.6|1454.8|1454.2|1439.8|1439|200350
1591887900000|2020-06-11 15:05:00|1454.8|1453.8|1448.2|1447.8|1457.8|1457.2|1446.4|1445.6|198626
1591888200000|2020-06-11 15:10:00|1448.6|1447.6|1450.6|1449.8|1459.2|1458.4|1445.6|1445.2|256219
1591888500000|2020-06-11 15:15:00|1450.4|1450|1448|1447.6|1455.4|1455|1445.8|1445|200021
1591888800000|2020-06-11 15:20:00|1447.8|1447.4|1443|1442.6|1450|1449.8|1442.8|1442|224464
1591889100000|2020-06-11 15:25:00|1442.8|1442.4|1442.8|1441.8|1444.6|1444|1437.4|1437|373590
1591945200000|2020-06-12 07:00:00|1408.6|1401.4|1403.2|1401.2|1408.6|1401.8|1391|1390|267508
1591945500000|2020-06-12 07:05:00|1404|1401.8|1437|1434.6|1439.4|1437.2|1403.8|1400.4|269405
1591945800000|2020-06-12 07:10:00|1437.4|1434.8|1464|1460.8|1478|1475.8|1436.8|1434.8|246307
1591946100000|2020-06-12 07:15:00|1462.6|1460.4|1482.4|1479.2|1484.6|1483.6|1460.6|1458.2|152834
1591946400000|2020-06-12 07:20:00|1481.8|1480|1488.4|1486.6|1495|1493.8|1470|1469.4|244263
1591946700000|2020-06-12 07:25:00|1488.2|1486|1471.6|1469.2|1497.2|1495|1466.8|1465.4|270534
1591947000000|2020-06-12 07:30:00|1471.8|1469.4|1470.2|1469|1487.6|1486.2|1468.4|1466.4|124039
1591947300000|2020-06-12 07:35:00|1469.8|1470.6|1451.8|1449.8|1473.4|1472|1433.2|1432|246827
1591947600000|2020-06-12 07:40:00|1452|1449.6|1455.6|1453.2|1465|1462.8|1447.8|1446.8|148371
1591947900000|2020-06-12 07:45:00|1455.8|1453.8|1470|1468.2|1470|1468.2|1449.6|1447.6|97600
1591948200000|2020-06-12 07:50:00|1470.2|1468.4|1464.2|1462|1472|1471.2|1453.6|1452|120261
1591948500000|2020-06-12 07:55:00|1464.4|1463|1465.6|1463.6|1468.6|1466.2|1460.4|1460|51431
1591948800000|2020-06-12 08:00:00|1465.8|1464|1467.6|1466.8|1472|1470.4|1462.6|1461.8|77501
1591949100000|2020-06-12 08:05:00|1467.8|1466.4|1470|1468.4|1472.8|1471.8|1463.8|1462.6|86116
1591949400000|2020-06-12 08:10:00|1470.6|1468.6|1455|1453.4|1471.2|1470.2|1453.4|1452.2|96871
1591949700000|2020-06-12 08:15:00|1454.8|1453.8|1470.2|1469|1473|1472.4|1454.8|1453.8|142401
1591950000000|2020-06-12 08:20:00|1470.4|1469.2|1475.4|1474|1476|1475.2|1467.6|1466.4|65237
1591950300000|2020-06-12 08:25:00|1475|1473.8|1489.4|1488.6|1490|1489|1475|1473.8|130133
1591950600000|2020-06-12 08:30:00|1489.2|1488.8|1498|1497.4|1498.2|1497.8|1487|1486.4|176527
1591950900000|2020-06-12 08:35:00|1497.8|1497.2|1504.4|1503.4|1506|1504.6|1492.6|1492.2|158761
1591951200000|2020-06-12 08:40:00|1504.6|1504|1507.6|1506.2|1512|1511|1501.4|1501|165450
1591951500000|2020-06-12 08:45:00|1506.8|1506|1511.2|1510.2|1515|1514|1505.8|1505.4|102600
1591951800000|2020-06-12 08:50:00|1511.6|1510.4|1497|1495.6|1514.4|1513.6|1496.4|1495.4|169712
1591952100000|2020-06-12 08:55:00|1497.6|1496|1510|1509|1512|1510.6|1497.6|1496|100653
1591952400000|2020-06-12 09:00:00|1509.8|1508.8|1512.4|1512|1512.4|1512|1505.8|1505|59361
1591952700000|2020-06-12 09:05:00|1512.2|1511.8|1509.8|1508.8|1514|1513.2|1507.8|1507|85860
1591953000000|2020-06-12 09:10:00|1510|1509|1509.2|1509|1511|1510.4|1504|1503.8|53901
1591953300000|2020-06-12 09:15:00|1509|1508.4|1517.6|1516.6|1517.6|1516.6|1509|1508.2|54845
1591953600000|2020-06-12 09:20:00|1515.8|1515.4|1515.2|1514.4|1521|1520.2|1513|1512|98529
1591953900000|2020-06-12 09:25:00|1514.8|1514.2|1520.4|1519.6|1522|1521.8|1511.6|1511|75291
1591954200000|2020-06-12 09:30:00|1520|1519.8|1519|1517.8|1523|1522.6|1517.6|1516.8|58893
1591954500000|2020-06-12 09:35:00|1518.8|1517.6|1503.6|1502.8|1520|1519.4|1501.8|1501|100140
1591954800000|2020-06-12 09:40:00|1503.8|1503.6|1524.8|1523.8|1525|1524.4|1503.6|1502.8|156922
1591955100000|2020-06-12 09:45:00|1525|1524.4|1532.4|1531.8|1535|1534.6|1518.4|1517.2|237437
1591955400000|2020-06-12 09:50:00|1532.2|1532|1528.8|1528.2|1533|1532.8|1525|1523.8|230705
1591955700000|2020-06-12 09:55:00|1528.6|1528|1531.8|1531.4|1532.2|1531.8|1524.8|1524.2|179804
1591956000000|2020-06-12 10:00:00|1532|1531.6|1542.8|1541.8|1543|1542.8|1528.6|1527.6|130408
1591956300000|2020-06-12 10:05:00|1543|1542|1533.8|1532.8|1544.2|1543.8|1533|1532.2|205804
1591956600000|2020-06-12 10:10:00|1533.6|1532.4|1541.4|1540.4|1542.6|1542|1532|1531.2|53514
1591956900000|2020-06-12 10:15:00|1541.2|1540|1536.6|1536|1542|1541.4|1535.2|1534.4|64778
1591957200000|2020-06-12 10:20:00|1536.8|1535.8|1532.8|1532|1537.6|1537|1530|1529.6|107073
1591957500000|2020-06-12 10:25:00|1533|1532.2|1534|1533.4|1539.8|1539.4|1531.6|1531|96167
1591957800000|2020-06-12 10:30:00|1534.2|1533.2|1523|1522.2|1535.6|1534.6|1522.6|1521.6|83312
1591958100000|2020-06-12 10:35:00|1523.2|1522.6|1517.8|1517|1524|1523|1517|1516.2|112882
1591958400000|2020-06-12 10:40:00|1517.6|1516.6|1519|1518.4|1526.6|1525.8|1516.2|1516|109609
1591958700000|2020-06-12 10:45:00|1519.2|1518.8|1515.4|1514.8|1520.8|1520.2|1514.2|1513.6|86117
1591959000000|2020-06-12 10:50:00|1515.2|1514.6|1512.8|1512.2|1517.6|1516.8|1507.8|1507.2|107377
1591959300000|2020-06-12 10:55:00|1513.2|1512.4|1510.6|1509.8|1519|1518.2|1509.8|1509.2|98897
1591959600000|2020-06-12 11:00:00|1510.8|1510|1523.4|1522.6|1525.4|1525|1510.6|1510|93872
1591959900000|2020-06-12 11:05:00|1523.6|1522.4|1524.8|1524|1526|1525.6|1519.8|1519|201377
1591960200000|2020-06-12 11:10:00|1524.6|1524.2|1524.2|1523.6|1531.2|1531|1523.2|1522.4|68915
1591960500000|2020-06-12 11:15:00|1524.6|1523.4|1513|1512.2|1525.4|1525|1512.6|1512|96246
1591960800000|2020-06-12 11:20:00|1513.2|1512.4|1508.2|1507.2|1513.4|1512.8|1505|1504.2|73372
1591961100000|2020-06-12 11:25:00|1508|1507.4|1516.8|1516.4|1518|1517.6|1507|1506.2|52352
1591961400000|2020-06-12 11:30:00|1516.6|1516.2|1510|1509.2|1517.6|1517.2|1508.8|1508.2|42903
1591961700000|2020-06-12 11:35:00|1509.8|1509.4|1498|1497.2|1510|1509.6|1497.8|1497.2|155416
1591962000000|2020-06-12 11:40:00|1498.2|1497.4|1505|1504.2|1507.2|1507|1498.2|1497|106052
1591962300000|2020-06-12 11:45:00|1504.8|1504|1503|1502.2|1509.4|1508.8|1502.6|1502|70773
1591962600000|2020-06-12 11:50:00|1503.2|1502|1505|1504|1507.6|1507.2|1501.6|1501|111312
1591962900000|2020-06-12 11:55:00|1504.8|1504.4|1498|1497.2|1506.4|1505.8|1497.8|1497|89614
1591963200000|2020-06-12 12:00:00|1497.8|1497|1498.2|1497.6|1498.8|1498.2|1492.4|1492.2|110087
1591963500000|2020-06-12 12:05:00|1498.4|1497.8|1487.4|1487|1499.4|1499|1485.8|1485.6|142330
1591963800000|2020-06-12 12:10:00|1487.2|1486.4|1479|1478.2|1491.8|1491.6|1478|1477.2|115001
1591964100000|2020-06-12 12:15:00|1478.8|1478.4|1490.6|1490|1491.6|1490.8|1478|1477|60071
1591964400000|2020-06-12 12:20:00|1490.8|1490.2|1500.6|1499.2|1500.6|1499.8|1490.8|1490|80743
1591964700000|2020-06-12 12:25:00|1500|1499|1492.4|1491.6|1501.4|1500.8|1492.4|1491.4|56895
1591965000000|2020-06-12 12:30:00|1492.6|1491.8|1499.4|1498.6|1499.4|1499|1492|1491.6|43877
1591965300000|2020-06-12 12:35:00|1499.2|1498.2|1511|1509.8|1512|1511.2|1496|1494.8|108214
1591965600000|2020-06-12 12:40:00|1510.8|1510|1510.2|1509.2|1514.8|1514.2|1508.2|1507.2|65013
1591965900000|2020-06-12 12:45:00|1510.6|1509.4|1502.8|1501.8|1510.8|1509.8|1498.6|1497.6|49882
1591966200000|2020-06-12 12:50:00|1502.6|1501.6|1498.2|1497|1503.2|1502.6|1495.2|1494|41380
1591966500000|2020-06-12 12:55:00|1498.4|1497.4|1496.2|1495.4|1501|1500.2|1491.8|1491|39074
1591966800000|2020-06-12 13:00:00|1496|1495.6|1500.2|1499.2|1502.4|1501.4|1495.2|1494.2|332741
1591967100000|2020-06-12 13:05:00|1500|1499|1501.6|1500.8|1503.6|1503|1499.8|1499|22447
1591967400000|2020-06-12 13:10:00|1501.4|1500.6|1509.2|1508.2|1510|1509.4|1499.4|1498.8|47235
1591967700000|2020-06-12 13:15:00|1509|1508|1502|1501.2|1509|1508|1500.4|1500|48416
1591968000000|2020-06-12 13:20:00|1502.2|1501.4|1503.8|1503.2|1505.4|1504.4|1500.2|1500|46655
1591968300000|2020-06-12 13:25:00|1504|1503.4|1498|1497.4|1504|1503.8|1495.4|1494.6|56627
1591968600000|2020-06-12 13:30:00|1498.2|1497.6|1488.2|1487.2|1500.2|1499.8|1484.4|1484|203512
1591968900000|2020-06-12 13:35:00|1488|1486.8|1503.4|1502.6|1503.6|1503.4|1487|1486.2|117183
1591969200000|2020-06-12 13:40:00|1503.6|1502.8|1512.4|1511.4|1516.4|1516|1503.2|1502.8|289552
1591969500000|2020-06-12 13:45:00|1512|1511.8|1491.8|1491|1516.4|1515.6|1491.8|1490.8|88280
1591969800000|2020-06-12 13:50:00|1492|1490.8|1487.6|1486.6|1498.2|1497.4|1487.6|1486.6|88133
1591970100000|2020-06-12 13:55:00|1487.8|1486.8|1500.8|1499.6|1502|1501.2|1487.2|1486.6|61680
1591970400000|2020-06-12 14:00:00|1501|1499.8|1510.4|1509.4|1514.8|1514.2|1496.4|1495.6|131857
1591970700000|2020-06-12 14:05:00|1510.2|1509.2|1508.8|1508.2|1512.8|1512.4|1505.6|1505|73728
1591971000000|2020-06-12 14:10:00|1509|1508.4|1500|1499.4|1513|1512.4|1499.6|1499.4|78212
1591971300000|2020-06-12 14:15:00|1500.2|1499.6|1500.4|1499.8|1512.8|1512.2|1498.8|1498|94071
1591971600000|2020-06-12 14:20:00|1500.2|1499.6|1504.2|1503.4|1510.2|1510|1499.6|1499.2|103152
1591971900000|2020-06-12 14:25:00|1504|1503.2|1492.8|1492|1505.6|1505.2|1492|1491.4|69275
1591972200000|2020-06-12 14:30:00|1493|1492.2|1490.8|1490|1497.6|1497|1490.2|1489.2|100353
1591972500000|2020-06-12 14:35:00|1490.6|1489.8|1481|1480.2|1492|1491.4|1480.2|1480|125607
1591972800000|2020-06-12 14:40:00|1480.8|1480.4|1485|1484.6|1490.4|1489.4|1479.8|1479.2|83233
1591973100000|2020-06-12 14:45:00|1484.8|1484.4|1487.4|1486.8|1493|1492.2|1482.2|1481.6|102807
1591973400000|2020-06-12 14:50:00|1487.2|1486.4|1473.2|1472.8|1487.4|1486.8|1471|1470.4|108643
1591973700000|2020-06-12 14:55:00|1473|1472.6|1468.6|1468|1480.6|1479.8|1468.4|1468|101978
1591974000000|2020-06-12 15:00:00|1468.2|1468.2|1464|1463.4|1475|1474.2|1462|1461.4|200547
1591974300000|2020-06-12 15:05:00|1463.8|1463.2|1484.8|1483.8|1488.2|1487.2|1463.8|1463|177305
1591974600000|2020-06-12 15:10:00|1484.6|1484.2|1469.4|1468.4|1486|1485.2|1469.4|1468.4|88737
1591974900000|2020-06-12 15:15:00|1469.6|1468.6|1463.6|1462.4|1476.8|1475.8|1462.2|1461.2|166462
1591975200000|2020-06-12 15:20:00|1463.8|1462.8|1470.4|1469.6|1475.4|1474.6|1463.8|1462.8|328534
1591975500000|2020-06-12 15:25:00|1470.8|1469.8|1474.4|1473.2|1478.8|1477.6|1467|1466.4|203561
1592204400000|2020-06-15 07:00:00|1562|1378|1399.2|1395.6|1562|1401.6|1380.6|1378|339922
1592204700000|2020-06-15 07:05:00|1399|1395.8|1406.6|1403.8|1421.8|1419|1392.6|1391|239801
1592205000000|2020-06-15 07:10:00|1406|1403.4|1420|1417.8|1424|1423.2|1404|1403|198931
1592205300000|2020-06-15 07:15:00|1419.8|1417.2|1425.8|1423.6|1425.8|1425|1408.6|1407|161522
1592205600000|2020-06-15 07:20:00|1426.6|1424|1436.6|1434.8|1438.8|1437.4|1421.8|1421|123013
1592205900000|2020-06-15 07:25:00|1437|1434.6|1418|1415.8|1437.6|1436.6|1417|1415.8|120495
1592206200000|2020-06-15 07:30:00|1417.8|1415.6|1409.4|1408.2|1422.6|1421|1409.4|1408|103440
1592206500000|2020-06-15 07:35:00|1409.2|1408|1419.6|1418|1424.8|1423.8|1407.2|1406|84237
1592206800000|2020-06-15 07:40:00|1419.8|1418.2|1423.8|1423|1436.2|1435.2|1419|1418.2|129718
1592207100000|2020-06-15 07:45:00|1424|1423.2|1423.2|1422.4|1429.4|1428.2|1413.4|1412.2|100040
1592207400000|2020-06-15 07:50:00|1423.6|1422.6|1424.2|1423.4|1429|1427.6|1417|1415.4|62221
1592207700000|2020-06-15 07:55:00|1424.6|1423.6|1422.8|1421.8|1430|1428.6|1422.2|1421|96793
1592208000000|2020-06-15 08:00:00|1422.6|1422|1424.4|1423.8|1430|1429.6|1420.2|1419.4|86992
1592208300000|2020-06-15 08:05:00|1424.2|1423.6|1419.4|1418.6|1426.8|1426|1418.2|1417.4|94398
1592208600000|2020-06-15 08:10:00|1419.6|1418.4|1429.2|1428.6|1430|1429.2|1416.2|1416|93183
1592208900000|2020-06-15 08:15:00|1429.4|1428.8|1431.8|1430.8|1434|1433.6|1421.4|1420.6|92916
1592209200000|2020-06-15 08:20:00|1432|1431|1427.8|1427.4|1434.2|1433.6|1424.8|1424.2|74577
1592209500000|2020-06-15 08:25:00|1428.2|1427.6|1434|1433.2|1437.2|1436.8|1427.4|1427|71011
1592209800000|2020-06-15 08:30:00|1434.2|1433.4|1437.4|1436.6|1438|1437|1427|1426.4|100371
1592210100000|2020-06-15 08:35:00|1437.6|1436.4|1438.4|1437.4|1441.8|1441.2|1432.6|1432|66961
1592210400000|2020-06-15 08:40:00|1438.6|1437.6|1439.6|1438.8|1440.6|1440.2|1436|1435|35593
1592210700000|2020-06-15 08:45:00|1439.8|1439|1438|1437.2|1442.2|1441.8|1436.4|1435.8|61215
1592211000000|2020-06-15 08:50:00|1438.2|1437.4|1449.6|1449|1450|1449.6|1437.4|1436.6|92260
1592211300000|2020-06-15 08:55:00|1449.8|1449.2|1449.2|1448|1453.2|1452.4|1445.4|1444.4|72153
1592211600000|2020-06-15 09:00:00|1449|1447.6|1433.2|1432|1449|1447.6|1432.4|1431.8|68012
1592211900000|2020-06-15 09:05:00|1433|1431.8|1420.8|1419.8|1433|1432|1419.6|1419|154279
1592212200000|2020-06-15 09:10:00|1421|1420|1427|1426|1431.4|1430.4|1421|1420|100462
1592212500000|2020-06-15 09:15:00|1426.8|1426.2|1439.6|1439|1441|1440.4|1426.8|1426.2|114213
1592212800000|2020-06-15 09:20:00|1440|1438.8|1441.6|1440.6|1442.6|1441.8|1435.4|1434.4|50901
1592213100000|2020-06-15 09:25:00|1441.4|1440.2|1452|1451.2|1454|1453|1439.4|1438.2|50142
1592213400000|2020-06-15 09:30:00|1451.8|1451|1443|1442.2|1452.8|1452.2|1437|1436.2|42122
1592213700000|2020-06-15 09:35:00|1442.8|1442|1443.8|1443.4|1447.4|1446.4|1439|1438|66109
1592214000000|2020-06-15 09:40:00|1444.2|1443.2|1442.4|1442|1444.4|1444|1440|1439.2|19345
1592214300000|2020-06-15 09:45:00|1442.6|1442.2|1447.2|1446.6|1450|1449.2|1438.8|1438.2|61640
1592214600000|2020-06-15 09:50:00|1447|1446.4|1453.8|1453.4|1457.6|1456.8|1446.2|1445.8|141915
1592214900000|2020-06-15 09:55:00|1453.6|1453.2|1455.4|1454.6|1456.8|1456|1450|1449.4|78372
1592215200000|2020-06-15 10:00:00|1455.2|1454.4|1450.4|1449.6|1455.4|1455|1446.6|1446|51663
1592215500000|2020-06-15 10:05:00|1450.2|1449.4|1453.8|1453.4|1455|1454.4|1447|1446.4|89984
1592215800000|2020-06-15 10:10:00|1453.6|1453.2|1458.8|1458|1462.8|1461.8|1450.8|1450.2|270494
1592216100000|2020-06-15 10:15:00|1459|1458.2|1451.4|1450.6|1459.4|1458.6|1448.2|1447.2|48719
1592216400000|2020-06-15 10:20:00|1451.6|1450.8|1453.2|1452.8|1460|1459.8|1451.4|1450.6|29957
1592216700000|2020-06-15 10:25:00|1453.4|1452.6|1448.4|1448|1455.6|1454.8|1445.8|1445|46734
1592217000000|2020-06-15 10:30:00|1448.2|1447.8|1438.2|1437.4|1448.6|1447.8|1437|1436.2|76072
1592217300000|2020-06-15 10:35:00|1438|1437.8|1436.8|1436|1439.4|1438.8|1434.2|1433|109539
1592217600000|2020-06-15 10:40:00|1436.6|1435.8|1443.6|1443|1445.8|1444.8|1435.8|1435.2|91940
1592217900000|2020-06-15 10:45:00|1443.8|1443.2|1428.4|1427.6|1447|1446.6|1427.6|1427|168285
1592218200000|2020-06-15 10:50:00|1428.6|1427.8|1431.8|1431.2|1435|1434.2|1426.8|1426.2|64912
1592218500000|2020-06-15 10:55:00|1431.6|1431|1430|1429|1436|1435.2|1427.2|1426.4|72105
1592218800000|2020-06-15 11:00:00|1430.2|1429.2|1429.2|1428.6|1431.6|1431.2|1426.8|1426.4|70158
1592219100000|2020-06-15 11:05:00|1429|1428.8|1435.2|1434.6|1436.6|1436.2|1429|1428.4|28523
1592219400000|2020-06-15 11:10:00|1435|1434.4|1427.2|1426.6|1435.4|1435|1424.8|1424.2|47999
1592219700000|2020-06-15 11:15:00|1427|1426.4|1429.6|1429|1429.8|1429.2|1423.8|1423.6|37845
1592220000000|2020-06-15 11:20:00|1429.8|1429.2|1435.2|1434.6|1438|1437.8|1428.4|1427.6|45298
1592220300000|2020-06-15 11:25:00|1435.4|1434.4|1433.4|1432.8|1441.6|1440.6|1432.6|1432|31903
1592220600000|2020-06-15 11:30:00|1433.2|1433|1427.2|1426.8|1433.2|1433|1424.2|1423.8|79586
1592220900000|2020-06-15 11:35:00|1427|1426.6|1436|1435.4|1436.2|1436|1425.6|1425|53534
1592221200000|2020-06-15 11:40:00|1436.2|1435.6|1432|1431.4|1436.2|1435.6|1429.6|1429|51310
1592221500000|2020-06-15 11:45:00|1431.8|1431.2|1433.8|1433.2|1437.4|1437|1431.4|1431|41261
1592221800000|2020-06-15 11:50:00|1433.6|1433|1439|1438.4|1439.8|1439.4|1430.2|1429.6|49829
1592222100000|2020-06-15 11:55:00|1439.2|1438.2|1434.4|1433.8|1439.4|1438.8|1429.4|1429|46444
1592222400000|2020-06-15 12:00:00|1434.6|1433.6|1431.2|1430.8|1437.8|1437.4|1429.6|1429.2|70668
1592222700000|2020-06-15 12:05:00|1431.6|1430.6|1433.4|1432.8|1436|1435.8|1430.6|1430.2|29613
1592223000000|2020-06-15 12:10:00|1433.6|1433|1431.6|1430.8|1436.8|1436.2|1428|1427.4|42740
1592223300000|2020-06-15 12:15:00|1431.4|1431|1431.6|1431.2|1433.6|1433.2|1428.2|1427.8|25357
1592223600000|2020-06-15 12:20:00|1432|1431.4|1429|1428.6|1436|1435.8|1427.6|1427|62967
1592223900000|2020-06-15 12:25:00|1429.4|1428.8|1421.4|1420.6|1430|1429.6|1419.4|1418.6|116072
1592224200000|2020-06-15 12:30:00|1421.6|1420.8|1422.4|1421.8|1426.4|1426|1421|1420.4|51811
1592224500000|2020-06-15 12:35:00|1422.2|1421.6|1429|1428.2|1429.6|1429.4|1421.2|1420.6|76882
1592224800000|2020-06-15 12:40:00|1428.8|1428.4|1423|1422.4|1428.8|1428.4|1420.8|1420.4|46119
1592225100000|2020-06-15 12:45:00|1423.2|1422.2|1423.2|1422.8|1424.6|1424.2|1421|1420.4|38497
1592225400000|2020-06-15 12:50:00|1423|1422.6|1427.6|1427|1427.8|1427.4|1421.8|1421.6|26267
1592225700000|2020-06-15 12:55:00|1427.4|1427.2|1422.2|1421.6|1428.4|1428|1421.6|1421|59513
1592226000000|2020-06-15 13:00:00|1422.4|1421.8|1429.4|1428.8|1431.2|1430.6|1421|1420.6|87759
1592226300000|2020-06-15 13:05:00|1429.2|1428.6|1423|1422.4|1429.2|1428.8|1419.6|1419|97986
1592226600000|2020-06-15 13:10:00|1422.8|1422.2|1419.6|1418.8|1423.2|1422.2|1417.6|1417.2|33650
1592226900000|2020-06-15 13:15:00|1419.4|1419|1415|1414.6|1421.6|1421.2|1414.6|1414|82285
1592227200000|2020-06-15 13:20:00|1415.2|1414.4|1417.8|1417.2|1419.6|1419.2|1412.4|1412.2|59956
1592227500000|2020-06-15 13:25:00|1417.6|1417.4|1417.2|1416.6|1419.4|1419|1413|1412.4|53104
1592227800000|2020-06-15 13:30:00|1417.4|1416.8|1413.6|1413|1422|1421.4|1409.2|1408.4|139370
1592228100000|2020-06-15 13:35:00|1413.8|1413.2|1422.2|1421.6|1428.8|1428.6|1413|1412.8|109270
1592228400000|2020-06-15 13:40:00|1422.4|1421.8|1422.6|1422|1430.8|1430|1418.8|1418.2|144779
1592228700000|2020-06-15 13:45:00|1422.4|1421.8|1419.2|1419|1426|1425.8|1417|1416.6|138161
1592229000000|2020-06-15 13:50:00|1419.4|1419.2|1422.8|1422|1426|1425.6|1418.6|1417.8|137430
1592229300000|2020-06-15 13:55:00|1423.2|1422.2|1413.6|1413|1423.6|1423.4|1411|1410.4|74263
1592229600000|2020-06-15 14:00:00|1413.8|1413.4|1422.4|1422|1425.4|1424.8|1408.4|1408|181086
1592229900000|2020-06-15 14:05:00|1422.6|1422.2|1423|1422|1426.8|1426.2|1421.4|1420.4|61103
1592230200000|2020-06-15 14:10:00|1423.2|1422.2|1432.4|1431.8|1436|1435.2|1421|1420.6|78899
1592230500000|2020-06-15 14:15:00|1432.6|1432|1432.6|1431.4|1433.6|1432.8|1427.6|1426.4|72477
1592230800000|2020-06-15 14:20:00|1432.8|1431.6|1424.6|1423.6|1432.8|1432.2|1422.8|1422.4|80782
1592231100000|2020-06-15 14:25:00|1424.8|1423.8|1424.8|1424|1429.4|1428.6|1423.4|1423.2|72323
1592231400000|2020-06-15 14:30:00|1424.4|1423.8|1436.4|1435.8|1436.8|1436|1423|1422.2|78913
1592231700000|2020-06-15 14:35:00|1436.6|1435.6|1429.6|1428.8|1439.8|1438.8|1428|1427.4|90296
1592232000000|2020-06-15 14:40:00|1429.4|1428.6|1438.6|1438.2|1439.8|1438.8|1425|1424|95082
1592232300000|2020-06-15 14:45:00|1438.4|1437.8|1444.2|1443.4|1451|1450.6|1437.6|1436.8|125299
1592232600000|2020-06-15 14:50:00|1444|1443.2|1448|1447.4|1453|1452.4|1441|1440.2|165985
1592232900000|2020-06-15 14:55:00|1448.4|1447|1446.8|1446.6|1450|1449.4|1443.2|1442.6|84708
1592233200000|2020-06-15 15:00:00|1447.4|1446.8|1461.4|1461.2|1462|1461.6|1446.4|1445.8|159479
1592233500000|2020-06-15 15:05:00|1461.2|1461|1461.6|1460.8|1462.8|1462.2|1457.6|1456.6|109941
1592233800000|2020-06-15 15:10:00|1461.8|1461|1454.8|1454|1463.2|1462.6|1451|1450.2|146265
1592234100000|2020-06-15 15:15:00|1454.6|1453.8|1449.6|1449.4|1455.4|1454.6|1444.6|1443.8|112415
1592234400000|2020-06-15 15:20:00|1450|1449.6|1447.4|1446.8|1450|1449.6|1442.8|1442|70170
1592234700000|2020-06-15 15:25:00|1447.6|1447|1447.2|1446|1450.8|1450|1443.8|1443.2|144613
1592290800000|2020-06-16 07:00:00|1516.2|1514|1515|1513|1520|1518|1508.2|1506.2|235898
1592291100000|2020-06-16 07:05:00|1514|1512.2|1517.8|1515.4|1517.8|1517|1500|1498|248506
1592291400000|2020-06-16 07:10:00|1518|1515.6|1520.2|1518.8|1529.4|1528.2|1513.8|1511.4|207108
1592291700000|2020-06-16 07:15:00|1521|1518|1504|1502.6|1521|1518.6|1496.4|1495|245193
1592292000000|2020-06-16 07:20:00|1503.8|1502.4|1499|1498|1511.2|1510.8|1494|1492.6|196010
1592292300000|2020-06-16 07:25:00|1498.6|1497.8|1501.8|1500.8|1510|1509|1492|1491|141541
1592292600000|2020-06-16 07:30:00|1501.6|1500.4|1499.8|1498.6|1503.6|1503|1492.6|1491.8|159015
1592292900000|2020-06-16 07:35:00|1499.6|1498.4|1491.2|1490.2|1502.4|1501.8|1490.6|1490|187570
1592293200000|2020-06-16 07:40:00|1490.8|1490|1490|1488.8|1495.6|1494.2|1486|1485|170866
1592293500000|2020-06-16 07:45:00|1490.2|1490|1491.2|1490.2|1492.4|1492|1484.4|1483.2|122129
1592293800000|2020-06-16 07:50:00|1491|1490|1490|1488.8|1492.8|1492.6|1478.2|1477.6|151082
1592294100000|2020-06-16 07:55:00|1489.8|1489|1481.2|1480.2|1490.8|1490|1479.6|1478.8|113616
1592294400000|2020-06-16 08:00:00|1480.8|1480|1482.4|1481.4|1486.2|1485.4|1477.6|1477|123964
1592294700000|2020-06-16 08:05:00|1482.2|1481.2|1473.4|1472.6|1482.4|1481.2|1469.4|1469.2|130843
1592295000000|2020-06-16 08:10:00|1473.6|1472.8|1484.6|1483.8|1486|1485.2|1472.6|1472|124943
1592295300000|2020-06-16 08:15:00|1484.8|1484|1474.8|1473.8|1485.8|1485|1474.4|1473.6|58784
1592295600000|2020-06-16 08:20:00|1474.6|1473.6|1468.2|1467.6|1474.6|1473.6|1463.2|1462.4|113805
1592295900000|2020-06-16 08:25:00|1468.4|1467.4|1479|1478.4|1481.8|1481|1466|1465.2|75782
1592296200000|2020-06-16 08:30:00|1479.2|1478.6|1480.6|1480|1483.4|1482.4|1478.4|1477.4|81868
1592296500000|2020-06-16 08:35:00|1480.4|1480.2|1480.8|1479.8|1486.2|1485.8|1477.4|1476.8|103396
1592296800000|2020-06-16 08:40:00|1480.6|1480|1485.4|1484.8|1485.8|1485.2|1477.6|1477.2|105834
1592297100000|2020-06-16 08:45:00|1485.6|1485|1492|1491.4|1492|1491.4|1479.6|1479|141600
1592297400000|2020-06-16 08:50:00|1492.4|1491.6|1501.4|1500.8|1503|1502.6|1491|1490.8|285359
1592297700000|2020-06-16 08:55:00|1501.2|1500.6|1498.2|1497|1504.6|1503.8|1496|1495.4|170758
1592298000000|2020-06-16 09:00:00|1498.4|1497.2|1503.6|1502.8|1504.8|1504.6|1497.2|1496.4|158825
1592298300000|2020-06-16 09:05:00|1503.8|1503|1502|1501.4|1510|1509.8|1501.6|1501.2|164560
1592298600000|2020-06-16 09:10:00|1501.8|1501.6|1502.2|1501.4|1503.4|1503.2|1496.8|1496.2|165762
1592298900000|2020-06-16 09:15:00|1502|1501.6|1500.6|1500|1503.4|1502.8|1499.2|1498.6|80573
1592299200000|2020-06-16 09:20:00|1500.4|1499.8|1500|1499.4|1505.2|1504.6|1493|1492.4|58566
1592299500000|2020-06-16 09:25:00|1499.8|1499.2|1500.8|1500|1502|1501.4|1497|1496.2|39117
1592299800000|2020-06-16 09:30:00|1500.4|1499.8|1496.6|1496|1503|1502.6|1495.4|1494.8|59263
1592300100000|2020-06-16 09:35:00|1496.8|1496.2|1485.4|1484.8|1496.8|1496.2|1482.6|1482|102937
1592300400000|2020-06-16 09:40:00|1486|1485|1493.6|1493|1495|1494.6|1485|1484.6|44722
1592300700000|2020-06-16 09:45:00|1493.4|1492.8|1496|1495.4|1498.6|1498.2|1491|1490.2|53646
1592301000000|2020-06-16 09:50:00|1495.8|1495|1487.8|1487|1496|1495.2|1485.8|1485|70519
1592301300000|2020-06-16 09:55:00|1488|1487.2|1489.6|1489|1491.6|1490.8|1485.2|1485|50773
1592301600000|2020-06-16 10:00:00|1489.4|1488.8|1492.6|1491.8|1494.6|1494.2|1484.4|1483.8|125643
1592301900000|2020-06-16 10:05:00|1492.4|1491.6|1493|1492.4|1493.8|1493.6|1488.6|1487.8|56972
1592302200000|2020-06-16 10:10:00|1492.8|1492.2|1498.2|1497.6|1498.8|1498.2|1492.4|1491.8|50519
1592302500000|2020-06-16 10:15:00|1498|1497.8|1495|1494.6|1500|1499.6|1493.6|1493.4|95247
1592302800000|2020-06-16 10:20:00|1494.8|1494.4|1496.2|1495.6|1496.8|1496.2|1492.2|1491.8|52622
1592303100000|2020-06-16 10:25:00|1496.4|1495.8|1499.6|1499.4|1500.2|1500|1495.8|1495.2|53116
1592303400000|2020-06-16 10:30:00|1499.8|1499.6|1498|1497.8|1501|1500.4|1496.2|1495.8|570351
1592303700000|2020-06-16 10:35:00|1497.8|1497.6|1489.2|1488.6|1499|1498.6|1488.2|1487.6|83703
1592304000000|2020-06-16 10:40:00|1489|1488.4|1491|1490.6|1492.2|1491.4|1486.4|1485.8|52760
1592304300000|2020-06-16 10:45:00|1491.2|1490.8|1486|1485.6|1495.6|1494.8|1485.6|1485|55933
1592304600000|2020-06-16 10:50:00|1486.2|1486|1486.6|1486.2|1488|1487.2|1484.6|1484.2|57690
1592304900000|2020-06-16 10:55:00|1486.8|1486.4|1494|1493.4|1494.2|1493.4|1486|1485.4|46149
1592305200000|2020-06-16 11:00:00|1494.2|1493.6|1497|1496.6|1497.6|1497|1492.8|1492.4|40052
1592305500000|2020-06-16 11:05:00|1497.2|1496.8|1499.2|1498.4|1499.8|1499.6|1494.8|1494.6|29957
1592305800000|2020-06-16 11:10:00|1499|1498.2|1498.2|1497.8|1501.2|1500.6|1495.2|1495|79687
1592306100000|2020-06-16 11:15:00|1498|1497.6|1497.8|1497.4|1499.4|1499|1495.4|1495|25793
1592306400000|2020-06-16 11:20:00|1497.6|1497.2|1497.2|1496.6|1498.4|1498|1495.4|1495.2|47073
1592306700000|2020-06-16 11:25:00|1497.4|1496.8|1496.2|1495.6|1498|1497.6|1495.4|1495|292123
1592307000000|2020-06-16 11:30:00|1496|1495.8|1491|1490.4|1496|1495.8|1488|1487.4|40436
1592307300000|2020-06-16 11:35:00|1490.8|1490.2|1493.8|1493.4|1494.4|1494.2|1489|1488.6|43832
1592307600000|2020-06-16 11:40:00|1493.6|1493.2|1495.4|1495|1496|1495.6|1492.4|1492|82591
1592307900000|2020-06-16 11:45:00|1495.2|1494.8|1497.6|1497.2|1499|1498.6|1494|1493.6|75809
1592308200000|2020-06-16 11:50:00|1497.4|1497.4|1500.8|1500.4|1502|1501.4|1496|1495.6|85495
1592308500000|2020-06-16 11:55:00|1501|1500.6|1505.2|1504.6|1505.8|1505.4|1500.2|1499.4|82307
1592308800000|2020-06-16 12:00:00|1505.4|1504.8|1509.4|1508.8|1509.8|1509.2|1499.2|1499|70507
1592309100000|2020-06-16 12:05:00|1509.6|1509|1504.2|1503.8|1509.8|1509.2|1503|1502.4|68461
1592309400000|2020-06-16 12:10:00|1504|1503.2|1511|1510.4|1511.6|1511.2|1503.2|1502.6|71663
1592309700000|2020-06-16 12:15:00|1511.2|1510.6|1513.2|1512.8|1513.2|1512.8|1508.4|1507.8|98467
1592310000000|2020-06-16 12:20:00|1513.4|1513|1515.8|1515.2|1516.4|1515.8|1509.4|1508.8|112320
1592310300000|2020-06-16 12:25:00|1516|1515.4|1514.2|1512.8|1517.8|1517.4|1512.6|1511.6|121350
1592310600000|2020-06-16 12:30:00|1515.6|1513.4|1521.4|1521|1525.6|1525.2|1515.6|1512.8|216191
1592310900000|2020-06-16 12:35:00|1521.2|1520.8|1524|1522.6|1527.8|1527.4|1517.4|1516.8|151363
1592311200000|2020-06-16 12:40:00|1523.8|1522.8|1521.2|1520.4|1525|1524|1519.6|1518.4|111002
1592311500000|2020-06-16 12:45:00|1521|1520.2|1523.2|1522.4|1523.4|1523|1515.8|1515.4|142342
1592311800000|2020-06-16 12:50:00|1523.4|1522.6|1522.4|1521.8|1523.8|1523.2|1515.6|1515|108190
1592312100000|2020-06-16 12:55:00|1522.6|1522.2|1524.8|1524|1528.6|1528.4|1521.2|1520.8|84783
1592312400000|2020-06-16 13:00:00|1525|1524.2|1514|1513|1525.8|1525|1510.6|1510|187549
1592312700000|2020-06-16 13:05:00|1514.2|1513.4|1513.4|1512.4|1517.4|1516.8|1506.2|1505|137206
1592313000000|2020-06-16 13:10:00|1513.2|1512|1518.4|1517.6|1520.4|1520.2|1510.6|1510|105025
1592313300000|2020-06-16 13:15:00|1518.6|1517.4|1512.8|1512.2|1521|1520|1509|1508|161777
1592313600000|2020-06-16 13:20:00|1513.2|1512.4|1507.2|1506.4|1513.6|1512.8|1505.4|1504.4|53888
1592313900000|2020-06-16 13:25:00|1507.4|1506.6|1511.6|1511|1512.8|1512|1504.2|1504|128564
1592314200000|2020-06-16 13:30:00|1511.4|1510.8|1501.8|1501|1513.8|1513.4|1498.8|1498|156058
1592314500000|2020-06-16 13:35:00|1502|1501.2|1502|1500.8|1507.4|1506.8|1497.4|1497|211844
1592314800000|2020-06-16 13:40:00|1502.2|1501|1503.8|1503.4|1506.2|1505|1495.8|1495|85021
1592315100000|2020-06-16 13:45:00|1504|1503.6|1493.4|1492.8|1509.2|1508.4|1492.4|1491.8|124567
1592315400000|2020-06-16 13:50:00|1493.6|1492.6|1500|1499.6|1500.8|1500|1489|1488.2|311888
1592315700000|2020-06-16 13:55:00|1500.6|1499.8|1506.8|1506|1508.6|1508|1499.4|1498.8|86077
1592316000000|2020-06-16 14:00:00|1506.6|1505.8|1512|1511|1512.4|1511.8|1505|1504|146585
1592316300000|2020-06-16 14:05:00|1511.6|1510.8|1508.2|1507.4|1514.6|1514.2|1507|1506.2|102132
1592316600000|2020-06-16 14:10:00|1508|1507.2|1512|1511.2|1514|1513.6|1506|1504.8|69114
1592316900000|2020-06-16 14:15:00|1511.8|1511.4|1509.2|1508.2|1516.4|1516|1508.8|1508|163060
1592317200000|2020-06-16 14:20:00|1509|1508|1508.6|1508|1511.6|1511.2|1499.8|1499.4|127305
1592317500000|2020-06-16 14:25:00|1508.8|1507.8|1512.6|1512|1514.6|1513.8|1507.6|1506.8|66895
1592317800000|2020-06-16 14:30:00|1512.8|1512.2|1508.2|1507.6|1514.8|1514.4|1505.4|1504.4|146453
1592318100000|2020-06-16 14:35:00|1508|1507.4|1502.4|1501.2|1509.4|1509|1492.6|1491.4|202112
1592318400000|2020-06-16 14:40:00|1502.2|1500.8|1492.6|1492|1504|1503.2|1489.6|1489|103208
1592318700000|2020-06-16 14:45:00|1492.8|1491.8|1495.4|1494.6|1499|1498.4|1488.2|1488|195603
1592319000000|2020-06-16 14:50:00|1495.6|1494.8|1474.8|1473.8|1496.2|1495.4|1466.2|1465.4|485321
1592319300000|2020-06-16 14:55:00|1474.4|1473.4|1458.4|1457|1475.4|1474.6|1457.6|1457|195570
1592319600000|2020-06-16 15:00:00|1458.2|1457.4|1461|1459.8|1463.4|1462.6|1443.2|1442|487878
1592319900000|2020-06-16 15:05:00|1461.2|1459.4|1461.8|1460.8|1474.8|1473.4|1456|1455.4|266069
1592320200000|2020-06-16 15:10:00|1462.2|1461|1462.4|1461.6|1466.8|1466.2|1455.4|1454.2|495267
1592320500000|2020-06-16 15:15:00|1462.8|1461.8|1465.2|1464.6|1472.4|1471.4|1462.6|1461.8|285070
1592320800000|2020-06-16 15:20:00|1465.4|1464.8|1471.6|1470.8|1477.6|1476.8|1463.8|1463|268871
1592321100000|2020-06-16 15:25:00|1471.4|1470.6|1476.2|1475.2|1479|1478.4|1469.8|1469.4|190109
1592377200000|2020-06-17 07:00:00|1491.4|1490.8|1508.8|1506.4|1514.4|1511.8|1488.6|1487|163115
1592377500000|2020-06-17 07:05:00|1507.8|1506.8|1513.8|1511.4|1528|1525.6|1504.4|1502|191044
1592377800000|2020-06-17 07:10:00|1514|1511.6|1508.2|1506.4|1520.8|1519.2|1506.8|1505|90087
1592378100000|2020-06-17 07:15:00|1506.8|1506.2|1491.2|1489.6|1510|1509.4|1490.4|1489.6|136234
1592378400000|2020-06-17 07:20:00|1491|1489.2|1497|1496|1498.8|1498.4|1483.6|1482.4|117984
1592378700000|2020-06-17 07:25:00|1497.6|1496.2|1512.6|1510.8|1514.6|1513.6|1490.6|1490|122425
1592379000000|2020-06-17 07:30:00|1512.8|1511|1504.4|1503|1513.8|1513|1502|1501.6|56232
1592379300000|2020-06-17 07:35:00|1504.6|1502.8|1514.2|1512.8|1516|1514.8|1501|1500|73964
1592379600000|2020-06-17 07:40:00|1513.8|1513|1519.2|1517.8|1524|1523.4|1512.6|1511.6|101186
1592379900000|2020-06-17 07:45:00|1519|1517.6|1524|1523|1526.6|1526.4|1512.6|1511.8|132993
1592380200000|2020-06-17 07:50:00|1524.2|1523.6|1523.6|1523.2|1525|1524.4|1515.4|1514.4|81201
1592380500000|2020-06-17 07:55:00|1523.8|1523|1516.2|1514.8|1525|1524.2|1513.8|1513|67812
1592380800000|2020-06-17 08:00:00|1516|1515.6|1495.2|1494.8|1522.6|1521.8|1494.8|1494|145190
1592381100000|2020-06-17 08:05:00|1495|1494.6|1500|1498.4|1502.8|1502.2|1488.2|1487.4|129184
1592381400000|2020-06-17 08:10:00|1499.6|1499.4|1499.4|1498.4|1504.6|1504|1497.2|1496|43315
1592381700000|2020-06-17 08:15:00|1499.6|1498.6|1506|1505.4|1507|1506.2|1493.8|1493|66889
1592382000000|2020-06-17 08:20:00|1506.2|1505.2|1504.6|1504|1508.8|1508|1500.6|1500.2|95413
1592382300000|2020-06-17 08:25:00|1504.8|1504.2|1505.4|1505|1509.4|1508.6|1503.8|1503.4|85848
1592382600000|2020-06-17 08:30:00|1505.2|1504.8|1500.2|1499.4|1507.4|1506.8|1499.4|1499.2|58007
1592382900000|2020-06-17 08:35:00|1500|1499.6|1491|1490.4|1502.2|1502|1489.6|1489.2|287839
1592383200000|2020-06-17 08:40:00|1491.2|1490.6|1494.2|1493.6|1497.4|1497.2|1490.4|1490|58300
1592383500000|2020-06-17 08:45:00|1494.4|1493.8|1494.4|1493.6|1501|1500.6|1491.6|1491|86704
1592383800000|2020-06-17 08:50:00|1494.6|1493.8|1489.2|1488.6|1495.2|1495|1486.4|1486|126239
1592384100000|2020-06-17 08:55:00|1489|1488.4|1494.8|1494.2|1498.6|1498|1488.4|1488|56672
1592384400000|2020-06-17 09:00:00|1494.6|1494|1493|1492.6|1496.6|1496.2|1488.8|1488.2|46777
1592384700000|2020-06-17 09:05:00|1493.4|1492.4|1485.6|1485.4|1493.4|1492.4|1484|1483.4|342421
1592385000000|2020-06-17 09:10:00|1485.8|1485.6|1487.6|1487|1489.2|1488.8|1482.6|1482.2|72952
1592385300000|2020-06-17 09:15:00|1487.4|1487.2|1474.4|1473.8|1488|1487.6|1473.8|1473.4|130837
1592385600000|2020-06-17 09:20:00|1474.6|1474.2|1474.6|1474.2|1478.2|1477.6|1471.6|1471.2|366238
1592385900000|2020-06-17 09:25:00|1474.8|1474|1478.6|1478.2|1480.6|1480.2|1473|1472.8|192154
1592386200000|2020-06-17 09:30:00|1478.8|1478.4|1475|1474.4|1479.6|1479|1473.2|1473|67570
1592386500000|2020-06-17 09:35:00|1475.2|1474.2|1482.8|1482.2|1483.4|1482.8|1472|1471.8|99535
1592386800000|2020-06-17 09:40:00|1483|1482.4|1482|1481.4|1484.2|1483.6|1480.2|1479.6|70308
1592387100000|2020-06-17 09:45:00|1482.2|1481.6|1473.8|1473.2|1485.4|1485|1470.4|1470|94836
1592387400000|2020-06-17 09:50:00|1474|1473.4|1471.4|1470.8|1475.6|1475|1470.8|1470.6|98739
1592387700000|2020-06-17 09:55:00|1471.2|1470.6|1469.6|1469|1472|1471.6|1467|1466.6|79276
1592388000000|2020-06-17 10:00:00|1469.8|1469.2|1473.4|1472.8|1474|1473.4|1469|1468.4|70618
1592388300000|2020-06-17 10:05:00|1473.6|1473|1471.6|1471|1475|1474.6|1468.4|1468|75020
1592388600000|2020-06-17 10:10:00|1471.4|1470.8|1476|1475.4|1479.2|1478.8|1470.8|1470.2|42777
1592388900000|2020-06-17 10:15:00|1476.2|1475.6|1475.6|1475.4|1477.2|1476.8|1473.4|1472.8|23420
1592389200000|2020-06-17 10:20:00|1475.8|1475|1477.6|1477|1477.8|1477.2|1471.2|1470.8|63811
1592389500000|2020-06-17 10:25:00|1477.4|1476.8|1487|1486.8|1487.4|1487|1474.8|1474.2|111611
1592389800000|2020-06-17 10:30:00|1486.8|1486.6|1485.6|1485|1491|1490.6|1484.2|1484|186720
1592390100000|2020-06-17 10:35:00|1485.8|1485.2|1487.6|1487.2|1490.2|1489.4|1481|1480.4|62541
1592390400000|2020-06-17 10:40:00|1487.4|1487|1488|1487.6|1490|1489.6|1484.8|1484.4|51961
1592390700000|2020-06-17 10:45:00|1488.2|1487.8|1493.2|1492.8|1493.8|1493|1487.6|1487.2|45501
1592391000000|2020-06-17 10:50:00|1493|1492.4|1487|1486.6|1494|1493.4|1484.8|1484.4|46040
1592391300000|2020-06-17 10:55:00|1486.8|1486.2|1493.6|1493|1494.4|1493.8|1485.6|1485|59181
1592391600000|2020-06-17 11:00:00|1493.4|1492.8|1495.8|1495.2|1497.8|1497|1492.8|1492.4|102922
1592391900000|2020-06-17 11:05:00|1496|1495.4|1492|1491.8|1496.2|1495.6|1491.2|1490.8|28711
1592392200000|2020-06-17 11:10:00|1492.4|1491.6|1495.4|1494.8|1496|1495.8|1491.8|1491.4|48065
1592392500000|2020-06-17 11:15:00|1495.2|1494.6|1487.8|1487.4|1496.6|1496.2|1487.8|1487.2|22042
1592392800000|2020-06-17 11:20:00|1487.6|1487.2|1494.2|1493.8|1497.8|1497.4|1487|1486.8|96385
1592393100000|2020-06-17 11:25:00|1494.4|1494|1497.2|1496.6|1499.6|1499|1492.6|1491.8|62640
1592393400000|2020-06-17 11:30:00|1497.4|1496.8|1496|1495.6|1500|1499.4|1495.2|1494.4|24248
1592393700000|2020-06-17 11:35:00|1496.4|1495.8|1499.4|1499.2|1499.4|1499.2|1494.4|1493.8|105393
1592394000000|2020-06-17 11:40:00|1499.6|1499.4|1493.2|1492.8|1501|1500.6|1493.2|1492.6|40027
1592394300000|2020-06-17 11:45:00|1493.4|1493|1494.2|1493.6|1495|1494.6|1491.6|1490.8|29711
1592394600000|2020-06-17 11:50:00|1494.6|1493.8|1497|1496.6|1498.6|1498.4|1494.4|1493.8|35619
1592394900000|2020-06-17 11:55:00|1497.2|1496.8|1494.4|1493.8|1498|1497.6|1492.6|1492.2|96054
1592395200000|2020-06-17 12:00:00|1494.6|1494|1498.8|1498.2|1500|1499.4|1493.4|1493|41733
1592395500000|2020-06-17 12:05:00|1499|1498.4|1499.6|1499.2|1502.4|1502.2|1498.4|1498|206545
1592395800000|2020-06-17 12:10:00|1500|1499.4|1501.2|1500.8|1502.2|1501.8|1498.2|1497.8|33244
1592396100000|2020-06-17 12:15:00|1501|1501|1505|1504.6|1505|1504.6|1500.6|1500|52310
1592396400000|2020-06-17 12:20:00|1505.2|1504.8|1504|1503.8|1506|1505.4|1501|1500.2|161202
1592396700000|2020-06-17 12:25:00|1504.4|1504|1507.2|1506.6|1507.4|1506.8|1500|1499.8|91456
1592397000000|2020-06-17 12:30:00|1507.4|1506.8|1506.4|1505.8|1511|1510.2|1505.8|1505.4|89045
1592397300000|2020-06-17 12:35:00|1506.2|1505.6|1503.6|1503|1506.2|1505.6|1498.8|1498.4|417570
1592397600000|2020-06-17 12:40:00|1504|1503.2|1505|1504.2|1512|1511.2|1503|1502.4|71422
1592397900000|2020-06-17 12:45:00|1505.2|1504.4|1505.2|1504.4|1508|1507.4|1503|1502.6|119929
1592398200000|2020-06-17 12:50:00|1505|1504.2|1505.8|1505.2|1508|1507.6|1504.2|1503.8|439629
1592398500000|2020-06-17 12:55:00|1505.6|1505|1503.6|1503|1505.8|1505|1501.2|1501|67952
1592398800000|2020-06-17 13:00:00|1503.4|1503.2|1500|1499.2|1507|1506.4|1498|1497.4|62887
1592399100000|2020-06-17 13:05:00|1499.8|1499|1486|1485.2|1499.8|1499.4|1483.6|1482.6|126806
1592399400000|2020-06-17 13:10:00|1486.2|1485.4|1486.4|1485.4|1489.8|1488.4|1484.8|1484|64032
1592399700000|2020-06-17 13:15:00|1486.6|1485.6|1487|1486.2|1488|1487|1480|1479.4|69457
1592400000000|2020-06-17 13:20:00|1487.2|1486|1483.2|1482.4|1489.6|1488.6|1482|1481.4|34189
1592400300000|2020-06-17 13:25:00|1483|1482.6|1488|1487.6|1488.8|1488.2|1483|1482.4|20216
1592400600000|2020-06-17 13:30:00|1487.8|1487.8|1479|1478.4|1487.8|1487.8|1476.8|1476.4|69493
1592400900000|2020-06-17 13:35:00|1479.4|1478.6|1473.6|1472.6|1481.2|1480.2|1471|1470.6|98608
1592401200000|2020-06-17 13:40:00|1473.4|1472.8|1479|1478.4|1479.2|1479|1470.6|1470|73944
1592401500000|2020-06-17 13:45:00|1479.4|1478.6|1478.4|1477.8|1480|1479.8|1470.4|1470|90035
1592401800000|2020-06-17 13:50:00|1478.6|1478.2|1475.6|1475|1479.4|1479|1473.8|1473.2|44229
1592402100000|2020-06-17 13:55:00|1475.4|1475.2|1472.4|1471.8|1479|1478.6|1468.4|1468|132898
1592402400000|2020-06-17 14:00:00|1472.6|1471.6|1466.4|1466|1474.8|1474|1465.6|1465.2|100790
1592402700000|2020-06-17 14:05:00|1466.2|1466.2|1472.2|1472|1472.4|1472.2|1464|1463.6|72498
1592403000000|2020-06-17 14:10:00|1472|1471.6|1469.8|1469.2|1474|1473.6|1467.4|1467|158042
1592403300000|2020-06-17 14:15:00|1470|1469.4|1461.8|1461.2|1476.4|1476.2|1460|1459.4|316124
1592403600000|2020-06-17 14:20:00|1461.6|1461|1459.4|1459|1467.4|1467|1459.2|1459|285109
1592403900000|2020-06-17 14:25:00|1459.2|1458.6|1460.2|1459.6|1465|1464.4|1457.4|1457|180411
1592404200000|2020-06-17 14:30:00|1460.4|1460|1465|1464.2|1466.2|1465.8|1455.2|1454.8|169701
1592404500000|2020-06-17 14:35:00|1464.8|1464|1466.4|1466|1468.4|1468|1460.6|1460|67696
1592404800000|2020-06-17 14:40:00|1466.6|1466.2|1473.4|1473|1474.2|1473.4|1463.2|1463|110164
1592405100000|2020-06-17 14:45:00|1473.6|1473.2|1472.2|1471.6|1474.8|1474.6|1469.6|1469.2|46080
1592405400000|2020-06-17 14:50:00|1472.6|1471.8|1481|1480.4|1481.2|1480.8|1470.2|1470|64359
1592405700000|2020-06-17 14:55:00|1481.2|1480.6|1482.2|1481.6|1484|1483.6|1479.2|1478.2|112621
1592406000000|2020-06-17 15:00:00|1482.4|1481.8|1477.2|1476.8|1483.2|1483|1473.6|1473|61178
1592406300000|2020-06-17 15:05:00|1477.6|1477|1474.6|1474|1480.8|1480.6|1473.4|1473|100076
1592406600000|2020-06-17 15:10:00|1474.8|1474.2|1468.2|1467.8|1476.2|1476|1465.4|1465|146113
1592406900000|2020-06-17 15:15:00|1468.4|1467.6|1468.2|1468|1475.2|1474.8|1466.6|1466.2|1092169
1592407200000|2020-06-17 15:20:00|1468.4|1468.2|1467.4|1467|1470.6|1470.4|1464.2|1463.6|191671
1592407500000|2020-06-17 15:25:00|1467.2|1466.6|1473.8|1473|1474|1473.2|1464.8|1464.4|148367
1592463600000|2020-06-18 07:00:00|1459.8|1457.4|1452.2|1450.6|1462.8|1460.8|1443.6|1442|120139
1592463900000|2020-06-18 07:05:00|1452.6|1450.8|1462.6|1461.2|1470|1469|1448.6|1447.8|86689
1592464200000|2020-06-18 07:10:00|1462.4|1460.8|1458.8|1456.8|1462.4|1460.8|1449.4|1448|92204
1592464500000|2020-06-18 07:15:00|1459|1457|1463.4|1462|1473.8|1472.6|1458.6|1457|117276
1592464800000|2020-06-18 07:20:00|1463.8|1462.4|1460.8|1460.2|1469|1468.2|1457|1456|53616
1592465100000|2020-06-18 07:25:00|1461|1460.4|1460.4|1459.2|1464.4|1463|1454.4|1454|44496
1592465400000|2020-06-18 07:30:00|1460.8|1459.8|1457|1456.2|1462.4|1461.8|1454.6|1454.2|83366
1592465700000|2020-06-18 07:35:00|1456.8|1456.4|1457|1456.2|1461.6|1460.8|1456|1455.4|34731
1592466000000|2020-06-18 07:40:00|1457.2|1456.4|1455.8|1455.2|1460.6|1459.8|1452.2|1451.4|46437
1592466300000|2020-06-18 07:45:00|1456|1455.4|1456.6|1455.8|1461|1460.4|1455.8|1455.2|35657
1592466600000|2020-06-18 07:50:00|1456.8|1456|1467.4|1466.8|1468.6|1468|1456|1455.6|50930
1592466900000|2020-06-18 07:55:00|1467.6|1467|1472.4|1471.8|1473|1472.8|1465.6|1465|178568
1592467200000|2020-06-18 08:00:00|1472.6|1471.4|1474.4|1473.6|1474.4|1474|1464|1463.6|67413
1592467500000|2020-06-18 08:05:00|1474.6|1474|1479.2|1478.6|1482.4|1481.8|1472.2|1471.8|71354
1592467800000|2020-06-18 08:10:00|1479|1478.4|1467.4|1466.8|1480.2|1479.8|1466.8|1466|64137
1592468100000|2020-06-18 08:15:00|1467.2|1467|1463.6|1463|1469.2|1468.8|1460.8|1460.4|49129
1592468400000|2020-06-18 08:20:00|1463.8|1463.2|1470.6|1470|1471.4|1470.8|1459.4|1459|106273
1592468700000|2020-06-18 08:25:00|1470.4|1469.8|1473.8|1472.8|1478.2|1478|1467.4|1466.6|97893
1592469000000|2020-06-18 08:30:00|1473.6|1472.6|1481.4|1480.6|1484|1483.4|1467.8|1467|74257
1592469300000|2020-06-18 08:35:00|1481.2|1480.4|1487.4|1486.4|1492.2|1491.4|1480|1479.4|136012
1592469600000|2020-06-18 08:40:00|1487.2|1486.2|1493.2|1492|1498|1497.6|1483.6|1482.6|108338
1592469900000|2020-06-18 08:45:00|1493.4|1492.6|1493.6|1492.6|1496.8|1496|1490|1489|95570
1592470200000|2020-06-18 08:50:00|1493.4|1492.4|1497.4|1496.6|1498|1497.2|1487.8|1487.2|125110
1592470500000|2020-06-18 08:55:00|1497.6|1497|1498.2|1497.6|1501.8|1500.8|1494.8|1494|116640
1592470800000|2020-06-18 09:00:00|1498.4|1497.8|1493.6|1492.6|1508.8|1507.8|1493.2|1491.8|177051
1592471100000|2020-06-18 09:05:00|1493.8|1492.8|1495|1494|1496|1495.2|1489.6|1488.6|56104
1592471400000|2020-06-18 09:10:00|1494.8|1493.8|1497.2|1496.6|1498.8|1498|1490.4|1489.8|38906
1592471700000|2020-06-18 09:15:00|1497|1496.4|1499.6|1498.6|1501|1500.8|1495.6|1494.8|126502
1592472000000|2020-06-18 09:20:00|1499.8|1498.8|1499.8|1499|1500.4|1500|1495.2|1494.8|110021
1592472300000|2020-06-18 09:25:00|1499.6|1499.2|1496.8|1496.4|1499.6|1499.2|1494.6|1494|200027
1592472600000|2020-06-18 09:30:00|1497|1496.6|1502.8|1501.8|1515.6|1515.2|1496.8|1496.4|224706
1592472900000|2020-06-18 09:35:00|1503|1502.2|1489.8|1489|1507.4|1506.8|1489.6|1489|277593
1592473200000|2020-06-18 09:40:00|1489.6|1488.6|1485.8|1484.6|1491.4|1490.4|1483.6|1482.8|139865
1592473500000|2020-06-18 09:45:00|1485.6|1484.8|1491.6|1490.6|1494.2|1494|1480.6|1480|74987
1592473800000|2020-06-18 09:50:00|1491.4|1490.2|1484.2|1483.6|1492|1491.6|1482.8|1481.8|46897
1592474100000|2020-06-18 09:55:00|1484.6|1483.8|1482.4|1481.4|1485.6|1484.8|1476|1475.2|52344
1592474400000|2020-06-18 10:00:00|1482.6|1481.6|1478.8|1477.8|1483|1482|1474.4|1474|155391
1592474700000|2020-06-18 10:05:00|1478.6|1478|1476|1475.4|1478.8|1478.2|1473.2|1472.2|127271
1592475000000|2020-06-18 10:10:00|1476.2|1475.6|1474.8|1474.2|1477.2|1476.2|1470.6|1470.4|60730
1592475300000|2020-06-18 10:15:00|1475|1474.4|1476.2|1475.4|1478.2|1477.4|1472.4|1472|47370
1592475600000|2020-06-18 10:20:00|1476|1475.2|1472|1471.4|1477.6|1477|1471.8|1471.2|37932
1592475900000|2020-06-18 10:25:00|1471.8|1471.6|1480.2|1479.6|1481.6|1480.8|1470.8|1470.2|34526
1592476200000|2020-06-18 10:30:00|1480.6|1479.8|1478.4|1477.8|1481.2|1480.6|1477.2|1476.4|31327
1592476500000|2020-06-18 10:35:00|1478.6|1478|1473.8|1473.2|1479.6|1479.2|1473.4|1473.2|35823
1592476800000|2020-06-18 10:40:00|1473.6|1473.4|1474|1473.8|1476.6|1476|1472.8|1472.4|21069
1592477100000|2020-06-18 10:45:00|1474.4|1474|1475.8|1475.4|1476.4|1476|1472.4|1472|26844
1592477400000|2020-06-18 10:50:00|1475.6|1475.2|1467.2|1466.6|1475.8|1475.2|1466.8|1466|76532
1592477700000|2020-06-18 10:55:00|1467.6|1466.8|1469.8|1468.6|1469.8|1468.8|1464|1463.2|113982
1592478000000|2020-06-18 11:00:00|1469.6|1468.8|1468|1467.2|1471|1470.4|1466|1465.2|31903
1592478300000|2020-06-18 11:05:00|1467.8|1467.4|1465.6|1465|1467.8|1467.4|1461.4|1461|88854
1592478600000|2020-06-18 11:10:00|1465.8|1465.2|1461.4|1460.8|1467|1466.4|1459.4|1459|75212
1592478900000|2020-06-18 11:15:00|1461.2|1461|1463.2|1462.4|1465.8|1465.2|1459.4|1459|134616
1592479200000|2020-06-18 11:20:00|1463|1462.6|1455.2|1454.6|1463.2|1462.6|1453.8|1453.2|75863
1592479500000|2020-06-18 11:25:00|1455.4|1454.8|1457.8|1457|1460|1459.6|1455.4|1454.8|27417
1592479800000|2020-06-18 11:30:00|1458|1457.2|1456.4|1455.8|1462|1461.4|1456.4|1455.8|29880
1592480100000|2020-06-18 11:35:00|1456.2|1455.4|1456.2|1455.4|1457.2|1456.8|1452.4|1452|41915
1592480400000|2020-06-18 11:40:00|1456.4|1455.6|1453.8|1453.2|1457.8|1457.2|1452|1451.2|44210
1592480700000|2020-06-18 11:45:00|1453.6|1453.4|1447|1446.4|1454.2|1453.6|1442.2|1442|135629
1592481000000|2020-06-18 11:50:00|1447.2|1446.2|1444.6|1444.4|1447.8|1447|1442.4|1442|28522
1592481300000|2020-06-18 11:55:00|1445|1444.6|1443|1442.2|1445.6|1445.2|1436.8|1436.2|157139
1592481600000|2020-06-18 12:00:00|1442.8|1442.4|1441.8|1441.2|1443|1442.6|1438.2|1437.4|58723
1592481900000|2020-06-18 12:05:00|1441.6|1441|1442.8|1442.2|1443.2|1442.8|1440|1439.6|220617
1592482200000|2020-06-18 12:10:00|1442.6|1442|1447.2|1446.6|1449.4|1448.8|1440.2|1440|73101
1592482500000|2020-06-18 12:15:00|1447.6|1446.8|1445.2|1444.6|1447.8|1447.6|1442|1441.4|113079
1592482800000|2020-06-18 12:20:00|1445|1444.4|1444.6|1444|1446.8|1446.4|1442|1441.4|184722
1592483100000|2020-06-18 12:25:00|1444.8|1444.2|1448.8|1448|1449.2|1448.2|1444|1443.6|42224
1592483400000|2020-06-18 12:30:00|1449|1447.8|1446.2|1445.6|1453.6|1452|1440.6|1440.4|70062
1592483700000|2020-06-18 12:35:00|1446|1445.4|1455|1454.2|1456|1455.2|1444|1443.4|116773
1592484000000|2020-06-18 12:40:00|1455.2|1454.4|1455.4|1454.8|1456.8|1456|1450.4|1450|78815
1592484300000|2020-06-18 12:45:00|1455.2|1454.6|1457.8|1457.2|1461.2|1460.4|1454.8|1454.4|74809
1592484600000|2020-06-18 12:50:00|1457.6|1457|1461.4|1461|1464|1463.4|1456.6|1456|40787
1592484900000|2020-06-18 12:55:00|1461.2|1460.8|1460.8|1460.2|1462.6|1462|1458|1457.8|61548
1592485200000|2020-06-18 13:00:00|1460.6|1460|1453.6|1453|1461.4|1461.2|1453|1452.2|38686
1592485500000|2020-06-18 13:05:00|1453.4|1452.8|1450|1449.4|1453.8|1453|1449.2|1448.6|49379
1592485800000|2020-06-18 13:10:00|1449.8|1449|1449.4|1448.8|1451|1450.6|1448.2|1447.4|114987
1592486100000|2020-06-18 13:15:00|1449.2|1449|1455.6|1455|1455.8|1455.4|1449.2|1448.8|67309
1592486400000|2020-06-18 13:20:00|1455.4|1454.8|1448.4|1447.8|1456.2|1456|1446.8|1446.4|59762
1592486700000|2020-06-18 13:25:00|1448.2|1448|1447|1446.6|1451.6|1451.2|1445.8|1445.4|35760
1592487000000|2020-06-18 13:30:00|1446.8|1446.4|1440.4|1440.2|1451|1450.6|1440.4|1440.2|148934
1592487300000|2020-06-18 13:35:00|1440.2|1440|1450|1449.4|1452.4|1451.6|1438.2|1438|91616
1592487600000|2020-06-18 13:40:00|1449.8|1449.2|1456.8|1456.4|1458.6|1457.8|1447|1446.4|108943
1592487900000|2020-06-18 13:45:00|1457|1456.6|1461.8|1461.4|1461.8|1461.4|1451.8|1451.2|80783
1592488200000|2020-06-18 13:50:00|1462|1461.8|1457.8|1457|1468|1467.6|1457.8|1456.8|171757
1592488500000|2020-06-18 13:55:00|1458|1457.2|1453|1452.2|1462.6|1461.8|1452.4|1451.8|46554
1592488800000|2020-06-18 14:00:00|1452.8|1451.8|1463|1462.4|1465.2|1464.6|1452.4|1451.8|126610
1592489100000|2020-06-18 14:05:00|1463.2|1462.6|1470.8|1469.8|1474.8|1474.4|1462.4|1462|110703
1592489400000|2020-06-18 14:10:00|1470.4|1470|1474|1473.6|1474|1473.8|1465.6|1465.2|155634
1592489700000|2020-06-18 14:15:00|1474.2|1473.8|1471.2|1470.4|1475.6|1475.2|1467.6|1466.8|1082313
1592490000000|2020-06-18 14:20:00|1471|1470.2|1464|1463.6|1472.6|1472.4|1462.2|1461.6|81491
1592490300000|2020-06-18 14:25:00|1463.8|1463.4|1464.2|1463.8|1468.2|1467.8|1460.8|1460.2|161916
1592490600000|2020-06-18 14:30:00|1464.4|1464|1475.2|1474.6|1476.2|1475.8|1454.6|1452|173286
1592490900000|2020-06-18 14:35:00|1475.4|1474.8|1470.6|1470.2|1478.8|1478|1470.4|1470|98493
1592491200000|2020-06-18 14:40:00|1470.4|1470|1469.6|1469|1473|1472.2|1465.2|1464.4|85179
1592491500000|2020-06-18 14:45:00|1469.8|1469.2|1470|1469.4|1473.4|1472.8|1465|1464.4|69647
1592491800000|2020-06-18 14:50:00|1469.8|1469.6|1460.6|1460.2|1471.2|1471|1460.2|1459.6|77010
1592492100000|2020-06-18 14:55:00|1460.8|1460.6|1467.2|1466.6|1468.8|1468.4|1460.4|1460|141965
1592492400000|2020-06-18 15:00:00|1467|1466|1469.8|1469.4|1470.6|1470|1464|1463.4|65525
1592492700000|2020-06-18 15:05:00|1470|1469.6|1465.2|1464.8|1470|1469.8|1464.6|1464.4|93963
1592493000000|2020-06-18 15:10:00|1465|1464.6|1467|1466.8|1470.2|1469.8|1463.6|1463|225310
1592493300000|2020-06-18 15:15:00|1466.8|1466.6|1464.6|1464.2|1469|1468.8|1462.2|1461.4|83065
1592493600000|2020-06-18 15:20:00|1464.4|1464|1459.2|1458.8|1464.6|1464.4|1459|1458.4|83377
1592493900000|2020-06-18 15:25:00|1459.4|1459|1459.8|1459.4|1465.2|1464.6|1458.6|1458.2|115405
1592550000000|2020-06-19 07:00:00|1484.2|1483.6|1482.2|1480.2|1493|1492.8|1479|1478|146670
1592550300000|2020-06-19 07:05:00|1482.6|1480.4|1479.6|1478.2|1482.6|1480.8|1475|1474.2|61141
1592550600000|2020-06-19 07:10:00|1479.4|1477.8|1480|1479|1480|1479.4|1467|1465.6|85417
1592550900000|2020-06-19 07:15:00|1479.4|1478.8|1476.8|1475.2|1482|1481|1474.8|1473.4|45844
1592551200000|2020-06-19 07:20:00|1477|1475.4|1475.4|1474.6|1478.8|1477.6|1472|1471.2|39472
1592551500000|2020-06-19 07:25:00|1475.6|1474.4|1475.8|1475|1481.2|1480.4|1473.2|1472.6|46723
1592551800000|2020-06-19 07:30:00|1476|1475.2|1472.6|1472|1476.6|1475.6|1468.4|1468|93367
1592552100000|2020-06-19 07:35:00|1472.4|1472.2|1468.2|1467.2|1473.2|1472.6|1465.2|1465|61865
1592552400000|2020-06-19 07:40:00|1468|1467.4|1474.2|1473.2|1477|1476.2|1466.8|1466.2|32111
1592552700000|2020-06-19 07:45:00|1474.6|1473|1469|1468.2|1474.6|1473.6|1466.6|1466.2|34302
1592553000000|2020-06-19 07:50:00|1469.2|1468.4|1464.6|1463.8|1469.6|1469|1464.4|1463.2|46617
1592553300000|2020-06-19 07:55:00|1464.4|1464|1471.6|1471|1472.2|1471.6|1464.2|1463.6|34301
1592553600000|2020-06-19 08:00:00|1471.4|1471.2|1468.8|1468.6|1471.6|1471.2|1465.8|1465.4|38876
1592553900000|2020-06-19 08:05:00|1469|1468.8|1462.8|1462.4|1469.8|1469.4|1461.8|1461|84192
1592554200000|2020-06-19 08:10:00|1463|1462.2|1460.4|1460|1465.4|1465|1459.2|1459|43386
1592554500000|2020-06-19 08:15:00|1460.2|1459.8|1461|1460.6|1462.4|1462.2|1459.6|1459.2|26335
1592554800000|2020-06-19 08:20:00|1461.2|1460.8|1460.4|1459.8|1463.6|1463.2|1458.4|1458.2|59633
1592555100000|2020-06-19 08:25:00|1460.2|1459.6|1456|1455.4|1460.8|1460.6|1455.4|1455|40942
1592555400000|2020-06-19 08:30:00|1455.8|1455.2|1457.6|1457.2|1458.6|1458.2|1454.2|1454|39172
1592555700000|2020-06-19 08:35:00|1457.4|1456.8|1454.4|1453.8|1458.8|1458.4|1453.2|1453|35500
1592556000000|2020-06-19 08:40:00|1454.6|1454|1462.8|1462.2|1463.2|1462.8|1454.4|1453.8|36219
1592556300000|2020-06-19 08:45:00|1463|1461.8|1467.4|1466.8|1467.4|1466.8|1461.8|1461.6|34626
1592556600000|2020-06-19 08:50:00|1467.2|1466.6|1466.6|1466|1467.8|1467.6|1464.8|1464.4|58600
1592556900000|2020-06-19 08:55:00|1466.8|1466.2|1464.6|1464|1467|1466.4|1461.6|1461.2|24070
1592557200000|2020-06-19 09:00:00|1464.8|1463.8|1467|1466.4|1467.2|1466.6|1462.4|1461.8|32627
1592557500000|2020-06-19 09:05:00|1467.2|1466.6|1462.2|1461.8|1468|1467.4|1461.6|1461.2|42580
1592557800000|2020-06-19 09:10:00|1462|1461.6|1468.4|1467.6|1468.8|1468.2|1459.8|1459.4|155623
1592558100000|2020-06-19 09:15:00|1468.6|1467.8|1468.2|1467.6|1473.2|1472.4|1467.2|1466.8|66675
1592558400000|2020-06-19 09:20:00|1468|1467.4|1469|1468.4|1471|1470.4|1466.4|1466|43636
1592558700000|2020-06-19 09:25:00|1469.2|1468.6|1469|1468.6|1471.2|1470.6|1466|1465.4|49785
1592559000000|2020-06-19 09:30:00|1468.8|1468.4|1468|1467.4|1471|1470.4|1466.8|1466.6|35377
1592559300000|2020-06-19 09:35:00|1468.2|1467.6|1470.8|1470.2|1474.8|1474.4|1468|1467.4|55034
1592559600000|2020-06-19 09:40:00|1470.6|1470.4|1461|1460.6|1472.4|1472|1460.8|1460.6|60146
1592559900000|2020-06-19 09:45:00|1461.2|1460.8|1453.6|1453.2|1463|1462.2|1452|1451.6|133752
1592560200000|2020-06-19 09:50:00|1453.8|1453.4|1458.6|1457.8|1467.4|1466.8|1452.6|1452.2|1795837
1592560500000|2020-06-19 09:55:00|1459.2|1458|1459.6|1458.8|1464.4|1464|1456|1455.8|1582907
1592560800000|2020-06-19 10:00:00|1459|1458.6|1456.6|1456.2|1460.6|1459.6|1454|1453.4|136043
1592561100000|2020-06-19 10:05:00|1456.4|1456|1463.4|1463|1464|1463.6|1455|1454.6|86059
1592561400000|2020-06-19 10:10:00|1463.6|1463.2|1462.2|1461.4|1470.2|1469.4|1461.8|1461|84426
1592561700000|2020-06-19 10:15:00|1462|1461|1458|1457.6|1462.2|1461.6|1457.4|1457|31584
1592562000000|2020-06-19 10:20:00|1458.2|1457.8|1456.8|1456.2|1460.6|1460.2|1455.8|1455.2|41293
1592562300000|2020-06-19 10:25:00|1457|1456.4|1456.4|1456|1459.6|1459.2|1454|1453.8|57373
1592562600000|2020-06-19 10:30:00|1456.6|1455.8|1454.8|1454.4|1456.6|1456|1452.8|1452|37191
1592562900000|2020-06-19 10:35:00|1455|1454.6|1457.4|1457|1458.2|1457.8|1454.2|1454|45495
1592563200000|2020-06-19 10:40:00|1457.2|1457.2|1456|1455.8|1458.6|1458|1456|1455.6|12709
1592563500000|2020-06-19 10:45:00|1456.2|1456|1460|1459.4|1462|1461.6|1454.8|1454.2|52300
1592563800000|2020-06-19 10:50:00|1460.2|1459.6|1455.6|1455.2|1462.6|1462.2|1455|1454.4|41522
1592564100000|2020-06-19 10:55:00|1455.8|1455.4|1461.4|1460.8|1461.6|1461|1454.6|1454.2|50023
1592564400000|2020-06-19 11:00:00|1461.6|1461|1462.2|1461.6|1463.6|1463|1458.4|1458.2|39068
1592564700000|2020-06-19 11:05:00|1462|1461.4|1461|1460.6|1464.8|1464.6|1460.4|1459.8|39432
1592565000000|2020-06-19 11:10:00|1461.2|1460.4|1456|1455.4|1461.4|1460.6|1455.6|1455.2|25697
1592565300000|2020-06-19 11:15:00|1455.8|1455.2|1453.8|1453.4|1456|1455.6|1452.6|1452|30613
1592565600000|2020-06-19 11:20:00|1454.2|1453.6|1451.4|1450.6|1454.6|1454.2|1449.8|1449.4|254859
1592565900000|2020-06-19 11:25:00|1451.2|1450.8|1452.4|1452.2|1455.6|1455.2|1451|1450.4|17475
1592566200000|2020-06-19 11:30:00|1452.6|1452.4|1455|1454.4|1455.8|1455.6|1452.4|1452.2|205534
1592566500000|2020-06-19 11:35:00|1455.2|1454.6|1454.2|1453.6|1456.2|1455.8|1452.6|1452|23502
1592566800000|2020-06-19 11:40:00|1454.4|1453.8|1455.2|1454.6|1456.2|1456|1453.4|1453|21362
1592567100000|2020-06-19 11:45:00|1455|1454.4|1453.8|1453.4|1456.2|1455.8|1453.4|1453|17573
1592567400000|2020-06-19 11:50:00|1453.6|1453.2|1453.4|1453|1455.8|1455.6|1452.8|1452.4|29787
1592567700000|2020-06-19 11:55:00|1453.2|1452.8|1457|1456.4|1457.6|1457.4|1453.2|1452.8|37881
1592568000000|2020-06-19 12:00:00|1456.8|1456.6|1461.6|1461.2|1461.8|1461.6|1456.8|1456.4|48208
1592568300000|2020-06-19 12:05:00|1461.8|1461.4|1465.8|1465.2|1468|1467.4|1461|1460.4|61590
1592568600000|2020-06-19 12:10:00|1465.6|1465|1469|1468.4|1471.2|1471|1464|1463.2|94251
1592568900000|2020-06-19 12:15:00|1468.8|1468.8|1470|1469.4|1471|1470.4|1468.2|1467.8|37653
1592569200000|2020-06-19 12:20:00|1470.2|1469.6|1469|1468.6|1471.2|1470.8|1467.4|1466.6|142198
1592569500000|2020-06-19 12:25:00|1469.2|1468.8|1470.4|1469.6|1470.8|1470.2|1466.8|1466.4|39469
1592569800000|2020-06-19 12:30:00|1470.2|1469.8|1473.8|1473.2|1474.8|1474.2|1470|1469.6|63012
1592570100000|2020-06-19 12:35:00|1474|1473.4|1474.4|1474|1476.8|1476.6|1473.4|1472.8|44347
1592570400000|2020-06-19 12:40:00|1474.2|1474.2|1471|1470.6|1476.2|1475.4|1468.6|1468|45203
1592570700000|2020-06-19 12:45:00|1471.2|1470.2|1470|1469.6|1471.2|1471|1468.8|1468.2|41760
1592571000000|2020-06-19 12:50:00|1470.2|1469.8|1469.6|1469.4|1470.8|1470.2|1468|1467.4|43123
1592571300000|2020-06-19 12:55:00|1469.4|1469.2|1467.8|1467.2|1470.6|1470.2|1467|1466.6|34880
1592571600000|2020-06-19 13:00:00|1467.6|1467.4|1465.8|1465.2|1467.8|1467.4|1462.8|1462.2|42095
1592571900000|2020-06-19 13:05:00|1466|1465.4|1463|1462.4|1466.8|1466.2|1461.4|1460.8|40761
1592572200000|2020-06-19 13:10:00|1462.8|1462.2|1459.4|1459|1464.8|1464.4|1459.4|1459|37376
1592572500000|2020-06-19 13:15:00|1459.6|1459.2|1456.4|1456|1459.6|1459.2|1455.4|1455|53794
1592572800000|2020-06-19 13:20:00|1456.6|1456.2|1458.4|1458|1459.8|1459.4|1456.4|1456|48986
1592573100000|2020-06-19 13:25:00|1458.6|1458.2|1460|1459.4|1460.4|1460|1456.8|1456.4|44104
1592573400000|2020-06-19 13:30:00|1460.2|1459.6|1450.8|1450.2|1463|1462.6|1450.8|1450.2|91865
1592573700000|2020-06-19 13:35:00|1451|1450.4|1444.8|1444.4|1451.6|1450.8|1444.8|1444.2|70110
1592574000000|2020-06-19 13:40:00|1445.2|1444.6|1442.8|1442.4|1446.4|1446.2|1441.2|1440.6|83976
1592574300000|2020-06-19 13:45:00|1443|1442.6|1443|1442.2|1444|1443.8|1438|1437.4|107420
1592574600000|2020-06-19 13:50:00|1443.2|1442.4|1441.6|1441|1445.2|1444.4|1440.4|1440|86935
1592574900000|2020-06-19 13:55:00|1441.4|1440.8|1440.4|1439.8|1442.4|1442.2|1435.4|1435|89008
1592575200000|2020-06-19 14:00:00|1440.2|1440|1442.4|1441.8|1443.6|1443.4|1439.4|1439|92769
1592575500000|2020-06-19 14:05:00|1442.2|1441.6|1440.8|1440.4|1442.8|1442.4|1438.4|1438|48161
1592575800000|2020-06-19 14:10:00|1440.6|1440.6|1439.4|1438.8|1441|1440.6|1436.4|1436|70353
1592576100000|2020-06-19 14:15:00|1439.8|1439|1439.6|1439|1442.2|1441.6|1437.4|1437.2|75366
1592576400000|2020-06-19 14:20:00|1439.4|1438.8|1436.2|1435.6|1439.6|1439|1433|1432.2|71610
1592576700000|2020-06-19 14:25:00|1436.4|1435.8|1432.4|1431.8|1436.4|1436.2|1428.6|1428|140639
1592577000000|2020-06-19 14:30:00|1432.6|1432|1430|1429.6|1432.8|1432.6|1427.4|1427|74932
1592577300000|2020-06-19 14:35:00|1430.2|1429.8|1423.8|1423.4|1431.2|1431|1422.4|1422|147326
1592577600000|2020-06-19 14:40:00|1424|1423.6|1426|1425.4|1426.6|1426.2|1421.4|1421.2|92572
1592577900000|2020-06-19 14:45:00|1426.2|1425.6|1430.2|1430|1430.2|1430|1423.4|1422.8|77244
1592578200000|2020-06-19 14:50:00|1430|1429.8|1432.8|1432.4|1433.2|1432.8|1427.8|1427.4|101203
1592578500000|2020-06-19 14:55:00|1433.2|1432.6|1428|1427.6|1433.6|1433.2|1426.4|1426|102176
1592578800000|2020-06-19 15:00:00|1428.2|1427.8|1428.2|1427.8|1430.8|1430.2|1425.2|1425|99968
1592579100000|2020-06-19 15:05:00|1428|1428|1426.4|1426|1429.8|1429.6|1425.6|1425.2|189766
1592579400000|2020-06-19 15:10:00|1426.2|1426.2|1427|1426.6|1429.6|1429.2|1425.8|1425.2|82543
1592579700000|2020-06-19 15:15:00|1427.2|1426.8|1422.2|1421.8|1429|1428.8|1422|1421.6|209884
1592580000000|2020-06-19 15:20:00|1422|1421.6|1424.2|1423.8|1425.6|1425.2|1419.8|1419.2|218095
1592580300000|2020-06-19 15:25:00|1424.4|1424|1422|1421.4|1425.4|1425.2|1420.6|1420.2|295903
1592809200000|2020-06-22 07:00:00|1419|1412|1405|1403|1419|1413.4|1399|1396|152539
1592809500000|2020-06-22 07:05:00|1404.8|1403.2|1403.2|1401.2|1406.8|1405|1396.4|1395.2|138669
1592809800000|2020-06-22 07:10:00|1403|1401.4|1422|1419.8|1424.8|1422.8|1401|1400.6|128889
1592810100000|2020-06-22 07:15:00|1422.2|1420|1414|1412|1422.2|1421|1405.8|1405|66754
1592810400000|2020-06-22 07:20:00|1414.2|1412.2|1421|1420|1424.6|1423|1412.4|1410.4|49457
1592810700000|2020-06-22 07:25:00|1420.6|1419.8|1430|1428.2|1439.2|1437.2|1420.6|1419.8|124257
1592811000000|2020-06-22 07:30:00|1430.2|1428.4|1445|1443|1445.8|1444.8|1427.2|1426.4|72441
1592811300000|2020-06-22 07:35:00|1445.4|1443.2|1435|1433.8|1446|1444.8|1433.2|1431.6|43627
1592811600000|2020-06-22 07:40:00|1434.8|1433.4|1433.6|1432|1439|1437.6|1431.4|1430|45246
1592811900000|2020-06-22 07:45:00|1433.4|1432.2|1440|1439|1441.8|1440.8|1433.4|1432.2|52553
1592812200000|2020-06-22 07:50:00|1440.2|1439.2|1439.4|1438.4|1443.4|1442.6|1435.2|1434|41431
1592812500000|2020-06-22 07:55:00|1440|1438.8|1433.4|1432.4|1442.2|1440.8|1431.8|1431|26793
1592812800000|2020-06-22 08:00:00|1433.2|1432.2|1427.4|1426.4|1433.8|1433|1425.4|1425|58000
1592813100000|2020-06-22 08:05:00|1427.6|1426.8|1433.6|1432.8|1433.6|1432.8|1427.6|1426.8|22142
1592813400000|2020-06-22 08:10:00|1433.4|1432.4|1428.6|1427.8|1437.2|1436.4|1427.6|1427|30940
1592813700000|2020-06-22 08:15:00|1428.8|1428|1427.6|1426.8|1434|1433.4|1426.4|1426|34222
1592814000000|2020-06-22 08:20:00|1427.4|1426.6|1431.4|1430.6|1435|1434.2|1426.8|1426.2|32285
1592814300000|2020-06-22 08:25:00|1431.2|1430.4|1431.8|1431.2|1435.2|1434.6|1429.4|1428.6|36136
1592814600000|2020-06-22 08:30:00|1432|1431.4|1434.4|1433.8|1436.4|1435.6|1430.6|1430|26472
1592814900000|2020-06-22 08:35:00|1434.2|1433.6|1442.2|1441.6|1444.8|1444|1434|1433.4|75308
1592815200000|2020-06-22 08:40:00|1442.4|1441.8|1444.6|1444.2|1446|1445.4|1438.2|1437.6|51592
1592815500000|2020-06-22 08:45:00|1444.8|1443.8|1443.4|1442.8|1446.8|1446.4|1440.6|1440.2|26972
1592815800000|2020-06-22 08:50:00|1443.6|1443|1441.8|1441.2|1446|1445.6|1441.2|1440.6|17446
1592816100000|2020-06-22 08:55:00|1442|1441|1442.2|1441.6|1442.8|1442|1435.8|1435.6|66880
1592816400000|2020-06-22 09:00:00|1442|1441.4|1446|1445.4|1448.8|1448.4|1441.2|1441|53986
1592816700000|2020-06-22 09:05:00|1445.8|1445.2|1443.8|1443.2|1448.4|1447.8|1442.4|1442|28644
1592817000000|2020-06-22 09:10:00|1444|1443.4|1441.4|1441|1444.6|1443.8|1439.2|1438.8|14815
1592817300000|2020-06-22 09:15:00|1441.8|1441.2|1439.4|1438.8|1444.6|1444.2|1439|1438.2|24637
1592817600000|2020-06-22 09:20:00|1439.2|1438.6|1441.6|1441.2|1444|1443.6|1438.4|1438|20150
1592817900000|2020-06-22 09:25:00|1441.4|1441|1440.4|1440|1445|1444.6|1437.2|1437|39068
1592818200000|2020-06-22 09:30:00|1440.6|1440.2|1436.2|1435.8|1442|1441.4|1436.2|1435.6|24627
1592818500000|2020-06-22 09:35:00|1436.4|1436|1434.8|1434|1438|1437.4|1433.4|1433.2|39396
1592818800000|2020-06-22 09:40:00|1434.6|1434.2|1432.6|1432|1438.2|1437.6|1431.2|1431|28251
1592819100000|2020-06-22 09:45:00|1432.8|1432.2|1429|1428.4|1433.8|1433.4|1427|1426.8|54126
1592819400000|2020-06-22 09:50:00|1429.2|1429|1427.8|1427.4|1430.6|1429.8|1425.4|1425|31991
1592819700000|2020-06-22 09:55:00|1428|1427.6|1423.4|1422.6|1428.2|1427.8|1422.2|1421.6|48974
1592820000000|2020-06-22 10:00:00|1423.6|1422.8|1426.2|1426|1427.6|1427|1422.6|1421.8|24991
1592820300000|2020-06-22 10:05:00|1426.4|1425.8|1427.2|1426.8|1432|1431.6|1426.2|1425.8|29915
1592820600000|2020-06-22 10:10:00|1427|1426.6|1421|1420.4|1428.8|1428.6|1419.8|1419|31964
1592820900000|2020-06-22 10:15:00|1421.2|1420.6|1416.6|1416|1421.8|1421.6|1415.8|1415|45022
1592821200000|2020-06-22 10:20:00|1416.4|1415.8|1418|1417.4|1419.2|1418.6|1416|1415.2|17748
1592821500000|2020-06-22 10:25:00|1417.8|1417.2|1415.2|1414.6|1420|1419.4|1414.4|1414|25580
1592821800000|2020-06-22 10:30:00|1415.4|1414.8|1417.8|1417.4|1419|1418.6|1415|1414.6|21580
1592822100000|2020-06-22 10:35:00|1418|1417.6|1424.6|1424.2|1425.2|1424.4|1417.8|1417.6|29985
1592822400000|2020-06-22 10:40:00|1424.4|1424|1425.8|1425.4|1426.8|1426.4|1423.2|1422.6|13514
1592822700000|2020-06-22 10:45:00|1425.6|1425.2|1421.4|1420.6|1425.6|1425.2|1419.2|1419|27241
1592823000000|2020-06-22 10:50:00|1421.2|1420.2|1416|1415.4|1423|1422.4|1415|1414.2|40517
1592823300000|2020-06-22 10:55:00|1416.2|1415.6|1418.6|1418|1421.4|1421|1414.4|1414|30679
1592823600000|2020-06-22 11:00:00|1418.4|1417.8|1415.2|1415|1419.8|1419.2|1413.4|1412.8|22918
1592823900000|2020-06-22 11:05:00|1415|1414.6|1414.2|1413.6|1416.2|1415.4|1412.4|1412|24908
1592824200000|2020-06-22 11:10:00|1414|1413.4|1412|1411.4|1414.2|1413.8|1410.6|1410|27592
1592824500000|2020-06-22 11:15:00|1412.2|1411.6|1415|1414.4|1417|1416.6|1411.4|1410.8|41092
1592824800000|2020-06-22 11:20:00|1414.8|1414.2|1411.6|1411.2|1415.6|1415|1411.4|1410.8|29455
1592825100000|2020-06-22 11:25:00|1411.4|1411|1417.2|1416.4|1418.4|1417.6|1410|1409.2|33940
1592825400000|2020-06-22 11:30:00|1417|1416.2|1416.4|1415.8|1418|1417.6|1414|1413.2|24512
1592825700000|2020-06-22 11:35:00|1416.2|1415.6|1422|1421.4|1425|1424.4|1415.4|1415.2|106431
1592826000000|2020-06-22 11:40:00|1422.2|1421.6|1419.4|1418.8|1422.6|1421.8|1418|1417.6|24232
1592826300000|2020-06-22 11:45:00|1419.2|1418.6|1422|1421.6|1423.4|1422.6|1419.2|1418.6|20953
1592826600000|2020-06-22 11:50:00|1422.2|1421.8|1425|1424.6|1426.6|1426|1420.4|1419.8|15470
1592826900000|2020-06-22 11:55:00|1424.8|1424.8|1427.2|1426.6|1427.4|1427|1422.2|1421.6|20036
1592827200000|2020-06-22 12:00:00|1427|1426.4|1429.2|1428.6|1431.4|1430.4|1426.4|1425.8|23516
1592827500000|2020-06-22 12:05:00|1429.4|1428.8|1428|1427.2|1431.8|1431.2|1427.4|1427|14437
1592827800000|2020-06-22 12:10:00|1428.2|1427.4|1427.2|1426.4|1430.6|1430|1424|1423.4|32416
1592828100000|2020-06-22 12:15:00|1427.6|1426.6|1426.2|1425.6|1429.4|1429|1425.8|1425|31263
1592828400000|2020-06-22 12:20:00|1426|1425.2|1423.8|1423.2|1427.8|1427.2|1423|1422.4|14251
1592828700000|2020-06-22 12:25:00|1423.6|1422.8|1423|1422.4|1425.2|1424.8|1422|1421.4|19098
1592829000000|2020-06-22 12:30:00|1423.2|1422.6|1424.4|1424|1424.8|1424.2|1422.4|1422|12330
1592829300000|2020-06-22 12:35:00|1424.2|1424.2|1420.6|1420.2|1424.4|1424.2|1419.8|1419.4|15508
1592829600000|2020-06-22 12:40:00|1420.8|1420.4|1420.6|1420|1423.6|1423.2|1419|1418.8|16669
1592829900000|2020-06-22 12:45:00|1420.8|1420.2|1424.2|1423.8|1424.6|1424|1420.6|1420.2|23041
1592830200000|2020-06-22 12:50:00|1424|1423.6|1419.8|1419.4|1424.4|1424|1418.8|1418.2|53698
1592830500000|2020-06-22 12:55:00|1419.6|1419.2|1425.6|1425|1426.8|1426.2|1419.2|1418.6|26815
1592830800000|2020-06-22 13:00:00|1425.4|1424.8|1427.6|1426.8|1431|1430.6|1425.4|1424.8|35977
1592831100000|2020-06-22 13:05:00|1427.4|1427|1426.4|1425.8|1428.2|1427.6|1424.2|1423.6|26472
1592831400000|2020-06-22 13:10:00|1426.6|1426|1424.6|1424.2|1428.4|1427.8|1424.2|1423.6|30564
1592831700000|2020-06-22 13:15:00|1424.4|1424|1424.6|1424|1426.6|1426|1423.4|1422.8|26447
1592832000000|2020-06-22 13:20:00|1424.4|1423.8|1430.6|1430|1430.8|1430.6|1424.2|1423.8|14837
1592832300000|2020-06-22 13:25:00|1430.4|1429.8|1430.4|1429.8|1433.6|1433.4|1429.8|1429.2|23498
1592832600000|2020-06-22 13:30:00|1430.2|1429.6|1421.8|1421.2|1432.6|1432.2|1419|1418.6|67235
1592832900000|2020-06-22 13:35:00|1422|1421.4|1419.2|1418.6|1422.6|1422.2|1416.4|1415.6|61629
1592833200000|2020-06-22 13:40:00|1419|1418.4|1425.6|1425|1426.2|1425.6|1416.4|1415.8|47446
1592833500000|2020-06-22 13:45:00|1425.4|1424.8|1430.8|1430.2|1431.6|1431.2|1424.2|1423.6|49677
1592833800000|2020-06-22 13:50:00|1430.6|1430|1440.4|1439.8|1440.6|1440|1428.8|1428.2|125142
1592834100000|2020-06-22 13:55:00|1440.2|1439.6|1435.6|1434.8|1446|1445|1435.2|1434.2|70573
1592834400000|2020-06-22 14:00:00|1434.8|1434.6|1437.6|1437|1439.8|1438.6|1429|1428.2|69085
1592834700000|2020-06-22 14:05:00|1437.4|1436.8|1438.6|1438|1440.2|1439.6|1432.8|1432.2|51762
1592835000000|2020-06-22 14:10:00|1438.4|1437.8|1442.4|1441.8|1444.2|1443.8|1436.4|1436|42622
1592835300000|2020-06-22 14:15:00|1442.8|1442|1435.8|1435.2|1443.6|1443|1432.6|1432.2|68667
1592835600000|2020-06-22 14:20:00|1436|1435.4|1442.4|1442|1443.8|1443.6|1436|1435.4|45360
1592835900000|2020-06-22 14:25:00|1442.6|1442.2|1438.4|1437.8|1445.6|1445.2|1438.2|1437.6|86374
1592836200000|2020-06-22 14:30:00|1438.6|1438|1435|1434.6|1439.6|1439.4|1434|1433.6|53764
1592836500000|2020-06-22 14:35:00|1434.8|1434.4|1438.8|1438.2|1440.4|1440|1434.4|1433.8|44455
1592836800000|2020-06-22 14:40:00|1439|1438.4|1435.8|1435.2|1439.8|1439.6|1435.2|1434.8|48921
1592837100000|2020-06-22 14:45:00|1435.6|1435.4|1431.2|1431|1439|1438.6|1431.2|1431|44352
1592837400000|2020-06-22 14:50:00|1431.4|1431.2|1431.4|1431|1435.6|1435.2|1431.2|1431|39960
1592837700000|2020-06-22 14:55:00|1431.2|1430.8|1430.2|1429.6|1433.4|1433.2|1429.4|1429|37996
1592838000000|2020-06-22 15:00:00|1430|1429.8|1431.8|1431.2|1433|1432.8|1427.2|1426.8|52382
1592838300000|2020-06-22 15:05:00|1431.6|1431.4|1430.2|1429.8|1433.2|1432.8|1427.2|1427|57516
1592838600000|2020-06-22 15:10:00|1430.4|1430|1429.4|1429|1432.2|1431.8|1427.8|1427.4|91575
1592838900000|2020-06-22 15:15:00|1429.6|1429.2|1430.6|1430|1434.8|1434.2|1429.6|1429|49345
1592839200000|2020-06-22 15:20:00|1430.4|1429.8|1437.8|1437.6|1438.8|1438.4|1430.2|1429.8|97101
1592839500000|2020-06-22 15:25:00|1437.6|1437.4|1434.2|1433.6|1437.6|1437.4|1433.8|1433.4|70118
1592895600000|2020-06-23 07:00:00|1479|1456|1452.2|1450|1479|1456|1443.4|1360|88893
1592895900000|2020-06-23 07:05:00|1452|1450.4|1455.6|1453.8|1458.8|1458|1439.4|1437.2|110815
1592896200000|2020-06-23 07:10:00|1455.4|1454|1451.6|1450.6|1456|1455.6|1442.6|1441|64816
1592896500000|2020-06-23 07:15:00|1451.8|1450.8|1467|1465.4|1477.8|1476.8|1451.8|1450.8|224705
1592896800000|2020-06-23 07:20:00|1467.4|1465.6|1472|1470.8|1476.4|1476.2|1466.8|1465.2|113579
1592897100000|2020-06-23 07:25:00|1471.8|1470.4|1478.6|1477.6|1483.8|1483|1470.2|1469.6|132172
1592897400000|2020-06-23 07:30:00|1478|1477.4|1479.6|1478.6|1482.4|1481.6|1473|1471.4|129683
1592897700000|2020-06-23 07:35:00|1479.4|1478.8|1484.4|1483.4|1485.8|1485|1477.6|1476.6|135450
1592898000000|2020-06-23 07:40:00|1484.8|1483.2|1492.8|1492|1498|1497.2|1484|1483.2|225789
1592898300000|2020-06-23 07:45:00|1493|1492.2|1493.4|1492.6|1495.2|1494.8|1488.2|1487.6|89764
1592898600000|2020-06-23 07:50:00|1493.6|1492.4|1497.6|1497.2|1501|1500|1492.4|1492|142149
1592898900000|2020-06-23 07:55:00|1497.8|1497.4|1499.4|1498.4|1503|1502.2|1497|1495.8|68217
1592899200000|2020-06-23 08:00:00|1499.2|1498|1502.4|1501.6|1503.6|1503|1492.4|1491.8|82523
1592899500000|2020-06-23 08:05:00|1502.2|1501.4|1499.8|1498.6|1505|1504.4|1496|1495|98844
1592899800000|2020-06-23 08:10:00|1499.6|1498.4|1495.8|1494.6|1503|1502.4|1493.8|1493.2|61519
1592900100000|2020-06-23 08:15:00|1496|1495|1491.8|1490.6|1497.8|1496.8|1490.8|1490|103633
1592900400000|2020-06-23 08:20:00|1492|1490.8|1493|1492|1493.6|1492.8|1486.4|1485|47176
1592900700000|2020-06-23 08:25:00|1492.4|1491.8|1497.6|1496.8|1502|1501.4|1492.4|1491.6|107510
1592901000000|2020-06-23 08:30:00|1497.8|1497.6|1491.6|1490.8|1500.4|1499.4|1491.6|1490.6|37994
1592901300000|2020-06-23 08:35:00|1491.8|1491|1489.8|1489|1495.6|1494.6|1488|1487|44013
1592901600000|2020-06-23 08:40:00|1489.6|1488.8|1488.8|1488|1493.2|1492.8|1487.2|1486.2|54408
1592901900000|2020-06-23 08:45:00|1489|1488.2|1486.4|1486|1491.2|1490.8|1483.8|1483.2|31167
1592902200000|2020-06-23 08:50:00|1486.6|1485.8|1494.6|1494|1497.6|1496.8|1486.4|1485.4|55321
1592902500000|2020-06-23 08:55:00|1494.8|1493.8|1483.6|1483.2|1494.8|1494|1482.2|1482|35749
1592902800000|2020-06-23 09:00:00|1483.4|1483|1488.4|1487.8|1489.2|1488.8|1480.2|1479.8|97660
1592903100000|2020-06-23 09:05:00|1489|1488|1484.6|1484.2|1491.6|1490.8|1482|1481.2|49965
1592903400000|2020-06-23 09:10:00|1485.2|1484.4|1482.4|1482|1486.6|1486|1481|1480.4|29775
1592903700000|2020-06-23 09:15:00|1482.6|1482.2|1479.2|1478.6|1486|1485.6|1478.8|1478.4|33123
1592904000000|2020-06-23 09:20:00|1479.4|1478.8|1480.8|1480.4|1484|1483.6|1479|1478.6|31871
1592904300000|2020-06-23 09:25:00|1481.2|1480.2|1483.4|1483|1485.4|1485|1478.6|1478|25242
1592904600000|2020-06-23 09:30:00|1483.6|1483.2|1491|1490.4|1492|1491.6|1482.8|1482.2|36389
1592904900000|2020-06-23 09:35:00|1491.4|1490.6|1492.4|1492|1493.4|1493|1487.4|1486.6|66874
1592905200000|2020-06-23 09:40:00|1492.6|1492.2|1494.6|1494.4|1496|1495.8|1489.6|1489.2|32497
1592905500000|2020-06-23 09:45:00|1494.4|1494.2|1498.2|1497.6|1499|1498.6|1492.4|1491.6|42685
1592905800000|2020-06-23 09:50:00|1498|1497.2|1493.4|1492.8|1498|1497.6|1491.6|1491|24141
1592906100000|2020-06-23 09:55:00|1493.6|1493|1493|1492.4|1494.2|1493.8|1490.6|1490|36462
1592906400000|2020-06-23 10:00:00|1492.8|1492|1488.6|1488|1493.8|1493.2|1486.6|1486|30770
1592906700000|2020-06-23 10:05:00|1488.8|1488.2|1490.4|1489.8|1494|1493.4|1486.6|1486.2|29594
1592907000000|2020-06-23 10:10:00|1490.6|1490|1495.4|1494.8|1496.8|1496.4|1488.4|1488|49493
1592907300000|2020-06-23 10:15:00|1495.6|1495|1496.8|1496.2|1498.6|1498.2|1489|1488.6|51208
1592907600000|2020-06-23 10:20:00|1496.6|1496|1494|1493.4|1498.8|1498.4|1493.2|1492.6|44615
1592907900000|2020-06-23 10:25:00|1494.4|1493.6|1494.8|1494.4|1496.8|1496.2|1490.4|1490|44287
1592908200000|2020-06-23 10:30:00|1495|1494.6|1493|1492.4|1495.6|1495|1490.6|1490.2|20446
1592908500000|2020-06-23 10:35:00|1493.2|1492.6|1492.2|1491.6|1495.8|1495|1491.2|1490.6|23254
1592908800000|2020-06-23 10:40:00|1492|1491.4|1492.6|1492.2|1493.8|1493.2|1490.4|1490|29028
1592909100000|2020-06-23 10:45:00|1492.8|1492|1490.8|1490.4|1494.2|1493.8|1488.8|1488.4|36842
1592909400000|2020-06-23 10:50:00|1490.6|1490.2|1493|1492.4|1493.2|1492.6|1488.6|1488|25935
1592909700000|2020-06-23 10:55:00|1493.2|1492.6|1491.2|1490.8|1493.2|1492.6|1488.6|1488|17723
1592910000000|2020-06-23 11:00:00|1491.4|1490.6|1497.6|1497|1498.6|1498.2|1488.6|1488.4|57875
1592910300000|2020-06-23 11:05:00|1498|1497.2|1497.8|1497.4|1498|1497.6|1495.4|1495|44901
1592910600000|2020-06-23 11:10:00|1498.2|1497.6|1493.4|1492.8|1499.6|1499|1493|1492.4|29351
1592910900000|2020-06-23 11:15:00|1493.2|1492.6|1500.8|1500.4|1502|1501.4|1492.8|1492.4|47567
1592911200000|2020-06-23 11:20:00|1501.2|1500.6|1503.6|1503.2|1504.8|1504.4|1500.2|1499.4|152691
1592911500000|2020-06-23 11:25:00|1504|1503.4|1499.6|1499|1504.4|1503.8|1497.6|1497.2|20141
1592911800000|2020-06-23 11:30:00|1499.8|1499.2|1505.4|1504.8|1506.6|1506.4|1499.8|1499.2|105249
1592912100000|2020-06-23 11:35:00|1505.8|1505|1513.8|1513.2|1514|1513.8|1504.4|1504|122292
1592912400000|2020-06-23 11:40:00|1514|1513.4|1509.6|1509|1515|1514.6|1507.6|1507|39918
1592912700000|2020-06-23 11:45:00|1509.4|1509.2|1511.8|1511.2|1514|1513.8|1509.2|1508.8|38547
1592913000000|2020-06-23 11:50:00|1511.6|1511|1512.6|1512|1512.8|1512.2|1507.6|1506.8|53162
1592913300000|2020-06-23 11:55:00|1512.2|1511.8|1509.2|1508.6|1514.2|1514|1509.2|1508.4|44247
1592913600000|2020-06-23 12:00:00|1509|1508.4|1508.8|1508.4|1511.6|1510.6|1508|1507.4|72271
1592913900000|2020-06-23 12:05:00|1509|1508.2|1517.4|1516.8|1518|1517.6|1508.2|1507.8|43406
1592914200000|2020-06-23 12:10:00|1517.6|1517|1514|1513.4|1518.6|1518|1509.6|1508.8|67743
1592914500000|2020-06-23 12:15:00|1514.2|1513.6|1510.4|1510|1515|1514.4|1509.6|1509|51771
1592914800000|2020-06-23 12:20:00|1510.2|1509.8|1512.2|1511.6|1513.2|1513|1509.4|1508.8|47078
1592915100000|2020-06-23 12:25:00|1512|1511.4|1510.6|1510|1514|1513.4|1510|1509.4|18080
1592915400000|2020-06-23 12:30:00|1510.4|1509.8|1516|1515.6|1516|1515.6|1508|1507.6|64887
1592915700000|2020-06-23 12:35:00|1516.4|1515.8|1516|1515.6|1518.8|1518.2|1514.6|1514.4|43188
1592916000000|2020-06-23 12:40:00|1516.4|1515.8|1512.6|1512.2|1517|1516.4|1511.2|1510.6|157605
1592916300000|2020-06-23 12:45:00|1512.4|1512|1506.2|1505.4|1513|1512.4|1505.8|1505.2|35097
1592916600000|2020-06-23 12:50:00|1506|1505.2|1508|1507.4|1508.8|1508.2|1505|1504.6|26004
1592916900000|2020-06-23 12:55:00|1508.2|1507.6|1507.6|1507|1511.6|1511.2|1505.6|1505|36905
1592917200000|2020-06-23 13:00:00|1507.8|1507.2|1507.4|1506.8|1509.6|1509.2|1505.8|1505.2|28059
1592917500000|2020-06-23 13:05:00|1507.2|1506.6|1506|1505.4|1509.4|1509|1505.4|1505|27823
1592917800000|2020-06-23 13:10:00|1505.8|1505.2|1507.6|1507|1511.4|1511|1504.4|1504|41386
1592918100000|2020-06-23 13:15:00|1507.8|1507.2|1506.6|1506|1510|1509.8|1504.4|1504|25734
1592918400000|2020-06-23 13:20:00|1506.8|1506.2|1502.8|1502.2|1508.6|1508|1502.4|1502|31940
1592918700000|2020-06-23 13:25:00|1502.6|1502.4|1503.8|1503.2|1506.2|1505.8|1501.2|1500.6|26393
1592919000000|2020-06-23 13:30:00|1504|1503.4|1508.8|1508|1510|1509.2|1501|1500.2|66955
1592919300000|2020-06-23 13:35:00|1508.6|1508.2|1509|1508.4|1510.2|1509.8|1506|1505.4|64069
1592919600000|2020-06-23 13:40:00|1509.4|1508.6|1512.2|1511.6|1512.4|1512|1507.4|1507|59474
1592919900000|2020-06-23 13:45:00|1512|1511.4|1501.8|1501.2|1512.6|1512.2|1501.6|1501.2|339048
1592920200000|2020-06-23 13:50:00|1501.6|1501|1494.8|1494|1502.2|1501.8|1492.4|1491.6|102514
1592920500000|2020-06-23 13:55:00|1495.2|1494.2|1498|1497.2|1498.8|1498.4|1495.2|1494.2|49911
1592920800000|2020-06-23 14:00:00|1497.8|1497.6|1492.8|1492.4|1500.8|1500.4|1491.4|1491|58976
1592921100000|2020-06-23 14:05:00|1492.6|1492.2|1490|1489.4|1494.2|1493.6|1487|1486.6|58756
1592921400000|2020-06-23 14:10:00|1489.8|1489|1491.4|1491|1492.6|1492|1484.4|1483.8|87458
1592921700000|2020-06-23 14:15:00|1491.6|1491.2|1486.4|1486|1492.6|1492.2|1485.4|1484.6|56677
1592922000000|2020-06-23 14:20:00|1486|1485.8|1489|1488.4|1490|1489.2|1480.4|1480|74633
1592922300000|2020-06-23 14:25:00|1489.2|1488.6|1493|1492.6|1493|1492.6|1487.8|1486.8|58442
1592922600000|2020-06-23 14:30:00|1492.8|1492.4|1481|1480.8|1493|1492.6|1481|1480.8|62916
1592922900000|2020-06-23 14:35:00|1480.8|1480.6|1485|1484.4|1486.6|1486|1478.8|1478.4|70314
1592923200000|2020-06-23 14:40:00|1484.8|1484.2|1481.6|1481.2|1487.6|1486.8|1481.6|1481|155600
1592923500000|2020-06-23 14:45:00|1481.4|1481.4|1481.4|1481|1482.6|1482|1476.4|1475.8|255035
1592923800000|2020-06-23 14:50:00|1481.2|1480.8|1484.4|1484.2|1485.8|1485.4|1479.4|1479|60770
1592924100000|2020-06-23 14:55:00|1484.2|1484|1484.6|1484.2|1485.6|1485|1481.8|1481|64713
1592924400000|2020-06-23 15:00:00|1484.8|1484.4|1486.8|1486.4|1488.4|1488.2|1479.8|1479.4|95608
1592924700000|2020-06-23 15:05:00|1486.6|1486.2|1488|1487.4|1490.6|1490|1486|1485.2|65744
1592925000000|2020-06-23 15:10:00|1487.8|1487.6|1485|1484.4|1489.2|1488.6|1484.8|1484.2|112106
1592925300000|2020-06-23 15:15:00|1484.8|1484.2|1488.4|1488|1491.2|1491|1482.6|1482|118268
1592925600000|2020-06-23 15:20:00|1488.6|1488.2|1496|1495.2|1496.6|1496|1487.8|1487.6|274148
1592925900000|2020-06-23 15:25:00|1495.8|1495.4|1496.2|1495.6|1499.6|1499|1493.8|1493.6|168320
1592982000000|2020-06-24 07:00:00|1486.6|1485|1489.8|1487.4|1493|1490.2|1479.8|1478.6|112714
1592982300000|2020-06-24 07:05:00|1489.4|1488.6|1512|1509|1514.2|1511.6|1489.4|1487.4|80825
1592982600000|2020-06-24 07:10:00|1511.4|1510.6|1516|1514|1518|1516.4|1510.8|1508.6|88105
1592982900000|2020-06-24 07:15:00|1515.8|1513.8|1500.2|1498.8|1518|1517|1499.6|1498|56854
1592983200000|2020-06-24 07:20:00|1500.4|1498.4|1511.4|1510.2|1511.4|1510.2|1499|1497.4|67127
1592983500000|2020-06-24 07:25:00|1511.8|1510.4|1504|1503|1513.2|1512.4|1502|1500.8|84933
1592983800000|2020-06-24 07:30:00|1504.6|1503.2|1506.4|1504.6|1508.6|1508|1501.6|1500.2|47045
1592984100000|2020-06-24 07:35:00|1506.2|1505|1495.6|1494.8|1510|1509.2|1494.2|1493.4|81299
1592984400000|2020-06-24 07:40:00|1495.4|1494.4|1487.2|1486.6|1495.4|1494.4|1484|1483.4|109554
1592984700000|2020-06-24 07:45:00|1487|1486.2|1483.8|1483|1490.4|1489.2|1483.2|1482.6|87854
1592985000000|2020-06-24 07:50:00|1483.2|1482.6|1481.8|1481|1483.4|1482.6|1477.4|1477|107505
1592985300000|2020-06-24 07:55:00|1482|1480.6|1478|1477|1483.8|1483.6|1477.8|1477|114664
1592985600000|2020-06-24 08:00:00|1478.2|1477.2|1472.6|1471.6|1479.2|1478.4|1469.6|1469|100645
1592985900000|2020-06-24 08:05:00|1472.4|1471.4|1459.8|1459|1472.4|1471.8|1458.2|1457.6|97551
1592986200000|2020-06-24 08:10:00|1460|1459.2|1458.8|1458.2|1463.2|1462.4|1454.4|1454|137726
1592986500000|2020-06-24 08:15:00|1458.6|1458|1454|1453.2|1459.2|1458.6|1452.4|1452|75173
1592986800000|2020-06-24 08:20:00|1453.8|1453|1456.2|1455.4|1458.8|1458.2|1451.6|1451|75685
1592987100000|2020-06-24 08:25:00|1456.4|1455.6|1452.4|1451.6|1457|1456.2|1451.6|1451|71979
1592987400000|2020-06-24 08:30:00|1452.2|1451.4|1457.4|1456.8|1460.6|1460|1450.8|1450.2|117478
1592987700000|2020-06-24 08:35:00|1457.6|1457|1452|1451.6|1459.2|1458.6|1449|1448.2|104723
1592988000000|2020-06-24 08:40:00|1451.8|1451.4|1449.4|1448.6|1452|1451.4|1448|1447.2|39728
1592988300000|2020-06-24 08:45:00|1449.6|1448.8|1450.6|1450|1452|1451.6|1447.4|1447|54596
1592988600000|2020-06-24 08:50:00|1450.4|1450.2|1453|1452.4|1455.4|1454.6|1448.8|1448.2|47252
1592988900000|2020-06-24 08:55:00|1452.8|1452|1454.2|1454|1455.8|1455.6|1450.6|1450|134681
1592989200000|2020-06-24 09:00:00|1454|1453.6|1456.6|1456|1458.6|1458.4|1453|1452.4|79087
1592989500000|2020-06-24 09:05:00|1456.4|1455.8|1451|1450.4|1458|1457.4|1449|1448.2|71486
1592989800000|2020-06-24 09:10:00|1451.2|1450.6|1439.2|1438.4|1451.4|1450.8|1437.2|1437|124556
1592990100000|2020-06-24 09:15:00|1439.4|1438.6|1433|1432.2|1441.6|1440.8|1432.8|1432|100291
1592990400000|2020-06-24 09:20:00|1432.6|1432|1431.6|1430.6|1435.8|1435.2|1429.8|1429.2|98361
1592990700000|2020-06-24 09:25:00|1431.4|1430.8|1435|1434.4|1437.2|1437|1431|1430.2|65999
1592991000000|2020-06-24 09:30:00|1434.8|1434|1438.2|1437.6|1438.2|1437.8|1432.6|1432|44633
1592991300000|2020-06-24 09:35:00|1438|1437.4|1434|1433.8|1439.6|1439.2|1433|1432.6|60294
1592991600000|2020-06-24 09:40:00|1433.8|1433.6|1433|1432.4|1436.4|1436.2|1432.2|1432|60988
1592991900000|2020-06-24 09:45:00|1432.8|1432.6|1436.6|1436.2|1439.4|1439|1432.8|1432.4|35683
1592992200000|2020-06-24 09:50:00|1436.4|1436|1438.8|1438.2|1440.8|1440.2|1436.4|1435.8|40192
1592992500000|2020-06-24 09:55:00|1439|1438.6|1439.4|1438.8|1440|1439.6|1436|1435.2|21806
1592992800000|2020-06-24 10:00:00|1439.6|1439|1440.8|1440.2|1442.6|1442|1437.8|1437.2|33104
1592993100000|2020-06-24 10:05:00|1440.6|1440.6|1443.4|1442.6|1443.8|1443.2|1438.8|1438.2|66149
1592993400000|2020-06-24 10:10:00|1443.2|1442.4|1440.2|1439.4|1446.4|1446|1438.4|1437.6|48900
1592993700000|2020-06-24 10:15:00|1440|1439.6|1444.4|1443.8|1445.2|1444.8|1439.2|1438.6|19025
1592994000000|2020-06-24 10:20:00|1444.6|1444|1448.4|1447.8|1448.8|1448.2|1444.4|1443.8|34570
1592994300000|2020-06-24 10:25:00|1448.2|1447.6|1449.2|1448.6|1450.4|1450.2|1446.4|1446|27023
1592994600000|2020-06-24 10:30:00|1448.8|1448.4|1450.4|1449.8|1452.2|1452|1448.2|1447.8|25621
1592994900000|2020-06-24 10:35:00|1450.2|1449.6|1454.4|1453.8|1455.6|1454.8|1449.6|1449|33994
1592995200000|2020-06-24 10:40:00|1454|1453.6|1455.4|1454.8|1457|1456.4|1454|1453.4|28274
1592995500000|2020-06-24 10:45:00|1455.2|1454.6|1452.6|1452|1455.4|1455.2|1451.2|1450.6|25857
1592995800000|2020-06-24 10:50:00|1452.4|1451.8|1448.4|1447.8|1452.4|1451.8|1448.2|1447.4|37139
1592996100000|2020-06-24 10:55:00|1448.2|1447.6|1449.4|1449|1450.2|1449.6|1446.8|1446|11924
1592996400000|2020-06-24 11:00:00|1449.2|1448.8|1449|1448.4|1450.8|1450.6|1447.6|1447|8498
1592996700000|2020-06-24 11:05:00|1448.8|1448.2|1450|1449.4|1450.4|1449.6|1447.6|1447|11752
1592997000000|2020-06-24 11:10:00|1450.2|1449.6|1452.6|1452|1455.4|1454.8|1450.2|1449.6|31785
1592997300000|2020-06-24 11:15:00|1452.4|1451.8|1454.4|1453.8|1455.6|1455|1452|1451.2|16676
1592997600000|2020-06-24 11:20:00|1454.6|1454|1451.4|1451|1455.8|1455.4|1451.4|1451|15574
1592997900000|2020-06-24 11:25:00|1451.2|1450.8|1453|1452.4|1453|1452.4|1449.8|1449.4|29162
1592998200000|2020-06-24 11:30:00|1453.2|1452.6|1449.8|1449.2|1453.2|1452.8|1449|1448.4|12531
1592998500000|2020-06-24 11:35:00|1450|1449.4|1447.6|1447|1450|1449.6|1447.4|1447|17979
1592998800000|2020-06-24 11:40:00|1447.4|1447.2|1445.8|1445.2|1448.2|1447.6|1445.2|1444.8|20270
1592999100000|2020-06-24 11:45:00|1446.2|1445.4|1447|1446.8|1447.4|1446.8|1445.2|1444.8|5908
1592999400000|2020-06-24 11:50:00|1447.2|1447|1448.6|1448.4|1448.8|1448.6|1444.6|1444.2|37007
1592999700000|2020-06-24 11:55:00|1448.4|1448.2|1444.8|1444.2|1448.4|1448.2|1444.6|1444.2|21679
1593000000000|2020-06-24 12:00:00|1444.6|1444.4|1445.6|1445.2|1447.2|1446.6|1443|1442.4|29616
1593000300000|2020-06-24 12:05:00|1445.4|1445|1442.8|1442.2|1445.6|1445.2|1442.2|1441.8|15875
1593000600000|2020-06-24 12:10:00|1443|1442.4|1447|1446.8|1448|1447.6|1442.4|1442|18107
1593000900000|2020-06-24 12:15:00|1447.4|1447|1449.8|1449.4|1452|1451.8|1446.6|1446.2|25325
1593001200000|2020-06-24 12:20:00|1449.6|1449.2|1448.4|1448|1450.6|1450.2|1448.2|1447.6|7269
1593001500000|2020-06-24 12:25:00|1448.2|1447.8|1450.8|1450.2|1453|1452.6|1446.8|1446.4|34638
1593001800000|2020-06-24 12:30:00|1450.6|1450|1446.8|1446.4|1450.8|1450.6|1446.6|1446.4|19484
1593002100000|2020-06-24 12:35:00|1446.6|1446|1446.6|1446.4|1447.6|1447.4|1444.2|1444|39348
1593002400000|2020-06-24 12:40:00|1446.8|1446.6|1449.4|1449|1450|1449.6|1446|1445.6|27289
1593002700000|2020-06-24 12:45:00|1449.8|1449.2|1451.6|1451.2|1451.8|1451.6|1448.4|1448|14156
1593003000000|2020-06-24 12:50:00|1452|1451.4|1455.2|1454.8|1455.8|1455.4|1451.2|1450.8|30128
1593003300000|2020-06-24 12:55:00|1455.4|1455|1453.2|1452.6|1456|1455.4|1453|1452.6|10784
1593003600000|2020-06-24 13:00:00|1453|1452.2|1454.8|1454.6|1457.8|1457.6|1451.8|1451|22391
1593003900000|2020-06-24 13:05:00|1455|1454.4|1453.6|1453.2|1456.6|1456.2|1453.2|1452.6|9257
1593004200000|2020-06-24 13:10:00|1453.8|1453.4|1450.6|1450.2|1455.2|1455|1449.8|1449.2|19373
1593004500000|2020-06-24 13:15:00|1450.4|1450|1444|1443.2|1450.6|1450|1443.6|1443|27504
1593004800000|2020-06-24 13:20:00|1443.8|1443.4|1445.6|1445|1445.6|1445|1441.4|1440.6|51922
1593005100000|2020-06-24 13:25:00|1445.4|1445.2|1447.4|1447.2|1449.6|1449.2|1444.8|1444.4|20020
1593005400000|2020-06-24 13:30:00|1447.2|1447|1441.2|1440.8|1447.8|1447.4|1440.8|1440.2|38851
1593005700000|2020-06-24 13:35:00|1441.6|1441|1440.8|1440.2|1445|1444.6|1440.2|1440|49184
1593006000000|2020-06-24 13:40:00|1441|1440.4|1440.2|1439.6|1442.4|1442|1438.4|1438|31800
1593006300000|2020-06-24 13:45:00|1440|1439.2|1434.6|1434.2|1441|1440.6|1434.4|1434|65829
1593006600000|2020-06-24 13:50:00|1434.8|1434.4|1436.6|1436|1437|1436.4|1433|1432.8|90361
1593006900000|2020-06-24 13:55:00|1436.4|1435.8|1434.4|1433.8|1437.6|1437.4|1432.6|1432|43684
1593007200000|2020-06-24 14:00:00|1434.2|1433.6|1433.2|1432.8|1436.6|1436|1431|1430.8|64141
1593007500000|2020-06-24 14:05:00|1433.4|1433|1433.8|1433.2|1437.8|1437.2|1433.2|1433|29538
1593007800000|2020-06-24 14:10:00|1433.6|1433.4|1438.6|1438.2|1438.8|1438.2|1432.2|1432|55096
1593008100000|2020-06-24 14:15:00|1438.8|1438.4|1436.6|1436|1438.8|1438.4|1433.4|1433|58614
1593008400000|2020-06-24 14:20:00|1436.4|1436.2|1440.8|1440.4|1441.2|1440.8|1435.4|1435|63037
1593008700000|2020-06-24 14:25:00|1441|1440.6|1442.4|1441.8|1443.2|1442.8|1438.2|1437.8|24713
1593009000000|2020-06-24 14:30:00|1442.2|1441.4|1433.8|1433.4|1443|1442.4|1433.2|1433|74279
1593009300000|2020-06-24 14:35:00|1434|1433.6|1433.8|1433.2|1439.6|1439|1431.4|1431|102614
1593009600000|2020-06-24 14:40:00|1434|1433.4|1437|1436.6|1437.8|1437.6|1431.2|1431|53887
1593009900000|2020-06-24 14:45:00|1437.4|1436.8|1432.2|1431.6|1438|1437.6|1430.8|1430.2|53487
1593010200000|2020-06-24 14:50:00|1432|1431.8|1430.6|1430.2|1434.8|1434.4|1429.8|1429.4|131732
1593010500000|2020-06-24 14:55:00|1431|1430.4|1431.4|1431|1435.4|1435|1430.6|1430.2|67925
1593010800000|2020-06-24 15:00:00|1431.6|1431.2|1434.4|1433.8|1435.4|1435|1430|1429.4|109426
1593011100000|2020-06-24 15:05:00|1434.6|1434|1430.6|1430.2|1435.8|1435|1429.8|1429.6|75732
1593011400000|2020-06-24 15:10:00|1430.4|1430|1425.8|1425.6|1431.2|1431|1425.6|1425.4|152906
1593011700000|2020-06-24 15:15:00|1426|1425.8|1425.6|1425.4|1428.4|1428|1423.2|1423|124619
1593012000000|2020-06-24 15:20:00|1425.8|1425.6|1424.4|1424|1429|1428.4|1424|1423.8|96274
1593012300000|2020-06-24 15:25:00|1424.2|1424.4|1425.8|1425|1426.2|1426|1422.8|1422.4|141057
1593068400000|2020-06-25 07:00:00|1409.6|1405.2|1408.6|1406.4|1413|1411|1399.2|1397|153799
1593068700000|2020-06-25 07:05:00|1407.6|1406|1413.8|1412|1420|1418.8|1404.6|1403|119682
1593069000000|2020-06-25 07:10:00|1414|1412.8|1397.6|1396.2|1414.6|1413|1394.4|1393.8|296724
1593069300000|2020-06-25 07:15:00|1397|1396|1403.4|1402|1407.2|1406|1396.6|1395.2|125680
1593069600000|2020-06-25 07:20:00|1403|1402.2|1404|1402.4|1405|1403.6|1396.2|1396|95863
1593069900000|2020-06-25 07:25:00|1403.6|1402.8|1415.4|1414.8|1415.6|1414.8|1401.8|1401.6|187552
1593070200000|2020-06-25 07:30:00|1415.6|1415|1409.2|1408.4|1419.2|1418.2|1408.8|1407.8|131503
1593070500000|2020-06-25 07:35:00|1409.4|1408.8|1416.4|1415.8|1416.4|1415.8|1404|1403.6|133528
1593070800000|2020-06-25 07:40:00|1416.2|1415.6|1412.8|1411.4|1421.8|1421|1411|1410.2|97550
1593071100000|2020-06-25 07:45:00|1413|1411.6|1411.8|1411.2|1420|1419.4|1411.4|1410.2|124123
1593071400000|2020-06-25 07:50:00|1412.2|1411.4|1411.8|1411.2|1413.4|1412.6|1406.8|1406.4|75195
1593071700000|2020-06-25 07:55:00|1411.6|1410.8|1417.2|1416.4|1417.8|1417|1411.4|1410.8|51923
1593072000000|2020-06-25 08:00:00|1417.4|1416.6|1426.4|1425.4|1426.6|1426|1416.6|1416.2|102112
1593072300000|2020-06-25 08:05:00|1426.6|1425.8|1435.8|1435|1436|1435.6|1424.4|1423.8|187277
1593072600000|2020-06-25 08:10:00|1436|1435.4|1445|1443.8|1449|1448|1435.4|1435|344028
1593072900000|2020-06-25 08:15:00|1445.6|1444|1449.8|1449.2|1454|1453.2|1444|1443.6|118602
1593073200000|2020-06-25 08:20:00|1450.2|1449.6|1457.8|1457.2|1459.4|1459|1449|1448.2|130265
1593073500000|2020-06-25 08:25:00|1457.4|1457|1449.4|1448.8|1457.8|1457|1446.2|1446|143747
1593073800000|2020-06-25 08:30:00|1449.6|1449|1442.8|1442.2|1453.6|1453|1439.2|1438.8|112346
1593074100000|2020-06-25 08:35:00|1443|1442.4|1442.2|1441.6|1444.2|1443.8|1439.4|1438.8|77769
1593074400000|2020-06-25 08:40:00|1442.4|1442|1451.4|1450.6|1453.8|1453|1437.4|1437.2|67285
1593074700000|2020-06-25 08:45:00|1451.2|1450.2|1450.2|1449.6|1453|1452.4|1449.4|1448.8|48636
1593075000000|2020-06-25 08:50:00|1450.4|1449.8|1446.4|1445.6|1452.8|1452.2|1445.8|1445|33573
1593075300000|2020-06-25 08:55:00|1446.2|1445.8|1444.6|1444|1448.6|1448.2|1440.6|1440|61274
1593075600000|2020-06-25 09:00:00|1444.8|1444.2|1445.8|1445.4|1447|1446.2|1436.8|1436.4|86515
1593075900000|2020-06-25 09:05:00|1445.6|1445|1441|1440.6|1447|1446.8|1439.4|1439|35649
1593076200000|2020-06-25 09:10:00|1440.8|1440.4|1442.2|1441.4|1443|1442.6|1438.6|1438|37998
1593076500000|2020-06-25 09:15:00|1442|1441.6|1441.2|1440.6|1442.2|1441.8|1437.4|1436.8|53876
1593076800000|2020-06-25 09:20:00|1441.4|1440.4|1440.2|1440|1442.8|1442.6|1438|1437.6|69127
1593077100000|2020-06-25 09:25:00|1440|1439.8|1443.2|1442|1443.4|1442.6|1436.2|1435.6|63083
1593077400000|2020-06-25 09:30:00|1443|1442.2|1442.4|1442|1444.6|1443.8|1441.2|1440.8|34710
1593077700000|2020-06-25 09:35:00|1442.6|1441.8|1445|1444.6|1445.4|1445|1439.6|1439|40285
1593078000000|2020-06-25 09:40:00|1444.8|1444.8|1430.2|1429.6|1446|1445.2|1426.6|1425.8|120482
1593078300000|2020-06-25 09:45:00|1430.4|1429.8|1432|1431.4|1434|1433.2|1426.8|1425.8|53600
1593078600000|2020-06-25 09:50:00|1432.2|1431.6|1434.2|1433.8|1436.4|1435.6|1431|1430.4|35142
1593078900000|2020-06-25 09:55:00|1434.6|1434|1435.8|1435.2|1441.2|1440.4|1434.6|1434|55118
1593079200000|2020-06-25 10:00:00|1435.6|1435.4|1433.2|1432.6|1437.6|1437.2|1433|1432.4|27807
1593079500000|2020-06-25 10:05:00|1432.8|1432.4|1430.4|1429.8|1434.4|1433.8|1426.4|1426|31012
1593079800000|2020-06-25 10:10:00|1430.6|1430|1432.8|1432.4|1433.4|1432.8|1427.4|1426.8|34777
1593080100000|2020-06-25 10:15:00|1432.6|1432.2|1431.6|1431|1436.2|1435.8|1430.4|1430|39393
1593080400000|2020-06-25 10:20:00|1431.8|1431.2|1442|1441.4|1442.6|1442.2|1431.8|1431.2|29110
1593080700000|2020-06-25 10:25:00|1442.2|1441.6|1440.6|1440.2|1444|1443.4|1439|1438.4|40395
1593081000000|2020-06-25 10:30:00|1440.8|1440.4|1441.6|1441|1443.8|1443.2|1437.4|1436.8|45692
1593081300000|2020-06-25 10:35:00|1441.4|1440.8|1441|1440.4|1442.2|1441.8|1435.8|1435|23534
1593081600000|2020-06-25 10:40:00|1440.8|1440.6|1441.6|1440.8|1441.8|1441.2|1436.6|1436|28768
1593081900000|2020-06-25 10:45:00|1441.8|1441|1441.8|1441.2|1443.6|1443|1440.6|1440.2|28394
1593082200000|2020-06-25 10:50:00|1442|1441.4|1447.4|1446.8|1448.4|1447.6|1441.4|1441.2|61193
1593082500000|2020-06-25 10:55:00|1447|1446.6|1448|1447.6|1448.8|1448|1444.8|1444|20132
1593082800000|2020-06-25 11:00:00|1447.6|1447.4|1444.8|1444.4|1448.4|1448|1442.2|1441.6|33516
1593083100000|2020-06-25 11:05:00|1444.6|1444.2|1444.6|1444.2|1445.8|1445.4|1441.2|1440.6|31370
1593083400000|2020-06-25 11:10:00|1445|1444.4|1446|1445.8|1447.2|1446.8|1443.6|1443|39305
1593083700000|2020-06-25 11:15:00|1445.8|1445.6|1440.2|1439.8|1446|1445.8|1438.2|1437.8|44296
1593084000000|2020-06-25 11:20:00|1440|1439.6|1439.2|1439|1442.2|1441.8|1438.2|1437.6|21830
1593084300000|2020-06-25 11:25:00|1439.4|1439.2|1435.2|1434.8|1441.8|1441.6|1435|1434.8|41407
1593084600000|2020-06-25 11:30:00|1435.4|1435|1441.6|1441.2|1442|1441.6|1435.4|1434.8|50563
1593084900000|2020-06-25 11:35:00|1442|1441.4|1439.8|1439.4|1443|1442.6|1438.8|1438.4|27908
1593085200000|2020-06-25 11:40:00|1440|1439.6|1428.6|1428|1441|1440.6|1427.6|1426.8|82988
1593085500000|2020-06-25 11:45:00|1428.8|1428.2|1433.4|1432.6|1433.6|1433.2|1428|1427|48725
1593085800000|2020-06-25 11:50:00|1433.2|1432.2|1430.2|1429.6|1433.2|1433|1424.2|1423.6|108316
1593086100000|2020-06-25 11:55:00|1430|1429.4|1427.6|1427.2|1431.2|1430.6|1426.8|1426.4|34992
1593086400000|2020-06-25 12:00:00|1427.8|1427.4|1431.4|1430.8|1431.6|1431|1426.2|1425.6|39111
1593086700000|2020-06-25 12:05:00|1431.2|1430.6|1431.2|1430.6|1433.2|1432.4|1428.8|1428|31182
1593087000000|2020-06-25 12:10:00|1431|1430.8|1435|1434.2|1437.4|1437|1430.2|1430|48838
1593087300000|2020-06-25 12:15:00|1434.8|1434.4|1435.8|1435|1439.2|1439|1433.2|1432.8|43815
1593087600000|2020-06-25 12:20:00|1435.6|1434.8|1436.2|1435.8|1437|1436.6|1434.2|1433.6|19451
1593087900000|2020-06-25 12:25:00|1436|1435.6|1437.2|1435.8|1438|1437.8|1434.4|1434.2|51141
1593088200000|2020-06-25 12:30:00|1437|1435.6|1431.4|1430.8|1437|1435.8|1428.6|1428|66199
1593088500000|2020-06-25 12:35:00|1431.6|1431|1434.2|1433.6|1441|1440.6|1430.6|1430|80546
1593088800000|2020-06-25 12:40:00|1434.4|1433.2|1430.4|1429.6|1436|1435.6|1430|1429.6|44238
1593089100000|2020-06-25 12:45:00|1430.2|1429.2|1434.8|1434.2|1437|1436.6|1428|1427.2|70331
1593089400000|2020-06-25 12:50:00|1434.6|1434|1433.6|1433|1435|1434.6|1431|1430.2|30989
1593089700000|2020-06-25 12:55:00|1433.4|1432.8|1428.2|1427.6|1433.8|1433.2|1427.4|1426.8|33980
1593090000000|2020-06-25 13:00:00|1428.4|1427.8|1434.4|1433.6|1434.6|1434|1428.2|1427.6|44238
1593090300000|2020-06-25 13:05:00|1434.2|1433.8|1438|1437.2|1440.4|1439.8|1432.8|1432.4|45643
1593090600000|2020-06-25 13:10:00|1437.8|1437.4|1445.6|1445.2|1447|1446.4|1436.6|1436|55899
1593090900000|2020-06-25 13:15:00|1446|1445.4|1448.8|1448.2|1451|1450.8|1445.6|1445|88093
1593091200000|2020-06-25 13:20:00|1448.6|1448.4|1448.8|1448.4|1450|1449.6|1443.6|1442.8|48432
1593091500000|2020-06-25 13:25:00|1448.6|1448.2|1446.4|1446|1449.2|1448.8|1444.8|1444.4|38688
1593091800000|2020-06-25 13:30:00|1446.2|1445.6|1447.6|1446.6|1449|1448.2|1440|1439.8|88810
1593092100000|2020-06-25 13:35:00|1447.8|1446.8|1453|1452.4|1454.8|1454.6|1446.8|1445.8|87117
1593092400000|2020-06-25 13:40:00|1453.4|1452.6|1444.4|1443.8|1453.8|1453|1442.2|1440.8|74967
1593092700000|2020-06-25 13:45:00|1444.8|1444|1446.2|1445.6|1449.4|1448.6|1442.4|1442|89364
1593093000000|2020-06-25 13:50:00|1446.4|1445.4|1460.2|1459.4|1461.8|1461.4|1445.6|1444.4|103837
1593093300000|2020-06-25 13:55:00|1460|1459.2|1452.6|1451.6|1460.8|1460.4|1451.8|1451.4|54887
1593093600000|2020-06-25 14:00:00|1452.4|1451.4|1461.4|1460.4|1463.8|1463|1450|1449.8|111325
1593093900000|2020-06-25 14:05:00|1461.2|1460.6|1460.6|1459.8|1463.2|1462.6|1457.4|1456.6|56972
1593094200000|2020-06-25 14:10:00|1460.8|1460|1474.2|1473.6|1476|1475.4|1459.8|1459|309406
1593094500000|2020-06-25 14:15:00|1474|1473.2|1469.2|1468.6|1474.2|1473.4|1467|1466.2|47955
1593094800000|2020-06-25 14:20:00|1469.8|1468.4|1476|1475.2|1476.8|1476.2|1469|1468.4|199158
1593095100000|2020-06-25 14:25:00|1475.8|1475.4|1476.2|1475.6|1479|1478.6|1472.4|1471.4|79562
1593095400000|2020-06-25 14:30:00|1476.4|1475.8|1469.4|1468.8|1479|1478.6|1469.2|1468.6|29139
1593095700000|2020-06-25 14:35:00|1469.6|1469|1463.6|1462.8|1472.4|1471.8|1463|1462.2|49429
1593096000000|2020-06-25 14:40:00|1463.4|1463|1464.8|1464.2|1466.6|1465.8|1460.6|1460|54662
1593096300000|2020-06-25 14:45:00|1464.6|1464|1464|1463.8|1469.2|1468.6|1463.2|1462.8|71011
1593096600000|2020-06-25 14:50:00|1463.8|1463.4|1462.6|1462.2|1465.2|1464.6|1458.2|1457.4|62128
1593096900000|2020-06-25 14:55:00|1462.8|1462|1471.8|1471|1472.8|1472.4|1462.8|1462|207696
1593097200000|2020-06-25 15:00:00|1471.6|1471.2|1470.8|1470.2|1475.6|1475|1467.2|1466.6|93767
1593097500000|2020-06-25 15:05:00|1470.6|1470|1470|1469.6|1473.2|1472.6|1469|1468.6|103762
1593097800000|2020-06-25 15:10:00|1469.8|1469.8|1477|1476.2|1478.4|1478|1469.8|1469.8|161808
1593098100000|2020-06-25 15:15:00|1476.8|1476|1480.2|1480|1482.8|1482.4|1475.4|1475|156636
1593098400000|2020-06-25 15:20:00|1480.4|1480.2|1481|1480.4|1481.8|1481.6|1478|1477.4|239263
1593098700000|2020-06-25 15:25:00|1481.4|1480.6|1481.2|1480.2|1482.8|1482.6|1479.2|1478.8|231642
1593154800000|2020-06-26 07:00:00|1498.6|1497.2|1494.6|1493.2|1502.4|1500.4|1494.2|1492|110829
1593155100000|2020-06-26 07:05:00|1494.4|1492.8|1491|1489.4|1495.6|1494.4|1480.2|1477.4|111385
1593155400000|2020-06-26 07:10:00|1490.8|1488.8|1472.4|1470.6|1490.8|1488.8|1472.4|1470.4|78942
1593155700000|2020-06-26 07:15:00|1472.2|1470|1470.8|1469.6|1477.8|1477|1469.2|1468|62488
1593156000000|2020-06-26 07:20:00|1471.2|1469.4|1469.6|1468.8|1472.8|1472.4|1465.2|1465|88870
1593156300000|2020-06-26 07:25:00|1469.4|1468.6|1470|1469.2|1472|1471.4|1467.8|1466.6|54100
1593156600000|2020-06-26 07:30:00|1470.6|1469|1478|1477.6|1478|1477.6|1470|1469|40557
1593156900000|2020-06-26 07:35:00|1478.2|1477.4|1475.4|1475|1479|1478.4|1474|1473.2|16067
1593157200000|2020-06-26 07:40:00|1475.8|1475.2|1478|1477|1478.6|1478|1471.6|1471|21557
1593157500000|2020-06-26 07:45:00|1478.2|1477.2|1482|1481.2|1483.8|1483.4|1476.6|1476.2|47042
1593157800000|2020-06-26 07:50:00|1482.2|1481.4|1470.6|1469.6|1482.4|1481.6|1469.8|1468.8|23118
1593158100000|2020-06-26 07:55:00|1470.8|1470|1473|1472.2|1473.6|1473.2|1466.8|1466.2|43440
1593158400000|2020-06-26 08:00:00|1473.2|1472.4|1464|1463.4|1473.6|1473.2|1461.6|1461|99747
1593158700000|2020-06-26 08:05:00|1463.8|1463.6|1459.8|1459.6|1465|1464.6|1458.8|1458.2|127718
1593159000000|2020-06-26 08:10:00|1460|1459.8|1464.6|1464|1466.4|1466|1459|1458.2|124144
1593159300000|2020-06-26 08:15:00|1464.4|1463.8|1465.6|1465.2|1468.2|1467.6|1462.6|1462|21178
1593159600000|2020-06-26 08:20:00|1465.8|1465.4|1468.2|1467.4|1471.2|1470.6|1465|1464.4|27997
1593159900000|2020-06-26 08:25:00|1468|1467.6|1469.2|1468.6|1470.6|1470.2|1464.6|1464.2|16845
1593160200000|2020-06-26 08:30:00|1469|1468.4|1472.6|1472|1472.6|1472.4|1467.8|1467.2|26277
1593160500000|2020-06-26 08:35:00|1472.4|1471.8|1476.2|1475.6|1476.2|1475.8|1471.6|1471.2|20516
1593160800000|2020-06-26 08:40:00|1476|1475.4|1480.2|1480|1480.2|1480|1475.6|1475.2|27413
1593161100000|2020-06-26 08:45:00|1480.6|1480.2|1482.2|1481.4|1484.2|1483.8|1478.4|1478|45326
1593161400000|2020-06-26 08:50:00|1482|1481.2|1478|1477.6|1482|1481.6|1476|1475.6|21753
1593161700000|2020-06-26 08:55:00|1477.8|1477.2|1476.4|1475.8|1481.6|1481.4|1476.2|1475.6|33097
1593162000000|2020-06-26 09:00:00|1476.2|1476|1475.4|1474.8|1478.4|1478|1474.6|1474.2|39730
1593162300000|2020-06-26 09:05:00|1475.6|1475|1474.2|1473.6|1476|1475.6|1473|1472.6|30733
1593162600000|2020-06-26 09:10:00|1474.4|1473.8|1474.2|1473.6|1479.6|1479.4|1474|1473.6|50359
1593162900000|2020-06-26 09:15:00|1474.4|1473.8|1474.2|1473.6|1476.2|1476|1471.8|1471.4|51893
1593163200000|2020-06-26 09:20:00|1474.4|1473.8|1474.8|1474.4|1477.8|1477.4|1472|1471.8|27730
1593163500000|2020-06-26 09:25:00|1474.6|1473.8|1474.8|1474.2|1475.6|1475.2|1473.2|1472.8|28367
1593163800000|2020-06-26 09:30:00|1474.6|1474|1478.2|1477.6|1478.8|1478.4|1472.4|1472|25681
1593164100000|2020-06-26 09:35:00|1478|1477.4|1477.4|1477|1479|1478.6|1476.4|1475.8|16434
1593164400000|2020-06-26 09:40:00|1477.6|1477.2|1480|1479.6|1480|1479.6|1475.8|1475.2|28223
1593164700000|2020-06-26 09:45:00|1480.2|1479.4|1479.4|1479|1483.2|1483|1478.4|1478|81063
1593165000000|2020-06-26 09:50:00|1479.2|1478.8|1477|1476.2|1479.6|1479.2|1474.2|1473.6|92825
1593165300000|2020-06-26 09:55:00|1477.4|1476.4|1479.8|1479|1480.6|1480.4|1476.2|1475.8|58551
1593165600000|2020-06-26 10:00:00|1480|1479.2|1477.8|1477.4|1482.4|1482|1477|1476.6|45191
1593165900000|2020-06-26 10:05:00|1478|1477.6|1483.4|1483|1485|1484.6|1477.6|1476.8|48579
1593166200000|2020-06-26 10:10:00|1483.2|1482.8|1485.8|1485.4|1486.6|1486.2|1482.6|1482|26026
1593166500000|2020-06-26 10:15:00|1485.6|1485.2|1484|1483.8|1486.4|1486.2|1483.2|1482.4|21775
1593166800000|2020-06-26 10:20:00|1483.8|1483.6|1477.6|1477|1484|1483.6|1476|1475.6|50838
1593167100000|2020-06-26 10:25:00|1477.4|1476.8|1478.8|1478|1479.8|1479.2|1474.6|1474.4|63376
1593167400000|2020-06-26 10:30:00|1478.6|1477.8|1481.8|1481.4|1481.8|1481.4|1477.4|1477|23227
1593167700000|2020-06-26 10:35:00|1482|1481.2|1478.6|1478.2|1483|1482.6|1478.6|1478|34959
1593168000000|2020-06-26 10:40:00|1478.4|1478.4|1479.4|1479|1480|1479.6|1476.6|1476|36166
1593168300000|2020-06-26 10:45:00|1479.2|1478.6|1477|1476.6|1479.2|1478.8|1476.2|1475.8|16811
1593168600000|2020-06-26 10:50:00|1477.2|1476.8|1482.8|1482.4|1484.4|1484|1477.2|1476.8|32080
1593168900000|2020-06-26 10:55:00|1482.6|1482.2|1483.6|1483|1485|1484.6|1482.2|1481.8|14553
1593169200000|2020-06-26 11:00:00|1483.8|1483.2|1491.4|1491|1491.4|1491|1482.6|1482.2|47020
1593169500000|2020-06-26 11:05:00|1491.6|1491.2|1491.6|1491|1493|1492.8|1490|1489.2|49618
1593169800000|2020-06-26 11:10:00|1491.8|1491.2|1489.4|1489|1493.4|1493.2|1488.6|1488|27136
1593170100000|2020-06-26 11:15:00|1489.6|1489.2|1489.6|1489.2|1490.8|1490.6|1487.8|1487.2|19163
1593170400000|2020-06-26 11:20:00|1489.8|1489.4|1487.2|1486.6|1491.6|1491|1486.2|1485.6|22689
1593170700000|2020-06-26 11:25:00|1487|1486.4|1484.6|1483.8|1487.4|1487|1483.8|1483.2|19261
1593171000000|2020-06-26 11:30:00|1484.4|1483.6|1483.6|1483.2|1486.4|1486|1482.8|1482.4|25482
1593171300000|2020-06-26 11:35:00|1483.8|1483|1486|1485.4|1487.6|1487.4|1483.8|1483|24150
1593171600000|2020-06-26 11:40:00|1486.2|1485.6|1487|1486.4|1488.4|1488|1485.2|1484.8|19153
1593171900000|2020-06-26 11:45:00|1486.8|1486|1486.2|1485.8|1490|1489.4|1485|1484.4|30374
1593172200000|2020-06-26 11:50:00|1486.4|1486|1482.2|1481.8|1486.4|1486|1481|1480.6|32209
1593172500000|2020-06-26 11:55:00|1482.4|1481.6|1479.8|1479.4|1482.4|1481.8|1477.4|1477|31572
1593172800000|2020-06-26 12:00:00|1479.6|1479.2|1484.4|1483.8|1485.2|1484.8|1478.6|1478|35303
1593173100000|2020-06-26 12:05:00|1484.6|1484|1479.4|1479|1485.2|1485|1478|1477.8|30551
1593173400000|2020-06-26 12:10:00|1479.2|1478.8|1479.8|1479.4|1481.8|1481.4|1477.6|1477|36140
1593173700000|2020-06-26 12:15:00|1479.6|1479.6|1481.8|1481.2|1481.8|1481.4|1478.6|1478.2|28496
1593174000000|2020-06-26 12:20:00|1482|1481.4|1480.2|1479.6|1482.6|1482.4|1478.2|1477.6|36316
1593174300000|2020-06-26 12:25:00|1480|1479.8|1484.2|1483.6|1484.2|1483.8|1479.6|1479|39571
1593174600000|2020-06-26 12:30:00|1484|1483.2|1482.4|1481.8|1486.6|1486|1481.4|1480.8|27559
1593174900000|2020-06-26 12:35:00|1482.6|1482|1476.4|1476.2|1483.2|1482.4|1476.4|1475.8|11786
1593175200000|2020-06-26 12:40:00|1476.6|1476.4|1474|1473.8|1477.4|1476.8|1473.4|1473|48276
1593175500000|2020-06-26 12:45:00|1473.8|1473.6|1477.2|1476.8|1477.6|1477.2|1472.8|1472.4|26992
1593175800000|2020-06-26 12:50:00|1477.4|1477|1469.8|1469.6|1478.4|1477.8|1469.4|1469|18391
1593176100000|2020-06-26 12:55:00|1470|1469.8|1467.6|1467.2|1470.6|1470.4|1465.4|1465|42942
1593176400000|2020-06-26 13:00:00|1467.8|1467.4|1471.2|1470.8|1471.2|1470.8|1466.2|1465.6|25174
1593176700000|2020-06-26 13:05:00|1471|1470.6|1471.4|1470.8|1471.6|1471.2|1469.8|1469.4|17165
1593177000000|2020-06-26 13:10:00|1471.6|1471|1473.6|1473|1474.6|1474.2|1470|1469.6|25378
1593177300000|2020-06-26 13:15:00|1473.4|1472.8|1471.8|1471.2|1473.8|1473.4|1470.8|1470.2|14711
1593177600000|2020-06-26 13:20:00|1472|1471.4|1471.2|1470.6|1473|1472.6|1470.4|1470|16646
1593177900000|2020-06-26 13:25:00|1471|1470.4|1471.6|1471.2|1472.4|1472|1469.6|1469|20550
1593178200000|2020-06-26 13:30:00|1471.4|1471.4|1466.4|1465.8|1473.2|1472.8|1462.8|1462.4|73128
1593178500000|2020-06-26 13:35:00|1466.6|1466|1464.8|1464.2|1468.4|1468|1460.4|1460|118269
1593178800000|2020-06-26 13:40:00|1464.6|1464.4|1459|1458.4|1466.6|1466.2|1458.8|1458.4|111418
1593179100000|2020-06-26 13:45:00|1458.8|1458|1462.4|1462|1466|1465.4|1458.4|1458|120641
1593179400000|2020-06-26 13:50:00|1462.2|1461.8|1462.6|1462|1463.6|1463|1455.8|1455.2|70452
1593179700000|2020-06-26 13:55:00|1462.4|1461.6|1459.2|1458|1462.4|1461.8|1456.2|1455.8|55255
1593180000000|2020-06-26 14:00:00|1459|1457.8|1450.6|1450|1460.2|1459.6|1450.6|1450|87555
1593180300000|2020-06-26 14:05:00|1450.4|1449.8|1453.8|1453.4|1456.4|1455.8|1450|1449.8|146983
1593180600000|2020-06-26 14:10:00|1454|1453.6|1450.8|1450.6|1454.8|1454.4|1450.4|1450|104764
1593180900000|2020-06-26 14:15:00|1450.6|1450.2|1449.4|1448.8|1451|1450.4|1447.2|1446.6|73653
1593181200000|2020-06-26 14:20:00|1449.6|1448.6|1450|1449.4|1450|1449.6|1445.6|1445|133738
1593181500000|2020-06-26 14:25:00|1450.2|1449.6|1452|1451.4|1454.2|1453.8|1448.6|1448|160089
1593181800000|2020-06-26 14:30:00|1452.2|1451.6|1448.4|1447.8|1456.4|1456|1447.2|1446.8|126788
1593182100000|2020-06-26 14:35:00|1448.2|1447.6|1445|1444.6|1450.4|1449.8|1444|1443.8|89306
1593182400000|2020-06-26 14:40:00|1444.8|1444.4|1452.2|1451.6|1453.2|1452.6|1443.6|1443.2|153911
1593182700000|2020-06-26 14:45:00|1451.8|1451.2|1450.2|1449.6|1454.4|1454|1449.6|1449.2|50821
1593183000000|2020-06-26 14:50:00|1450.4|1450|1451.4|1450.8|1454.4|1454|1447.6|1447.2|106720
1593183300000|2020-06-26 14:55:00|1451.2|1450.6|1451.4|1451|1453.8|1453.4|1449.8|1449.2|76035
1593183600000|2020-06-26 15:00:00|1451.8|1451.2|1452.8|1452.4|1453.4|1453|1449.8|1449.4|68547
1593183900000|2020-06-26 15:05:00|1452.6|1452.2|1452|1451.4|1453.6|1453|1450.4|1449.8|84011
1593184200000|2020-06-26 15:10:00|1451.8|1451.2|1452|1451.6|1452.6|1452.2|1449.2|1449|133828
1593184500000|2020-06-26 15:15:00|1451.8|1451.4|1451.8|1451.2|1454.4|1454|1449.2|1448.8|182581
1593184800000|2020-06-26 15:20:00|1451.6|1451|1452|1451.6|1453|1452.6|1449|1448.6|135509
1593185100000|2020-06-26 15:25:00|1451.8|1451.8|1449.2|1448.6|1452.2|1452|1447.4|1447|136452
1593414000000|2020-06-29 07:00:00|1790|1240|1439.8|1438|1790|1442|1432|1240|106509
1593414300000|2020-06-29 07:05:00|1440|1438.4|1457.2|1455.2|1457.6|1455.6|1439.8|1438.4|43577
1593414600000|2020-06-29 07:10:00|1458.4|1455.4|1463.6|1462.2|1464.8|1463.8|1454.4|1452.6|38411
1593414900000|2020-06-29 07:15:00|1464.2|1462.4|1463.8|1463|1466.8|1466.2|1460.8|1459.4|57004
1593415200000|2020-06-29 07:20:00|1464.4|1463.2|1472.2|1471.2|1477.2|1476.2|1464.4|1463.2|49498
1593415500000|2020-06-29 07:25:00|1472.6|1471|1465.4|1464|1476.2|1475|1464.8|1463.2|44684
1593415800000|2020-06-29 07:30:00|1465.2|1463.4|1459.2|1458|1466.8|1465.8|1457.8|1456|30469
1593416100000|2020-06-29 07:35:00|1459.4|1458.2|1458|1457|1463.4|1462.2|1457.2|1456.2|31407
1593416400000|2020-06-29 07:40:00|1457.8|1456.8|1447.4|1446|1459.4|1458.4|1444|1443.8|35214
1593416700000|2020-06-29 07:45:00|1447.8|1446.2|1438|1436.8|1449.4|1447.8|1437|1436.4|208081
1593417000000|2020-06-29 07:50:00|1438.2|1437.2|1443.8|1442.8|1444.8|1443.8|1434.2|1433.2|59666
1593417300000|2020-06-29 07:55:00|1443.6|1442.6|1447.8|1447|1449.6|1448.4|1443|1442|20023
1593417600000|2020-06-29 08:00:00|1447.4|1446.8|1442.6|1442|1448|1447.2|1442|1441.6|39340
1593417900000|2020-06-29 08:05:00|1443|1442.2|1443.6|1443|1446|1445.2|1440.4|1440|30689
1593418200000|2020-06-29 08:10:00|1444|1443.2|1434.8|1434.4|1445.8|1445|1434.8|1434.4|54884
1593418500000|2020-06-29 08:15:00|1435|1434.6|1441.8|1441.2|1443.8|1443.2|1435|1434.4|37674
1593418800000|2020-06-29 08:20:00|1441.6|1441|1449.6|1449|1449.8|1449|1440.8|1440.2|53807
1593419100000|2020-06-29 08:25:00|1449.8|1449.2|1451.4|1451|1453.8|1453|1447.4|1446.8|46209
1593419400000|2020-06-29 08:30:00|1451.2|1450.8|1450|1449.4|1452.8|1452.4|1448.8|1448|29757
1593419700000|2020-06-29 08:35:00|1449.8|1449.2|1450.8|1450.2|1455|1454.8|1449.8|1449|18398
1593420000000|2020-06-29 08:40:00|1451|1450.4|1459.4|1458.8|1459.4|1458.8|1450.8|1450.2|24070
1593420300000|2020-06-29 08:45:00|1459.8|1459|1459.6|1459.2|1461.6|1461|1457.8|1457.2|37439
1593420600000|2020-06-29 08:50:00|1459.4|1459|1457.6|1457|1460.6|1460|1456.6|1456.2|23329
1593420900000|2020-06-29 08:55:00|1457.4|1457.2|1464.2|1463.6|1464.6|1464|1455.8|1455.4|32400
1593421200000|2020-06-29 09:00:00|1464.4|1463.8|1464.8|1464.2|1466.6|1466.2|1463.6|1463|26550
1593421500000|2020-06-29 09:05:00|1464.6|1464.4|1455.6|1455|1467|1466.4|1454.6|1454|36767
1593421800000|2020-06-29 09:10:00|1455.8|1455.2|1458|1457.6|1459.6|1459.2|1454|1453.8|38626
1593422100000|2020-06-29 09:15:00|1458.2|1457.8|1460.2|1459.8|1463|1462.6|1458|1457.6|36301
1593422400000|2020-06-29 09:20:00|1460.4|1460|1464|1463.6|1464.6|1464|1459.8|1459.2|31792
1593422700000|2020-06-29 09:25:00|1463.8|1463.4|1462.2|1461.6|1464.2|1463.6|1460.4|1460|15899
1593423000000|2020-06-29 09:30:00|1462.4|1461.8|1464.4|1464|1466.2|1465.6|1458.2|1457.6|36162
1593423300000|2020-06-29 09:35:00|1464.8|1464.2|1469.2|1468.8|1469.8|1469.2|1464|1463.6|29055
1593423600000|2020-06-29 09:40:00|1469.6|1469|1469|1468.4|1474.4|1473.8|1468.8|1468.4|41758
1593423900000|2020-06-29 09:45:00|1469.2|1468.6|1464.2|1463.6|1469.8|1469.4|1463.6|1463.2|25141
1593424200000|2020-06-29 09:50:00|1464|1463.8|1465.8|1465.6|1467.6|1467.4|1463.4|1462.6|10964
1593424500000|2020-06-29 09:55:00|1466|1465.8|1463.8|1463.2|1468|1467.6|1462|1461.6|16296
1593424800000|2020-06-29 10:00:00|1463.6|1463.4|1456.2|1455.6|1466.6|1466.2|1452.2|1451|75415
1593425100000|2020-06-29 10:05:00|1456.6|1455.8|1465|1464.4|1465|1464.4|1456.6|1455.8|25556
1593425400000|2020-06-29 10:10:00|1464.8|1464.2|1459.8|1459.2|1466|1465.4|1459.4|1459|26110
1593425700000|2020-06-29 10:15:00|1460|1459.4|1463|1462.4|1463|1462.4|1459.4|1459|18474
1593426000000|2020-06-29 10:20:00|1462.8|1462.6|1465.4|1465|1466.6|1466.2|1462.4|1461.8|31086
1593426300000|2020-06-29 10:25:00|1465.6|1465.2|1467|1466.6|1467.8|1467.4|1465|1464.6|12133
1593426600000|2020-06-29 10:30:00|1466.8|1466.4|1468|1467.4|1469.6|1469|1466.6|1466|27950
1593426900000|2020-06-29 10:35:00|1467.8|1467.2|1463.8|1463.4|1469.4|1468.8|1463|1462.4|21705
1593427200000|2020-06-29 10:40:00|1464|1463.6|1464.2|1463.8|1465.4|1464.8|1462.8|1462.4|17494
1593427500000|2020-06-29 10:45:00|1464.4|1464|1470.2|1469.6|1471.4|1471|1464.4|1464|49994
1593427800000|2020-06-29 10:50:00|1470|1469.4|1472.8|1472.2|1474.4|1474|1470|1469.4|31739
1593428100000|2020-06-29 10:55:00|1473|1472.4|1473.8|1473.2|1475.6|1475|1472.6|1472.2|35481
1593428400000|2020-06-29 11:00:00|1474|1473.4|1476.8|1476.4|1477|1476.4|1473.8|1473.2|97826
1593428700000|2020-06-29 11:05:00|1477|1476.6|1477.4|1477|1478|1477.6|1475.4|1475|88266
1593429000000|2020-06-29 11:10:00|1477.2|1476.8|1475.8|1475.4|1479.6|1479.2|1475|1474.4|43339
1593429300000|2020-06-29 11:15:00|1476|1475.2|1480.6|1480|1480.6|1480|1474.8|1474.4|27922
1593429600000|2020-06-29 11:20:00|1480.4|1480.2|1483.2|1483|1483.8|1483.2|1479.8|1479.4|19564
1593429900000|2020-06-29 11:25:00|1483|1482.8|1487.4|1487|1487.6|1487.4|1481.4|1481|56772
1593430200000|2020-06-29 11:30:00|1487.6|1487.2|1482.6|1482|1488|1487.6|1481.8|1481.2|33752
1593430500000|2020-06-29 11:35:00|1482.8|1482.2|1483.8|1483.2|1486|1485.4|1482.2|1481.6|27717
1593430800000|2020-06-29 11:40:00|1483.4|1483|1484.6|1484|1485.4|1485|1482.6|1482|25299
1593431100000|2020-06-29 11:45:00|1484.8|1484.2|1483.6|1483|1486.6|1486.2|1483.4|1482.8|16643
1593431400000|2020-06-29 11:50:00|1483.4|1482.8|1489.6|1489|1491|1490.6|1482.8|1482.2|53273
1593431700000|2020-06-29 11:55:00|1489.8|1489.2|1487.2|1486.6|1490.6|1490.2|1486.8|1486.2|25354
1593432000000|2020-06-29 12:00:00|1487.4|1486.8|1489.6|1489|1490|1489.6|1485.2|1484.8|32229
1593432300000|2020-06-29 12:05:00|1490|1489.2|1491.4|1490.8|1494|1493.6|1489|1488.6|35782
1593432600000|2020-06-29 12:10:00|1491.6|1491|1490.6|1490|1493.4|1493|1489.2|1488.8|22888
1593432900000|2020-06-29 12:15:00|1490.4|1489.8|1489.6|1489|1492|1491.8|1488.6|1488|20781
1593433200000|2020-06-29 12:20:00|1489.8|1489.2|1487|1486.2|1489.8|1489.4|1485.8|1485.2|42032
1593433500000|2020-06-29 12:25:00|1486.8|1486|1482.6|1482|1487.6|1487.2|1482.2|1481.6|24574
1593433800000|2020-06-29 12:30:00|1482.8|1482.2|1484|1483.4|1485.8|1485.4|1482|1481.6|27676
1593434100000|2020-06-29 12:35:00|1484.2|1483.6|1482.4|1482|1487|1486.6|1482.4|1482|23403
1593434400000|2020-06-29 12:40:00|1482.2|1482.2|1481.4|1481|1483.4|1483|1480.2|1479.6|28674
1593434700000|2020-06-29 12:45:00|1481.6|1481.2|1485.6|1485.2|1486.4|1486.2|1481.6|1481.2|22031
1593435000000|2020-06-29 12:50:00|1486|1485.4|1488.8|1488.2|1489.8|1489.2|1485.6|1485.2|30640
1593435300000|2020-06-29 12:55:00|1488.6|1488|1488|1487.4|1489|1488.4|1483|1482.6|33228
1593435600000|2020-06-29 13:00:00|1488.4|1487.6|1483.6|1483.2|1490|1489.6|1482.6|1482.2|60149
1593435900000|2020-06-29 13:05:00|1484|1483.4|1482|1481.4|1485|1484.4|1480.8|1480.2|18264
1593436200000|2020-06-29 13:10:00|1481.8|1481.2|1479|1478.2|1482.6|1482|1478.4|1478|106955
1593436500000|2020-06-29 13:15:00|1479.2|1478.4|1479|1478.6|1480.2|1480|1478|1477.4|16767
1593436800000|2020-06-29 13:20:00|1478.8|1478.4|1481.4|1481|1481.6|1481.2|1477.6|1477|18477
1593437100000|2020-06-29 13:25:00|1481.2|1480.8|1479.6|1479|1482.8|1482.2|1478.4|1478|15378
1593437400000|2020-06-29 13:30:00|1479.8|1479.2|1467.4|1466.4|1482|1481.4|1463.6|1463|92092
1593437700000|2020-06-29 13:35:00|1467.2|1466.2|1468.2|1467.6|1471.8|1471|1464.8|1464|45406
1593438000000|2020-06-29 13:40:00|1468|1467.8|1472.4|1471.8|1473.8|1473.2|1465.6|1465|26643
1593438300000|2020-06-29 13:45:00|1472.6|1472|1473.6|1473.2|1475|1474.6|1468|1467.4|27655
1593438600000|2020-06-29 13:50:00|1473.8|1473.4|1484.2|1483.4|1484.8|1484|1473|1472.4|33566
1593438900000|2020-06-29 13:55:00|1484|1483.2|1479.2|1478|1486.2|1485.6|1479.2|1478|95960
1593439200000|2020-06-29 14:00:00|1479.4|1478.6|1486|1485.2|1487.8|1487|1479.4|1478|121177
1593439500000|2020-06-29 14:05:00|1486.4|1485.6|1492.8|1492.2|1493.4|1492.8|1485.4|1485|153701
1593439800000|2020-06-29 14:10:00|1492.6|1492.4|1492.6|1491.8|1495|1494.6|1488.4|1487.8|74606
1593440100000|2020-06-29 14:15:00|1492.4|1492|1493.8|1493.2|1496.4|1496.2|1491.6|1491.2|87545
1593440400000|2020-06-29 14:20:00|1494|1493.4|1490.6|1489.8|1497|1496.4|1489.4|1488.4|69546
1593440700000|2020-06-29 14:25:00|1490.4|1490|1489.8|1489.2|1493.4|1493|1486.6|1486|74197
1593441000000|2020-06-29 14:30:00|1490|1489|1495.2|1494.6|1496|1495.2|1490|1488.8|55003
1593441300000|2020-06-29 14:35:00|1495|1494.8|1498.2|1497.6|1501.8|1501.6|1494.6|1494|221911
1593441600000|2020-06-29 14:40:00|1498.4|1497.8|1498.4|1497.8|1503.6|1503.4|1494.4|1494.2|113843
1593441900000|2020-06-29 14:45:00|1498.6|1498|1500.6|1500.2|1501.2|1500.6|1496|1495.6|73979
1593442200000|2020-06-29 14:50:00|1500.4|1499.6|1496|1495.4|1504.6|1504|1496|1495.4|119117
1593442500000|2020-06-29 14:55:00|1495.8|1495.2|1493|1492.4|1497.4|1496.8|1491.6|1491|49846
1593442800000|2020-06-29 15:00:00|1492.8|1492.2|1489.4|1488.8|1494.2|1493.6|1487.6|1487|106593
1593443100000|2020-06-29 15:05:00|1489.2|1488.4|1486.2|1485.6|1489.4|1488.8|1485.4|1485|85316
1593443400000|2020-06-29 15:10:00|1485.8|1485.8|1481.2|1480.6|1486.8|1486.2|1480.8|1480.6|72995
1593443700000|2020-06-29 15:15:00|1481.4|1480.8|1484.2|1483.6|1484.2|1484|1481|1480.6|65330
1593444000000|2020-06-29 15:20:00|1484.4|1484|1487.8|1487.2|1488|1487.6|1482.8|1482.4|47661
1593444300000|2020-06-29 15:25:00|1487.6|1487.4|1489.2|1488.6|1492.8|1492.4|1487.4|1487|271178
1593500400000|2020-06-30 07:00:00|1489.4|1483|1495.8|1494|1501.4|1499.2|1486.6|1483|58456
1593500700000|2020-06-30 07:05:00|1495.6|1494.2|1484.6|1483.2|1495.6|1494.4|1476.4|1475|95632
1593501000000|2020-06-30 07:10:00|1484.8|1482.8|1481.2|1479.2|1488.4|1487|1472.6|1471|74224
1593501300000|2020-06-30 07:15:00|1481|1479.4|1490.2|1488.8|1495|1494.4|1480.6|1479.4|45457
1593501600000|2020-06-30 07:20:00|1490.8|1489.2|1483.6|1482.6|1491.4|1489.6|1477.2|1475.6|70037
1593501900000|2020-06-30 07:25:00|1483.4|1482.8|1480.6|1479.8|1484|1483.4|1477.4|1476.6|41646
1593502200000|2020-06-30 07:30:00|1480.8|1480.2|1469|1468.4|1482.8|1481.6|1469|1468.2|78502
1593502500000|2020-06-30 07:35:00|1468.8|1468|1471.6|1470.6|1474.2|1473.4|1464.8|1464|51332
1593502800000|2020-06-30 07:40:00|1471.8|1471|1471.6|1471|1475.6|1474.6|1469.4|1468.8|47508
1593503100000|2020-06-30 07:45:00|1471.2|1470.6|1474.6|1474|1476.2|1474.8|1469.8|1469|44480
1593503400000|2020-06-30 07:50:00|1474.8|1474.2|1473.2|1472.4|1476.2|1475.4|1466.2|1466|44967
1593503700000|2020-06-30 07:55:00|1473|1472.2|1474.6|1474|1477|1476|1472.2|1471.6|33831
1593504000000|2020-06-30 08:00:00|1474.8|1474.2|1472.8|1472|1476.8|1476|1472.6|1471.8|38585
1593504300000|2020-06-30 08:05:00|1473|1472.4|1466.8|1466|1473.2|1472.6|1463.6|1463|36431
1593504600000|2020-06-30 08:10:00|1467|1466.2|1466|1465.4|1467.2|1466.2|1459.8|1459.2|31703
1593504900000|2020-06-30 08:15:00|1465.8|1465|1466.2|1465.6|1468.4|1467.8|1462|1461.6|30672
1593505200000|2020-06-30 08:20:00|1466|1465.8|1461.8|1461|1466.2|1465.8|1458.6|1458|40215
1593505500000|2020-06-30 08:25:00|1461.6|1460.8|1468|1467.8|1469.2|1468.4|1460.8|1460.2|44526
1593505800000|2020-06-30 08:30:00|1467.8|1467.2|1465.2|1464.6|1471|1470.4|1465.2|1464.6|29212
1593506100000|2020-06-30 08:35:00|1465.4|1465.2|1461.6|1460.8|1469.4|1468.8|1461|1460.4|38103
1593506400000|2020-06-30 08:40:00|1461.8|1461|1458.6|1458|1462.2|1461.4|1456.8|1456|52681
1593506700000|2020-06-30 08:45:00|1458.4|1457.8|1461.4|1461|1462.8|1462|1454|1453.6|43439
1593507000000|2020-06-30 08:50:00|1461.6|1461.2|1459.4|1458.8|1462.6|1461.6|1457.6|1457.2|32814
1593507300000|2020-06-30 08:55:00|1459.2|1458.6|1460.8|1460.4|1463|1462.4|1457.4|1457|30791
1593507600000|2020-06-30 09:00:00|1460.6|1460|1456.6|1456|1464.2|1463.6|1456.4|1455.8|39738
1593507900000|2020-06-30 09:05:00|1456.4|1455.8|1459|1458.6|1461.8|1461.6|1456|1455.6|43879
1593508200000|2020-06-30 09:10:00|1458.8|1458.2|1458.4|1458|1459.6|1459|1457.2|1456.8|34912
1593508500000|2020-06-30 09:15:00|1458.6|1457.8|1457|1456.4|1463.4|1462.8|1456.8|1456.4|48603
1593508800000|2020-06-30 09:20:00|1457.2|1456.6|1460|1459.4|1460.4|1459.8|1453.8|1453.4|78595
1593509100000|2020-06-30 09:25:00|1459.8|1459.2|1459|1458.4|1460.6|1460|1457.4|1457.2|15911
1593509400000|2020-06-30 09:30:00|1459.2|1458.6|1461.2|1460.8|1462|1461.4|1458.2|1457.6|25682
1593509700000|2020-06-30 09:35:00|1461.4|1461|1461.8|1461.4|1464.6|1464|1461|1460.8|29050
1593510000000|2020-06-30 09:40:00|1462|1461.6|1458.2|1457.8|1462.4|1461.6|1457.6|1457.4|19531
1593510300000|2020-06-30 09:45:00|1458.4|1458|1455|1454.6|1462|1461.4|1454.8|1454.6|42275
1593510600000|2020-06-30 09:50:00|1455.2|1454.8|1456.2|1455.6|1456.4|1456|1452.2|1452|47448
1593510900000|2020-06-30 09:55:00|1456.4|1455.8|1462.2|1461.6|1463|1462.4|1456.4|1455.6|32028
1593511200000|2020-06-30 10:00:00|1462.4|1461.8|1461|1460.6|1463.6|1463.2|1459.2|1459|30382
1593511500000|2020-06-30 10:05:00|1461.2|1460.4|1460.8|1460.2|1463.4|1463.2|1459.2|1459|39618
1593511800000|2020-06-30 10:10:00|1461|1460.4|1462.6|1462|1462.8|1462.2|1459.4|1459.2|35514
1593512100000|2020-06-30 10:15:00|1462.4|1461.8|1464.4|1463.8|1464.6|1463.8|1460.8|1460.2|21580
1593512400000|2020-06-30 10:20:00|1464.2|1463.6|1461.2|1460.8|1464.2|1463.6|1460.6|1460|17632
1593512700000|2020-06-30 10:25:00|1461.4|1461|1476.2|1475.4|1479|1478.2|1461.2|1460.8|125997
1593513000000|2020-06-30 10:30:00|1476|1475.2|1482.2|1481.6|1482.4|1482|1475.6|1475|119023
1593513300000|2020-06-30 10:35:00|1482|1481.4|1475.6|1475|1483.2|1483|1473.4|1473.2|72262
1593513600000|2020-06-30 10:40:00|1476|1475.2|1472.6|1472.2|1476.4|1475.6|1469.6|1468.8|34528
1593513900000|2020-06-30 10:45:00|1472.4|1472.4|1471.2|1470.6|1475.6|1475|1470.8|1470.6|24872
1593514200000|2020-06-30 10:50:00|1471.4|1470.8|1471.2|1470.8|1473|1472.4|1470.4|1469.8|20226
1593514500000|2020-06-30 10:55:00|1471.4|1470.6|1470|1469.6|1473.2|1472.8|1468.6|1468.2|106474
1593514800000|2020-06-30 11:00:00|1470.2|1469.8|1469|1468.4|1472.4|1472|1467.8|1467.2|24213
1593515100000|2020-06-30 11:05:00|1469.2|1468.6|1470.8|1470.4|1473.6|1473|1466|1465.6|27953
1593515400000|2020-06-30 11:10:00|1470.6|1470.2|1476|1475.4|1476.4|1476|1470.4|1470.2|26222
1593515700000|2020-06-30 11:15:00|1475.8|1475.8|1477|1476.4|1478.2|1477.8|1475.6|1475|9349
1593516000000|2020-06-30 11:20:00|1476.8|1476.6|1473.6|1473.2|1476.8|1476.8|1472.2|1471.6|28137
1593516300000|2020-06-30 11:25:00|1473.4|1473|1475.6|1475.2|1477.8|1477.2|1472.6|1472.2|80364
1593516600000|2020-06-30 11:30:00|1475.8|1475.4|1478.8|1478.4|1481.8|1481|1475.8|1475.2|41775
1593516900000|2020-06-30 11:35:00|1478.6|1478.2|1483.4|1483|1484.6|1484|1478.6|1478|18042
1593517200000|2020-06-30 11:40:00|1483.2|1482.8|1477.6|1477|1483.4|1482.8|1477.2|1476.8|17199
1593517500000|2020-06-30 11:45:00|1477.8|1477.2|1474.4|1474|1478|1477.6|1474.2|1474|29093
1593517800000|2020-06-30 11:50:00|1474.6|1474.4|1475|1474.6|1476|1475.6|1473.6|1473|13802
1593518100000|2020-06-30 11:55:00|1474.8|1474.4|1469.4|1468.8|1475|1474.6|1469|1468.8|16334
1593518400000|2020-06-30 12:00:00|1469.2|1469|1467.2|1466.6|1471|1470.6|1466|1465.8|36416
1593518700000|2020-06-30 12:05:00|1467.4|1466.4|1468.2|1467.6|1468.4|1467.6|1465|1464.6|19186
1593519000000|2020-06-30 12:10:00|1468.4|1467.8|1465|1464.6|1468.6|1467.8|1465|1464.6|11231
1593519300000|2020-06-30 12:15:00|1464.8|1464.4|1468.4|1468|1469.2|1468.6|1463.2|1462.8|25450
1593519600000|2020-06-30 12:20:00|1468.6|1468.2|1469|1468.6|1470.6|1470|1466.8|1466.4|30877
1593519900000|2020-06-30 12:25:00|1468.8|1468.8|1467.6|1467|1470|1469.8|1467|1466.6|29984
1593520200000|2020-06-30 12:30:00|1467.4|1466.8|1460.4|1460|1468|1467.4|1459.4|1459.2|36318
1593520500000|2020-06-30 12:35:00|1460.2|1459.8|1460.4|1459.8|1460.8|1460.4|1457.8|1457.2|36078
1593520800000|2020-06-30 12:40:00|1460.2|1460|1461.2|1461|1462|1461.4|1459.4|1458.6|26279
1593521100000|2020-06-30 12:45:00|1461|1460.8|1462.2|1461.6|1464.6|1464|1460.6|1460.2|36807
1593521400000|2020-06-30 12:50:00|1462|1461.4|1460|1459.6|1462|1461.6|1459|1458.6|35246
1593521700000|2020-06-30 12:55:00|1460.2|1459.8|1459.4|1459.2|1460.8|1460.6|1457.4|1457.2|29928
1593522000000|2020-06-30 13:00:00|1459.2|1459|1459.2|1458.8|1462|1461.6|1458.8|1458.4|57334
1593522300000|2020-06-30 13:05:00|1459|1458.6|1458|1457.8|1460.4|1460|1457.2|1457|32638
1593522600000|2020-06-30 13:10:00|1457.8|1457.6|1456|1455.6|1460|1459.6|1455.6|1455|68710
1593522900000|2020-06-30 13:15:00|1456.2|1456|1451.6|1451|1456.4|1456|1451.4|1451|64085
1593523200000|2020-06-30 13:20:00|1451.8|1451.2|1455.2|1454.8|1455.2|1454.8|1451.4|1451|37031
1593523500000|2020-06-30 13:25:00|1455.4|1455|1458.8|1458.4|1459|1458.4|1453.2|1453|59696
1593523800000|2020-06-30 13:30:00|1458.6|1458|1457.8|1457.4|1461.4|1460.8|1454.2|1453.8|91470
1593524100000|2020-06-30 13:35:00|1458|1457.6|1464.6|1463.6|1469.2|1468.8|1457.8|1457.6|94622
1593524400000|2020-06-30 13:40:00|1464.4|1463.4|1458.4|1458|1464.6|1463.4|1456.4|1456.2|72730
1593524700000|2020-06-30 13:45:00|1458.8|1457.8|1456.8|1456.2|1463.2|1463|1454.8|1454.4|68384
1593525000000|2020-06-30 13:50:00|1456.4|1456.4|1453.2|1452.6|1456.8|1456.4|1451.6|1451|58242
1593525300000|2020-06-30 13:55:00|1453|1452.4|1453.6|1453|1454|1453.4|1449|1448.6|89612
1593525600000|2020-06-30 14:00:00|1454.2|1453.2|1450.4|1450|1457.6|1457|1450|1449.6|53934
1593525900000|2020-06-30 14:05:00|1450.6|1450.2|1458.4|1457.6|1458.8|1458.2|1449.8|1449.2|39412
1593526200000|2020-06-30 14:10:00|1458.2|1458|1458.6|1458|1462.8|1461.6|1456.6|1456|98569
1593526500000|2020-06-30 14:15:00|1458.4|1457.8|1457.4|1456.6|1459.8|1459|1456|1455|64109
1593526800000|2020-06-30 14:20:00|1457|1456.4|1461.2|1460.6|1462.4|1461.4|1455.2|1454.4|43387
1593527100000|2020-06-30 14:25:00|1461|1460.4|1462|1461.4|1464|1463.8|1460|1459.4|55223
1593527400000|2020-06-30 14:30:00|1462.2|1461.6|1468.4|1467.6|1468.6|1468|1461|1460.4|46826
1593527700000|2020-06-30 14:35:00|1468.2|1467.2|1465|1464.4|1472|1471.2|1464.6|1464|65598
1593528000000|2020-06-30 14:40:00|1465.6|1464.6|1469.2|1468.6|1469.8|1469.4|1465|1464.4|43158
1593528300000|2020-06-30 14:45:00|1469|1468.8|1472|1471.4|1474.6|1474|1469|1468.8|37265
1593528600000|2020-06-30 14:50:00|1471.8|1471|1472|1471.4|1475.8|1475.2|1469.6|1468.8|51552
1593528900000|2020-06-30 14:55:00|1472.4|1471.6|1473.8|1473.2|1475.6|1475.2|1472|1471.2|43560
1593529200000|2020-06-30 15:00:00|1474|1473.4|1476.8|1476.4|1477|1476.8|1472|1471.6|57797
1593529500000|2020-06-30 15:05:00|1476.6|1476.2|1477.6|1477|1482.4|1481.8|1476.2|1475.6|141488
1593529800000|2020-06-30 15:10:00|1477.4|1476.8|1475.2|1474.6|1478|1477.4|1472.6|1472|56470
1593530100000|2020-06-30 15:15:00|1475|1474.8|1477|1476.6|1478.4|1477.8|1475|1474.6|109662
1593530400000|2020-06-30 15:20:00|1476.8|1476.4|1481.2|1480.8|1482|1481.6|1474.4|1474|127117
1593530700000|2020-06-30 15:25:00|1481|1480.6|1485.2|1484.2|1488.2|1487.8|1479|1478.6|184765
1593586800000|2020-07-01 07:00:00|1491.2|1488.8|1483.2|1480.6|1491.2|1488.8|1482|1479.4|20316
1593587100000|2020-07-01 07:05:00|1483|1480|1482.6|1481.4|1484.2|1482.4|1475.6|1473|53291
1593587400000|2020-07-01 07:10:00|1482|1481.2|1490|1489.2|1492.4|1491.4|1480|1479|49528
1593587700000|2020-07-01 07:15:00|1489.8|1489|1488.6|1487.8|1490|1489|1482.8|1481.6|30323
1593588000000|2020-07-01 07:20:00|1489|1488|1497|1496.4|1498|1497|1489|1488|39293
1593588300000|2020-07-01 07:25:00|1497.6|1497|1497.8|1497.2|1502.2|1501.2|1496.8|1496|102959
1593588600000|2020-07-01 07:30:00|1498|1497.4|1499.8|1499|1501|1500.2|1496.4|1496|42887
1593588900000|2020-07-01 07:35:00|1500|1499.2|1493.2|1492.4|1503.4|1502.4|1493.2|1492.4|29351
1593589200000|2020-07-01 07:40:00|1493.6|1492.6|1492.2|1491.2|1496.8|1496|1491.4|1491.2|36066
1593589500000|2020-07-01 07:45:00|1492|1491|1494.6|1493.8|1495.4|1494.6|1489.2|1488|37829
1593589800000|2020-07-01 07:50:00|1494.4|1494|1492.6|1491.6|1495.8|1494.8|1492|1491.2|22226
1593590100000|2020-07-01 07:55:00|1493|1491.8|1494.2|1493.8|1495.4|1494.8|1492.6|1491.8|11767
1593590400000|2020-07-01 08:00:00|1494.4|1494|1496.8|1496.4|1497.6|1497.2|1493.6|1493.2|16038
1593590700000|2020-07-01 08:05:00|1497.4|1496.6|1495.2|1494.6|1499.6|1498.8|1495.2|1494.4|20914
1593591000000|2020-07-01 08:10:00|1495.4|1494.8|1495.8|1495.4|1497|1496.2|1492.8|1492.2|10044
1593591300000|2020-07-01 08:15:00|1496|1495.2|1489.2|1488.8|1496|1495.4|1489|1488.4|13786
1593591600000|2020-07-01 08:20:00|1489.8|1489|1491.6|1491|1493|1492.2|1489.8|1489|12537
1593591900000|2020-07-01 08:25:00|1491.8|1491.2|1487.6|1487.4|1492.4|1491.8|1487.6|1487.4|14972
1593592200000|2020-07-01 08:30:00|1487.4|1487.2|1485.6|1485.2|1488.6|1488.2|1485.2|1484.6|18818
1593592500000|2020-07-01 08:35:00|1485.4|1484.8|1484.4|1483.8|1485.6|1485.2|1482.8|1482.2|18396
1593592800000|2020-07-01 08:40:00|1484.2|1483.6|1480.6|1480.4|1484.4|1484|1480.6|1480.4|16012
1593593100000|2020-07-01 08:45:00|1480.4|1480.2|1476.8|1476.4|1481|1480.4|1475.8|1475.2|67116
1593593400000|2020-07-01 08:50:00|1476.6|1476.2|1476.8|1476.4|1479|1478.2|1476.4|1476.2|15830
1593593700000|2020-07-01 08:55:00|1477|1476.6|1480.4|1480|1480.8|1480.4|1476|1475.4|16134
1593594000000|2020-07-01 09:00:00|1480.2|1479.8|1474.8|1474.2|1480.2|1479.8|1474.6|1474.2|19980
1593594300000|2020-07-01 09:05:00|1474.6|1474|1476.6|1475.8|1476.8|1476|1472.6|1472|15246
1593594600000|2020-07-01 09:10:00|1476.4|1476|1475.2|1474.8|1477.6|1477|1474.8|1474.4|14589
1593594900000|2020-07-01 09:15:00|1475.6|1475|1473.4|1472.8|1476.2|1475.6|1473.4|1472.6|17494
1593595200000|2020-07-01 09:20:00|1473.2|1472.6|1473.6|1473.2|1475|1474.8|1473|1472.4|17750
1593595500000|2020-07-01 09:25:00|1473.4|1473|1477.4|1476.8|1477.4|1476.8|1472.8|1472.4|13428
1593595800000|2020-07-01 09:30:00|1477.6|1477|1477.6|1477|1487.2|1486.6|1476|1475.6|94759
1593596100000|2020-07-01 09:35:00|1477.4|1476.6|1479|1478.4|1479.8|1479.2|1474.6|1474.2|30143
1593596400000|2020-07-01 09:40:00|1478.6|1478.2|1469.4|1469|1479|1478.2|1468.2|1467.8|95041
1593596700000|2020-07-01 09:45:00|1469.2|1468.6|1467.2|1466.8|1469.2|1468.6|1463.4|1462.8|75470
1593597000000|2020-07-01 09:50:00|1467|1466.6|1467.4|1466.8|1467.6|1467.2|1464.4|1464|36379
1593597300000|2020-07-01 09:55:00|1467.2|1466.6|1460.8|1460.2|1467.2|1466.8|1459.6|1459|78667
1593597600000|2020-07-01 10:00:00|1460.6|1460|1461.6|1461.2|1463.8|1463|1455.8|1455.2|71382
1593597900000|2020-07-01 10:05:00|1461.4|1461|1462|1461.6|1464.8|1464|1459.6|1459|37167
1593598200000|2020-07-01 10:10:00|1462.4|1461.2|1464|1463.4|1464.6|1464|1461.2|1461|40845
1593598500000|2020-07-01 10:15:00|1463.8|1463.2|1460.2|1459.8|1464|1463.6|1460|1459.4|55133
1593598800000|2020-07-01 10:20:00|1460.4|1460|1456.4|1456|1460.8|1460.6|1455.6|1455.2|61077
1593599100000|2020-07-01 10:25:00|1456.2|1456.2|1456.2|1455.8|1458.6|1458.2|1455.2|1455|28948
1593599400000|2020-07-01 10:30:00|1456.4|1456|1461.6|1461.2|1461.8|1461.4|1455.8|1455|31172
1593599700000|2020-07-01 10:35:00|1461.8|1461.4|1458.8|1458.2|1465.2|1465|1454.8|1454.6|122429
1593600000000|2020-07-01 10:40:00|1458.6|1458|1455.8|1455.6|1458.8|1458.2|1453|1452.6|32831
1593600300000|2020-07-01 10:45:00|1455.6|1455.4|1453.6|1452.8|1456.2|1456|1452.6|1452.4|22959
1593600600000|2020-07-01 10:50:00|1453.4|1452.4|1447.2|1446.8|1453.6|1452.4|1445.4|1445|85281
1593600900000|2020-07-01 10:55:00|1447|1446.6|1450.4|1449.8|1450.8|1450.2|1443.2|1443|64090
1593601200000|2020-07-01 11:00:00|1450.2|1449.6|1443.4|1443|1450.6|1450|1441.2|1441|88446
1593601500000|2020-07-01 11:05:00|1443.6|1442.8|1445.8|1445|1446.8|1446.2|1442.8|1442|47089
1593601800000|2020-07-01 11:10:00|1445.6|1444.8|1446.8|1446.2|1449.2|1448.6|1444.6|1444|32560
1593602100000|2020-07-01 11:15:00|1446.6|1446|1453.6|1453|1456|1455.2|1446.6|1445.8|26866
1593602400000|2020-07-01 11:20:00|1453.8|1453.2|1451|1450.4|1454.4|1453.8|1450.6|1450.2|16716
1593602700000|2020-07-01 11:25:00|1450.8|1450.2|1451.4|1450.8|1451.6|1451.4|1447.6|1447.4|27891
1593603000000|2020-07-01 11:30:00|1451.2|1450.6|1446|1445.6|1451.4|1451|1445|1444.6|39618
1593603300000|2020-07-01 11:35:00|1446.2|1445.8|1443.2|1442.6|1446.6|1446|1442|1441.4|28021
1593603600000|2020-07-01 11:40:00|1443|1442.4|1444.2|1443.6|1445.4|1445|1439.6|1439.2|80857
1593603900000|2020-07-01 11:45:00|1444.4|1443.4|1443.2|1442.8|1445.2|1444.6|1441.4|1440.8|22991
1593604200000|2020-07-01 11:50:00|1443|1442.6|1448.4|1447.8|1449|1448.6|1441.4|1441|33430
1593604500000|2020-07-01 11:55:00|1448.2|1447.4|1446.8|1446.2|1448.4|1447.8|1445.6|1445.2|32143
1593604800000|2020-07-01 12:00:00|1446.6|1446|1447.2|1446.8|1449.6|1449.2|1445.4|1445|73764
1593605100000|2020-07-01 12:05:00|1447|1446.4|1442.6|1442.4|1447.4|1446.6|1442.6|1442.4|61139
1593605400000|2020-07-01 12:10:00|1442.8|1442.6|1444|1443.6|1444.4|1444|1440.6|1440.2|27519
1593605700000|2020-07-01 12:15:00|1443.8|1443.4|1443.4|1443|1444.4|1444|1441.2|1440.6|25544
1593606000000|2020-07-01 12:20:00|1443.2|1442.8|1450.2|1449.8|1451|1450.4|1442.4|1441.8|20135
1593606300000|2020-07-01 12:25:00|1450|1450|1450.2|1449.8|1452.8|1452.4|1448.4|1447.8|24765
1593606600000|2020-07-01 12:30:00|1450|1449.6|1457.4|1456.8|1457.6|1457|1448.8|1448.6|29027
1593606900000|2020-07-01 12:35:00|1457.2|1456.6|1460.6|1460|1460.8|1460.2|1455.4|1455|32024
1593607200000|2020-07-01 12:40:00|1461|1460.2|1458.6|1458.4|1463|1462.4|1455.8|1455.6|19316
1593607500000|2020-07-01 12:45:00|1458.4|1458.2|1464.8|1464.2|1471|1470.2|1458.2|1457.8|86106
1593607800000|2020-07-01 12:50:00|1465|1464|1468.8|1468.2|1469.8|1469.2|1464.2|1463.6|37283
1593608100000|2020-07-01 12:55:00|1469.2|1468.4|1471.4|1470.8|1472|1471.6|1468.6|1467.8|25818
1593608400000|2020-07-01 13:00:00|1471.2|1470.6|1472.8|1472.2|1475.6|1474.8|1468.4|1468.2|63333
1593608700000|2020-07-01 13:05:00|1473|1472.4|1468|1467.4|1474.4|1473.6|1467.2|1466.4|58013
1593609000000|2020-07-01 13:10:00|1468.4|1467.2|1466.2|1465.6|1470.2|1469.8|1464.8|1464.6|43623
1593609300000|2020-07-01 13:15:00|1466.4|1465.8|1463|1462.6|1469.8|1469|1462.2|1461.6|48772
1593609600000|2020-07-01 13:20:00|1463.2|1462.8|1461.8|1461.6|1464.4|1464|1460.6|1460.2|43504
1593609900000|2020-07-01 13:25:00|1462|1461.8|1466|1465.6|1467.4|1467|1462|1461.8|26459
1593610200000|2020-07-01 13:30:00|1465.8|1465.4|1476|1475.4|1477|1476|1463|1462.6|59177
1593610500000|2020-07-01 13:35:00|1476.2|1475.6|1477.6|1476.8|1482.6|1482|1475|1474.8|155120
1593610800000|2020-07-01 13:40:00|1478|1477|1480.8|1480.4|1480.8|1480.6|1474.4|1474|93840
1593611100000|2020-07-01 13:45:00|1480.6|1480.6|1478.8|1478|1482|1481.4|1474.8|1474|79804
1593611400000|2020-07-01 13:50:00|1478.4|1477.8|1475.2|1474.4|1482|1481|1475|1473.8|61877
1593611700000|2020-07-01 13:55:00|1475|1474.6|1478.2|1477.2|1478.8|1477.6|1474|1473.2|37080
1593612000000|2020-07-01 14:00:00|1478.4|1477.8|1475.2|1473.8|1487|1486|1474.8|1473.6|97772
1593612300000|2020-07-01 14:05:00|1475.4|1474.6|1480.6|1479.6|1482.4|1481.6|1473.2|1472|46639
1593612600000|2020-07-01 14:10:00|1481|1480.2|1491.8|1490|1491.8|1490.4|1481|1480.2|88602
1593612900000|2020-07-01 14:15:00|1491.2|1490.6|1492.4|1491.6|1492.6|1492|1488|1487|54025
1593613200000|2020-07-01 14:20:00|1492.8|1492|1492.8|1492.2|1494|1493|1491.6|1490.8|82016
1593613500000|2020-07-01 14:25:00|1492.6|1492|1490|1489.4|1494.6|1493.8|1490|1489.4|72749
1593613800000|2020-07-01 14:30:00|1490.6|1489.6|1489.8|1489|1494|1493.2|1489|1488.2|96458
1593614100000|2020-07-01 14:35:00|1490.2|1489.4|1483|1482.2|1490.8|1490.2|1481.8|1481.2|141324
1593614400000|2020-07-01 14:40:00|1483.2|1482.4|1477.4|1476.6|1484|1483.2|1476|1475.4|71623
1593614700000|2020-07-01 14:45:00|1477.6|1476.2|1473.2|1472.4|1478|1477.4|1470.2|1469.4|52268
1593615000000|2020-07-01 14:50:00|1473|1472.6|1478|1477.4|1479.6|1479.4|1472.6|1471.6|49781
1593615300000|2020-07-01 14:55:00|1477.8|1477.2|1479.2|1479|1480.2|1479.8|1474.4|1474|54762
1593615600000|2020-07-01 15:00:00|1479.6|1479.2|1474.8|1474.4|1480.6|1480.4|1474.4|1474|38261
1593615900000|2020-07-01 15:05:00|1474.6|1474.2|1475.6|1475.2|1479|1478|1474|1473.8|46085
1593616200000|2020-07-01 15:10:00|1475.2|1475|1474.8|1474.6|1475.6|1475.2|1469.4|1469|79473
1593616500000|2020-07-01 15:15:00|1474.6|1474.4|1469.8|1469.2|1476.8|1476|1468.2|1467.6|52376
1593616800000|2020-07-01 15:20:00|1469.6|1469|1468.6|1468|1470.8|1470.6|1467.2|1466.8|91888
1593617100000|2020-07-01 15:25:00|1468.8|1468.2|1467.2|1466|1469.2|1468.8|1462.2|1461.4|118730
1593673200000|2020-07-02 07:00:00|1489.8|1488.4|1483.2|1480.6|1494|1492|1481.6|1480|88172
1593673500000|2020-07-02 07:05:00|1483|1480.4|1501|1499.4|1501|1499.6|1478|1476.2|186928
1593673800000|2020-07-02 07:10:00|1500.4|1499.6|1499.8|1497.8|1505|1504.2|1499|1497.2|97465
1593674100000|2020-07-02 07:15:00|1500|1498|1503.4|1502.4|1504|1503.2|1497.4|1495.6|67471
1593674400000|2020-07-02 07:20:00|1503.2|1502.2|1507.6|1506.6|1512.8|1512.2|1503|1502.2|152714
1593674700000|2020-07-02 07:25:00|1507.4|1506.4|1512.8|1512|1515|1514.8|1506.2|1505.4|133671
1593675000000|2020-07-02 07:30:00|1513.4|1512.2|1505.4|1504.2|1517.6|1517|1503.6|1502.8|197410
1593675300000|2020-07-02 07:35:00|1505.6|1504.4|1517|1515.8|1517.4|1517.2|1505.6|1504.4|142270
1593675600000|2020-07-02 07:40:00|1517.4|1516.4|1518.6|1517.2|1522.8|1522.2|1516.2|1515.2|183514
1593675900000|2020-07-02 07:45:00|1518.8|1517.4|1528.8|1527.6|1531|1530.4|1516.2|1515.8|174065
1593676200000|2020-07-02 07:50:00|1529|1527.8|1532.8|1532.4|1533.8|1533.2|1525|1524.4|129217
1593676500000|2020-07-02 07:55:00|1533|1532.6|1532.8|1532|1538|1537.2|1531.6|1531|132446
1593676800000|2020-07-02 08:00:00|1533|1532.4|1527.8|1527|1536|1535.2|1525.6|1525|85661
1593677100000|2020-07-02 08:05:00|1528|1527.4|1534.4|1533.4|1534.4|1533.4|1524.4|1523.8|54201
1593677400000|2020-07-02 08:10:00|1534.2|1533.2|1528.4|1527.8|1535.4|1534.6|1527.4|1527|181938
1593677700000|2020-07-02 08:15:00|1529|1528|1533|1532|1536|1535.4|1528.8|1528|70421
1593678000000|2020-07-02 08:20:00|1532.8|1531.6|1534.2|1533.4|1537|1536.6|1532|1531.6|81626
1593678300000|2020-07-02 08:25:00|1534.4|1533.6|1536.8|1536.2|1541.8|1541|1534.2|1533.4|161849
1593678600000|2020-07-02 08:30:00|1537|1536.4|1546.4|1545.8|1547.2|1546.4|1534.2|1533.8|128023
1593678900000|2020-07-02 08:35:00|1546.6|1546|1542.2|1541|1548|1547.4|1541.8|1540.8|61614
1593679200000|2020-07-02 08:40:00|1541.8|1540.8|1544.4|1543.6|1546|1545.4|1540.8|1540.2|93063
1593679500000|2020-07-02 08:45:00|1544.2|1543.4|1539.4|1538.8|1544.2|1543.4|1538.4|1537.8|63895
1593679800000|2020-07-02 08:50:00|1539|1538.4|1538.6|1537.8|1543|1542.4|1537.6|1537|35486
1593680100000|2020-07-02 08:55:00|1539|1538.2|1531.6|1531|1540.6|1540|1527|1526.4|90405
1593680400000|2020-07-02 09:00:00|1531.4|1530.8|1531.2|1530.2|1537.8|1536.6|1528.2|1527.6|211010
1593680700000|2020-07-02 09:05:00|1530.8|1530|1534|1533.2|1535.4|1534.6|1527.6|1527|85765
1593681000000|2020-07-02 09:10:00|1533.8|1532.8|1536.6|1535.8|1537.8|1537.2|1532.8|1532|40785
1593681300000|2020-07-02 09:15:00|1536.2|1535.6|1541|1540.6|1541.4|1541|1533.8|1533|54156
1593681600000|2020-07-02 09:20:00|1540.8|1540.8|1539.8|1539.6|1541|1540.8|1538|1537|62052
1593681900000|2020-07-02 09:25:00|1540|1539.8|1540.2|1539.6|1543|1542.4|1539.2|1538.4|66640
1593682200000|2020-07-02 09:30:00|1540|1539.4|1533|1532.4|1540.6|1539.8|1531.4|1530.6|60769
1593682500000|2020-07-02 09:35:00|1533.4|1532.6|1537.6|1537.2|1539|1538.2|1530.8|1530.2|41582
1593682800000|2020-07-02 09:40:00|1538|1537.4|1535|1534.4|1538.6|1538|1533|1532.8|56272
1593683100000|2020-07-02 09:45:00|1534.8|1534.2|1539|1538.2|1540|1539.6|1534.8|1534.2|51563
1593683400000|2020-07-02 09:50:00|1538.8|1538.4|1538|1537.4|1541.8|1541.4|1537.8|1537.4|65548
1593683700000|2020-07-02 09:55:00|1538.2|1537.6|1540.4|1539.8|1541|1540.6|1537.8|1537.2|49668
1593684000000|2020-07-02 10:00:00|1540.6|1540|1540.2|1539.6|1542|1541.6|1539.8|1539.2|41400
1593684300000|2020-07-02 10:05:00|1540|1539.4|1534.8|1534.2|1540|1539.6|1532|1531.4|36665
1593684600000|2020-07-02 10:10:00|1534.6|1534|1534.6|1534.2|1535.6|1535|1532.2|1531.4|30453
1593684900000|2020-07-02 10:15:00|1534.8|1534.4|1532.2|1531.6|1537.6|1537|1531.6|1531|29340
1593685200000|2020-07-02 10:20:00|1532|1531.8|1528.8|1528.2|1533.2|1532.4|1527.8|1526.8|86362
1593685500000|2020-07-02 10:25:00|1528.6|1528|1533.6|1533.2|1535|1534.2|1527|1526.6|45902
1593685800000|2020-07-02 10:30:00|1533.4|1532.8|1537.4|1536.8|1537.6|1537|1532.6|1532|38723
1593686100000|2020-07-02 10:35:00|1537.2|1536.6|1537.4|1537|1539|1538.6|1536.6|1536|28709
1593686400000|2020-07-02 10:40:00|1537.2|1537.2|1539.4|1538.6|1540|1539.8|1535.8|1535.4|33897
1593686700000|2020-07-02 10:45:00|1539.6|1538.8|1542.6|1542|1542.8|1542.6|1539.2|1538.8|52491
1593687000000|2020-07-02 10:50:00|1542.8|1542.2|1545.6|1545|1546.4|1546.2|1542|1541.6|93960
1593687300000|2020-07-02 10:55:00|1545.8|1545.2|1543.8|1543.2|1547.4|1547.2|1542.4|1541.8|114030
1593687600000|2020-07-02 11:00:00|1544|1543.4|1539.4|1539|1544.4|1544|1539.4|1539|35057
1593687900000|2020-07-02 11:05:00|1539.2|1539.2|1544.8|1544.2|1546.4|1545.8|1538.6|1538.4|63881
1593688200000|2020-07-02 11:10:00|1544.6|1544|1542.2|1541.6|1544.8|1544.2|1542|1541.6|25229
1593688500000|2020-07-02 11:15:00|1542.4|1541.8|1543.8|1543.4|1545.4|1545|1542.4|1541.8|51479
1593688800000|2020-07-02 11:20:00|1544|1543.6|1544.6|1544.2|1546.6|1546|1544|1543.4|57429
1593689100000|2020-07-02 11:25:00|1545|1544.4|1541.4|1540.8|1545.2|1544.8|1541|1540.4|43641
1593689400000|2020-07-02 11:30:00|1541.6|1541|1541.6|1541.2|1543.8|1543.6|1540.8|1540.4|20195
1593689700000|2020-07-02 11:35:00|1541.8|1541.4|1543.8|1543.4|1544.8|1544.2|1541.8|1541.4|25016
1593690000000|2020-07-02 11:40:00|1544|1543.6|1543.6|1543.2|1545.8|1545.4|1543.6|1543|41562
1593690300000|2020-07-02 11:45:00|1543.8|1543.4|1543|1542.4|1545.8|1545.2|1542.8|1542.2|41958
1593690600000|2020-07-02 11:50:00|1543.2|1542.6|1538.2|1537.8|1543.4|1543|1537.8|1537.4|39394
1593690900000|2020-07-02 11:55:00|1538|1537.6|1542.4|1541.8|1542.6|1542|1537.8|1537.4|22540
1593691200000|2020-07-02 12:00:00|1542.2|1541.4|1541.6|1541|1543.8|1543.2|1541.2|1540.6|28003
1593691500000|2020-07-02 12:05:00|1541.4|1540.8|1541.8|1541.4|1542.4|1542|1540.6|1540.2|11566
1593691800000|2020-07-02 12:10:00|1542|1541.6|1541.4|1541|1542.8|1542.2|1539.8|1539.4|24448
1593692100000|2020-07-02 12:15:00|1541.2|1540.6|1534.4|1533.8|1541.4|1540.6|1533.2|1533|32829
1593692400000|2020-07-02 12:20:00|1534.2|1533.6|1534|1533.4|1535|1534.6|1532.2|1531.6|45419
1593692700000|2020-07-02 12:25:00|1534.4|1533.6|1534.8|1533.8|1538.8|1538.2|1533.4|1533|38953
1593693000000|2020-07-02 12:30:00|1534.4|1533.2|1558|1557.2|1559.6|1559.2|1534.4|1533.2|446773
1593693300000|2020-07-02 12:35:00|1557.8|1557|1561|1560.2|1567|1565.8|1557.8|1557|179829
1593693600000|2020-07-02 12:40:00|1560.8|1560.4|1563.8|1563|1567.6|1567.2|1560.8|1560.2|85368
1593693900000|2020-07-02 12:45:00|1563.4|1562.6|1563.6|1563|1567|1566|1561.6|1560.6|122185
1593694200000|2020-07-02 12:50:00|1563.8|1563.2|1569|1568.2|1569.6|1568.8|1562.8|1562.2|120128
1593694500000|2020-07-02 12:55:00|1568.6|1568.4|1570.8|1569.8|1572|1571.4|1564.2|1563.4|147960
1593694800000|2020-07-02 13:00:00|1570.6|1570|1567|1566|1571.8|1571.2|1565.8|1565|75857
1593695100000|2020-07-02 13:05:00|1566.4|1565.8|1562.6|1562.2|1569.6|1569.2|1562.6|1562.2|186551
1593695400000|2020-07-02 13:10:00|1562.8|1562.4|1554.6|1554.2|1563.2|1562.6|1554.6|1554|101956
1593695700000|2020-07-02 13:15:00|1554.4|1554|1556.6|1555.8|1559.4|1558.8|1553.4|1553|50983
1593696000000|2020-07-02 13:20:00|1556.4|1556.2|1560.4|1559.6|1563.8|1562.8|1556|1555|60659
1593696300000|2020-07-02 13:25:00|1560|1559.2|1559.4|1558.8|1561|1560.6|1556.8|1556|36188
1593696600000|2020-07-02 13:30:00|1559.6|1559|1568.4|1568|1568.4|1568|1557.2|1556|112791
1593696900000|2020-07-02 13:35:00|1568.8|1568.2|1566.6|1566.2|1572.8|1572.2|1565.2|1564.6|107926
1593697200000|2020-07-02 13:40:00|1567|1567|1565|1564.6|1569|1568.2|1559|1557.8|73253
1593697500000|2020-07-02 13:45:00|1565.2|1564.8|1572.8|1572|1574.6|1574|1565.2|1564.8|89308
1593697800000|2020-07-02 13:50:00|1572.6|1572.2|1568.2|1567.4|1574.4|1574|1567.8|1566.6|83709
1593698100000|2020-07-02 13:55:00|1568|1567.2|1570.2|1569.6|1571.6|1571.4|1567.4|1566.6|61431
1593698400000|2020-07-02 14:00:00|1570.6|1569.8|1563.8|1563.4|1572|1571.6|1563.8|1563.4|89136
1593698700000|2020-07-02 14:05:00|1564|1563.6|1570|1569.6|1570.4|1570|1564|1563.6|73168
1593699000000|2020-07-02 14:10:00|1570.4|1569.8|1560.2|1559.6|1571.6|1571.2|1560.2|1559.4|174782
1593699300000|2020-07-02 14:15:00|1560.4|1559.4|1560.8|1560.4|1564|1563.2|1560|1559.2|114806
1593699600000|2020-07-02 14:20:00|1561.2|1560.6|1552.8|1552|1563.8|1563|1551.6|1551|139630
1593699900000|2020-07-02 14:25:00|1552.6|1552.2|1551.8|1551.2|1556.4|1555.6|1550.4|1550|85225
1593700200000|2020-07-02 14:30:00|1551.6|1551|1555.2|1554.8|1556|1555|1549.6|1548.8|89311
1593700500000|2020-07-02 14:35:00|1555.4|1555|1554.2|1553.8|1557.2|1556.8|1552.4|1551.8|60598
1593700800000|2020-07-02 14:40:00|1554.4|1553.6|1555.6|1555.2|1557.4|1556.6|1552|1551.4|59408
1593701100000|2020-07-02 14:45:00|1555.8|1555.4|1551.8|1551.2|1556.8|1556.2|1551|1550.6|83899
1593701400000|2020-07-02 14:50:00|1552|1551.4|1542|1541.2|1553.2|1552.6|1538|1537.2|188976
1593701700000|2020-07-02 14:55:00|1541.8|1541|1540|1539.4|1545.2|1544.8|1539.8|1539.2|70255
1593702000000|2020-07-02 15:00:00|1539.8|1539.2|1541.4|1541|1545.2|1544.6|1537.6|1536.8|93751
1593702300000|2020-07-02 15:05:00|1541.6|1541.2|1541|1540.4|1547.2|1546.6|1539.8|1539.6|111587
1593702600000|2020-07-02 15:10:00|1541.2|1540.6|1536|1535.4|1541.6|1540.8|1534.6|1534.2|112496
1593702900000|2020-07-02 15:15:00|1536.4|1535.6|1543|1542.4|1543|1542.4|1533.8|1533.4|129816
1593703200000|2020-07-02 15:20:00|1542.8|1542.2|1545.4|1545|1546.8|1546.2|1541.6|1541|162072
1593703500000|2020-07-02 15:25:00|1545.6|1545.4|1549.6|1549|1550|1549.4|1543.4|1543|115531
1593759600000|2020-07-03 07:00:00|1551.8|1548.6|1554.4|1552|1566|1565|1551|1548.6|78751
1593759900000|2020-07-03 07:05:00|1554|1551.6|1557.6|1556|1564|1563.2|1543.8|1542|88585
1593760200000|2020-07-03 07:10:00|1557.8|1555.4|1545|1543.4|1557.8|1555.8|1543.2|1541.2|60248
1593760500000|2020-07-03 07:15:00|1544.8|1543|1541.2|1539.6|1547|1546|1540.2|1538.6|60126
1593760800000|2020-07-03 07:20:00|1541.4|1540.4|1534.6|1533.2|1542.6|1541.4|1528.8|1527.2|74110
1593761100000|2020-07-03 07:25:00|1535|1533.4|1532.8|1531.8|1538.6|1537.8|1532.4|1531.2|73748
1593761400000|2020-07-03 07:30:00|1532.2|1531.6|1532.2|1531|1533.8|1533.2|1525|1523.4|77472
1593761700000|2020-07-03 07:35:00|1532|1530.8|1534|1533|1537.6|1536.8|1530.8|1529.8|52037
1593762000000|2020-07-03 07:40:00|1534.2|1533.2|1533|1532.2|1536.4|1535.2|1531.6|1530.6|22588
1593762300000|2020-07-03 07:45:00|1533.4|1532.4|1529.6|1528.8|1534.8|1533.8|1522.6|1522.2|39153
1593762600000|2020-07-03 07:50:00|1529.4|1528.6|1527|1526.4|1531.8|1531|1523.4|1522.6|37661
1593762900000|2020-07-03 07:55:00|1526.8|1526.2|1533.4|1532.6|1533.4|1533.2|1526.4|1525.6|52335
1593763200000|2020-07-03 08:00:00|1533.2|1532.8|1531|1530.4|1535.6|1534.6|1529.4|1528.6|29732
1593763500000|2020-07-03 08:05:00|1530.8|1530.2|1531|1530.4|1536.2|1535.8|1529.6|1529|33960
1593763800000|2020-07-03 08:10:00|1530.8|1530.2|1526.2|1525.6|1531.4|1531.2|1523.8|1523.2|60167
1593764100000|2020-07-03 08:15:00|1526|1525.4|1526.8|1526.2|1531|1530.6|1524.8|1524.2|37444
1593764400000|2020-07-03 08:20:00|1526.6|1526|1526.8|1526.2|1527.6|1527|1523.4|1522.8|37161
1593764700000|2020-07-03 08:25:00|1526.4|1526|1524|1523.6|1527.4|1526.8|1522.6|1522.2|47288
1593765000000|2020-07-03 08:30:00|1524.2|1523.8|1524.8|1524.4|1525.4|1524.8|1521.6|1521.2|58619
1593765300000|2020-07-03 08:35:00|1525|1524.6|1524|1523.6|1528|1527.4|1522.2|1522|42325
1593765600000|2020-07-03 08:40:00|1523.8|1523.4|1525|1524.6|1525|1524.6|1522|1521.6|30563
1593765900000|2020-07-03 08:45:00|1524.8|1524.8|1526.6|1526|1528|1527.2|1524|1523.8|55815
1593766200000|2020-07-03 08:50:00|1526.4|1525.8|1531.8|1531.2|1532.2|1531.8|1526.2|1525.8|61053
1593766500000|2020-07-03 08:55:00|1531.6|1531|1529.4|1528.8|1534|1533.6|1528.8|1528.4|77940
1593766800000|2020-07-03 09:00:00|1529.2|1528.6|1525.6|1525|1530.6|1530.2|1525.2|1524.6|34634
1593767100000|2020-07-03 09:05:00|1525.4|1525.2|1529.8|1529.4|1530.2|1530|1524.8|1524.2|41205
1593767400000|2020-07-03 09:10:00|1529.6|1529.2|1525.6|1525|1530|1529.4|1524.4|1524|48750
1593767700000|2020-07-03 09:15:00|1525.4|1525.2|1520.2|1519.8|1526.8|1526.2|1520|1519.4|81204
1593768000000|2020-07-03 09:20:00|1520|1519.6|1520.2|1519.8|1521.8|1521.4|1518.8|1518.4|50063
1593768300000|2020-07-03 09:25:00|1520|1520|1515.6|1515|1521.2|1521|1514.4|1513.8|81654
1593768600000|2020-07-03 09:30:00|1515.4|1514.8|1514.4|1513.8|1518|1517.6|1514.4|1513.8|41456
1593768900000|2020-07-03 09:35:00|1514.2|1514|1513.4|1513.2|1518|1517.6|1513.4|1513|38374
1593769200000|2020-07-03 09:40:00|1513.6|1513|1515.2|1514.6|1516.4|1516|1512.8|1512.6|32408
1593769500000|2020-07-03 09:45:00|1515|1514.4|1507|1506.4|1515.2|1514.6|1506|1505.2|108609
1593769800000|2020-07-03 09:50:00|1506.8|1506.2|1508.6|1508|1510|1509.4|1505.4|1505|108760
1593770100000|2020-07-03 09:55:00|1508.4|1508.2|1504.4|1503.8|1509|1508.6|1502.8|1502.4|151932
1593770400000|2020-07-03 10:00:00|1504.2|1503.6|1509.8|1509.2|1510|1509.2|1502.6|1502|23146
1593770700000|2020-07-03 10:05:00|1509.6|1509.4|1509|1508.4|1509.6|1509.4|1505.2|1504.6|26560
1593771000000|2020-07-03 10:10:00|1508.8|1508.2|1505.2|1504.6|1508.8|1508.2|1503|1502.2|23086
1593771300000|2020-07-03 10:15:00|1505|1504.4|1504.6|1503.8|1507.2|1506.6|1503.2|1502.4|49743
1593771600000|2020-07-03 10:20:00|1504.4|1503.6|1505.8|1505.2|1506|1505.4|1502.4|1502|30716
1593771900000|2020-07-03 10:25:00|1505.6|1505|1509.6|1509.2|1510|1509.4|1503.8|1503.4|30319
1593772200000|2020-07-03 10:30:00|1509.8|1509.4|1518.2|1517.6|1518.8|1518.6|1509.8|1509.4|169921
1593772500000|2020-07-03 10:35:00|1518|1517.8|1509|1508.4|1519.6|1518.8|1509|1508.4|49692
1593772800000|2020-07-03 10:40:00|1509.2|1508.6|1510.2|1509.8|1512|1511.2|1508.2|1507.4|31754
1593773100000|2020-07-03 10:45:00|1510|1509.6|1513.8|1513.2|1517.6|1517|1509.8|1509.4|18674
1593773400000|2020-07-03 10:50:00|1514|1513|1516.6|1516|1518.2|1518|1512.2|1511.8|31090
1593773700000|2020-07-03 10:55:00|1516.8|1516.2|1518.8|1518.2|1519.4|1519.2|1515.8|1515.4|17164
1593774000000|2020-07-03 11:00:00|1518.6|1517.8|1516.4|1515.8|1518.8|1518|1512.2|1512|40437
1593774300000|2020-07-03 11:05:00|1516.2|1515.6|1517.8|1517.2|1517.8|1517.4|1516|1515.4|18359
1593774600000|2020-07-03 11:10:00|1517.6|1517|1520|1519.4|1520|1519.8|1516.6|1515.8|13823
1593774900000|2020-07-03 11:15:00|1520.2|1519.6|1517.8|1517.4|1520.2|1519.8|1517.2|1516.6|30021
1593775200000|2020-07-03 11:20:00|1518|1517.6|1516.2|1515.8|1518|1517.6|1514.6|1514|21681
1593775500000|2020-07-03 11:25:00|1516|1516|1512.8|1512.4|1516.8|1516.4|1512.4|1511.8|26499
1593775800000|2020-07-03 11:30:00|1512.6|1512.2|1516|1515.4|1517|1516.6|1512.2|1511.4|17627
1593776100000|2020-07-03 11:35:00|1516.2|1515.6|1513.6|1513|1516.4|1515.8|1512.4|1512|7720
1593776400000|2020-07-03 11:40:00|1513.4|1512.8|1510.4|1510.2|1513.4|1512.8|1510.4|1510|14437
1593776700000|2020-07-03 11:45:00|1510.2|1510|1512|1511.4|1512.6|1512|1508.8|1508.2|25720
1593777000000|2020-07-03 11:50:00|1511.8|1511.2|1510.2|1509.6|1513|1512.6|1509.4|1508.6|38444
1593777300000|2020-07-03 11:55:00|1510|1509.4|1511.6|1511.2|1511.8|1511.6|1507.2|1506.6|48906
1593777600000|2020-07-03 12:00:00|1511.4|1511|1509.6|1509.2|1511.4|1511|1506.8|1506.4|18521
1593777900000|2020-07-03 12:05:00|1509.8|1509|1507.8|1507.4|1510.2|1509.6|1505.8|1505.4|37627
1593778200000|2020-07-03 12:10:00|1508|1507.6|1507.8|1507.4|1508.4|1507.8|1507.2|1506.8|10980
1593778500000|2020-07-03 12:15:00|1508|1507.2|1512|1511.4|1512.2|1512|1507.2|1506.8|27033
1593778800000|2020-07-03 12:20:00|1511.8|1511.2|1514.6|1514.2|1515.2|1514.6|1511.2|1510.8|28053
1593779100000|2020-07-03 12:25:00|1514.8|1514.4|1512.6|1512.2|1515.2|1515|1512.6|1512.2|21454
1593779400000|2020-07-03 12:30:00|1512.8|1512.4|1516.4|1515.8|1517|1516.6|1512.6|1512.2|11920
1593779700000|2020-07-03 12:35:00|1516.2|1515.6|1516|1515.4|1517|1516.6|1514|1513.6|17711
1593780000000|2020-07-03 12:40:00|1516.2|1515.6|1515.2|1514.8|1516.6|1516|1513.6|1513.2|17173
1593780300000|2020-07-03 12:45:00|1515|1514.6|1513|1512.4|1515.2|1515|1512.6|1512.2|15244
1593780600000|2020-07-03 12:50:00|1512.8|1512.2|1511.8|1511.2|1513|1512.6|1510.6|1510|25014
1593780900000|2020-07-03 12:55:00|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1509.6|1509|15563
1593781200000|2020-07-03 13:00:00|1511.8|1511.4|1515.2|1514.8|1515.6|1515|1509.6|1509.2|37984
1593781500000|2020-07-03 13:05:00|1515.4|1515|1513.2|1513|1516.2|1515.6|1512|1511.4|69189
1593781800000|2020-07-03 13:10:00|1513.4|1513.2|1514|1513.8|1514.4|1514.2|1512.4|1512|50476
1593782100000|2020-07-03 13:15:00|1514.2|1514|1516.6|1516|1520.4|1520|1514|1513.4|106707
1593782400000|2020-07-03 13:20:00|1516.8|1516.2|1519|1518.6|1520.2|1519.8|1516.6|1516|34402
1593782700000|2020-07-03 13:25:00|1519.2|1518.8|1519.8|1519.4|1520|1519.8|1517.2|1516.6|60870
1593783000000|2020-07-03 13:30:00|1519.6|1519.6|1516.4|1516|1522.6|1522.2|1515.2|1515|42584
1593783300000|2020-07-03 13:35:00|1516.2|1515.6|1513.2|1512.8|1516.4|1516|1510.4|1510|50754
1593783600000|2020-07-03 13:40:00|1513.4|1513|1512.6|1512|1513.6|1513.2|1510.6|1510.2|27000
1593783900000|2020-07-03 13:45:00|1513|1512.2|1517.8|1517.4|1518.2|1517.8|1512.8|1512.2|28310
1593784200000|2020-07-03 13:50:00|1518|1517.6|1517.4|1516.8|1519.8|1519.2|1515.2|1515|28124
1593784500000|2020-07-03 13:55:00|1517.6|1517|1516.4|1515.8|1518.6|1518|1514.8|1514.2|40801
1593784800000|2020-07-03 14:00:00|1516.6|1516|1520.8|1520.4|1521|1520.6|1515.2|1514.6|40007
1593785100000|2020-07-03 14:05:00|1521|1520.2|1519|1518.6|1522.4|1522|1517.6|1517.2|87345
1593785400000|2020-07-03 14:10:00|1518.8|1518.4|1520.4|1520|1522.2|1521.8|1518.6|1518.2|46770
1593785700000|2020-07-03 14:15:00|1520.6|1520.2|1520.2|1519.8|1521|1520.4|1517.4|1517|34556
1593786000000|2020-07-03 14:20:00|1520.4|1520|1515.6|1515.2|1521.8|1521.2|1515.4|1515.2|37942
1593786300000|2020-07-03 14:25:00|1515.8|1515.4|1516.4|1516|1519.2|1518.8|1513.6|1513.2|77255
1593786600000|2020-07-03 14:30:00|1516.2|1515.8|1508.6|1508|1518.2|1517.6|1508.6|1508|130051
1593786900000|2020-07-03 14:35:00|1508.4|1508.2|1510|1509.6|1512.6|1512.2|1507.2|1507|88949
1593787200000|2020-07-03 14:40:00|1510.2|1509.4|1514.6|1514.2|1515.4|1515.2|1510|1509.4|33145
1593787500000|2020-07-03 14:45:00|1514.4|1514|1515.8|1515.2|1516.6|1516.2|1511.4|1510.8|47474
1593787800000|2020-07-03 14:50:00|1516|1515.4|1520|1519.4|1520.2|1519.8|1516|1515.4|53395
1593788100000|2020-07-03 14:55:00|1519.8|1519.2|1522.2|1521.8|1524.6|1524|1519.2|1518.8|68877
1593788400000|2020-07-03 15:00:00|1522.4|1522|1521.6|1521.2|1523.8|1523|1519.2|1518.6|41600
1593788700000|2020-07-03 15:05:00|1521.4|1521.4|1521|1520.8|1522.4|1522.2|1519|1518.4|54322
1593789000000|2020-07-03 15:10:00|1521.2|1520.6|1523|1522.6|1525|1524.6|1519.8|1519.4|75352
1593789300000|2020-07-03 15:15:00|1523.2|1522.8|1521.8|1521.4|1524|1523.6|1520|1519.6|108122
1593789600000|2020-07-03 15:20:00|1521.4|1521.2|1522|1521.6|1523.6|1523.2|1520.2|1519.8|140738
1593789900000|2020-07-03 15:25:00|1521.8|1521.8|1518.8|1518.2|1522|1521.8|1518.4|1518.2|125964
1593759600000|2020-07-03 07:00:00|1551.8|1548.6|1554.4|1552|1566|1565|1551|1548.6|78751
1593759900000|2020-07-03 07:05:00|1554|1551.6|1557.6|1556|1564|1563.2|1543.8|1542|88585
1593760200000|2020-07-03 07:10:00|1557.8|1555.4|1545|1543.4|1557.8|1555.8|1543.2|1541.2|60248
1593760500000|2020-07-03 07:15:00|1544.8|1543|1541.2|1539.6|1547|1546|1540.2|1538.6|60126
1593760800000|2020-07-03 07:20:00|1541.4|1540.4|1534.6|1533.2|1542.6|1541.4|1528.8|1527.2|74110
1593761100000|2020-07-03 07:25:00|1535|1533.4|1532.8|1531.8|1538.6|1537.8|1532.4|1531.2|73748
1593761400000|2020-07-03 07:30:00|1532.2|1531.6|1532.2|1531|1533.8|1533.2|1525|1523.4|77472
1593761700000|2020-07-03 07:35:00|1532|1530.8|1534|1533|1537.6|1536.8|1530.8|1529.8|52037
1593762000000|2020-07-03 07:40:00|1534.2|1533.2|1533|1532.2|1536.4|1535.2|1531.6|1530.6|22588
1593762300000|2020-07-03 07:45:00|1533.4|1532.4|1529.6|1528.8|1534.8|1533.8|1522.6|1522.2|39153
1593762600000|2020-07-03 07:50:00|1529.4|1528.6|1527|1526.4|1531.8|1531|1523.4|1522.6|37661
1593762900000|2020-07-03 07:55:00|1526.8|1526.2|1533.4|1532.6|1533.4|1533.2|1526.4|1525.6|52335
1593763200000|2020-07-03 08:00:00|1533.2|1532.8|1531|1530.4|1535.6|1534.6|1529.4|1528.6|29732
1593763500000|2020-07-03 08:05:00|1530.8|1530.2|1531|1530.4|1536.2|1535.8|1529.6|1529|33960
1593763800000|2020-07-03 08:10:00|1530.8|1530.2|1526.2|1525.6|1531.4|1531.2|1523.8|1523.2|60167
1593764100000|2020-07-03 08:15:00|1526|1525.4|1526.8|1526.2|1531|1530.6|1524.8|1524.2|37444
1593764400000|2020-07-03 08:20:00|1526.6|1526|1526.8|1526.2|1527.6|1527|1523.4|1522.8|37161
1593764700000|2020-07-03 08:25:00|1526.4|1526|1524|1523.6|1527.4|1526.8|1522.6|1522.2|47288
1593765000000|2020-07-03 08:30:00|1524.2|1523.8|1524.8|1524.4|1525.4|1524.8|1521.6|1521.2|58619
1593765300000|2020-07-03 08:35:00|1525|1524.6|1524|1523.6|1528|1527.4|1522.2|1522|42325
1593765600000|2020-07-03 08:40:00|1523.8|1523.4|1525|1524.6|1525|1524.6|1522|1521.6|30563
1593765900000|2020-07-03 08:45:00|1524.8|1524.8|1526.6|1526|1528|1527.2|1524|1523.8|55815
1593766200000|2020-07-03 08:50:00|1526.4|1525.8|1531.8|1531.2|1532.2|1531.8|1526.2|1525.8|61053
1593766500000|2020-07-03 08:55:00|1531.6|1531|1529.4|1528.8|1534|1533.6|1528.8|1528.4|77940
1593766800000|2020-07-03 09:00:00|1529.2|1528.6|1525.6|1525|1530.6|1530.2|1525.2|1524.6|34634
1593767100000|2020-07-03 09:05:00|1525.4|1525.2|1529.8|1529.4|1530.2|1530|1524.8|1524.2|41205
1593767400000|2020-07-03 09:10:00|1529.6|1529.2|1525.6|1525|1530|1529.4|1524.4|1524|48750
1593767700000|2020-07-03 09:15:00|1525.4|1525.2|1520.2|1519.8|1526.8|1526.2|1520|1519.4|81204
1593768000000|2020-07-03 09:20:00|1520|1519.6|1520.2|1519.8|1521.8|1521.4|1518.8|1518.4|50063
1593768300000|2020-07-03 09:25:00|1520|1520|1515.6|1515|1521.2|1521|1514.4|1513.8|81654
1593768600000|2020-07-03 09:30:00|1515.4|1514.8|1514.4|1513.8|1518|1517.6|1514.4|1513.8|41456
1593768900000|2020-07-03 09:35:00|1514.2|1514|1513.4|1513.2|1518|1517.6|1513.4|1513|38374
1593769200000|2020-07-03 09:40:00|1513.6|1513|1515.2|1514.6|1516.4|1516|1512.8|1512.6|32408
1593769500000|2020-07-03 09:45:00|1515|1514.4|1507|1506.4|1515.2|1514.6|1506|1505.2|108609
1593769800000|2020-07-03 09:50:00|1506.8|1506.2|1508.6|1508|1510|1509.4|1505.4|1505|108760
1593770100000|2020-07-03 09:55:00|1508.4|1508.2|1504.4|1503.8|1509|1508.6|1502.8|1502.4|151932
1593770400000|2020-07-03 10:00:00|1504.2|1503.6|1509.8|1509.2|1510|1509.2|1502.6|1502|23146
1593770700000|2020-07-03 10:05:00|1509.6|1509.4|1509|1508.4|1509.6|1509.4|1505.2|1504.6|26560
1593771000000|2020-07-03 10:10:00|1508.8|1508.2|1505.2|1504.6|1508.8|1508.2|1503|1502.2|23086
1593771300000|2020-07-03 10:15:00|1505|1504.4|1504.6|1503.8|1507.2|1506.6|1503.2|1502.4|49743
1593771600000|2020-07-03 10:20:00|1504.4|1503.6|1505.8|1505.2|1506|1505.4|1502.4|1502|30716
1593771900000|2020-07-03 10:25:00|1505.6|1505|1509.6|1509.2|1510|1509.4|1503.8|1503.4|30319
1593772200000|2020-07-03 10:30:00|1509.8|1509.4|1518.2|1517.6|1518.8|1518.6|1509.8|1509.4|169921
1593772500000|2020-07-03 10:35:00|1518|1517.8|1509|1508.4|1519.6|1518.8|1509|1508.4|49692
1593772800000|2020-07-03 10:40:00|1509.2|1508.6|1510.2|1509.8|1512|1511.2|1508.2|1507.4|31754
1593773100000|2020-07-03 10:45:00|1510|1509.6|1513.8|1513.2|1517.6|1517|1509.8|1509.4|18674
1593773400000|2020-07-03 10:50:00|1514|1513|1516.6|1516|1518.2|1518|1512.2|1511.8|31090
1593773700000|2020-07-03 10:55:00|1516.8|1516.2|1518.8|1518.2|1519.4|1519.2|1515.8|1515.4|17164
1593774000000|2020-07-03 11:00:00|1518.6|1517.8|1516.4|1515.8|1518.8|1518|1512.2|1512|40437
1593774300000|2020-07-03 11:05:00|1516.2|1515.6|1517.8|1517.2|1517.8|1517.4|1516|1515.4|18359
1593774600000|2020-07-03 11:10:00|1517.6|1517|1520|1519.4|1520|1519.8|1516.6|1515.8|13823
1593774900000|2020-07-03 11:15:00|1520.2|1519.6|1517.8|1517.4|1520.2|1519.8|1517.2|1516.6|30021
1593775200000|2020-07-03 11:20:00|1518|1517.6|1516.2|1515.8|1518|1517.6|1514.6|1514|21681
1593775500000|2020-07-03 11:25:00|1516|1516|1512.8|1512.4|1516.8|1516.4|1512.4|1511.8|26499
1593775800000|2020-07-03 11:30:00|1512.6|1512.2|1516|1515.4|1517|1516.6|1512.2|1511.4|17627
1593776100000|2020-07-03 11:35:00|1516.2|1515.6|1513.6|1513|1516.4|1515.8|1512.4|1512|7720
1593776400000|2020-07-03 11:40:00|1513.4|1512.8|1510.4|1510.2|1513.4|1512.8|1510.4|1510|14437
1593776700000|2020-07-03 11:45:00|1510.2|1510|1512|1511.4|1512.6|1512|1508.8|1508.2|25720
1593777000000|2020-07-03 11:50:00|1511.8|1511.2|1510.2|1509.6|1513|1512.6|1509.4|1508.6|38444
1593777300000|2020-07-03 11:55:00|1510|1509.4|1511.6|1511.2|1511.8|1511.6|1507.2|1506.6|48906
1593777600000|2020-07-03 12:00:00|1511.4|1511|1509.6|1509.2|1511.4|1511|1506.8|1506.4|18521
1593777900000|2020-07-03 12:05:00|1509.8|1509|1507.8|1507.4|1510.2|1509.6|1505.8|1505.4|37627
1593778200000|2020-07-03 12:10:00|1508|1507.6|1507.8|1507.4|1508.4|1507.8|1507.2|1506.8|10980
1593778500000|2020-07-03 12:15:00|1508|1507.2|1512|1511.4|1512.2|1512|1507.2|1506.8|27033
1593778800000|2020-07-03 12:20:00|1511.8|1511.2|1514.6|1514.2|1515.2|1514.6|1511.2|1510.8|28053
1593779100000|2020-07-03 12:25:00|1514.8|1514.4|1512.6|1512.2|1515.2|1515|1512.6|1512.2|21454
1593779400000|2020-07-03 12:30:00|1512.8|1512.4|1516.4|1515.8|1517|1516.6|1512.6|1512.2|11920
1593779700000|2020-07-03 12:35:00|1516.2|1515.6|1516|1515.4|1517|1516.6|1514|1513.6|17711
1593780000000|2020-07-03 12:40:00|1516.2|1515.6|1515.2|1514.8|1516.6|1516|1513.6|1513.2|17173
1593780300000|2020-07-03 12:45:00|1515|1514.6|1513|1512.4|1515.2|1515|1512.6|1512.2|15244
1593780600000|2020-07-03 12:50:00|1512.8|1512.2|1511.8|1511.2|1513|1512.6|1510.6|1510|25014
1593780900000|2020-07-03 12:55:00|1511.6|1511.4|1511.4|1511.2|1511.6|1511.4|1509.6|1509|15563
1593781200000|2020-07-03 13:00:00|1511.8|1511.4|1515.2|1514.8|1515.6|1515|1509.6|1509.2|37984
1593781500000|2020-07-03 13:05:00|1515.4|1515|1513.2|1513|1516.2|1515.6|1512|1511.4|69189
1593781800000|2020-07-03 13:10:00|1513.4|1513.2|1514|1513.8|1514.4|1514.2|1512.4|1512|50476
1593782100000|2020-07-03 13:15:00|1514.2|1514|1516.6|1516|1520.4|1520|1514|1513.4|106707
1593782400000|2020-07-03 13:20:00|1516.8|1516.2|1519|1518.6|1520.2|1519.8|1516.6|1516|34402
1593782700000|2020-07-03 13:25:00|1519.2|1518.8|1519.8|1519.4|1520|1519.8|1517.2|1516.6|60870
1593783000000|2020-07-03 13:30:00|1519.6|1519.6|1516.4|1516|1522.6|1522.2|1515.2|1515|42584
1593783300000|2020-07-03 13:35:00|1516.2|1515.6|1513.2|1512.8|1516.4|1516|1510.4|1510|50754
1593783600000|2020-07-03 13:40:00|1513.4|1513|1512.6|1512|1513.6|1513.2|1510.6|1510.2|27000
1593783900000|2020-07-03 13:45:00|1513|1512.2|1517.8|1517.4|1518.2|1517.8|1512.8|1512.2|28310
1593784200000|2020-07-03 13:50:00|1518|1517.6|1517.4|1516.8|1519.8|1519.2|1515.2|1515|28124
1593784500000|2020-07-03 13:55:00|1517.6|1517|1516.4|1515.8|1518.6|1518|1514.8|1514.2|40801
1593784800000|2020-07-03 14:00:00|1516.6|1516|1520.8|1520.4|1521|1520.6|1515.2|1514.6|40007
1593785100000|2020-07-03 14:05:00|1521|1520.2|1519|1518.6|1522.4|1522|1517.6|1517.2|87345
1593785400000|2020-07-03 14:10:00|1518.8|1518.4|1520.4|1520|1522.2|1521.8|1518.6|1518.2|46770
1593785700000|2020-07-03 14:15:00|1520.6|1520.2|1520.2|1519.8|1521|1520.4|1517.4|1517|34556
1593786000000|2020-07-03 14:20:00|1520.4|1520|1515.6|1515.2|1521.8|1521.2|1515.4|1515.2|37942
1593786300000|2020-07-03 14:25:00|1515.8|1515.4|1516.4|1516|1519.2|1518.8|1513.6|1513.2|77255
1593786600000|2020-07-03 14:30:00|1516.2|1515.8|1508.6|1508|1518.2|1517.6|1508.6|1508|130051
1593786900000|2020-07-03 14:35:00|1508.4|1508.2|1510|1509.6|1512.6|1512.2|1507.2|1507|88949
1593787200000|2020-07-03 14:40:00|1510.2|1509.4|1514.6|1514.2|1515.4|1515.2|1510|1509.4|33145
1593787500000|2020-07-03 14:45:00|1514.4|1514|1515.8|1515.2|1516.6|1516.2|1511.4|1510.8|47474
1593787800000|2020-07-03 14:50:00|1516|1515.4|1520|1519.4|1520.2|1519.8|1516|1515.4|53395
1593788100000|2020-07-03 14:55:00|1519.8|1519.2|1522.2|1521.8|1524.6|1524|1519.2|1518.8|68877
1593788400000|2020-07-03 15:00:00|1522.4|1522|1521.6|1521.2|1523.8|1523|1519.2|1518.6|41600
1593788700000|2020-07-03 15:05:00|1521.4|1521.4|1521|1520.8|1522.4|1522.2|1519|1518.4|54322
1593789000000|2020-07-03 15:10:00|1521.2|1520.6|1523|1522.6|1525|1524.6|1519.8|1519.4|75352
1593789300000|2020-07-03 15:15:00|1523.2|1522.8|1521.8|1521.4|1524|1523.6|1520|1519.6|108122
1593789600000|2020-07-03 15:20:00|1521.4|1521.2|1522|1521.6|1523.6|1523.2|1520.2|1519.8|140738
1593789900000|2020-07-03 15:25:00|1521.8|1521.8|1518.8|1518.2|1522|1521.8|1518.4|1518.2|125964
1594018800000|2020-07-06 07:00:00|1600.2|1566.6|1578.2|1576.4|1600.2|1587|1573.8|1566.6|286882
1594019100000|2020-07-06 07:05:00|1578|1576.6|1581.2|1580.4|1587|1586|1578|1576.6|152802
1594019400000|2020-07-06 07:10:00|1582|1580.6|1604|1603|1605|1604.2|1580|1579.8|288390
1594019700000|2020-07-06 07:15:00|1603.6|1602.8|1610.6|1609.8|1615|1614.6|1602.6|1601.4|149346
1594020000000|2020-07-06 07:20:00|1611|1609.4|1608|1606.2|1623.2|1622.4|1605|1603.4|190575
1594020300000|2020-07-06 07:25:00|1607.8|1606.4|1608.6|1607.4|1617|1616.2|1605.8|1604.2|119980
1594020600000|2020-07-06 07:30:00|1608.8|1608|1602.8|1601|1612|1611.4|1599.8|1598.6|91608
1594020900000|2020-07-06 07:35:00|1603.2|1600.8|1609.2|1607.8|1609.2|1607.8|1599.4|1599|183102
1594021200000|2020-07-06 07:40:00|1608.8|1608|1603.8|1602.8|1609.2|1608.4|1601|1600.4|99482
1594021500000|2020-07-06 07:45:00|1603.6|1603.2|1605.8|1604.6|1607.8|1606.6|1602|1601.2|72736
1594021800000|2020-07-06 07:50:00|1606|1604.8|1614.4|1613.2|1617|1616.8|1604.6|1604|220897
1594022100000|2020-07-06 07:55:00|1614.6|1613|1613.2|1612|1617|1616|1611|1610.2|116479
1594022400000|2020-07-06 08:00:00|1613|1612.2|1613.8|1613.2|1615.2|1614.4|1609|1608.4|112593
1594022700000|2020-07-06 08:05:00|1613.6|1613.4|1610.8|1610|1616.8|1615.8|1606.4|1606.2|86397
1594023000000|2020-07-06 08:10:00|1610.6|1609.8|1610|1609.2|1611|1610.2|1605.8|1605.2|68505
1594023300000|2020-07-06 08:15:00|1609.8|1609|1602.4|1601.6|1610|1609.4|1597.8|1597|102128
1594023600000|2020-07-06 08:20:00|1602.8|1601.8|1598|1597.2|1605.6|1604.4|1597.8|1597|37150
1594023900000|2020-07-06 08:25:00|1598.2|1597.4|1602.8|1601.8|1604.8|1604|1597.8|1597.2|31731
1594024200000|2020-07-06 08:30:00|1603|1602|1600.4|1599.4|1607|1606.6|1599.4|1598.8|69310
1594024500000|2020-07-06 08:35:00|1600.2|1599|1590.8|1590.2|1602.6|1601.6|1590.2|1590|110859
1594024800000|2020-07-06 08:40:00|1591|1590.4|1595.4|1594.8|1596.6|1596.2|1589.2|1588.4|68466
1594025100000|2020-07-06 08:45:00|1595.2|1595|1597|1596.4|1598|1597.4|1593.6|1592.8|26334
1594025400000|2020-07-06 08:50:00|1596.8|1596|1589.4|1588.2|1597.6|1597.2|1588.6|1588|54713
1594025700000|2020-07-06 08:55:00|1589.2|1588.4|1593.8|1593|1596|1595|1588.8|1588.2|48158
1594026000000|2020-07-06 09:00:00|1593.6|1593.2|1588.8|1587.8|1594.2|1593.4|1587.8|1586.8|30802
1594026300000|2020-07-06 09:05:00|1589|1588|1583.4|1582.6|1589|1588.4|1582.8|1582.4|63967
1594026600000|2020-07-06 09:10:00|1583.2|1582.4|1585.4|1584.6|1586.4|1586|1581.2|1580.6|47408
1594026900000|2020-07-06 09:15:00|1585.2|1584.8|1589.6|1589|1590.6|1590|1585.2|1584.6|28230
1594027200000|2020-07-06 09:20:00|1589.8|1589.2|1592.4|1592|1593.8|1593|1589|1588.6|43430
1594027500000|2020-07-06 09:25:00|1592.6|1592.2|1594.2|1593.6|1596.8|1596.6|1592.2|1591.8|35014
1594027800000|2020-07-06 09:30:00|1594|1593.4|1593.2|1592.6|1595.6|1595|1591.4|1591|51909
1594028100000|2020-07-06 09:35:00|1593|1592.4|1599.4|1598.8|1600|1599|1592.4|1592|46364
1594028400000|2020-07-06 09:40:00|1599.2|1598.6|1601.4|1600.8|1601.8|1601.4|1598.4|1597.8|32093
1594028700000|2020-07-06 09:45:00|1601.8|1601.2|1599.8|1599.2|1603.6|1602.8|1598.8|1598|57274
1594029000000|2020-07-06 09:50:00|1599.6|1599|1600|1599.6|1602.2|1601.8|1599|1598.6|47148
1594029300000|2020-07-06 09:55:00|1600.2|1599.8|1602.4|1602|1604|1603.2|1599.2|1598.4|55863
1594029600000|2020-07-06 10:00:00|1602.6|1602.2|1606.4|1605.8|1606.8|1606.2|1602.6|1602.2|72999
1594029900000|2020-07-06 10:05:00|1606.6|1606|1604.4|1604|1607|1606.6|1604.2|1603.6|33210
1594030200000|2020-07-06 10:10:00|1604.6|1604.2|1607.8|1607.4|1608.2|1607.6|1603.8|1603.4|30207
1594030500000|2020-07-06 10:15:00|1608|1607.6|1604.4|1604|1609.4|1608.8|1604.2|1604|35734
1594030800000|2020-07-06 10:20:00|1604.6|1604.2|1607|1606.6|1608|1607.2|1602|1601.6|36310
1594031100000|2020-07-06 10:25:00|1607.2|1606.8|1604.6|1604|1608|1607.4|1603.4|1603|15141
1594031400000|2020-07-06 10:30:00|1604.8|1604.2|1602.6|1602.4|1606.4|1605.8|1602.6|1601.8|23807
1594031700000|2020-07-06 10:35:00|1602.8|1602.6|1598.2|1597.8|1602.8|1602.6|1598|1597.2|32982
1594032000000|2020-07-06 10:40:00|1598|1598|1599.2|1598.8|1602|1601.6|1597.2|1596.8|48657
1594032300000|2020-07-06 10:45:00|1599|1598.6|1599.8|1599.4|1600|1599.6|1597.2|1596.4|22650
1594032600000|2020-07-06 10:50:00|1599.6|1599.2|1595.2|1594.6|1599.8|1599.4|1594.4|1593.8|36329
1594032900000|2020-07-06 10:55:00|1595|1594.8|1595.2|1594.6|1596|1595.8|1592.8|1592.4|43134
1594033200000|2020-07-06 11:00:00|1595|1594.4|1590.6|1590|1595.4|1594.8|1590.2|1589.4|62074
1594033500000|2020-07-06 11:05:00|1590.8|1590.2|1591|1590.8|1591.2|1590.8|1587.4|1587.2|42302
1594033800000|2020-07-06 11:10:00|1591.2|1590.6|1593.8|1593.4|1593.8|1593.4|1589.2|1589|32105
1594034100000|2020-07-06 11:15:00|1593.6|1593.2|1593.2|1592.6|1596|1595.4|1592.2|1592|13270
1594034400000|2020-07-06 11:20:00|1593|1592.8|1591.6|1591.2|1594.2|1593.6|1591|1590.6|25127
1594034700000|2020-07-06 11:25:00|1591.4|1591.4|1593.2|1592.6|1594|1593.8|1590.6|1590.2|23585
1594035000000|2020-07-06 11:30:00|1593|1592.2|1589.4|1588.8|1594.8|1594.2|1589.2|1588.8|26784
1594035300000|2020-07-06 11:35:00|1589.2|1588.6|1588.2|1587.6|1590.2|1589.6|1587.6|1587.2|22243
1594035600000|2020-07-06 11:40:00|1588|1587.4|1591.8|1591.4|1592.4|1592|1587.4|1587|35609
1594035900000|2020-07-06 11:45:00|1591.6|1591.2|1588.6|1588.2|1591.8|1591.4|1588.4|1588|34772
1594036200000|2020-07-06 11:50:00|1588.8|1588.4|1593|1592.6|1593|1592.6|1588.2|1587.8|23819
1594036500000|2020-07-06 11:55:00|1593.2|1592.8|1597.4|1597|1599|1598.4|1592.8|1592.4|52079
1594036800000|2020-07-06 12:00:00|1597.8|1597.2|1596|1595.6|1598.6|1598.2|1595.4|1595|36219
1594037100000|2020-07-06 12:05:00|1596.2|1595.8|1595.2|1595|1596.6|1596|1593.2|1592.8|20639
1594037400000|2020-07-06 12:10:00|1595.4|1594.8|1598.4|1597.8|1599.6|1599|1594.4|1593.8|25372
1594037700000|2020-07-06 12:15:00|1598.2|1598|1596.6|1596|1599.6|1599.4|1596.4|1596|23614
1594038000000|2020-07-06 12:20:00|1596.4|1596.2|1596.4|1596|1597.2|1596.4|1594.2|1593.6|14930
1594038300000|2020-07-06 12:25:00|1596.2|1595.8|1598.8|1598.4|1599|1598.6|1595.6|1595.2|54010
1594038600000|2020-07-06 12:30:00|1598.6|1598.2|1600.8|1600.2|1601|1600.6|1598.4|1597.8|23978
1594038900000|2020-07-06 12:35:00|1601.4|1600.4|1601.4|1601.2|1601.8|1601.4|1600.2|1599.8|17108
1594039200000|2020-07-06 12:40:00|1601.6|1601|1595.4|1595|1601.8|1601.2|1593.8|1593.6|28941
1594039500000|2020-07-06 12:45:00|1595.8|1594.8|1589.2|1588.4|1596.6|1596.2|1589|1588.2|56673
1594039800000|2020-07-06 12:50:00|1589|1588.6|1596.8|1596.6|1597|1596.6|1588.8|1588|26719
1594040100000|2020-07-06 12:55:00|1596.6|1596.4|1597.2|1596.6|1599.2|1598.6|1596|1595.4|25445
1594040400000|2020-07-06 13:00:00|1597.4|1596.8|1591|1590.4|1597.4|1596.8|1591|1590.2|36079
1594040700000|2020-07-06 13:05:00|1590.8|1590.2|1597.6|1597.2|1598|1597.4|1589.8|1589.2|82636
1594041000000|2020-07-06 13:10:00|1597.4|1597.4|1603.6|1603.2|1604|1603.4|1596.4|1595.8|25147
1594041300000|2020-07-06 13:15:00|1603.4|1603|1607|1606.4|1607.6|1607.2|1601.6|1601.2|45181
1594041600000|2020-07-06 13:20:00|1607.4|1606.6|1607.2|1606.6|1608.6|1608.2|1604.2|1603.8|77760
1594041900000|2020-07-06 13:25:00|1607|1606.4|1600.6|1599.8|1607.2|1606.6|1599.2|1598.6|32325
1594042200000|2020-07-06 13:30:00|1601|1600|1601.6|1601|1604|1603.6|1597|1596.2|80471
1594042500000|2020-07-06 13:35:00|1601.8|1601.2|1601.4|1600.8|1602.4|1602|1594.6|1594|131295
1594042800000|2020-07-06 13:40:00|1601.6|1601|1603.6|1603.4|1604.8|1604.4|1598.4|1597.6|74912
1594043100000|2020-07-06 13:45:00|1604|1603.8|1608|1607.2|1610|1609.4|1603.6|1603.4|80759
1594043400000|2020-07-06 13:50:00|1608.2|1607.4|1608.8|1608.2|1610|1609.4|1605.6|1605|71794
1594043700000|2020-07-06 13:55:00|1608.6|1608.4|1606.4|1605.2|1611.2|1611|1606.4|1605.2|172532
1594044000000|2020-07-06 14:00:00|1606.6|1605.8|1601.4|1600.6|1614|1613.2|1600|1598.8|125190
1594044300000|2020-07-06 14:05:00|1601.6|1600.8|1598|1597.2|1602.2|1601.4|1596|1595|53376
1594044600000|2020-07-06 14:10:00|1597.8|1597.4|1592|1591.2|1599|1598.4|1591.6|1591|80994
1594044900000|2020-07-06 14:15:00|1591.8|1591|1590.8|1590.2|1596.4|1596|1590.8|1590|65168
1594045200000|2020-07-06 14:20:00|1590.6|1590|1585.2|1584.6|1590.6|1590|1583.8|1583|98909
1594045500000|2020-07-06 14:25:00|1585.6|1584.8|1582.8|1582.2|1585.6|1585.4|1581.6|1581|53410
1594045800000|2020-07-06 14:30:00|1582.6|1582|1587.4|1587|1588|1587.2|1582.4|1582|60965
1594046100000|2020-07-06 14:35:00|1587.2|1587.2|1589.4|1588.8|1589.8|1589.2|1586.6|1586.2|60087
1594046400000|2020-07-06 14:40:00|1589.6|1589|1588.8|1588|1590.6|1590.2|1585.8|1585.2|43085
1594046700000|2020-07-06 14:45:00|1588.6|1588.2|1594.4|1593.8|1595.8|1595.6|1587.8|1587.2|66251
1594047000000|2020-07-06 14:50:00|1594.6|1594|1596.2|1595.6|1596.8|1596|1591.4|1591|56610
1594047300000|2020-07-06 14:55:00|1596|1595.2|1594.6|1594.2|1596.2|1595.6|1591.4|1590.8|68588
1594047600000|2020-07-06 15:00:00|1594.4|1594|1596|1595.6|1597|1596.4|1592.6|1592.2|66654
1594047900000|2020-07-06 15:05:00|1596.2|1595.8|1596.2|1595.8|1597.8|1597.6|1594.2|1593.6|105065
1594048200000|2020-07-06 15:10:00|1596|1595.6|1594.4|1594|1598.6|1598.2|1593.4|1593.2|151762
1594048500000|2020-07-06 15:15:00|1594.2|1593.8|1596.6|1595.8|1596.6|1596.2|1592.2|1591.8|109643
1594048800000|2020-07-06 15:20:00|1596.4|1595.6|1593|1592.6|1596.4|1595.8|1590.4|1590|131109
1594049100000|2020-07-06 15:25:00|1593.2|1592.8|1592.6|1591.6|1595.4|1595|1591|1590.6|101497
1594105200000|2020-07-07 07:00:00|1572.4|1566.4|1572.8|1570.4|1580|1578.2|1569.8|1566.4|63956
1594105500000|2020-07-07 07:05:00|1573|1570.8|1568.2|1566.4|1581.2|1579.2|1567.4|1565.6|85535
1594105800000|2020-07-07 07:10:00|1567.8|1566.2|1561.2|1560|1567.8|1566.2|1552|1551|123950
1594106100000|2020-07-07 07:15:00|1561|1559.4|1563.2|1562.4|1566.4|1565.4|1557.2|1555.6|48853
1594106400000|2020-07-07 07:20:00|1563|1563|1557|1556.2|1565|1563.8|1556.4|1555.4|73410
1594106700000|2020-07-07 07:25:00|1556.8|1555.6|1558.6|1557.6|1559.4|1558.2|1549.2|1548.2|93773
1594107000000|2020-07-07 07:30:00|1559|1558.2|1564.4|1563|1565|1564.2|1556.2|1555.4|77760
1594107300000|2020-07-07 07:35:00|1564.2|1562.8|1564.2|1563.6|1569|1568.6|1561.2|1560.2|36767
1594107600000|2020-07-07 07:40:00|1564|1563|1567.8|1566.6|1569|1568.4|1564|1562.4|34624
1594107900000|2020-07-07 07:45:00|1567.2|1566.4|1571.4|1570.6|1572|1570.8|1565.6|1564.4|52582
1594108200000|2020-07-07 07:50:00|1571|1570.4|1565.8|1565|1574.6|1574.4|1564.4|1563.6|41624
1594108500000|2020-07-07 07:55:00|1565.6|1564.6|1572.2|1571|1575|1574.2|1565|1564|43027
1594108800000|2020-07-07 08:00:00|1572|1571.2|1572.2|1571.2|1575|1574.4|1571|1570.2|38299
1594109100000|2020-07-07 08:05:00|1572|1571.4|1577.8|1577.2|1578|1577.4|1571.2|1570.8|42151
1594109400000|2020-07-07 08:10:00|1577.4|1577|1577.4|1577|1583.8|1583.6|1576.6|1576.2|62707
1594109700000|2020-07-07 08:15:00|1577.2|1576.8|1572.4|1571.8|1577.6|1577|1571.4|1570.8|21925
1594110000000|2020-07-07 08:20:00|1572.6|1572|1575.8|1575|1579.4|1578.6|1572.6|1571.8|30289
1594110300000|2020-07-07 08:25:00|1575.6|1574.8|1562.4|1562|1575.8|1575|1562.4|1562|58680
1594110600000|2020-07-07 08:30:00|1562.2|1561.6|1567.4|1566.8|1570|1569.2|1561|1560.4|60733
1594110900000|2020-07-07 08:35:00|1567.6|1567|1565.4|1564.6|1570|1569.4|1564.6|1564|47143
1594111200000|2020-07-07 08:40:00|1565.6|1564.8|1562.6|1562|1567|1566.4|1561|1560.2|44906
1594111500000|2020-07-07 08:45:00|1562.4|1562.2|1563.8|1563.4|1565.4|1565|1562.4|1562|50170
1594111800000|2020-07-07 08:50:00|1564|1563.6|1569.8|1569.2|1570|1569.2|1563|1562.4|33700
1594112100000|2020-07-07 08:55:00|1570|1569.4|1565.8|1565.2|1570.4|1569.8|1563.2|1563|37895
1594112400000|2020-07-07 09:00:00|1565.6|1565|1562|1561.6|1568.8|1568.4|1560.8|1560.4|43412
1594112700000|2020-07-07 09:05:00|1561.8|1561.4|1562.8|1562.4|1564|1563.6|1560.4|1560|44496
1594113000000|2020-07-07 09:10:00|1562.6|1562.2|1562.2|1561.6|1564.6|1564.2|1560.2|1559.6|58566
1594113300000|2020-07-07 09:15:00|1562.4|1561.8|1564|1563.4|1566.4|1565.8|1561.4|1560.6|40097
1594113600000|2020-07-07 09:20:00|1563.8|1563.2|1563.4|1563|1565|1564.4|1560.8|1560.4|45692
1594113900000|2020-07-07 09:25:00|1563.2|1562.8|1561.2|1560.8|1563.2|1562.8|1557.8|1557.2|65048
1594114200000|2020-07-07 09:30:00|1561.4|1561|1564.6|1564|1566.6|1566|1561.2|1560.6|51254
1594114500000|2020-07-07 09:35:00|1564.4|1563.8|1566.2|1565.6|1567.4|1567|1562.2|1561.8|88482
1594114800000|2020-07-07 09:40:00|1566.6|1565.8|1563.6|1563.2|1568|1567.8|1563.4|1563|53458
1594115100000|2020-07-07 09:45:00|1563.4|1563|1559|1558.4|1565.4|1565|1558.4|1558|58073
1594115400000|2020-07-07 09:50:00|1558.8|1558.2|1559.8|1559.4|1561.6|1561|1556.4|1556|71045
1594115700000|2020-07-07 09:55:00|1560|1559.6|1560.4|1559.6|1561.6|1561|1558|1557.4|21105
1594116000000|2020-07-07 10:00:00|1560.2|1559.8|1559.2|1558.8|1563.4|1562.8|1558.4|1557.8|24205
1594116300000|2020-07-07 10:05:00|1559|1558.6|1557|1556.6|1559.8|1559.6|1556.4|1556|13994
1594116600000|2020-07-07 10:10:00|1556.8|1556.4|1556.8|1556.4|1558|1557.4|1554|1553.4|33764
1594116900000|2020-07-07 10:15:00|1557|1556.2|1555.8|1555.4|1557.6|1557.2|1551.2|1550.8|49505
1594117200000|2020-07-07 10:20:00|1555.6|1555.6|1557|1556.4|1559.6|1559.2|1553.8|1553.6|22203
1594117500000|2020-07-07 10:25:00|1556.8|1556.6|1559.2|1559|1559.6|1559.2|1556.2|1556|23166
1594117800000|2020-07-07 10:30:00|1559.6|1558.8|1562|1561.8|1563.8|1563.6|1557.6|1557.2|28443
1594118100000|2020-07-07 10:35:00|1562.4|1562|1565.6|1565|1567.8|1567.4|1561.8|1561.4|60571
1594118400000|2020-07-07 10:40:00|1565.4|1565.2|1563.6|1563.2|1565.8|1565.6|1562|1561.4|19051
1594118700000|2020-07-07 10:45:00|1563.4|1563|1562.8|1562.4|1567.4|1566.8|1562|1561.2|62049
1594119000000|2020-07-07 10:50:00|1562.6|1562.6|1565.6|1565|1568|1567.6|1561.4|1561|32533
1594119300000|2020-07-07 10:55:00|1565.4|1565.2|1566.4|1565.8|1567|1566.6|1563|1562.4|21888
1594119600000|2020-07-07 11:00:00|1566.6|1566|1567.2|1566.6|1567.8|1567.4|1564.2|1563.6|21344
1594119900000|2020-07-07 11:05:00|1567|1566.4|1567.6|1567.4|1569.2|1568.8|1566.2|1565.8|21878
1594120200000|2020-07-07 11:10:00|1567.8|1567.6|1568|1567.4|1569.8|1569.6|1567.2|1567|14721
1594120500000|2020-07-07 11:15:00|1567.8|1567.2|1568.8|1568.4|1569.8|1569.4|1567|1566.4|19615
1594120800000|2020-07-07 11:20:00|1569|1568.6|1569.6|1569.2|1572|1571.4|1568.8|1568.4|35409
1594121100000|2020-07-07 11:25:00|1569.4|1569.4|1571.4|1570.8|1571.8|1571.4|1568.4|1568|31638
1594121400000|2020-07-07 11:30:00|1571.2|1570.6|1568|1567.4|1572.8|1572.4|1566.8|1566.4|22331
1594121700000|2020-07-07 11:35:00|1568.2|1567.6|1569.6|1569.2|1571.8|1571|1568|1567.6|21900
1594122000000|2020-07-07 11:40:00|1569.4|1569.4|1572.6|1572.4|1573.8|1573.2|1569.4|1569.4|30857
1594122300000|2020-07-07 11:45:00|1572.4|1572.2|1571.4|1571|1573.4|1573|1571.2|1570.8|27370
1594122600000|2020-07-07 11:50:00|1571.6|1571.2|1570.6|1570.2|1573.4|1573.2|1570.4|1570|29972
1594122900000|2020-07-07 11:55:00|1570.8|1570.4|1575|1574.4|1575.6|1575|1570.8|1570.2|79133
1594123200000|2020-07-07 12:00:00|1574.8|1574.2|1575.4|1574.8|1576.6|1576.2|1572.6|1572.2|31611
1594123500000|2020-07-07 12:05:00|1575.6|1575|1576.6|1576|1578.6|1578.2|1575.4|1575|22324
1594123800000|2020-07-07 12:10:00|1576.8|1575.6|1570.4|1570|1576.8|1576|1570.4|1570|34905
1594124100000|2020-07-07 12:15:00|1570.2|1570.2|1563.2|1562.8|1570.2|1570.2|1563.2|1562.6|36349
1594124400000|2020-07-07 12:20:00|1563.4|1563|1562.6|1562|1564.4|1563.8|1561.2|1561|8849
1594124700000|2020-07-07 12:25:00|1562.4|1561.8|1562.8|1562.2|1566|1565.4|1562.4|1561.8|24656
1594125000000|2020-07-07 12:30:00|1562.6|1562.4|1563.8|1563.4|1565|1564.4|1560.8|1560.6|23143
1594125300000|2020-07-07 12:35:00|1563.6|1563.2|1563.8|1563.4|1566|1565.6|1563.2|1562.6|10391
1594125600000|2020-07-07 12:40:00|1563.6|1563.6|1565.8|1565.4|1566|1565.4|1562.8|1562.4|35092
1594125900000|2020-07-07 12:45:00|1565.6|1565.2|1565|1564.6|1566.8|1566.2|1564.6|1564.2|15175
1594126200000|2020-07-07 12:50:00|1564.8|1564.4|1566.4|1565.8|1567|1566.8|1564.2|1563.6|12625
1594126500000|2020-07-07 12:55:00|1566.2|1566|1568.4|1568|1569.4|1568.6|1565|1564.8|19435
1594126800000|2020-07-07 13:00:00|1568.8|1568.2|1570.6|1570.4|1571|1570.6|1568.6|1568.2|15150
1594127100000|2020-07-07 13:05:00|1570.4|1570.2|1572.2|1571.6|1573.6|1573|1570|1569.6|25575
1594127400000|2020-07-07 13:10:00|1572|1571.8|1571|1570.6|1572.2|1571.8|1570.2|1570|18755
1594127700000|2020-07-07 13:15:00|1571.2|1570.8|1570.4|1570|1571.4|1571.2|1569.2|1568.6|22912
1594128000000|2020-07-07 13:20:00|1570.2|1570.2|1572.4|1571.8|1573.2|1572.8|1568.8|1568.2|20086
1594128300000|2020-07-07 13:25:00|1572.2|1571.6|1567.6|1567.2|1572.4|1571.8|1567.6|1567.2|11125
1594128600000|2020-07-07 13:30:00|1567.4|1567|1567.4|1567|1567.8|1567.6|1563.4|1562.8|34055
1594128900000|2020-07-07 13:35:00|1567.2|1566.6|1562.6|1562.4|1567.8|1567.6|1562.6|1562.4|33938
1594129200000|2020-07-07 13:40:00|||||||||84385
1594129500000|2020-07-07 13:45:00|1561.6|1561|1561.6|1561.4|1561.6|1561.4|1561.6|1561|38043
1594129800000|2020-07-07 13:50:00|||||||||59847
1594130100000|2020-07-07 13:55:00|||||||||41397
1594130400000|2020-07-07 14:00:00|||||||||55532
1594130700000|2020-07-07 14:05:00|||||||||50490
1594131000000|2020-07-07 14:10:00|1556.6|1560.6|1562|1561.4|1563.2|1562.8|1555.8|1555.2|65013
1594131300000|2020-07-07 14:15:00|1561.8|1561.2|1561.6|1561.2|1564|1563.6|1559.8|1559.4|66831
1594131600000|2020-07-07 14:20:00|1561.8|1561.4|1563.4|1562.8|1563.8|1563.4|1560.6|1560.2|99238
1594131900000|2020-07-07 14:25:00|1563.6|1563|1567|1566.6|1567.6|1567.2|1563.2|1562.8|77087
1594132200000|2020-07-07 14:30:00|1566.8|1565.8|1559.6|1559.2|1567|1566.4|1558.6|1558.2|125500
1594132500000|2020-07-07 14:35:00|1559.8|1559|1560.6|1560.4|1562.2|1561.8|1559.8|1558.8|42718
1594132800000|2020-07-07 14:40:00|1560.4|1560.2|1558|1557.6|1561.6|1561.4|1558|1557.4|48051
1594133100000|2020-07-07 14:45:00|1557.8|1556.8|1556|1555.8|1558.6|1558.2|1556|1555.8|62809
1594133400000|2020-07-07 14:50:00|1556.2|1556|1558.6|1558.2|1560|1559.8|1555.8|1555.6|58358
1594133700000|2020-07-07 14:55:00|1558.8|1558|1563.8|1563.4|1564.4|1564.2|1558.2|1557.6|62212
1594134000000|2020-07-07 15:00:00|1563.6|1563.2|1558.6|1558.2|1564|1563.4|1557.8|1557.4|71236
1594134300000|2020-07-07 15:05:00|1558.8|1558.4|1557.2|1557|1558.8|1558.6|1554.8|1554.6|97213
1594134600000|2020-07-07 15:10:00|1557|1556.8|1557.4|1557|1560.6|1560.2|1556.8|1556.2|88135
1594134900000|2020-07-07 15:15:00|1557.2|1557.2|1560.2|1559.8|1560.4|1560|1557.2|1557|54066
1594135200000|2020-07-07 15:20:00|1560.4|1560|1561|1560.6|1562|1561.8|1559|1558.8|75759
1594135500000|2020-07-07 15:25:00|1560.8|1560.4|1560.8|1560.2|1561.8|1561.2|1556.4|1556.2|140769
1594191600000|2020-07-08 07:00:00|1536|1534.2|1537.2|1535|1539.8|1538.2|1526.6|1526.2|142657
1594191900000|2020-07-08 07:05:00|1537|1534|1540|1538.6|1544.8|1543|1531.6|1530|62753
1594192200000|2020-07-08 07:10:00|1539.8|1538.2|1532.2|1531.2|1542.6|1541.8|1530.8|1529.6|69078
1594192500000|2020-07-08 07:15:00|1532|1531|1538.6|1537.2|1539.8|1538.6|1529.6|1529|67040
1594192800000|2020-07-08 07:20:00|1538.4|1537|1540|1539.2|1541.6|1541.2|1533.6|1532.8|39908
1594193100000|2020-07-08 07:25:00|1539.8|1539|1538.8|1538.2|1542|1541|1536.2|1535.2|65594
1594193400000|2020-07-08 07:30:00|1539|1538|1539.6|1539|1541.2|1540.4|1534.8|1534|48450
1594193700000|2020-07-08 07:35:00|1539.4|1538.6|1537.4|1536.4|1543.8|1543|1535.2|1534.6|61621
1594194000000|2020-07-08 07:40:00|1537.2|1536.2|1539.4|1538.4|1540|1538.8|1532.4|1531.4|40800
1594194300000|2020-07-08 07:45:00|1539.8|1538.6|1539.4|1538.8|1540|1539.6|1534.4|1533.8|33595
1594194600000|2020-07-08 07:50:00|1539.2|1539|1536|1535.2|1541|1540.6|1533.4|1533|40785
1594194900000|2020-07-08 07:55:00|1535.6|1535|1537.4|1536.6|1538.4|1537.8|1534|1533.2|32263
1594195200000|2020-07-08 08:00:00|1537.2|1536.4|1534.2|1533.6|1538.6|1537.8|1532.2|1531.6|35671
1594195500000|2020-07-08 08:05:00|1534|1533.4|1533.2|1532.8|1534.8|1534.2|1531.6|1531.2|41918
1594195800000|2020-07-08 08:10:00|1533|1532.6|1533.8|1533|1536.8|1536.2|1531.6|1531.2|36593
1594196100000|2020-07-08 08:15:00|1534|1533.4|1531.6|1531.2|1534.4|1533.6|1529.8|1529.4|64217
1594196400000|2020-07-08 08:20:00|1531.8|1531.4|1531.6|1531.2|1534|1533.4|1530|1529.4|48445
1594196700000|2020-07-08 08:25:00|1531.4|1531.4|1533|1532.4|1534.8|1534.4|1530.8|1530.6|30212
1594197000000|2020-07-08 08:30:00|1532.8|1532.6|1534.2|1533.4|1534.8|1534.2|1530.4|1530|38090
1594197300000|2020-07-08 08:35:00|1534.6|1533.6|1538.6|1537.8|1545|1544.4|1534.2|1533.6|105521
1594197600000|2020-07-08 08:40:00|1538.8|1538|1539.6|1538.8|1540|1539.6|1536.2|1535.6|27013
1594197900000|2020-07-08 08:45:00|1539.8|1539|1534.4|1533.8|1541.8|1541.2|1534|1533.4|53715
1594198200000|2020-07-08 08:50:00|1534.2|1534|1531.4|1530.8|1534.2|1534|1530.8|1530.2|27790
1594198500000|2020-07-08 08:55:00|1531.2|1530.6|1528.4|1527.8|1532.2|1531.6|1527|1526.4|57948
1594198800000|2020-07-08 09:00:00|1528.2|1527.6|1526|1525.4|1529.6|1529.2|1525.4|1525.2|41146
1594199100000|2020-07-08 09:05:00|1526.2|1525.6|1524.6|1524.2|1527.6|1527|1524.6|1524.2|39558
1594199400000|2020-07-08 09:10:00|1524.4|1524|1523.4|1523|1526.6|1526.2|1522.6|1522.2|49973
1594199700000|2020-07-08 09:15:00|1523.2|1522.8|1522.6|1522.2|1523.4|1523.2|1519.8|1519.2|123430
1594200000000|2020-07-08 09:20:00|1522.4|1522|1522|1521.6|1523.2|1523|1520|1519.6|59205
1594200300000|2020-07-08 09:25:00|1521.8|1521.4|1517.8|1517.2|1522|1521.4|1516.6|1516|95412
1594200600000|2020-07-08 09:30:00|1517.6|1517|1519.2|1518.8|1521.6|1521.2|1516.4|1516|89513
1594200900000|2020-07-08 09:35:00|1519|1518.6|1516.2|1515.8|1519.6|1519.2|1515.8|1515.2|43366
1594201200000|2020-07-08 09:40:00|1516.6|1516|1512.4|1512|1517.2|1516.8|1511.2|1511|56599
1594201500000|2020-07-08 09:45:00|1512.2|1511.8|1517|1516.6|1518.4|1518|1512|1511.2|59209
1594201800000|2020-07-08 09:50:00|1516.6|1516.4|1516.2|1515.6|1517.6|1517.4|1514.8|1514.2|37268
1594202100000|2020-07-08 09:55:00|1516|1515.4|1519.6|1519.2|1519.6|1519.4|1515|1514.4|46254
1594202400000|2020-07-08 10:00:00|1519.4|1519|1519.6|1519|1520|1519.4|1516.6|1516.2|100257
1594202700000|2020-07-08 10:05:00|1519.4|1519.2|1518.4|1518|1519.6|1519.2|1516.8|1516.4|14269
1594203000000|2020-07-08 10:10:00|1518.6|1518.2|1516.6|1516.2|1519.2|1518.6|1514.8|1514.2|50051
1594203300000|2020-07-08 10:15:00|1517|1516.4|1520.8|1520.6|1522.6|1522.2|1516.4|1516|57267
1594203600000|2020-07-08 10:20:00|1521|1520.8|1519.8|1519.2|1523|1522.6|1518|1517.4|40356
1594203900000|2020-07-08 10:25:00|1519.6|1519.4|1518.8|1518.2|1520.6|1519.8|1517.6|1517|30675
1594204200000|2020-07-08 10:30:00|1519|1518.4|1517.2|1516.6|1519.6|1519.2|1516.8|1516.4|39726
1594204500000|2020-07-08 10:35:00|1517|1516.8|1518|1517.6|1518.8|1518.4|1516.8|1516.4|28671
1594204800000|2020-07-08 10:40:00|1517.8|1517.8|1521.4|1521|1521.8|1521.2|1517.8|1517.6|24626
1594205100000|2020-07-08 10:45:00|1521.2|1520.8|1521|1520.6|1522.2|1521.8|1519|1518.4|24238
1594205400000|2020-07-08 10:50:00|1520.8|1520.4|1520.8|1520.4|1523.8|1523.4|1519.6|1519.2|61969
1594205700000|2020-07-08 10:55:00|1521|1520.6|1522.2|1521.8|1522.6|1522.2|1520.4|1520|37085
1594206000000|2020-07-08 11:00:00|1522.6|1522|1523.6|1523|1524.8|1524.4|1522.4|1521.8|37112
1594206300000|2020-07-08 11:05:00|1523.8|1523.2|1524.2|1523.6|1524.6|1524|1522.8|1522.4|30124
1594206600000|2020-07-08 11:10:00|1524|1523.4|1524.2|1523.6|1525.2|1524.8|1523.4|1522.8|20388
1594206900000|2020-07-08 11:15:00|1524.4|1523.8|1524.6|1524.2|1526|1525.6|1523.6|1523.2|33772
1594207200000|2020-07-08 11:20:00|1524.4|1524|1520|1519.6|1525|1524.6|1520|1519.6|42811
1594207500000|2020-07-08 11:25:00|1519.8|1519.4|1517.6|1517.2|1520|1519.6|1517.6|1517.2|34016
1594207800000|2020-07-08 11:30:00|1517.8|1517.4|1518.4|1518|1518.4|1518|1516|1515.8|39240
1594208100000|2020-07-08 11:35:00|1518.2|1517.8|1518|1517.4|1519.8|1519.2|1517.4|1517|72995
1594208400000|2020-07-08 11:40:00|1517.8|1517.2|1516.6|1516.2|1518|1517.4|1516.2|1515.8|27971
1594208700000|2020-07-08 11:45:00|1516.8|1516.4|1518.6|1518.2|1519|1518.6|1516.8|1516.4|34095
1594209000000|2020-07-08 11:50:00|1518.8|1518.4|1521.2|1520.6|1522|1521.4|1517.2|1516.8|44331
1594209300000|2020-07-08 11:55:00|1521.4|1520.8|1524.6|1524.2|1525|1524.8|1521.4|1520.8|36401
1594209600000|2020-07-08 12:00:00|1524.8|1524.4|1521.6|1521.2|1525.8|1525.4|1521.6|1521|27438
1594209900000|2020-07-08 12:05:00|1521.8|1521.4|1518.8|1518.2|1523.6|1523.2|1518.8|1518|45838
1594210200000|2020-07-08 12:10:00|1519|1518.4|1519.6|1519|1521|1520.6|1518.4|1518|26361
1594210500000|2020-07-08 12:15:00|1519.4|1518.8|1518.8|1518.4|1519.8|1519.4|1517.6|1517.2|17999
1594210800000|2020-07-08 12:20:00|1518.6|1518.2|1522|1521.4|1522.2|1521.8|1518.4|1518|99327
1594211100000|2020-07-08 12:25:00|1522.2|1521.6|1519.2|1518.8|1522.8|1522.2|1518.6|1518|24203
1594211400000|2020-07-08 12:30:00|1519|1518.6|1518.6|1518|1520|1519.8|1518|1517.4|73956
1594211700000|2020-07-08 12:35:00|1518.4|1518.2|1515|1514.6|1518.4|1518.2|1514.4|1514|45462
1594212000000|2020-07-08 12:40:00|1514.8|1514.4|1515.6|1515|1516.2|1516|1513.2|1512.6|47570
1594212300000|2020-07-08 12:45:00|1515.4|1514.8|1516.2|1515.8|1517.2|1516.6|1514.4|1514|29098
1594212600000|2020-07-08 12:50:00|1516.4|1516|1516.2|1515.8|1517|1516.6|1515.4|1515|17611
1594212900000|2020-07-08 12:55:00|1516.4|1515.6|1517.8|1517.2|1518.8|1518|1516.2|1515.6|30281
1594213200000|2020-07-08 13:00:00|1517.6|1517|1517.8|1517.4|1519.4|1519.2|1516.2|1516|29846
1594213500000|2020-07-08 13:05:00|1518|1517.6|1516.8|1516.6|1518.2|1517.8|1514.6|1514.4|28059
1594213800000|2020-07-08 13:10:00|1517|1516.4|1517.4|1517|1518.4|1518|1515|1514.8|21998
1594214100000|2020-07-08 13:15:00|1517.6|1517.2|1517|1516.4|1519|1518.6|1516.6|1516|25188
1594214400000|2020-07-08 13:20:00|1517.2|1516.6|1519.6|1519.4|1519.8|1519.6|1516.4|1516.2|19971
1594214700000|2020-07-08 13:25:00|1519.4|1519.2|1521.4|1520.6|1522|1521.6|1518.4|1518|52905
1594215000000|2020-07-08 13:30:00|1521.2|1520.4|1524.2|1523.6|1527|1526.4|1519|1518.4|62670
1594215300000|2020-07-08 13:35:00|1524.4|1523.8|1528.2|1527.6|1531.2|1530.8|1522|1521.4|100187
1594215600000|2020-07-08 13:40:00|1528|1527|1530.8|1530.4|1532.2|1531.8|1525.6|1525|61430
1594215900000|2020-07-08 13:45:00|1531|1530.2|1528.8|1528.4|1531|1530.8|1526.4|1526|30498
1594216200000|2020-07-08 13:50:00|1528.6|1528.2|1533.4|1532.8|1534.4|1534.2|1528.4|1528.2|73716
1594216500000|2020-07-08 13:55:00|1533.2|1533|1533.6|1533.2|1535.4|1534.8|1531.6|1531.2|61253
1594216800000|2020-07-08 14:00:00|1533.4|1533|1537|1536.4|1538|1537.4|1531.6|1531.2|80000
1594217100000|2020-07-08 14:05:00|1537.2|1536.6|1535.8|1535.4|1541|1540.4|1535.8|1535|87271
1594217400000|2020-07-08 14:10:00|1535.6|1535.6|1533.4|1533|1536.4|1536.2|1532.6|1532.2|86046
1594217700000|2020-07-08 14:15:00|1533.2|1532.8|1530.8|1530.4|1533.2|1532.8|1528.8|1528|56340
1594218000000|2020-07-08 14:20:00|1530.6|1530.2|1529.8|1529.2|1534.2|1533.8|1529.4|1529|76028
1594218300000|2020-07-08 14:25:00|1529.6|1529.4|1525.8|1525.4|1532.8|1532.4|1525.4|1525|70078
1594218600000|2020-07-08 14:30:00|1526|1524.8|1527.6|1527.2|1529.2|1528.6|1524.2|1523.6|105435
1594218900000|2020-07-08 14:35:00|1527.4|1527|1526.4|1526|1527.4|1527|1523.6|1523.2|49677
1594219200000|2020-07-08 14:40:00|1526.8|1526.2|1524|1523.6|1528|1527.6|1523.4|1523|70761
1594219500000|2020-07-08 14:45:00|1523.8|1523.2|1524.6|1524.2|1526|1525.4|1522.6|1522.2|56774
1594219800000|2020-07-08 14:50:00|1524.4|1524|1524.6|1524.4|1526|1525.8|1523.6|1523.2|150443
1594220100000|2020-07-08 14:55:00|1524.8|1524.6|1522.4|1522.2|1526.8|1526.4|1520.8|1520.6|75716
1594220400000|2020-07-08 15:00:00|1522.2|1522|1523|1522.4|1524.4|1524|1520.4|1520|87828
1594220700000|2020-07-08 15:05:00|1522.8|1522.2|1521.8|1521.4|1524.4|1524|1519.8|1519.6|112238
1594221000000|2020-07-08 15:10:00|1521.6|1521.2|1525|1524.6|1525|1524.6|1521|1520.8|106604
1594221300000|2020-07-08 15:15:00|1525.2|1524.8|1521.4|1521|1525.8|1525.4|1520.4|1520|112548
1594221600000|2020-07-08 15:20:00|1521.2|1521.2|1517.4|1517.2|1521.6|1521.4|1515.8|1515.6|90152
1594221900000|2020-07-08 15:25:00|1517.6|1517.4|1522.8|1522|1523.2|1522.8|1516.2|1516|105607
1594278000000|2020-07-09 07:00:00|1534.2|1528.2|1532.6|1530.2|1539.2|1537.2|1525.8|1523.8|142745
1594278300000|2020-07-09 07:05:00|1532.4|1530|1524.8|1523.6|1533|1530|1522.2|1522|55171
1594278600000|2020-07-09 07:10:00|1525.2|1523.8|1514.8|1513.4|1526.8|1525|1513|1512.2|53039
1594278900000|2020-07-09 07:15:00|1515|1514|1514.8|1513.8|1517.8|1516.6|1509.8|1509|99982
1594279200000|2020-07-09 07:20:00|1515|1514|1511.2|1510.6|1515.2|1514.6|1507|1506.2|55716
1594279500000|2020-07-09 07:25:00|1512|1510.8|1512.4|1511.6|1513.2|1512.6|1506|1505.2|58552
1594279800000|2020-07-09 07:30:00|1512.6|1511.8|1504.8|1504|1514.8|1514.2|1503.8|1503.2|120391
1594280100000|2020-07-09 07:35:00|1504.4|1503.8|1504.6|1503.8|1506.4|1505.4|1502.8|1502.4|55686
1594280400000|2020-07-09 07:40:00|1504.4|1503.6|1504.2|1503.2|1505.6|1505|1503.8|1503.2|77357
1594280700000|2020-07-09 07:45:00|1504|1503.4|1501.8|1501.6|1504.2|1503.8|1498.6|1498|138995
1594281000000|2020-07-09 07:50:00|1502.2|1501.4|1500.8|1500|1502.6|1502|1498.4|1498|59527
1594281300000|2020-07-09 07:55:00|1500.6|1499.8|1505.6|1504.8|1506.4|1505.6|1499.4|1498.8|27843
1594281600000|2020-07-09 08:00:00|1505.8|1505|1507.4|1506.4|1507.6|1506.8|1501.6|1501|34960
1594281900000|2020-07-09 08:05:00|1507.2|1506.8|1513.8|1513|1515|1514.4|1506|1505.8|58933
1594282200000|2020-07-09 08:10:00|1514|1513.4|1512.8|1512.2|1514.2|1513.8|1510|1509.4|60429
1594282500000|2020-07-09 08:15:00|1513|1512.4|1515|1514.4|1516|1515.8|1513|1512.4|63416
1594282800000|2020-07-09 08:20:00|1514.8|1514.2|1517.8|1517.2|1518|1517.4|1514.2|1513.8|95662
1594283100000|2020-07-09 08:25:00|1518|1517.4|1519.2|1518.4|1519.8|1519.2|1516.4|1516|62899
1594283400000|2020-07-09 08:30:00|1519|1518.6|1514.2|1513.8|1520.2|1519.8|1513.8|1513.6|86290
1594283700000|2020-07-09 08:35:00|1514|1513.6|1517.8|1517|1518|1517.4|1512.2|1511.6|62740
1594284000000|2020-07-09 08:40:00|1517.6|1516.8|1511.2|1510.6|1517.6|1517|1510|1509.6|91054
1594284300000|2020-07-09 08:45:00|1511|1510.4|1511.2|1510.8|1512|1511.6|1510.2|1509.6|17557
1594284600000|2020-07-09 08:50:00|1511.4|1511|1511.6|1511.2|1512.2|1512|1509.8|1509.4|21068
1594284900000|2020-07-09 08:55:00|1511.4|1511|1509.8|1509.4|1512.8|1512.2|1509.2|1508.8|13998
1594285200000|2020-07-09 09:00:00|1509.6|1509.2|1509|1508.6|1511.6|1511.2|1507.4|1507.2|31319
1594285500000|2020-07-09 09:05:00|1508.8|1508.4|1511|1510.6|1511.6|1511.2|1507.8|1507.4|17145
1594285800000|2020-07-09 09:10:00|1511.2|1510.8|1514|1513.6|1514.2|1513.8|1510.6|1510.2|18864
1594286100000|2020-07-09 09:15:00|1513.8|1513.4|1508.6|1508.2|1514|1513.4|1508.6|1508|31899
1594286400000|2020-07-09 09:20:00|1508.8|1508.4|1506|1505.6|1508.8|1508.6|1505.8|1505.6|36605
1594286700000|2020-07-09 09:25:00|1506.2|1505.8|1505|1504.6|1507.6|1507.2|1504.2|1504|109630
1594287000000|2020-07-09 09:30:00|1504.8|1504.4|1502.4|1502.2|1505|1504.8|1501.8|1501.2|75523
1594287300000|2020-07-09 09:35:00|1502.6|1502.6|1502.2|1501.8|1503|1502.8|1501.6|1501.2|17941
1594287600000|2020-07-09 09:40:00|1502|1501.6|1500|1499.6|1503.8|1503.4|1499.8|1499.4|79606
1594287900000|2020-07-09 09:45:00|1500.2|1499.8|1502.4|1502.2|1505.2|1504.8|1499.8|1499.4|94534
1594288200000|2020-07-09 09:50:00|1502.2|1502|1502.6|1502.2|1503.6|1503|1501.4|1501.2|28075
1594288500000|2020-07-09 09:55:00|1502.8|1502.4|1502|1501.6|1503|1502.6|1500.8|1500.6|44384
1594288800000|2020-07-09 10:00:00|1501.8|1501.4|1500.4|1500|1501.8|1501.6|1499.8|1499.4|27842
1594289100000|2020-07-09 10:05:00|1500.2|1499.8|1503.2|1502.8|1504.8|1504.2|1499.8|1499.6|23387
1594289400000|2020-07-09 10:10:00|1503.4|1503|1504.8|1504.2|1506.8|1506.2|1503.4|1503|17197
1594289700000|2020-07-09 10:15:00|1504.6|1504.4|1506|1505.4|1507.4|1507|1504.2|1503.8|10271
1594290000000|2020-07-09 10:20:00|1505.8|1505.2|1506.2|1505.8|1506.2|1506|1502.2|1501.6|17906
1594290300000|2020-07-09 10:25:00|1506|1506|1506.8|1506.2|1507.8|1507.4|1504.8|1504.4|16699
1594290600000|2020-07-09 10:30:00|1506.6|1506|1505|1504.6|1507.6|1507.2|1504.2|1503.8|8559
1594290900000|2020-07-09 10:35:00|1504.8|1504.4|1505.4|1505|1505.4|1505.2|1504|1503.4|4421
1594291200000|2020-07-09 10:40:00|1505.2|1504.8|1504.6|1504.2|1506|1505.8|1503.2|1503|22685
1594291500000|2020-07-09 10:45:00|1504.4|1504.4|1504|1503.6|1505.4|1505|1503.4|1503|9501
1594291800000|2020-07-09 10:50:00|1504.2|1503.8|1503.4|1502.8|1505.4|1505|1502.4|1502|24731
1594292100000|2020-07-09 10:55:00|1503.6|1503|1507|1506.6|1507.4|1507|1503.6|1503|9705
1594292400000|2020-07-09 11:00:00|1506.8|1506.8|1509|1508.6|1509.6|1509|1505.2|1505|31825
1594292700000|2020-07-09 11:05:00|1509.2|1508.8|1508.4|1508|1509.8|1509.6|1507.4|1507|29677
1594293000000|2020-07-09 11:10:00|1508.6|1507.6|1506.2|1506|1509|1508.6|1505.6|1505.2|8157
1594293300000|2020-07-09 11:15:00|1506|1505.8|1508|1507.6|1508|1507.6|1505.4|1505|18172
1594293600000|2020-07-09 11:20:00|1508.4|1507.8|1507.6|1507.4|1508.8|1508.6|1506.6|1506|26342
1594293900000|2020-07-09 11:25:00|1507.8|1507.2|1513|1512.4|1515|1514.6|1507|1506.6|52338
1594294200000|2020-07-09 11:30:00|1513.2|1512.6|1512.6|1512.2|1514.4|1513.8|1511|1510.8|27679
1594294500000|2020-07-09 11:35:00|1512.4|1512|1512.2|1511.8|1514.8|1514.2|1511.4|1511|17106
1594294800000|2020-07-09 11:40:00|1512|1511.4|1512.8|1512.6|1513.6|1513|1510.2|1509.8|18524
1594295100000|2020-07-09 11:45:00|1513|1512.8|1514.4|1514|1515|1514.6|1511.4|1511.2|11736
1594295400000|2020-07-09 11:50:00|1514.2|1513.8|1513|1512.6|1514.4|1514.2|1512|1511.8|12480
1594295700000|2020-07-09 11:55:00|1512.8|1512.4|1513.8|1513.4|1515.6|1515.4|1512.6|1512|22047
1594296000000|2020-07-09 12:00:00|1513.6|1513.2|1513.8|1513.4|1515.6|1515.4|1512.6|1512.2|15466
1594296300000|2020-07-09 12:05:00|1513.6|1513.2|1515.8|1515.2|1517.2|1516.6|1513.2|1512.8|21518
1594296600000|2020-07-09 12:10:00|1515.6|1515.4|1513.8|1513.2|1515.8|1515.4|1513|1512.6|21753
1594296900000|2020-07-09 12:15:00|1513.6|1513.4|1515.6|1515.2|1516.2|1516|1513.6|1513.2|25683
1594297200000|2020-07-09 12:20:00|1515.8|1515|1514|1513.6|1518|1517.2|1514|1513.4|24802
1594297500000|2020-07-09 12:25:00|1513.8|1513.4|1514.6|1514|1518|1517.4|1513.8|1513.4|25118
1594297800000|2020-07-09 12:30:00|1514.8|1514.2|1516.4|1516|1518.8|1517.8|1514.4|1513.6|39754
1594298100000|2020-07-09 12:35:00|1516.8|1516.2|1521.6|1521.2|1522.2|1521.8|1516.4|1515.8|70277
1594298400000|2020-07-09 12:40:00|1521.4|1521.4|1518.6|1518|1521.6|1521.4|1517|1516.6|36797
1594298700000|2020-07-09 12:45:00|1518.8|1518.2|1521.8|1521|1522.6|1521.8|1518.4|1518|17406
1594299000000|2020-07-09 12:50:00|1521.6|1520.8|1517.6|1517|1521.8|1521.4|1516.8|1516.4|25453
1594299300000|2020-07-09 12:55:00|1517.8|1517.4|1519.6|1519.2|1519.6|1519.2|1516.8|1516.2|16430
1594299600000|2020-07-09 13:00:00|1519.4|1519|1517.2|1516.8|1519.4|1519|1516.2|1516|31638
1594299900000|2020-07-09 13:05:00|1517.4|1517|1518|1517.6|1519.4|1518.8|1516.8|1516.4|7526
1594300200000|2020-07-09 13:10:00|1517.8|1517.4|1517.8|1517.4|1520.8|1520.2|1516.6|1516.4|27662
1594300500000|2020-07-09 13:15:00|1517.6|1517.6|1515.8|1515.4|1518.2|1517.8|1514.8|1514.4|24483
1594300800000|2020-07-09 13:20:00|1516|1515.6|1517.2|1516.6|1519.4|1518.8|1515|1514.4|30879
1594301100000|2020-07-09 13:25:00|1517.4|1516.8|1519|1518.4|1521.2|1520.6|1517|1516.8|19282
1594301400000|2020-07-09 13:30:00|1518.8|1518.6|1512.2|1511.8|1521.2|1520.6|1511.6|1511|50299
1594301700000|2020-07-09 13:35:00|1512|1511.6|1507.8|1507.2|1512.6|1512|1506.4|1506|47930
1594302000000|2020-07-09 13:40:00|1508|1507.4|1505.2|1504.6|1509|1508.4|1504.8|1504.4|31014
1594302300000|2020-07-09 13:45:00|1505|1504.8|1502.8|1502.4|1505.4|1504.8|1501|1500.6|31669
1594302600000|2020-07-09 13:50:00|1502.6|1502.2|1504.6|1504.2|1505.6|1505.2|1501.2|1500.8|37254
1594302900000|2020-07-09 13:55:00|1504.4|1504|1507|1506.6|1507.2|1506.8|1501.2|1500.8|37115
1594303200000|2020-07-09 14:00:00|1506.8|1506.4|1507.8|1507.4|1510|1509.6|1505.6|1505|36942
1594303500000|2020-07-09 14:05:00|1508|1507.6|1506|1505.4|1508.6|1508|1505.4|1505|34458
1594303800000|2020-07-09 14:10:00|1505.8|1505.6|1503.4|1503|1506.8|1506.4|1502|1501.6|68786
1594304100000|2020-07-09 14:15:00|1503.2|1502.8|1497|1496.6|1503.4|1502.8|1495.8|1495.4|113063
1594304400000|2020-07-09 14:20:00|1496.8|1496.4|1499.4|1499|1500|1499.6|1495.4|1495.2|69427
1594304700000|2020-07-09 14:25:00|1499.2|1498.8|1501.2|1500.8|1501.8|1501.4|1498.2|1497.6|39743
1594305000000|2020-07-09 14:30:00|1501|1500.6|1498.6|1498.4|1502.6|1502|1497.4|1497|40229
1594305300000|2020-07-09 14:35:00|1498.4|1498.2|1493.2|1492.6|1500.2|1499.6|1492.6|1492.2|61418
1594305600000|2020-07-09 14:40:00|1493|1492.4|1491.6|1491.2|1494.4|1494.2|1490.6|1490.2|91991
1594305900000|2020-07-09 14:45:00|1491.4|1491|1489.4|1489|1493.2|1492.6|1488.8|1488.6|97143
1594306200000|2020-07-09 14:50:00|1489.2|1488.6|1488.8|1488.4|1491|1490.6|1487.6|1487|89582
1594306500000|2020-07-09 14:55:00|1488.6|1488.2|1482.4|1481.8|1488.6|1488.2|1480.8|1480.4|148201
1594306800000|2020-07-09 15:00:00|1482.2|1481.4|1478|1477.6|1484.2|1483.6|1475.8|1475|164702
1594307100000|2020-07-09 15:05:00|1478.2|1477.4|1480|1479.6|1484.6|1483.8|1476.4|1476|124381
1594307400000|2020-07-09 15:10:00|1479.8|1479.4|1481.2|1480.8|1482.2|1481.6|1478.8|1478.2|81288
1594307700000|2020-07-09 15:15:00|1481|1480.6|1471.6|1471.2|1481.6|1481|1470|1469.2|172539
1594308000000|2020-07-09 15:20:00|1471.4|1471|1467|1466.6|1474|1473.4|1466|1465.2|236353
1594308300000|2020-07-09 15:25:00|1466.8|1466.8|1471.2|1470.4|1471.8|1471.2|1465|1464.6|159387
1594364400000|2020-07-10 07:00:00|1450.2|1447.4|1452.8|1451.2|1455.4|1453.6|1446.6|1445|265357
1594364700000|2020-07-10 07:05:00|1452.6|1450.6|1444.8|1442.8|1461.2|1460|1443|1441.2|209262
1594365000000|2020-07-10 07:10:00|1444.6|1443.6|1449|1447.8|1449.4|1448.6|1444.4|1442.8|65722
1594365300000|2020-07-10 07:15:00|1448.8|1447.6|1457|1455.8|1458|1457.4|1447.2|1446.2|71775
1594365600000|2020-07-10 07:20:00|1456.8|1455.6|1463|1462|1463.2|1462.8|1455|1454.2|76353
1594365900000|2020-07-10 07:25:00|1462.8|1462.2|1464.4|1463.6|1465.2|1464.8|1461.6|1460.6|44483
1594366200000|2020-07-10 07:30:00|1464.6|1463.4|1463|1462.4|1467.6|1466.8|1462.8|1462|73320
1594366500000|2020-07-10 07:35:00|1463.2|1462.2|1461.6|1461|1465.8|1465.4|1461.4|1460.6|35672
1594366800000|2020-07-10 07:40:00|1461.4|1460.8|1459.4|1459|1462.8|1461.8|1457.4|1456.8|87315
1594367100000|2020-07-10 07:45:00|1459.8|1459.2|1461.2|1460.4|1462|1461.6|1458.4|1458|21713
1594367400000|2020-07-10 07:50:00|1461|1460.2|1467|1466.2|1467.8|1467.2|1460.8|1460.2|40891
1594367700000|2020-07-10 07:55:00|1467.2|1466.4|1471.2|1470.2|1471.6|1470.8|1463.8|1463|60619
1594368000000|2020-07-10 08:00:00|1471.4|1470.4|1480.8|1480|1484|1483|1471.4|1470.4|82996
1594368300000|2020-07-10 08:05:00|1481|1480.4|1482.2|1481.4|1485.6|1485|1474|1473.4|102220
1594368600000|2020-07-10 08:10:00|1482|1481.2|1473.6|1472.8|1485.4|1484.6|1472.2|1471.6|46017
1594368900000|2020-07-10 08:15:00|1474|1473|1474|1473.4|1479|1478|1473.6|1472.6|32511
1594369200000|2020-07-10 08:20:00|1473.8|1473.2|1475.4|1474.6|1476.4|1475.6|1472.4|1471.6|30147
1594369500000|2020-07-10 08:25:00|1475.2|1474.4|1473|1472.2|1477.6|1477|1472.6|1471.6|25122
1594369800000|2020-07-10 08:30:00|1472.8|1472|1469.6|1468.8|1475.8|1475.2|1468|1467.4|44523
1594370100000|2020-07-10 08:35:00|1470|1469|1471.2|1470.6|1472|1471.6|1468.8|1468.4|25270
1594370400000|2020-07-10 08:40:00|1471|1470.8|1470.8|1470.2|1471.4|1471|1467.6|1467.2|22688
1594370700000|2020-07-10 08:45:00|1471|1470.4|1467.8|1467.2|1473.8|1473.2|1465.4|1465|27498
1594371000000|2020-07-10 08:50:00|1467.6|1467|1464.4|1463.6|1469|1468.4|1461.8|1461|34951
1594371300000|2020-07-10 08:55:00|1464.2|1463.8|1468.4|1467.8|1469.2|1468.6|1463.8|1463.6|22172
1594371600000|2020-07-10 09:00:00|1468.6|1468|1465|1464.6|1471|1470.6|1464.8|1464.2|26759
1594371900000|2020-07-10 09:05:00|1464.8|1464.4|1460.8|1460.2|1468.2|1467.4|1460.2|1460|47667
1594372200000|2020-07-10 09:10:00|1461|1460|1463|1462.6|1463.4|1463|1460.2|1459.6|108810
1594372500000|2020-07-10 09:15:00|1463.2|1462.8|1462.4|1462|1464.6|1464|1460.6|1460|26176
1594372800000|2020-07-10 09:20:00|1462.2|1461.8|1462.6|1462|1464.6|1464.2|1459.6|1459.2|24271
1594373100000|2020-07-10 09:25:00|1462.8|1462.2|1464.8|1464.2|1466.4|1466|1461.8|1461.2|36055
1594373400000|2020-07-10 09:30:00|1464.6|1464|1467|1466.4|1468.8|1468.2|1463.2|1462.6|21712
1594373700000|2020-07-10 09:35:00|1467.2|1466.6|1468.4|1468|1469.4|1469|1466.6|1466.2|19872
1594374000000|2020-07-10 09:40:00|1468.2|1467.8|1469.6|1469.2|1471.4|1470.8|1468|1467.4|16723
1594374300000|2020-07-10 09:45:00|1469.4|1469|1468.2|1467.6|1470.2|1469.6|1467|1466.4|32637
1594374600000|2020-07-10 09:50:00|1468|1467.4|1471.4|1471|1473|1472.6|1468|1467.4|45473
1594374900000|2020-07-10 09:55:00|1471.2|1470.8|1469.8|1469.4|1474.4|1474|1469.2|1469|51599
1594375200000|2020-07-10 10:00:00|1470|1469.6|1472.2|1471.8|1475|1474.4|1470|1469.6|38222
1594375500000|2020-07-10 10:05:00|1472|1471.6|1475.4|1475|1475.4|1475|1472|1471.4|24845
1594375800000|2020-07-10 10:10:00|1475.2|1474.8|1471.8|1471.4|1475.4|1475|1471.8|1471.4|43555
1594376100000|2020-07-10 10:15:00|1472|1471.6|1469.6|1469.2|1473|1472.4|1468.8|1468.4|14010
1594376400000|2020-07-10 10:20:00|1469.4|1469|1471.6|1470.8|1472.8|1472.2|1469.2|1468.8|32032
1594376700000|2020-07-10 10:25:00|1471.4|1471|1474.4|1473.8|1475|1474.6|1471.2|1470.8|15886
1594377000000|2020-07-10 10:30:00|1474.8|1474|1477.4|1477|1478|1477.6|1473.8|1473.2|18937
1594377300000|2020-07-10 10:35:00|1477.2|1476.6|1480.4|1479.8|1481.4|1480.8|1476.8|1476.4|26893
1594377600000|2020-07-10 10:40:00|1480.2|1480|1479.6|1479.2|1481.2|1480.8|1479.2|1479|25019
1594377900000|2020-07-10 10:45:00|1479.8|1479.4|1477.6|1477.2|1480.2|1479.8|1476.8|1476.4|14921
1594378200000|2020-07-10 10:50:00|1477.8|1477.4|1480.4|1480|1480.6|1480.2|1477.8|1477.2|11860
1594378500000|2020-07-10 10:55:00|1480.2|1479.8|1482.4|1482|1482.6|1482.2|1479.4|1479|30253
1594378800000|2020-07-10 11:00:00|1482.2|1481.8|1486.6|1486.2|1487.6|1487|1482.2|1481.6|45319
1594379100000|2020-07-10 11:05:00|1486.8|1486.4|1489.8|1489.2|1490.8|1490.6|1486.8|1486.4|61361
1594379400000|2020-07-10 11:10:00|1490|1489.4|1488.4|1488|1490.6|1490|1488.4|1488|15096
1594379700000|2020-07-10 11:15:00|1488.6|1488.2|1487.4|1487|1488.8|1488.2|1486.6|1486.2|14068
1594380000000|2020-07-10 11:20:00|1487.6|1487.2|1488.2|1487.8|1490|1489.4|1486.6|1486|32448
1594380300000|2020-07-10 11:25:00|1488.4|1488|1484|1483.2|1488.8|1488.2|1483.8|1483.2|23961
1594380600000|2020-07-10 11:30:00|1484.2|1483.4|1477.4|1477|1484.4|1484|1477.4|1477|36825
1594380900000|2020-07-10 11:35:00|1477.6|1477.2|1481.6|1481|1482.2|1481.8|1477.6|1477.2|31211
1594381200000|2020-07-10 11:40:00|1481.4|1480.8|1480|1479.8|1481.6|1481.2|1478.4|1477.8|20220
1594381500000|2020-07-10 11:45:00|1480.2|1480|1474.4|1474|1481.2|1480.8|1473.6|1473.4|44826
1594381800000|2020-07-10 11:50:00|1474.6|1474.2|1474.2|1473.8|1476.8|1476.2|1474|1473.6|26867
1594382100000|2020-07-10 11:55:00|1474|1473.6|1473.2|1472.8|1474.8|1474.4|1472.2|1471.8|23528
1594382400000|2020-07-10 12:00:00|1473.4|1473|1471.2|1470.6|1474.6|1474|1470.2|1470|40188
1594382700000|2020-07-10 12:05:00|1471|1470.8|1472.8|1472.4|1474.2|1474|1471|1470.8|28714
1594383000000|2020-07-10 12:10:00|1473|1472.2|1466.6|1466|1473|1472.4|1466.2|1466|69124
1594383300000|2020-07-10 12:15:00|1466.4|1466.2|1467.6|1467.4|1468.6|1468.2|1466|1465.4|50497
1594383600000|2020-07-10 12:20:00|1467.4|1467.2|1463|1462.6|1467.6|1467.2|1462.6|1462|68483
1594383900000|2020-07-10 12:25:00|1463.2|1462.8|1463.4|1463|1466|1465.4|1462|1461.8|45520
1594384200000|2020-07-10 12:30:00|1463.6|1463.2|1468.4|1468|1469|1468.4|1463.6|1463.2|81781
1594384500000|2020-07-10 12:35:00|1468.6|1468.2|1480|1479.2|1480.4|1479.6|1468|1467.4|47394
1594384800000|2020-07-10 12:40:00|1480.2|1479.4|1478.2|1477.6|1482.2|1481.6|1476.6|1476|42463
1594385100000|2020-07-10 12:45:00|1478.4|1477.8|1482.8|1482.2|1483.2|1482.8|1478.4|1477.8|37588
1594385400000|2020-07-10 12:50:00|1483|1482.4|1481.2|1480.6|1483.2|1482.8|1479.6|1479|30617
1594385700000|2020-07-10 12:55:00|1481|1480.4|1482.8|1482.4|1483.4|1483|1480.8|1480.4|19634
1594386000000|2020-07-10 13:00:00|1483.2|1482.6|1487.4|1486.8|1489.2|1488.8|1483.2|1482.6|55247
1594386300000|2020-07-10 13:05:00|1487.6|1487|1485|1484.6|1489|1488.2|1485|1484.6|43232
1594386600000|2020-07-10 13:10:00|1485.2|1484.8|1485.4|1484.8|1486.6|1486.2|1483.6|1483.2|13321
1594386900000|2020-07-10 13:15:00|1485.8|1485|1486|1485.8|1486.4|1486|1484.2|1484|13959
1594387200000|2020-07-10 13:20:00|1486.2|1486|1486.6|1486.2|1488|1487.6|1485.8|1485.2|22365
1594387500000|2020-07-10 13:25:00|1486.4|1486|1486.2|1485.6|1488.2|1487.6|1485.2|1484.8|21393
1594387800000|2020-07-10 13:30:00|1486.4|1485.8|1488|1487.4|1491.2|1490.8|1486.2|1485.6|53834
1594388100000|2020-07-10 13:35:00|1488.2|1487.6|1499.8|1499.4|1500.2|1499.8|1485.8|1485.4|172408
1594388400000|2020-07-10 13:40:00|1500|1499.6|1501|1500.8|1503.6|1503.2|1497.6|1497|86370
1594388700000|2020-07-10 13:45:00|1501.6|1501|1497.2|1496.6|1502.8|1502.4|1497|1496.6|68516
1594389000000|2020-07-10 13:50:00|1497.4|1496.8|1498|1497.4|1501|1500.2|1494.8|1494|48927
1594389300000|2020-07-10 13:55:00|1497.8|1497.2|1497.8|1497|1501.4|1500.8|1496.8|1496.2|99127
1594389600000|2020-07-10 14:00:00|1497.6|1496.6|1495.4|1494.8|1497.6|1496.8|1493.2|1492.6|49171
1594389900000|2020-07-10 14:05:00|1495.6|1495|1497.6|1497.2|1498.8|1498.2|1494.8|1494.2|93361
1594390200000|2020-07-10 14:10:00|1497.4|1497|1498.8|1498.4|1499.4|1499.2|1496.6|1496|96769
1594390500000|2020-07-10 14:15:00|1498.6|1498.2|1496.6|1496.2|1499.8|1499.4|1495.8|1495.4|29217
1594390800000|2020-07-10 14:20:00|1496.8|1496.4|1494.6|1494|1499|1498.6|1493.8|1493.2|32241
1594391100000|2020-07-10 14:25:00|1494.8|1494.2|1498.6|1498.2|1501.6|1501.2|1494.6|1494|102307
1594391400000|2020-07-10 14:30:00|1498.4|1498|1501.2|1500.6|1503|1502.6|1497.4|1496.8|110473
1594391700000|2020-07-10 14:35:00|1501.4|1500.8|1502.8|1502.2|1503.8|1503.4|1499.8|1499.6|177914
1594392000000|2020-07-10 14:40:00|1503.2|1502.4|1507.2|1506.8|1511.2|1510.6|1502|1501.4|208735
1594392300000|2020-07-10 14:45:00|1507.4|1507|1507.6|1507.2|1509.4|1508.8|1506.4|1505.8|64679
1594392600000|2020-07-10 14:50:00|1507.2|1506.8|1510.2|1509.6|1510.4|1510|1504.8|1504.2|113714
1594392900000|2020-07-10 14:55:00|1510|1509.4|1508.6|1508|1511|1510.6|1507.2|1506.8|68539
1594393200000|2020-07-10 15:00:00|1508.4|1507.6|1504.8|1504.4|1509.2|1508.6|1503.8|1503.6|102622
1594393500000|2020-07-10 15:05:00|1504.6|1504.6|1508|1507.6|1508.8|1508.6|1504.6|1504.4|98665
1594393800000|2020-07-10 15:10:00|1507.8|1507.4|1509.8|1509.4|1509.8|1509.4|1507.4|1507.2|70469
1594394100000|2020-07-10 15:15:00|1510|1509.6|1509.4|1509|1512.2|1511.4|1508.4|1508|87381
1594394400000|2020-07-10 15:20:00|1509.6|1509.2|1516|1515.6|1517.2|1516.8|1509.4|1508.8|127126
1594394700000|2020-07-10 15:25:00|1515.8|1515.2|1510.4|1509.8|1515.8|1515.4|1510.4|1509.8|148999
1594623600000|2020-07-13 07:00:00|1548.2|1545|1552|1550.4|1559|1556.6|1547.2|1545|134957
1594623900000|2020-07-13 07:05:00|1551.8|1550.6|1548.8|1547.2|1556|1555|1542.6|1541|99951
1594624200000|2020-07-13 07:10:00|1549.2|1547|1543.8|1542.6|1553.6|1553|1543.2|1542.2|91632
1594624500000|2020-07-13 07:15:00|1543.6|1543|1545.2|1543.8|1549.2|1548.4|1542.2|1541.4|86352
1594624800000|2020-07-13 07:20:00|1545|1543.6|1542.6|1541.4|1549|1547.8|1541.4|1540.2|78586
1594625100000|2020-07-13 07:25:00|1542.4|1541.2|1537|1536|1543.2|1542.2|1534|1533|66527
1594625400000|2020-07-13 07:30:00|1536.6|1535.8|1539.4|1538.6|1542.4|1542|1535.8|1535|71726
1594625700000|2020-07-13 07:35:00|1539.2|1538.8|1539.6|1538.6|1542|1541.8|1537|1536.2|66186
1594626000000|2020-07-13 07:40:00|1539.4|1538.8|1536.4|1535.6|1541.4|1540.8|1533.8|1532.8|62001
1594626300000|2020-07-13 07:45:00|1536.2|1535.4|1528.8|1528|1536.2|1535.6|1527.6|1527|57111
1594626600000|2020-07-13 07:50:00|1528.6|1527.8|1524.2|1523.4|1529|1528.6|1523.4|1523|94095
1594626900000|2020-07-13 07:55:00|1524|1523.6|1522|1521.4|1526.2|1525.6|1521.8|1521.2|57747
1594627200000|2020-07-13 08:00:00|1521.8|1521.2|1516.6|1515.8|1522|1521.2|1516.4|1515.8|49544
1594627500000|2020-07-13 08:05:00|1516.8|1516|1524.4|1523.4|1525.6|1525|1513.6|1513|88370
1594627800000|2020-07-13 08:10:00|1524.6|1523.6|1522|1521.4|1526.2|1525.4|1521.4|1520.8|54807
1594628100000|2020-07-13 08:15:00|1521.6|1521.2|1517.6|1517|1523.6|1523.2|1516.8|1516|49489
1594628400000|2020-07-13 08:20:00|1518|1516.8|1516.8|1516.4|1519.6|1519|1516.4|1516.2|56209
1594628700000|2020-07-13 08:25:00|1517|1516.6|1517.6|1517|1518.4|1518|1515|1514.4|36545
1594629000000|2020-07-13 08:30:00|1517.8|1517.2|1509.8|1509.2|1518|1517.4|1509.2|1508.4|77354
1594629300000|2020-07-13 08:35:00|1509.6|1509|1517.2|1516.4|1517.2|1516.6|1507.4|1507|57740
1594629600000|2020-07-13 08:40:00|1517|1516.2|1519|1518.6|1520|1519.6|1513.6|1513|29258
1594629900000|2020-07-13 08:45:00|1519.2|1518.8|1511.4|1511|1520.2|1519.8|1511.4|1511|112939
1594630200000|2020-07-13 08:50:00|1511.6|1511.2|1507.8|1507.4|1512|1511.6|1507.4|1507|89081
1594630500000|2020-07-13 08:55:00|1508|1507.6|1512.8|1512.4|1512.8|1512.4|1505.8|1505.6|26155
1594630800000|2020-07-13 09:00:00|1513|1512.6|1513|1512.6|1516|1515.6|1512.4|1511.8|60639
1594631100000|2020-07-13 09:05:00|1513.2|1512.8|1512.8|1512.4|1514.2|1513.6|1511.6|1511.2|17052
1594631400000|2020-07-13 09:10:00|1513|1512.6|1512.6|1512.4|1515|1514.6|1511.2|1510.8|45260
1594631700000|2020-07-13 09:15:00|1512.8|1512.6|1514.6|1514.2|1515|1514.4|1509.6|1509.2|45309
1594632000000|2020-07-13 09:20:00|1514.8|1514|1509|1508.4|1514.8|1514.4|1508.6|1508.2|40007
1594632300000|2020-07-13 09:25:00|1509.2|1508.6|1509|1508.4|1511.4|1511|1508.2|1507.6|34738
1594632600000|2020-07-13 09:30:00|1508.8|1508.2|1508.8|1508.2|1511.8|1511.4|1506.6|1506|32234
1594632900000|2020-07-13 09:35:00|1508.6|1508.4|1510.8|1510.2|1514|1513.8|1508.6|1508.4|34241
1594633200000|2020-07-13 09:40:00|1510.6|1510.4|1508.2|1507.8|1512|1511.4|1507|1506.6|40711
1594633500000|2020-07-13 09:45:00|1508.4|1508|1509.2|1508.8|1511.6|1511.2|1507.8|1507.2|21167
1594633800000|2020-07-13 09:50:00|1509.4|1508.6|1509.2|1508.8|1514|1513.6|1509|1508.6|64711
1594634100000|2020-07-13 09:55:00|1509.4|1509|1509.2|1508.8|1510.2|1509.8|1508.2|1508|45164
1594634400000|2020-07-13 10:00:00|1509.4|1509|1510.6|1510|1511.2|1511|1508.8|1508.4|87757
1594634700000|2020-07-13 10:05:00|1510.4|1510.2|1509.8|1509.4|1511.8|1511.2|1504.4|1504|41573
1594635000000|2020-07-13 10:10:00|1510|1509.6|1509.4|1509|1511.2|1510.8|1507.6|1507|31646
1594635300000|2020-07-13 10:15:00|1509.2|1509.2|1509.4|1509|1512.8|1512.2|1508.8|1508.6|21309
1594635600000|2020-07-13 10:20:00|1509.6|1509.2|1509.6|1509.2|1511.8|1511.4|1507.8|1507.4|20808
1594635900000|2020-07-13 10:25:00|1509.8|1509.4|1515.4|1514.8|1515.6|1515.2|1509.6|1509.2|20256
1594636200000|2020-07-13 10:30:00|1515.2|1514.6|1516.6|1516|1517.2|1516.6|1513.2|1513|25259
1594636500000|2020-07-13 10:35:00|1516.8|1516.2|1514.8|1514.4|1516.8|1516.2|1513.2|1512.8|19505
1594636800000|2020-07-13 10:40:00|1515|1514.6|1511.4|1511|1515.6|1515.2|1510.4|1510|52604
1594637100000|2020-07-13 10:45:00|1511.6|1511.2|1510.2|1509.6|1513.8|1513.2|1509.6|1509.2|132994
1594637400000|2020-07-13 10:50:00|1510.4|1509.8|1516.4|1516|1517.8|1517.2|1510.2|1509.6|170434
1594637700000|2020-07-13 10:55:00|1516.2|1515.8|1519.6|1519|1520.8|1520.4|1515.8|1515.4|27930
1594638000000|2020-07-13 11:00:00|1519.4|1519.2|1522|1521.4|1522|1521.6|1517.8|1517.4|35474
1594638300000|2020-07-13 11:05:00|1521.8|1521.2|1520.8|1520.4|1523.6|1523.2|1520.4|1519.8|121813
1594638600000|2020-07-13 11:10:00|1520.6|1520.6|1524.2|1523.6|1524.6|1524.4|1519.6|1519.4|35412
1594638900000|2020-07-13 11:15:00|1524.6|1523.8|1523.2|1522.6|1524.6|1524.2|1521.8|1521.4|13658
1594639200000|2020-07-13 11:20:00|1523.4|1522.4|1521.8|1521.4|1524.8|1524.4|1521.4|1520.8|16570
1594639500000|2020-07-13 11:25:00|1522|1521.2|1522|1521.6|1522.8|1522.2|1520.2|1519.8|22422
1594639800000|2020-07-13 11:30:00|1522.2|1521.8|1524.8|1524.2|1525.4|1525.2|1521|1520.6|32035
1594640100000|2020-07-13 11:35:00|1524.6|1524|1523.8|1523.2|1525|1524.4|1522.8|1522.4|19174
1594640400000|2020-07-13 11:40:00|1524|1523.4|1522.2|1521.6|1525.2|1524.6|1520.6|1520.2|43127
1594640700000|2020-07-13 11:45:00|1522.4|1521.8|1521.6|1521.2|1525.2|1524.8|1521.6|1521.2|22612
1594641000000|2020-07-13 11:50:00|1521.4|1521|1520.8|1520.2|1523.2|1522.8|1519.8|1519.2|20256
1594641300000|2020-07-13 11:55:00|1521|1520.4|1523.6|1523.2|1525.2|1524.8|1519.4|1519|27896
1594641600000|2020-07-13 12:00:00|1523.4|1523.4|1522.4|1522|1524.6|1524.2|1521.6|1521|16729
1594641900000|2020-07-13 12:05:00|1522.6|1522.2|1520.6|1520.2|1522.8|1522.6|1520.4|1520|19409
1594642200000|2020-07-13 12:10:00|1520.8|1520.4|1520.6|1520.4|1521.4|1521|1519.6|1519.4|16471
1594642500000|2020-07-13 12:15:00|1520.8|1520.6|1522.8|1522.4|1525.8|1525.4|1520.8|1520.4|26089
1594642800000|2020-07-13 12:20:00|1522.6|1522.2|1527|1526.6|1527.2|1526.6|1522.2|1521.6|33684
1594643100000|2020-07-13 12:25:00|1527.4|1526.8|1530.8|1530.2|1532.6|1532|1527.2|1526.4|61176
1594643400000|2020-07-13 12:30:00|1530.6|1530|1530.2|1529.8|1531.6|1531|1528.8|1528.4|26800
1594643700000|2020-07-13 12:35:00|1530.4|1530|1530.8|1530.2|1531.8|1531.4|1529.4|1529.2|22531
1594644000000|2020-07-13 12:40:00|1531|1530.4|1533.2|1532.8|1533.2|1533|1530|1529.6|36714
1594644300000|2020-07-13 12:45:00|1533|1532.6|1534.4|1533.8|1537.2|1536.6|1532.8|1532.4|77604
1594644600000|2020-07-13 12:50:00|1534|1534|1535.4|1535|1535.6|1535.2|1532|1531.6|44481
1594644900000|2020-07-13 12:55:00|1535.2|1534.8|1532|1531.6|1536.4|1536|1532|1531.4|17642
1594645200000|2020-07-13 13:00:00|1532.2|1531.4|1533.4|1532.8|1534|1533.6|1530.8|1530|20854
1594645500000|2020-07-13 13:05:00|1533.6|1533|1533.2|1532.6|1533.8|1533.4|1532.4|1532.2|11281
1594645800000|2020-07-13 13:10:00|1533|1532.8|1534.4|1533.8|1535.6|1535|1532.8|1532.4|22093
1594646100000|2020-07-13 13:15:00|1534.2|1534|1535.6|1535|1536.4|1536|1534|1533.8|15298
1594646400000|2020-07-13 13:20:00|1535.4|1535.2|1537.6|1537.2|1538|1537.6|1534.6|1534.2|82413
1594646700000|2020-07-13 13:25:00|1537.8|1537|1536|1535.4|1538|1537.8|1535|1534.4|27819
1594647000000|2020-07-13 13:30:00|1536.2|1535.6|1532|1531.6|1536.6|1536|1531|1530.4|32694
1594647300000|2020-07-13 13:35:00|1532.2|1531.8|1525.2|1524.6|1532.4|1531.8|1523|1522.4|110865
1594647600000|2020-07-13 13:40:00|1525|1524.4|1523.4|1522.8|1528.2|1527.6|1523.2|1522.8|41520
1594647900000|2020-07-13 13:45:00|1523.2|1522.4|1527.8|1527.2|1528.6|1528.2|1522.6|1522.4|99321
1594648200000|2020-07-13 13:50:00|1527.6|1527.4|1524.4|1524.2|1527.8|1527.4|1521.6|1521.2|46666
1594648500000|2020-07-13 13:55:00|1524.2|1524|1520.4|1520|1525.6|1525.2|1519.8|1519.6|144954
1594648800000|2020-07-13 14:00:00|1520.6|1520.2|1518|1517.6|1523.2|1522.6|1517.6|1517|121006
1594649100000|2020-07-13 14:05:00|1518.2|1517.8|1525.8|1525.4|1526|1525.4|1517.6|1517.2|163320
1594649400000|2020-07-13 14:10:00|1525.6|1525.2|1528.2|1527.8|1529.8|1529.2|1525.2|1524.6|42632
1594649700000|2020-07-13 14:15:00|1528.6|1528|1532.6|1532|1533|1532.4|1528.2|1527.8|40091
1594650000000|2020-07-13 14:20:00|1532.8|1532.2|1530.2|1529.8|1536.4|1535.8|1529.4|1529|87143
1594650300000|2020-07-13 14:25:00|1530|1529.6|1531.8|1531.2|1532.2|1531.6|1528.8|1528|38272
1594650600000|2020-07-13 14:30:00|1531.6|1531.4|1530.6|1530.4|1532.6|1532|1529.6|1529.4|194638
1594650900000|2020-07-13 14:35:00|1530.8|1530.6|1527.8|1527.4|1531.6|1531.4|1526.6|1526|79333
1594651200000|2020-07-13 14:40:00|1528|1527.6|1525.6|1525|1529.4|1529|1525.4|1524.8|44555
1594651500000|2020-07-13 14:45:00|1525.4|1524.8|1528.6|1528|1528.6|1528.2|1524.4|1524.2|64917
1594651800000|2020-07-13 14:50:00|1528.4|1528.2|1529.2|1529|1529.6|1529.4|1525.8|1525.4|210398
1594652100000|2020-07-13 14:55:00|1529|1528.8|1532|1531.6|1532.8|1532.2|1528.8|1528.4|76488
1594652400000|2020-07-13 15:00:00|1532.2|1531.8|1534.4|1534|1535.6|1535|1531.6|1531.4|51027
1594652700000|2020-07-13 15:05:00|1534.2|1533.8|1533.8|1533.2|1535|1534.8|1532.2|1532|119656
1594653000000|2020-07-13 15:10:00|1534|1533.4|1532.4|1532|1534.8|1534.6|1530.6|1530.4|64757
1594653300000|2020-07-13 15:15:00|1532.2|1531.8|1532.6|1532.2|1533|1532.6|1530.2|1530|50212
1594653600000|2020-07-13 15:20:00|1532.8|1532.4|1538|1537.6|1538|1537.6|1531|1530.6|142364
1594653900000|2020-07-13 15:25:00|1537.8|1537.4|1542.8|1542.2|1542.8|1542.4|1537.4|1536.8|117900
1594710000000|2020-07-14 07:00:00|1519.8|1510.2|1523.8|1521.8|1524.6|1524|1513.4|1510.2|39204
1594710300000|2020-07-14 07:05:00|1523.6|1521.6|1526|1524.8|1534.2|1533|1522.6|1521.4|95874
1594710600000|2020-07-14 07:10:00|1525.8|1524.6|1532.8|1531.8|1538.6|1538|1524.2|1522.8|80554
1594710900000|2020-07-14 07:15:00|1533|1531.4|1528.2|1527|1535.8|1534.8|1526|1525|60039
1594711200000|2020-07-14 07:20:00|1528.4|1527.2|1524.4|1523.6|1528.4|1527.6|1517.6|1517.2|130166
1594711500000|2020-07-14 07:25:00|1524.2|1523.4|1528|1527|1529.2|1528.2|1522.4|1521.6|82964
1594711800000|2020-07-14 07:30:00|1527.8|1527.6|1520.8|1519.8|1529.2|1528.2|1519|1518|45876
1594712100000|2020-07-14 07:35:00|1521|1520|1514|1513.2|1521.4|1520.4|1514|1513|73448
1594712400000|2020-07-14 07:40:00|1513.8|1513|1508|1507|1513.8|1513.2|1503|1502.4|137104
1594712700000|2020-07-14 07:45:00|1508.2|1507.2|1506.2|1505|1510|1509.2|1503.8|1502.8|80806
1594713000000|2020-07-14 07:50:00|1506|1505.2|1502.2|1501.4|1506.4|1505.2|1499.8|1499|94974
1594713300000|2020-07-14 07:55:00|1502.4|1501.6|1507.8|1507|1508.8|1508.2|1501.2|1500.4|28394
1594713600000|2020-07-14 08:00:00|1508|1507.2|1509.6|1508.4|1513|1512.2|1505.2|1504.4|21738
1594713900000|2020-07-14 08:05:00|1509|1508.6|1518|1517|1519.6|1518.8|1507.6|1507|36012
1594714200000|2020-07-14 08:10:00|1517.8|1517.2|1518|1517.6|1523.8|1523|1517.6|1516.8|36695
1594714500000|2020-07-14 08:15:00|1517.8|1517.4|1518.4|1517.4|1522.2|1521.4|1516|1515.2|36776
1594714800000|2020-07-14 08:20:00|1518.2|1517.6|1522.8|1522|1524|1523.6|1517.8|1517.2|34527
1594715100000|2020-07-14 08:25:00|1523|1522.2|1524.4|1523.8|1524.8|1524.4|1518.8|1518.4|26500
1594715400000|2020-07-14 08:30:00|1524.2|1523.6|1524.2|1523.6|1527.2|1526.6|1522.8|1522.4|22274
1594715700000|2020-07-14 08:35:00|1524|1523.8|1528.6|1528|1528.8|1528.2|1521.2|1520.8|47081
1594716000000|2020-07-14 08:40:00|1528.4|1527.8|1526.8|1526.2|1529.8|1529.2|1525.8|1525.4|41486
1594716300000|2020-07-14 08:45:00|1526.6|1526|1527.4|1527.2|1529.6|1529.2|1525.4|1525|26115
1594716600000|2020-07-14 08:50:00|1527.2|1527|1525.4|1525|1527.8|1527.6|1524.8|1524.2|19372
1594716900000|2020-07-14 08:55:00|1525.6|1525.2|1528.2|1527.8|1528.4|1528|1524.6|1524.2|13342
1594717200000|2020-07-14 09:00:00|1528|1527.6|1532.2|1531.6|1533.8|1533.4|1527.6|1527.2|38664
1594717500000|2020-07-14 09:05:00|1532|1531.4|1532.4|1532|1535|1534.8|1531|1530.4|43192
1594717800000|2020-07-14 09:10:00|1532.2|1531.8|1528|1527.4|1532.2|1531.8|1527|1526.8|34383
1594718100000|2020-07-14 09:15:00|1527.8|1527.2|1531.6|1531|1532.2|1531.6|1526.4|1526|25167
1594718400000|2020-07-14 09:20:00|1531.4|1530.8|1534.8|1534|1535.8|1535|1531|1530.6|36936
1594718700000|2020-07-14 09:25:00|1534.6|1533.8|1538.6|1538|1539.8|1539.4|1534.2|1533.6|44980
1594719000000|2020-07-14 09:30:00|1538.8|1538.2|1539|1538.4|1541.4|1541.2|1537.6|1537.2|179492
1594719300000|2020-07-14 09:35:00|1538.8|1538.2|1546.4|1546|1546.8|1546.6|1538|1537.4|60882
1594719600000|2020-07-14 09:40:00|1546.2|1545.8|1542.4|1542|1546.2|1545.8|1542.2|1541.6|25262
1594719900000|2020-07-14 09:45:00|1542.6|1542.2|1545.4|1545|1547|1546.8|1542.6|1542.2|62701
1594720200000|2020-07-14 09:50:00|1545.2|1544.8|1545.8|1545.2|1546.8|1546.2|1542.4|1541.8|51899
1594720500000|2020-07-14 09:55:00|1545.6|1545|1548.8|1548.4|1549|1548.8|1544|1543.4|30991
1594720800000|2020-07-14 10:00:00|1548.6|1548.6|1548.6|1548|1549.4|1549.2|1545|1544.6|35594
1594721100000|2020-07-14 10:05:00|1548.4|1548.2|1551.2|1551|1552|1551.6|1548|1547.4|66600
1594721400000|2020-07-14 10:10:00|1551.4|1550.8|1547.4|1546.8|1552.6|1552.2|1547.2|1546.6|229185
1594721700000|2020-07-14 10:15:00|1547.6|1547|1543.2|1542.8|1549|1548.4|1542.2|1541.8|131623
1594722000000|2020-07-14 10:20:00|1543|1542.6|1548.8|1548.4|1549.8|1549.4|1543|1542.4|21560
1594722300000|2020-07-14 10:25:00|1549|1548.2|1543.4|1543.2|1551.6|1551|1541.6|1541|48091
1594722600000|2020-07-14 10:30:00|1543.6|1543.4|1536.4|1535.8|1544.4|1544|1534.6|1534.2|85882
1594722900000|2020-07-14 10:35:00|1536.2|1535.4|1537.4|1537|1539.6|1539.2|1535|1534.4|25294
1594723200000|2020-07-14 10:40:00|1537.8|1536.8|1540|1539.6|1542.8|1542|1536.4|1535.8|28818
1594723500000|2020-07-14 10:45:00|1540.2|1539.4|1540|1539.8|1540.4|1540|1537.8|1537.2|18834
1594723800000|2020-07-14 10:50:00|1539.8|1539.6|1544.2|1544|1545|1544.8|1538.2|1537.6|33598
1594724100000|2020-07-14 10:55:00|1544.4|1543.8|1549.2|1548.6|1549.6|1549|1544.2|1543.8|39138
1594724400000|2020-07-14 11:00:00|1549|1548.4|1543.8|1543.2|1549.8|1549.2|1541|1540.2|81588
1594724700000|2020-07-14 11:05:00|1544|1543.4|1540.2|1539.8|1545.6|1545|1539.4|1539.2|27176
1594725000000|2020-07-14 11:10:00|1540|1539.6|1539.2|1538.8|1542|1541.4|1538.4|1538|47069
1594725300000|2020-07-14 11:15:00|1539|1538.4|1536.4|1535.8|1539.2|1538.8|1535.6|1535|47075
1594725600000|2020-07-14 11:20:00|1536.2|1535.4|1530.8|1530.4|1537|1536.8|1530|1529.4|91148
1594725900000|2020-07-14 11:25:00|1531|1530.2|1529|1528.8|1533.4|1533|1528.4|1528|132569
1594726200000|2020-07-14 11:30:00|1529.4|1529|1535.4|1534.8|1536.2|1535.4|1528.2|1527.6|80720
1594726500000|2020-07-14 11:35:00|1535.2|1534.6|1531.8|1531.2|1536.6|1536.2|1531.6|1531.2|153066
1594726800000|2020-07-14 11:40:00|1531.6|1531.4|1534.4|1534|1536.4|1535.8|1531.6|1531.4|54710
1594727100000|2020-07-14 11:45:00|1534.6|1534.2|1532.8|1532.4|1537.2|1536.6|1531.4|1530.8|31238
1594727400000|2020-07-14 11:50:00|1533|1532.6|1539|1538.2|1540|1539.4|1532.2|1531.4|116820
1594727700000|2020-07-14 11:55:00|1538.8|1538|1535.4|1535|1540|1539.6|1535.2|1535|36481
1594728000000|2020-07-14 12:00:00|1535.2|1535.2|1542|1541.4|1542.8|1542.6|1535.2|1535|33952
1594728300000|2020-07-14 12:05:00|1542.2|1541.6|1545.8|1545.2|1546|1545.4|1540.8|1540.4|45892
1594728600000|2020-07-14 12:10:00|1546|1545.4|1543.8|1543.4|1546.8|1546.2|1543.2|1542.6|13397
1594728900000|2020-07-14 12:15:00|1544|1543.6|1544|1543.8|1546.6|1546|1541.8|1541.2|33475
1594729200000|2020-07-14 12:20:00|1544.2|1544|1543.8|1543.4|1546.8|1546.2|1543|1542.4|29436
1594729500000|2020-07-14 12:25:00|1543.6|1543|1542.2|1541.6|1546|1545.8|1541.4|1540.8|29742
1594729800000|2020-07-14 12:30:00|1542|1541.4|1534.8|1534.4|1542|1541.6|1534.8|1534.4|56022
1594730100000|2020-07-14 12:35:00|1534.6|1534.2|1531.6|1531|1537|1536.6|1531.2|1530.4|30238
1594730400000|2020-07-14 12:40:00|1531.4|1530.8|1532.8|1532.2|1533.6|1533.2|1530.2|1529.6|32388
1594730700000|2020-07-14 12:45:00|1532.6|1532|1530.6|1530|1533.6|1533.4|1530.2|1529.6|20742
1594731000000|2020-07-14 12:50:00|1530.4|1529.8|1530.2|1529.6|1532.4|1531.8|1529.6|1529|15119
1594731300000|2020-07-14 12:55:00|1530.4|1529.8|1524|1523.2|1530.4|1530|1521.6|1520.6|67261
1594731600000|2020-07-14 13:00:00|1524.4|1523.4|1527.2|1526.6|1529.4|1528.6|1523.2|1522.8|39118
1594731900000|2020-07-14 13:05:00|1527|1526.8|1522.6|1522|1527.6|1527.4|1522|1521.6|33567
1594732200000|2020-07-14 13:10:00|1522.4|1522.2|1525.4|1525|1525.8|1525.4|1520|1519.2|44495
1594732500000|2020-07-14 13:15:00|1525.6|1525.2|1525.6|1525.2|1527.6|1527.2|1523.4|1523|33724
1594732800000|2020-07-14 13:20:00|1525.4|1525|1526.6|1526|1528.2|1527.6|1525.2|1524.6|16527
1594733100000|2020-07-14 13:25:00|1526.4|1525.8|1523.2|1522.6|1527.4|1527|1523|1522.4|17540
1594733400000|2020-07-14 13:30:00|1523.8|1522.8|1523.6|1523|1531|1530.4|1519.8|1519.2|72761
1594733700000|2020-07-14 13:35:00|1523.4|1522.8|1526.4|1526|1527|1526.6|1517.4|1516.8|84194
1594734000000|2020-07-14 13:40:00|1526.6|1526.2|1531|1530|1531.8|1531|1522.2|1521.4|89658
1594734300000|2020-07-14 13:45:00|1530.8|1530.2|1529.8|1529.2|1533.6|1533|1528.4|1527.4|29064
1594734600000|2020-07-14 13:50:00|1529.6|1529|1531.6|1531|1533|1532.6|1522.8|1522.2|51449
1594734900000|2020-07-14 13:55:00|1531.8|1530.8|1535|1534.2|1539.6|1538.8|1530.2|1529.4|78695
1594735200000|2020-07-14 14:00:00|1535.2|1534.4|1532.4|1531.8|1536.2|1535.6|1530.2|1529.6|45843
1594735500000|2020-07-14 14:05:00|1532.2|1531.6|1527.6|1527|1533.4|1533|1527|1526.2|45007
1594735800000|2020-07-14 14:10:00|1527.4|1527.2|1529.6|1529|1533.4|1532.4|1526.8|1526.2|55444
1594736100000|2020-07-14 14:15:00|1529.4|1528.6|1529.2|1528.6|1534.8|1534.2|1528.4|1528.2|25313
1594736400000|2020-07-14 14:20:00|1529|1528.4|1532.8|1532.2|1536.2|1535.8|1526.8|1526.4|45191
1594736700000|2020-07-14 14:25:00|1532.6|1532|1534.6|1534|1535|1534.6|1529.4|1528.8|51909
1594737000000|2020-07-14 14:30:00|1534.8|1534.2|1534.8|1534.2|1537|1536.4|1532.8|1532.2|136853
1594737300000|2020-07-14 14:35:00|1535|1534.4|1534.8|1534.4|1536.8|1536.2|1531.8|1531.4|110568
1594737600000|2020-07-14 14:40:00|1535|1534.6|1535.6|1535.2|1537.8|1537.4|1534.6|1534.4|76067
1594737900000|2020-07-14 14:45:00|1535.8|1535.4|1528|1527.6|1536.6|1536.4|1525.4|1525.2|69459
1594738200000|2020-07-14 14:50:00|1528.2|1527.4|1531.2|1530.8|1533.8|1533.2|1526.4|1526|37638
1594738500000|2020-07-14 14:55:00|1531.4|1531|1527.6|1527.2|1532.8|1532.2|1526.2|1526|57385
1594738800000|2020-07-14 15:00:00|1527.4|1527|1528.4|1528|1532.2|1531.8|1523.4|1523.2|76120
1594739100000|2020-07-14 15:05:00|1528.2|1527.6|1529.6|1529.2|1532.6|1532.2|1524.4|1524.2|104484
1594739400000|2020-07-14 15:10:00|1529.4|1529.4|1526.6|1526.2|1531|1530.6|1526|1525.6|52316
1594739700000|2020-07-14 15:15:00|1526.4|1526.4|1528.4|1528|1529.2|1528.8|1524.4|1524.2|51915
1594740000000|2020-07-14 15:20:00|1528.2|1527.8|1526.4|1526.2|1529.8|1529.2|1525|1524.6|90235
1594740300000|2020-07-14 15:25:00|1526.6|1526.4|1524.6|1524|1529.4|1528.8|1524.2|1523.8|77331
1594796400000|2020-07-15 07:00:00|4100|1547.4|1552.8|1551.8|4100|1553.4|1549.2|1545|59514
1594796700000|2020-07-15 07:05:00|1552.6|1551.2|1544.8|1543.4|1553.4|1552|1539.8|1538.8|58088
1594797000000|2020-07-15 07:10:00|1545|1544|1543.2|1542.2|1546|1545|1539.2|1538|46982
1594797300000|2020-07-15 07:15:00|1543|1542|1542|1541.2|1546.6|1546|1540.2|1539.6|45042
1594797600000|2020-07-15 07:20:00|1541.8|1541.4|1538.2|1537.2|1541.8|1541.4|1534|1532.8|67509
1594797900000|2020-07-15 07:25:00|1538|1537.4|1541.2|1540.4|1542.6|1542.2|1538|1537.2|38218
1594798200000|2020-07-15 07:30:00|1541|1540.2|1536.6|1536|1541.2|1540.4|1536.2|1535.4|32487
1594798500000|2020-07-15 07:35:00|1536.8|1536.2|1527.4|1526.8|1538.2|1537.4|1527.4|1526.6|137240
1594798800000|2020-07-15 07:40:00|1527.6|1527.2|1534.2|1533.4|1535.4|1534.2|1527.6|1527.2|34129
1594799100000|2020-07-15 07:45:00|1534|1533.2|1530|1529.2|1534.2|1533.8|1529.2|1529|23885
1594799400000|2020-07-15 07:50:00|1529.8|1529|1528.6|1527.8|1531.6|1531|1527.2|1526.4|48453
1594799700000|2020-07-15 07:55:00|1528.4|1527.6|1534.2|1533.6|1535|1534.4|1528|1527.6|29091
1594800000000|2020-07-15 08:00:00|1534.4|1533.8|1540|1539.6|1540|1539.6|1534.2|1533.6|61586
1594800300000|2020-07-15 08:05:00|1539.6|1539.4|1539.4|1538.8|1541|1540.6|1538.4|1538|40039
1594800600000|2020-07-15 08:10:00|1539.6|1539|1535.6|1535|1539.8|1539.2|1533.6|1533|34305
1594800900000|2020-07-15 08:15:00|1535.8|1535.2|1531.6|1530.8|1538.4|1537.6|1531.4|1530.6|28494
1594801200000|2020-07-15 08:20:00|1531.8|1531|1529.8|1529.2|1532.8|1532|1528.6|1528.2|29306
1594801500000|2020-07-15 08:25:00|1529.6|1529.4|1534.2|1533.8|1534.6|1533.8|1528|1527.4|77990
1594801800000|2020-07-15 08:30:00|1534.4|1534|1532.4|1531.8|1536.8|1536.2|1532|1531.6|32780
1594802100000|2020-07-15 08:35:00|1532|1531.4|1531.6|1531|1535.4|1535|1530.8|1530.2|148710
1594802400000|2020-07-15 08:40:00|1531.4|1530.6|1524.6|1524.2|1531.4|1530.6|1524.2|1524|218843
1594802700000|2020-07-15 08:45:00|1524.8|1524.4|1520.6|1520|1526|1525.6|1519.8|1519.6|66733
1594803000000|2020-07-15 08:50:00|1520.4|1519.8|1520.8|1520.2|1523|1522.4|1517|1516.6|129965
1594803300000|2020-07-15 08:55:00|1520.6|1520.4|1520.8|1520.2|1522.6|1522|1519.2|1518.4|25314
1594803600000|2020-07-15 09:00:00|1520.6|1520|1515.4|1514.8|1521.2|1520.8|1514.8|1514.2|52357
1594803900000|2020-07-15 09:05:00|1515.6|1515|1514.6|1514|1517|1516.6|1513|1512.4|60508
1594804200000|2020-07-15 09:10:00|1514.4|1514.2|1516|1515.6|1516.8|1516.4|1513.2|1513|44227
1594804500000|2020-07-15 09:15:00|1516.2|1515.8|1517.8|1517.4|1519.8|1519.2|1514.4|1514|72446
1594804800000|2020-07-15 09:20:00|1517.6|1517.2|1521.8|1521.4|1522|1521.6|1517.4|1517.2|53170
1594805100000|2020-07-15 09:25:00|1521.6|1521.2|1523|1522.8|1523.6|1523.4|1521.6|1521|59778
1594805400000|2020-07-15 09:30:00|1523.2|1523|1520.8|1520.2|1525|1524.4|1520.2|1519.8|156895
1594805700000|2020-07-15 09:35:00|1520.6|1520|1521.8|1521.4|1523.6|1523.2|1519.4|1518.6|32030
1594806000000|2020-07-15 09:40:00|1521.6|1521.6|1522.4|1521.8|1524.8|1524.4|1520.2|1519.8|29897
1594806300000|2020-07-15 09:45:00|1522.2|1521.6|1526.2|1525.6|1527|1526.6|1520.6|1520|45169
1594806600000|2020-07-15 09:50:00|1526.6|1525.8|1525|1524.4|1527.4|1526.8|1523.2|1522.6|23900
1594806900000|2020-07-15 09:55:00|1525.4|1524.6|1525|1524.6|1527|1526.6|1524.8|1524|20086
1594807200000|2020-07-15 10:00:00|1525.2|1524.8|1526.8|1526.4|1528|1527.8|1524.6|1524.4|88070
1594807500000|2020-07-15 10:05:00|1527.2|1526.6|1530|1529.6|1530|1529.8|1526.4|1526|17009
1594807800000|2020-07-15 10:10:00|1529.8|1529.2|1532.8|1532.4|1537.6|1537|1529.6|1529|95795
1594808100000|2020-07-15 10:15:00|1532.6|1532.2|1536.4|1536|1536.6|1536|1532|1531.4|35169
1594808400000|2020-07-15 10:20:00|1536.6|1536.2|1536.4|1535.8|1539.2|1538.8|1533.8|1533|41199
1594808700000|2020-07-15 10:25:00|1536.2|1535.6|1541.8|1541|1542|1541.8|1535.6|1535|40753
1594809000000|2020-07-15 10:30:00|1542|1541.2|1544.2|1543.6|1544.8|1544.2|1539.8|1539.6|54491
1594809300000|2020-07-15 10:35:00|1544|1543.4|1548.2|1547.6|1548.4|1548|1543.8|1543.2|69887
1594809600000|2020-07-15 10:40:00|1548.4|1547.8|1547.8|1547.4|1551.8|1551|1546.8|1546.2|96888
1594809900000|2020-07-15 10:45:00|1547.6|1547.2|1553|1552.6|1553.8|1553.4|1545|1544.6|85380
1594810200000|2020-07-15 10:50:00|1553.2|1552.8|1556|1555.4|1556|1555.6|1553|1552.6|115376
1594810500000|2020-07-15 10:55:00|1555.8|1555.6|1555.6|1555|1558.4|1558|1552.6|1551.6|87084
1594810800000|2020-07-15 11:00:00|1555.8|1555.2|1564|1563.2|1564.6|1563.8|1554|1553.4|121795
1594811100000|2020-07-15 11:05:00|1563.6|1563.4|1560.8|1560.2|1565|1564.8|1560|1559.4|68160
1594811400000|2020-07-15 11:10:00|1561|1560.4|1561.2|1560.6|1563|1562.6|1559|1558.4|62604
1594811700000|2020-07-15 11:15:00|1561|1560.8|1563.8|1563.2|1565.8|1565|1559.6|1559.2|79599
1594812000000|2020-07-15 11:20:00|1564|1563.4|1564.2|1563.6|1566.4|1565.8|1562.2|1561.8|65906
1594812300000|2020-07-15 11:25:00|1564.4|1563.8|1571.2|1570.8|1571.2|1570.8|1564.4|1563.6|85172
1594812600000|2020-07-15 11:30:00|1571.4|1571|1571.2|1570.6|1572|1571.4|1566.6|1566|58783
1594812900000|2020-07-15 11:35:00|1571|1570.8|1577.4|1577|1580.6|1580|1570.6|1570.4|169918
1594813200000|2020-07-15 11:40:00|1577.2|1576.8|1586|1585.2|1586.2|1585.8|1574.2|1573.8|198607
1594813500000|2020-07-15 11:45:00|1585.8|1585|1586.4|1585.2|1591.6|1590.8|1584.4|1584|226286
1594813800000|2020-07-15 11:50:00|1586.6|1585.4|1588.6|1588|1590|1589.6|1586.2|1585.4|79867
1594814100000|2020-07-15 11:55:00|1588.4|1587.6|1580.6|1580|1588.6|1588|1579.8|1579.2|150946
1594814400000|2020-07-15 12:00:00|1581|1580.2|1584.2|1583.4|1585.4|1585.2|1581|1580.2|99989
1594814700000|2020-07-15 12:05:00|1583.8|1583.2|1584.4|1583.8|1586|1585.6|1581.6|1581.2|251272
1594815000000|2020-07-15 12:10:00|1584.2|1583.6|1579|1578.6|1585.2|1584.8|1578.8|1577.8|71871
1594815300000|2020-07-15 12:15:00|1579.2|1578.4|1581.2|1580.8|1583|1582.8|1577.6|1577|112480
1594815600000|2020-07-15 12:20:00|1581.4|1580.6|1588.4|1587.6|1588.4|1587.8|1580.4|1579.8|84973
1594815900000|2020-07-15 12:25:00|1588|1587.8|1582.8|1582.2|1588.4|1588|1581.4|1580.2|124915
1594816200000|2020-07-15 12:30:00|1582.4|1581.6|1585.6|1585|1585.6|1585.4|1580|1579|112328
1594816500000|2020-07-15 12:35:00|1585.8|1585.2|1588|1587.8|1588.4|1588|1585.2|1584.6|36255
1594816800000|2020-07-15 12:40:00|1588.2|1588|1589|1588.6|1589.6|1589.2|1586.6|1586|81348
1594817100000|2020-07-15 12:45:00|1588.8|1588.4|1587.8|1587|1589|1588.6|1584.2|1583.4|90043
1594817400000|2020-07-15 12:50:00|1588|1587.2|1589.8|1589.2|1590.6|1589.8|1587|1586.2|94227
1594817700000|2020-07-15 12:55:00|1590|1589.4|1591.4|1590.8|1591.4|1591.2|1586.2|1585.6|56982
1594818000000|2020-07-15 13:00:00|1591.2|1590.6|1593|1592.6|1593|1592.8|1588.6|1588.4|66634
1594818300000|2020-07-15 13:05:00|1592.8|1592.8|1587|1586.6|1594.8|1594.4|1586.6|1585.8|96284
1594818600000|2020-07-15 13:10:00|1587.2|1586.8|1592.6|1592|1592.8|1592.4|1585.2|1584|68144
1594818900000|2020-07-15 13:15:00|1592.4|1591.6|1590.6|1589.8|1593|1592.6|1588.6|1588|81115
1594819200000|2020-07-15 13:20:00|1590.4|1589.6|1586.6|1586|1591.6|1591|1585.8|1585.4|39059
1594819500000|2020-07-15 13:25:00|1586.8|1586.2|1585.6|1585|1588.2|1588|1585.6|1585|37118
1594819800000|2020-07-15 13:30:00|1585.8|1585.2|1585.8|1585|1589.8|1589|1582|1581.2|115175
1594820100000|2020-07-15 13:35:00|1585.6|1584.6|1582|1581.2|1590.8|1590.2|1580.8|1580|101986
1594820400000|2020-07-15 13:40:00|1582.2|1581.4|1583.8|1583.2|1587|1586|1581.2|1580.4|83370
1594820700000|2020-07-15 13:45:00|1584.2|1583.4|1584|1583.2|1587.4|1587|1581.6|1580.8|46860
1594821000000|2020-07-15 13:50:00|1583.8|1583.4|1578.2|1577.2|1584|1583.4|1573.4|1572|68089
1594821300000|2020-07-15 13:55:00|1579|1577.6|1580.2|1579.4|1581.6|1581.2|1578.2|1577.4|39978
1594821600000|2020-07-15 14:00:00|1580.4|1579.8|1573.2|1572.8|1581.6|1580.8|1572.2|1572|49629
1594821900000|2020-07-15 14:05:00|1573|1572.6|1576|1575.4|1577|1576.4|1571.8|1570.8|52200
1594822200000|2020-07-15 14:10:00|1575.8|1575.2|1574|1573.6|1577.2|1576.2|1571.8|1571|35390
1594822500000|2020-07-15 14:15:00|1573.8|1573.4|1580|1579.4|1581.4|1581|1572.4|1572|86405
1594822800000|2020-07-15 14:20:00|1579.8|1579.6|1579.4|1578.6|1581|1580.4|1575.2|1574.4|115064
1594823100000|2020-07-15 14:25:00|1579.2|1578.4|1581.4|1581|1583|1582.2|1578.6|1578.2|64343
1594823400000|2020-07-15 14:30:00|1581.8|1581.2|1584.2|1583.6|1585.8|1585.4|1581.2|1580.6|116226
1594823700000|2020-07-15 14:35:00|1584.4|1583.8|1587.4|1587|1589|1588.6|1584.4|1583.8|66019
1594824000000|2020-07-15 14:40:00|1587.2|1587.2|1588.4|1588|1589|1588.2|1586.2|1585.8|54601
1594824300000|2020-07-15 14:45:00|1588.8|1588.2|1585.8|1585.2|1590.6|1590|1585|1584.6|75255
1594824600000|2020-07-15 14:50:00|1585.6|1585.4|1583|1582.4|1586.2|1585.6|1582|1581.8|47937
1594824900000|2020-07-15 14:55:00|1582.8|1582.2|1587.6|1587.2|1590.8|1590|1582.2|1581.6|131243
1594825200000|2020-07-15 15:00:00|1587.4|1586.8|1578.8|1578.2|1589|1588.4|1578.4|1577.8|105690
1594825500000|2020-07-15 15:05:00|1578.6|1578|1579.8|1579.4|1584.4|1583.4|1577.4|1577|199099
1594825800000|2020-07-15 15:10:00|1579.6|1579.6|1578.4|1578|1581.4|1581|1574|1573.6|138617
1594826100000|2020-07-15 15:15:00|1578.2|1577.8|1576|1575.4|1578.2|1577.8|1574|1573.2|74530
1594826400000|2020-07-15 15:20:00|1575.8|1575.6|1572.2|1571.8|1576.8|1576.2|1568.8|1568.4|80856
1594826700000|2020-07-15 15:25:00|1572|1571.6|1574.2|1573.6|1576.8|1576|1570.8|1570.2|267114
1594882800000|2020-07-16 07:00:00|1582|1515.4|1570|1568|1582|1569|1558|1515.4|45365
1594883100000|2020-07-16 07:05:00|1569.6|1569|1585.6|1583.6|1585.8|1585|1569.6|1568|66901
1594883400000|2020-07-16 07:10:00|1584.4|1583.2|1579.2|1578|1588.8|1586.8|1576.6|1575.4|37995
1594883700000|2020-07-16 07:15:00|1579|1577.2|1564.6|1563.2|1581|1580.2|1564.6|1562.6|56850
1594884000000|2020-07-16 07:20:00|1564.4|1562.6|1574.4|1572.6|1576|1574.4|1562|1560.6|31275
1594884300000|2020-07-16 07:25:00|1573.6|1572.4|1570.2|1568.8|1575.2|1574.2|1569.2|1568|47540
1594884600000|2020-07-16 07:30:00|1570|1568.4|1566.2|1565.6|1570.2|1568.8|1564.6|1563.4|33865
1594884900000|2020-07-16 07:35:00|1566|1565.2|1566.8|1565.8|1571.6|1570.4|1563.8|1563.2|40930
1594885200000|2020-07-16 07:40:00|1566.6|1566|1573|1572.8|1573.6|1572.8|1566.4|1565.4|53046
1594885500000|2020-07-16 07:45:00|1573.6|1573|1575.2|1574.6|1575.8|1575.2|1570.2|1569.2|44887
1594885800000|2020-07-16 07:50:00|1575.4|1574.8|1578|1577.2|1579|1578.4|1571.6|1571.2|53001
1594886100000|2020-07-16 07:55:00|1578.2|1577.4|1574.2|1573.6|1578.4|1577.8|1573|1572.4|36028
1594886400000|2020-07-16 08:00:00|1574|1573.2|1576.8|1576.6|1577.6|1577|1570.6|1569.8|49561
1594886700000|2020-07-16 08:05:00|1577|1576.4|1568.8|1568.2|1577.4|1576.8|1567.6|1566.8|51795
1594887000000|2020-07-16 08:10:00|1569.2|1568.4|1567.2|1566.6|1572.4|1572|1566.4|1566.2|30434
1594887300000|2020-07-16 08:15:00|1567|1566.4|1568.4|1568|1571.2|1571|1566.6|1566.2|26655
1594887600000|2020-07-16 08:20:00|1568.2|1567.8|1566.6|1565.8|1568.4|1568|1563.8|1563.4|42715
1594887900000|2020-07-16 08:25:00|1566.4|1565.6|1563.4|1562.8|1568|1567.6|1562.6|1562|43430
1594888200000|2020-07-16 08:30:00|1563.6|1563|1563.8|1563.2|1567|1566.6|1562|1561.4|41220
1594888500000|2020-07-16 08:35:00|1563.6|1563|1562.6|1562.2|1564.4|1563.8|1561.2|1560.6|20205
1594888800000|2020-07-16 08:40:00|1562.4|1562|1563.2|1562.8|1563.8|1563.4|1561.2|1560.8|25613
1594889100000|2020-07-16 08:45:00|1563|1562.6|1568.6|1568.4|1569.8|1568.8|1562.6|1562.2|32603
1594889400000|2020-07-16 08:50:00|1568.4|1568.2|1566.2|1565.8|1568.4|1568.2|1565.4|1565|28648
1594889700000|2020-07-16 08:55:00|1566.4|1566|1561.8|1561.6|1567.4|1567|1561|1560.8|74001
1594890000000|2020-07-16 09:00:00|1561.6|1561.4|1559.8|1559.4|1563.2|1562.8|1559|1558.2|52998
1594890300000|2020-07-16 09:05:00|1559.6|1559.2|1560.4|1559.8|1561.6|1560.8|1557.6|1557.2|35968
1594890600000|2020-07-16 09:10:00|1560.6|1560.2|1558.6|1558.2|1560.6|1560.4|1557.2|1557|24906
1594890900000|2020-07-16 09:15:00|1558.4|1558|1564.4|1564|1565.4|1565|1558.2|1557.8|39487
1594891200000|2020-07-16 09:20:00|1564.8|1564.2|1564.2|1563.8|1567.2|1566.6|1563.4|1563|18260
1594891500000|2020-07-16 09:25:00|1564.4|1564|1569|1568.4|1570|1569.4|1564.2|1563.8|57395
1594891800000|2020-07-16 09:30:00|1568.8|1568.2|1566.8|1566.4|1569|1568.6|1564.8|1564.4|116045
1594892100000|2020-07-16 09:35:00|1566.6|1566|1569.4|1569|1569.8|1569.4|1565.8|1565.4|15982
1594892400000|2020-07-16 09:40:00|1569.2|1568.6|1567.2|1566.8|1569.8|1569.4|1565.6|1565.2|31881
1594892700000|2020-07-16 09:45:00|1567|1566.6|1566.6|1566.2|1568.2|1567.8|1565.4|1565|13646
1594893000000|2020-07-16 09:50:00|1566.4|1566|1567.6|1567.4|1567.8|1567.4|1565|1564.4|22866
1594893300000|2020-07-16 09:55:00|1567.8|1567.2|1565|1564.4|1568.4|1568.2|1564.4|1563.8|32815
1594893600000|2020-07-16 10:00:00|1564.8|1564.2|1565.6|1565.2|1565.8|1565.2|1561.8|1561.4|31809
1594893900000|2020-07-16 10:05:00|1565.4|1565|1562.4|1562.2|1567.8|1567.6|1562.4|1561.8|46120
1594894200000|2020-07-16 10:10:00|1562.2|1562|1565|1564.8|1565.4|1565.2|1561.6|1561|13556
1594894500000|2020-07-16 10:15:00|1564.8|1564.6|1562.2|1561.8|1566.6|1566.2|1561.6|1561.2|15304
1594894800000|2020-07-16 10:20:00|1562|1561.6|1556.4|1556|1562|1562|1556.4|1556|54043
1594895100000|2020-07-16 10:25:00|1556.6|1556.2|1550.8|1550.4|1558|1557.6|1550.4|1550|48740
1594895400000|2020-07-16 10:30:00|1551|1550.6|1552.6|1552.2|1552.8|1552.2|1547.8|1547.2|64053
1594895700000|2020-07-16 10:35:00|1552.8|1552|1555.2|1555|1557.2|1556.8|1550.8|1550.2|22265
1594896000000|2020-07-16 10:40:00|1555.6|1555.2|1554.6|1554.2|1557|1556.6|1554.6|1554.2|14990
1594896300000|2020-07-16 10:45:00|1554.8|1554.4|1551.6|1551|1556.8|1556.2|1551.6|1550.8|25493
1594896600000|2020-07-16 10:50:00|1551.4|1550.8|1549|1548.6|1553.6|1553|1548.8|1548.2|28641
1594896900000|2020-07-16 10:55:00|1549.2|1548.8|1553.8|1553.6|1554|1553.6|1547.4|1546.8|62913
1594897200000|2020-07-16 11:00:00|1554|1553.8|1554.2|1553.6|1557.4|1557|1553.2|1552.4|53030
1594897500000|2020-07-16 11:05:00|1554|1553.4|1554.6|1554|1556.8|1556.4|1553.6|1553|16547
1594897800000|2020-07-16 11:10:00|1554.4|1553.8|1554|1553.4|1556.4|1555.8|1553.2|1552.4|11237
1594898100000|2020-07-16 11:15:00|1554.2|1553.6|1556.8|1556.4|1557|1556.6|1552.4|1552|19621
1594898400000|2020-07-16 11:20:00|1557|1556.6|1557|1556.6|1557.4|1557|1556.2|1555.4|9026
1594898700000|2020-07-16 11:25:00|1557.2|1556.8|1556.4|1555.8|1557.4|1557|1555.4|1555|8405
1594899000000|2020-07-16 11:30:00|1556.2|1556|1558.2|1557.8|1558.6|1558.2|1555.8|1555.4|15856
1594899300000|2020-07-16 11:35:00|1558.6|1558|1556.4|1555.8|1558.6|1558.2|1555.4|1555|34271
1594899600000|2020-07-16 11:40:00|1556.2|1555.6|1556|1554.8|1558|1557.8|1555.2|1554.6|28296
1594899900000|2020-07-16 11:45:00|1555.4|1554.6|1553.8|1553.6|1556.4|1556.2|1553.6|1553|20438
1594900200000|2020-07-16 11:50:00|1553.6|1553.4|1551.4|1551|1554.2|1554|1550.8|1550.4|38754
1594900500000|2020-07-16 11:55:00|1551.6|1551.2|1553|1552.6|1553.4|1553|1550.4|1550|19460
1594900800000|2020-07-16 12:00:00|1552.8|1552.4|1552.8|1552.4|1553.6|1553.2|1551.4|1551|12789
1594901100000|2020-07-16 12:05:00|1552.6|1552.2|1556.2|1555.8|1556.2|1556|1552.4|1551.8|24298
1594901400000|2020-07-16 12:10:00|1556|1555.6|1553.2|1552.8|1556.2|1555.8|1553.2|1552.8|8948
1594901700000|2020-07-16 12:15:00|1553|1553|1553.4|1553|1555.6|1555.2|1553|1552.8|15684
1594902000000|2020-07-16 12:20:00|1553.6|1553.2|1554|1553.6|1555.2|1555|1553|1552.8|9082
1594902300000|2020-07-16 12:25:00|1554.2|1553.4|1553|1552.4|1554.2|1553.4|1550.6|1550.2|34301
1594902600000|2020-07-16 12:30:00|1552.6|1552|1553.2|1552.8|1554.6|1554.2|1549|1548.6|61193
1594902900000|2020-07-16 12:35:00|1553|1552.6|1550.6|1550.2|1553.4|1553.2|1549.2|1548.8|80473
1594903200000|2020-07-16 12:40:00|1551|1550.4|1552.6|1552.2|1553|1552.6|1550.6|1550.2|23990
1594903500000|2020-07-16 12:45:00|1552.4|1552|1557.8|1557.4|1558.2|1558|1552.4|1552|34703
1594903800000|2020-07-16 12:50:00|1557.6|1557.2|1557|1556.8|1558.2|1557.6|1556.2|1555.6|16180
1594904100000|2020-07-16 12:55:00|1556.8|1556.6|1557.4|1556.8|1559.6|1559.2|1555|1554.6|13896
1594904400000|2020-07-16 13:00:00|1557.2|1556.6|1562|1561.4|1562.6|1562.2|1555.6|1555|32619
1594904700000|2020-07-16 13:05:00|1562.2|1561.2|1559.2|1558.6|1565.6|1565|1558.8|1558.4|19193
1594905000000|2020-07-16 13:10:00|1559.4|1558.8|1557.8|1557.4|1560.4|1560|1557|1556.4|16751
1594905300000|2020-07-16 13:15:00|1557.6|1557|1559.8|1559.4|1560.6|1560.4|1557|1556.8|38150
1594905600000|2020-07-16 13:20:00|1559.6|1559.6|1561.2|1560.8|1563|1562.4|1559.4|1558.8|22643
1594905900000|2020-07-16 13:25:00|1561|1561|1559.6|1559|1563|1562.6|1559|1558.6|20355
1594906200000|2020-07-16 13:30:00|1559.8|1559.4|1560.4|1560|1564.2|1563.8|1559.2|1558.8|89819
1594906500000|2020-07-16 13:35:00|1560.6|1560.2|1566.6|1566|1567|1566.4|1559|1558.6|48215
1594906800000|2020-07-16 13:40:00|1566.8|1566.2|1566|1565.8|1567.8|1567.6|1561.4|1561.2|51936
1594907100000|2020-07-16 13:45:00|1566.2|1565.6|1570.4|1570|1570.6|1570|1563.8|1563.4|84190
1594907400000|2020-07-16 13:50:00|1570.2|1569.8|1573|1572.4|1576.4|1575.6|1569.4|1569.2|67501
1594907700000|2020-07-16 13:55:00|1572.8|1572.2|1568.6|1568.2|1574.2|1574|1568.2|1567.6|50550
1594908000000|2020-07-16 14:00:00|1568.4|1567.8|1571.8|1571.4|1573.6|1573|1567.8|1567.6|80695
1594908300000|2020-07-16 14:05:00|1572|1571.6|1570|1569.4|1572|1571.6|1567.2|1566.8|62121
1594908600000|2020-07-16 14:10:00|1570.2|1569.6|1575.4|1575|1576.6|1576.2|1570.2|1569.6|82024
1594908900000|2020-07-16 14:15:00|1575.2|1574.8|1575|1574.8|1576.8|1576.6|1572.8|1572.6|65090
1594909200000|2020-07-16 14:20:00|1574.8|1574.6|1577.8|1577.4|1579.4|1578.8|1573.8|1573.6|64992
1594909500000|2020-07-16 14:25:00|1577.6|1577.2|1579.8|1579.4|1580.8|1580.4|1574.8|1574.6|96491
1594909800000|2020-07-16 14:30:00|1579.6|1579.2|1582|1581.8|1582.4|1582.2|1578.4|1578.2|86888
1594910100000|2020-07-16 14:35:00|1582.2|1582|1584.6|1584.2|1585|1584.6|1580.2|1580|83472
1594910400000|2020-07-16 14:40:00|1584.4|1584|1584.6|1584.2|1585.8|1585.4|1583.8|1583.4|104830
1594910700000|2020-07-16 14:45:00|1584.4|1584.4|1588.2|1588|1589.2|1588.8|1584.4|1584.2|80402
1594911000000|2020-07-16 14:50:00|1588|1587.8|1591.8|1591.6|1592.2|1591.8|1587.4|1587|106488
1594911300000|2020-07-16 14:55:00|1591.6|1591.4|1588.6|1588.2|1592|1591.6|1587.6|1587.4|85965
1594911600000|2020-07-16 15:00:00|1588.4|1588|1590.8|1590.4|1590.8|1590.6|1588.2|1588|109233
1594911900000|2020-07-16 15:05:00|1590.6|1590.2|1589.8|1589.4|1592.4|1592.2|1588.8|1588.4|87900
1594912200000|2020-07-16 15:10:00|1589.6|1589.2|1594.4|1594|1594.8|1594.6|1589.2|1588.8|93769
1594912500000|2020-07-16 15:15:00|1594.6|1594.4|1594.8|1594.6|1595|1594.8|1592.6|1592.2|101799
1594912800000|2020-07-16 15:20:00|1595|1594.8|1596|1595.6|1596|1595.8|1593.6|1593.4|114740
1594913100000|2020-07-16 15:25:00|1595.8|1595.4|1594|1593.6|1595.8|1595.4|1593.4|1593|177486
1594969200000|2020-07-17 07:00:00|1582.8|1579.6|1590|1588.2|1590|1588.4|1579.6|1577.6|25626
1594969500000|2020-07-17 07:05:00|1589.8|1587.6|1573.8|1571.8|1590.6|1588.8|1572.8|1571|109241
1594969800000|2020-07-17 07:10:00|1573|1572|1571.4|1570|1578|1576.4|1569.2|1567.4|75839
1594970100000|2020-07-17 07:15:00|1571.2|1569.6|1577.4|1577|1579|1577.6|1569.8|1569.2|34253
1594970400000|2020-07-17 07:20:00|1577.8|1577.2|1570|1569.2|1579|1577.8|1567.6|1566.6|72887
1594970700000|2020-07-17 07:25:00|1569.6|1569|1567|1566|1569.6|1569|1563.4|1563|40255
1594971000000|2020-07-17 07:30:00|1566.8|1565.8|1558.4|1557.6|1567.2|1566.2|1557.2|1557|125018
1594971300000|2020-07-17 07:35:00|1558.6|1557.4|1562.2|1561.6|1563.8|1562.8|1557.2|1556.8|71912
1594971600000|2020-07-17 07:40:00|1562|1561.4|1565.8|1565|1566.8|1566.2|1559.6|1559.2|91825
1594971900000|2020-07-17 07:45:00|1565.6|1564.8|1559.8|1559.2|1565.8|1564.8|1559.6|1559.2|40482
1594972200000|2020-07-17 07:50:00|1559.6|1559|1555.2|1554.8|1563.2|1562.6|1555|1554.4|68739
1594972500000|2020-07-17 07:55:00|1555.4|1555|1558.2|1557.6|1559.8|1559|1555.4|1554.8|41787
1594972800000|2020-07-17 08:00:00|1558|1557.2|1558.8|1558.4|1559.6|1559.2|1554.8|1554.4|46641
1594973100000|2020-07-17 08:05:00|1558.6|1558.6|1556.4|1556|1562.4|1561.8|1556.4|1556|36993
1594973400000|2020-07-17 08:10:00|1556.2|1555.6|1558.2|1557.2|1559.2|1558.6|1554.8|1554.4|30657
1594973700000|2020-07-17 08:15:00|1558.6|1557.4|1558|1557|1560|1559.8|1556|1555.4|26222
1594974000000|2020-07-17 08:20:00|1558.2|1557.2|1553.4|1552.8|1558.8|1558.2|1553|1552.2|37012
1594974300000|2020-07-17 08:25:00|1553.2|1553|1554|1553.4|1555.8|1555.4|1553.2|1553|19037
1594974600000|2020-07-17 08:30:00|1553.8|1553.6|1552.8|1552.4|1557|1556.4|1552|1551.6|131557
1594974900000|2020-07-17 08:35:00|1553|1552.6|1556.4|1556|1556.8|1556.4|1551.8|1551.4|42211
1594975200000|2020-07-17 08:40:00|1556.2|1555.8|1559.6|1559.2|1561.8|1561|1555|1554.4|28825
1594975500000|2020-07-17 08:45:00|1559.4|1559|1558.4|1557.6|1561.2|1560.6|1555.4|1555|31875
1594975800000|2020-07-17 08:50:00|1558.2|1557.2|1559.6|1559.4|1560.6|1559.8|1555.8|1555.6|29737
1594976100000|2020-07-17 08:55:00|1559.8|1559.2|1560.8|1560.2|1561.6|1561.2|1559.2|1558.8|10909
1594976400000|2020-07-17 09:00:00|1560.6|1560|1556|1555.4|1560.6|1560|1555|1554.4|30340
1594976700000|2020-07-17 09:05:00|1556.2|1555.6|1551.4|1550.8|1558.2|1557.8|1550.8|1550.6|30180
1594977000000|2020-07-17 09:10:00|1551.6|1551.2|1558.6|1558|1560|1559.6|1551.6|1551.2|48276
1594977300000|2020-07-17 09:15:00|1558.8|1558.2|1563.8|1563.2|1564.4|1563.6|1557.8|1557.2|51908
1594977600000|2020-07-17 09:20:00|1564|1563.4|1561.4|1561|1564.2|1563.6|1559|1558.6|60936
1594977900000|2020-07-17 09:25:00|1561.2|1560.8|1559.8|1559.2|1561.4|1561.2|1557.8|1557.4|35086
1594978200000|2020-07-17 09:30:00|1559.6|1559|1555.8|1555.2|1560.2|1559.8|1555|1554.4|24420
1594978500000|2020-07-17 09:35:00|1556|1555.4|1555.6|1555|1557.4|1556.8|1555|1554.2|24100
1594978800000|2020-07-17 09:40:00|1555.4|1554.8|1553.4|1552.8|1556.6|1556.4|1552|1551.6|61579
1594979100000|2020-07-17 09:45:00|1553.2|1553|1553.8|1553|1558|1557.6|1550.6|1550.2|89288
1594979400000|2020-07-17 09:50:00|1553.2|1552.8|1554.4|1553.8|1555.8|1555.2|1548|1547.4|442385
1594979700000|2020-07-17 09:55:00|1554|1553.6|1550|1549.6|1554.8|1554|1549|1548.8|369896
1594980000000|2020-07-17 10:00:00|1549.8|1549.4|1549.8|1549.4|1552.8|1552.4|1549.2|1549|39960
1594980300000|2020-07-17 10:05:00|1550|1549.6|1550.6|1550.2|1551.2|1550.8|1548|1547.2|43495
1594980600000|2020-07-17 10:10:00|1550.8|1550.4|1551.2|1550.8|1552|1551.4|1549.6|1549.2|24642
1594980900000|2020-07-17 10:15:00|1551.4|1551|1552.8|1552.4|1553|1552.8|1550.2|1550|11427
1594981200000|2020-07-17 10:20:00|1552.6|1552.2|1556.2|1555.6|1556.8|1556.2|1552.6|1552.2|18655
1594981500000|2020-07-17 10:25:00|1556.4|1555.8|1557|1556.4|1557.4|1557|1555.2|1554.6|442448
1594981800000|2020-07-17 10:30:00|1556.8|1556.2|1559|1558.6|1560.2|1559.8|1556.6|1556.2|19312
1594982100000|2020-07-17 10:35:00|1559.2|1558.8|1558.4|1558|1560.6|1560.4|1557.4|1557.2|23976
1594982400000|2020-07-17 10:40:00|1558.2|1557.8|1560|1559.4|1561|1560.6|1557|1556.8|22387
1594982700000|2020-07-17 10:45:00|1559.8|1559.6|1559|1558.6|1560|1559.8|1556.6|1556.2|12353
1594983000000|2020-07-17 10:50:00|1559.2|1558.8|1558.2|1557.8|1559.6|1559.2|1556.8|1556.4|15903
1594983300000|2020-07-17 10:55:00|1558.4|1558|1559|1558.8|1559|1558.8|1557|1556.6|17266
1594983600000|2020-07-17 11:00:00|1559.2|1559|1555.8|1555.4|1560|1559.8|1555.6|1555.2|15786
1594983900000|2020-07-17 11:05:00|1555.6|1555.2|1553.2|1552.8|1557|1556.4|1551.8|1551.6|27209
1594984200000|2020-07-17 11:10:00|1553|1552.6|1550.8|1550.4|1553.8|1553.2|1550.6|1550|22061
1594984500000|2020-07-17 11:15:00|1550.6|1550.2|1549.6|1549.2|1550.8|1550.6|1548.6|1548|45716
1594984800000|2020-07-17 11:20:00|1549.4|1549|1549.2|1548.8|1549.6|1549|1547.2|1546.8|29609
1594985100000|2020-07-17 11:25:00|1549|1548.6|1554.4|1554.2|1554.8|1554.4|1548.6|1548.2|182919
1594985400000|2020-07-17 11:30:00|1554.6|1554.4|1556.8|1556.2|1557.4|1556.8|1553.4|1552.8|35205
1594985700000|2020-07-17 11:35:00|1557.2|1556.4|1556|1555.8|1558.6|1558.2|1555.4|1555|16691
1594986000000|2020-07-17 11:40:00|1555.6|1555.6|1558.4|1558|1558.8|1558.6|1555.2|1555|63501
1594986300000|2020-07-17 11:45:00|1558.2|1557.8|1557.8|1557.4|1558.4|1558|1556.2|1555.8|51620
1594986600000|2020-07-17 11:50:00|1557.6|1557.2|1557.8|1557.6|1558|1557.8|1556.4|1556|7619
1594986900000|2020-07-17 11:55:00|1558|1557.8|1560.8|1560.4|1560.8|1560.4|1557.6|1557.2|14570
1594987200000|2020-07-17 12:00:00|1561|1560.2|1561.8|1561.4|1562.8|1562.2|1560.2|1559.8|16995
1594987500000|2020-07-17 12:05:00|1562|1561.6|1560.2|1559.6|1562|1561.8|1559.8|1559.4|16294
1594987800000|2020-07-17 12:10:00|1560.6|1559.8|1562.6|1562.2|1564.2|1563.8|1560|1559.6|21157
1594988100000|2020-07-17 12:15:00|1562.4|1562|1561.2|1560.6|1562.6|1562|1560.2|1559.6|14104
1594988400000|2020-07-17 12:20:00|1561.4|1561|1562|1561.8|1563.4|1563|1561|1560.6|26767
1594988700000|2020-07-17 12:25:00|1562.2|1562|1561.4|1560.8|1563|1562.6|1561.2|1560.8|18258
1594989000000|2020-07-17 12:30:00|1561.2|1560.4|1559.6|1559.2|1561.4|1561.2|1558.8|1558.6|14019
1594989300000|2020-07-17 12:35:00|1559.4|1559|1561.6|1561.2|1561.6|1561.2|1556|1555.6|34386
1594989600000|2020-07-17 12:40:00|1561.8|1561.4|1562.8|1562.2|1566.4|1566|1561.2|1560.6|84784
1594989900000|2020-07-17 12:45:00|1562.6|1562|1559|1558.4|1563.2|1563|1558.6|1558.2|20683
1594990200000|2020-07-17 12:50:00|1558.8|1558.2|1562.2|1561.6|1562.4|1562|1558.6|1558|11205
1594990500000|2020-07-17 12:55:00|1562|1561.4|1562.6|1562|1563.6|1563.2|1561.2|1560.8|13205
1594990800000|2020-07-17 13:00:00|1562.4|1561.8|1561.4|1561|1563|1562.8|1560.8|1560.4|16559
1594991100000|2020-07-17 13:05:00|1561.2|1560.8|1560|1559.6|1561.6|1561.2|1558.8|1558.4|39100
1594991400000|2020-07-17 13:10:00|1559.8|1559.8|1561|1560.6|1562|1561.6|1559.8|1559.6|40537
1594991700000|2020-07-17 13:15:00|1560.8|1560.4|1563.2|1563|1563.2|1563|1560|1559.6|23377
1594992000000|2020-07-17 13:20:00|1563.4|1563.2|1564.8|1564.4|1565.6|1565.2|1563.2|1562.8|42788
1594992300000|2020-07-17 13:25:00|1564.6|1564.2|1565.2|1564.8|1566.6|1566.4|1562.8|1562.4|37171
1594992600000|2020-07-17 13:30:00|1565.4|1565|1560.4|1559.8|1565.6|1565|1559.8|1559.4|50561
1594992900000|2020-07-17 13:35:00|1560.6|1560|1558|1557.4|1563.2|1562.8|1557.6|1557.2|46554
1594993200000|2020-07-17 13:40:00|1557.8|1557.2|1555.4|1554.8|1557.8|1557.2|1552.8|1552|132815
1594993500000|2020-07-17 13:45:00|1555|1555|1556.6|1556.2|1558.4|1557.8|1553|1552.6|115285
1594993800000|2020-07-17 13:50:00|1556.8|1556.4|1559.4|1559.2|1561.4|1561|1556.4|1556.2|113986
1594994100000|2020-07-17 13:55:00|1559.2|1559|1556.8|1556.2|1559.8|1559.2|1554.8|1554.6|102210
1594994400000|2020-07-17 14:00:00|1555.4|1555.2|1558.2|1558|1560.2|1559.8|1553.6|1552|80612
1594994700000|2020-07-17 14:05:00|1558.4|1557.8|1556.6|1556.2|1561.8|1561|1555.6|1555.2|37703
1594995000000|2020-07-17 14:10:00|1556.8|1556.4|1559|1558.6|1560.2|1559.8|1555.2|1554.8|54185
1594995300000|2020-07-17 14:15:00|1558.8|1558.4|1558.8|1558.4|1562.8|1562.4|1558.4|1558|67918
1594995600000|2020-07-17 14:20:00|1559|1558.6|1554|1553.6|1560.8|1560.4|1553.4|1553|64708
1594995900000|2020-07-17 14:25:00|1553.8|1553.4|1553.6|1553|1556.8|1556.6|1552.2|1552|63370
1594996200000|2020-07-17 14:30:00|1553.4|1552.8|1552.8|1552.6|1555.8|1555.4|1552|1551.8|79170
1594996500000|2020-07-17 14:35:00|1553|1552.4|1554.2|1554|1557|1556.8|1552.8|1552.4|32444
1594996800000|2020-07-17 14:40:00|1554.4|1553.8|1556.2|1555.8|1557.2|1556.6|1554.2|1553.8|19525
1594997100000|2020-07-17 14:45:00|1556.4|1556|1559.8|1559.4|1559.8|1559.6|1555.4|1555.2|27277
1594997400000|2020-07-17 14:50:00|1560|1559.6|1559|1558.6|1561|1560.6|1557.8|1557.4|62918
1594997700000|2020-07-17 14:55:00|1559.2|1558.8|1563.2|1563|1563.4|1563|1559.2|1558.6|46986
1594998000000|2020-07-17 15:00:00|1563.4|1563.4|1562.8|1562.2|1564.8|1564.6|1562|1561.6|122003
1594998300000|2020-07-17 15:05:00|1563|1562.4|1564|1563.6|1564.8|1564.4|1561.4|1561|51783
1594998600000|2020-07-17 15:10:00|1563.8|1563.4|1565.6|1565.2|1565.8|1565.4|1563|1562.8|57474
1594998900000|2020-07-17 15:15:00|1565.4|1565.4|1564.4|1564|1567.8|1567.6|1564.4|1564|71703
1594999200000|2020-07-17 15:20:00|1564.2|1564.2|1563.2|1562.8|1565.4|1565.2|1561.8|1561.4|52133
1594999500000|2020-07-17 15:25:00|1563.4|1562.6|1562.8|1562|1564.2|1564|1559.6|1559.2|83855
1595228400000|2020-07-20 07:00:00|1557|1555|1554|1552.4|1557|1555.6|1548.2|1546|59046
1595228700000|2020-07-20 07:05:00|1553.6|1552.2|1548.6|1547.6|1553.6|1552.2|1540.6|1539|51899
1595229000000|2020-07-20 07:10:00|1548.4|1547.8|1544|1542.8|1550|1549|1543.4|1542.2|77456
1595229300000|2020-07-20 07:15:00|1544.2|1543|1542.2|1541.2|1545.6|1545|1541.4|1540.2|61041
1595229600000|2020-07-20 07:20:00|1542|1541|1537.2|1536.2|1543.4|1542.8|1535.6|1535|60887
1595229900000|2020-07-20 07:25:00|1537|1536|1545|1544|1545|1544.4|1533.2|1533|70814
1595230200000|2020-07-20 07:30:00|1545.4|1544.6|1540.8|1540|1547|1546.2|1540.8|1540|61783
1595230500000|2020-07-20 07:35:00|1540.4|1539.4|1547|1546.2|1547|1546.2|1539|1538.2|33975
1595230800000|2020-07-20 07:40:00|1546.8|1546|1549.4|1548.6|1550.4|1549.8|1544.4|1543.6|51306
1595231100000|2020-07-20 07:45:00|1549.8|1548.8|1548|1547.4|1550.2|1549.6|1545.6|1545|37729
1595231400000|2020-07-20 07:50:00|1548.2|1547.6|1551.6|1550.8|1552.6|1552|1546.4|1545.6|34461
1595231700000|2020-07-20 07:55:00|1551|1550.6|1557.4|1556.8|1557.4|1556.8|1549.4|1548.8|35257
1595232000000|2020-07-20 08:00:00|1557.2|1556.6|1562.8|1562|1563.4|1562.4|1557.2|1556.2|95840
1595232300000|2020-07-20 08:05:00|1563.2|1562.2|1562.6|1561.6|1564.6|1564|1560.6|1560|76417
1595232600000|2020-07-20 08:10:00|1562.4|1561.4|1560.6|1560|1564.8|1564.2|1559.8|1559|78567
1595232900000|2020-07-20 08:15:00|1560.8|1560.2|1560.8|1560.2|1562.8|1562.2|1559.4|1558.6|15669
1595233200000|2020-07-20 08:20:00|1560.6|1560|1557.4|1556.8|1561.2|1560.8|1554.6|1553.8|20389
1595233500000|2020-07-20 08:25:00|1557.6|1557|1558.6|1558.2|1559.4|1558.8|1556.6|1556|12048
1595233800000|2020-07-20 08:30:00|1558.8|1558|1556.6|1556|1558.8|1558|1550.8|1550.2|28286
1595234100000|2020-07-20 08:35:00|1556.8|1556.2|1561.2|1560.4|1561.6|1561|1554.4|1553.6|21919
1595234400000|2020-07-20 08:40:00|1561|1560.6|1567.8|1567|1568|1567.4|1560.2|1559.4|48359
1595234700000|2020-07-20 08:45:00|1568|1567.2|1568.6|1567.8|1569.8|1569.2|1565.8|1565|31901
1595235000000|2020-07-20 08:50:00|1568.4|1568|1567|1566.2|1570.4|1570.2|1565.2|1564.8|57959
1595235300000|2020-07-20 08:55:00|1566.8|1566.4|1565.6|1565|1567.2|1566.6|1564.8|1564.2|12133
1595235600000|2020-07-20 09:00:00|1565.8|1565.2|1571.8|1571.2|1573.4|1573|1565.8|1565|105074
1595235900000|2020-07-20 09:05:00|1571.6|1571.4|1571.8|1571.2|1573.6|1573|1571.2|1570.8|47205
1595236200000|2020-07-20 09:10:00|1572|1571.4|1578|1577.6|1578.8|1578.4|1570.8|1570.4|40794
1595236500000|2020-07-20 09:15:00|1577.8|1577.4|1576|1575.8|1579.6|1578.8|1575|1574.8|62006
1595236800000|2020-07-20 09:20:00|1576.2|1575.4|1574.6|1574|1576.8|1576.2|1572.4|1572|21574
1595237100000|2020-07-20 09:25:00|1574.4|1573.8|1576.8|1576.4|1577.2|1576.8|1571.2|1570.4|24578
1595237400000|2020-07-20 09:30:00|1577|1576.6|1573|1572.4|1577.8|1577.4|1571.4|1570.8|18812
1595237700000|2020-07-20 09:35:00|1572.8|1572.2|1571.8|1571.2|1573.6|1573.4|1569.6|1569.2|42083
1595238000000|2020-07-20 09:40:00|1572|1571|1572.8|1572.2|1574.4|1573.8|1571|1570.8|29701
1595238300000|2020-07-20 09:45:00|1573|1572.4|1570|1569.4|1573.8|1573.4|1568|1567.4|13213
1595238600000|2020-07-20 09:50:00|1569.8|1569.2|1568.4|1568.2|1570.2|1569.6|1567.6|1567|30274
1595238900000|2020-07-20 09:55:00|1568.6|1568.4|1567.2|1566.6|1570|1569.6|1566.8|1566.2|33398
1595239200000|2020-07-20 10:00:00|1567|1566.4|1567.8|1567.2|1569.2|1569|1566.6|1566.2|18928
1595239500000|2020-07-20 10:05:00|1568|1567.4|1565.6|1565|1568|1567.6|1563.8|1563.4|21400
1595239800000|2020-07-20 10:10:00|1565.4|1565.2|1565.2|1564.8|1567.2|1566.4|1564.8|1564.4|10197
1595240100000|2020-07-20 10:15:00|1565|1564.6|1564.8|1564.4|1565.8|1565.6|1563|1562.8|27940
1595240400000|2020-07-20 10:20:00|1564.6|1564.2|1566.8|1566.4|1567.4|1567|1563.4|1563|41161
1595240700000|2020-07-20 10:25:00|1567.2|1566.6|1566.4|1566|1568.8|1568.4|1565|1564.2|13380
1595241000000|2020-07-20 10:30:00|1566.2|1565.8|1561.8|1561.2|1567.4|1567|1561.6|1561|12237
1595241300000|2020-07-20 10:35:00|1562|1561.4|1562.2|1561.8|1562.6|1562.2|1559.2|1558.6|10648
1595241600000|2020-07-20 10:40:00|1562|1562|1559.2|1558.6|1562.8|1562.2|1557.4|1557|22590
1595241900000|2020-07-20 10:45:00|1559|1558.8|1557.2|1556.6|1559.6|1559.2|1556.6|1556|34119
1595242200000|2020-07-20 10:50:00|1557|1556.8|1555|1554.4|1558.2|1557.8|1554.4|1553.8|13612
1595242500000|2020-07-20 10:55:00|1554.8|1554.2|1556.6|1556.2|1557.4|1557|1551.8|1551.4|36632
1595242800000|2020-07-20 11:00:00|1556.8|1556|1560.2|1559.8|1560.8|1560.2|1556.8|1556|44045
1595243100000|2020-07-20 11:05:00|1560|1559.6|1560.4|1560|1561|1560.6|1558|1557.6|8384
1595243400000|2020-07-20 11:10:00|1560.6|1559.8|1558.2|1557.6|1560.8|1560.2|1557|1556.8|23770
1595243700000|2020-07-20 11:15:00|1558|1557.4|1559.2|1558.8|1559.4|1559|1557|1556.6|6176
1595244000000|2020-07-20 11:20:00|1559.4|1559|1564.4|1563.8|1564.4|1563.8|1558.6|1558.2|27745
1595244300000|2020-07-20 11:25:00|1564.6|1564|1562.6|1562|1566|1565.6|1562.2|1561.8|9290
1595244600000|2020-07-20 11:30:00|1562.4|1562.2|1562.6|1562.2|1563.8|1563.4|1561|1560.6|8525
1595244900000|2020-07-20 11:35:00|1562.4|1562|1563|1562.4|1564.6|1564.2|1562|1561.4|6153
1595245200000|2020-07-20 11:40:00|1563.2|1562.6|1563|1562.6|1564.4|1564.2|1562.6|1562.4|12753
1595245500000|2020-07-20 11:45:00|1562.8|1562.4|1561.4|1561|1563|1562.6|1560.6|1560|18123
1595245800000|2020-07-20 11:50:00|1561.2|1560.8|1562.6|1562|1564.6|1564.2|1561.2|1560.6|18650
1595246100000|2020-07-20 11:55:00|1562.4|1561.8|1563.2|1562.8|1564.6|1564.2|1561.4|1561|16397
1595246400000|2020-07-20 12:00:00|1563|1563|1564.4|1564|1564.8|1564.4|1562.6|1562.2|17291
1595246700000|2020-07-20 12:05:00|1564.2|1564.2|1561.8|1561.4|1566.6|1566.2|1561.2|1560.6|22509
1595247000000|2020-07-20 12:10:00|1562|1561.6|1561.8|1561.2|1563|1562.6|1559|1558.6|80052
1595247300000|2020-07-20 12:15:00|1561.6|1561|1559.8|1559.4|1562.4|1562|1559.6|1559|14109
1595247600000|2020-07-20 12:20:00|1559.6|1559.2|1558.4|1558|1561.8|1561.2|1558.2|1558|14129
1595247900000|2020-07-20 12:25:00|1558.6|1558.2|1558|1557.6|1559.4|1558.8|1556.4|1556|18331
1595248200000|2020-07-20 12:30:00|1558.2|1557.4|1557.8|1557.2|1559.2|1558.8|1556.8|1556.6|20076
1595248500000|2020-07-20 12:35:00|1557.6|1557|1556.8|1556.4|1558.2|1557.6|1555.2|1555|14973
1595248800000|2020-07-20 12:40:00|1557|1556.6|1556.2|1555.8|1557.8|1557.2|1554.8|1554.4|12695
1595249100000|2020-07-20 12:45:00|1556|1555.6|1558.6|1558|1559.2|1558.8|1555.8|1555.4|15440
1595249400000|2020-07-20 12:50:00|1558.8|1558.2|1564.2|1563.8|1565.2|1564.8|1558.4|1557.8|28281
1595249700000|2020-07-20 12:55:00|1564.4|1564|1565|1564.4|1567.8|1567.2|1562.6|1562.2|29406
1595250000000|2020-07-20 13:00:00|1565.2|1564.6|1566.8|1566.4|1568|1567.6|1564.2|1563.8|33358
1595250300000|2020-07-20 13:05:00|1566.6|1566.2|1566.6|1566.2|1568|1567.8|1566|1565.6|21853
1595250600000|2020-07-20 13:10:00|1566.4|1566|1565.8|1565.2|1566.6|1566.2|1562.2|1561.8|34943
1595250900000|2020-07-20 13:15:00|1565.6|1565|1563.6|1563.4|1567|1566.4|1562|1561.6|11018
1595251200000|2020-07-20 13:20:00|1563.8|1563|1562.8|1562.2|1564.4|1564|1561.8|1561.4|14477
1595251500000|2020-07-20 13:25:00|1562.6|1562|1561.6|1561|1564.4|1564|1561.4|1561|17867
1595251800000|2020-07-20 13:30:00|1561.4|1561.2|1570.4|1570|1572.8|1572.2|1558.2|1557.6|125578
1595252100000|2020-07-20 13:35:00|1570.8|1570.2|1569.2|1568.4|1571.8|1571.2|1564.2|1563.6|44516
1595252400000|2020-07-20 13:40:00|1569.4|1568.6|1564.6|1563.6|1574|1573.2|1562.8|1562|29732
1595252700000|2020-07-20 13:45:00|1564.4|1563.4|1562.4|1561.6|1569.8|1569.2|1562.2|1561.2|24150
1595253000000|2020-07-20 13:50:00|1562.2|1561.4|1561|1560.4|1563.8|1563|1560.2|1559.2|16645
1595253300000|2020-07-20 13:55:00|1560.8|1559.6|1559|1558.2|1561|1560.4|1556.8|1556.4|41738
1595253600000|2020-07-20 14:00:00|1559.2|1558.4|1558.2|1557.6|1562|1561.2|1555.8|1555.2|40207
1595253900000|2020-07-20 14:05:00|1558|1557.4|1560.4|1559.8|1562.4|1562.2|1558|1557.4|13054
1595254200000|2020-07-20 14:10:00|1560.6|1560|1561.8|1561.2|1562.4|1562.2|1559.2|1559|33649
1595254500000|2020-07-20 14:15:00|1562|1561.4|1563|1562.6|1565.4|1565|1561.6|1561|46561
1595254800000|2020-07-20 14:20:00|1563.2|1562.8|1566.2|1565.8|1567|1566.4|1562.4|1562|23774
1595255100000|2020-07-20 14:25:00|1566.4|1566|1565.4|1564.8|1567|1566.8|1562.6|1562|35633
1595255400000|2020-07-20 14:30:00|1565.6|1565|1562|1561.6|1567.8|1567.4|1561|1560.6|84550
1595255700000|2020-07-20 14:35:00|1562.2|1561.8|1562.2|1561.8|1564.2|1563.8|1562|1561.6|43431
1595256000000|2020-07-20 14:40:00|1562.4|1562|1563.6|1563.2|1563.6|1563.4|1561|1560.8|42274
1595256300000|2020-07-20 14:45:00|1563.8|1563.4|1560.6|1560|1564|1563.8|1558.8|1558.4|96949
1595256600000|2020-07-20 14:50:00|1560.8|1560.2|1559.2|1558.8|1562.4|1562|1558.6|1558.4|36130
1595256900000|2020-07-20 14:55:00|1559.4|1559|1559|1558.8|1562.4|1562|1559|1558.6|19187
1595257200000|2020-07-20 15:00:00|1559.2|1558.6|1559.6|1559|1561.4|1561|1556.8|1556.4|103423
1595257500000|2020-07-20 15:05:00|1559.4|1559.2|1560.6|1560.2|1561.4|1561|1558.4|1558|33882
1595257800000|2020-07-20 15:10:00|1560.4|1560|1560.4|1560|1562.8|1562.6|1558.2|1557.8|44579
1595258100000|2020-07-20 15:15:00|1560.6|1560.2|1561.4|1561|1563|1562.6|1559.4|1559.2|54393
1595258400000|2020-07-20 15:20:00|1561.6|1560.8|1561|1560.8|1562.6|1562.2|1559.6|1559.4|87390
1595258700000|2020-07-20 15:25:00|1561.2|1561|1563.4|1562.4|1566.6|1566.4|1561|1560.8|62248
1595314800000|2020-07-21 07:00:00|1588|1585|1582.8|1581.2|1592|1590.2|1580.4|1580|74243
1595315100000|2020-07-21 07:05:00|1582.6|1580.6|1592.8|1591.2|1594|1591.8|1577.2|1575.4|151932
1595315400000|2020-07-21 07:10:00|1593.2|1591.4|1586|1584.8|1596.4|1595.6|1584.2|1583.2|116076
1595315700000|2020-07-21 07:15:00|1586.2|1585|1596.4|1595.4|1596.4|1595.4|1585.8|1584.6|77712
1595316000000|2020-07-21 07:20:00|1596.6|1595.8|1605|1604.4|1605.2|1604.6|1596.6|1595.8|192171
1595316300000|2020-07-21 07:25:00|1604.8|1604.2|1608.2|1607.2|1609.6|1608.8|1603|1602.2|114635
1595316600000|2020-07-21 07:30:00|1608.4|1607.4|1615.6|1614.8|1616|1615.4|1605.4|1604.6|187749
1595316900000|2020-07-21 07:35:00|1615.8|1615.2|1613|1612.2|1616|1615.6|1609.6|1608.6|111574
1595317200000|2020-07-21 07:40:00|1612.8|1612|1608.6|1607.4|1613.8|1613.2|1605.6|1605.2|119969
1595317500000|2020-07-21 07:45:00|1608.4|1607.6|1612.6|1611.6|1612.8|1612|1607.8|1607|77160
1595317800000|2020-07-21 07:50:00|1612.4|1611.8|1611.4|1610.6|1613|1612.6|1606.2|1605.4|79776
1595318100000|2020-07-21 07:55:00|1611.2|1610.4|1608|1607.2|1612|1611.6|1605.8|1605.4|48652
1595318400000|2020-07-21 08:00:00|1607.8|1607|1606|1605.2|1608|1607.2|1601.2|1600.6|114404
1595318700000|2020-07-21 08:05:00|1605.8|1605.4|1610|1609.2|1610.4|1610.2|1605.8|1605.2|64383
1595319000000|2020-07-21 08:10:00|1609.8|1609.4|1609.8|1609.2|1610.4|1610|1607|1606.4|82135
1595319300000|2020-07-21 08:15:00|1610|1609.4|1609.6|1609|1612.8|1612.4|1606.2|1605.6|69039
1595319600000|2020-07-21 08:20:00|1609.4|1609.2|1611|1610.4|1613.6|1612.8|1609|1608.6|57303
1595319900000|2020-07-21 08:25:00|1610.8|1610|1612.8|1612.2|1613|1612.6|1609.2|1609|51531
1595320200000|2020-07-21 08:30:00|1613|1612.4|1614.6|1614.2|1615.6|1615.4|1613|1612.4|80822
1595320500000|2020-07-21 08:35:00|1615|1614.4|1617.8|1617.2|1621|1620.6|1615|1614.4|225876
1595320800000|2020-07-21 08:40:00|1617.6|1617|1616.8|1616.2|1620|1619.8|1614.8|1614.4|92644
1595321100000|2020-07-21 08:45:00|1617|1616.4|1617.8|1617.2|1620|1619.6|1614.4|1614.2|102451
1595321400000|2020-07-21 08:50:00|1617.6|1617.4|1618.4|1618|1620|1619.4|1615|1614.8|89138
1595321700000|2020-07-21 08:55:00|1618.2|1618.2|1621.8|1621.4|1622|1621.6|1616.6|1616.4|60650
1595322000000|2020-07-21 09:00:00|1621.6|1621.2|1618.2|1617.6|1624|1623.6|1617.6|1617.2|189117
1595322300000|2020-07-21 09:05:00|1618.4|1617.8|1616|1615.6|1620.4|1620|1614.6|1614.4|39631
1595322600000|2020-07-21 09:10:00|1615.8|1615.4|1620|1619.4|1622.4|1622|1615.6|1615|45460
1595322900000|2020-07-21 09:15:00|1619.8|1619.2|1622.6|1621.8|1622.8|1622.2|1617.2|1616.8|30614
1595323200000|2020-07-21 09:20:00|1622.4|1621.6|1619.8|1619.2|1624|1623.6|1619.4|1618.8|31600
1595323500000|2020-07-21 09:25:00|1619.6|1619|1623|1622.4|1624|1623.4|1618.4|1618|39745
1595323800000|2020-07-21 09:30:00|1622.8|1622.6|1624|1623.6|1624.8|1624.6|1622.2|1621.6|46178
1595324100000|2020-07-21 09:35:00|1623.8|1623.4|1624|1623.4|1625.8|1625.2|1621.2|1621|97752
1595324400000|2020-07-21 09:40:00|1623.6|1623.2|1626|1625.6|1626.4|1626.2|1623|1622.8|41958
1595324700000|2020-07-21 09:45:00|1625.8|1625.8|1625.4|1625|1627.6|1627|1624|1623.6|47172
1595325000000|2020-07-21 09:50:00|1625.2|1624.8|1624.8|1624.4|1627.6|1627|1623.8|1623.4|27200
1595325300000|2020-07-21 09:55:00|1625|1624.6|1623.6|1623|1626|1625.6|1620.8|1620.4|23312
1595325600000|2020-07-21 10:00:00|1623.8|1623.2|1619|1618.2|1624.6|1624.2|1617.8|1617.2|26618
1595325900000|2020-07-21 10:05:00|1618.8|1618.4|1619.4|1619|1620.6|1620|1618.4|1618|14472
1595326200000|2020-07-21 10:10:00|1620|1619.2|1619|1618.8|1620.8|1620.6|1618|1617.6|36642
1595326500000|2020-07-21 10:15:00|1619.2|1619|1616.6|1616|1619.8|1619.4|1616.4|1615.8|24769
1595326800000|2020-07-21 10:20:00|1616.4|1615.8|1615|1614.6|1618|1617.8|1613.6|1613.2|51165
1595327100000|2020-07-21 10:25:00|1614.8|1614.4|1614.4|1613.8|1616|1615.6|1613.4|1613|11788
1595327400000|2020-07-21 10:30:00|1614.2|1614|1616.2|1615.8|1616.2|1615.8|1613.2|1613|27061
1595327700000|2020-07-21 10:35:00|1616.4|1616|1616.8|1616.2|1617|1616.4|1612|1611.6|61003
1595328000000|2020-07-21 10:40:00|1616.6|1616|1616.6|1615.8|1617.2|1616.8|1614|1613.8|29620
1595328300000|2020-07-21 10:45:00|1616.8|1616|1617.4|1616.8|1619|1618.6|1616.8|1616|15234
1595328600000|2020-07-21 10:50:00|1617.6|1617|1618|1617.8|1618.8|1618.2|1614.6|1613.8|40240
1595328900000|2020-07-21 10:55:00|1617.8|1617.4|1617|1616.6|1617.8|1617.6|1616.8|1616.4|8572
1595329200000|2020-07-21 11:00:00|1617.2|1616.8|1614.4|1614|1618|1617.4|1613.2|1612.4|15419
1595329500000|2020-07-21 11:05:00|1614.2|1613.8|1612|1611.2|1614.8|1614.4|1611.6|1611.2|37784
1595329800000|2020-07-21 11:10:00|1611.8|1611.4|1615.4|1615|1616|1615.6|1611.8|1611.2|29627
1595330100000|2020-07-21 11:15:00|1615.6|1615.2|1616|1615.4|1617|1616.8|1614.8|1614.6|25740
1595330400000|2020-07-21 11:20:00|1615.8|1615.6|1613.4|1613|1616|1615.6|1612.6|1612.4|29377
1595330700000|2020-07-21 11:25:00|1613.2|1612.8|1612.6|1612|1614.4|1613.8|1611.6|1611|73946
1595331000000|2020-07-21 11:30:00|1612.8|1612.2|1614|1613.6|1616.6|1616.4|1612.6|1612.2|21868
1595331300000|2020-07-21 11:35:00|1613.8|1613.4|1611.4|1610.8|1614|1613.6|1609.8|1609.2|23517
1595331600000|2020-07-21 11:40:00|1611.2|1611|1605.4|1604.8|1611.6|1611|1605|1604.6|49126
1595331900000|2020-07-21 11:45:00|1605.2|1604.6|1603.2|1602.8|1607.2|1606.8|1602.8|1602.2|36424
1595332200000|2020-07-21 11:50:00|1603.4|1602.6|1598.6|1598|1603.4|1602.8|1596.8|1596.4|94078
1595332500000|2020-07-21 11:55:00|1598.4|1597.6|1602.6|1602.2|1604|1603.6|1598|1597.6|41191
1595332800000|2020-07-21 12:00:00|1602.4|1601.8|1602.2|1601.6|1603.2|1602.8|1601.2|1600.8|32821
1595333100000|2020-07-21 12:05:00|1602|1601.4|1599|1598.6|1603.2|1602.6|1598.4|1598|45037
1595333400000|2020-07-21 12:10:00|1599.2|1598.8|1604.8|1604.4|1605|1604.4|1599|1598.8|27136
1595333700000|2020-07-21 12:15:00|1604.6|1604.2|1603|1602.4|1605|1604.4|1601|1600.6|29517
1595334000000|2020-07-21 12:20:00|1603.2|1602.8|1599.4|1599|1603.6|1603|1598.6|1598.2|15353
1595334300000|2020-07-21 12:25:00|1599.2|1598.8|1594.6|1594|1600.4|1600|1593|1592.2|41983
1595334600000|2020-07-21 12:30:00|1594.8|1594.2|1593.2|1592.6|1596.6|1596.2|1591.8|1591.2|31545
1595334900000|2020-07-21 12:35:00|1593.4|1592.8|1594.6|1594.2|1596.4|1595.8|1593|1592.4|14069
1595335200000|2020-07-21 12:40:00|1594.8|1594.4|1596.8|1596.4|1597|1596.6|1594.6|1594|16979
1595335500000|2020-07-21 12:45:00|1596.6|1596.2|1593.8|1593.4|1597.4|1597.2|1593.8|1593.4|58109
1595335800000|2020-07-21 12:50:00|1593.6|1593.2|1592.4|1591.8|1594.4|1594.2|1591|1590.2|57666
1595336100000|2020-07-21 12:55:00|1592.2|1591.6|1592.8|1592.4|1593.4|1593|1591.4|1591|143657
1595336400000|2020-07-21 13:00:00|1592.6|1592.2|1591.8|1591.2|1592.6|1592.2|1588.6|1588.4|98196
1595336700000|2020-07-21 13:05:00|1591.6|1591|1588.2|1587.8|1592.4|1592.2|1587|1586.6|43258
1595337000000|2020-07-21 13:10:00|1588|1588|1587.8|1587.2|1589.4|1588.8|1585.2|1585|53316
1595337300000|2020-07-21 13:15:00|1588|1587.4|1584.4|1584|1589.2|1588.8|1584.2|1583.8|48144
1595337600000|2020-07-21 13:20:00|1584.2|1583.8|1583.8|1583.2|1584.8|1584.2|1580.6|1580.4|30658
1595337900000|2020-07-21 13:25:00|1584|1583.4|1579.4|1579.2|1585|1584.8|1578.8|1578.4|46213
1595338200000|2020-07-21 13:30:00|1579.8|1579.4|1586.6|1586|1587.6|1587.2|1578.6|1578.2|60352
1595338500000|2020-07-21 13:35:00|1586.4|1586.2|1585.8|1585.4|1590.8|1590.6|1585.6|1585.4|66975
1595338800000|2020-07-21 13:40:00|1585.6|1585.2|1592.2|1591.8|1594|1593.6|1585.6|1585.2|73559
1595339100000|2020-07-21 13:45:00|1592.4|1592|1593.2|1592.6|1594|1593.8|1588.6|1587.8|84985
1595339400000|2020-07-21 13:50:00|1593|1592.4|1592.2|1591.6|1593|1592.4|1589.6|1589.2|38914
1595339700000|2020-07-21 13:55:00|1592.4|1591.8|1588.4|1588|1592.6|1592.4|1585.4|1585|68660
1595340000000|2020-07-21 14:00:00|1588.6|1588.2|1585.8|1585.4|1591.8|1591.2|1585|1584.8|47030
1595340300000|2020-07-21 14:05:00|1585.6|1585.2|1583.6|1582.8|1589.8|1589.2|1583.2|1582.8|71542
1595340600000|2020-07-21 14:10:00|1583.4|1583|1578|1577.4|1584.2|1583.8|1577.4|1577.2|56975
1595340900000|2020-07-21 14:15:00|1578.2|1577.6|1575.4|1574.8|1579|1578.6|1573.4|1573|65716
1595341200000|2020-07-21 14:20:00|1575.2|1574.6|1570.6|1570.2|1575.4|1574.8|1569.2|1568.8|91123
1595341500000|2020-07-21 14:25:00|1570.8|1570.4|1566.8|1566.4|1572.2|1571.8|1566.8|1566.2|84142
1595341800000|2020-07-21 14:30:00|1566.6|1566.6|1569|1568.4|1569.2|1568.8|1562.6|1562.2|78529
1595342100000|2020-07-21 14:35:00|1568.8|1568.2|1571.6|1571|1572.2|1571.6|1563.8|1563.2|69769
1595342400000|2020-07-21 14:40:00|1571.4|1571.2|1572.6|1572.2|1575.4|1574.8|1571.2|1570.6|58989
1595342700000|2020-07-21 14:45:00|1572.4|1572.4|1576.4|1575.8|1577.4|1577.2|1571.6|1571.4|64686
1595343000000|2020-07-21 14:50:00|1576.2|1575.6|1576.2|1576|1578|1577.8|1575.4|1575.2|36470
1595343300000|2020-07-21 14:55:00|1576|1575.8|1572.2|1571.8|1576.8|1576.6|1571.6|1571.2|51839
1595343600000|2020-07-21 15:00:00|1572|1571.6|1571.4|1570.8|1573.6|1573.4|1570.2|1570|61582
1595343900000|2020-07-21 15:05:00|1571.2|1570.6|1569.8|1569.4|1573.2|1572.6|1569|1568.8|51509
1595344200000|2020-07-21 15:10:00|1570|1569.6|1571.8|1571.4|1573.2|1572.8|1567.6|1567.2|110274
1595344500000|2020-07-21 15:15:00|1571.6|1571.6|1572|1571.8|1576.2|1575.8|1570.8|1570.4|76880
1595344800000|2020-07-21 15:20:00|1571.8|1571.6|1571.6|1571.2|1573.6|1573.4|1569.4|1568.8|95994
1595345100000|2020-07-21 15:25:00|1571.8|1571.4|1571.4|1571|1572.8|1572.6|1568.4|1567.8|149010
1595401200000|2020-07-22 07:00:00|1569|1567.4|1569.8|1568|1573.4|1572.4|1564.4|1563.2|47474
1595401500000|2020-07-22 07:05:00|1569.6|1567.8|1578.4|1577.2|1585|1583.6|1568.4|1567.8|54811
1595401800000|2020-07-22 07:10:00|1577.8|1577|1582.2|1580.8|1583.4|1582|1577.6|1576.8|54769
1595402100000|2020-07-22 07:15:00|1582.4|1581|1570.2|1569.2|1583.8|1582.8|1569.6|1568.4|42886
1595402400000|2020-07-22 07:20:00|1570.6|1569.4|1568.4|1567.8|1576.8|1576|1568.2|1567.8|49157
1595402700000|2020-07-22 07:25:00|1568.8|1568|1562.2|1561.6|1569.2|1568.4|1562.2|1561.6|58270
1595403000000|2020-07-22 07:30:00|1562|1561.8|1553.8|1553.2|1564.8|1564.4|1553.8|1553.2|60095
1595403300000|2020-07-22 07:35:00|1553.6|1553|1550.6|1549.4|1555.6|1555|1549|1548.2|94488
1595403600000|2020-07-22 07:40:00|1550.4|1549.2|1547.2|1546.8|1550.4|1549.6|1542|1541.8|136304
1595403900000|2020-07-22 07:45:00|1547|1546.6|1550|1549.4|1550|1549.4|1544.8|1544.2|60845
1595404200000|2020-07-22 07:50:00|1549.8|1549|1552.8|1552|1554.4|1553.8|1546.2|1545.4|44508
1595404500000|2020-07-22 07:55:00|1552.6|1551.4|1548.6|1547.8|1552.6|1551.4|1548.2|1547.8|34909
1595404800000|2020-07-22 08:00:00|1548.4|1547.6|1550.4|1549.8|1553.8|1553.2|1548|1547.6|48834
1595405100000|2020-07-22 08:05:00|1550|1549.4|1549.4|1549|1551|1550.6|1547.4|1547|56805
1595405400000|2020-07-22 08:10:00|1549.2|1548.8|1548.8|1548.2|1553.4|1553.2|1547.6|1547.2|48800
1595405700000|2020-07-22 08:15:00|1548.6|1548|1546.4|1545.6|1549.6|1548.8|1545|1544.6|49007
1595406000000|2020-07-22 08:20:00|1546.6|1545.8|1545|1544.2|1547.6|1547|1544.4|1544|57576
1595406300000|2020-07-22 08:25:00|1544.6|1544|1542.2|1541.6|1546|1545.6|1542|1541.6|56019
1595406600000|2020-07-22 08:30:00|1542|1541.4|1537.8|1537.2|1542.4|1542|1536.8|1536|101850
1595406900000|2020-07-22 08:35:00|1538|1537.4|1534|1533.4|1538|1537.6|1533.6|1533|70889
1595407200000|2020-07-22 08:40:00|1533.8|1533.2|1532.2|1531.4|1534.6|1534.2|1531.4|1531|105294
1595407500000|2020-07-22 08:45:00|1532|1531.6|1532.2|1531.6|1533.4|1532.8|1528.8|1528.4|136221
1595407800000|2020-07-22 08:50:00|1532|1531.4|1533.4|1532.8|1533.6|1532.8|1528.4|1527.8|71458
1595408100000|2020-07-22 08:55:00|1533.6|1533|1531.6|1530.8|1535.6|1535.2|1530|1529.4|54267
1595408400000|2020-07-22 09:00:00|1531.4|1531|1531.6|1531.2|1532.2|1531.6|1529|1528.4|46546
1595408700000|2020-07-22 09:05:00|1531.4|1531|1528.4|1528|1532.4|1532|1528.2|1528|66208
1595409000000|2020-07-22 09:10:00|1528.6|1528.2|1530.8|1530.4|1531|1530.6|1528|1527.4|46534
1595409300000|2020-07-22 09:15:00|1530.6|1530|1532.2|1531.6|1533.6|1533.4|1530|1529.8|29284
1595409600000|2020-07-22 09:20:00|1532|1531.4|1532.4|1531.8|1533|1532.6|1530.4|1530|55502
1595409900000|2020-07-22 09:25:00|1532.2|1531.4|1527.8|1527|1532.6|1532.4|1527|1526.6|38577
1595410200000|2020-07-22 09:30:00|1527.6|1526.8|1533.4|1532.8|1533.8|1533|1527.2|1526.6|55965
1595410500000|2020-07-22 09:35:00|1533.6|1533|1534.4|1533.8|1535.4|1534.8|1532.4|1532|37392
1595410800000|2020-07-22 09:40:00|1534.6|1534|1533.4|1532.6|1536.8|1536.2|1532.4|1532|36892
1595411100000|2020-07-22 09:45:00|1533.2|1532.8|1539.6|1539|1540|1539.4|1532.6|1532.2|59563
1595411400000|2020-07-22 09:50:00|1539.8|1539.2|1535.8|1535.4|1540.6|1540.2|1535.4|1535|40400
1595411700000|2020-07-22 09:55:00|1536|1535.6|1539.2|1538.6|1541.4|1541|1535.2|1534.6|43231
1595412000000|2020-07-22 10:00:00|1539.4|1538.8|1536.2|1535.4|1539.4|1539.2|1535.6|1535|22897
1595412300000|2020-07-22 10:05:00|1536|1535.2|1534.2|1533.6|1536.4|1535.8|1532.2|1532|19175
1595412600000|2020-07-22 10:10:00|1534.4|1533.8|1534.4|1534|1536.4|1536|1534|1533.6|6868
1595412900000|2020-07-22 10:15:00|1534.6|1534.2|1529.6|1529.2|1535|1534.8|1528.4|1528|46864
1595413200000|2020-07-22 10:20:00|1529.8|1529.4|1529.2|1528.4|1531.6|1531.4|1528.8|1528.2|36134
1595413500000|2020-07-22 10:25:00|1529.4|1528.6|1522.6|1522.2|1530.2|1530|1522|1521.8|102194
1595413800000|2020-07-22 10:30:00|1522.4|1522|1522|1521.4|1522.6|1522.2|1520|1519.8|63288
1595414100000|2020-07-22 10:35:00|1521.6|1521.2|1529.2|1528.8|1529.2|1529|1521.4|1521.2|33047
1595414400000|2020-07-22 10:40:00|1529.4|1528.6|1528.2|1527.6|1531|1530.6|1528|1527.2|18787
1595414700000|2020-07-22 10:45:00|1528.4|1527.8|1530.2|1529.4|1531.2|1530.8|1528|1527.6|25651
1595415000000|2020-07-22 10:50:00|1530|1529.6|1530.4|1530|1530.6|1530.2|1527.8|1527.4|24443
1595415300000|2020-07-22 10:55:00|1530.6|1530.2|1529.4|1529|1534.6|1534.4|1529|1528.6|21471
1595415600000|2020-07-22 11:00:00|1529.6|1529.2|1529.8|1529.6|1531.4|1531.2|1528|1527.6|38015
1595415900000|2020-07-22 11:05:00|1529.6|1529.4|1529.6|1529.2|1530.8|1530.6|1526.4|1526|25650
1595416200000|2020-07-22 11:10:00|1529.4|1529|1527.8|1527.2|1529.4|1529|1527|1526.6|11457
1595416500000|2020-07-22 11:15:00|1527.6|1527.4|1526|1525.6|1528.8|1528.6|1524.8|1524.4|46719
1595416800000|2020-07-22 11:20:00|1526.2|1525.8|1525.6|1525|1527.4|1527|1524.4|1524.2|16300
1595417100000|2020-07-22 11:25:00|1525.8|1525.2|1529.8|1529.6|1530.8|1530.4|1525.8|1525.2|22567
1595417400000|2020-07-22 11:30:00|1530.2|1529.4|1530.4|1530|1532.2|1531.6|1529.4|1529|46319
1595417700000|2020-07-22 11:35:00|1530.6|1530.2|1529.4|1528.8|1531.8|1531.4|1528.8|1528.2|19045
1595418000000|2020-07-22 11:40:00|1529.6|1529|1531.2|1530.6|1533.2|1532.6|1528.4|1528.2|13259
1595418300000|2020-07-22 11:45:00|1531.4|1530.8|1532.2|1531.8|1533.6|1533.2|1531.2|1530.6|25913
1595418600000|2020-07-22 11:50:00|1532.4|1532|1530.4|1530|1532.4|1532|1528.6|1528.2|17301
1595418900000|2020-07-22 11:55:00|1530.2|1529.8|1530.4|1529.6|1531.6|1531.2|1529.2|1528.8|16208
1595419200000|2020-07-22 12:00:00|1530.2|1529.8|1527.6|1527|1531.6|1531.2|1517.6|1517.2|214556
1595419500000|2020-07-22 12:05:00|1527.4|1526.6|1526.6|1526|1527.4|1526.6|1524.8|1524|54588
1595419800000|2020-07-22 12:10:00|1526.8|1526.2|1527.8|1527.4|1530.4|1530|1526.2|1525.6|40858
1595420100000|2020-07-22 12:15:00|1528.2|1527.2|1527|1526.6|1529.2|1528.8|1525.6|1525.4|35013
1595420400000|2020-07-22 12:20:00|1527.2|1526.8|1528.2|1527.4|1529.8|1529.4|1526.8|1526.2|45898
1595420700000|2020-07-22 12:25:00|1528|1527.6|1525.4|1524.8|1528|1527.8|1524|1523.2|19232
1595421000000|2020-07-22 12:30:00|1525.2|1524.4|1520.8|1520.2|1525.2|1524.6|1520|1519.6|17423
1595421300000|2020-07-22 12:35:00|1520.6|1520|1522.4|1521.8|1523.4|1523|1519.2|1518.6|30786
1595421600000|2020-07-22 12:40:00|1522.6|1522|1526|1525.6|1526.6|1526|1522|1521.6|22386
1595421900000|2020-07-22 12:45:00|1526.2|1525.8|1527|1526.8|1527.4|1527|1524.4|1524|10778
1595422200000|2020-07-22 12:50:00|1527.4|1527|1526.6|1526|1528|1527.8|1526.2|1525.8|29613
1595422500000|2020-07-22 12:55:00|1526.8|1526.2|1528.2|1527.4|1529|1528.4|1526.2|1525.8|33641
1595422800000|2020-07-22 13:00:00|1527.8|1527.2|1527.2|1527|1530|1529.8|1526.6|1526.4|12143
1595423100000|2020-07-22 13:05:00|1527|1526.8|1526|1525.6|1528|1527.6|1524.8|1524.6|15649
1595423400000|2020-07-22 13:10:00|1526.2|1525.4|1527.4|1527.2|1529.8|1529.4|1525.8|1525.2|17939
1595423700000|2020-07-22 13:15:00|1527.6|1527.4|1526.6|1526.2|1528.2|1527.6|1526|1525.6|16778
1595424000000|2020-07-22 13:20:00|1526.4|1526|1523.4|1523|1527.8|1527.6|1521.6|1521.2|63478
1595424300000|2020-07-22 13:25:00|1523.6|1523.2|1520.6|1520|1524.8|1524.2|1520.4|1520|35671
1595424600000|2020-07-22 13:30:00|1520.4|1519.8|1520.2|1519.8|1522.8|1522.6|1519|1518.8|73858
1595424900000|2020-07-22 13:35:00|1520|1520|1520.4|1520|1522.8|1522.2|1518.6|1518.2|64540
1595425200000|2020-07-22 13:40:00|1520.6|1520.2|1525.8|1525.4|1526.4|1526|1520.6|1520.2|31789
1595425500000|2020-07-22 13:45:00|1526|1525.6|1526|1525.6|1527.2|1527|1524.8|1524.4|55163
1595425800000|2020-07-22 13:50:00|1526.2|1525.8|1524|1523.6|1528.4|1528|1523.8|1523.6|105659
1595426100000|2020-07-22 13:55:00|1524.2|1523.8|1524|1523.4|1527.2|1526.8|1523.4|1523|96754
1595426400000|2020-07-22 14:00:00|1523.6|1523.2|1521.6|1521.2|1525.2|1524.6|1520.8|1520.6|22157
1595426700000|2020-07-22 14:05:00|1521.4|1521|1523|1522.6|1523.4|1523.2|1519.8|1519.4|38139
1595427000000|2020-07-22 14:10:00|1523.2|1522.8|1520.8|1520.4|1523.4|1523.2|1519.6|1519.2|14019
1595427300000|2020-07-22 14:15:00|1521|1520.6|1521.2|1520.8|1522.6|1522|1519.4|1519|26896
1595427600000|2020-07-22 14:20:00|1521|1520.6|1519.8|1519.6|1521.6|1521.2|1518.6|1518.4|55115
1595427900000|2020-07-22 14:25:00|1519.6|1519.4|1519|1518.6|1520.2|1520|1516.6|1516.2|99525
1595428200000|2020-07-22 14:30:00|1518.8|1518.4|1521.8|1521.4|1522.4|1522|1518.6|1518|39205
1595428500000|2020-07-22 14:35:00|1521.6|1521.2|1525.2|1524.8|1525.6|1525.2|1521.4|1521|52379
1595428800000|2020-07-22 14:40:00|1525|1524.6|1527.8|1527.6|1529.4|1529|1524.6|1524.4|64170
1595429100000|2020-07-22 14:45:00|1528|1527.8|1526.4|1525.8|1530.4|1530|1525.6|1525.2|55879
1595429400000|2020-07-22 14:50:00|1526.2|1525.6|1525|1524.4|1526.4|1525.8|1524|1523.6|63200
1595429700000|2020-07-22 14:55:00|1524.8|1524.6|1527.4|1527.2|1527.4|1527.2|1523.6|1523.4|60008
1595430000000|2020-07-22 15:00:00|1527.6|1527.4|1523.2|1522.8|1528.2|1528|1522.8|1522.6|50164
1595430300000|2020-07-22 15:05:00|1523.6|1523|1519.8|1519.4|1524.6|1524.4|1519.8|1519.2|69771
1595430600000|2020-07-22 15:10:00|1520|1519.6|1517|1516.8|1520.4|1520|1516.8|1516.6|82967
1595430900000|2020-07-22 15:15:00|1516.8|1516.6|1521|1520.6|1522.4|1522|1516.6|1516.4|81628
1595431200000|2020-07-22 15:20:00|1521.2|1520.8|1523.4|1523.2|1525.6|1525.2|1520.8|1520.6|73804
1595431500000|2020-07-22 15:25:00|1523.6|1522.8|1523|1522.2|1523.8|1523.4|1520.8|1520.6|84050
1595487600000|2020-07-23 07:00:00|1537.8|1532.8|1532.6|1531.8|1538|1535.4|1528.8|1527.2|43117
1595487900000|2020-07-23 07:05:00|1532.4|1531|1527.8|1527|1532.6|1531.6|1520.6|1520.4|55173
1595488200000|2020-07-23 07:10:00|1528.2|1527.4|1519.8|1519|1529.2|1528.4|1514.6|1513.8|99412
1595488500000|2020-07-23 07:15:00|1519.4|1518.8|1512.6|1511.6|1519.6|1518.8|1512.4|1511.4|90256
1595488800000|2020-07-23 07:20:00|1512.8|1511.4|1514.8|1514|1515|1514.2|1508|1507|104265
1595489100000|2020-07-23 07:25:00|1515|1514.2|1513.4|1513|1515.4|1514.6|1510.6|1510|39644
1595489400000|2020-07-23 07:30:00|1513.6|1513.4|1517.4|1516.6|1518.8|1517.8|1508.6|1508.2|53885
1595489700000|2020-07-23 07:35:00|1517.6|1516.8|1515|1514.6|1517.6|1517.4|1513|1512.2|25036
1595490000000|2020-07-23 07:40:00|1514.8|1514.4|1513.8|1513.2|1519|1518.6|1513|1512.4|46959
1595490300000|2020-07-23 07:45:00|1513.4|1513|1517.6|1517|1517.8|1517.4|1512.4|1512|45813
1595490600000|2020-07-23 07:50:00|1518.2|1516.8|1522.4|1521.8|1523.6|1523.2|1517.6|1516.8|62591
1595490900000|2020-07-23 07:55:00|1522.6|1522|1529|1527.8|1531.2|1530.4|1522.6|1522|62185
1595491200000|2020-07-23 08:00:00|1529.2|1528|1525.6|1525|1530.2|1530|1525.4|1524.8|31846
1595491500000|2020-07-23 08:05:00|1525.4|1524.6|1533.2|1532.8|1533.8|1533.2|1524.2|1524|98337
1595491800000|2020-07-23 08:10:00|1533.6|1533|1530|1529.2|1533.6|1533.2|1527.4|1526.8|29073
1595492100000|2020-07-23 08:15:00|1530.2|1529.4|1531|1530.4|1533.6|1532.8|1528.4|1527.2|61101
1595492400000|2020-07-23 08:20:00|1531.2|1530.6|1532.2|1531.8|1534.4|1533.6|1530.8|1530.2|17457
1595492700000|2020-07-23 08:25:00|1532.6|1531.6|1535|1534.4|1536|1535.8|1532.2|1531.6|29338
1595493000000|2020-07-23 08:30:00|1535.2|1534.6|1529.6|1529|1537.4|1537|1529.4|1528.6|36203
1595493300000|2020-07-23 08:35:00|1529.8|1529.2|1530|1529.4|1532.4|1532.2|1528.6|1528.4|36271
1595493600000|2020-07-23 08:40:00|1530.2|1529.6|1525.2|1524.8|1530.4|1530.2|1523.8|1523.4|48410
1595493900000|2020-07-23 08:45:00|1525|1525|1519|1518.4|1525.4|1525|1518|1517.4|35950
1595494200000|2020-07-23 08:50:00|1518.8|1518.2|1523.8|1523.4|1525.4|1524.6|1518|1517.4|52047
1595494500000|2020-07-23 08:55:00|1524|1523.2|1526|1525.8|1527.4|1527|1523.4|1522.8|19574
1595494800000|2020-07-23 09:00:00|1526.2|1526|1528.8|1528.2|1532|1531.8|1526.2|1525.8|32414
1595495100000|2020-07-23 09:05:00|1528.6|1528.6|1530|1529.8|1532.4|1531.6|1528.6|1528.6|20939
1595495400000|2020-07-23 09:10:00|1529.8|1529.6|1528.8|1528.2|1531.8|1531.2|1528.4|1528.2|29724
1595495700000|2020-07-23 09:15:00|1529|1528.4|1526.6|1526|1531.8|1531.4|1525.8|1525.2|29482
1595496000000|2020-07-23 09:20:00|1526.4|1525.8|1525.2|1524.6|1527.2|1527|1523.8|1523.2|28294
1595496300000|2020-07-23 09:25:00|1525|1524.8|1524.2|1523.8|1527.2|1526.6|1523.6|1523.4|21271
1595496600000|2020-07-23 09:30:00|1524.4|1524|1526|1525.6|1527.6|1527|1524|1523.4|126123
1595496900000|2020-07-23 09:35:00|1525.8|1525.8|1523.4|1523.2|1528.2|1527.8|1522.8|1522.4|39706
1595497200000|2020-07-23 09:40:00|1523.6|1523.4|1525|1524.4|1526.2|1526|1523|1522.4|18445
1595497500000|2020-07-23 09:45:00|1524.8|1524.2|1524.6|1524|1525|1524.6|1522|1521.6|16684
1595497800000|2020-07-23 09:50:00|1524.4|1523.8|1521.8|1521.4|1524.4|1524|1519.2|1518.8|32952
1595498100000|2020-07-23 09:55:00|1521.4|1521.2|1521.2|1520.8|1522.6|1522.2|1518.8|1518.4|33432
1595498400000|2020-07-23 10:00:00|1521.4|1521|1521|1520.8|1523.8|1523.4|1520.4|1520|51246
1595498700000|2020-07-23 10:05:00|1520.8|1520.6|1519.8|1519.4|1522.6|1522.2|1518.8|1518.4|26747
1595499000000|2020-07-23 10:10:00|1519.6|1519.6|1514.6|1514.2|1520.4|1520|1513.8|1513.4|39970
1595499300000|2020-07-23 10:15:00|1514.8|1514.4|1515.2|1514.6|1517.6|1517|1514.6|1514|21846
1595499600000|2020-07-23 10:20:00|1515|1514.8|1511|1510.6|1516.6|1516.4|1510|1509.8|85957
1595499900000|2020-07-23 10:25:00|1511.2|1510.8|1511.8|1511.2|1512|1511.6|1509.6|1509|39457
1595500200000|2020-07-23 10:30:00|1511.6|1511.4|1512.2|1511.6|1513.6|1513.2|1510.6|1510|20900
1595500500000|2020-07-23 10:35:00|1512.4|1511.8|1511.6|1511|1512.8|1512.4|1509.4|1509|19237
1595500800000|2020-07-23 10:40:00|1511.4|1511.2|1509.4|1509|1512.6|1512.2|1507.8|1507.4|35103
1595501100000|2020-07-23 10:45:00|1509.2|1508.8|1508.4|1507.8|1510.2|1510|1507.4|1507.2|41203
1595501400000|2020-07-23 10:50:00|1508.2|1507.6|1510.6|1510.2|1510.6|1510.4|1507.6|1507.2|20446
1595501700000|2020-07-23 10:55:00|1510.8|1510.4|1510.6|1510|1512.4|1512.2|1509|1508.4|28850
1595502000000|2020-07-23 11:00:00|1510.4|1510.2|1507|1506.4|1511.8|1511.2|1506.8|1506.2|41904
1595502300000|2020-07-23 11:05:00|1506.8|1506.6|1505.8|1505.2|1509.4|1509.2|1505.6|1505|23623
1595502600000|2020-07-23 11:10:00|1505.6|1505.4|1508.6|1508.2|1509.4|1509|1505.2|1504.8|56745
1595502900000|2020-07-23 11:15:00|1508.4|1508|1508.8|1508.6|1511.2|1510.8|1507.8|1507.6|29781
1595503200000|2020-07-23 11:20:00|1509|1508.8|1511.2|1510.8|1512.4|1512|1508.6|1508.4|15281
1595503500000|2020-07-23 11:25:00|1511.4|1511|1509.8|1509.4|1512|1511.6|1509.4|1509.2|14102
1595503800000|2020-07-23 11:30:00|1509.6|1509.2|1511|1510.6|1511.2|1510.6|1508.4|1508|23191
1595504100000|2020-07-23 11:35:00|1511.2|1510.4|1509.2|1508.8|1512.2|1511.6|1508.8|1508.2|25427
1595504400000|2020-07-23 11:40:00|1509.4|1509|1509.6|1509|1512|1511.6|1508.2|1508|33542
1595504700000|2020-07-23 11:45:00|1509.8|1509.2|1510.8|1510.2|1512.2|1512|1509.2|1508.8|8201
1595505000000|2020-07-23 11:50:00|1510.6|1510|1509.2|1508.8|1510.8|1510.2|1506|1505.4|23118
1595505300000|2020-07-23 11:55:00|1509.4|1509|1510|1509.4|1510.8|1510.6|1509|1508.6|15963
1595505600000|2020-07-23 12:00:00|1509.8|1509.2|1505.2|1504.8|1510|1509.6|1504|1503.8|57459
1595505900000|2020-07-23 12:05:00|1505.4|1504.6|1501.8|1501.4|1506.6|1506|1501.6|1501.4|44879
1595506200000|2020-07-23 12:10:00|1501.6|1501.2|1503.4|1502.6|1503.6|1503|1499|1498.6|89314
1595506500000|2020-07-23 12:15:00|1503.2|1502.8|1503.8|1503.4|1504.4|1504.2|1501.4|1501.2|9606
1595506800000|2020-07-23 12:20:00|1503.6|1503|1501.4|1501|1505|1504.6|1500.8|1500.2|19845
1595507100000|2020-07-23 12:25:00|1501.2|1500.8|1500.4|1500|1501.2|1501|1499|1498.6|29507
1595507400000|2020-07-23 12:30:00|1500.6|1499.8|1499|1498.6|1504.4|1504.2|1497.2|1497|43816
1595507700000|2020-07-23 12:35:00|1498.8|1498.4|1500.2|1499.8|1502.2|1501.8|1498.2|1497.8|34348
1595508000000|2020-07-23 12:40:00|1500.4|1500|1503.4|1503|1503.6|1503.2|1500.2|1500|15594
1595508300000|2020-07-23 12:45:00|1503.2|1502.8|1498.6|1498.2|1503.4|1502.8|1497.8|1497.4|15870
1595508600000|2020-07-23 12:50:00|1498.8|1498.4|1499|1498.6|1499.4|1499|1496.6|1496.2|21582
1595508900000|2020-07-23 12:55:00|1499.2|1498.8|1496.6|1496.2|1499.2|1499|1496.2|1496|23931
1595509200000|2020-07-23 13:00:00|1496.4|1496.4|1499|1498.6|1500.4|1500|1496.4|1496.4|26185
1595509500000|2020-07-23 13:05:00|1499.2|1498.8|1498.4|1498|1499.8|1499.6|1497.6|1497.2|30479
1595509800000|2020-07-23 13:10:00|1498.2|1497.8|1498|1497.6|1499.6|1499.2|1497|1496.4|37353
1595510100000|2020-07-23 13:15:00|1498.2|1497.8|1497.8|1497.4|1499.2|1498.8|1496.6|1496|31718
1595510400000|2020-07-23 13:20:00|1497.6|1497.2|1495|1494.6|1497.6|1497.2|1493.6|1493.2|34716
1595510700000|2020-07-23 13:25:00|1494.8|1494.4|1495.8|1495.4|1496|1495.8|1493.2|1492.8|27882
1595511000000|2020-07-23 13:30:00|1495.6|1495.2|1499.2|1498.4|1500.6|1500.2|1492.4|1492|50749
1595511300000|2020-07-23 13:35:00|1499.4|1498.6|1494|1493.4|1500.2|1499.8|1492.4|1492|35951
1595511600000|2020-07-23 13:40:00|1493.8|1493.6|1489.2|1488.8|1495.4|1495|1489|1488.4|135708
1595511900000|2020-07-23 13:45:00|1489|1488.6|1492.8|1492.4|1493.8|1493.2|1487.8|1487.4|47178
1595512200000|2020-07-23 13:50:00|1493|1492.6|1495|1494.4|1496.2|1495.8|1492.6|1492|29982
1595512500000|2020-07-23 13:55:00|1495.2|1494.6|1493.8|1493.2|1495.4|1495.2|1492|1491.2|34815
1595512800000|2020-07-23 14:00:00|1493.6|1493|1489.8|1489.2|1494.6|1494.2|1487.2|1487|69832
1595513100000|2020-07-23 14:05:00|1489.6|1489.4|1491.2|1490.8|1492.6|1492.4|1489.2|1489|25503
1595513400000|2020-07-23 14:10:00|1491|1490.4|1489.4|1489|1491.6|1491.4|1487.4|1487|52533
1595513700000|2020-07-23 14:15:00|1489.2|1488.8|1487.4|1486.8|1492.2|1491.6|1487|1486.6|32174
1595514000000|2020-07-23 14:20:00|1487.2|1487|1487|1486.4|1487.8|1487.4|1482|1481.8|69476
1595514300000|2020-07-23 14:25:00|1486.8|1486.6|1489.4|1489|1490.2|1489.6|1486.6|1485.8|53548
1595514600000|2020-07-23 14:30:00|1489.6|1489.2|1488.2|1488|1491.6|1491.4|1487.4|1487|33976
1595514900000|2020-07-23 14:35:00|1488.6|1488.2|1492|1491.6|1494.4|1494.2|1487.8|1487.4|71915
1595515200000|2020-07-23 14:40:00|1492.2|1491.8|1491.6|1491.2|1495|1494.6|1489.6|1489|46473
1595515500000|2020-07-23 14:45:00|1491.8|1491.4|1490.8|1490.4|1492|1491.6|1488.6|1488.2|33686
1595515800000|2020-07-23 14:50:00|1490.6|1490.2|1491.2|1490.8|1493.6|1493.4|1490.4|1490|34622
1595516100000|2020-07-23 14:55:00|1491.4|1491|1488.8|1488.4|1492|1491.8|1488.4|1488|40660
1595516400000|2020-07-23 15:00:00|1489.2|1488.6|1487.8|1487.4|1491.6|1491.2|1487.8|1487.4|55356
1595516700000|2020-07-23 15:05:00|1488|1487.6|1493.2|1492.8|1493.4|1493|1486.2|1485.8|56754
1595517000000|2020-07-23 15:10:00|1493.4|1493|1494|1493.8|1494.8|1494.2|1490.6|1490.4|63215
1595517300000|2020-07-23 15:15:00|1493.8|1493.6|1491.6|1491.2|1495.6|1495.2|1491|1490.6|49393
1595517600000|2020-07-23 15:20:00|1491.8|1491.4|1491.8|1491.6|1494|1493.8|1491|1490.6|50434
1595517900000|2020-07-23 15:25:00|1492|1491.8|1495.8|1495|1496|1495.6|1492|1491.6|84451
1595574000000|2020-07-24 07:00:00|1504|1471.2|1477|1475.8|1504|1483.4|1473.2|1471|171802
1595574300000|2020-07-24 07:05:00|1476.8|1475.4|1477.8|1476.8|1486.8|1485.6|1472.4|1471|85695
1595574600000|2020-07-24 07:10:00|1478|1477|1481.4|1480.6|1483.2|1482.6|1473|1472|75178
1595574900000|2020-07-24 07:15:00|1481.6|1481|1477.4|1476.6|1484.2|1483.4|1473.6|1473|39057
1595575200000|2020-07-24 07:20:00|1477.2|1476.2|1477.2|1476.4|1478|1477.2|1473.6|1473|53674
1595575500000|2020-07-24 07:25:00|1477|1476.6|1472.2|1471.4|1477.2|1476.6|1469.2|1468.8|87630
1595575800000|2020-07-24 07:30:00|1472.6|1471.6|1467|1466.2|1476.2|1475.4|1466.4|1466|88465
1595576100000|2020-07-24 07:35:00|1466.8|1466|1472.8|1472.2|1473.4|1472.6|1466.2|1465.4|60590
1595576400000|2020-07-24 07:40:00|1473.2|1472.4|1474.2|1473.8|1477|1476.2|1471.8|1471.2|64024
1595576700000|2020-07-24 07:45:00|1474.4|1474.2|1474.8|1474.6|1476|1475.4|1473.4|1473|55362
1595577000000|2020-07-24 07:50:00|1474.6|1474|1476.4|1475.8|1480|1479.6|1473.6|1473.4|62625
1595577300000|2020-07-24 07:55:00|1476.2|1475.6|1471.4|1470.8|1476.8|1476.4|1470|1469.6|51835
1595577600000|2020-07-24 08:00:00|1471.6|1471|1474.8|1474.2|1476|1475.8|1470|1469.4|33083
1595577900000|2020-07-24 08:05:00|1474.6|1474|1473|1472.2|1475|1474.6|1471.2|1470.4|29423
1595578200000|2020-07-24 08:10:00|1472.8|1472|1481.6|1481|1482.6|1482.2|1472.4|1472|43661
1595578500000|2020-07-24 08:15:00|1481.4|1481.2|1478|1477.2|1482.4|1481.6|1474|1473.2|48360
1595578800000|2020-07-24 08:20:00|1477.8|1477|1476.4|1475.8|1478|1477.6|1473.2|1473|15429
1595579100000|2020-07-24 08:25:00|1476.2|1475.6|1476.8|1476.2|1477|1476.6|1473.2|1472.8|21020
1595579400000|2020-07-24 08:30:00|1477|1476.4|1478.8|1478.2|1480|1479.6|1474|1473.8|69938
1595579700000|2020-07-24 08:35:00|1479|1478.4|1481.6|1481|1482|1481.8|1476.8|1476.2|127767
1595580000000|2020-07-24 08:40:00|1481.8|1480.8|1481|1480.4|1482.8|1482.4|1478.2|1477.6|37364
1595580300000|2020-07-24 08:45:00|1480.8|1480.2|1476.8|1476|1480.8|1480.2|1474.2|1473.8|47599
1595580600000|2020-07-24 08:50:00|1477|1476.2|1480.6|1480.2|1483|1482.6|1475.8|1475.2|63804
1595580900000|2020-07-24 08:55:00|1480.4|1480|1479.8|1479.4|1482.6|1482.2|1478|1477.4|93184
1595581200000|2020-07-24 09:00:00|1480|1479.6|1479.8|1479.4|1481.8|1481.4|1478|1477.4|26820
1595581500000|2020-07-24 09:05:00|1479.6|1479.2|1478.4|1477.8|1479.8|1479.6|1475.8|1475.4|35187
1595581800000|2020-07-24 09:10:00|1478.6|1478|1480.8|1480.2|1482.6|1482|1478.6|1478|17351
1595582100000|2020-07-24 09:15:00|1481|1480.4|1482|1481.6|1483.4|1483|1478.8|1478.2|48957
1595582400000|2020-07-24 09:20:00|1482.2|1481.8|1479.8|1479.4|1483.6|1483.4|1479.4|1479|27086
1595582700000|2020-07-24 09:25:00|1479.6|1479.2|1478|1477.6|1479.8|1479.4|1476.8|1476.4|23736
1595583000000|2020-07-24 09:30:00|1478.2|1477.8|1482|1481.4|1483.8|1483.4|1478|1477.6|55256
1595583300000|2020-07-24 09:35:00|1481.8|1481.6|1481.2|1480.8|1483.4|1482.8|1479.4|1478.8|30336
1595583600000|2020-07-24 09:40:00|1481|1481|1480.8|1480.4|1484|1483.8|1480.2|1480|25391
1595583900000|2020-07-24 09:45:00|1480.6|1480.2|1481|1480.6|1482.4|1482|1479.4|1479|25529
1595584200000|2020-07-24 09:50:00|1481.2|1480.8|1484.4|1484|1484.8|1484.6|1480.8|1480.4|94905
1595584500000|2020-07-24 09:55:00|1484.6|1484.2|1482.2|1481.8|1485|1484.6|1481.2|1480.8|95842
1595584800000|2020-07-24 10:00:00|1482.4|1482|1483.8|1483.2|1485|1484.6|1480|1479.6|51022
1595585100000|2020-07-24 10:05:00|1484|1483.4|1484|1483.6|1486|1485.8|1482.6|1482.2|59483
1595585400000|2020-07-24 10:10:00|1484.4|1483.8|1479.4|1479|1484.8|1484.6|1479.2|1479|25667
1595585700000|2020-07-24 10:15:00|1479.2|1478.8|1477.8|1477.6|1480|1479.8|1476.8|1476.6|22404
1595586000000|2020-07-24 10:20:00|1478|1477.8|1479|1478.6|1482.2|1481.8|1477|1476.8|33592
1595586300000|2020-07-24 10:25:00|1479.2|1478.4|1479.4|1478.8|1482|1481.4|1478.8|1478.4|10832
1595586600000|2020-07-24 10:30:00|1479.2|1479|1475.4|1475|1480.2|1479.6|1474.2|1474|28747
1595586900000|2020-07-24 10:35:00|1475.6|1475.2|1474.6|1474|1475.8|1475.2|1472.8|1472.4|17305
1595587200000|2020-07-24 10:40:00|1474.4|1473.8|1472.2|1471.8|1475.2|1475|1471.8|1471.6|16103
1595587500000|2020-07-24 10:45:00|1472.4|1472|1472|1471.8|1474.6|1474|1470.6|1470.4|24648
1595587800000|2020-07-24 10:50:00|1471.8|1471.6|1475.6|1475|1477.8|1477.2|1471.8|1471.4|15980
1595588100000|2020-07-24 10:55:00|1475.4|1475.2|1474.4|1473.8|1476.2|1475.8|1473|1472.4|16262
1595588400000|2020-07-24 11:00:00|1474.2|1473.6|1480.4|1479.8|1480.6|1480.4|1474|1473.4|36498
1595588700000|2020-07-24 11:05:00|1480.2|1479.6|1484.6|1484.2|1485|1484.6|1478.6|1478.2|18402
1595589000000|2020-07-24 11:10:00|1484.4|1483.8|1480|1479.6|1484.8|1484.4|1480|1479.4|15871
1595589300000|2020-07-24 11:15:00|1480.2|1479.8|1482|1481.4|1483.8|1483.2|1480|1479.6|14647
1595589600000|2020-07-24 11:20:00|1482.2|1481.6|1480.6|1480.2|1482.8|1482.4|1480.2|1480|7453
1595589900000|2020-07-24 11:25:00|1480.4|1480|1480.6|1480.4|1481.4|1481|1479.6|1479.2|5474
1595590200000|2020-07-24 11:30:00|1480.4|1480.2|1479.4|1479|1481.2|1480.8|1477.6|1477|42161
1595590500000|2020-07-24 11:35:00|1479.2|1478.8|1479.2|1478.8|1480.4|1480.2|1478.2|1477.8|15846
1595590800000|2020-07-24 11:40:00|1478.6|1478.6|1478.2|1477.8|1480.8|1480.4|1478|1477.6|22083
1595591100000|2020-07-24 11:45:00|1478|1477.6|1478|1477.4|1478.6|1478.2|1475.6|1475|22060
1595591400000|2020-07-24 11:50:00|1477.8|1477.2|1476.2|1475.6|1479|1478.4|1475.6|1475.2|16150
1595591700000|2020-07-24 11:55:00|1476|1475.4|1476.8|1476.4|1478|1477.6|1475.8|1475.2|17675
1595592000000|2020-07-24 12:00:00|1477|1476.6|1477.8|1477.4|1477.8|1477.6|1475.2|1474.8|19852
1595592300000|2020-07-24 12:05:00|1477.6|1477.2|1480|1479.6|1481.4|1481|1477.6|1477.2|25235
1595592600000|2020-07-24 12:10:00|1480.2|1479.4|1477.4|1477|1480.6|1480.4|1477|1476.6|15909
1595592900000|2020-07-24 12:15:00|1477.6|1477.2|1477.6|1477|1478.8|1478.2|1475.8|1475.6|19377
1595593200000|2020-07-24 12:20:00|1477.4|1476.8|1477.4|1477|1479|1478.4|1477|1476.8|15882
1595593500000|2020-07-24 12:25:00|1477.6|1477.2|1476.8|1476.4|1479.8|1479.4|1476|1475.8|56436
1595593800000|2020-07-24 12:30:00|1476.6|1476.2|1474.8|1474.2|1477.6|1477.2|1474.4|1474|31226
1595594100000|2020-07-24 12:35:00|1474.6|1474|1472.8|1472.2|1476.2|1475.8|1471.8|1471.6|55789
1595594400000|2020-07-24 12:40:00|1472.6|1472|1473.4|1473.2|1474.6|1474.2|1472.6|1472|17713
1595594700000|2020-07-24 12:45:00|1473.6|1473.4|1475.2|1474.8|1475.6|1475.2|1471|1470.6|42114
1595595000000|2020-07-24 12:50:00|1475|1474.6|1473.6|1473.4|1476|1475.6|1472.8|1472.6|30856
1595595300000|2020-07-24 12:55:00|1473.8|1473.6|1473|1472.6|1475.2|1474.8|1472.2|1472|18204
1595595600000|2020-07-24 13:00:00|1472.8|1472.2|1474.4|1474|1475.6|1475|1472.4|1472|46650
1595595900000|2020-07-24 13:05:00|1474.2|1473.8|1467.8|1467.2|1474.4|1474|1467.8|1467.2|102773
1595596200000|2020-07-24 13:10:00|1468|1467.4|1467.2|1466.6|1469.8|1469.2|1466|1465.8|82163
1595596500000|2020-07-24 13:15:00|1467|1466.4|1467.2|1466.8|1468.2|1467.8|1464|1463.4|103011
1595596800000|2020-07-24 13:20:00|1467.4|1467|1468.6|1468.2|1469.6|1468.8|1465.6|1465.2|26306
1595597100000|2020-07-24 13:25:00|1468.4|1468.4|1469.2|1468.6|1470.2|1469.6|1468.2|1467.8|11482
1595597400000|2020-07-24 13:30:00|1469|1468.4|1473.6|1473.2|1474|1473.4|1467.8|1467.2|37321
1595597700000|2020-07-24 13:35:00|1473.4|1473|1471.6|1471.2|1475|1474.6|1470.8|1470.6|59437
1595598000000|2020-07-24 13:40:00|1471.8|1471|1472.6|1472|1476|1475.4|1471|1470.6|23796
1595598300000|2020-07-24 13:45:00|1472.4|1471.8|1473.2|1472.4|1475.4|1474.8|1467.8|1467.2|59670
1595598600000|2020-07-24 13:50:00|1473|1472.6|1474.2|1473.6|1477.4|1476.6|1472.8|1472.4|30563
1595598900000|2020-07-24 13:55:00|1474|1473.8|1471.8|1471|1476.2|1475.8|1471.8|1471|25567
1595599200000|2020-07-24 14:00:00|1471.4|1470.8|1475|1474.6|1476.2|1476|1471|1470.6|86678
1595599500000|2020-07-24 14:05:00|1475.2|1474.8|1472.4|1471.8|1475.2|1474.8|1471.2|1471|34486
1595599800000|2020-07-24 14:10:00|1472.2|1472|1472.8|1472.4|1474.6|1474.4|1471.2|1471|61530
1595600100000|2020-07-24 14:15:00|1473|1472.6|1471.4|1471|1473|1472.6|1470.6|1470.4|78903
1595600400000|2020-07-24 14:20:00|1471.2|1471.2|1468|1467.8|1471.8|1471.4|1466|1465.4|108140
1595600700000|2020-07-24 14:25:00|1468.2|1468|1469|1468.6|1470.8|1470.2|1466.4|1466.2|52439
1595601000000|2020-07-24 14:30:00|1469.2|1468.8|1469.4|1468.8|1471.8|1471.4|1468.6|1468|41670
1595601300000|2020-07-24 14:35:00|1469.2|1469|1470|1469.6|1471.6|1471.4|1468.2|1468|67013
1595601600000|2020-07-24 14:40:00|1469.8|1469.8|1470.4|1470|1472.8|1472.2|1467.8|1467.4|67393
1595601900000|2020-07-24 14:45:00|1470.6|1470.2|1469.8|1469.4|1472.4|1472|1469.4|1469|40727
1595602200000|2020-07-24 14:50:00|1470|1469.6|1468.4|1468.2|1471|1470.6|1468.4|1468.2|65550
1595602500000|2020-07-24 14:55:00|1468.6|1468.4|1466.6|1466.2|1468.8|1468.4|1466.4|1466.2|54207
1595602800000|2020-07-24 15:00:00|1466.4|1466|1466.4|1466|1469.6|1469.4|1465.6|1465.4|48361
1595603100000|2020-07-24 15:05:00|1466.2|1465.8|1463.6|1463.2|1466.6|1466.2|1462.2|1461.6|102135
1595603400000|2020-07-24 15:10:00|1463.8|1463.4|1464|1463.8|1466.6|1466.2|1462.6|1462|63746
1595603700000|2020-07-24 15:15:00|1464.2|1463.6|1466.2|1466|1468|1467.4|1464|1463.4|50308
1595604000000|2020-07-24 15:20:00|1466|1465.8|1464.4|1463.8|1467.6|1467.2|1461.4|1461.2|115347
1595604300000|2020-07-24 15:25:00|1464.2|1464|1465.6|1465|1465.6|1465|1462.2|1462|145185
1595833200000|2020-07-27 07:00:00|1473.4|1454.2|1465.4|1464.8|1473.4|1464.8|1457.4|1454.2|82259
1595833500000|2020-07-27 07:05:00|1465.8|1465|1464.8|1464.4|1471.2|1470|1461.6|1460.4|39251
1595833800000|2020-07-27 07:10:00|1465|1464.6|1461.8|1461.2|1468.4|1467|1459.2|1458|49322
1595834100000|2020-07-27 07:15:00|1461.6|1461|1460|1459|1464.4|1463.6|1458.6|1458|69894
1595834400000|2020-07-27 07:20:00|1459.8|1458.8|1456.6|1455.6|1461.8|1460.8|1452.6|1452.2|59997
1595834700000|2020-07-27 07:25:00|1456.4|1455|1453.6|1453|1456.4|1455.4|1451.8|1451.2|62571
1595835000000|2020-07-27 07:30:00|1453.4|1452.4|1449.4|1449|1453.6|1452.8|1445|1444|97219
1595835300000|2020-07-27 07:35:00|1449.2|1448.8|1445|1444.4|1449.6|1449|1444|1443.4|51454
1595835600000|2020-07-27 07:40:00|1445.2|1444.6|1446.6|1446|1449.6|1449|1444.8|1444.2|54350
1595835900000|2020-07-27 07:45:00|1446.4|1446.2|1447.8|1447.2|1449.2|1448.8|1445.2|1445|30873
1595836200000|2020-07-27 07:50:00|1448.2|1447.4|1442.4|1441.4|1450|1449.6|1439.4|1439|182507
1595836500000|2020-07-27 07:55:00|1442.2|1441.2|1447.6|1446.6|1447.8|1446.8|1440|1439.2|42305
1595836800000|2020-07-27 08:00:00|1448|1446.8|1450.6|1450|1452.8|1452|1447.2|1446.6|85164
1595837100000|2020-07-27 08:05:00|1450.4|1449.8|1449.6|1449|1452.8|1452.4|1448|1447.6|63183
1595837400000|2020-07-27 08:10:00|1449.4|1448.8|1451|1450.4|1453.2|1452.8|1449.2|1448.6|30077
1595837700000|2020-07-27 08:15:00|1451.2|1450.6|1448.2|1448|1452|1451.4|1448.2|1448|38786
1595838000000|2020-07-27 08:20:00|1448.4|1448.2|1450.2|1449.6|1450.4|1449.8|1446.8|1446|47309
1595838300000|2020-07-27 08:25:00|1450|1449.8|1447|1446.4|1451.8|1451|1445.6|1445.2|34698
1595838600000|2020-07-27 08:30:00|1446.8|1446.2|1447.8|1447.2|1449|1448.6|1446|1445.6|29720
1595838900000|2020-07-27 08:35:00|1447.6|1447|1444.6|1444.2|1447.8|1447.6|1443.8|1443.4|55225
1595839200000|2020-07-27 08:40:00|1444.8|1444.4|1445.4|1445|1450.2|1449.4|1442.2|1442|149142
1595839500000|2020-07-27 08:45:00|1445.6|1445.2|1441.6|1440.8|1445.6|1445.2|1440.4|1440|42995
1595839800000|2020-07-27 08:50:00|1441.4|1441|1445.2|1444.6|1445.6|1445.2|1439.6|1439.4|32210
1595840100000|2020-07-27 08:55:00|1445|1444.4|1442.6|1442|1445|1444.4|1441.2|1441|18599
1595840400000|2020-07-27 09:00:00|1442.4|1442.2|1442|1441.6|1445.4|1445|1441.4|1441.2|21316
1595840700000|2020-07-27 09:05:00|1441.8|1441.4|1440.6|1440.2|1445.2|1444.4|1440.2|1440|44011
1595841000000|2020-07-27 09:10:00|1440.8|1440.4|1441.8|1441.4|1445.4|1444.8|1440.8|1440.2|33484
1595841300000|2020-07-27 09:15:00|1441.6|1441.2|1446.6|1446|1447.2|1446.8|1441.4|1441|9716
1595841600000|2020-07-27 09:20:00|1446.4|1446.2|1445|1444.6|1447|1446.4|1444.2|1443.8|23108
1595841900000|2020-07-27 09:25:00|1445.2|1444.8|1448.2|1447.8|1448.4|1448|1445|1444.6|12768
1595842200000|2020-07-27 09:30:00|1448.4|1448|1448.4|1448|1450|1449.8|1447.6|1447.2|20872
1595842500000|2020-07-27 09:35:00|1448.2|1448.2|1445.6|1445.2|1449.6|1449.2|1445.4|1445|17619
1595842800000|2020-07-27 09:40:00|1445.4|1445|1446.6|1446|1447.6|1447.2|1445.4|1445|10797
1595843100000|2020-07-27 09:45:00|1446.8|1446.2|1447|1446.4|1448.2|1448|1446|1445.4|18536
1595843400000|2020-07-27 09:50:00|1446.6|1446.2|1446|1445.6|1446.6|1446.2|1443.6|1443.2|11590
1595843700000|2020-07-27 09:55:00|1445.8|1445.2|1448.8|1448.4|1449|1448.8|1445.4|1445.2|13232
1595844000000|2020-07-27 10:00:00|1449|1448.6|1448.6|1448|1449.6|1449.4|1446.6|1446.2|66778
1595844300000|2020-07-27 10:05:00|1448.8|1448.2|1448.6|1448.2|1449.2|1449|1446.6|1446.2|19893
1595844600000|2020-07-27 10:10:00|1448.4|1448|1447.6|1447.2|1448.8|1448.6|1446.6|1446.4|9399
1595844900000|2020-07-27 10:15:00|1447.8|1447.4|1450.8|1450.2|1451|1450.6|1447.2|1446.8|16004
1595845200000|2020-07-27 10:20:00|1450.6|1450.4|1450|1449.6|1451.6|1451.2|1449.8|1449.4|11897
1595845500000|2020-07-27 10:25:00|1450.2|1449.8|1450.8|1450.2|1451.8|1451.4|1449|1448.6|17064
1595845800000|2020-07-27 10:30:00|1451|1450.4|1450.2|1449.8|1452|1451.6|1450|1449.6|7527
1595846100000|2020-07-27 10:35:00|1450.4|1450|1447.6|1447.2|1451.2|1450.6|1447.2|1447|36864
1595846400000|2020-07-27 10:40:00|1447.4|1447|1442.6|1442.4|1448.2|1447.6|1442.4|1442.2|38986
1595846700000|2020-07-27 10:45:00|1442.8|1442.2|1442.6|1442.2|1443.6|1443.4|1441.2|1441|34713
1595847000000|2020-07-27 10:50:00|1442.4|1442|1440.2|1439.6|1442.6|1442|1439.2|1439|40918
1595847300000|2020-07-27 10:55:00|1440|1439.4|1439.4|1439|1440.8|1440.2|1437.6|1437.4|39362
1595847600000|2020-07-27 11:00:00|1439.2|1438.8|1435.4|1435|1439.6|1439.4|1435.2|1435|59438
1595847900000|2020-07-27 11:05:00|1435.6|1435.2|1434|1433.6|1435.8|1435.2|1433|1432.6|56869
1595848200000|2020-07-27 11:10:00|1433.8|1433.4|1434.6|1434|1435.4|1435|1432.6|1432|45377
1595848500000|2020-07-27 11:15:00|1434.4|1434.2|1435.2|1435|1435.8|1435.6|1434.4|1434.2|12798
1595848800000|2020-07-27 11:20:00|1435.4|1435.2|1435.4|1435|1435.8|1435.6|1434.4|1434|19167
1595849100000|2020-07-27 11:25:00|1435.6|1435.2|1437.8|1437.6|1438|1437.6|1435.6|1435|47757
1595849400000|2020-07-27 11:30:00|1438|1437.4|1437.2|1436.8|1439|1438.8|1436.6|1436.4|14341
1595849700000|2020-07-27 11:35:00|1437|1436.6|1436.2|1435.8|1437|1436.6|1435.4|1435.2|10846
1595850000000|2020-07-27 11:40:00|1436|1435.6|1438|1437.6|1438|1437.8|1435|1434.8|28924
1595850300000|2020-07-27 11:45:00|1437.8|1437.4|1438|1437.6|1439.2|1438.8|1437.2|1437|29990
1595850600000|2020-07-27 11:50:00|1438.4|1437.4|1438.4|1438|1439.6|1439.4|1437.2|1437|41601
1595850900000|2020-07-27 11:55:00|1438.2|1437.8|1437.8|1437.2|1440|1439.6|1436.8|1436.4|40472
1595851200000|2020-07-27 12:00:00|1437.6|1437|1437.8|1437.6|1438.8|1438.2|1436.4|1436|8854
1595851500000|2020-07-27 12:05:00|1438|1437.8|1439.4|1439|1439.8|1439.4|1437.6|1437.4|18673
1595851800000|2020-07-27 12:10:00|1439.2|1438.8|1438.8|1438.6|1440.6|1440.2|1438|1437.6|8134
1595852100000|2020-07-27 12:15:00|1438.6|1438.4|1438.2|1438|1439.8|1439.6|1437.6|1437.2|32439
1595852400000|2020-07-27 12:20:00|1438|1437.8|1435|1434.8|1440|1439.6|1434.6|1434.2|23999
1595852700000|2020-07-27 12:25:00|1434.8|1434.6|1433.6|1433.2|1434.8|1434.6|1432.6|1432|35924
1595853000000|2020-07-27 12:30:00|1433.4|1433.4|1428.8|1428.2|1434|1433.8|1427.6|1427|82955
1595853300000|2020-07-27 12:35:00|1429|1428.4|1429|1428.8|1430.2|1429.6|1428.4|1428|26046
1595853600000|2020-07-27 12:40:00|1429.2|1429|1429|1428.4|1431|1430.6|1427.4|1427|52377
1595853900000|2020-07-27 12:45:00|1428.8|1428.6|1428.2|1427.8|1430.2|1430|1427.2|1427|38405
1595854200000|2020-07-27 12:50:00|1428|1427.6|1432|1431.4|1432.4|1432|1426.6|1426.4|24203
1595854500000|2020-07-27 12:55:00|1431.8|1431.6|1432|1431.8|1432.6|1432.2|1431|1430.4|14565
1595854800000|2020-07-27 13:00:00|1432.2|1431.6|1431.6|1431.2|1432.4|1432.2|1430.4|1430.2|25439
1595855100000|2020-07-27 13:05:00|1431.4|1431|1431.6|1431.4|1431.8|1431.6|1430.8|1430.6|20299
1595855400000|2020-07-27 13:10:00|1431.4|1431.2|1432|1431.4|1433.6|1433.4|1431.4|1431|43216
1595855700000|2020-07-27 13:15:00|1431.8|1431.6|1432.2|1431.6|1435.6|1435.2|1431.8|1431.6|47288
1595856000000|2020-07-27 13:20:00|1432|1431.8|1430.8|1430.4|1432.2|1432|1429.4|1429|39154
1595856300000|2020-07-27 13:25:00|1430.6|1430.2|1428.6|1428|1431.2|1430.8|1427.8|1427.6|43688
1595856600000|2020-07-27 13:30:00|1428.4|1428.2|1425.8|1425.4|1431.4|1431|1425|1424.8|82062
1595856900000|2020-07-27 13:35:00|1426|1425.6|1420.4|1420.2|1426.2|1425.8|1420.4|1420|88653
1595857200000|2020-07-27 13:40:00|1420.2|1420|1424.8|1424.4|1425|1424.6|1419.8|1419.4|151381
1595857500000|2020-07-27 13:45:00|1425|1424.6|1423.8|1423.4|1426.2|1425.8|1423.6|1423|38256
1595857800000|2020-07-27 13:50:00|1424|1423.6|1420.2|1419.8|1424.2|1423.8|1419.6|1419.4|62390
1595858100000|2020-07-27 13:55:00|1420|1419.6|1418.4|1418|1420.4|1420.2|1417|1416.6|131659
1595858400000|2020-07-27 14:00:00|1418.6|1418.2|1414.4|1414|1419.6|1419.2|1414.4|1414|117056
1595858700000|2020-07-27 14:05:00|1414.6|1414.2|1416.2|1415.6|1419|1418.6|1414.2|1414|122047
1595859000000|2020-07-27 14:10:00|1416|1415.4|1414|1413.6|1417.4|1417|1413.8|1413.4|78577
1595859300000|2020-07-27 14:15:00|1413.8|1413.4|1417.2|1417|1418.6|1418.2|1413.8|1413.4|67785
1595859600000|2020-07-27 14:20:00|1417.4|1417.2|1417|1416.6|1419.6|1419.2|1416|1415.6|106762
1595859900000|2020-07-27 14:25:00|1417.2|1416.8|1419.2|1418.6|1420|1419.2|1416.4|1416|93686
1595860200000|2020-07-27 14:30:00|1418.8|1418.4|1416.8|1416.4|1419.4|1419.2|1416.6|1416.4|128447
1595860500000|2020-07-27 14:35:00|1416.6|1416.2|1418|1417.8|1418.6|1418.4|1416.4|1416|105578
1595860800000|2020-07-27 14:40:00|1417.8|1417.6|1418.2|1417.8|1418.4|1418.2|1415.6|1415.2|92090
1595861100000|2020-07-27 14:45:00|1418.4|1418|1418.4|1418.2|1419.2|1418.8|1417|1416.6|125210
1595861400000|2020-07-27 14:50:00|1418.6|1418.4|1419.4|1419.2|1420|1419.8|1418|1417.8|198959
1595861700000|2020-07-27 14:55:00|1419.2|1419|1418|1417.6|1420.2|1420|1417.8|1417.4|96200
1595862000000|2020-07-27 15:00:00|1418.2|1417.8|1418|1417.8|1419.2|1418.8|1417.4|1417.2|98279
1595862300000|2020-07-27 15:05:00|1417.8|1417.6|1416.2|1415.8|1418.2|1418|1415.4|1415.2|111963
1595862600000|2020-07-27 15:10:00|1416|1416|1416|1415.6|1417.2|1416.8|1415.2|1415|124659
1595862900000|2020-07-27 15:15:00|1415.8|1415.4|1415.4|1415|1416.4|1416.2|1413.4|1413.2|115339
1595863200000|2020-07-27 15:20:00|1415.6|1415.2|1413.8|1413.4|1416|1415.8|1413.2|1413|89089
1595863500000|2020-07-27 15:25:00|1414|1413.6|1415|1414.8|1416.2|1416|1413.6|1413.4|228399
1595919600000|2020-07-28 07:00:00|1422.8|1401.4|1420|1418.8|1422.8|1418.8|1412|1401.4|51719
1595919900000|2020-07-28 07:05:00|1420.2|1419.4|1426.8|1425|1431|1430.2|1419|1417.6|83903
1595920200000|2020-07-28 07:10:00|1427|1425.4|1420.2|1418.8|1428.2|1427.8|1419.2|1418.6|209936
1595920500000|2020-07-28 07:15:00|1420|1419|1416|1415|1421.8|1420.6|1415.2|1414.4|47954
1595920800000|2020-07-28 07:20:00|1415.6|1414.6|1416.4|1415.8|1422|1421.2|1414.8|1414|50375
1595921100000|2020-07-28 07:25:00|1416.2|1415.6|1424.6|1423.6|1425.6|1425.2|1414.8|1414|37356
1595921400000|2020-07-28 07:30:00|1424.2|1423.4|1424|1423|1424.2|1424|1418.6|1418|35698
1595921700000|2020-07-28 07:35:00|1424.4|1423.4|1432.6|1431.6|1432.6|1431.6|1421.2|1420.6|174086
1595922000000|2020-07-28 07:40:00|1432.2|1431.4|1430.6|1429.6|1438.8|1438.4|1430|1428.8|72232
1595922300000|2020-07-28 07:45:00|1430.2|1429.4|1430.6|1429.4|1433|1432|1428.8|1427.4|47179
1595922600000|2020-07-28 07:50:00|1430.4|1429.2|1427|1426.2|1432.8|1432|1426.6|1426|61029
1595922900000|2020-07-28 07:55:00|1427.2|1426.4|1429.6|1428.8|1433.8|1433.2|1427|1426.4|64485
1595923200000|2020-07-28 08:00:00|1429.8|1429|1431|1430.4|1432|1431.4|1427.6|1426.8|28021
1595923500000|2020-07-28 08:05:00|1430.8|1430.6|1432.6|1431.8|1434.2|1433.8|1430|1429.4|71371
1595923800000|2020-07-28 08:10:00|1432.4|1432.4|1436.4|1435.6|1437.6|1437|1432.2|1431.6|34569
1595924100000|2020-07-28 08:15:00|1436.6|1435.8|1437|1436.6|1437.4|1437|1435.4|1434.8|58293
1595924400000|2020-07-28 08:20:00|1436.8|1436.4|1437.4|1437|1438.8|1438.4|1434.4|1434.2|62743
1595924700000|2020-07-28 08:25:00|1437.6|1437.2|1435.8|1435.4|1442|1441.6|1435.8|1435.4|54822
1595925000000|2020-07-28 08:30:00|1435.6|1435.6|1437.8|1437.4|1438|1437.6|1435.6|1435.4|18835
1595925300000|2020-07-28 08:35:00|1437.6|1437.2|1439|1438.6|1440|1439.6|1437.2|1437|21205
1595925600000|2020-07-28 08:40:00|1438.8|1438.4|1439|1438.4|1440.2|1439.8|1437.6|1437.2|43183
1595925900000|2020-07-28 08:45:00|1438.8|1438.2|1438|1437.6|1439.8|1439.4|1437.4|1437|31801
1595926200000|2020-07-28 08:50:00|1438.2|1437.8|1435.6|1435.2|1439|1438.4|1435.4|1435|33610
1595926500000|2020-07-28 08:55:00|1435.4|1435|1433.6|1433|1435.6|1435.2|1432.8|1432.2|89518
1595926800000|2020-07-28 09:00:00|1433.4|1432.8|1434.8|1434.2|1435|1434.6|1432.2|1431.8|106031
1595927100000|2020-07-28 09:05:00|1434.6|1434.4|1434.4|1434|1436.4|1435.8|1434|1433.8|97331
1595927400000|2020-07-28 09:10:00|1434.6|1434.2|1433.4|1433.2|1436.2|1435.8|1432.8|1432.2|78914
1595927700000|2020-07-28 09:15:00|1433.2|1433|1430.8|1430.4|1433.6|1433.4|1429.8|1429.4|42132
1595928000000|2020-07-28 09:20:00|1431|1430.6|1431.4|1431|1432.2|1431.8|1428.2|1428|34338
1595928300000|2020-07-28 09:25:00|1431.6|1431.2|1431.4|1431|1434|1433.8|1431.2|1430.6|41230
1595928600000|2020-07-28 09:30:00|1431.2|1431.2|1430|1429.4|1433|1432.8|1428|1427.8|49324
1595928900000|2020-07-28 09:35:00|1430.2|1429.6|1429.8|1429|1432.6|1432.4|1429|1428.6|26795
1595929200000|2020-07-28 09:40:00|1429.6|1429.2|1426.2|1425.6|1431.4|1431|1425.8|1425.4|34796
1595929500000|2020-07-28 09:45:00|1426.4|1425.8|1428.6|1428|1430.2|1429.4|1424.8|1424.6|54313
1595929800000|2020-07-28 09:50:00|1428.4|1427.8|1424.2|1423.8|1428.4|1427.8|1422.2|1422|116297
1595930100000|2020-07-28 09:55:00|1424|1424|1420.6|1420.2|1424.8|1424.4|1420.4|1420|74630
1595930400000|2020-07-28 10:00:00|1420.4|1420|1419.2|1418.8|1422.2|1421.6|1419|1418.4|95792
1595930700000|2020-07-28 10:05:00|1419.4|1419|1412.4|1412|1419.6|1419.2|1412.2|1412|122426
1595931000000|2020-07-28 10:10:00|1412.2|1411.8|1414.6|1413.8|1414.8|1414.2|1409.2|1408.6|153599
1595931300000|2020-07-28 10:15:00|1414.4|1413.6|1420.8|1420|1420.8|1420.2|1413.6|1413.4|40941
1595931600000|2020-07-28 10:20:00|1420.6|1419.8|1418.4|1418|1421.2|1420.8|1417|1416.8|22076
1595931900000|2020-07-28 10:25:00|1418.6|1418.2|1421.4|1420.8|1422.2|1422|1417.6|1417.2|33947
1595932200000|2020-07-28 10:30:00|1421.2|1420.6|1425.6|1425|1426.2|1425.6|1420.6|1420.4|39896
1595932500000|2020-07-28 10:35:00|1425.4|1424.8|1428|1427.4|1428.4|1427.8|1424.2|1424|19097
1595932800000|2020-07-28 10:40:00|1428.2|1427.6|1424.6|1424|1428.4|1428|1424|1423.6|17804
1595933100000|2020-07-28 10:45:00|1424.4|1423.6|1425.2|1424.8|1426|1425.6|1423|1422.6|9205
1595933400000|2020-07-28 10:50:00|1425|1424.6|1426.4|1426|1426.4|1426|1423.8|1423.4|10172
1595933700000|2020-07-28 10:55:00|1426.8|1426.2|1426.8|1426.4|1427.8|1427.2|1426|1425.4|64337
1595934000000|2020-07-28 11:00:00|1426.6|1426.2|1431.2|1430.8|1431.8|1431.2|1426.4|1426|12237
1595934300000|2020-07-28 11:05:00|1431|1430.6|1432.2|1431.6|1433|1432.4|1429.6|1429.2|11799
1595934600000|2020-07-28 11:10:00|1432|1431.2|1429.6|1429|1432.2|1432|1429.2|1428.8|17631
1595934900000|2020-07-28 11:15:00|1429.4|1428.8|1426.6|1426.4|1429.6|1429|1423.8|1423.2|39952
1595935200000|2020-07-28 11:20:00|1426.8|1426|1431|1430.6|1431.6|1431|1426|1425.4|34824
1595935500000|2020-07-28 11:25:00|1430.8|1430.4|1428.4|1428|1432.2|1431.8|1428.2|1428|23308
1595935800000|2020-07-28 11:30:00|1428.2|1427.8|1427|1426.6|1429.2|1428.8|1425.6|1425.2|19068
1595936100000|2020-07-28 11:35:00|1426.8|1426.4|1428.6|1428.2|1428.6|1428.2|1425.6|1425.4|18885
1595936400000|2020-07-28 11:40:00|1428.4|1428|1425|1424.6|1428.6|1428|1424.2|1423.6|39744
1595936700000|2020-07-28 11:45:00|1424.8|1424.4|1427.2|1427|1428|1427.6|1423.8|1423.2|14451
1595937000000|2020-07-28 11:50:00|1427.4|1426.8|1426.4|1426|1429.8|1429.2|1425.8|1425.6|14806
1595937300000|2020-07-28 11:55:00|1426.6|1426.2|1426.6|1426|1427.4|1426.8|1424|1423.6|26115
1595937600000|2020-07-28 12:00:00|1426.8|1426.2|1426|1425.4|1429.4|1429|1425.6|1425.4|28915
1595937900000|2020-07-28 12:05:00|1425.8|1425.2|1428.8|1428.2|1429|1428.6|1423.2|1422.6|43951
1595938200000|2020-07-28 12:10:00|1428.4|1428.4|1431.8|1431.2|1432.8|1432.4|1428|1427.8|13700
1595938500000|2020-07-28 12:15:00|1432|1431.4|1431.2|1430.6|1433.2|1433|1430.2|1429.6|16544
1595938800000|2020-07-28 12:20:00|1431|1430.8|1431.4|1431|1431.6|1431.2|1428.6|1428|19265
1595939100000|2020-07-28 12:25:00|1431.6|1431.2|1430.4|1430|1432.4|1432|1430.2|1430|23500
1595939400000|2020-07-28 12:30:00|1430.2|1430.2|1431|1430.6|1431.4|1431.2|1429|1428.8|16392
1595939700000|2020-07-28 12:35:00|1431.2|1430.8|1428.4|1428|1432.2|1431.8|1428.4|1428|34437
1595940000000|2020-07-28 12:40:00|1428.6|1428.2|1429.2|1428.6|1430.4|1430|1428.4|1428.2|19456
1595940300000|2020-07-28 12:45:00|1429|1428.4|1427.4|1427|1429.2|1428.6|1426.8|1426.4|12510
1595940600000|2020-07-28 12:50:00|1427.6|1427.2|1427.2|1426.8|1430|1429.4|1427|1426.6|10123
1595940900000|2020-07-28 12:55:00|1427|1426.6|1427.4|1427|1427.6|1427|1424.2|1424|8919
1595941200000|2020-07-28 13:00:00|1427.2|1426.8|1423.2|1422.8|1427.8|1427.2|1422.6|1422.2|38116
1595941500000|2020-07-28 13:05:00|1423.4|1423|1424.8|1424.2|1425.4|1425|1422.6|1422|21677
1595941800000|2020-07-28 13:10:00|1424.6|1424|1425|1424.6|1425|1424.8|1423.4|1423.2|18437
1595942100000|2020-07-28 13:15:00|1425.2|1424.8|1426.8|1426.4|1429.6|1429.4|1425|1424.8|58351
1595942400000|2020-07-28 13:20:00|1426.6|1426.2|1427.6|1427|1428|1427.6|1425.2|1425|16029
1595942700000|2020-07-28 13:25:00|1427.4|1427.2|1427.6|1427|1428|1427.8|1425.8|1425.4|11384
1595943000000|2020-07-28 13:30:00|1427.4|1426.8|1430.2|1429.8|1433|1432.8|1427|1426.8|109759
1595943300000|2020-07-28 13:35:00|1430|1429.6|1428.6|1428|1432|1431.6|1425|1424.4|49647
1595943600000|2020-07-28 13:40:00|1428.4|1427.8|1426.4|1426|1429.4|1429|1425.4|1425|43400
1595943900000|2020-07-28 13:45:00|1426.2|1425.8|1427|1426.6|1429.2|1428.8|1425|1424.4|25539
1595944200000|2020-07-28 13:50:00|1426.8|1426.4|1424.2|1423.6|1426.8|1426.4|1423|1422.6|41210
1595944500000|2020-07-28 13:55:00|1424|1423.4|1425.4|1424.4|1425.8|1425.2|1422.2|1421.6|60996
1595944800000|2020-07-28 14:00:00|1425.2|1424.6|1426|1425.4|1428.8|1428.4|1425.2|1424.4|25259
1595945100000|2020-07-28 14:05:00|1425.8|1425.2|1429.8|1429.2|1429.8|1429.4|1424.2|1423.6|28563
1595945400000|2020-07-28 14:10:00|1429.6|1429|1430.2|1429.6|1431.4|1431|1426.6|1426.4|90619
1595945700000|2020-07-28 14:15:00|1430.4|1429.8|1429.8|1429.4|1432|1431.6|1427.2|1426.8|65944
1595946000000|2020-07-28 14:20:00|1429.6|1429.2|1430.8|1430.4|1431.4|1430.8|1428|1427.4|53819
1595946300000|2020-07-28 14:25:00|1430.6|1430.6|1426.6|1426.2|1432|1431.6|1423.4|1423|75157
1595946600000|2020-07-28 14:30:00|1426.8|1426|1425.2|1424.8|1427.8|1427.4|1423.8|1423.4|36528
1595946900000|2020-07-28 14:35:00|1425.4|1425|1424.2|1424|1426|1425.8|1423|1422.6|46067
1595947200000|2020-07-28 14:40:00|1424.4|1424.2|1422.2|1422|1424.6|1424.4|1421.8|1421.4|42935
1595947500000|2020-07-28 14:45:00|1422.4|1421.8|1421.4|1420.8|1423.2|1423|1420.6|1420.2|38817
1595947800000|2020-07-28 14:50:00|1421.6|1421|1421.6|1421.2|1423.2|1422.8|1421|1420.6|40042
1595948100000|2020-07-28 14:55:00|1421.8|1421.4|1422.4|1422.2|1423.4|1423.2|1420.6|1420.2|37958
1595948400000|2020-07-28 15:00:00|1422.6|1422.4|1419.6|1419.2|1424.4|1424|1419.4|1419|43753
1595948700000|2020-07-28 15:05:00|1419.4|1419|1420.8|1420.6|1421.2|1421|1417.2|1417|146493
1595949000000|2020-07-28 15:10:00|1421|1420.8|1429.2|1428.8|1429.6|1429.2|1420.8|1420.6|57709
1595949300000|2020-07-28 15:15:00|1429.4|1429|1424.8|1424.4|1429.6|1429|1424.6|1424.2|41355
1595949600000|2020-07-28 15:20:00|1425|1424.6|1426.4|1426|1427.8|1427.6|1425|1424.4|105383
1595949900000|2020-07-28 15:25:00|1426.6|1426.2|1427.2|1426.6|1428.8|1428.4|1425.6|1425.2|85373
1596006000000|2020-07-29 07:00:00|1435.6|1416.4|1425.8|1424.6|1435.6|1428.2|1422.2|1416.4|122054
1596006300000|2020-07-29 07:05:00|1426|1425.2|1416|1415.2|1427.4|1426|1414.4|1413.4|106368
1596006600000|2020-07-29 07:10:00|1415.8|1415.4|1413.6|1413|1421|1420|1413|1412.4|73765
1596006900000|2020-07-29 07:15:00|1414|1413.2|1405.8|1405|1414|1413.4|1404.8|1404|78743
1596007200000|2020-07-29 07:20:00|1406|1404.8|1400.2|1399.2|1408.2|1407.6|1399.8|1399.2|190251
1596007500000|2020-07-29 07:25:00|1400.6|1399.4|1402.2|1401.6|1403.2|1402.4|1399.6|1399.2|68874
1596007800000|2020-07-29 07:30:00|1402.8|1401.8|1401|1400.2|1403.2|1402.6|1398.8|1398.6|64716
1596008100000|2020-07-29 07:35:00|1400.6|1399.8|1401|1400.4|1402.2|1401.8|1398.6|1398|73311
1596008400000|2020-07-29 07:40:00|1401.2|1400.6|1403.8|1403.2|1406.2|1405.8|1401|1400.2|86112
1596008700000|2020-07-29 07:45:00|1404|1403.4|1402.6|1402|1404.8|1404|1400.2|1400|48519
1596009000000|2020-07-29 07:50:00|1402.4|1401.8|1403|1402.4|1404.4|1403.8|1402|1401.4|23926
1596009300000|2020-07-29 07:55:00|1402.8|1402.2|1402.6|1402.2|1405.8|1405.2|1401.6|1401.2|51623
1596009600000|2020-07-29 08:00:00|1402.8|1402.4|1400.2|1399.8|1404.6|1404.4|1398.4|1398.2|62548
1596009900000|2020-07-29 08:05:00|1400|1399.4|1397.8|1397.2|1401.2|1401|1397|1396.4|104879
1596010200000|2020-07-29 08:10:00|1397.6|1396.8|1399.8|1399.2|1401|1400.8|1396.8|1396.4|50481
1596010500000|2020-07-29 08:15:00|1399.6|1399.4|1397.2|1397|1400.4|1400.2|1397.2|1396.8|34099
1596010800000|2020-07-29 08:20:00|1397.4|1397.2|1404.6|1404|1405.8|1405.2|1397.2|1397|86898
1596011100000|2020-07-29 08:25:00|1404.8|1404.2|1405.2|1404.6|1405.4|1405|1402.2|1401.6|27560
1596011400000|2020-07-29 08:30:00|1405.4|1405|1400.8|1400.2|1406.4|1405.8|1400.6|1400|29605
1596011700000|2020-07-29 08:35:00|1400.6|1400.4|1397.4|1397|1402.6|1401.8|1397.2|1397|188459
1596012000000|2020-07-29 08:40:00|1397.6|1397.2|1397.4|1397|1400|1399.8|1396.8|1396.2|53213
1596012300000|2020-07-29 08:45:00|1397.2|1396.8|1395.8|1395.4|1399.4|1398.8|1395.8|1395.4|60202
1596012600000|2020-07-29 08:50:00|1395.6|1395.2|1390.2|1389.6|1395.6|1395.4|1389.8|1389.6|259890
1596012900000|2020-07-29 08:55:00|1390.4|1389.8|1390.6|1390|1391.4|1391.2|1390|1389.6|92867
1596013200000|2020-07-29 09:00:00|1390.8|1390.2|1393.8|1393.2|1394.6|1394.2|1390.4|1390.2|61728
1596013500000|2020-07-29 09:05:00|1393.6|1393|1389.4|1389|1393.6|1393|1389.4|1389|77197
1596013800000|2020-07-29 09:10:00|1389.6|1389.2|1390.8|1390.4|1391.6|1391.4|1389|1388.8|77542
1596014100000|2020-07-29 09:15:00|1391|1390.6|1391.6|1391|1392.6|1392.2|1390.4|1389.8|36347
1596014400000|2020-07-29 09:20:00|1391.8|1391.2|1391.2|1390.8|1392.6|1392.4|1390.6|1390|34457
1596014700000|2020-07-29 09:25:00|1391.4|1390.6|1394|1393.4|1394.2|1393.6|1391.4|1390.6|13965
1596015000000|2020-07-29 09:30:00|1394.2|1393.6|1392.2|1391.8|1395|1394.6|1391.4|1391|24900
1596015300000|2020-07-29 09:35:00|1392.4|1392|1388|1387.6|1392.8|1392.2|1387|1386.6|74545
1596015600000|2020-07-29 09:40:00|1388.4|1387.8|1387.6|1387.2|1391|1390.4|1387.6|1387.2|43957
1596015900000|2020-07-29 09:45:00|1387.4|1387|1385.4|1385|1388.4|1388|1385|1384.6|42545
1596016200000|2020-07-29 09:50:00|1385.6|1385.2|1386.2|1386|1386.8|1386.2|1385.2|1384.8|53565
1596016500000|2020-07-29 09:55:00|1386|1385.8|1384.4|1384|1386.8|1386.6|1383.8|1383.4|45114
1596016800000|2020-07-29 10:00:00|1384.6|1384.2|1383|1382.6|1386.4|1386.2|1383|1382.6|88609
1596017100000|2020-07-29 10:05:00|1383.2|1382.8|1383.8|1383.4|1384.4|1384|1380.8|1380.4|206070
1596017400000|2020-07-29 10:10:00|1383.6|1383.2|1385.2|1384.6|1386.2|1385.8|1383.4|1383|33877
1596017700000|2020-07-29 10:15:00|1385|1384.8|1386.8|1386.4|1388.8|1388.2|1385|1384.8|51669
1596018000000|2020-07-29 10:20:00|1387|1386.6|1385.6|1385|1387|1386.8|1385.2|1385|20268
1596018300000|2020-07-29 10:25:00|1385.4|1385.2|1381.8|1381.4|1385.8|1385.4|1381.8|1381.4|52727
1596018600000|2020-07-29 10:30:00|1382|1381.6|1382.8|1382.4|1383.6|1383.2|1381.6|1381|46908
1596018900000|2020-07-29 10:35:00|1382.6|1382.2|1385.4|1385|1386.4|1385.8|1382.4|1382|87571
1596019200000|2020-07-29 10:40:00|1385.6|1385.2|1383.2|1383|1385.6|1385.4|1383|1382.8|26294
1596019500000|2020-07-29 10:45:00|1383|1382.8|1383|1382.6|1385|1384.6|1382.6|1382.4|62897
1596019800000|2020-07-29 10:50:00|1382.8|1382.4|1382|1381.6|1383.6|1383.2|1381.2|1381|25058
1596020100000|2020-07-29 10:55:00|1382.2|1381.4|1384|1383.6|1384.4|1383.8|1382|1381.4|43113
1596020400000|2020-07-29 11:00:00|1383.8|1383.8|1386.2|1385.8|1387|1386.6|1383.6|1383.2|26422
1596020700000|2020-07-29 11:05:00|1386.4|1386|1388.8|1388.2|1389.4|1389|1386.2|1385.6|36819
1596021000000|2020-07-29 11:10:00|1389|1388.4|1388.2|1387.6|1390|1389.6|1388|1387.6|67179
1596021300000|2020-07-29 11:15:00|1388|1387.2|1387.2|1386.8|1388.8|1388.6|1385.8|1385.4|54191
1596021600000|2020-07-29 11:20:00|1387.4|1387|1391.2|1390.4|1391.6|1391|1387.4|1387|52874
1596021900000|2020-07-29 11:25:00|1391|1390.6|1389.8|1389.6|1391|1390.6|1388.6|1388.2|24363
1596022200000|2020-07-29 11:30:00|1390|1389.8|1390.8|1390.4|1391.2|1390.6|1387.4|1387|28265
1596022500000|2020-07-29 11:35:00|1391|1390.6|1391|1390.6|1391.2|1390.8|1389|1388.6|29395
1596022800000|2020-07-29 11:40:00|1391.2|1390.8|1391.6|1391.2|1393.6|1393.2|1391|1390.6|27124
1596023100000|2020-07-29 11:45:00|1391.8|1391.4|1391.8|1391.2|1393|1392.8|1388.8|1388.4|58411
1596023400000|2020-07-29 11:50:00|1392|1391.4|1390.2|1389.8|1392.2|1391.4|1388.4|1388|22871
1596023700000|2020-07-29 11:55:00|1390|1390|1389.8|1389.4|1391.4|1391|1389.4|1389|18037
1596024000000|2020-07-29 12:00:00|1390|1389.6|1390.6|1390.2|1391.6|1391.4|1389.8|1389.2|21533
1596024300000|2020-07-29 12:05:00|1390.8|1390.4|1391.8|1391.2|1393.8|1393.4|1390.2|1390|46944
1596024600000|2020-07-29 12:10:00|1392.2|1391.4|1395.4|1394.8|1396|1395.6|1391.6|1391.2|78942
1596024900000|2020-07-29 12:15:00|1395.6|1395|1395|1394.6|1398.8|1398.4|1394.4|1394.2|54134
1596025200000|2020-07-29 12:20:00|1394.8|1394.8|1395.2|1395|1395.8|1395.4|1394.4|1394|26346
1596025500000|2020-07-29 12:25:00|1395.4|1394.8|1394|1393.4|1396|1395.4|1393|1392.4|21865
1596025800000|2020-07-29 12:30:00|1394.2|1393.8|1391|1390.6|1394.4|1394.2|1391|1390.6|19480
1596026100000|2020-07-29 12:35:00|1390.8|1390.4|1389.2|1388.6|1391.4|1391|1389|1388.4|31835
1596026400000|2020-07-29 12:40:00|1389.4|1388.8|1388.4|1387.8|1390.8|1390.4|1388|1387.6|32855
1596026700000|2020-07-29 12:45:00|1388.2|1388|1388.2|1387.8|1389|1388.6|1387.2|1387|12752
1596027000000|2020-07-29 12:50:00|1388.4|1388|1389.6|1389.2|1390.2|1390|1387.6|1387.4|34298
1596027300000|2020-07-29 12:55:00|1389.4|1389|1391.4|1391|1391.4|1391|1388.2|1388|16998
1596027600000|2020-07-29 13:00:00|1391.2|1390.8|1390.2|1389.8|1392.2|1392|1389.8|1389.4|32395
1596027900000|2020-07-29 13:05:00|1390|1389.6|1390.2|1389.8|1390.8|1390.4|1388.8|1388.4|19811
1596028200000|2020-07-29 13:10:00|1390|1389.6|1392.4|1392|1393.6|1393.4|1389.8|1389.6|40268
1596028500000|2020-07-29 13:15:00|1392.2|1391.8|1391.2|1390.8|1392.6|1392|1390|1389.8|51276
1596028800000|2020-07-29 13:20:00|1391|1390.6|1389|1388.6|1391.4|1390.8|1388.8|1388.2|27285
1596029100000|2020-07-29 13:25:00|1389.2|1388.4|1388.8|1388.4|1389.2|1389|1387.4|1387|40283
1596029400000|2020-07-29 13:30:00|1389|1388.2|1386.4|1386.2|1389.6|1389.2|1385.8|1385.6|76994
1596029700000|2020-07-29 13:35:00|1386.6|1386.4|1380.8|1380.4|1388.2|1387.8|1380.6|1380.2|86287
1596030000000|2020-07-29 13:40:00|1380.6|1380.2|1382|1381.4|1382.8|1382.6|1378.6|1378.4|193102
1596030300000|2020-07-29 13:45:00|1382.2|1381.6|1384.4|1384|1384.4|1384|1381.6|1381|46902
1596030600000|2020-07-29 13:50:00|1384.6|1384.2|1384.2|1383.8|1384.8|1384.4|1381.8|1381.4|29169
1596030900000|2020-07-29 13:55:00|1384.4|1384|1384.2|1383.6|1385.2|1385|1383|1382.6|38854
1596031200000|2020-07-29 14:00:00|1384.4|1383.8|1382.6|1382.2|1385.8|1385.6|1381.8|1381.2|56138
1596031500000|2020-07-29 14:05:00|1382.4|1382|1383|1382.6|1384|1383.6|1382|1381.4|46556
1596031800000|2020-07-29 14:10:00|1382.8|1382.4|1384|1383.8|1384.8|1384.4|1382|1381.6|51318
1596032100000|2020-07-29 14:15:00|1384.2|1384|1386.4|1386|1386.6|1386|1384|1383.8|51455
1596032400000|2020-07-29 14:20:00|1386.6|1386.2|1385.4|1385.2|1387.6|1387.4|1385.4|1385|35922
1596032700000|2020-07-29 14:25:00|1385.2|1385|1385.2|1385|1386.2|1386|1384.6|1384.2|40087
1596033000000|2020-07-29 14:30:00|1385.4|1385.2|1383.8|1383.4|1385.8|1385.6|1383.6|1383|45554
1596033300000|2020-07-29 14:35:00|1384|1383.6|1382.8|1382.4|1384.2|1384|1382.6|1382.4|96534
1596033600000|2020-07-29 14:40:00|1382.6|1382.2|1379.6|1379.2|1382.8|1382.4|1379.4|1379.2|128452
1596033900000|2020-07-29 14:45:00|1379.4|1379.4|1381|1380.6|1382.2|1382|1379.2|1379|60553
1596034200000|2020-07-29 14:50:00|1380.8|1380.4|1380.2|1379.8|1382.2|1382|1379.6|1379.2|74973
1596034500000|2020-07-29 14:55:00|1380|1380|1383|1382.6|1383|1382.8|1379.8|1379.4|128923
1596034800000|2020-07-29 15:00:00|1383.2|1382.8|1384|1383.6|1384.4|1384.2|1382.6|1382.2|66176
1596035100000|2020-07-29 15:05:00|1383.8|1383.8|1384.6|1384.2|1385.8|1385.4|1382.6|1382.2|88012
1596035400000|2020-07-29 15:10:00|1384.4|1384.4|1386|1385.6|1386.2|1386|1384.4|1384.2|70362
1596035700000|2020-07-29 15:15:00|1385.8|1385.8|1386|1385.6|1387|1386.8|1385|1384.8|87622
1596036000000|2020-07-29 15:20:00|1385.8|1385.4|1388|1387.6|1388.2|1388|1385.4|1385.2|86097
1596036300000|2020-07-29 15:25:00|1388.2|1387.8|1387.8|1387.4|1389.6|1389.4|1387|1386.6|159444
1596092400000|2020-07-30 07:00:00|1396.2|1376|1374.8|1373.8|1399.8|1386.2|1373.8|1372.4|132592
1596092700000|2020-07-30 07:05:00|1374.4|1373|1366|1364.6|1374.8|1373.6|1359.6|1358.2|188339
1596093000000|2020-07-30 07:10:00|1365.8|1364.4|1363.4|1362|1365.8|1364.6|1359.2|1358|73470
1596093300000|2020-07-30 07:15:00|1363.2|1361.8|1370|1368.8|1373.8|1373|1360.6|1360|124531
1596093600000|2020-07-30 07:20:00|1369.8|1368.4|1369.4|1369|1369.8|1369|1364.8|1364|122956
1596093900000|2020-07-30 07:25:00|1369|1368.4|1368|1367.2|1369.6|1368.8|1364.8|1364.4|68267
1596094200000|2020-07-30 07:30:00|1368.2|1367.4|1360.8|1360.2|1368.2|1367.4|1360|1359.2|97247
1596094500000|2020-07-30 07:35:00|1360.6|1360|1367.2|1366.6|1367.2|1367|1359.4|1358.6|81987
1596094800000|2020-07-30 07:40:00|1367|1366.4|1367.6|1367|1368|1367.6|1363.8|1363.2|44659
1596095100000|2020-07-30 07:45:00|1367.8|1367.2|1366.8|1366.2|1368.4|1368.2|1364.6|1364.2|64133
1596095400000|2020-07-30 07:50:00|1366.6|1366|1366.4|1365.8|1368.2|1367.8|1364|1363.6|66683
1596095700000|2020-07-30 07:55:00|1366.2|1365.6|1363.4|1362.6|1366.4|1365.6|1362.6|1362|51786
1596096000000|2020-07-30 08:00:00|1363.2|1362.8|1363|1362.4|1364.2|1364|1359.8|1359.4|102670
1596096300000|2020-07-30 08:05:00|1362.8|1362.2|1361|1360.2|1363|1362.4|1356.8|1356.4|94282
1596096600000|2020-07-30 08:10:00|1361.2|1360.4|1360.8|1360.4|1361.6|1361.4|1356.4|1356.2|64170
1596096900000|2020-07-30 08:15:00|1360.6|1360.2|1358|1357.4|1360.8|1360.4|1356.6|1356.2|58144
1596097200000|2020-07-30 08:20:00|1357.8|1357.2|1358.2|1357.8|1359|1358.8|1355|1354.4|65107
1596097500000|2020-07-30 08:25:00|1358|1357.6|1354.2|1353.8|1358|1357.6|1353.4|1353|62518
1596097800000|2020-07-30 08:30:00|1354|1353.6|1353.4|1352.8|1354.8|1354.4|1351.2|1351|76221
1596098100000|2020-07-30 08:35:00|1353.2|1352.4|1353.4|1353|1354.4|1354|1352.4|1352|45283
1596098400000|2020-07-30 08:40:00|1353.6|1353.2|1350.6|1350.2|1355|1354.6|1349.4|1349|167752
1596098700000|2020-07-30 08:45:00|1350.4|1350.4|1352.2|1351.8|1354|1353.8|1349.4|1349|60993
1596099000000|2020-07-30 08:50:00|1352.4|1352|1350|1349.6|1353|1352.6|1349.2|1349|50283
1596099300000|2020-07-30 08:55:00|1350.2|1349.8|1343.2|1342.4|1350.4|1350|1343.2|1342.2|111431
1596099600000|2020-07-30 09:00:00|1342.4|1342|1335.6|1335.4|1342.8|1342.4|1334|1333.2|263349
1596099900000|2020-07-30 09:05:00|1335.4|1335|1335.2|1334.8|1337.4|1336.8|1333|1332.6|145952
1596100200000|2020-07-30 09:10:00|1335.4|1335|1341.2|1340.6|1342.8|1342.6|1333|1332.6|134955
1596100500000|2020-07-30 09:15:00|1341|1340.4|1341.8|1341.2|1343.2|1343|1339|1338.6|69101
1596100800000|2020-07-30 09:20:00|1341.6|1341|1346.8|1346.2|1347.6|1347|1341.2|1340.6|90937
1596101100000|2020-07-30 09:25:00|1347|1346.4|1342.8|1342.2|1347|1346.4|1335|1334.4|178087
1596101400000|2020-07-30 09:30:00|1343|1342.4|1342|1341.2|1343.8|1343.4|1340.8|1340.2|53008
1596101700000|2020-07-30 09:35:00|1342.2|1341.4|1339.4|1338.8|1343.4|1342.8|1338.2|1337.6|62337
1596102000000|2020-07-30 09:40:00|1339.2|1338.6|1340.6|1340|1341.8|1341.4|1338.6|1338.2|30743
1596102300000|2020-07-30 09:45:00|1340.4|1339.8|1340|1339.4|1341|1340.4|1338.8|1338.2|41763
1596102600000|2020-07-30 09:50:00|1340.2|1339.6|1341|1340.6|1343|1342.6|1339|1338.6|51715
1596102900000|2020-07-30 09:55:00|1341.2|1340.8|1338|1337.6|1341.6|1341.4|1337.6|1337.4|42007
1596103200000|2020-07-30 10:00:00|1338.2|1337.4|1337.2|1336.6|1340.2|1340|1336.2|1336|55029
1596103500000|2020-07-30 10:05:00|1337|1336.4|1335.2|1335|1337.4|1337|1335.2|1335|37386
1596103800000|2020-07-30 10:10:00|1335.4|1335.2|1336.6|1336|1336.8|1336.2|1333.6|1333.4|59016
1596104100000|2020-07-30 10:15:00|1336.4|1336.2|1335.2|1334.8|1336.6|1336.2|1334.2|1334|34886
1596104400000|2020-07-30 10:20:00|1335|1334.6|1335.2|1335|1335.4|1335.2|1333.4|1333|48932
1596104700000|2020-07-30 10:25:00|1335.4|1335.2|1333.8|1333.4|1336|1335.8|1332.8|1332.4|53129
1596105000000|2020-07-30 10:30:00|1334|1333.6|1334.2|1333.8|1336.4|1335.8|1332.6|1332.4|49752
1596105300000|2020-07-30 10:35:00|1334.4|1334|1333.4|1333|1334.8|1334.4|1332.6|1332.4|42238
1596105600000|2020-07-30 10:40:00|1333.2|1332.8|1329.6|1329.2|1334.2|1334|1328.6|1328.2|144512
1596105900000|2020-07-30 10:45:00|1329.4|1329.4|1325.6|1325|1330.2|1330|1325.4|1325|97661
1596106200000|2020-07-30 10:50:00|1325.8|1325.2|1325.2|1325|1329.4|1328.8|1324.4|1323.6|148788
1596106500000|2020-07-30 10:55:00|1325.4|1325.2|1324|1323.6|1326.6|1326.2|1322.2|1322|51046
1596106800000|2020-07-30 11:00:00|1324.2|1323.8|1327.4|1327|1328.6|1328|1323.8|1323.6|66091
1596107100000|2020-07-30 11:05:00|1327.6|1327.2|1325.2|1325|1328|1327.6|1324.6|1324|59782
1596107400000|2020-07-30 11:10:00|1325|1324.8|1325.8|1325.4|1328.6|1328.2|1324.6|1324.4|82701
1596107700000|2020-07-30 11:15:00|1325.6|1325.2|1330|1329.6|1330|1329.6|1325|1324.6|62316
1596108000000|2020-07-30 11:20:00|1329.8|1329.4|1325.8|1325.2|1330.2|1329.8|1324.6|1324.4|57765
1596108300000|2020-07-30 11:25:00|1326|1325.4|1330|1329.6|1332.6|1332|1325.6|1325.2|96616
1596108600000|2020-07-30 11:30:00|1329.8|1329.2|1331.8|1331.6|1333.8|1333.4|1329.6|1329.2|29442
1596108900000|2020-07-30 11:35:00|1331.6|1331.4|1335.6|1335.2|1336|1335.6|1331.4|1330.8|66042
1596109200000|2020-07-30 11:40:00|1335.4|1335.4|1342.2|1341.8|1342.6|1342|1335.4|1335|55903
1596109500000|2020-07-30 11:45:00|1342|1341.6|1341.2|1340.6|1342.8|1342.2|1338.8|1338.4|42542
1596109800000|2020-07-30 11:50:00|1341|1340.4|1343.4|1342.6|1345.2|1344.6|1340|1339.2|109516
1596110100000|2020-07-30 11:55:00|1343.6|1342.8|1345.4|1344.6|1345.6|1345|1341.8|1341.4|47929
1596110400000|2020-07-30 12:00:00|1345.2|1344.8|1342.4|1341.8|1347.4|1346.8|1340.4|1340|80793
1596110700000|2020-07-30 12:05:00|1342.2|1341.6|1340|1339.4|1342.8|1342.4|1337.8|1337.4|39059
1596111000000|2020-07-30 12:10:00|1340.2|1339.6|1336|1335.4|1340.2|1339.8|1335.2|1335|29522
1596111300000|2020-07-30 12:15:00|1335.8|1335.2|1333|1332.4|1337|1336.4|1332|1331.2|28972
1596111600000|2020-07-30 12:20:00|1332.8|1332.6|1330.2|1330|1333.4|1333|1330.2|1330|50126
1596111900000|2020-07-30 12:25:00|1330|1329.8|1333.4|1333|1334.2|1333.8|1330|1329.6|52076
1596112200000|2020-07-30 12:30:00|1333.2|1332.8|1329.6|1329|1334.2|1333.8|1328.4|1328|63109
1596112500000|2020-07-30 12:35:00|1329.8|1329.4|1328.8|1328.4|1331.2|1330.6|1327.4|1327|65783
1596112800000|2020-07-30 12:40:00|1329.2|1328.6|1323.8|1323.4|1329.6|1329.2|1323.4|1323|286691
1596113100000|2020-07-30 12:45:00|1323.6|1323.2|1324.4|1324|1325|1324.6|1322.6|1322.2|76509
1596113400000|2020-07-30 12:50:00|1324.2|1324.2|1322.6|1322.4|1325.8|1325.4|1321.8|1321.2|101513
1596113700000|2020-07-30 12:55:00|1322.8|1322.6|1322|1321.8|1324.2|1324|1320.2|1320|180761
1596114000000|2020-07-30 13:00:00|1321.8|1321.6|1321|1320.6|1322.2|1321.8|1319|1318.4|102428
1596114300000|2020-07-30 13:05:00|1320.8|1320.8|1319.4|1319.2|1322.2|1321.8|1319.2|1319|63666
1596114600000|2020-07-30 13:10:00|1319.6|1319.4|1317.8|1317.4|1320.2|1319.8|1317.6|1317|55555
1596114900000|2020-07-30 13:15:00|1317.6|1317.2|1321.6|1321|1322.4|1322.2|1316.2|1316|96163
1596115200000|2020-07-30 13:20:00|1321.4|1320.8|1321.6|1321.2|1322|1321.4|1317.6|1317.4|70168
1596115500000|2020-07-30 13:25:00|1322|1321.4|1322.4|1322|1323|1322.6|1320.6|1320|77546
1596115800000|2020-07-30 13:30:00|1322.2|1321.8|1326.6|1325.8|1330.2|1330|1321.4|1320.8|148783
1596116100000|2020-07-30 13:35:00|1326.4|1326|1323.6|1323.2|1326.8|1326.4|1321.2|1321|128619
1596116400000|2020-07-30 13:40:00|1323.8|1323.4|1319.6|1318.8|1326.2|1325.8|1317.6|1317|105076
1596116700000|2020-07-30 13:45:00|1319.4|1318.6|1322.6|1321.8|1322.8|1322.6|1318.4|1318|74185
1596117000000|2020-07-30 13:50:00|1322.2|1321.6|1316.4|1315.8|1323.6|1323|1316.2|1315.8|170361
1596117300000|2020-07-30 13:55:00|1316.2|1315.6|1313|1312.2|1316.8|1316.6|1312.4|1312|120416
1596117600000|2020-07-30 14:00:00|1312.6|1311.8|1316|1315.8|1316.4|1316|1311.8|1311.2|87559
1596117900000|2020-07-30 14:05:00|1315.8|1315.4|1314.6|1314.2|1316|1315.6|1310.4|1310.2|93932
1596118200000|2020-07-30 14:10:00|1314.4|1314|1313.6|1313.2|1315.4|1315.2|1311.6|1311.2|88031
1596118500000|2020-07-30 14:15:00|1313.4|1313|1311.4|1311|1315|1314.6|1309.4|1309|157746
1596118800000|2020-07-30 14:20:00|1311.2|1310.8|1311.4|1311|1311.4|1311|1306.6|1306.2|117187
1596119100000|2020-07-30 14:25:00|1311.6|1311.2|1310|1309.8|1311.8|1311.4|1306|1305.6|115238
1596119400000|2020-07-30 14:30:00|1309.8|1309.4|1312|1311.4|1313.2|1312.8|1308.8|1308.6|107849
1596119700000|2020-07-30 14:35:00|1311.8|1311.6|1311.2|1311|1312|1311.6|1308.2|1308|141959
1596120000000|2020-07-30 14:40:00|1311.4|1310.8|1306.4|1306.2|1311.8|1311.6|1306.2|1306|149380
1596120300000|2020-07-30 14:45:00|1306.6|1306.4|1304.8|1304.4|1307.2|1307|1304.6|1304|129796
1596120600000|2020-07-30 14:50:00|1304.6|1304.2|1303.4|1303.2|1305|1304.8|1302|1301.6|164938
1596120900000|2020-07-30 14:55:00|1303.6|1303|1308.8|1308.2|1308.8|1308.6|1301.8|1301.4|120848
1596121200000|2020-07-30 15:00:00|1308.6|1308.4|1310|1309.6|1310.4|1310.2|1307.4|1307|183741
1596121500000|2020-07-30 15:05:00|1309.8|1309.4|1311.4|1311|1312.2|1311.6|1309.2|1309|203208
1596121800000|2020-07-30 15:10:00|1311.6|1311.2|1315|1314.6|1315.4|1315|1310|1309.4|135883
1596122100000|2020-07-30 15:15:00|1314.8|1314.4|1314.6|1314.4|1315.6|1315.4|1312.2|1312|120980
1596122400000|2020-07-30 15:20:00|1314.8|1314.6|1313.8|1313.6|1315.2|1314.8|1313.2|1313|111818
1596122700000|2020-07-30 15:25:00|1313.6|1313.4|1311.6|1311|1315|1314.6|1311|1310.2|172620
1596178800000|2020-07-31 07:00:00|1339|1303.4|1332.4|1329.6|1346.2|1344.2|1327.2|1303.4|155359
1596179100000|2020-07-31 07:05:00|1332.2|1329.4|1325.6|1323.6|1341|1340|1325.6|1323.4|116092
1596179400000|2020-07-31 07:10:00|1326|1323.8|1320|1318.6|1330|1328.2|1314.2|1313|149040
1596179700000|2020-07-31 07:15:00|1319.8|1318.2|1326.6|1325.4|1326.8|1326|1313.4|1313|131008
1596180000000|2020-07-31 07:20:00|1326.4|1325.6|1328.2|1327.4|1328.8|1328.2|1321.8|1320.8|119167
1596180300000|2020-07-31 07:25:00|1328.4|1327.6|1330.4|1329.6|1331|1330.6|1325.6|1325.2|74364
1596180600000|2020-07-31 07:30:00|1330.6|1330|1334.6|1333.8|1338.6|1337.8|1329.2|1328.6|137574
1596180900000|2020-07-31 07:35:00|1334.8|1334.2|1336|1335.2|1336.8|1336.4|1330.8|1330|51165
1596181200000|2020-07-31 07:40:00|1336.2|1335.6|1333.4|1332.6|1336.6|1336|1330.4|1330|85604
1596181500000|2020-07-31 07:45:00|1333.2|1332.4|1330.4|1329.8|1335|1334.2|1329.2|1328.4|95864
1596181800000|2020-07-31 07:50:00|1330.6|1330|1331.8|1331.4|1334|1333.4|1330|1329.4|83566
1596182100000|2020-07-31 07:55:00|1331.6|1331.2|1332.4|1332|1333|1332.4|1327.4|1327|75086
1596182400000|2020-07-31 08:00:00|1332.6|1332.2|1334.6|1334.2|1335.6|1335|1331.8|1331.6|63286
1596182700000|2020-07-31 08:05:00|1334.4|1333.8|1330.8|1330.2|1335|1334.6|1330.2|1330|65007
1596183000000|2020-07-31 08:10:00|1330.4|1330|1330.6|1330|1332.4|1331.8|1329.6|1329.4|30121
1596183300000|2020-07-31 08:15:00|1330.4|1329.8|1328.6|1328.2|1332.8|1332.4|1327|1326.6|65567
1596183600000|2020-07-31 08:20:00|1329|1328.4|1329|1328.4|1331.2|1330.6|1327.6|1327.4|35233
1596183900000|2020-07-31 08:25:00|1329.4|1328.8|1327.6|1327.2|1332|1331.4|1327.6|1327.2|56982
1596184200000|2020-07-31 08:30:00|1327.8|1327.4|1327.8|1327.4|1329.4|1329|1326.2|1326|37638
1596184500000|2020-07-31 08:35:00|1327.6|1327.2|1336.2|1335.6|1336.8|1336|1327.2|1326.8|53396
1596184800000|2020-07-31 08:40:00|1335.8|1335.4|1335.8|1335.2|1338.6|1338.2|1335|1334.4|44409
1596185100000|2020-07-31 08:45:00|1335.6|1335|1333|1332.6|1336.6|1336|1331.6|1331|53392
1596185400000|2020-07-31 08:50:00|1333.2|1332.4|1327.2|1326.8|1333.2|1332.6|1326.6|1326.2|56632
1596185700000|2020-07-31 08:55:00|1327|1326.6|1330.8|1330.2|1331.6|1330.8|1327|1326.4|31707
1596186000000|2020-07-31 09:00:00|1330.6|1330|1322.6|1321.6|1330.6|1330|1322|1321.6|72701
1596186300000|2020-07-31 09:05:00|1322.4|1321.4|1325.2|1324.4|1327.4|1326.8|1321|1320.6|30801
1596186600000|2020-07-31 09:10:00|1325|1324.2|1327.6|1327|1327.8|1327.6|1322.2|1321.4|21078
1596186900000|2020-07-31 09:15:00|1327.8|1326.8|1323|1322.6|1327.8|1327.6|1322.2|1322|20614
1596187200000|2020-07-31 09:20:00|1323.4|1322.8|1321.8|1321|1324.2|1323.6|1320.4|1320|34439
1596187500000|2020-07-31 09:25:00|1322|1321.2|1321.8|1321.4|1323.4|1323|1321.2|1320.6|64947
1596187800000|2020-07-31 09:30:00|1322|1321.6|1321.6|1321|1323.8|1323.4|1320.8|1320.4|22144
1596188100000|2020-07-31 09:35:00|1321.8|1321.2|1321.6|1321.2|1323.2|1322.6|1319.6|1319.2|33469
1596188400000|2020-07-31 09:40:00|1321.4|1321|1318.2|1317.8|1322.2|1321.8|1318|1317.8|46193
1596188700000|2020-07-31 09:45:00|1318.4|1318|1320.6|1320|1321.2|1320.8|1318.2|1317.8|23911
1596189000000|2020-07-31 09:50:00|1320.4|1319.8|1314.4|1314|1320.4|1319.8|1313|1312.6|77370
1596189300000|2020-07-31 09:55:00|1314.2|1313.8|1313|1312.4|1316.4|1315.6|1311.8|1311.4|73502
1596189600000|2020-07-31 10:00:00|1313.2|1312.6|1316.2|1315.6|1318.4|1318|1313.2|1312.6|42464
1596189900000|2020-07-31 10:05:00|1316.6|1316|1318.6|1318.2|1319.6|1319.2|1316|1315.6|23023
1596190200000|2020-07-31 10:10:00|1318.8|1318|1316.4|1315.8|1321.2|1320.8|1316|1315.6|40814
1596190500000|2020-07-31 10:15:00|1316.6|1316|1314.2|1313.6|1316.6|1316|1312.8|1312.2|31783
1596190800000|2020-07-31 10:20:00|1314.4|1313.8|1317.6|1317.2|1318.6|1318|1314.4|1313.6|20657
1596191100000|2020-07-31 10:25:00|1318|1317.4|1322.4|1322|1322.4|1322|1317|1316.8|37473
1596191400000|2020-07-31 10:30:00|1322.2|1321.8|1319.6|1319|1324.2|1323.6|1317.2|1317|60201
1596191700000|2020-07-31 10:35:00|1319.4|1319.2|1319.4|1318.8|1320.6|1319.8|1318|1317.8|80204
1596192000000|2020-07-31 10:40:00|1319.6|1319|1322.8|1322.2|1323.8|1323|1319.2|1319|28447
1596192300000|2020-07-31 10:45:00|1322.4|1322|1318|1317.6|1323.2|1322.6|1317.8|1317.4|27864
1596192600000|2020-07-31 10:50:00|1317.8|1317.4|1317.6|1317.2|1318.6|1318|1316|1315.2|30072
1596192900000|2020-07-31 10:55:00|1317.4|1317|1320.6|1320|1322|1321.4|1316.4|1316.2|34264
1596193200000|2020-07-31 11:00:00|1320.8|1320.2|1320.2|1319.8|1322|1321.6|1319.4|1319.2|53713
1596193500000|2020-07-31 11:05:00|1320.4|1320|1324|1323.4|1325.4|1325|1320.4|1319.8|39884
1596193800000|2020-07-31 11:10:00|1323.8|1323|1322.6|1322.2|1324.4|1324|1321.6|1321|27529
1596194100000|2020-07-31 11:15:00|1322.8|1322.4|1324.2|1323.8|1325|1324.8|1321.4|1321|33201
1596194400000|2020-07-31 11:20:00|1324.4|1324|1324.6|1324.2|1326|1325.6|1323.4|1323|39430
1596194700000|2020-07-31 11:25:00|1324.4|1324|1320|1319.4|1324.6|1324|1319.6|1319|19295
1596195000000|2020-07-31 11:30:00|1319.8|1319.6|1318.2|1317.8|1321.4|1321.2|1317.2|1317|36703
1596195300000|2020-07-31 11:35:00|1318.4|1318|1317.4|1317.2|1320|1319.4|1317.4|1317.2|31429
1596195600000|2020-07-31 11:40:00|1317.6|1317.4|1317.8|1317.2|1319.8|1319.4|1317|1316.6|26229
1596195900000|2020-07-31 11:45:00|1317.6|1317.4|1319|1318.6|1320|1319.6|1316.8|1316.6|40866
1596196200000|2020-07-31 11:50:00|1319.2|1318.8|1318.8|1318.4|1320.6|1320.2|1318|1317.2|18489
1596196500000|2020-07-31 11:55:00|1319|1318.6|1322.2|1321.6|1322.8|1322.2|1318.8|1318.4|20017
1596196800000|2020-07-31 12:00:00|1322|1321.4|1322.8|1322.2|1324|1323.6|1319.8|1319|29028
1596197100000|2020-07-31 12:05:00|1322.6|1322|1318.6|1318|1322.6|1322.6|1318.4|1318|37395
1596197400000|2020-07-31 12:10:00|1318.4|1318.2|1317.8|1317.4|1318.4|1318.2|1315.6|1315.4|62910
1596197700000|2020-07-31 12:15:00|1317.6|1317|1316.2|1315.8|1318.6|1317.8|1315.8|1315.6|36713
1596198000000|2020-07-31 12:20:00|1316.4|1316|1314.8|1314.6|1317.2|1316.8|1314.8|1314.4|75978
1596198300000|2020-07-31 12:25:00|1314.6|1314.2|1315.4|1314.8|1316.4|1316|1313.4|1313|46705
1596198600000|2020-07-31 12:30:00|1315.2|1314.6|1312|1311.8|1315.2|1315|1311.8|1311.6|54404
1596198900000|2020-07-31 12:35:00|1311.8|1311.6|1311.2|1310.6|1312|1311.8|1310|1309.4|80475
1596199200000|2020-07-31 12:40:00|1311.4|1310.8|1313.4|1313|1313.6|1313.2|1309.8|1309.6|82875
1596199500000|2020-07-31 12:45:00|1313.2|1313.2|1314.6|1314.2|1315|1314.6|1313.2|1313|45287
1596199800000|2020-07-31 12:50:00|1314.8|1314.4|1314.6|1314.4|1316|1315.6|1313.8|1313.4|54259
1596200100000|2020-07-31 12:55:00|1314.8|1314.6|1309.2|1308.8|1315|1314.8|1308.6|1308.4|59977
1596200400000|2020-07-31 13:00:00|1309.4|1309|1311.4|1310.8|1311.6|1311.2|1308.6|1308|48939
1596200700000|2020-07-31 13:05:00|1311.6|1311|1312.2|1312|1314.4|1313.8|1311.4|1310.8|43770
1596201000000|2020-07-31 13:10:00|1312|1311.8|1313.8|1313.4|1315.2|1315|1312|1311.8|38676
1596201300000|2020-07-31 13:15:00|1313.6|1313.2|1312.4|1311.8|1314.2|1313.8|1311.6|1311.2|55748
1596201600000|2020-07-31 13:20:00|1312|1311.6|1314.2|1313.6|1315|1314.6|1310.4|1310|52299
1596201900000|2020-07-31 13:25:00|1314|1313.4|1316.6|1316.2|1316.6|1316.2|1313|1312.6|30323
1596202200000|2020-07-31 13:30:00|1316.8|1316.4|1316|1315.4|1319|1318.6|1312.4|1312|62410
1596202500000|2020-07-31 13:35:00|1315.8|1315.2|1312.8|1312.4|1315.8|1315.4|1311.2|1311|50708
1596202800000|2020-07-31 13:40:00|1313|1312.6|1309.2|1308.8|1314.8|1314|1308.8|1308.4|56092
1596203100000|2020-07-31 13:45:00|1309|1308.6|1315.4|1314.6|1317.8|1316.8|1308.2|1307.6|74533
1596203400000|2020-07-31 13:50:00|1315.2|1314.4|1319.6|1318.8|1319.8|1318.8|1312.6|1312|85547
1596203700000|2020-07-31 13:55:00|1319.8|1319|1320.4|1319.8|1322.6|1322|1318|1317.4|36781
1596204000000|2020-07-31 14:00:00|1320.6|1319.6|1316.6|1316|1320.6|1319.8|1313.6|1313.2|51242
1596204300000|2020-07-31 14:05:00|1316.4|1316.2|1313|1312.8|1318.2|1317.6|1312.6|1312|46997
1596204600000|2020-07-31 14:10:00|1313.2|1313|1306|1305.6|1314|1313.4|1306|1305.2|116893
1596204900000|2020-07-31 14:15:00|1305.8|1305.2|1303.6|1302.8|1306.8|1306.2|1303.2|1302.6|72816
1596205200000|2020-07-31 14:20:00|1303.4|1302.6|1304.2|1303.8|1305|1304.4|1300.8|1300.2|72748
1596205500000|2020-07-31 14:25:00|1304|1303.6|1301|1300.6|1305|1304.4|1299.4|1299|172622
1596205800000|2020-07-31 14:30:00|1301.2|1300.8|1303.2|1302.4|1307.2|1306.4|1301.2|1300.6|103261
1596206100000|2020-07-31 14:35:00|1303.4|1302.6|1306|1305.6|1307|1306.6|1300|1299.6|80986
1596206400000|2020-07-31 14:40:00|1305.8|1305.4|1301.8|1301.2|1305.8|1305.4|1301.2|1301|92788
1596206700000|2020-07-31 14:45:00|1301.6|1301.4|1306.2|1305.6|1306.4|1306|1300.8|1300.2|63319
1596207000000|2020-07-31 14:50:00|1306|1305.8|1306.6|1306.4|1308.2|1307.8|1302.6|1302.4|110945
1596207300000|2020-07-31 14:55:00|1306.8|1306|1305.6|1305.2|1306.8|1306.4|1304|1303.8|100248
1596207600000|2020-07-31 15:00:00|1305.4|1305|1304.2|1303.8|1306.8|1306.4|1303.2|1303|101651
1596207900000|2020-07-31 15:05:00|1304|1303.6|1300.8|1300.4|1305|1304.6|1300.6|1300.4|72868
1596208200000|2020-07-31 15:10:00|1301|1300.6|1300.8|1300.4|1301|1300.8|1296.6|1296.4|147243
1596208500000|2020-07-31 15:15:00|1300.6|1300.2|1302.2|1302|1302.8|1302.4|1299.4|1299|83270
1596208800000|2020-07-31 15:20:00|1302.4|1302.2|1299.8|1299.4|1303.8|1303.4|1299.6|1299.2|117771
1596209100000|2020-07-31 15:25:00|1300|1299.6|1301.2|1300.4|1305|1304.8|1299.2|1299|128259
1596438000000|2020-08-03 07:00:00|1309.6|1252.8|1272|1268.4|1309.6|1268.4|1243.6|1242|319352
1596438300000|2020-08-03 07:05:00|1271.8|1268.6|1274.4|1272.4|1280.2|1279|1261.4|1260|187841
1596438600000|2020-08-03 07:10:00|1274.8|1273.4|1269.4|1267.6|1281.8|1280.2|1258.8|1258|153833
1596438900000|2020-08-03 07:15:00|1269.8|1267.8|1280|1277.8|1280|1279.6|1266.6|1265|114161
1596439200000|2020-08-03 07:20:00|1279.8|1277.6|1284|1283|1286.4|1285.4|1278|1277.4|79740
1596439500000|2020-08-03 07:25:00|1284.2|1282.2|1276.6|1275.4|1285.8|1283.2|1276.2|1275.2|86767
1596439800000|2020-08-03 07:30:00|1276.8|1275.6|1276.2|1275.4|1277|1276|1271.2|1270.2|84822
1596440100000|2020-08-03 07:35:00|1276|1275|1275.2|1274.8|1278.2|1276.6|1271.8|1271.4|63011
1596440400000|2020-08-03 07:40:00|1275|1275|1268.8|1268|1276.8|1275.8|1268.8|1268|76025
1596440700000|2020-08-03 07:45:00|1269|1268.2|1270|1269|1271|1270.2|1263.6|1263|43649
1596441000000|2020-08-03 07:50:00|1269.8|1269.4|1274|1273.6|1274.4|1273.8|1265.8|1265.2|81057
1596441300000|2020-08-03 07:55:00|1274.8|1273.2|1277.4|1277|1278|1277|1272|1271.4|41116
1596441600000|2020-08-03 08:00:00|1277.8|1277.2|1278|1277.2|1280|1279.4|1272.8|1272.2|92182
1596441900000|2020-08-03 08:05:00|1277.8|1277.4|1277.2|1276.2|1279.4|1278.8|1270.2|1269.6|119047
1596442200000|2020-08-03 08:10:00|1277|1276.4|1270.2|1269.6|1278.8|1278|1269|1268.4|41102
1596442500000|2020-08-03 08:15:00|1270.4|1270|1269.6|1269.2|1273.2|1272.8|1268.4|1268|103566
1596442800000|2020-08-03 08:20:00|1269.8|1269|1275.2|1274.8|1275.8|1275.6|1268.6|1268.2|84367
1596443100000|2020-08-03 08:25:00|1275|1274.6|1276.4|1275.8|1277.6|1277|1274.2|1273.4|55507
1596443400000|2020-08-03 08:30:00|1276.2|1276|1269.6|1269.2|1277.8|1277.2|1269.4|1269|43612
1596443700000|2020-08-03 08:35:00|1269.4|1269|1259.6|1258.6|1269.4|1269.2|1258.6|1258|81736
1596444000000|2020-08-03 08:40:00|1259.2|1258.4|1260|1259.4|1262.6|1262.2|1256.2|1255.6|61091
1596444300000|2020-08-03 08:45:00|1259.8|1259.2|1261.4|1261|1265.2|1265|1259.2|1258.4|78293
1596444600000|2020-08-03 08:50:00|1261.2|1261.2|1260.2|1259.4|1261.8|1261.4|1257.8|1257.2|49085
1596444900000|2020-08-03 08:55:00|1260|1259.6|1257.6|1257.2|1260.4|1260.2|1256.8|1256.2|69311
1596445200000|2020-08-03 09:00:00|1257.8|1257|1259.6|1259|1262.6|1262|1256.2|1256|85996
1596445500000|2020-08-03 09:05:00|1259.4|1259.2|1253.4|1252.8|1260|1259.8|1253.4|1252.6|84711
1596445800000|2020-08-03 09:10:00|1253.2|1253|1254.2|1253.6|1256|1255.2|1251.8|1251.2|86371
1596446100000|2020-08-03 09:15:00|1254.4|1253.8|1256.8|1256|1259.6|1259|1254.4|1253.6|36602
1596446400000|2020-08-03 09:20:00|1256.6|1255.8|1261.4|1260.8|1262.2|1261.4|1256.4|1255.6|42611
1596446700000|2020-08-03 09:25:00|1261.6|1261|1263|1262.2|1265.4|1265.2|1260.4|1260|81108
1596447000000|2020-08-03 09:30:00|1262.6|1262.4|1259|1258.2|1263|1262.4|1258.6|1258|32698
1596447300000|2020-08-03 09:35:00|1258.8|1258.4|1259|1258.4|1260.4|1259.6|1257.8|1257.2|17036
1596447600000|2020-08-03 09:40:00|1258.8|1258|1259.8|1259|1260.4|1260|1257.8|1257.4|31640
1596447900000|2020-08-03 09:45:00|1260|1259.2|1259|1258.6|1261.4|1261.2|1257.6|1257.2|57238
1596448200000|2020-08-03 09:50:00|1259.2|1258.8|1257.4|1257.2|1260|1259.8|1257.4|1257|38187
1596448500000|2020-08-03 09:55:00|1257.6|1257|1258.6|1257.8|1258.8|1258.6|1256.6|1256.2|51751
1596448800000|2020-08-03 10:00:00|1258.4|1257.6|1256.8|1256.4|1258.4|1257.8|1255|1254.6|41831
1596449100000|2020-08-03 10:05:00|1257.2|1256.6|1254.2|1253.6|1257.8|1257.2|1254|1253.4|66186
1596449400000|2020-08-03 10:10:00|1254|1253.4|1257|1256.2|1257.2|1257|1253.8|1253.2|35185
1596449700000|2020-08-03 10:15:00|1257.2|1256.4|1255.2|1254.8|1257.6|1257|1254.8|1254|53003
1596450000000|2020-08-03 10:20:00|1255.4|1255|1263.8|1263|1265|1264.8|1255.4|1255|76427
1596450300000|2020-08-03 10:25:00|1263.6|1263.2|1262.4|1262|1265|1264.6|1261.8|1261.4|57681
1596450600000|2020-08-03 10:30:00|1262.6|1262.2|1256.6|1256|1263.8|1263.4|1256.6|1256|54132
1596450900000|2020-08-03 10:35:00|1256.8|1256.2|1259.8|1259.2|1263.2|1262.4|1256.6|1256|88935
1596451200000|2020-08-03 10:40:00|1260|1259.4|1262.2|1261.4|1264.4|1264|1259.8|1259.4|33552
1596451500000|2020-08-03 10:45:00|1262|1261.2|1259.8|1259.4|1263.6|1263.2|1258.4|1258|36970
1596451800000|2020-08-03 10:50:00|1260|1259.6|1261|1260.4|1262.6|1262.2|1259|1258.4|52210
1596452100000|2020-08-03 10:55:00|1260.8|1260.6|1259.8|1259.2|1260.8|1260.8|1258.8|1258.2|31002
1596452400000|2020-08-03 11:00:00|1260|1259.4|1264|1263.4|1264.8|1264.4|1260|1259.4|81429
1596452700000|2020-08-03 11:05:00|1263.8|1263.2|1262.2|1261.8|1264.6|1264.2|1261.8|1261.2|37864
1596453000000|2020-08-03 11:10:00|1262|1261.6|1264.4|1263.8|1265.4|1265|1262|1261.6|53901
1596453300000|2020-08-03 11:15:00|1264.8|1264|1268|1267.4|1268.6|1268.2|1263.6|1263|47912
1596453600000|2020-08-03 11:20:00|1267.8|1267|1265.8|1265.2|1270|1269.8|1265.8|1265.2|53542
1596453900000|2020-08-03 11:25:00|1265.6|1265.4|1266.4|1265.8|1266.6|1266.2|1263.6|1263|35284
1596454200000|2020-08-03 11:30:00|1266.2|1265.6|1269.8|1269.2|1270.2|1269.8|1265.8|1265.2|26259
1596454500000|2020-08-03 11:35:00|1270.2|1269.4|1271.2|1270.4|1272.6|1272|1270.2|1269.4|40261
1596454800000|2020-08-03 11:40:00|1271|1270.6|1271|1270.8|1273|1272.4|1268.8|1268.2|43108
1596455100000|2020-08-03 11:45:00|1270.8|1270.6|1270|1269.6|1270.8|1270.8|1268.6|1268.4|28857
1596455400000|2020-08-03 11:50:00|1270.4|1269.2|1275.4|1274.8|1275.6|1275.4|1270|1269.2|34616
1596455700000|2020-08-03 11:55:00|1275.6|1275|1275|1274.6|1277|1276.8|1274.4|1273.8|50637
1596456000000|2020-08-03 12:00:00|1275.2|1274.8|1277.4|1276.8|1278|1277.4|1273.6|1273|73951
1596456300000|2020-08-03 12:05:00|1277.6|1277|1277.8|1277.2|1279.6|1279.2|1277|1276.2|49854
1596456600000|2020-08-03 12:10:00|1277.6|1277|1275.6|1274.8|1277.6|1277|1273.4|1273|54078
1596456900000|2020-08-03 12:15:00|1275.8|1275|1274.6|1274.2|1276.8|1276.2|1273.2|1272.6|43651
1596457200000|2020-08-03 12:20:00|1274.4|1274.4|1271.6|1271.2|1275.4|1275|1270|1269.8|41228
1596457500000|2020-08-03 12:25:00|1271.8|1271.4|1272.2|1271.6|1272.6|1272.4|1270.6|1270.2|42735
1596457800000|2020-08-03 12:30:00|1272.4|1271.8|1269.2|1268.4|1273.4|1273|1269.2|1268.4|39749
1596458100000|2020-08-03 12:35:00|1269|1268.6|1274.2|1273.8|1274.4|1274|1268.2|1267.8|64150
1596458400000|2020-08-03 12:40:00|1274.4|1274|1271.2|1270.6|1274.4|1274.2|1271|1270.4|67613
1596458700000|2020-08-03 12:45:00|1271|1270.8|1272.2|1272|1272.8|1272.6|1270.4|1270|35787
1596459000000|2020-08-03 12:50:00|1272.4|1272.2|1274.8|1274.2|1276|1275.6|1272|1271.6|37249
1596459300000|2020-08-03 12:55:00|1274.6|1274|1272.8|1272.2|1275.2|1274.8|1272|1271.2|41027
1596459600000|2020-08-03 13:00:00|1273|1272.4|1276.2|1275.4|1277|1276.6|1272.6|1272.4|90921
1596459900000|2020-08-03 13:05:00|1276.4|1275.8|1277.4|1277|1277.6|1277.2|1274.4|1274|65403
1596460200000|2020-08-03 13:10:00|1277.6|1277.2|1278.4|1278|1279.2|1279|1275.6|1275.2|49119
1596460500000|2020-08-03 13:15:00|1278.2|1277.8|1280.8|1280.4|1282|1281.6|1277.6|1277.4|68961
1596460800000|2020-08-03 13:20:00|1281|1280.6|1283.8|1283.4|1286.4|1286.2|1281|1280.4|84190
1596461100000|2020-08-03 13:25:00|1283.6|1283.2|1283.4|1283.2|1284|1283.8|1282.4|1282|42626
1596461400000|2020-08-03 13:30:00|1283.2|1283|1277.4|1277|1284|1283.8|1276.4|1276|143663
1596461700000|2020-08-03 13:35:00|1277.6|1277.2|1277|1276.6|1279.6|1279.4|1275.6|1275.2|73179
1596462000000|2020-08-03 13:40:00|1276.8|1276.8|1278.2|1277.8|1278.4|1278.2|1273.6|1272.6|81446
1596462300000|2020-08-03 13:45:00|1278.4|1277.6|1282.2|1281.8|1285.2|1284.8|1278.2|1277.6|93952
1596462600000|2020-08-03 13:50:00|1281.8|1281.6|1284.4|1284|1285.8|1285.2|1281.8|1281.4|105304
1596462900000|2020-08-03 13:55:00|1284.6|1284.2|1291|1290.4|1291|1290.6|1283|1282.4|74859
1596463200000|2020-08-03 14:00:00|1290.8|1290.6|1293|1292.6|1295.6|1295|1289.4|1289|102505
1596463500000|2020-08-03 14:05:00|1292.8|1292.4|1296|1295.8|1297.6|1297|1291.8|1291|78742
1596463800000|2020-08-03 14:10:00|1296.4|1295.6|1295.6|1295.2|1296.8|1296.4|1292.4|1291.4|98544
1596464100000|2020-08-03 14:15:00|1295.8|1295.4|1290|1289.6|1296.6|1296|1290|1289.6|78305
1596464400000|2020-08-03 14:20:00|1290.2|1289.8|1292.4|1291.8|1293.8|1293.4|1290.2|1289.8|107852
1596464700000|2020-08-03 14:25:00|1292.2|1292|1297|1296.8|1297.6|1297.4|1292.2|1291.8|84588
1596465000000|2020-08-03 14:30:00|1297.2|1297|1301|1300.4|1302.8|1302.2|1297|1296.4|179533
1596465300000|2020-08-03 14:35:00|1300.8|1300|1302|1301.6|1303.6|1303.2|1300.4|1300|96938
1596465600000|2020-08-03 14:40:00|1301.8|1301.8|1299|1298.4|1302.4|1302.2|1297.8|1297.2|92312
1596465900000|2020-08-03 14:45:00|1298.8|1298.2|1298.6|1298.4|1300|1299.8|1296.8|1296.6|85244
1596466200000|2020-08-03 14:50:00|1298.4|1298.2|1297.6|1297.2|1300.2|1300|1296|1295.4|111117
1596466500000|2020-08-03 14:55:00|1297.8|1297.4|1295.8|1295.4|1297.8|1297.4|1294.2|1293.6|66728
1596466800000|2020-08-03 15:00:00|1295.6|1295.2|1300.4|1300.2|1300.8|1300.2|1294.4|1294|126619
1596467100000|2020-08-03 15:05:00|1300.2|1300|1298.2|1297.6|1301.4|1300.8|1297.4|1296.8|152673
1596467400000|2020-08-03 15:10:00|1298|1297.8|1291.8|1291.4|1299.2|1299|1291.2|1290.4|279851
1596467700000|2020-08-03 15:15:00|1292|1291.6|1293|1292.4|1293.8|1293.4|1289|1288.8|149965
1596468000000|2020-08-03 15:20:00|1293.2|1292.8|1292|1291.8|1296.2|1295.8|1290.8|1290.4|173915
1596468300000|2020-08-03 15:25:00|1291.8|1291.4|1295.6|1294.8|1295.6|1295.4|1291.2|1290.6|197153
1596524400000|2020-08-04 07:00:00|1524.2|1287.2|1321.4|1320.4|1650|1322.8|1299.6|1260|140397
1596524700000|2020-08-04 07:05:00|1321.6|1321|1332.4|1331|1333|1332|1312.8|1311.6|237748
1596525000000|2020-08-04 07:10:00|1331.8|1330.8|1330.8|1329.4|1337|1336.2|1327.4|1326.2|169415
1596525300000|2020-08-04 07:15:00|1330.6|1329.8|1336.6|1335.4|1340|1339.4|1329.6|1328.6|114734
1596525600000|2020-08-04 07:20:00|1336.4|1335.6|1335.2|1334.2|1340|1339.4|1330.4|1330.2|132721
1596525900000|2020-08-04 07:25:00|1335.4|1334|1337.6|1336.8|1343.8|1343.2|1334.8|1334|201758
1596526200000|2020-08-04 07:30:00|1337.8|1337|1350.8|1349.6|1353.8|1353|1336.6|1335.6|189587
1596526500000|2020-08-04 07:35:00|1351|1350.2|1349.8|1348.8|1353.2|1352.2|1346.8|1346|87899
1596526800000|2020-08-04 07:40:00|1350|1349|1348.2|1347.8|1350.2|1350|1346.4|1346|201117
1596527100000|2020-08-04 07:45:00|1348|1347.6|1339.2|1338|1349.4|1349|1338.2|1338|161462
1596527400000|2020-08-04 07:50:00|1339|1337.8|1329.8|1329.2|1339|1338|1329.6|1329|87125
1596527700000|2020-08-04 07:55:00|1329.6|1329.6|1326|1325.2|1330.6|1330|1325|1324.6|153180
1596528000000|2020-08-04 08:00:00|1325.6|1325|1331.6|1330.4|1336.4|1336|1325.6|1324.6|134368
1596528300000|2020-08-04 08:05:00|1331.4|1330.6|1333.2|1332.2|1333.6|1332.6|1325|1324.6|231772
1596528600000|2020-08-04 08:10:00|1333|1332|1334.6|1333.8|1336.4|1335.8|1332|1331.8|37056
1596528900000|2020-08-04 08:15:00|1334.4|1333.6|1336|1335.4|1338.4|1338.2|1333|1332.2|51910
1596529200000|2020-08-04 08:20:00|1336.2|1335.6|1337.8|1337.4|1340|1339.4|1335|1334.2|59876
1596529500000|2020-08-04 08:25:00|1337.6|1336.8|1341|1340.4|1341.8|1341.2|1336.8|1336.2|66345
1596529800000|2020-08-04 08:30:00|1340.6|1340.6|1339.8|1339.2|1345|1344.4|1338.4|1337.8|110340
1596530100000|2020-08-04 08:35:00|1339.6|1339|1339|1338.6|1340.4|1339.8|1337.6|1337.2|121492
1596530400000|2020-08-04 08:40:00|1338.8|1338.8|1338.2|1337.6|1343|1342.4|1336.4|1336|90053
1596530700000|2020-08-04 08:45:00|1338|1337.8|1338.8|1338.2|1341.6|1341.2|1337.2|1336.6|83276
1596531000000|2020-08-04 08:50:00|1338.4|1338|1338.8|1338.4|1341.6|1341.2|1336.2|1335.6|61490
1596531300000|2020-08-04 08:55:00|1339|1338.6|1339|1338.2|1340.4|1339.8|1337.6|1337|91563
1596531600000|2020-08-04 09:00:00|1338.8|1338.4|1339.8|1339.4|1340.6|1340.2|1337.6|1337|42405
1596531900000|2020-08-04 09:05:00|1339.6|1339.6|1341|1340.4|1341.4|1340.8|1338.6|1338|57113
1596532200000|2020-08-04 09:10:00|1340.8|1340.2|1339.8|1339.2|1342|1341.2|1338.6|1338.2|35007
1596532500000|2020-08-04 09:15:00|1339.6|1339.4|1336.2|1335.4|1340.4|1340|1335.2|1335|56729
1596532800000|2020-08-04 09:20:00|1336|1335.6|1334.8|1334.2|1336.6|1336.2|1333.8|1333|99725
1596533100000|2020-08-04 09:25:00|1334.6|1334|1333.8|1333.6|1334.8|1334|1330.2|1330|42694
1596533400000|2020-08-04 09:30:00|1333.6|1333.4|1333.8|1333.2|1335|1334.6|1332.4|1331.8|36760
1596533700000|2020-08-04 09:35:00|1333.6|1333|1331.2|1330.8|1335.8|1335.2|1329.2|1329|71289
1596534000000|2020-08-04 09:40:00|1331|1330.6|1333|1332.6|1334.8|1334.2|1329.4|1329|53105
1596534300000|2020-08-04 09:45:00|1332.8|1332.4|1330.6|1330|1335.6|1335.4|1330.6|1330|103652
1596534600000|2020-08-04 09:50:00|1330.4|1330.2|1331.2|1330.6|1333.8|1333|1327.4|1326.8|74258
1596534900000|2020-08-04 09:55:00|1330.8|1330.4|1329.6|1329.2|1331.4|1331|1328.2|1328|22507
1596535200000|2020-08-04 10:00:00|1330|1329.4|1328.6|1328.2|1334.2|1334|1327.2|1326.6|92144
1596535500000|2020-08-04 10:05:00|1328.8|1328.4|1328.8|1328.2|1333.2|1333|1328.6|1328|73918
1596535800000|2020-08-04 10:10:00|1329|1328.4|1329.8|1329.6|1330.8|1330.6|1328|1327.6|27113
1596536100000|2020-08-04 10:15:00|1329.6|1329.4|1329.8|1329.4|1330.2|1329.8|1328|1327.6|62055
1596536400000|2020-08-04 10:20:00|1330|1329.6|1330.4|1330|1332.8|1332.6|1329.4|1329.2|61365
1596536700000|2020-08-04 10:25:00|1330.6|1330.2|1328.6|1328.2|1332.8|1332.6|1328.4|1328|37290
1596537000000|2020-08-04 10:30:00|1328.8|1328|1332.8|1332.4|1334.4|1334|1328.6|1328|38469
1596537300000|2020-08-04 10:35:00|1332.6|1332.2|1332.2|1331.6|1336|1335.8|1331.4|1331|31379
1596537600000|2020-08-04 10:40:00|1332|1331.8|1331.4|1331.2|1334.2|1333.8|1331.4|1330.8|18447
1596537900000|2020-08-04 10:45:00|1331.2|1331|1334.8|1334.6|1336.6|1336.2|1328.8|1328.2|117673
1596538200000|2020-08-04 10:50:00|1335|1334.8|1336.6|1336.2|1339|1338.2|1334.8|1334.2|32908
1596538500000|2020-08-04 10:55:00|1336.4|1336|1335|1334.6|1336.8|1336.4|1334.8|1334.4|37902
1596538800000|2020-08-04 11:00:00|1334.8|1334.4|1335|1334.4|1337.8|1337.4|1333.8|1333.4|61495
1596539100000|2020-08-04 11:05:00|1334.8|1334.2|1334.6|1334.2|1335.8|1335.4|1333.6|1333|32250
1596539400000|2020-08-04 11:10:00|1334.8|1334.4|1335.2|1334.8|1337|1336.6|1334.2|1333.8|31063
1596539700000|2020-08-04 11:15:00|1335|1334.6|1334.4|1333.8|1335.2|1334.6|1331|1330.8|68115
1596540000000|2020-08-04 11:20:00|1334.2|1334|1335|1334.6|1336.2|1335.8|1333.2|1332.8|25736
1596540300000|2020-08-04 11:25:00|1335.2|1334.8|1334.6|1334.2|1335.4|1335.2|1333.2|1333|28669
1596540600000|2020-08-04 11:30:00|1334.4|1334|1330|1329.6|1334.4|1334.2|1329|1328.6|93520
1596540900000|2020-08-04 11:35:00|1330.2|1329.4|1328.2|1328|1331.6|1331.2|1327.2|1326.6|31677
1596541200000|2020-08-04 11:40:00|1328.4|1328.2|1330.6|1330.2|1332|1331.6|1327.4|1327.2|44601
1596541500000|2020-08-04 11:45:00|1330.4|1330.4|1332|1331.6|1334|1333.6|1329.8|1329.2|46427
1596541800000|2020-08-04 11:50:00|1331.8|1331.4|1332|1331.4|1332.4|1331.8|1328.2|1328|59578
1596542100000|2020-08-04 11:55:00|1331.8|1331.6|1334.4|1334|1335.4|1335|1331.8|1331.2|29260
1596542400000|2020-08-04 12:00:00|1334.6|1334.2|1331.2|1330.8|1334.6|1334.4|1329.8|1329.6|50336
1596542700000|2020-08-04 12:05:00|1331|1330.6|1331.8|1331.6|1333.4|1333.2|1330.6|1330.4|36704
1596543000000|2020-08-04 12:10:00|1332|1331.8|1333.8|1333.6|1334.8|1334.2|1331.8|1331.6|22984
1596543300000|2020-08-04 12:15:00|1333.6|1333.4|1332.4|1332|1334|1333.8|1331.6|1331.4|23829
1596543600000|2020-08-04 12:20:00|1332.2|1331.8|1332.8|1332.4|1334.8|1334.6|1330.4|1329.8|24609
1596543900000|2020-08-04 12:25:00|1333|1332.6|1334.6|1334.2|1335.4|1335.2|1332.6|1332.4|89778
1596544200000|2020-08-04 12:30:00|1334.4|1334.4|1334|1333.4|1334.4|1334.4|1332.6|1332|82667
1596544500000|2020-08-04 12:35:00|1333.8|1333.6|1332.4|1331.8|1334|1333.8|1330.2|1330|43474
1596544800000|2020-08-04 12:40:00|1332.2|1331.4|1331.8|1331.6|1334|1333.6|1331|1330.6|34246
1596545100000|2020-08-04 12:45:00|1332|1331.4|1333.2|1333|1334.2|1334|1331.6|1331.4|31120
1596545400000|2020-08-04 12:50:00|1333.4|1333.2|1330.8|1330.2|1334|1333.6|1329|1328.8|40378
1596545700000|2020-08-04 12:55:00|1331.2|1330.4|1331.2|1330.8|1332.8|1332.4|1330.2|1329.8|39675
1596546000000|2020-08-04 13:00:00|1331|1331|1337.6|1337.2|1337.8|1337.4|1330.4|1330.2|86611
1596546300000|2020-08-04 13:05:00|1337.8|1337.4|1336.6|1336|1338|1337.4|1334.8|1334.4|54537
1596546600000|2020-08-04 13:10:00|1336.4|1335.8|1337.8|1337.4|1339|1338.6|1336|1335.8|31485
1596546900000|2020-08-04 13:15:00|1337.6|1337.2|1337.2|1337|1337.8|1337.4|1335.4|1335|38413
1596547200000|2020-08-04 13:20:00|1337.4|1337.2|1340|1339.4|1342|1341.8|1336.4|1336|45429
1596547500000|2020-08-04 13:25:00|1339.8|1339.6|1343|1342.6|1343|1342.8|1339|1338.6|69786
1596547800000|2020-08-04 13:30:00|1342.8|1342.8|1345.4|1345.2|1347|1346.6|1340.6|1340|72359
1596548100000|2020-08-04 13:35:00|1345.2|1344.8|1344.6|1344.2|1345.6|1345.2|1339.6|1339|53889
1596548400000|2020-08-04 13:40:00|1344.8|1344.4|1346.8|1346.6|1347|1346.8|1344.2|1343.8|107393
1596548700000|2020-08-04 13:45:00|1347|1346.8|1349.4|1349|1349.6|1349.2|1346.6|1346.2|100847
1596549000000|2020-08-04 13:50:00|1349.6|1349.2|1351.4|1351.2|1352.8|1352.4|1348.6|1348.2|127156
1596549300000|2020-08-04 13:55:00|1351.6|1351.4|1353.2|1352.6|1355.4|1354.8|1349.6|1349|114365
1596549600000|2020-08-04 14:00:00|1353|1352.2|1355.2|1354.8|1358.8|1358.4|1351.2|1350.4|150591
1596549900000|2020-08-04 14:05:00|1355.4|1354.6|1356.4|1356.2|1357|1356.6|1352.8|1352.4|88349
1596550200000|2020-08-04 14:10:00|1356.2|1356|1356.8|1356.6|1358|1357.8|1354.4|1354.2|52706
1596550500000|2020-08-04 14:15:00|1357|1356.4|1360.6|1360.2|1361.2|1361|1356.4|1356|148692
1596550800000|2020-08-04 14:20:00|1360.4|1360|1359.6|1359.2|1361.4|1361|1359.6|1359.2|151888
1596551100000|2020-08-04 14:25:00|1359.8|1359.4|1357.8|1357.4|1361.4|1361|1356.4|1356.2|105664
1596551400000|2020-08-04 14:30:00|1358|1357.6|1355|1354.6|1358.4|1358|1354.8|1354.4|79811
1596551700000|2020-08-04 14:35:00|1355.2|1354.8|1357.8|1357.4|1358.8|1358.6|1354.4|1354|106499
1596552000000|2020-08-04 14:40:00|1357.6|1357|1359.4|1359.2|1360|1359.4|1357.4|1356.8|56979
1596552300000|2020-08-04 14:45:00|1359.2|1359|1359.8|1359.6|1360.2|1360|1356.4|1356|90291
1596552600000|2020-08-04 14:50:00|1360|1359.8|1361|1360.6|1362.6|1362.2|1360|1359.8|85960
1596552900000|2020-08-04 14:55:00|1360.8|1360.8|1361.4|1361|1363.6|1363.2|1360.8|1360.6|132262
1596553200000|2020-08-04 15:00:00|1361.2|1360.8|1360.2|1359.8|1362|1361.6|1358.8|1358.6|104928
1596553500000|2020-08-04 15:05:00|1360|1360|1359.6|1359|1362|1361.8|1356|1355.6|93316
1596553800000|2020-08-04 15:10:00|1359.8|1359.2|1358|1357.4|1361.4|1361|1358|1357.4|147188
1596554100000|2020-08-04 15:15:00|1357.8|1357.6|1359.4|1359.2|1360.2|1359.8|1357.8|1357.4|110862
1596554400000|2020-08-04 15:20:00|1359.6|1359.4|1356|1355.6|1361|1360.6|1355|1354.6|104036
1596554700000|2020-08-04 15:25:00|1356.2|1355.8|1356|1355.2|1358.4|1358|1355.4|1355|446132
1596610800000|2020-08-05 07:00:00|1465.8|1347.4|1367.4|1366.2|1465.8|1369.6|1361.6|1339.2|96471
1596611100000|2020-08-05 07:05:00|1367.6|1366.4|1365.6|1364.4|1371.8|1370.6|1358.8|1358|90373
1596611400000|2020-08-05 07:10:00|1365.8|1364.6|1363.8|1362.8|1370|1368.8|1359.6|1358.6|65991
1596611700000|2020-08-05 07:15:00|1363.6|1362.6|1365.2|1364.4|1368.6|1368|1361.6|1361|73528
1596612000000|2020-08-05 07:20:00|1365.4|1364.2|1369.8|1369.4|1373.2|1372.4|1363.6|1363|85293
1596612300000|2020-08-05 07:25:00|1370|1369.6|1365.6|1365|1370.2|1369.6|1362.8|1362.4|65594
1596612600000|2020-08-05 07:30:00|1365.4|1364.8|1369.6|1368.8|1370.8|1370.6|1365.2|1364.6|93849
1596612900000|2020-08-05 07:35:00|1369.4|1369|1368.4|1367.8|1372|1371.6|1365.6|1365|73846
1596613200000|2020-08-05 07:40:00|1368.2|1367.6|1364.4|1364|1370.4|1370|1364.4|1363.8|45272
1596613500000|2020-08-05 07:45:00|1364.6|1364.2|1364|1363.4|1368.6|1367.8|1364|1363.4|41571
1596613800000|2020-08-05 07:50:00|1364.2|1363.6|1362.4|1362|1366|1365.4|1361.2|1360.8|93516
1596614100000|2020-08-05 07:55:00|1362.2|1361.8|1354.6|1354.2|1362.6|1362|1354|1353.4|107419
1596614400000|2020-08-05 08:00:00|1355|1354.4|1354.8|1354.4|1356.8|1356.2|1350.6|1350.2|105632
1596614700000|2020-08-05 08:05:00|1354.6|1354|1356.2|1355.6|1357.4|1356.8|1351.4|1351|63273
1596615000000|2020-08-05 08:10:00|1356.4|1355.8|1356.6|1356.2|1358.6|1358|1356.2|1355.6|22390
1596615300000|2020-08-05 08:15:00|1356.8|1356.4|1352.8|1352.4|1358.6|1358.2|1351.8|1351.2|78381
1596615600000|2020-08-05 08:20:00|1353|1352.6|1346.6|1346.2|1354.6|1354.2|1346.2|1345.6|107511
1596615900000|2020-08-05 08:25:00|1346.8|1346|1344.4|1343.8|1349.4|1348.8|1343.6|1343|70405
1596616200000|2020-08-05 08:30:00|1344.2|1343.6|1344.2|1343.6|1344.8|1344.4|1339.6|1339|82782
1596616500000|2020-08-05 08:35:00|1344.4|1343.4|1346|1345.4|1346.6|1346|1341.8|1341.2|72021
1596616800000|2020-08-05 08:40:00|1346.2|1345.6|1348.6|1348|1349.8|1349.2|1344.8|1343.8|42376
1596617100000|2020-08-05 08:45:00|1348.8|1348.2|1355.2|1354.6|1356.4|1355.6|1348.6|1347.8|51546
1596617400000|2020-08-05 08:50:00|1355.4|1354.8|1354|1353.6|1357.8|1356.8|1354|1353.4|36776
1596617700000|2020-08-05 08:55:00|1353.8|1353.4|1349.8|1349.2|1354.2|1353.8|1349|1348.4|42259
1596618000000|2020-08-05 09:00:00|1350.2|1349.4|1351|1350.6|1352.2|1351.8|1349.4|1349|29381
1596618300000|2020-08-05 09:05:00|1351.2|1350.8|1353.8|1353|1354|1353.6|1350.2|1349.6|32721
1596618600000|2020-08-05 09:10:00|1353.6|1353.2|1349.4|1349|1353.8|1353.6|1348.4|1348|26501
1596618900000|2020-08-05 09:15:00|1349.6|1349.2|1352.4|1352.2|1352.4|1352.2|1349.4|1349|32855
1596619200000|2020-08-05 09:20:00|1352.2|1352|1352.8|1352.2|1354|1353.6|1352|1351.6|38625
1596619500000|2020-08-05 09:25:00|1352.6|1352|1355.4|1355|1356.6|1355.8|1352.2|1351.6|23438
1596619800000|2020-08-05 09:30:00|1355.6|1355.2|1350.6|1350|1355.6|1355.4|1350|1349.4|26166
1596620100000|2020-08-05 09:35:00|1350.4|1350.2|1353.8|1353.4|1354.4|1354.2|1350.4|1350|16446
1596620400000|2020-08-05 09:40:00|1353.6|1353.2|1353|1352.4|1354.4|1354|1352|1351.4|22247
1596620700000|2020-08-05 09:45:00|1352.8|1352.2|1355.2|1354.6|1355.4|1355|1351.6|1351.2|16758
1596621000000|2020-08-05 09:50:00|1355|1354.4|1351.2|1350.8|1355.8|1355.6|1350.6|1350.2|20060
1596621300000|2020-08-05 09:55:00|1351|1350.6|1355|1354.6|1355.2|1354.8|1350.4|1350|22369
1596621600000|2020-08-05 10:00:00|1354.8|1354.4|1353.4|1353|1356|1355.8|1353|1352.4|17196
1596621900000|2020-08-05 10:05:00|1353.2|1352.8|1350.8|1350.2|1354.2|1354|1350.2|1349.8|58956
1596622200000|2020-08-05 10:10:00|1351|1350.4|1350.6|1350|1352.4|1352|1350|1349.6|130573
1596622500000|2020-08-05 10:15:00|1350.8|1350.2|1352|1351.6|1355|1354.4|1350.4|1350.2|20818
1596622800000|2020-08-05 10:20:00|1351.8|1351.4|1350.4|1350|1352|1351.6|1350|1349.6|52249
1596623100000|2020-08-05 10:25:00|1350.2|1350.2|1353|1352.6|1353.8|1353.4|1350.2|1350|37649
1596623400000|2020-08-05 10:30:00|1352.8|1352.4|1351.4|1351|1353.4|1353|1351.4|1350.8|16897
1596623700000|2020-08-05 10:35:00|1351.6|1351.2|1350.6|1350.2|1352.4|1352.2|1350.6|1350.2|8958
1596624000000|2020-08-05 10:40:00|1350.4|1350|1352.4|1352|1353.4|1353|1350.2|1350|28062
1596624300000|2020-08-05 10:45:00|1352.6|1351.8|1350.6|1350.2|1353|1352.6|1350.2|1349.6|37474
1596624600000|2020-08-05 10:50:00|1350.8|1350.4|1350.4|1350.2|1351.6|1351.2|1350.2|1349.8|42159
1596624900000|2020-08-05 10:55:00|1350.6|1350.4|1352|1351.6|1353.4|1353.2|1350.6|1350.4|18517
1596625200000|2020-08-05 11:00:00|1351.8|1351.4|1349.6|1349.2|1352.6|1352.2|1347.8|1347.2|37068
1596625500000|2020-08-05 11:05:00|1349.4|1349.4|1354.2|1353.8|1354.4|1354|1348.8|1348.4|38219
1596625800000|2020-08-05 11:10:00|1354.4|1354|1354.6|1354.4|1356.4|1356.2|1353.8|1353.6|60938
1596626100000|2020-08-05 11:15:00|1354.8|1354.6|1353|1352.6|1355|1354.6|1352|1351.4|19021
1596626400000|2020-08-05 11:20:00|1352.8|1352.4|1352|1351.8|1353|1352.8|1350.6|1350.2|15845
1596626700000|2020-08-05 11:25:00|1352.2|1352|1352.6|1352.4|1352.8|1352.6|1351.2|1351|9353
1596627000000|2020-08-05 11:30:00|1352.8|1352.6|1351.4|1351|1352.8|1352.6|1351.4|1351|14546
1596627300000|2020-08-05 11:35:00|1351.2|1351.2|1351.8|1351.6|1353.2|1353|1351.2|1351|19465
1596627600000|2020-08-05 11:40:00|1351.6|1351.4|1351.8|1351.6|1352.8|1352.4|1351|1350.6|18233
1596627900000|2020-08-05 11:45:00|1351.6|1351.4|1350|1349.6|1352.6|1352.2|1348.8|1348.6|26518
1596628200000|2020-08-05 11:50:00|1349.8|1349.8|1349.8|1349.6|1350.2|1350|1349.2|1348.8|20356
1596628500000|2020-08-05 11:55:00|1350|1349.4|1353.4|1353|1354|1353.6|1348.8|1348.4|24986
1596628800000|2020-08-05 12:00:00|1353.6|1353.2|1350.2|1349.8|1353.6|1353.2|1348.8|1348.4|20730
1596629100000|2020-08-05 12:05:00|1350|1349.6|1349|1348.4|1351|1350.6|1348.4|1348|14198
1596629400000|2020-08-05 12:10:00|1348.8|1348.2|1348.8|1348.6|1350.2|1349.6|1348.4|1348.2|13661
1596629700000|2020-08-05 12:15:00|1349|1348.8|1348|1347.8|1350.4|1350|1346.6|1346|58218
1596630000000|2020-08-05 12:20:00|1347.8|1347.6|1349.6|1349|1351.8|1351.6|1347|1346.6|46956
1596630300000|2020-08-05 12:25:00|1349.4|1349.2|1350|1349.6|1350.2|1349.8|1348|1347.6|19405
1596630600000|2020-08-05 12:30:00|1350.2|1349.8|1350|1349.6|1351.4|1351|1348.6|1348.2|26201
1596630900000|2020-08-05 12:35:00|1349.8|1349.4|1351.6|1351.2|1351.8|1351.6|1349|1348.6|35187
1596631200000|2020-08-05 12:40:00|1351.8|1351.4|1352.4|1352|1353.6|1353.2|1351.2|1351|51053
1596631500000|2020-08-05 12:45:00|1352.6|1352.2|1347.4|1347|1353.2|1352.8|1346.8|1346.6|63661
1596631800000|2020-08-05 12:50:00|1347.2|1346.6|1347.2|1346.8|1347.6|1347.4|1346|1345.8|34459
1596632100000|2020-08-05 12:55:00|1347.4|1347|1346.6|1346.4|1347.8|1347.2|1345.4|1345.2|16723
1596632400000|2020-08-05 13:00:00|1346.8|1346.6|1345|1344.6|1347.6|1347.2|1344.6|1344|26807
1596632700000|2020-08-05 13:05:00|1345.2|1344.8|1345.4|1345|1345.6|1345.4|1344.4|1344.2|28614
1596633000000|2020-08-05 13:10:00|1345.2|1344.8|1346.8|1346.4|1347.4|1347|1345|1344.6|15945
1596633300000|2020-08-05 13:15:00|1346.6|1346.6|1346.8|1346.6|1347.6|1347.2|1346|1345.6|21413
1596633600000|2020-08-05 13:20:00|1346.6|1346.4|1346.8|1346.4|1348|1347.4|1346|1345.6|16881
1596633900000|2020-08-05 13:25:00|1346.6|1346.2|1346.8|1346.4|1348|1347.8|1346.2|1346|19962
1596634200000|2020-08-05 13:30:00|1346.6|1346.2|1346|1345.4|1348.4|1348.2|1345|1344.8|100072
1596634500000|2020-08-05 13:35:00|1345.8|1345.6|1346.2|1346|1348.6|1348.2|1345.2|1345|48124
1596634800000|2020-08-05 13:40:00|1346.8|1346.2|1348.6|1348.2|1350|1349.4|1346|1345.8|39932
1596635100000|2020-08-05 13:45:00|1349|1348.4|1346|1345.6|1349.8|1349.4|1345.2|1345|43675
1596635400000|2020-08-05 13:50:00|1346.2|1345.8|1345.4|1345|1346.6|1346.2|1344.6|1344.4|51421
1596635700000|2020-08-05 13:55:00|1345.6|1345.2|1347.4|1346.8|1347.4|1346.8|1345.4|1345|34074
1596636000000|2020-08-05 14:00:00|1347.6|1347|1351.4|1351|1352.4|1351.8|1347.4|1347|55679
1596636300000|2020-08-05 14:05:00|1351.2|1350.8|1352.4|1352|1353.8|1353|1350.4|1350|35021
1596636600000|2020-08-05 14:10:00|1352.2|1351.8|1348.2|1347.8|1352.2|1351.8|1348.2|1347.8|48185
1596636900000|2020-08-05 14:15:00|1348.6|1348|1346.8|1346.6|1348.8|1348.4|1346.4|1346|47322
1596637200000|2020-08-05 14:20:00|1346.6|1346.4|1346.2|1346|1347.4|1347.2|1346|1345.8|43694
1596637500000|2020-08-05 14:25:00|1346.4|1346.2|1347.8|1347.4|1348.2|1348|1345.8|1345.4|48165
1596637800000|2020-08-05 14:30:00|1347.6|1347.2|1348.6|1348.2|1349.6|1349.2|1347|1346.8|43877
1596638100000|2020-08-05 14:35:00|1348.4|1348|1346|1345.6|1348.6|1348.4|1345.4|1345|103113
1596638400000|2020-08-05 14:40:00|1345.8|1345.4|1347.2|1346.8|1348.2|1348|1345|1344.4|106904
1596638700000|2020-08-05 14:45:00|1347|1347|1348.6|1348.2|1348.6|1348.2|1346|1345.6|39887
1596639000000|2020-08-05 14:50:00|1348.8|1348.4|1347.6|1347.2|1349.2|1348.8|1347.2|1346.8|42791
1596639300000|2020-08-05 14:55:00|1347.8|1347.4|1347.6|1347.4|1348.4|1348.2|1347.4|1347|24355
1596639600000|2020-08-05 15:00:00|1347.8|1347.6|1349.6|1349.4|1351|1350.6|1347.4|1347.2|96717
1596639900000|2020-08-05 15:05:00|1349.8|1349.6|1350|1349.8|1350.6|1350.2|1349.4|1349.2|49688
1596640200000|2020-08-05 15:10:00|1350.2|1350|1351.6|1351.2|1351.6|1351.4|1350|1349.8|89868
1596640500000|2020-08-05 15:15:00|1351.4|1351.4|1349.8|1349.6|1352.8|1352.4|1349.2|1349|84666
1596640800000|2020-08-05 15:20:00|1350|1349.8|1347.2|1347|1352|1351.6|1346.2|1346|81807
1596641100000|2020-08-05 15:25:00|1347.4|1347.2|1346.6|1346|1349|1348.6|1346.6|1346|101368
1596697200000|2020-08-06 07:00:00|1354.4|1334.6|1341|1339|1366.2|1349|1340|1334.6|82528
1596697500000|2020-08-06 07:05:00|1340.8|1338.8|1337.6|1336.2|1340.8|1338.8|1327.8|1326.2|87837
1596697800000|2020-08-06 07:10:00|1337.4|1335.8|1341.4|1340.6|1343.8|1342.8|1334.8|1333.6|66960
1596698100000|2020-08-06 07:15:00|1342|1340.8|1348.8|1348.2|1351|1350.2|1341.4|1340.8|63081
1596698400000|2020-08-06 07:20:00|1348.6|1348|1348.2|1347.2|1350|1349.4|1347.2|1346.2|55217
1596698700000|2020-08-06 07:25:00|1348.4|1348.2|1350.6|1349.8|1354.4|1354|1348.2|1347.6|73226
1596699000000|2020-08-06 07:30:00|1350.8|1350|1359|1358.4|1360.8|1360.4|1350.8|1350|104470
1596699300000|2020-08-06 07:35:00|1359.2|1358.6|1360.4|1360|1362.2|1361.8|1357|1356.2|110976
1596699600000|2020-08-06 07:40:00|1360.6|1359.8|1354.2|1353.4|1362.8|1362.2|1353.8|1353|57214
1596699900000|2020-08-06 07:45:00|1354.4|1353.6|1352.8|1352|1358.4|1357.8|1352.8|1351.8|47910
1596700200000|2020-08-06 07:50:00|1352.6|1351.8|1351|1350.4|1353.6|1352.8|1346.6|1346.2|74768
1596700500000|2020-08-06 07:55:00|1351.2|1350.6|1346|1345.6|1355|1354|1345|1344.6|67304
1596700800000|2020-08-06 08:00:00|1345.8|1345.4|1336.4|1335.8|1346|1345.6|1336.2|1335.6|64236
1596701100000|2020-08-06 08:05:00|1336|1335.6|1338.6|1338|1342|1341.4|1335.6|1335.2|39023
1596701400000|2020-08-06 08:10:00|1338.8|1338.2|1341|1340.2|1341.2|1340.4|1336|1335.6|34611
1596701700000|2020-08-06 08:15:00|1340.8|1340|1339.6|1339|1341|1340.4|1335|1334.6|61589
1596702000000|2020-08-06 08:20:00|1339.4|1339.2|1340.8|1340.2|1341|1340.8|1337.6|1336.8|35876
1596702300000|2020-08-06 08:25:00|1340.6|1340|1341.6|1340.8|1341.6|1341.2|1338.2|1337.8|36113
1596702600000|2020-08-06 08:30:00|1341.4|1341|1336.4|1336|1343.6|1342.8|1336.4|1336|30163
1596702900000|2020-08-06 08:35:00|1336.2|1335.8|1334.2|1333.6|1338.4|1338|1333.4|1333|44692
1596703200000|2020-08-06 08:40:00|1334.4|1333.8|1335|1334.4|1335|1334.6|1331.8|1331.2|58472
1596703500000|2020-08-06 08:45:00|1334.8|1334.6|1335.2|1334.8|1337|1336.8|1333.8|1333.2|48268
1596703800000|2020-08-06 08:50:00|1335.4|1334.6|1335.8|1335.2|1338.6|1338.2|1333.8|1333.2|48174
1596704100000|2020-08-06 08:55:00|1335.6|1335|1336.6|1336.2|1337.2|1336.8|1334|1333.6|30529
1596704400000|2020-08-06 09:00:00|1336.4|1336|1334.6|1334.2|1336.6|1336|1334.2|1333.6|37634
1596704700000|2020-08-06 09:05:00|1334.8|1334.4|1337.2|1336.6|1337.4|1336.8|1334.2|1333.8|39662
1596705000000|2020-08-06 09:10:00|1337|1336.4|1334|1333.6|1337.2|1337|1333.8|1333.6|37097
1596705300000|2020-08-06 09:15:00|1334.2|1333.8|1332.2|1331.6|1335.4|1335|1330.8|1330.4|55150
1596705600000|2020-08-06 09:20:00|1332|1331.8|1335.8|1335.4|1336.2|1335.6|1331.4|1330.8|47920
1596705900000|2020-08-06 09:25:00|1336|1335.2|1333.4|1333|1337.6|1337|1332.8|1332.6|43223
1596706200000|2020-08-06 09:30:00|1333.2|1332.8|1332.6|1332.2|1333.8|1333.4|1331.8|1331.4|29236
1596706500000|2020-08-06 09:35:00|1332.8|1332.4|1334.6|1334.2|1335.8|1335.4|1332|1331.8|22490
1596706800000|2020-08-06 09:40:00|1334.8|1334.4|1333.8|1333.6|1334.8|1334.4|1332.6|1332.2|33073
1596707100000|2020-08-06 09:45:00|1334|1333.8|1332.6|1332|1334.8|1334.6|1331.2|1331|75198
1596707400000|2020-08-06 09:50:00|1332.4|1332.2|1335.6|1335.2|1336.2|1336|1332.2|1332|34081
1596707700000|2020-08-06 09:55:00|1335.8|1335.4|1337.8|1337.4|1338.4|1338|1335.8|1335.4|26475
1596708000000|2020-08-06 10:00:00|1337.6|1337.2|1336.8|1336.4|1337.8|1337.6|1334|1333.6|47794
1596708300000|2020-08-06 10:05:00|1337|1336.6|1337.8|1337.4|1338.2|1338|1335.8|1335.4|36300
1596708600000|2020-08-06 10:10:00|1337.6|1337.2|1331.6|1331.2|1337.6|1337.2|1330.8|1330.4|29151
1596708900000|2020-08-06 10:15:00|1332|1331.4|1331.8|1331.4|1333|1332.8|1331.2|1330.8|21430
1596709200000|2020-08-06 10:20:00|1331.6|1331.2|1328.8|1328.4|1333.6|1333.2|1328.8|1328.2|48190
1596709500000|2020-08-06 10:25:00|1328.6|1328.2|1326.2|1326|1329.8|1329.4|1325.6|1325.2|33982
1596709800000|2020-08-06 10:30:00|1326|1325.8|1324.8|1324.2|1326.8|1326.6|1322.8|1322|93274
1596710100000|2020-08-06 10:35:00|1324.6|1324|1321.8|1321.2|1324.6|1324|1321.4|1320.8|43194
1596710400000|2020-08-06 10:40:00|1321.6|1321.4|1321.2|1320.8|1322|1321.8|1319.2|1319|71366
1596710700000|2020-08-06 10:45:00|1321|1320.6|1321.4|1321|1321.8|1321.6|1319|1318.6|72880
1596711000000|2020-08-06 10:50:00|1321.2|1320.6|1311.6|1311.2|1321.4|1320.6|1311.6|1311.2|193747
1596711300000|2020-08-06 10:55:00|1311.4|1311|1315.2|1315|1315.6|1315.2|1311.2|1311|52817
1596711600000|2020-08-06 11:00:00|1315|1314.8|1312.8|1312.4|1316.2|1315.8|1312.2|1312|58019
1596711900000|2020-08-06 11:05:00|1313|1312.6|1314.4|1314|1315.6|1315.2|1310.8|1310.4|44212
1596712200000|2020-08-06 11:10:00|1314.2|1313.8|1315.8|1315.4|1315.8|1315.6|1312|1311.6|39263
1596712500000|2020-08-06 11:15:00|1315.6|1315.2|1320.2|1319.6|1321.2|1320.8|1313.4|1313|88489
1596712800000|2020-08-06 11:20:00|1320.4|1320|1319|1318.6|1320.4|1320.2|1317.4|1317.2|41202
1596713100000|2020-08-06 11:25:00|1318.8|1318.4|1317.6|1317.2|1319|1318.6|1316|1315.4|35680
1596713400000|2020-08-06 11:30:00|1317.4|1317|1316|1315.4|1317.6|1317.2|1314.8|1314.4|41544
1596713700000|2020-08-06 11:35:00|1316.2|1315.6|1318|1317.6|1318.2|1318|1315.2|1315|29559
1596714000000|2020-08-06 11:40:00|1317.8|1317.4|1314.8|1314.6|1318|1317.8|1314.6|1314.4|33068
1596714300000|2020-08-06 11:45:00|1314.6|1314.4|1309.8|1309.4|1314.8|1314.6|1309.8|1309.2|91754
1596714600000|2020-08-06 11:50:00|1310|1309.6|1311.8|1311.4|1313|1312.6|1308.4|1308.2|36527
1596714900000|2020-08-06 11:55:00|1311.6|1311.2|1312.8|1312.2|1315|1314.6|1311.2|1311|183000
1596715200000|2020-08-06 12:00:00|1312.6|1312.4|1309.2|1308.8|1312.6|1312.4|1308.4|1308.2|51435
1596715500000|2020-08-06 12:05:00|1309|1308.6|1311.2|1311|1312|1311.4|1307.4|1307|39158
1596715800000|2020-08-06 12:10:00|1311|1310.8|1313.8|1313.6|1314.4|1314.2|1310.4|1310.2|21426
1596716100000|2020-08-06 12:15:00|1314|1313.8|1314.2|1313.8|1314.8|1314.2|1311.8|1311.4|51704
1596716400000|2020-08-06 12:20:00|1314.4|1314|1312.8|1312.4|1314.6|1314.4|1311.6|1311.2|53711
1596716700000|2020-08-06 12:25:00|1312.6|1312.6|1314.2|1313.4|1314.6|1314|1311.2|1310.6|64251
1596717000000|2020-08-06 12:30:00|1314|1313.6|1322.6|1322.4|1322.8|1322.4|1314|1313.4|83531
1596717300000|2020-08-06 12:35:00|1322.8|1322.6|1322.2|1322|1324|1323.6|1320|1319.4|47250
1596717600000|2020-08-06 12:40:00|1322.6|1322.2|1326.4|1325.8|1326.6|1326.2|1322.6|1322.2|62147
1596717900000|2020-08-06 12:45:00|1326.6|1326|1324.8|1324.6|1327.4|1326.6|1324.8|1324.6|36469
1596718200000|2020-08-06 12:50:00|1325|1324.8|1328.6|1328.2|1329.6|1329.4|1325|1324.6|52405
1596718500000|2020-08-06 12:55:00|1328.4|1327.8|1328.6|1328.2|1329.8|1329.4|1326|1325.8|34703
1596718800000|2020-08-06 13:00:00|1328.4|1328|1325|1324.6|1328.6|1328.4|1324.8|1324.4|41564
1596719100000|2020-08-06 13:05:00|1325.2|1324.8|1325|1324.8|1326|1325.6|1323.2|1322.8|46035
1596719400000|2020-08-06 13:10:00|1325.2|1325|1326.6|1326.2|1327.2|1326.8|1323.4|1323.2|34582
1596719700000|2020-08-06 13:15:00|1326.4|1326|1321|1320.6|1326.6|1326.2|1320.6|1320.2|60700
1596720000000|2020-08-06 13:20:00|1321.2|1320.8|1319.2|1318.8|1321.4|1321|1318.4|1318|78614
1596720300000|2020-08-06 13:25:00|1319|1318.6|1319.6|1319.2|1320|1319.8|1317|1316.6|38783
1596720600000|2020-08-06 13:30:00|1319.4|1319|1317.6|1317|1320|1319.8|1315.8|1315.2|85145
1596720900000|2020-08-06 13:35:00|1317.8|1317.4|1315.4|1315|1318.2|1317.8|1314.6|1314.4|74553
1596721200000|2020-08-06 13:40:00|1315.2|1315.2|1314.8|1314.4|1316.6|1316.4|1313.8|1313.2|86625
1596721500000|2020-08-06 13:45:00|1315|1314.6|1320|1319.4|1320|1319.8|1313.6|1313.2|48253
1596721800000|2020-08-06 13:50:00|1319.8|1319.6|1314.4|1314|1320|1319.8|1314.4|1314|52773
1596722100000|2020-08-06 13:55:00|1314.2|1313.8|1319|1318.6|1319.8|1319.6|1314|1313.6|48417
1596722400000|2020-08-06 14:00:00|1318.8|1318.4|1319.8|1319.4|1321.8|1321.4|1317.8|1317.6|52329
1596722700000|2020-08-06 14:05:00|1320|1319.6|1319.2|1318.8|1320.4|1320|1317.6|1317.2|47202
1596723000000|2020-08-06 14:10:00|1319.4|1319|1321|1320.8|1322.6|1322.2|1319|1318.4|62347
1596723300000|2020-08-06 14:15:00|1321.2|1321|1321.6|1321.2|1323.2|1322.8|1319.8|1319.4|51179
1596723600000|2020-08-06 14:20:00|1321.4|1321.4|1323|1322.8|1323.8|1323.6|1321.2|1321|50580
1596723900000|2020-08-06 14:25:00|1323.2|1323|1325.6|1325.2|1326|1325.8|1322.2|1321.8|60766
1596724200000|2020-08-06 14:30:00|1325.4|1325.4|1326.4|1326|1329|1328.8|1325|1324.8|57573
1596724500000|2020-08-06 14:35:00|1326.2|1325.8|1322.8|1322.4|1327|1326.6|1322.2|1322|39486
1596724800000|2020-08-06 14:40:00|1322.6|1322.2|1319.8|1319.4|1322.6|1322.2|1319.4|1319.2|61529
1596725100000|2020-08-06 14:45:00|1320|1319.6|1321.4|1321|1323.8|1323.6|1319.4|1319.2|82177
1596725400000|2020-08-06 14:50:00|1321.2|1320.8|1325.4|1325.2|1325.6|1325.2|1319.4|1319.2|56957
1596725700000|2020-08-06 14:55:00|1325.2|1325|1324.2|1323.8|1325.8|1325.4|1323|1322.8|69339
1596726000000|2020-08-06 15:00:00|1324|1323.6|1325|1324.8|1326|1325.8|1323.2|1322.8|151353
1596726300000|2020-08-06 15:05:00|1325.2|1325|1325.2|1325|1326|1325.8|1324.4|1324|90199
1596726600000|2020-08-06 15:10:00|1325|1324.8|1322.4|1322|1325.2|1325|1322|1321.6|105150
1596726900000|2020-08-06 15:15:00|1322.6|1322.2|1323|1322.6|1324.8|1324.6|1321|1320.6|112415
1596727200000|2020-08-06 15:20:00|1322.8|1322.4|1323.8|1323.4|1325.4|1325.2|1322.4|1321.8|69170
1596727500000|2020-08-06 15:25:00|1323.6|1323.2|1324.4|1324.2|1325|1324.4|1321|1320.8|111726
1596783600000|2020-08-07 07:00:00|1332.6|1316|1325|1324|1332.6|1330|1318.6|1316|35895
1596783900000|2020-08-07 07:05:00|1325.4|1324.6|1321.6|1320.4|1326|1325|1315.6|1315|67455
1596784200000|2020-08-07 07:10:00|1321.4|1320|1316|1315|1321.4|1320.4|1315.4|1314|55707
1596784500000|2020-08-07 07:15:00|1316.2|1315.2|1325|1324.4|1326.2|1325|1315.2|1315|56627
1596784800000|2020-08-07 07:20:00|1324.8|1324.6|1324.6|1323.8|1327.8|1327|1319.2|1318.6|63311
1596785100000|2020-08-07 07:25:00|1324.2|1323.6|1324.6|1324.2|1327|1326.2|1323.2|1322.6|40732
1596785400000|2020-08-07 07:30:00|1324.4|1324|1323.8|1323.2|1325.6|1324.8|1319.8|1319.2|49651
1596785700000|2020-08-07 07:35:00|1324|1323.4|1316.2|1315.8|1325|1324.4|1316.2|1315.8|39837
1596786000000|2020-08-07 07:40:00|1316|1315.4|1318.2|1317.6|1320.6|1320|1315|1314.8|41609
1596786300000|2020-08-07 07:45:00|1318|1317.2|1318|1317.4|1321.4|1321|1316.4|1316|71375
1596786600000|2020-08-07 07:50:00|1317.8|1317.6|1315.2|1314.6|1320.6|1320|1314|1313.6|44133
1596786900000|2020-08-07 07:55:00|1315|1314.4|1323|1322.6|1323.6|1323|1312.8|1312.2|39054
1596787200000|2020-08-07 08:00:00|1323.4|1322.8|1318.6|1318|1323.4|1322.8|1318|1317.4|45410
1596787500000|2020-08-07 08:05:00|1318.4|1318.2|1316.6|1316|1318.6|1318.2|1314.8|1314.2|39905
1596787800000|2020-08-07 08:10:00|1316.2|1315.6|1319.6|1319|1320|1319.6|1314.6|1314|69346
1596788100000|2020-08-07 08:15:00|1319.8|1319.2|1322|1321.4|1322|1321.8|1319.4|1318.8|57177
1596788400000|2020-08-07 08:20:00|1321.8|1321.2|1320.2|1320|1322.8|1322.6|1320.2|1320|27932
1596788700000|2020-08-07 08:25:00|1320|1319.8|1316.4|1316|1321|1320.6|1316.2|1316|61581
1596789000000|2020-08-07 08:30:00|1316.6|1316.2|1316.4|1315.8|1318.6|1318.2|1315|1314.8|37092
1596789300000|2020-08-07 08:35:00|1316.2|1315.6|1312|1311.4|1317.8|1317.4|1310.4|1310|37506
1596789600000|2020-08-07 08:40:00|1311.8|1311.2|1314.2|1313.6|1314.2|1313.8|1310.8|1310.6|32961
1596789900000|2020-08-07 08:45:00|1314|1313.4|1315.4|1314.8|1315.6|1315.2|1312.8|1312.4|26557
1596790200000|2020-08-07 08:50:00|1315.2|1315|1314.6|1314.2|1317|1316.8|1313.6|1313.2|28484
1596790500000|2020-08-07 08:55:00|1314.4|1314.4|1314|1313.6|1316|1315.8|1313.2|1313|36372
1596790800000|2020-08-07 09:00:00|1314.2|1313.8|1313.6|1313.2|1315.8|1315.4|1311.8|1311.4|64965
1596791100000|2020-08-07 09:05:00|1313.4|1313|1314.2|1314|1315|1314.6|1311.2|1311|27154
1596791400000|2020-08-07 09:10:00|1314|1313.8|1310.4|1309.8|1314.6|1314|1309.8|1309.6|45707
1596791700000|2020-08-07 09:15:00|1310.2|1309.6|1313.6|1313.2|1315.4|1315|1309.4|1309|41800
1596792000000|2020-08-07 09:20:00|1313.4|1313|1312|1311.8|1313.6|1313.2|1311.4|1310.8|13414
1596792300000|2020-08-07 09:25:00|1312.2|1311.6|1311.4|1311.2|1312.4|1312|1309|1308.8|43641
1596792600000|2020-08-07 09:30:00|1311.2|1310.8|1309.6|1309.2|1311.4|1311.2|1309|1308.4|39292
1596792900000|2020-08-07 09:35:00|1309.4|1309|1310.4|1310|1310.8|1310.4|1308.4|1308.2|32705
1596793200000|2020-08-07 09:40:00|1310.6|1310.2|1314.6|1314.2|1314.8|1314.2|1309.8|1309.4|33756
1596793500000|2020-08-07 09:45:00|1314.8|1314.4|1313.4|1313.2|1315|1314.6|1313|1312.6|28792
1596793800000|2020-08-07 09:50:00|1313.6|1313.4|1312.8|1312.6|1313.8|1313.6|1311.4|1311|75122
1596794100000|2020-08-07 09:55:00|1312.6|1312.4|1312.6|1312.4|1313.6|1313.2|1311.2|1311|54720
1596794400000|2020-08-07 10:00:00|1312.4|1312.2|1312.2|1311.8|1312.6|1312.4|1310.4|1310.2|27696
1596794700000|2020-08-07 10:05:00|1312|1311.6|1310.4|1310.2|1313.8|1313.4|1309.4|1309.2|46677
1596795000000|2020-08-07 10:10:00|1310.6|1310|1313.2|1313|1314|1313.6|1310|1309.6|29926
1596795300000|2020-08-07 10:15:00|1313.4|1313.2|1314|1313.6|1316|1315.6|1313.4|1313.2|19107
1596795600000|2020-08-07 10:20:00|1313.8|1313.8|1316|1315.6|1316.6|1316.4|1313.2|1313|26302
1596795900000|2020-08-07 10:25:00|1316.2|1315.8|1316.4|1316|1317.4|1317|1315|1314.8|24109
1596796200000|2020-08-07 10:30:00|1316.8|1316.2|1316.4|1316|1317|1316.8|1314.8|1314.4|16758
1596796500000|2020-08-07 10:35:00|1316.6|1316.4|1316.4|1316|1317.8|1317.2|1315|1314.8|34655
1596796800000|2020-08-07 10:40:00|1316.6|1316.2|1317.2|1316.8|1317.8|1317.6|1315.8|1315.6|36085
1596797100000|2020-08-07 10:45:00|1317.4|1317|1316.6|1316.2|1317.4|1317|1315.4|1315.2|18496
1596797400000|2020-08-07 10:50:00|1316.4|1316.4|1316.4|1316|1316.8|1316.4|1315.2|1315|28441
1596797700000|2020-08-07 10:55:00|1316.2|1315.8|1319.8|1319.6|1319.8|1319.6|1315.4|1315.2|18236
1596798000000|2020-08-07 11:00:00|1320|1319.8|1316|1315.6|1321.4|1321.2|1316|1315.4|34063
1596798300000|2020-08-07 11:05:00|1316.2|1315.8|1314.2|1313.8|1316.8|1316.6|1313.8|1313.4|25626
1596798600000|2020-08-07 11:10:00|1314|1313.6|1315|1314.6|1315.8|1315.6|1313.6|1313.2|18729
1596798900000|2020-08-07 11:15:00|1314.8|1314.4|1311.4|1311|1314.8|1314.4|1311.4|1310.8|30420
1596799200000|2020-08-07 11:20:00|1311.6|1311.2|1310.8|1310.4|1314.4|1313.8|1310.6|1310.2|23729
1596799500000|2020-08-07 11:25:00|1311|1310.6|1310.2|1310|1312.2|1312|1310.2|1310|28047
1596799800000|2020-08-07 11:30:00|1310.4|1310.2|1308.8|1308.6|1311.6|1311.4|1308.8|1308.6|40369
1596800100000|2020-08-07 11:35:00|1309|1308.8|1306.4|1306.2|1309.6|1309.2|1306.2|1306|26930
1596800400000|2020-08-07 11:40:00|1306.2|1306|1307|1306.6|1308|1307.4|1304.2|1304|55283
1596800700000|2020-08-07 11:45:00|1306.8|1306.4|1306.4|1306|1307.2|1307|1305.6|1305.2|35072
1596801000000|2020-08-07 11:50:00|1306.2|1306.2|1306.6|1306.2|1306.6|1306.4|1304.6|1304.2|27097
1596801300000|2020-08-07 11:55:00|1306.8|1306.4|1306.4|1306|1307.8|1307.4|1306.2|1305.6|21541
1596801600000|2020-08-07 12:00:00|1306.2|1305.8|1308.2|1307.6|1308.6|1308.4|1305.8|1305.6|47676
1596801900000|2020-08-07 12:05:00|1308|1307.4|1306.8|1306.6|1308.4|1308|1306.2|1306|38762
1596802200000|2020-08-07 12:10:00|1306.6|1306.4|1310.2|1309.8|1310.2|1310|1305.8|1305.6|35869
1596802500000|2020-08-07 12:15:00|1310|1309.6|1308.8|1308.4|1310.2|1309.8|1307.8|1307.6|31721
1596802800000|2020-08-07 12:20:00|1308.6|1308.2|1309|1308.6|1310|1309.8|1307.8|1307.6|26721
1596803100000|2020-08-07 12:25:00|1308.8|1308.4|1309.6|1308.6|1309.8|1309.4|1306.6|1306.4|35793
1596803400000|2020-08-07 12:30:00|1310|1309|1316|1315.2|1319.4|1319|1309.8|1308.6|116412
1596803700000|2020-08-07 12:35:00|1315.8|1315.4|1311.8|1311.2|1316.6|1316.4|1311.2|1310.6|57864
1596804000000|2020-08-07 12:40:00|1311.6|1310.8|1311.4|1311.2|1312|1311.4|1308.4|1308|38603
1596804300000|2020-08-07 12:45:00|1311.6|1310.8|1311.8|1311.4|1313.2|1313|1310.8|1310.4|43031
1596804600000|2020-08-07 12:50:00|1311.6|1311.2|1312.8|1312.2|1312.8|1312.4|1310.6|1310.2|26751
1596804900000|2020-08-07 12:55:00|1312.6|1312|1311.2|1311|1312.8|1312.6|1309.8|1309.4|26873
1596805200000|2020-08-07 13:00:00|1311|1310.8|1314.2|1313.6|1315.2|1315|1310.6|1310.4|32101
1596805500000|2020-08-07 13:05:00|1314|1313.8|1316.2|1316|1316.4|1316.2|1313.8|1313.4|31089
1596805800000|2020-08-07 13:10:00|1316.4|1316.2|1313.4|1313|1316.6|1316.2|1313.2|1313|35958
1596806100000|2020-08-07 13:15:00|1313.2|1312.8|1313.6|1313.2|1314.6|1314.2|1311|1310.6|31959
1596806400000|2020-08-07 13:20:00|1313.4|1313|1315.2|1314.8|1315.2|1314.8|1312.2|1311.6|29979
1596806700000|2020-08-07 13:25:00|1315|1314.6|1316.4|1316|1316.4|1316|1313.6|1313.4|24376
1596807000000|2020-08-07 13:30:00|1316.2|1315.8|1320.2|1319.8|1320.8|1320.6|1315|1314.6|67263
1596807300000|2020-08-07 13:35:00|1320|1320|1315|1314.6|1320.8|1320.4|1314.6|1314.2|47571
1596807600000|2020-08-07 13:40:00|1314.8|1314.4|1317.2|1316.6|1317.4|1317.2|1314.4|1314|33702
1596807900000|2020-08-07 13:45:00|1317.4|1316.8|1324.2|1323.8|1324.2|1323.8|1317.4|1316.6|84247
1596808200000|2020-08-07 13:50:00|1324.4|1324|1318.8|1318.2|1324.4|1324.2|1317.8|1317.2|56234
1596808500000|2020-08-07 13:55:00|1318.6|1318|1320.2|1319.6|1320.6|1320.2|1318|1317.8|42048
1596808800000|2020-08-07 14:00:00|1320|1319.8|1319.8|1319.4|1321.8|1321.4|1319|1318.6|47166
1596809100000|2020-08-07 14:05:00|1320|1319.6|1321.4|1321|1321.4|1321.2|1319|1318.8|38164
1596809400000|2020-08-07 14:10:00|1321.2|1320.8|1322.4|1322.2|1324.6|1324.2|1320.6|1320|54642
1596809700000|2020-08-07 14:15:00|1322.6|1322.4|1321.4|1321|1323.2|1322.8|1320|1319.4|68131
1596810000000|2020-08-07 14:20:00|1321.2|1320.8|1320.2|1319.6|1321.2|1320.8|1318.6|1318|40306
1596810300000|2020-08-07 14:25:00|1320.4|1319.8|1321.6|1321.2|1321.6|1321.2|1319.4|1319|41289
1596810600000|2020-08-07 14:30:00|1321.8|1321.4|1325.6|1325.2|1325.8|1325.4|1321.4|1321|49421
1596810900000|2020-08-07 14:35:00|1325.4|1325.4|1325|1324.8|1325.6|1325.4|1324.4|1324.2|42809
1596811200000|2020-08-07 14:40:00|1325.2|1325|1326|1325.8|1327|1326.8|1324|1323.4|78259
1596811500000|2020-08-07 14:45:00|1326.2|1326|1326.4|1326.2|1327|1326.6|1324.4|1324|54048
1596811800000|2020-08-07 14:50:00|1326.2|1326|1325.4|1325|1326.8|1326.6|1324.6|1324.4|46983
1596812100000|2020-08-07 14:55:00|1325.6|1325.2|1322.8|1322.2|1326|1325.6|1321.2|1320.8|52710
1596812400000|2020-08-07 15:00:00|1322.6|1322|1324.6|1324.2|1324.6|1324.2|1320.4|1320|73397
1596812700000|2020-08-07 15:05:00|1324.4|1324.4|1325.6|1325.2|1326.8|1326.6|1323.6|1323|61469
1596813000000|2020-08-07 15:10:00|1325.8|1325.4|1325.6|1325.2|1326.8|1326.6|1324.8|1324.6|56260
1596813300000|2020-08-07 15:15:00|1325.8|1325.4|1325.4|1325|1326.4|1326.2|1325|1324.8|65705
1596813600000|2020-08-07 15:20:00|1325.6|1325.2|1325.8|1325.4|1327.2|1327|1325.6|1325|115792
1596813900000|2020-08-07 15:25:00|1326|1325.6|1323|1322.6|1326.2|1326|1321.2|1320.6|132053
1597042800000|2020-08-10 07:00:00|4100|1205|1345|1343.2|4100|1351.8|1341.8|1205|111162
1597043100000|2020-08-10 07:05:00|1344.8|1343|1355.4|1354.4|1359.2|1358.6|1343.4|1342|51201
1597043400000|2020-08-10 07:10:00|1355.6|1354.6|1352.6|1351.4|1362.6|1361.4|1350.2|1349|82505
1597043700000|2020-08-10 07:15:00|1352.4|1351.6|1364.4|1363.4|1365|1364.2|1351|1350|80507
1597044000000|2020-08-10 07:20:00|1364|1363.6|1368.8|1367.8|1372.4|1371.8|1364|1363.2|157472
1597044300000|2020-08-10 07:25:00|1368.4|1368|1363.6|1362.8|1368.8|1368.2|1357|1356.4|74140
1597044600000|2020-08-10 07:30:00|1363.8|1363|1363.8|1363.4|1366.4|1365.4|1362.2|1361.6|25857
1597044900000|2020-08-10 07:35:00|1363.6|1363.2|1359.6|1358.8|1366|1365.2|1358.4|1357.8|46448
1597045200000|2020-08-10 07:40:00|1359.8|1359.2|1357.2|1356.4|1363.4|1362.6|1355.2|1354.4|53760
1597045500000|2020-08-10 07:45:00|1357.4|1356.6|1358.6|1358|1359.4|1358.8|1355|1354|23342
1597045800000|2020-08-10 07:50:00|1358.4|1357.8|1350|1349.2|1359|1358.2|1349.8|1349.2|75149
1597046100000|2020-08-10 07:55:00|1349.6|1348.8|1353.8|1352.8|1354.4|1353.8|1348|1347.6|56849
1597046400000|2020-08-10 08:00:00|1353.6|1352.6|1349.2|1348.4|1353.8|1352.6|1349|1348.4|44848
1597046700000|2020-08-10 08:05:00|1349.4|1348.8|1346|1345.4|1351|1350.2|1343.2|1343|62169
1597047000000|2020-08-10 08:10:00|1345.8|1345.2|1342.2|1341.6|1345.8|1345.2|1341.2|1341|31606
1597047300000|2020-08-10 08:15:00|1342|1341.4|1344.8|1344.2|1346.4|1345.8|1341|1340.6|32717
1597047600000|2020-08-10 08:20:00|1344.6|1344|1342.6|1342|1345.2|1345|1339.8|1339.2|31708
1597047900000|2020-08-10 08:25:00|1342.4|1341.8|1342.2|1341.4|1343.6|1342.8|1339.4|1339|42553
1597048200000|2020-08-10 08:30:00|1342|1341.2|1343.4|1342.8|1344|1343.6|1339.2|1338.4|58098
1597048500000|2020-08-10 08:35:00|1343.2|1342.6|1342|1341.2|1346.6|1346.2|1340.8|1340.2|81797
1597048800000|2020-08-10 08:40:00|1341.8|1341|1337|1336.2|1344.8|1344.2|1336.8|1336.2|43862
1597049100000|2020-08-10 08:45:00|1337.2|1336.4|1343.8|1343|1343.8|1343.2|1336.4|1335.6|43570
1597049400000|2020-08-10 08:50:00|1343.6|1342.6|1345.4|1344.8|1347.4|1346.4|1342.4|1341.6|29296
1597049700000|2020-08-10 08:55:00|1345|1344.6|1344.8|1344.2|1346.2|1345.8|1343.6|1343.2|20391
1597050000000|2020-08-10 09:00:00|1344.6|1344.4|1346.4|1346|1346.6|1346|1343.2|1343|23231
1597050300000|2020-08-10 09:05:00|1346.6|1346.2|1350.2|1349.6|1351|1350.6|1345.6|1345.2|17033
1597050600000|2020-08-10 09:10:00|1350.4|1349.8|1349.4|1349|1351|1350.6|1348.8|1348.4|13659
1597050900000|2020-08-10 09:15:00|1349.6|1349.2|1350.2|1349.6|1351.2|1350.8|1348.2|1348|27781
1597051200000|2020-08-10 09:20:00|1350.4|1349.8|1353.4|1352.8|1353.8|1353.2|1350.4|1349.8|35128
1597051500000|2020-08-10 09:25:00|1353.2|1353|1352|1351.6|1354.6|1354.4|1350.8|1350.2|27935
1597051800000|2020-08-10 09:30:00|1352.2|1351.8|1350.2|1349.6|1352.6|1352|1349.6|1349.2|13770
1597052100000|2020-08-10 09:35:00|1350|1349.4|1349.6|1349|1350.6|1350.4|1348.4|1348.2|32860
1597052400000|2020-08-10 09:40:00|1349.8|1349.2|1350.8|1350.2|1353.8|1353.4|1349.4|1349|20750
1597052700000|2020-08-10 09:45:00|1351|1350.4|1351.8|1351.4|1352.6|1352.2|1350|1349.6|19511
1597053000000|2020-08-10 09:50:00|1351.6|1351.2|1352.6|1352|1353.8|1353.6|1350.6|1350.2|16205
1597053300000|2020-08-10 09:55:00|1352.8|1352.2|1352.8|1352.4|1353.6|1352.8|1351.6|1351.2|7581
1597053600000|2020-08-10 10:00:00|1353|1352.6|1350.8|1350.4|1353.6|1353.2|1350.2|1349.8|12319
1597053900000|2020-08-10 10:05:00|1351|1350.2|1353.6|1353|1353.6|1353|1349.8|1349.4|24615
1597054200000|2020-08-10 10:10:00|1353.4|1353.2|1351.4|1351|1353.6|1353.4|1351|1350.6|9521
1597054500000|2020-08-10 10:15:00|1351.2|1350.6|1352|1351.6|1352.2|1351.8|1349|1348.4|54564
1597054800000|2020-08-10 10:20:00|1352.2|1351.8|1352|1351.8|1353.4|1352.8|1351.2|1351|12990
1597055100000|2020-08-10 10:25:00|1351.8|1351.6|1353|1352.6|1354|1353.8|1351.6|1351.2|18477
1597055400000|2020-08-10 10:30:00|1353.2|1352.8|1355|1354.4|1358.4|1358|1353|1352.6|29426
1597055700000|2020-08-10 10:35:00|1354.8|1354.6|1353.4|1353.2|1355.6|1355.2|1352.8|1352.6|10377
1597056000000|2020-08-10 10:40:00|1353.6|1353.4|1353.8|1353.4|1354.6|1354.4|1352.2|1351.8|11963
1597056300000|2020-08-10 10:45:00|1353.6|1353.2|1352.4|1352|1354|1353.6|1351.4|1351.2|19637
1597056600000|2020-08-10 10:50:00|1352.6|1352.2|1350|1349.6|1353.8|1353.6|1349.8|1349.4|64772
1597056900000|2020-08-10 10:55:00|1350.2|1349.8|1351.2|1350.6|1351.2|1350.8|1349.2|1348.6|9313
1597057200000|2020-08-10 11:00:00|1351|1350.4|1349|1348.4|1351.2|1350.8|1348.4|1348.2|16964
1597057500000|2020-08-10 11:05:00|1348.8|1348.2|1348|1347.6|1349|1348.6|1347.2|1346.8|18536
1597057800000|2020-08-10 11:10:00|1347.8|1347.4|1350|1349.6|1350|1349.6|1346.6|1346|19510
1597058100000|2020-08-10 11:15:00|1350.2|1349.8|1351.8|1351.2|1352|1351.8|1349.4|1348.8|20523
1597058400000|2020-08-10 11:20:00|1352|1351.4|1351.8|1351.4|1352.4|1352.2|1350.6|1350.4|17679
1597058700000|2020-08-10 11:25:00|1351.6|1351.2|1351.4|1351|1352.2|1351.6|1350.6|1350.2|4735
1597059000000|2020-08-10 11:30:00|1351.2|1350.8|1348|1347.6|1352.2|1352|1347.8|1347.2|21429
1597059300000|2020-08-10 11:35:00|1348.2|1347.8|1348.8|1348.4|1350.8|1350.2|1348|1347.8|32854
1597059600000|2020-08-10 11:40:00|1349|1348.6|1350.8|1350.2|1351|1350.4|1348.6|1348|11365
1597059900000|2020-08-10 11:45:00|1350.6|1350.4|1344.2|1343.8|1351.2|1350.6|1343.6|1342.8|37959
1597060200000|2020-08-10 11:50:00|1344.4|1344|1345.8|1345.4|1345.8|1345.4|1343.2|1342.8|38870
1597060500000|2020-08-10 11:55:00|1346|1345.6|1348|1347.4|1348.6|1348.2|1345.8|1345.4|12107
1597060800000|2020-08-10 12:00:00|1348.2|1347.6|1346.6|1346.2|1348.8|1348.4|1346.4|1346|11621
1597061100000|2020-08-10 12:05:00|1346.8|1346.4|1347.8|1347.2|1348.2|1347.8|1346.4|1346|14028
1597061400000|2020-08-10 12:10:00|1347.6|1347.4|1347.4|1347|1348.6|1348.2|1347.4|1347|8098
1597061700000|2020-08-10 12:15:00|1347.6|1347.2|1349.2|1348.8|1349.6|1349.2|1346.6|1346.2|15147
1597062000000|2020-08-10 12:20:00|1349.4|1349|1350.8|1350.4|1351.2|1350.8|1348.8|1348.4|13585
1597062300000|2020-08-10 12:25:00|1350.6|1350.2|1348.8|1348.6|1351.4|1351|1348.6|1348.4|36022
1597062600000|2020-08-10 12:30:00|1348.6|1348.4|1347.8|1347.4|1348.8|1348.6|1347.2|1346.6|17678
1597062900000|2020-08-10 12:35:00|1348|1347.6|1348.8|1348.4|1349.4|1349|1346.8|1346.2|20285
1597063200000|2020-08-10 12:40:00|1349|1348.6|1351.4|1351|1351.4|1351|1348.6|1348.4|9719
1597063500000|2020-08-10 12:45:00|1351.6|1351.2|1351.6|1351.4|1352|1351.6|1350|1349.6|15658
1597063800000|2020-08-10 12:50:00|1351.8|1351.6|1351|1350.6|1352.4|1352.2|1350.6|1350.2|12055
1597064100000|2020-08-10 12:55:00|1351.2|1350.8|1353|1352.8|1354|1353.6|1350.8|1350.4|17365
1597064400000|2020-08-10 13:00:00|1352.8|1352.6|1352.6|1352.2|1353.6|1353.2|1352|1351.6|20950
1597064700000|2020-08-10 13:05:00|1353|1352.4|1350.4|1350|1353.6|1353.2|1349.4|1349|54455
1597065000000|2020-08-10 13:10:00|1350.6|1350.2|1352.6|1352.2|1352.8|1352.4|1350.6|1350|11379
1597065300000|2020-08-10 13:15:00|1352.4|1352|1351.6|1351|1353.2|1352.8|1351|1350.6|13038
1597065600000|2020-08-10 13:20:00|1351.8|1351.2|1352.6|1352.4|1354|1353.4|1351.4|1351|12032
1597065900000|2020-08-10 13:25:00|1352.8|1352.6|1354.6|1354.2|1355.6|1355.2|1351.8|1351.4|34233
1597066200000|2020-08-10 13:30:00|1354.8|1354.4|1362.6|1362|1362.8|1362|1354.8|1354.4|68008
1597066500000|2020-08-10 13:35:00|1362.8|1362.2|1363.2|1362.8|1367|1366.4|1361.4|1361|103521
1597066800000|2020-08-10 13:40:00|1363|1363|1365|1364.4|1365.8|1365.6|1362.4|1362|117175
1597067100000|2020-08-10 13:45:00|1365.2|1364.6|1365.8|1365.4|1367.2|1366.8|1363.2|1363|61705
1597067400000|2020-08-10 13:50:00|1366|1365.6|1363.6|1363.2|1366.4|1366.2|1363|1362.6|42656
1597067700000|2020-08-10 13:55:00|1363.4|1363|1365.6|1365.2|1367|1366.6|1363.4|1363|31149
1597068000000|2020-08-10 14:00:00|1365.4|1365|1365.2|1364.8|1366.6|1366.2|1364.2|1364|41298
1597068300000|2020-08-10 14:05:00|1365|1364.6|1365.6|1365|1367.2|1366.8|1364.8|1364.4|26276
1597068600000|2020-08-10 14:10:00|1365.4|1365.2|1369.2|1368.8|1369.4|1369|1365.2|1365|37085
1597068900000|2020-08-10 14:15:00|1369.4|1369|1370.4|1370|1370.6|1370.4|1368.6|1368.2|37471
1597069200000|2020-08-10 14:20:00|1370.6|1370.2|1368.2|1368|1370.8|1370.6|1367.6|1367.2|31046
1597069500000|2020-08-10 14:25:00|1368.4|1368.2|1374.4|1374|1374.4|1374.2|1368.4|1368.2|88756
1597069800000|2020-08-10 14:30:00|1374.6|1374.2|1377.2|1377|1377.2|1377|1373.4|1373|102154
1597070100000|2020-08-10 14:35:00|1377.4|1376.8|1375.4|1375|1379.4|1379.2|1375.4|1375|79548
1597070400000|2020-08-10 14:40:00|1375.6|1375.2|1375.8|1375.2|1376.2|1375.6|1374.2|1374|34322
1597070700000|2020-08-10 14:45:00|1375.6|1375|1372.6|1372.2|1375.6|1375|1372.4|1372|39191
1597071000000|2020-08-10 14:50:00|1372.4|1372|1370.2|1369.8|1372.4|1372|1368.8|1368.4|91065
1597071300000|2020-08-10 14:55:00|1370.4|1369.6|1367.6|1367.2|1371.6|1371|1367.2|1367|43797
1597071600000|2020-08-10 15:00:00|1367.4|1367|1369.2|1368.8|1370.6|1370.2|1366.2|1366|73711
1597071900000|2020-08-10 15:05:00|1369.4|1369|1369.2|1368.8|1370.6|1370.2|1368.2|1367.8|41840
1597072200000|2020-08-10 15:10:00|1369|1369|1369.4|1369|1371|1370.6|1368.4|1368|88532
1597072500000|2020-08-10 15:15:00|1369.6|1369.2|1370.8|1370.6|1371.6|1371.4|1369.2|1369|86660
1597072800000|2020-08-10 15:20:00|1371.2|1370.8|1372.2|1372|1372.6|1372.4|1370.6|1370.4|114853
1597073100000|2020-08-10 15:25:00|1372|1371.8|1371.6|1371|1372.6|1372.4|1370|1369.8|144005
1597129200000|2020-08-11 07:00:00|1390.4|1361.8|1385.2|1384|1390.4|1389|1382.4|1361.8|115772
1597129500000|2020-08-11 07:05:00|1385|1384.2|1389|1388.2|1393|1392.4|1380.6|1380.4|103457
1597129800000|2020-08-11 07:10:00|1389.6|1388.4|1387.6|1386.8|1389.8|1389.4|1383.2|1382.2|79690
1597130100000|2020-08-11 07:15:00|1387.4|1387|1395.6|1395|1398.2|1397.8|1387.4|1386.8|273060
1597130400000|2020-08-11 07:20:00|1395.4|1394.4|1400.4|1399.4|1407.6|1407|1394.6|1394.4|221820
1597130700000|2020-08-11 07:25:00|1400.2|1399.6|1398.8|1398|1404|1403|1397.4|1397|126555
1597131000000|2020-08-11 07:30:00|1398.6|1397.8|1404.8|1403.8|1405|1403.8|1397.8|1397|71515
1597131300000|2020-08-11 07:35:00|1405|1404|1398.4|1398|1405.6|1404.6|1396.8|1396|40942
1597131600000|2020-08-11 07:40:00|1398.2|1397.8|1401|1400.2|1402|1401.6|1397.8|1397|51813
1597131900000|2020-08-11 07:45:00|1400.8|1400.4|1398.6|1398.2|1403|1402.4|1398.2|1397.6|77384
1597132200000|2020-08-11 07:50:00|1398.4|1398|1399.8|1399.2|1400.6|1400.2|1397.8|1397.2|31092
1597132500000|2020-08-11 07:55:00|1400|1399.4|1404.4|1403.8|1404.4|1404.2|1398.4|1398|88148
1597132800000|2020-08-11 08:00:00|1404.2|1403.4|1400.8|1400.4|1404.2|1403.6|1400.6|1400|50460
1597133100000|2020-08-11 08:05:00|1400.6|1400.6|1400.8|1400.4|1403.6|1403.2|1399.8|1399.4|56133
1597133400000|2020-08-11 08:10:00|1401|1400.2|1399.6|1399|1403.8|1403.6|1399.2|1398.6|70121
1597133700000|2020-08-11 08:15:00|1399.8|1399.2|1400|1399.8|1402.2|1402|1399.6|1399.2|30175
1597134000000|2020-08-11 08:20:00|1400.4|1399.6|1401.6|1401.2|1403|1402.8|1399.6|1399.4|47509
1597134300000|2020-08-11 08:25:00|1401.8|1401.4|1403.6|1403.2|1404.4|1404|1400|1399.6|37370
1597134600000|2020-08-11 08:30:00|1403.8|1403.4|1406|1405.8|1406.4|1406|1401.8|1401.6|72852
1597134900000|2020-08-11 08:35:00|1406.2|1406|1405.4|1405|1408|1407.6|1403.8|1403.4|72534
1597135200000|2020-08-11 08:40:00|1405.8|1405.2|1403|1402.6|1406.2|1405.6|1402.6|1402.2|25511
1597135500000|2020-08-11 08:45:00|1402.8|1402.8|1406.8|1406.2|1407|1406.6|1402.8|1402.6|41703
1597135800000|2020-08-11 08:50:00|1406.6|1406.4|1411.4|1410.8|1413.6|1413|1406.4|1406.4|112388
1597136100000|2020-08-11 08:55:00|1411|1411|1414.4|1414|1414.6|1414.4|1410.6|1410.2|101553
1597136400000|2020-08-11 09:00:00|1414.2|1414.2|1413.6|1413.2|1415.8|1415.2|1413|1412.2|79714
1597136700000|2020-08-11 09:05:00|1413.4|1412.8|1419|1418.8|1420.4|1420|1413|1412.8|287496
1597137000000|2020-08-11 09:10:00|1419.2|1419|1418.4|1418.2|1421.4|1421|1417.6|1417.2|137478
1597137300000|2020-08-11 09:15:00|1418.6|1418.4|1418.8|1418.2|1419.6|1419.2|1415.4|1415.2|47226
1597137600000|2020-08-11 09:20:00|1419|1418.4|1419|1418.8|1419.6|1419.4|1417.6|1417.2|56563
1597137900000|2020-08-11 09:25:00|1419.4|1419|1421.2|1420.8|1422|1421.8|1418.6|1418.2|65024
1597138200000|2020-08-11 09:30:00|1421|1420.6|1419.8|1419.4|1421.2|1420.8|1416.6|1416.4|65783
1597138500000|2020-08-11 09:35:00|1419.6|1419.2|1417.4|1416.6|1421.4|1421.2|1416|1415.6|42303
1597138800000|2020-08-11 09:40:00|1417.6|1416.8|1419.2|1419|1420.4|1419.8|1416.8|1416.2|35128
1597139100000|2020-08-11 09:45:00|1419.4|1419.2|1423.4|1423|1423.8|1423.4|1418.2|1417.8|56934
1597139400000|2020-08-11 09:50:00|1423.2|1422.8|1419.6|1419.2|1423.2|1422.8|1418.8|1418.2|28065
1597139700000|2020-08-11 09:55:00|1419.8|1419.4|1420|1419.8|1422.2|1421.6|1419.4|1419|37531
1597140000000|2020-08-11 10:00:00|1419.8|1419.6|1419.6|1419.2|1421.4|1421|1417.6|1417.4|44616
1597140300000|2020-08-11 10:05:00|1419.8|1419.4|1424.4|1423.8|1425.8|1425.6|1419.6|1419.2|98486
1597140600000|2020-08-11 10:10:00|1424.2|1424|1420.6|1420.2|1424.4|1424.2|1419.4|1419|52651
1597140900000|2020-08-11 10:15:00|1420.4|1420|1421.4|1421|1424.4|1424|1419.4|1419|53979
1597141200000|2020-08-11 10:20:00|1421.2|1421.2|1421|1420.6|1421.8|1421.4|1420.2|1420|23512
1597141500000|2020-08-11 10:25:00|1421.4|1420.4|1421.8|1421.4|1423.8|1423.4|1421.2|1420.4|30305
1597141800000|2020-08-11 10:30:00|1422|1421.6|1420.4|1420.2|1422|1421.6|1418.2|1418|61254
1597142100000|2020-08-11 10:35:00|1420.2|1420|1418|1417.6|1420.4|1420|1416.8|1416.4|80835
1597142400000|2020-08-11 10:40:00|1417.8|1417.8|1420.4|1420|1420.8|1420.2|1417.8|1417.6|40081
1597142700000|2020-08-11 10:45:00|1420.2|1419.8|1419.6|1419.2|1421|1420.6|1419.2|1419|54647
1597143000000|2020-08-11 10:50:00|1419.8|1419.4|1421.4|1421|1422|1421.8|1419.2|1419|43558
1597143300000|2020-08-11 10:55:00|1421.6|1421.2|1423.4|1423|1423.6|1423.4|1421.2|1421|34943
1597143600000|2020-08-11 11:00:00|1423.2|1422.8|1424|1423.6|1427|1426.6|1422.8|1422.4|70660
1597143900000|2020-08-11 11:05:00|1424.2|1423.8|1427.4|1426.8|1428|1427.8|1424|1423.4|47758
1597144200000|2020-08-11 11:10:00|1427.2|1426.6|1428.4|1428.2|1428.4|1428.2|1426.2|1425.6|43491
1597144500000|2020-08-11 11:15:00|1428.6|1428.4|1431.8|1431.4|1432|1431.6|1428.2|1428|68707
1597144800000|2020-08-11 11:20:00|1432|1431.6|1428.6|1428.2|1432.6|1432.2|1428.4|1428.2|51570
1597145100000|2020-08-11 11:25:00|1428.8|1428.4|1431|1430.6|1431.6|1431|1427.8|1427.4|59818
1597145400000|2020-08-11 11:30:00|1431.2|1430.8|1431.4|1431|1431.6|1431.4|1428.8|1428.4|48694
1597145700000|2020-08-11 11:35:00|1431.2|1430.8|1430|1429.6|1431.8|1431.4|1428.8|1428.4|45894
1597146000000|2020-08-11 11:40:00|1429.8|1429.4|1428.2|1427.8|1431|1430.8|1428.2|1427.8|31394
1597146300000|2020-08-11 11:45:00|1428|1427.6|1426.6|1426.4|1428.2|1427.8|1425.8|1425.6|19237
1597146600000|2020-08-11 11:50:00|1426.8|1426.6|1425|1424.6|1427.8|1427.4|1422.6|1422.2|79019
1597146900000|2020-08-11 11:55:00|1425.2|1424.8|1422.6|1422.4|1425.6|1425.2|1419.6|1419.2|61668
1597147200000|2020-08-11 12:00:00|1423|1422.6|1420.4|1419.6|1424|1423.6|1418.2|1417.8|46141
1597147500000|2020-08-11 12:05:00|1420.2|1419.4|1420.4|1420|1421|1420.6|1418.2|1418|18063
1597147800000|2020-08-11 12:10:00|1420.6|1420.2|1419.2|1418.6|1421|1420.6|1417.8|1417.4|19506
1597148100000|2020-08-11 12:15:00|1419|1418.4|1424.8|1424.2|1426|1425.8|1418.4|1418.2|85778
1597148400000|2020-08-11 12:20:00|1424.6|1424|1424.8|1424.4|1425.6|1425.2|1423.4|1423|33074
1597148700000|2020-08-11 12:25:00|1425|1424.6|1424|1423.6|1425|1424.8|1422.6|1422.2|31101
1597149000000|2020-08-11 12:30:00|1423.8|1423.4|1423.8|1423.4|1424.6|1424|1421.2|1420.8|51185
1597149300000|2020-08-11 12:35:00|1423.6|1423.6|1427.8|1427.4|1429|1428.6|1423.6|1423.4|67803
1597149600000|2020-08-11 12:40:00|1427.6|1427.2|1428|1427.6|1428.2|1427.8|1425.2|1425|70885
1597149900000|2020-08-11 12:45:00|1427.8|1427.4|1427.6|1427|1428.4|1428|1425.8|1425.6|40812
1597150200000|2020-08-11 12:50:00|1427.4|1427.2|1428.2|1427.8|1428.6|1428.2|1426.8|1426.6|49832
1597150500000|2020-08-11 12:55:00|1428.4|1427.6|1426.8|1426.6|1428.8|1428.4|1426.4|1426.2|26622
1597150800000|2020-08-11 13:00:00|1427|1426.8|1429|1428.6|1430.6|1430.2|1426|1425.8|44762
1597151100000|2020-08-11 13:05:00|1428.8|1428.4|1427.4|1427|1430|1429.6|1427.4|1427|54976
1597151400000|2020-08-11 13:10:00|1427.6|1427.2|1427.4|1427.2|1429.6|1429|1425.6|1425|57178
1597151700000|2020-08-11 13:15:00|1427.6|1427|1427.4|1427.2|1429|1428.8|1427|1426.6|35946
1597152000000|2020-08-11 13:20:00|1427.6|1427.4|1425.2|1424.8|1428.2|1427.8|1424.6|1424.2|29946
1597152300000|2020-08-11 13:25:00|1425|1424.6|1428.2|1427.8|1428.4|1428.2|1424.2|1423.8|100099
1597152600000|2020-08-11 13:30:00|1428.4|1428|1428|1427.8|1431|1430.8|1426.4|1426|101557
1597152900000|2020-08-11 13:35:00|1428.2|1428|1427.6|1427.2|1431.8|1431.6|1427.2|1427|91887
1597153200000|2020-08-11 13:40:00|1427.8|1427.4|1427|1426.4|1428.6|1428.2|1426.2|1426|84447
1597153500000|2020-08-11 13:45:00|1426.8|1426.6|1425.2|1425|1427.6|1427.2|1424.2|1424|81936
1597153800000|2020-08-11 13:50:00|1425.4|1425.2|1419.6|1419.4|1427|1426.8|1419.6|1419.2|127983
1597154100000|2020-08-11 13:55:00|1419.4|1419.2|1413.8|1413.4|1420.4|1420.2|1412.6|1412|76518
1597154400000|2020-08-11 14:00:00|1414|1413.6|1411|1410.6|1414.8|1414.6|1409|1408.4|90392
1597154700000|2020-08-11 14:05:00|1410.8|1410.4|1400.8|1400.2|1411.4|1411|1400.4|1400|145431
1597155000000|2020-08-11 14:10:00|1401|1400.4|1401|1400.6|1404.8|1404.4|1401|1400|101098
1597155300000|2020-08-11 14:15:00|1401.2|1400.8|1410.8|1410.4|1411|1410.6|1399.8|1399.2|162152
1597155600000|2020-08-11 14:20:00|1410.6|1410.2|1405.6|1405|1410.8|1410.6|1404.4|1404|75474
1597155900000|2020-08-11 14:25:00|1405.8|1405.2|1402.4|1401.8|1406.4|1406.2|1399.6|1399|116922
1597156200000|2020-08-11 14:30:00|1402.6|1402|1402.6|1402|1405.4|1404.8|1402|1401.2|53096
1597156500000|2020-08-11 14:35:00|1402.8|1402.2|1406|1405.2|1406|1405.6|1402.4|1402|52315
1597156800000|2020-08-11 14:40:00|1406.2|1405.4|1405.6|1405.4|1408.2|1407.6|1405.2|1404.8|47876
1597157100000|2020-08-11 14:45:00|1405.8|1405.6|1406.8|1406.2|1410.6|1410.4|1405.8|1405.6|73796
1597157400000|2020-08-11 14:50:00|1407|1406.4|1409|1408.8|1410.6|1410|1407|1406.4|84766
1597157700000|2020-08-11 14:55:00|1408.8|1408.6|1409.2|1408.6|1411.6|1411.4|1408|1407.6|51436
1597158000000|2020-08-11 15:00:00|1409.4|1408.8|1412.6|1412.2|1413|1412.6|1408.4|1407.8|61180
1597158300000|2020-08-11 15:05:00|1412.8|1412.4|1414.6|1414.4|1417.2|1416.8|1412.4|1412|60068
1597158600000|2020-08-11 15:10:00|1414.8|1414.6|1410|1409.6|1415|1414.8|1409|1408.6|187337
1597158900000|2020-08-11 15:15:00|1410.4|1409.4|1412.2|1412|1413.2|1412.8|1409.8|1409.4|52705
1597159200000|2020-08-11 15:20:00|1412|1411.8|1415.8|1415.4|1416.4|1416|1412|1411.8|82254
1597159500000|2020-08-11 15:25:00|1416|1415.6|1417.4|1416.8|1418|1417.4|1414.6|1414|142189
1597215600000|2020-08-12 07:00:00|1426.4|1405|1416.8|1415.8|1426.4|1418.4|1407.6|1404.2|50781
1597215900000|2020-08-12 07:05:00|1416.2|1415.2|1434.8|1433.6|1436|1435.2|1416.2|1415|178310
1597216200000|2020-08-12 07:10:00|1435|1433.8|1435.2|1433.8|1442.6|1441.4|1429.2|1428|115917
1597216500000|2020-08-12 07:15:00|1435.4|1434|1438.2|1437.4|1442|1441|1435.4|1434|100294
1597216800000|2020-08-12 07:20:00|1437.8|1437.2|1443|1442.6|1444.4|1443.4|1434|1433.6|112544
1597217100000|2020-08-12 07:25:00|1443.2|1442.8|1443|1442.2|1445.8|1445.4|1441.6|1441|84891
1597217400000|2020-08-12 07:30:00|1442.6|1442.4|1445|1444.2|1448|1447.4|1440.6|1440|114907
1597217700000|2020-08-12 07:35:00|1444.8|1443.8|1441.4|1440.8|1448|1447.4|1439.8|1439.2|64843
1597218000000|2020-08-12 07:40:00|1441.8|1441|1440|1439.4|1444.2|1443.4|1439.2|1438|64629
1597218300000|2020-08-12 07:45:00|1440.2|1439.6|1442.6|1442|1444.8|1444.4|1438.4|1437.6|57337
1597218600000|2020-08-12 07:50:00|1443|1442.2|1443.6|1443|1444.8|1444.2|1439|1438.4|71033
1597218900000|2020-08-12 07:55:00|1443.2|1443.2|1441.8|1441.4|1444.8|1444.6|1439.6|1439.4|76358
1597219200000|2020-08-12 08:00:00|1442|1441.6|1436.4|1435.8|1444.4|1443.8|1436|1435.2|43260
1597219500000|2020-08-12 08:05:00|1436.2|1436|1430.8|1430.4|1440.6|1439.8|1430.2|1430|76539
1597219800000|2020-08-12 08:10:00|1430.6|1430.6|1433.2|1432.8|1436.8|1436.2|1430|1429.6|55622
1597220100000|2020-08-12 08:15:00|1433.4|1433|1438|1437.4|1439.2|1438.8|1433.2|1432.6|89356
1597220400000|2020-08-12 08:20:00|1437.8|1437.6|1438.6|1438.2|1441.2|1440.4|1437.4|1437|99377
1597220700000|2020-08-12 08:25:00|1438.4|1438|1437|1436.6|1440.4|1440|1435.4|1435.2|70394
1597221000000|2020-08-12 08:30:00|1436.8|1436.4|1440.2|1439.6|1441.8|1441.6|1436.8|1436.2|48390
1597221300000|2020-08-12 08:35:00|1440.4|1439.8|1441.8|1441.2|1442.6|1442.2|1437.6|1437|54974
1597221600000|2020-08-12 08:40:00|1442|1441.4|1443.8|1443.6|1443.8|1443.6|1441.6|1441.4|60310
1597221900000|2020-08-12 08:45:00|1444|1443.8|1447.2|1446.8|1447.2|1446.8|1443.6|1443.4|133678
1597222200000|2020-08-12 08:50:00|1447.4|1447|1447.8|1447.4|1448|1447.8|1444.4|1444|98632
1597222500000|2020-08-12 08:55:00|1448|1447.6|1449.2|1448.6|1449.4|1448.8|1445.8|1445.6|80136
1597222800000|2020-08-12 09:00:00|1449|1448.8|1451.6|1451.2|1451.8|1451.4|1448.6|1448.4|105714
1597223100000|2020-08-12 09:05:00|1451.4|1451|1451|1450.6|1452.8|1452.4|1450.4|1450.2|77680
1597223400000|2020-08-12 09:10:00|1451.2|1450.8|1454.2|1453.8|1454.2|1454|1450.6|1450|103757
1597223700000|2020-08-12 09:15:00|1454|1454|1455.4|1455|1455.6|1455.2|1453.8|1453.6|86587
1597224000000|2020-08-12 09:20:00|1455.6|1455.2|1456.8|1456.6|1457.6|1457.2|1454.4|1454|58424
1597224300000|2020-08-12 09:25:00|1456.6|1456.4|1456.8|1456.2|1458|1457.8|1454.6|1454.2|42584
1597224600000|2020-08-12 09:30:00|1457.2|1456.4|1453.8|1453.6|1457.2|1456.8|1453.6|1453.4|35033
1597224900000|2020-08-12 09:35:00|1454|1453.2|1453.8|1453.4|1455.2|1455|1451.2|1451|37904
1597225200000|2020-08-12 09:40:00|1453.6|1453.6|1450.2|1449.8|1454|1453.8|1448.8|1448.4|66790
1597225500000|2020-08-12 09:45:00|1450.6|1450|1452|1451.6|1452|1451.8|1450.4|1450|34193
1597225800000|2020-08-12 09:50:00|1451.8|1451.8|1452.6|1452.2|1453.6|1453.2|1450.4|1450.2|43139
1597226100000|2020-08-12 09:55:00|1452.4|1452.4|1450.2|1449.8|1453|1452.6|1449.8|1449.4|27732
1597226400000|2020-08-12 10:00:00|1450.4|1450|1449.8|1449.4|1451.6|1451.4|1449|1448.8|30105
1597226700000|2020-08-12 10:05:00|1450|1449.6|1449.8|1449.4|1450.6|1450.2|1449.6|1449.2|24507
1597227000000|2020-08-12 10:10:00|1450|1449.6|1454.6|1454.2|1456|1455.8|1449.6|1449.4|42135
1597227300000|2020-08-12 10:15:00|1454.8|1454.4|1455.4|1455|1455.6|1455.4|1452.4|1452|47082
1597227600000|2020-08-12 10:20:00|1455.6|1455.2|1453|1452.6|1455.6|1455.2|1452.8|1452.6|38789
1597227900000|2020-08-12 10:25:00|1452.8|1452.4|1452.4|1452.2|1452.8|1452.6|1450|1449.4|39365
1597228200000|2020-08-12 10:30:00|1452.2|1452|1452.6|1452.2|1453.2|1453|1451.8|1451.6|21715
1597228500000|2020-08-12 10:35:00|1452.8|1452.4|1452|1451.8|1454.4|1454.2|1451.8|1451.2|22060
1597228800000|2020-08-12 10:40:00|1452.2|1451.6|1450.2|1449.8|1453|1452.8|1449.2|1448.6|32230
1597229100000|2020-08-12 10:45:00|1450.4|1450|1449.2|1448.8|1451|1450.6|1448.6|1448.4|29683
1597229400000|2020-08-12 10:50:00|1449|1448.6|1448.4|1448.2|1449.6|1449.4|1448|1447.8|22081
1597229700000|2020-08-12 10:55:00|1448.6|1448.4|1448|1447.6|1449.8|1449.4|1447.4|1447|28367
1597230000000|2020-08-12 11:00:00|1447.8|1447.4|1446.6|1446.2|1448.4|1448|1445.6|1445.4|33034
1597230300000|2020-08-12 11:05:00|1446.4|1446|1449.2|1448.8|1449.4|1449.2|1446.2|1446|33372
1597230600000|2020-08-12 11:10:00|1449|1448.6|1448.6|1448.2|1449.2|1448.8|1447.2|1447|22159
1597230900000|2020-08-12 11:15:00|1448.8|1448.4|1448.8|1448.2|1450.4|1450|1448.2|1447.8|21558
1597231200000|2020-08-12 11:20:00|1448.6|1448.4|1445.4|1445|1448.8|1448.4|1445|1444.8|31888
1597231500000|2020-08-12 11:25:00|1445.2|1445.2|1447.2|1446.8|1447.6|1447|1444.4|1444|49742
1597231800000|2020-08-12 11:30:00|1447|1447|1447.6|1447.2|1448|1447.8|1446.8|1446.6|17739
1597232100000|2020-08-12 11:35:00|1447.8|1447.4|1447.2|1446.8|1448.2|1448|1446.8|1446.6|18919
1597232400000|2020-08-12 11:40:00|1447|1446.6|1445.2|1444.8|1447.4|1447.2|1445|1444.6|30067
1597232700000|2020-08-12 11:45:00|1445|1444.6|1447|1446.8|1447.2|1446.8|1445|1444.6|16972
1597233000000|2020-08-12 11:50:00|1447.2|1446.6|1446|1445.6|1447.2|1447|1445|1444.8|30383
1597233300000|2020-08-12 11:55:00|1445.8|1445.8|1444|1443.6|1446.4|1446.2|1443.4|1443.2|34192
1597233600000|2020-08-12 12:00:00|1444.2|1443.8|1442.4|1442|1444.4|1444|1441.8|1441.6|74799
1597233900000|2020-08-12 12:05:00|1442.6|1442.2|1444.8|1444.4|1446.4|1446|1441.8|1441.6|55963
1597234200000|2020-08-12 12:10:00|1444.6|1444.6|1443.6|1443.2|1445.8|1445.6|1442.6|1442.2|40380
1597234500000|2020-08-12 12:15:00|1443.8|1443.4|1445.4|1444.8|1446|1445.8|1443.4|1443|43217
1597234800000|2020-08-12 12:20:00|1445.2|1445|1447.4|1447|1447.4|1447.2|1444.4|1444.2|33554
1597235100000|2020-08-12 12:25:00|1447.2|1447.2|1445.2|1444.8|1447.2|1447.2|1444.6|1444|22347
1597235400000|2020-08-12 12:30:00|1445.4|1445|1449.8|1449.2|1449.8|1449.4|1443.6|1443.2|62110
1597235700000|2020-08-12 12:35:00|1449.6|1449.4|1452.2|1452|1453.6|1453.2|1449.6|1449.2|49939
1597236000000|2020-08-12 12:40:00|1452.4|1451.8|1454|1453.4|1454|1453.8|1451.2|1451|43176
1597236300000|2020-08-12 12:45:00|1453.8|1453.6|1453.2|1453|1455.2|1455|1452.8|1452.4|32537
1597236600000|2020-08-12 12:50:00|1453.4|1452.8|1453.6|1453.4|1454|1453.8|1452.8|1452.6|34781
1597236900000|2020-08-12 12:55:00|1453.8|1453.6|1456.2|1455.8|1456.6|1456.2|1453|1452.8|69442
1597237200000|2020-08-12 13:00:00|1456|1455.6|1458.2|1458|1459.6|1459.4|1455.8|1455.4|53444
1597237500000|2020-08-12 13:05:00|1458|1457.8|1457.8|1457.4|1459|1458.4|1456.6|1456.4|36543
1597237800000|2020-08-12 13:10:00|1458|1457.6|1459|1458.6|1460|1459.6|1458|1457.6|45474
1597238100000|2020-08-12 13:15:00|1459.2|1458.8|1456.6|1456.2|1460.6|1460.2|1456.6|1456.2|57072
1597238400000|2020-08-12 13:20:00|1456.8|1456.4|1456.8|1456.6|1457.2|1457|1456|1455.6|24002
1597238700000|2020-08-12 13:25:00|1456.6|1456.4|1462.2|1461.8|1462.4|1462.2|1456.2|1456|53001
1597239000000|2020-08-12 13:30:00|1462|1462|1456.2|1455.8|1462.2|1462|1455.4|1455.2|138265
1597239300000|2020-08-12 13:35:00|1456.4|1456|1457|1456.8|1459.6|1459.4|1456.2|1455.8|73290
1597239600000|2020-08-12 13:40:00|1457.2|1456.6|1451.8|1451.4|1457.2|1456.6|1451.4|1450.8|40552
1597239900000|2020-08-12 13:45:00|1452|1451.6|1449|1448.6|1453.2|1452.6|1447.2|1447|81721
1597240200000|2020-08-12 13:50:00|1448.8|1448.8|1447|1446.6|1449|1448.8|1445.6|1445.2|49690
1597240500000|2020-08-12 13:55:00|1447.2|1446.8|1443.6|1443|1447.8|1447.4|1442.6|1442|53972
1597240800000|2020-08-12 14:00:00|1443.8|1443.2|1446|1445.8|1447.4|1447.2|1442.4|1442|221239
1597241100000|2020-08-12 14:05:00|1445.8|1445.6|1446.6|1446|1451.4|1451|1445.4|1445.2|96955
1597241400000|2020-08-12 14:10:00|1446.4|1445.8|1447.6|1447.2|1449.4|1449|1445|1444.6|82694
1597241700000|2020-08-12 14:15:00|1447.8|1447.4|1447.6|1447.4|1449|1448.6|1446|1445.6|91420
1597242000000|2020-08-12 14:20:00|1447.8|1447.6|1450.4|1450.2|1451|1450.6|1445.8|1445.6|114466
1597242300000|2020-08-12 14:25:00|1450.6|1450|1445.2|1444.8|1451|1450.6|1444.4|1444.2|124109
1597242600000|2020-08-12 14:30:00|1445.4|1445|1445.2|1444.6|1447.2|1446.8|1444.6|1444.2|66980
1597242900000|2020-08-12 14:35:00|1445.4|1444.8|1441.4|1440.8|1447|1446.6|1440|1439.6|105430
1597243200000|2020-08-12 14:40:00|1441.2|1441|1444|1443.6|1445.2|1445|1440.8|1440.4|82845
1597243500000|2020-08-12 14:45:00|1443.8|1443.8|1440.4|1439.8|1445|1444.8|1439.8|1439.4|71602
1597243800000|2020-08-12 14:50:00|1440.2|1440|1435.4|1435.2|1441|1440.8|1435|1434.8|114628
1597244100000|2020-08-12 14:55:00|1435.6|1435|1437.2|1437|1438.6|1438.2|1435.4|1434.8|73824
1597244400000|2020-08-12 15:00:00|1437|1436.6|1439.4|1439|1439.4|1439.2|1434.6|1434|106964
1597244700000|2020-08-12 15:05:00|1439.6|1439.2|1439.2|1438.8|1441|1440.6|1438.2|1438|92916
1597245000000|2020-08-12 15:10:00|1439.4|1439|1431.8|1431.4|1439.8|1439.6|1431|1430.8|95138
1597245300000|2020-08-12 15:15:00|1432|1431.6|1428.8|1428.6|1432.6|1432.2|1428.2|1428|162140
1597245600000|2020-08-12 15:20:00|1428.6|1428.4|1428.2|1427.8|1429.2|1428.6|1425.2|1425|112084
1597245900000|2020-08-12 15:25:00|1428.4|1428|1431|1430.4|1431.4|1430.8|1427|1426.6|119029
1597302000000|2020-08-13 07:00:00|1439|1402.4|1414|1412.6|1439|1415.4|1402.2|1400.2|70956
1597302300000|2020-08-13 07:05:00|1414.6|1413.2|1420.4|1419.4|1422.6|1421.6|1412.6|1411|81649
1597302600000|2020-08-13 07:10:00|1421|1420|1438.6|1437.6|1438.8|1438.2|1420.2|1419.2|87753
1597302900000|2020-08-13 07:15:00|1438.8|1437.8|1443.8|1442.2|1443.8|1443.2|1429.4|1428.4|91131
1597303200000|2020-08-13 07:20:00|1443.6|1442.4|1436.4|1436|1445|1443.8|1435|1434.4|74274
1597303500000|2020-08-13 07:25:00|1436.2|1435.8|1426.8|1426|1436.4|1435.8|1424.6|1424.2|136686
1597303800000|2020-08-13 07:30:00|1426.6|1425.8|1431.4|1430.8|1433|1432|1423.8|1422.8|49462
1597304100000|2020-08-13 07:35:00|1431.2|1431|1431.8|1431|1431.8|1431.2|1427|1426.4|36644
1597304400000|2020-08-13 07:40:00|1431.4|1430.8|1434.2|1433|1434.2|1433.6|1428.8|1428|54527
1597304700000|2020-08-13 07:45:00|1434|1433.2|1430.2|1429.6|1437.2|1437|1427.8|1427.4|59782
1597305000000|2020-08-13 07:50:00|1430|1429.2|1432.6|1431.8|1435.8|1435|1429|1428.4|56268
1597305300000|2020-08-13 07:55:00|1432.2|1431.6|1433.4|1432.8|1434.8|1434.2|1430.4|1429.8|33055
1597305600000|2020-08-13 08:00:00|1433.6|1433|1432.8|1432|1435.2|1435|1431.6|1431.2|29024
1597305900000|2020-08-13 08:05:00|1432.6|1431.8|1427.8|1427|1432.6|1432|1426.8|1426.2|106217
1597306200000|2020-08-13 08:10:00|1427.6|1426.6|1431.6|1431|1431.8|1431.2|1427|1426.4|100360
1597306500000|2020-08-13 08:15:00|1431.4|1430.8|1429|1428.4|1431.4|1430.8|1427.2|1427|42304
1597306800000|2020-08-13 08:20:00|1428.8|1428.2|1427.2|1427|1430.4|1430|1426.4|1425.8|53570
1597307100000|2020-08-13 08:25:00|1427|1426.8|1425.2|1425|1428.8|1428.2|1425.2|1425|47467
1597307400000|2020-08-13 08:30:00|1425|1424.6|1425|1424.4|1425.4|1425|1423|1422.4|28925
1597307700000|2020-08-13 08:35:00|1424.8|1424.6|1423.2|1422.8|1425|1424.8|1422.4|1422|46046
1597308000000|2020-08-13 08:40:00|1423|1423|1423.8|1423.4|1425.2|1425|1422.8|1422.4|44719
1597308300000|2020-08-13 08:45:00|1423.6|1423.2|1425|1424.4|1426.6|1426.4|1421.8|1421.4|30198
1597308600000|2020-08-13 08:50:00|1424.8|1424.6|1421.4|1421|1424.8|1424.6|1419.4|1419|55276
1597308900000|2020-08-13 08:55:00|1421.2|1420.8|1418.8|1418.4|1422.4|1422.2|1418.6|1418.4|34624
1597309200000|2020-08-13 09:00:00|1419|1418.6|1421.8|1421.4|1422.8|1422.4|1418.6|1418.4|22371
1597309500000|2020-08-13 09:05:00|1421.6|1421.2|1422.6|1422.2|1423.8|1423.4|1421|1420.8|35642
1597309800000|2020-08-13 09:10:00|1422.4|1422|1422.8|1422.4|1424.2|1423.8|1421.4|1421|32170
1597310100000|2020-08-13 09:15:00|1423|1422.6|1425.8|1425.4|1426.6|1426.2|1421.6|1421.4|53136
1597310400000|2020-08-13 09:20:00|1425.6|1425.6|1425.6|1425.2|1426.6|1426|1424.8|1424.6|25741
1597310700000|2020-08-13 09:25:00|1425.4|1425|1427.4|1427|1427.6|1427|1423|1422.6|29248
1597311000000|2020-08-13 09:30:00|1427.2|1426.8|1425.8|1425.4|1427.8|1427.4|1424.2|1424|25365
1597311300000|2020-08-13 09:35:00|1426|1425.2|1424.6|1424.2|1427.4|1427|1424.6|1424|18689
1597311600000|2020-08-13 09:40:00|1424.8|1424.4|1424.6|1424|1425.4|1425.2|1423|1422.8|30137
1597311900000|2020-08-13 09:45:00|1424.8|1424.2|1425.2|1424.8|1426.2|1425.8|1424|1423.8|22248
1597312200000|2020-08-13 09:50:00|1425|1424.6|1424.4|1424|1425.8|1425.4|1423.2|1422.8|42151
1597312500000|2020-08-13 09:55:00|1424.2|1423.8|1426|1425.6|1426|1425.8|1423.6|1423.4|26992
1597312800000|2020-08-13 10:00:00|1426.2|1425.8|1426|1425.8|1426.6|1426.2|1424.6|1424.2|17472
1597313100000|2020-08-13 10:05:00|1426.2|1425.6|1424.8|1424.6|1427|1426.6|1424.4|1424.2|23478
1597313400000|2020-08-13 10:10:00|1425|1424.8|1425.2|1424.8|1426|1425.6|1424.6|1424.4|15540
1597313700000|2020-08-13 10:15:00|1425|1425|1425.6|1425.2|1426|1425.8|1424.4|1424.2|21736
1597314000000|2020-08-13 10:20:00|1425.4|1425|1425|1424.8|1426.2|1426|1423.8|1423.6|28608
1597314300000|2020-08-13 10:25:00|1425.2|1424.6|1427.2|1427|1427.2|1427|1424.8|1424.6|17517
1597314600000|2020-08-13 10:30:00|1427|1426.8|1426.2|1426|1427.2|1426.8|1425.2|1425|20705
1597314900000|2020-08-13 10:35:00|1426.4|1426.2|1428.4|1428.2|1428.4|1428.2|1425.6|1425.4|27831
1597315200000|2020-08-13 10:40:00|1428.6|1428.4|1430.8|1430.6|1431.4|1431|1428.4|1428.2|12784
1597315500000|2020-08-13 10:45:00|1430.6|1430.4|1427.6|1427.4|1430.8|1430.6|1427.6|1427.2|30373
1597315800000|2020-08-13 10:50:00|1427.8|1427.2|1423.2|1422.8|1427.8|1427.6|1423.2|1422.8|25453
1597316100000|2020-08-13 10:55:00|1423.4|1423|1422|1421.6|1423.8|1423.4|1420.4|1420.2|21790
1597316400000|2020-08-13 11:00:00|1422.2|1421.8|1422.4|1422.2|1424.2|1424|1422|1421.6|33936
1597316700000|2020-08-13 11:05:00|1422.2|1422|1419.2|1419|1422.6|1422.4|1418.2|1418|66176
1597317000000|2020-08-13 11:10:00|1419|1418.6|1421|1420.8|1421|1420.8|1418.4|1418.2|30505
1597317300000|2020-08-13 11:15:00|1421.2|1421|1423.4|1423|1423.4|1423.2|1420.6|1420.4|55863
1597317600000|2020-08-13 11:20:00|1423.2|1422.8|1420|1419.8|1423.6|1423.2|1419.2|1419|47570
1597317900000|2020-08-13 11:25:00|1419.8|1419.6|1420.6|1420.2|1420.8|1420.4|1418.6|1418|21318
1597318200000|2020-08-13 11:30:00|1420.4|1420|1419|1418.6|1421|1420.6|1417.6|1417|35486
1597318500000|2020-08-13 11:35:00|1419.2|1418.8|1417.2|1416.8|1419.8|1419.6|1415.6|1415.2|32098
1597318800000|2020-08-13 11:40:00|1417.4|1417|1416.6|1416.2|1417.6|1417.2|1415.4|1415.2|22169
1597319100000|2020-08-13 11:45:00|1416.8|1416.4|1417.6|1417.4|1419.4|1419|1416.8|1416.2|15632
1597319400000|2020-08-13 11:50:00|1417.4|1417.2|1421|1420.6|1422|1421.6|1416|1415.6|117148
1597319700000|2020-08-13 11:55:00|1421.2|1420.8|1421.8|1421.4|1422|1421.8|1420|1419.6|54523
1597320000000|2020-08-13 12:00:00|1421.6|1421.2|1424.6|1424.4|1425.6|1425.4|1420.8|1420.6|145799
1597320300000|2020-08-13 12:05:00|1424.4|1424.2|1425.2|1425|1425.4|1425.2|1421.2|1421|129760
1597320600000|2020-08-13 12:10:00|1425|1424.8|1425|1424.6|1426.8|1426.4|1424.8|1424.4|35153
1597320900000|2020-08-13 12:15:00|1424.8|1424.8|1421.2|1420.8|1425.4|1425.2|1421|1420.6|28657
1597321200000|2020-08-13 12:20:00|1421.4|1420.6|1419|1418.6|1421.8|1421.6|1418.4|1418|40069
1597321500000|2020-08-13 12:25:00|1419.2|1418.8|1421.2|1420.4|1421.2|1420.8|1416.6|1415.8|124929
1597321800000|2020-08-13 12:30:00|1422.4|1420.8|1426.2|1425.8|1426.6|1426.4|1420.6|1420|67760
1597322100000|2020-08-13 12:35:00|1426|1425.6|1425|1424.4|1426.6|1426|1423.2|1422.8|39417
1597322400000|2020-08-13 12:40:00|1425.2|1424.6|1423.6|1423.2|1425.8|1425.6|1423.2|1423|23208
1597322700000|2020-08-13 12:45:00|1423.4|1423|1426.6|1426.4|1427.4|1427.2|1422.6|1422.4|92086
1597323000000|2020-08-13 12:50:00|1426.8|1426.2|1425.2|1424.8|1426.8|1426.2|1424|1423.6|23992
1597323300000|2020-08-13 12:55:00|1425|1424.6|1424.2|1424|1425.6|1425.4|1424.2|1423.8|11881
1597323600000|2020-08-13 13:00:00|1424.4|1424.2|1421|1420.8|1425.2|1425|1420.2|1420|67447
1597323900000|2020-08-13 13:05:00|1420.8|1420.6|1421.4|1421|1421.6|1421.2|1418.6|1418.2|53903
1597324200000|2020-08-13 13:10:00|1421.2|1420.8|1424|1423.6|1425.6|1425.2|1420.2|1419.8|102591
1597324500000|2020-08-13 13:15:00|1424.2|1423.4|1423.6|1423.4|1424.8|1424.6|1423.2|1422.8|28003
1597324800000|2020-08-13 13:20:00|1423.8|1423.6|1425.4|1425|1425.8|1425.4|1423.8|1423.4|36099
1597325100000|2020-08-13 13:25:00|1425.2|1424.8|1423|1422.8|1425.4|1425|1423|1422.6|59985
1597325400000|2020-08-13 13:30:00|1423.2|1423|1426.2|1425.6|1427|1426.8|1421.4|1421.2|270151
1597325700000|2020-08-13 13:35:00|1426.4|1425.8|1425|1424.8|1427.4|1427.2|1425|1424.8|43893
1597326000000|2020-08-13 13:40:00|1424.8|1424.6|1431|1430.6|1431|1430.6|1422.8|1422.6|69531
1597326300000|2020-08-13 13:45:00|1430.8|1430.4|1430|1429.6|1432|1431.6|1428.6|1428.4|55901
1597326600000|2020-08-13 13:50:00|1430.2|1429.8|1432|1431.6|1433.8|1433.2|1429.6|1429.4|63151
1597326900000|2020-08-13 13:55:00|1432.2|1431.8|1433.2|1432.8|1434.8|1434.6|1430.4|1430|50816
1597327200000|2020-08-13 14:00:00|1433|1432.6|1433|1432.4|1434|1433.6|1430.8|1430.2|40060
1597327500000|2020-08-13 14:05:00|1432.8|1432.2|1430.6|1430.4|1432.8|1432.4|1430|1429.8|35602
1597327800000|2020-08-13 14:10:00|1430.4|1430.2|1429.2|1429|1431.2|1431|1428.8|1428.4|48694
1597328100000|2020-08-13 14:15:00|1429|1428.8|1426.6|1426.4|1429|1428.8|1425.6|1425.2|31573
1597328400000|2020-08-13 14:20:00|1426.8|1426.6|1424.2|1423.8|1427|1426.6|1422.8|1422.2|44076
1597328700000|2020-08-13 14:25:00|1424|1424|1424.2|1424|1426|1425.6|1422.6|1422.4|136251
1597329000000|2020-08-13 14:30:00|1424.4|1424.2|1423|1422.8|1425.2|1424.8|1423|1422.8|115078
1597329300000|2020-08-13 14:35:00|1422.8|1422.6|1425.2|1424.8|1429.2|1429|1421.6|1421.2|346256
1597329600000|2020-08-13 14:40:00|1425|1424.6|1425|1424.6|1425.6|1425.4|1423.4|1423.2|52377
1597329900000|2020-08-13 14:45:00|1424.8|1424.4|1423.6|1423.2|1425.4|1425.2|1422.2|1421.8|160349
1597330200000|2020-08-13 14:50:00|1423.8|1423.4|1419.4|1419.2|1423.8|1423.6|1418.2|1417.8|59279
1597330500000|2020-08-13 14:55:00|1419.6|1419|1424.2|1423.8|1424.2|1423.8|1419.2|1419|161562
1597330800000|2020-08-13 15:00:00|1424.4|1424|1423.4|1423|1425.6|1425.2|1421|1420.6|136323
1597331100000|2020-08-13 15:05:00|1423.2|1422.8|1425.4|1425|1425.6|1425.2|1422.6|1422.2|68796
1597331400000|2020-08-13 15:10:00|1425.2|1424.8|1428|1427.8|1428|1427.8|1422.6|1422.4|46974
1597331700000|2020-08-13 15:15:00|1427.8|1427.6|1425|1424.6|1428.2|1428|1424.6|1424.4|56382
1597332000000|2020-08-13 15:20:00|1424.8|1424.4|1423.2|1422.8|1424.8|1424.4|1421.6|1421.2|124654
1597332300000|2020-08-13 15:25:00|1423|1423|1423.4|1422.8|1424|1423.6|1420.8|1420.6|55774
1597388400000|2020-08-14 07:00:00|1431.6|1403.2|1404.8|1403.2|4100|1411.4|1397.4|1396|201327
1597388700000|2020-08-14 07:05:00|1405|1404|1393.8|1393|1406.2|1404.2|1392.2|1391|99585
1597389000000|2020-08-14 07:10:00|1393.6|1392.8|1391.6|1390.2|1397.8|1396.8|1390.6|1390.2|88835
1597389300000|2020-08-14 07:15:00|1391.4|1390|1396.6|1395.6|1397.4|1396.4|1388.6|1387.6|105136
1597389600000|2020-08-14 07:20:00|1396.8|1395.8|1395.2|1394.6|1397|1396|1392.4|1391.8|62689
1597389900000|2020-08-14 07:25:00|1395|1394.4|1396|1395.4|1399.2|1398.8|1393.2|1392.8|70337
1597390200000|2020-08-14 07:30:00|1396.2|1395.6|1392.8|1392.2|1396.2|1395.6|1390.8|1390.2|45646
1597390500000|2020-08-14 07:35:00|1393|1392.4|1390.6|1390.2|1393|1392.6|1389.4|1389.2|71670
1597390800000|2020-08-14 07:40:00|1390.4|1390.4|1387.2|1386.6|1391.2|1390.8|1387.2|1386.6|77478
1597391100000|2020-08-14 07:45:00|1387|1386.4|1384|1383.4|1387|1386.6|1382.6|1382.2|88957
1597391400000|2020-08-14 07:50:00|1383.8|1383.2|1385.6|1385|1386.2|1385.8|1381.8|1381.4|80093
1597391700000|2020-08-14 07:55:00|1385.4|1384.8|1388|1387.4|1391.2|1390.8|1384.6|1384|61705
1597392000000|2020-08-14 08:00:00|1387.8|1387.6|1385.6|1385|1388|1387.6|1383.2|1382.8|93474
1597392300000|2020-08-14 08:05:00|1385.4|1384.8|1380.2|1379.8|1386.4|1386.2|1379.6|1379.2|93125
1597392600000|2020-08-14 08:10:00|1380|1379.6|1378.8|1378.4|1381|1380.4|1378.2|1378|67406
1597392900000|2020-08-14 08:15:00|1378.6|1378.2|1374.8|1374.2|1379.2|1379|1374.4|1374|106711
1597393200000|2020-08-14 08:20:00|1374.6|1374|1372.2|1372|1375.2|1375|1370.6|1370.2|140356
1597393500000|2020-08-14 08:25:00|1372|1371.8|1372.4|1372|1373.8|1373.6|1370.6|1370.2|60629
1597393800000|2020-08-14 08:30:00|1372.2|1371.6|1371.2|1370.8|1372.8|1372.4|1370.2|1370|62457
1597394100000|2020-08-14 08:35:00|1371.4|1371|1372|1371.4|1373.2|1372.8|1369.4|1369|118273
1597394400000|2020-08-14 08:40:00|1371.8|1371.2|1369.6|1369.2|1372.4|1372.2|1369.4|1369|61292
1597394700000|2020-08-14 08:45:00|1369.4|1369|1368.8|1368.6|1369.6|1369|1366|1365.6|83103
1597395000000|2020-08-14 08:50:00|1368.6|1368.4|1368.4|1368.2|1369|1368.6|1365.6|1365.4|55427
1597395300000|2020-08-14 08:55:00|1368.2|1368|1369.4|1369|1371.2|1371|1368|1367.4|51430
1597395600000|2020-08-14 09:00:00|1369.2|1368.8|1366.8|1366.4|1369.4|1368.8|1366|1365.8|90170
1597395900000|2020-08-14 09:05:00|1366.6|1366.6|1366.8|1366.4|1368.2|1367.8|1365.8|1365.4|50820
1597396200000|2020-08-14 09:10:00|1366.6|1366.2|1369.6|1369.2|1370|1369.6|1364.4|1364.2|69989
1597396500000|2020-08-14 09:15:00|1369.4|1369|1374.6|1374.2|1375.4|1375.2|1368.8|1368.4|36043
1597396800000|2020-08-14 09:20:00|1374.4|1374|1371.8|1371|1374.6|1374.2|1371.2|1370.8|49716
1597397100000|2020-08-14 09:25:00|1371.6|1371.4|1373.4|1372.8|1374.6|1374.4|1371|1370.4|44298
1597397400000|2020-08-14 09:30:00|1373.2|1373|1376.6|1376|1377.4|1377|1372.2|1371.6|52369
1597397700000|2020-08-14 09:35:00|1376.4|1375.6|1371.8|1371.2|1376.4|1376|1371.2|1371|45532
1597398000000|2020-08-14 09:40:00|1371.6|1371|1372.8|1372.4|1375.4|1375|1371.2|1370.6|46497
1597398300000|2020-08-14 09:45:00|1373.2|1372.6|1375.4|1375|1376|1375.6|1372.6|1372.2|45180
1597398600000|2020-08-14 09:50:00|1375.6|1375.2|1376.6|1376.2|1377.4|1377|1375.4|1375|55810
1597398900000|2020-08-14 09:55:00|1376.8|1376.4|1378|1377.6|1378.8|1378.6|1376.4|1376|61391
1597399200000|2020-08-14 10:00:00|1377.8|1377.4|1377.8|1377.4|1379|1378.6|1377|1376.6|32994
1597399500000|2020-08-14 10:05:00|1378|1377.6|1377.2|1376.8|1378|1377.8|1376.6|1376.2|31838
1597399800000|2020-08-14 10:10:00|1377|1377|1379.2|1378.8|1379.2|1379|1376.4|1376|89094
1597400100000|2020-08-14 10:15:00|1379|1379|1377.2|1376.8|1379.2|1379|1376.8|1376.6|28283
1597400400000|2020-08-14 10:20:00|1377|1377|1377|1376.6|1377.6|1377.4|1376.2|1376|43733
1597400700000|2020-08-14 10:25:00|1377.2|1376.4|1375.6|1375.4|1377.4|1377.2|1375.2|1375|12259
1597401000000|2020-08-14 10:30:00|1375.4|1375.2|1379.8|1379.4|1380|1379.8|1375.4|1375|29097
1597401300000|2020-08-14 10:35:00|1379.6|1379.6|1380|1379.4|1381.2|1380.8|1379|1378.6|35415
1597401600000|2020-08-14 10:40:00|1379.8|1379.6|1378|1377.8|1380.6|1380.4|1377|1376.8|23616
1597401900000|2020-08-14 10:45:00|1378.2|1378|1380.6|1380.4|1381.4|1381|1377.4|1377|34121
1597402200000|2020-08-14 10:50:00|1380.8|1380.6|1378.4|1378.2|1380.8|1380.6|1378.2|1378|17488
1597402500000|2020-08-14 10:55:00|1378.6|1378.4|1378.8|1378.4|1380.2|1379.8|1378.2|1378|17064
1597402800000|2020-08-14 11:00:00|1378.6|1378.6|1380.2|1379.8|1381.6|1381.4|1378.6|1378.2|18884
1597403100000|2020-08-14 11:05:00|1380|1379.6|1378.4|1378.2|1380|1379.8|1377.4|1377|20164
1597403400000|2020-08-14 11:10:00|1378.6|1378.4|1380.2|1379.6|1380.4|1379.8|1377.6|1377.2|32184
1597403700000|2020-08-14 11:15:00|1380|1379.4|1378|1377.6|1380|1379.4|1377|1376.6|12368
1597404000000|2020-08-14 11:20:00|1378.2|1377.8|1378|1377.6|1379.4|1379|1377.6|1377|19049
1597404300000|2020-08-14 11:25:00|1378.2|1377.8|1378.8|1378.4|1379.6|1379.4|1377.6|1377.4|11562
1597404600000|2020-08-14 11:30:00|1378.6|1378.6|1378.6|1378.2|1380|1379.8|1378|1377.6|17639
1597404900000|2020-08-14 11:35:00|1378.4|1378|1377.8|1377.2|1379|1378.8|1377.2|1377|12219
1597405200000|2020-08-14 11:40:00|1377.6|1377.4|1381|1380.8|1381.2|1381|1377.6|1377.4|28389
1597405500000|2020-08-14 11:45:00|1380.8|1380.6|1380.6|1380.2|1382.2|1381.8|1380.4|1380|18973
1597405800000|2020-08-14 11:50:00|1380.4|1380.4|1378.2|1378|1381|1380.6|1378|1377.6|23140
1597406100000|2020-08-14 11:55:00|1378.4|1378.2|1379.6|1379.2|1379.6|1379.4|1378|1377.6|21949
1597406400000|2020-08-14 12:00:00|1379.4|1379|1380.2|1379.6|1381.2|1381|1379.4|1378.8|30816
1597406700000|2020-08-14 12:05:00|1380.4|1379.8|1378.6|1378.4|1380.6|1380.4|1378.6|1378.4|23312
1597407000000|2020-08-14 12:10:00|1378.4|1378.2|1383.2|1382.8|1384.2|1383.8|1377.4|1377|114965
1597407300000|2020-08-14 12:15:00|1383|1382.6|1382.4|1382.2|1385.8|1385.2|1382.2|1382|24960
1597407600000|2020-08-14 12:20:00|1382.6|1382.4|1383|1382.6|1383.4|1383.2|1381|1380.6|33670
1597407900000|2020-08-14 12:25:00|1382.8|1382.4|1382.4|1382|1384.8|1384.2|1382.2|1382|25541
1597408200000|2020-08-14 12:30:00|1382.6|1382.2|1386.2|1385.8|1386.2|1386|1380.2|1380|26576
1597408500000|2020-08-14 12:35:00|1386.4|1386|1385|1384.6|1386.8|1386.4|1383.6|1383.2|50800
1597408800000|2020-08-14 12:40:00|1385.2|1384.8|1382.8|1382.4|1385.4|1385|1382.2|1382|18363
1597409100000|2020-08-14 12:45:00|1382.6|1382.6|1380.8|1380.4|1383.6|1383.2|1380.4|1380.2|36875
1597409400000|2020-08-14 12:50:00|1380.6|1380.6|1381.8|1381.4|1383.4|1382.8|1380.6|1380.4|62233
1597409700000|2020-08-14 12:55:00|1381.6|1381.2|1381.8|1381.4|1382|1381.8|1380|1379.8|33017
1597410000000|2020-08-14 13:00:00|1382|1381.6|1380.6|1380.2|1384.6|1384|1380.2|1380|82915
1597410300000|2020-08-14 13:05:00|1380.8|1380|1381.2|1380.8|1382.6|1382.2|1380.6|1380|25185
1597410600000|2020-08-14 13:10:00|1381|1380.6|1382|1381.6|1383.4|1383.2|1380.4|1380.2|29504
1597410900000|2020-08-14 13:15:00|1382.2|1381.8|1381.4|1381|1383.4|1383|1380.8|1380.6|21650
1597411200000|2020-08-14 13:20:00|1381.6|1381.2|1384.6|1384.2|1384.8|1384.4|1381.6|1381.2|26162
1597411500000|2020-08-14 13:25:00|1384.4|1384|1384.4|1384|1385.8|1385.4|1383.8|1383.4|41784
1597411800000|2020-08-14 13:30:00|1384.2|1383.8|1385|1384.8|1388.2|1387.6|1381.4|1381|96251
1597412100000|2020-08-14 13:35:00|1385.2|1384.6|1386.8|1386.4|1387.4|1387|1384|1383.4|35974
1597412400000|2020-08-14 13:40:00|1386.6|1386.6|1387.6|1387|1388.2|1387.8|1384.8|1384.4|37583
1597412700000|2020-08-14 13:45:00|1387.4|1387.2|1388|1387.6|1389.8|1389.4|1385.2|1385|73258
1597413000000|2020-08-14 13:50:00|1388.2|1387.8|1388.6|1388.2|1389|1388.8|1385.6|1385|39948
1597413300000|2020-08-14 13:55:00|1388.8|1388.4|1388.6|1388|1389|1388.6|1386.2|1385.8|26015
1597413600000|2020-08-14 14:00:00|1388.8|1388.4|1388.2|1387.8|1393.4|1392.8|1387.6|1387.2|102990
1597413900000|2020-08-14 14:05:00|1388.4|1388|1393|1392.8|1393.4|1393|1388.4|1387.8|43522
1597414200000|2020-08-14 14:10:00|1392.8|1392.6|1389.6|1389.2|1393.4|1393|1388.4|1388.2|60380
1597414500000|2020-08-14 14:15:00|1389.4|1389.4|1390|1389.6|1391.6|1391|1387.6|1387.4|65626
1597414800000|2020-08-14 14:20:00|1390.2|1389.8|1394.2|1394|1394.6|1394.2|1389|1388.8|117278
1597415100000|2020-08-14 14:25:00|1394.4|1394.2|1394|1393.6|1394.6|1394.4|1392.2|1391.8|50395
1597415400000|2020-08-14 14:30:00|1393.8|1393.8|1395.4|1395|1396.4|1396.2|1393.6|1393|82478
1597415700000|2020-08-14 14:35:00|1395.2|1395.2|1398.6|1398.2|1399|1398.6|1395|1394.6|63737
1597416000000|2020-08-14 14:40:00|1398.4|1398|1399.4|1399|1400.4|1400.2|1398|1397.6|44435
1597416300000|2020-08-14 14:45:00|1399.2|1399.2|1400|1399.6|1400.4|1400|1399|1398.6|39406
1597416600000|2020-08-14 14:50:00|1399.8|1399.4|1398.8|1398.4|1400.4|1400.2|1397.8|1397.6|59227
1597416900000|2020-08-14 14:55:00|1398.6|1398.2|1401.8|1401.4|1402.8|1402.4|1398.2|1397.8|72144
1597417200000|2020-08-14 15:00:00|1402|1401.6|1402.8|1402.4|1404|1403.6|1401.6|1401.2|79967
1597417500000|2020-08-14 15:05:00|1403|1402.6|1407.6|1407.2|1407.6|1407.2|1402|1401.8|63631
1597417800000|2020-08-14 15:10:00|1407.4|1407|1404|1403.8|1407.6|1407.4|1402.8|1402.6|76435
1597418100000|2020-08-14 15:15:00|1404.2|1404|1404.4|1403.8|1405|1404.8|1403.4|1403.2|65053
1597418400000|2020-08-14 15:20:00|1404.2|1404|1407|1406.8|1408.6|1408|1404.2|1403.8|89163
1597418700000|2020-08-14 15:25:00|1406.8|1406.6|1407.6|1407|1408.2|1407.6|1405.4|1405.2|114882
1597647600000|2020-08-17 07:00:00|4100|1125|1408.8|1407.4|4100|1410.2|1403|1125|48121
1597647900000|2020-08-17 07:05:00|1409|1408|1400.4|1399.2|1417.8|1416.4|1399.8|1399|86586
1597648200000|2020-08-17 07:10:00|1400.2|1399.8|1392.2|1390.6|1402|1401|1387|1386|73615
1597648500000|2020-08-17 07:15:00|1392|1390.8|1386.6|1385.6|1393.2|1392|1385.8|1385|40760
1597648800000|2020-08-17 07:20:00|1386.2|1385.4|1386|1385.2|1386.8|1385.8|1379.2|1378.6|58164
1597649100000|2020-08-17 07:25:00|1385.6|1385|1393|1392.2|1394.4|1393.6|1384.8|1383.6|47698
1597649400000|2020-08-17 07:30:00|1393.2|1392|1396.6|1395.6|1402.6|1401.8|1392.8|1391.8|70822
1597649700000|2020-08-17 07:35:00|1396.2|1395.4|1390.4|1389.8|1396.8|1396.2|1388.2|1387.2|29841
1597650000000|2020-08-17 07:40:00|1390.6|1389.4|1390|1389.4|1394.2|1393.6|1388.8|1388.4|30171
1597650300000|2020-08-17 07:45:00|1390.2|1389.6|1396.2|1395.4|1397.4|1396.6|1390|1389.4|26355
1597650600000|2020-08-17 07:50:00|1396.6|1395.6|1395.2|1394.6|1396.6|1396|1393.4|1392.6|30143
1597650900000|2020-08-17 07:55:00|1395.4|1394.8|1396.6|1396.2|1400.6|1400.4|1394|1393.6|37090
1597651200000|2020-08-17 08:00:00|1396.4|1396|1386.2|1385.6|1396.6|1396|1383.8|1383.2|38189
1597651500000|2020-08-17 08:05:00|1386.6|1386|1386|1385.4|1389.4|1388.8|1385.6|1385.2|22981
1597651800000|2020-08-17 08:10:00|1386.2|1385.6|1388.2|1387.8|1390.4|1390|1385.8|1385.4|37079
1597652100000|2020-08-17 08:15:00|1388.4|1388|1386.2|1385.6|1389.4|1388.8|1385.4|1385|25182
1597652400000|2020-08-17 08:20:00|1386|1385.4|1386|1385.6|1387|1386.4|1382.8|1382.6|29359
1597652700000|2020-08-17 08:25:00|1385.8|1385.4|1385.2|1385|1387.2|1386.6|1384.4|1384.2|27738
1597653000000|2020-08-17 08:30:00|1385.4|1385.2|1390.6|1390|1390.6|1390.2|1385.4|1385.2|37754
1597653300000|2020-08-17 08:35:00|1390.4|1390.2|1389.2|1388.8|1391|1390.8|1388.8|1388.6|33276
1597653600000|2020-08-17 08:40:00|1389|1388.6|1398|1397.6|1399.4|1399.2|1385.8|1385.4|128081
1597653900000|2020-08-17 08:45:00|1398.2|1397.8|1397.8|1397.4|1400|1399.8|1394.6|1394|128612
1597654200000|2020-08-17 08:50:00|1398|1397.6|1397.2|1396.6|1399.8|1399.2|1394.2|1393.6|120104
1597654500000|2020-08-17 08:55:00|1397.4|1396.8|1398.6|1398|1399.8|1399.2|1396.2|1395.8|41229
1597654800000|2020-08-17 09:00:00|1398.4|1397.8|1398.6|1398.2|1398.8|1398.2|1395.8|1395.2|43282
1597655100000|2020-08-17 09:05:00|1398.8|1398.4|1398|1397.6|1399.6|1399.4|1396.6|1396.4|39294
1597655400000|2020-08-17 09:10:00|1397.8|1397.4|1398.8|1398.4|1400.6|1400.4|1396.6|1396.4|32828
1597655700000|2020-08-17 09:15:00|1398.6|1398.2|1403.2|1402.6|1403.2|1402.8|1398.2|1397.8|26229
1597656000000|2020-08-17 09:20:00|1403|1402.8|1402|1401.4|1405.2|1405|1401.2|1400.8|33169
1597656300000|2020-08-17 09:25:00|1402.2|1401.6|1400.8|1400.4|1402.6|1402.2|1399.8|1399.4|16831
1597656600000|2020-08-17 09:30:00|1400.6|1400.2|1400|1399.6|1401.6|1401.2|1399.4|1399|18145
1597656900000|2020-08-17 09:35:00|1399.8|1399.8|1400|1399.8|1401.2|1400.8|1398.4|1398|22858
1597657200000|2020-08-17 09:40:00|1399.8|1399.6|1397.2|1397|1400.8|1400.4|1397.2|1396.8|12697
1597657500000|2020-08-17 09:45:00|1397.4|1397.2|1399.4|1398.8|1400.8|1400.6|1397.4|1397.2|29915
1597657800000|2020-08-17 09:50:00|1399.2|1399|1396|1395.4|1399.6|1399.2|1395.2|1395|13563
1597658100000|2020-08-17 09:55:00|1396.2|1395.6|1393.6|1393.2|1396.2|1396|1393.2|1392.8|15102
1597658400000|2020-08-17 10:00:00|1393.4|1393|1390|1389.6|1393.4|1393.2|1389.8|1389.2|13837
1597658700000|2020-08-17 10:05:00|1389.8|1389.4|1393.2|1393|1393.4|1393|1389.2|1388.8|29168
1597659000000|2020-08-17 10:10:00|1393|1392.8|1392.2|1391.8|1394|1393.4|1392.2|1391.6|27565
1597659300000|2020-08-17 10:15:00|1392|1391.6|1392.4|1392|1392.8|1392.6|1391.6|1391.2|13664
1597659600000|2020-08-17 10:20:00|1392.2|1392.2|1392|1391.8|1393.8|1393.2|1391.4|1390.8|15084
1597659900000|2020-08-17 10:25:00|1392.2|1392|1395.4|1395|1396.4|1396|1392.2|1391.8|16265
1597660200000|2020-08-17 10:30:00|1395.2|1394.8|1397|1396.6|1398|1397.4|1395.2|1394.8|21096
1597660500000|2020-08-17 10:35:00|1396.8|1396.4|1395.2|1395|1398.4|1398|1395|1394.8|11825
1597660800000|2020-08-17 10:40:00|1395.4|1394.8|1396|1395.6|1397.4|1397|1395.4|1394.8|8763
1597661100000|2020-08-17 10:45:00|1395.8|1395.4|1395.8|1395.6|1396.8|1396.4|1395.6|1395.4|10936
1597661400000|2020-08-17 10:50:00|1395.6|1395.2|1395.2|1394.8|1396.4|1396|1393.8|1393.4|34563
1597661700000|2020-08-17 10:55:00|1395|1394.6|1398.8|1398.2|1398.8|1398.4|1395|1394.6|19512
1597662000000|2020-08-17 11:00:00|1399|1398.4|1393.6|1393.2|1399|1398.6|1393.6|1393.2|13766
1597662300000|2020-08-17 11:05:00|1393.4|1393|1394.6|1394.2|1395|1394.6|1391.8|1391.2|23415
1597662600000|2020-08-17 11:10:00|1394.8|1394.4|1393.6|1393.2|1395.4|1395|1392.6|1392.2|20059
1597662900000|2020-08-17 11:15:00|1393.4|1393.4|1392.2|1391.8|1394|1393.6|1392.2|1391.6|20574
1597663200000|2020-08-17 11:20:00|1392|1392|1395.4|1395.2|1395.8|1395.6|1392|1392|22176
1597663500000|2020-08-17 11:25:00|1395.6|1395.4|1396.6|1396.2|1397|1396.8|1395.4|1395.2|14183
1597663800000|2020-08-17 11:30:00|1396.4|1396|1398.6|1398.2|1401|1400.8|1394.2|1393.8|66902
1597664100000|2020-08-17 11:35:00|1398.4|1398.4|1398.6|1398.2|1399.6|1399|1397.4|1397|23959
1597664400000|2020-08-17 11:40:00|1398.8|1398|1402|1401.8|1402|1401.8|1397.4|1397|41374
1597664700000|2020-08-17 11:45:00|1402.2|1402|1402.4|1402|1403|1402.6|1400|1399.6|46040
1597665000000|2020-08-17 11:50:00|1402.2|1401.8|1401|1400.4|1402.8|1402.6|1400.2|1399.8|31750
1597665300000|2020-08-17 11:55:00|1400.8|1400.2|1402.4|1402|1402.4|1402|1399.4|1398.8|32604
1597665600000|2020-08-17 12:00:00|1402.2|1401.8|1404.4|1404.2|1406.6|1406.4|1402|1401.6|61145
1597665900000|2020-08-17 12:05:00|1404.2|1404|1405.6|1405.4|1406.8|1406.4|1404|1403.6|30346
1597666200000|2020-08-17 12:10:00|1405.8|1405.6|1409.2|1408.6|1409.4|1409|1404.4|1404|58186
1597666500000|2020-08-17 12:15:00|1409|1408.4|1410.6|1410.2|1411|1410.8|1407.2|1406.8|90521
1597666800000|2020-08-17 12:20:00|1410.8|1410.4|1411.8|1411.6|1413.8|1413.6|1410.8|1410.4|61692
1597667100000|2020-08-17 12:25:00|1412.2|1411.4|1412.6|1412|1414.2|1414|1411.4|1411|106941
1597667400000|2020-08-17 12:30:00|1413|1412.2|1411|1410.4|1413.2|1413|1410.6|1410.2|41634
1597667700000|2020-08-17 12:35:00|1410.8|1410.2|1411.4|1411|1411.6|1411.4|1410.2|1410|27380
1597668000000|2020-08-17 12:40:00|1411.2|1410.8|1410.2|1409.8|1413.4|1413.2|1409|1408.6|34249
1597668300000|2020-08-17 12:45:00|1410|1409.6|1412.4|1412|1413.6|1413|1409.2|1408.6|38438
1597668600000|2020-08-17 12:50:00|1412.6|1412.2|1411.8|1411.4|1414.2|1414|1411.4|1411.2|31642
1597668900000|2020-08-17 12:55:00|1411.6|1411.2|1406|1405.6|1412|1411.6|1406|1405.4|34436
1597669200000|2020-08-17 13:00:00|1406.2|1405.8|1409|1408.8|1409.2|1409|1406|1405.6|40031
1597669500000|2020-08-17 13:05:00|1409.2|1409|1410.2|1410|1410.6|1410.2|1408.8|1408.4|30018
1597669800000|2020-08-17 13:10:00|1410.4|1410.2|1409.6|1409.2|1411.2|1411|1409|1408.6|31062
1597670100000|2020-08-17 13:15:00|1409.8|1409.4|1409.2|1409|1409.8|1409.4|1407.4|1407.2|20691
1597670400000|2020-08-17 13:20:00|1409.4|1409.2|1410.4|1409.8|1411.4|1410.8|1409.2|1409|20146
1597670700000|2020-08-17 13:25:00|1410.2|1410|1410.4|1410|1410.6|1410.4|1409|1408.8|19685
1597671000000|2020-08-17 13:30:00|1410.2|1409.8|1411.2|1410.8|1411.2|1411|1407.2|1407|128127
1597671300000|2020-08-17 13:35:00|1411.4|1411|1409.4|1409.2|1412.6|1412.4|1407|1406.6|188551
1597671600000|2020-08-17 13:40:00|1409.6|1409.4|1408.2|1408|1410.2|1409.8|1408|1407.4|84986
1597671900000|2020-08-17 13:45:00|1408.4|1408.2|1409.4|1409|1410.6|1410|1406.2|1406|124390
1597672200000|2020-08-17 13:50:00|1409.6|1409.2|1409|1408.8|1410.6|1410.4|1409|1408.4|31493
1597672500000|2020-08-17 13:55:00|1409.2|1409|1409.6|1409.2|1409.8|1409.2|1407.8|1407.4|102544
1597672800000|2020-08-17 14:00:00|1409.8|1409.4|1408.8|1408.6|1410.6|1410.2|1408.2|1408|56880
1597673100000|2020-08-17 14:05:00|1408.6|1408.4|1410.8|1410.4|1410.8|1410.6|1406.8|1406.4|204039
1597673400000|2020-08-17 14:10:00|1411|1410.6|1408.6|1408.4|1411|1410.6|1408.2|1408|76537
1597673700000|2020-08-17 14:15:00|1408.4|1408.2|1409.8|1409.6|1410.4|1410.2|1408.2|1408|46243
1597674000000|2020-08-17 14:20:00|1409.6|1409.4|1408.4|1408|1409.8|1409.6|1408.4|1408|33849
1597674300000|2020-08-17 14:25:00|1408.2|1408.2|1409.8|1409.4|1410.2|1410|1406|1405.4|154131
1597674600000|2020-08-17 14:30:00|1410|1409.6|1408.2|1408|1410.2|1410|1408.2|1408|70397
1597674900000|2020-08-17 14:35:00|1408.4|1408.2|1408.4|1408|1410.4|1410|1407.6|1407.4|131961
1597675200000|2020-08-17 14:40:00|1408.2|1407.8|1407.8|1407.6|1408.6|1408.4|1406.6|1406.4|68682
1597675500000|2020-08-17 14:45:00|1408|1407.8|1404.8|1404.6|1408.6|1408.4|1404.4|1404|61334
1597675800000|2020-08-17 14:50:00|1404.6|1404.4|1403.8|1403.4|1405.4|1405.2|1402.8|1402.2|49874
1597676100000|2020-08-17 14:55:00|1404|1403.6|1402|1401.6|1404.4|1404.2|1401.6|1401.2|30996
1597676400000|2020-08-17 15:00:00|1402.2|1401.8|1401.2|1401|1403.2|1403|1400.4|1400|40324
1597676700000|2020-08-17 15:05:00|1401|1400.8|1399.8|1399.4|1401.6|1401.2|1399.4|1399|54118
1597677000000|2020-08-17 15:10:00|1399.6|1399.6|1400.2|1400|1401.2|1401|1399.6|1399.4|34466
1597677300000|2020-08-17 15:15:00|1400.6|1399.8|1399.2|1399|1400.8|1400.4|1399.2|1399|45152
1597677600000|2020-08-17 15:20:00|1399.4|1399.2|1398.6|1398.4|1399.8|1399.6|1398.2|1398|49126
1597677900000|2020-08-17 15:25:00|1398.4|1398.2|1402.4|1401.8|1402.4|1402|1397.8|1397.6|85082
1597734000000|2020-08-18 07:00:00|1409.6|1372.6|1381.6|1380.6|1409.6|1384.8|1373.8|1372|50788
1597734300000|2020-08-18 07:05:00|1381.4|1379.6|1383.8|1382.4|1386|1384.2|1376|1375|93132
1597734600000|2020-08-18 07:10:00|1383.6|1382.2|1385|1384|1389.4|1388|1380|1379.8|44122
1597734900000|2020-08-18 07:15:00|1384.8|1383.8|1384.8|1384|1385.4|1385|1380|1379.2|62254
1597735200000|2020-08-18 07:20:00|1384.6|1383.8|1385|1384.4|1389|1388.6|1381.2|1380.8|52409
1597735500000|2020-08-18 07:25:00|1384.8|1384.2|1394.2|1393.2|1394.2|1393.8|1383|1382.2|106130
1597735800000|2020-08-18 07:30:00|1394.4|1393.4|1394.8|1394.2|1395.2|1394.8|1390.4|1389.6|33215
1597736100000|2020-08-18 07:35:00|1395|1394.4|1398.2|1397.6|1398.8|1398.4|1394.6|1393.8|86104
1597736400000|2020-08-18 07:40:00|1398.4|1397.8|1391.8|1391.2|1398.8|1398.6|1391.4|1390.8|63228
1597736700000|2020-08-18 07:45:00|1391.6|1391|1394|1393.6|1395.6|1395.4|1391.2|1390.6|50243
1597737000000|2020-08-18 07:50:00|1393.8|1393.8|1391.6|1391|1394.4|1394.2|1389.6|1389.2|48007
1597737300000|2020-08-18 07:55:00|1391.8|1391.2|1394.4|1393.6|1397|1396.8|1391.8|1391.2|49138
1597737600000|2020-08-18 08:00:00|1394.2|1393.8|1398.4|1398|1400.6|1400|1392.8|1392.2|58485
1597737900000|2020-08-18 08:05:00|1398.2|1397.8|1396.8|1396.4|1399.2|1399|1396.6|1396.2|43062
1597738200000|2020-08-18 08:10:00|1397.2|1396.2|1398.4|1398|1400|1399.6|1397|1396.2|34977
1597738500000|2020-08-18 08:15:00|1398.6|1398.2|1401|1400.6|1403.4|1403.2|1398.4|1398|54982
1597738800000|2020-08-18 08:20:00|1401.4|1400.8|1399.8|1399.2|1403|1402.4|1399.2|1398.8|37359
1597739100000|2020-08-18 08:25:00|1399.6|1399.4|1399|1398.6|1401.4|1401|1398.4|1398.2|26306
1597739400000|2020-08-18 08:30:00|1399.2|1398.8|1399.4|1399|1402.4|1402.2|1398.6|1398.2|60853
1597739700000|2020-08-18 08:35:00|1399.2|1398.8|1401.6|1401.4|1402|1401.8|1399|1398.8|37821
1597740000000|2020-08-18 08:40:00|1401.4|1401.2|1398|1397.6|1401.6|1401.4|1398|1397.4|115635
1597740300000|2020-08-18 08:45:00|1397.8|1397.8|1398.4|1397.8|1399.8|1399.4|1397.6|1397.2|24843
1597740600000|2020-08-18 08:50:00|1398.2|1397.6|1396.4|1396|1398.4|1397.8|1396|1395.4|57071
1597740900000|2020-08-18 08:55:00|1396.6|1396.2|1397.2|1396.6|1399.8|1399.4|1396.4|1396|25043
1597741200000|2020-08-18 09:00:00|1397|1396.4|1394.8|1394.2|1397.6|1397.4|1393.6|1393.4|30687
1597741500000|2020-08-18 09:05:00|1394.6|1394.4|1397.8|1397.4|1398.2|1397.8|1394.4|1394.2|62974
1597741800000|2020-08-18 09:10:00|1397.6|1397.2|1402.4|1402|1404|1403.6|1397.6|1397.2|49717
1597742100000|2020-08-18 09:15:00|1402.6|1402.2|1404.6|1404.2|1406.8|1406.6|1402.6|1402|82540
1597742400000|2020-08-18 09:20:00|1404.4|1404|1404.2|1403.8|1404.4|1404|1400|1399.4|30891
1597742700000|2020-08-18 09:25:00|1404.4|1403.6|1400.8|1400.4|1405|1404.6|1400.4|1400|25773
1597743000000|2020-08-18 09:30:00|1401|1400.6|1403.8|1403.4|1403.8|1403.6|1400.4|1400.2|51028
1597743300000|2020-08-18 09:35:00|1404|1403.6|1403.6|1403.2|1406.8|1406.4|1403.2|1402.8|46698
1597743600000|2020-08-18 09:40:00|1403.4|1403|1404.8|1404.4|1405.4|1405|1402.6|1402|31858
1597743900000|2020-08-18 09:45:00|1404.6|1404.2|1403.4|1403|1405|1404.8|1402.2|1401.8|30682
1597744200000|2020-08-18 09:50:00|1403.6|1402.8|1404.2|1404|1405|1404.8|1402.8|1402.6|28706
1597744500000|2020-08-18 09:55:00|1404.4|1404.2|1405|1404.8|1405.8|1405.4|1404.2|1403.8|14401
1597744800000|2020-08-18 10:00:00|1404.8|1404.6|1402.8|1402.4|1405.2|1404.6|1402.6|1402.2|78585
1597745100000|2020-08-18 10:05:00|1402.6|1402.2|1403.6|1403.2|1404|1403.8|1401.6|1401.2|32111
1597745400000|2020-08-18 10:10:00|1403.8|1403.4|1403|1402.6|1405|1404.6|1402.6|1402.4|20417
1597745700000|2020-08-18 10:15:00|1403.2|1402.8|1404.4|1404.2|1405.4|1405|1403.2|1402.8|33546
1597746000000|2020-08-18 10:20:00|1404.6|1404.4|1403.6|1403.2|1405.8|1405.6|1403.4|1403|29373
1597746300000|2020-08-18 10:25:00|1403.8|1403|1402.2|1401.8|1404.2|1403.6|1399.4|1399|20847
1597746600000|2020-08-18 10:30:00|1402.4|1402|1402.8|1402.6|1404|1403.8|1402|1401.8|12840
1597746900000|2020-08-18 10:35:00|1402.6|1402.4|1404.6|1404.2|1405.2|1405|1402.4|1402.2|26266
1597747200000|2020-08-18 10:40:00|1404.4|1404.4|1404.4|1404|1405.2|1405|1404|1403.6|14670
1597747500000|2020-08-18 10:45:00|1404.6|1404.2|1405.2|1405|1405.8|1405.4|1404.6|1404|8933
1597747800000|2020-08-18 10:50:00|1405.6|1405.2|1404.6|1404.2|1405.8|1405.6|1404.6|1404.2|23745
1597748100000|2020-08-18 10:55:00|1404.8|1404.4|1408.4|1408.2|1409|1408.4|1404.4|1404.2|28888
1597748400000|2020-08-18 11:00:00|1408|1408|1409.6|1409.2|1410|1409.8|1407|1406.6|31065
1597748700000|2020-08-18 11:05:00|1409.8|1409.4|1409.4|1408.8|1410.8|1410.4|1407.8|1407.4|69474
1597749000000|2020-08-18 11:10:00|1409.2|1408.6|1408.2|1407.8|1410.4|1410.2|1407.6|1407.2|24900
1597749300000|2020-08-18 11:15:00|1408|1408|1408.2|1407.6|1408.4|1408|1406.2|1406|28849
1597749600000|2020-08-18 11:20:00|1408.4|1407.8|1410.4|1410|1410.6|1410.2|1408.2|1407.8|32241
1597749900000|2020-08-18 11:25:00|1410.6|1410.2|1408.6|1408.4|1411.8|1411.6|1408|1407.6|85409
1597750200000|2020-08-18 11:30:00|1408.8|1408.6|1406.4|1406|1409.2|1408.8|1406.4|1405.8|13118
1597750500000|2020-08-18 11:35:00|1406.2|1405.8|1406.6|1406.2|1406.8|1406.6|1404.8|1404.4|39298
1597750800000|2020-08-18 11:40:00|1406.8|1406.4|1406.2|1405.8|1407.8|1407.4|1405|1404.8|17132
1597751100000|2020-08-18 11:45:00|1406.4|1405.6|1403.6|1403.4|1406.6|1406.4|1403.6|1403.4|7746
1597751400000|2020-08-18 11:50:00|1403.8|1403.6|1402.2|1401.8|1404.4|1404|1402.2|1401.8|11942
1597751700000|2020-08-18 11:55:00|1402|1402|1399.8|1399.4|1402.2|1402|1399.6|1399|19993
1597752000000|2020-08-18 12:00:00|1400|1399.6|1402.2|1401.8|1403.2|1402.8|1399.4|1399|23264
1597752300000|2020-08-18 12:05:00|1402.4|1402|1403.2|1402.8|1403.2|1403|1401.4|1401|12315
1597752600000|2020-08-18 12:10:00|1403|1403|1403|1402.8|1403.4|1403.2|1402.6|1402.4|10668
1597752900000|2020-08-18 12:15:00|1403.2|1402.6|1403|1402.6|1404|1403.8|1402.6|1402|17573
1597753200000|2020-08-18 12:20:00|1403.2|1402.8|1401|1400.8|1403.4|1403|1400.8|1400.2|30911
1597753500000|2020-08-18 12:25:00|1400.8|1400.6|1400.4|1400|1401|1400.6|1399.8|1399.6|15923
1597753800000|2020-08-18 12:30:00|1400.2|1399.6|1400.6|1400.2|1402.8|1402.4|1399.6|1399.4|44800
1597754100000|2020-08-18 12:35:00|1400.4|1400|1400|1399.4|1401.6|1401.4|1399.8|1399.4|29663
1597754400000|2020-08-18 12:40:00|1399.8|1399.2|1400|1399.4|1400.6|1400.4|1399|1398.6|33073
1597754700000|2020-08-18 12:45:00|1399.8|1399.6|1400|1399.8|1400.4|1400|1397.6|1397.2|20128
1597755000000|2020-08-18 12:50:00|1400.2|1400|1402.2|1401.6|1402.6|1402.4|1399.6|1399.4|25205
1597755300000|2020-08-18 12:55:00|1402|1401.8|1400.2|1399.8|1402.4|1402|1400.2|1399.8|11317
1597755600000|2020-08-18 13:00:00|1400|1399.6|1399.8|1399.2|1400.2|1399.8|1398.4|1398|24179
1597755900000|2020-08-18 13:05:00|1399.6|1399.4|1397.6|1397.4|1399.8|1399.4|1397|1396.4|39558
1597756200000|2020-08-18 13:10:00|1397.4|1397|1396.4|1396|1397.6|1397|1394.6|1394.2|44181
1597756500000|2020-08-18 13:15:00|1396.2|1395.8|1392.8|1392.4|1396.4|1396|1392.8|1392.4|34671
1597756800000|2020-08-18 13:20:00|1392.6|1392.6|1391.8|1391.4|1393.8|1393.6|1390.8|1390.2|16531
1597757100000|2020-08-18 13:25:00|1392|1391.6|1392.4|1392|1392.4|1392.2|1390.8|1390.6|22492
1597757400000|2020-08-18 13:30:00|1392.6|1392.2|1389.8|1389.2|1393.2|1392.8|1389.4|1389|34418
1597757700000|2020-08-18 13:35:00|1389.6|1389.4|1390.4|1390|1390.8|1390.4|1388.4|1388|69430
1597758000000|2020-08-18 13:40:00|1390.2|1390.2|1390.4|1390|1390.6|1390.4|1387.6|1387.2|107878
1597758300000|2020-08-18 13:45:00|1390.2|1390.2|1392|1391.4|1393|1392.6|1390|1389.8|36260
1597758600000|2020-08-18 13:50:00|1391.8|1391.2|1387.2|1386.6|1392|1391.6|1386.6|1386|41203
1597758900000|2020-08-18 13:55:00|1387.4|1386.8|1386.8|1386.4|1388|1387.6|1386.2|1386|61345
1597759200000|2020-08-18 14:00:00|1387|1386.2|1388.2|1387.8|1388.4|1388.2|1386.2|1386|44688
1597759500000|2020-08-18 14:05:00|1388|1388|1382.4|1382|1388.6|1388.4|1382.2|1382|60443
1597759800000|2020-08-18 14:10:00|1382.2|1381.8|1381.6|1381.4|1382.4|1382|1379.6|1379.4|71157
1597760100000|2020-08-18 14:15:00|1381.8|1381.2|1381.2|1381|1383|1382.8|1380.4|1380|37483
1597760400000|2020-08-18 14:20:00|1381.4|1381.2|1377|1376.6|1381.4|1381.2|1377|1376.6|73041
1597760700000|2020-08-18 14:25:00|1377.2|1376.8|1373.4|1373|1377.6|1377.4|1372.8|1372.4|107825
1597761000000|2020-08-18 14:30:00|1373.2|1372.8|1376.6|1376.2|1377.2|1376.6|1371.4|1371.2|93212
1597761300000|2020-08-18 14:35:00|1376.8|1376.4|1377.4|1377.2|1377.6|1377.2|1375.2|1374.6|53304
1597761600000|2020-08-18 14:40:00|1377.2|1377|1378.2|1378|1379|1378.8|1376|1375.4|82839
1597761900000|2020-08-18 14:45:00|1378.4|1378.2|1374.4|1374|1378.4|1378.2|1374.2|1374|90735
1597762200000|2020-08-18 14:50:00|1374.2|1374.2|1373.4|1373|1375.6|1375|1372.6|1372.4|52603
1597762500000|2020-08-18 14:55:00|1373.2|1372.8|1373.2|1372.8|1373.8|1373.6|1371.4|1371.2|68340
1597762800000|2020-08-18 15:00:00|1373|1372.6|1373|1372.6|1374.6|1374.2|1372|1371.8|102878
1597763100000|2020-08-18 15:05:00|1372.8|1372.4|1370.6|1370.2|1373|1372.8|1369.6|1369.4|91242
1597763400000|2020-08-18 15:10:00|1370.8|1370.4|1370.6|1370.2|1371.4|1371|1369.6|1369.2|89414
1597763700000|2020-08-18 15:15:00|1370.4|1370.4|1369.6|1369.2|1371.8|1371.6|1369.4|1369.2|79546
1597764000000|2020-08-18 15:20:00|1369.8|1369.4|1371|1370.8|1371.4|1371.2|1369.4|1369|107173
1597764300000|2020-08-18 15:25:00|1370.8|1370.6|1369.4|1368.8|1371.4|1371.2|1368.2|1368|113097
1597820400000|2020-08-19 07:00:00|1377.8|1322|1369.2|1368.4|1377.8|1369.2|1361.8|1322|81202
1597820700000|2020-08-19 07:05:00|1369.8|1368.6|1376.2|1375.2|1376.4|1375.2|1361.8|1361|41494
1597821000000|2020-08-19 07:10:00|1376.6|1375|1372.8|1371.8|1380|1379.4|1372.6|1371.4|71253
1597821300000|2020-08-19 07:15:00|1372.4|1371.6|1365.4|1364.4|1373.4|1372.2|1364.6|1363.8|31656
1597821600000|2020-08-19 07:20:00|1365.2|1364.2|1361.8|1361|1365.2|1364.2|1359.2|1358.6|44360
1597821900000|2020-08-19 07:25:00|1361.6|1361.2|1368.8|1367.6|1369.4|1369|1361.6|1361|67698
1597822200000|2020-08-19 07:30:00|1369|1367.8|1372.8|1372|1377|1376.2|1369|1367.8|56754
1597822500000|2020-08-19 07:35:00|1372.2|1371.8|1365.8|1365|1373.6|1372.4|1365.6|1365|39602
1597822800000|2020-08-19 07:40:00|1366|1365.2|1370|1369|1370|1369.6|1362.8|1362|29039
1597823100000|2020-08-19 07:45:00|1369.8|1369.4|1366.4|1365.8|1371.2|1370.6|1366.4|1365.8|30026
1597823400000|2020-08-19 07:50:00|1366.6|1366.2|1370.6|1369.8|1371.6|1370.8|1364.8|1364.2|39584
1597823700000|2020-08-19 07:55:00|1370.4|1369.6|1366.8|1366.2|1370.6|1370.2|1366.4|1366|30069
1597824000000|2020-08-19 08:00:00|1367|1366.4|1360.2|1359.6|1367.2|1366.6|1359.8|1359.4|38970
1597824300000|2020-08-19 08:05:00|1359.8|1359.4|1358.6|1358.2|1361.6|1361|1356.6|1356.2|38868
1597824600000|2020-08-19 08:10:00|1358.8|1358.4|1359|1358.4|1360.4|1360|1357.2|1357|29833
1597824900000|2020-08-19 08:15:00|1358.8|1358.2|1361.2|1361.2|1363|1362.6|1357.6|1357.2|40223
1597825200000|2020-08-19 08:20:00|1361.4|1360.8|1360.6|1360|1362|1361.6|1358.8|1358.2|41160
1597825500000|2020-08-19 08:25:00|1360.8|1360.2|1361.4|1361|1362.8|1362.4|1359.8|1359.2|27708
1597825800000|2020-08-19 08:30:00|1361.6|1361.2|1362.8|1362.2|1363.8|1363.2|1360|1359.4|47985
1597826100000|2020-08-19 08:35:00|1362.6|1362|1363.4|1363|1363.6|1363.2|1359.6|1359.2|19540
1597826400000|2020-08-19 08:40:00|1363.2|1362.8|1361|1360.4|1363.4|1363.2|1360|1359.4|19676
1597826700000|2020-08-19 08:45:00|1361.2|1360.6|1360.4|1360|1362.4|1362|1359.6|1359.2|33450
1597827000000|2020-08-19 08:50:00|1360.6|1360.2|1359.4|1359|1361|1360.6|1359|1358.4|19181
1597827300000|2020-08-19 08:55:00|1359.2|1358.8|1360.2|1360|1362.6|1362.4|1359.2|1358.8|50549
1597827600000|2020-08-19 09:00:00|1360.6|1360.2|1362.4|1362.2|1363|1362.6|1359.6|1359.4|40684
1597827900000|2020-08-19 09:05:00|1362.2|1362|1364.6|1364.2|1365|1364.8|1362|1361.6|47262
1597828200000|2020-08-19 09:10:00|1364.8|1364.4|1365.4|1365|1369|1368.4|1364.8|1364.4|36433
1597828500000|2020-08-19 09:15:00|1365.6|1365.2|1367.8|1367.4|1368|1367.8|1365.6|1365.2|33588
1597828800000|2020-08-19 09:20:00|1368|1367.6|1369|1368.6|1370.6|1370.4|1368|1367.6|48235
1597829100000|2020-08-19 09:25:00|1369.2|1368.8|1369.2|1368.8|1369.8|1369.6|1367.8|1367.4|26931
1597829400000|2020-08-19 09:30:00|1369|1369|1368.8|1368.6|1370|1369.6|1368.2|1367.6|25111
1597829700000|2020-08-19 09:35:00|1369|1368.8|1369.2|1369|1370.8|1370.6|1368.2|1368|17535
1597830000000|2020-08-19 09:40:00|1369.4|1368.8|1368.2|1367.8|1369.4|1369.2|1367.4|1367.2|21436
1597830300000|2020-08-19 09:45:00|1368.4|1368|1367.2|1367|1369.2|1368.8|1366.8|1366.4|29816
1597830600000|2020-08-19 09:50:00|1367.4|1367.2|1367.4|1367|1368.2|1367.8|1366.6|1366.2|24042
1597830900000|2020-08-19 09:55:00|1367.6|1367.2|1368.8|1368.6|1368.8|1368.6|1367|1366.8|28853
1597831200000|2020-08-19 10:00:00|1369|1368.8|1366|1365.6|1369.2|1369|1365.8|1365.2|35873
1597831500000|2020-08-19 10:05:00|1366.2|1365.8|1363.2|1362.8|1366.8|1366.4|1362.4|1362.2|17595
1597831800000|2020-08-19 10:10:00|1363.4|1363|1362.2|1361.8|1364|1363.6|1361.8|1361.6|13930
1597832100000|2020-08-19 10:15:00|1362.4|1362|1358.8|1358.4|1362.4|1362|1358.6|1358.4|44706
1597832400000|2020-08-19 10:20:00|1359|1358.6|1359.8|1359.2|1359.8|1359.2|1357.6|1357.4|29543
1597832700000|2020-08-19 10:25:00|1360|1359.4|1361.6|1361.4|1361.6|1361.4|1359.6|1359.2|28700
1597833000000|2020-08-19 10:30:00|1361.8|1361.2|1362.6|1362.2|1363.2|1362.6|1360.6|1360.4|16511
1597833300000|2020-08-19 10:35:00|1362.8|1362|1361.8|1361.4|1363|1362.8|1361.6|1361.4|18920
1597833600000|2020-08-19 10:40:00|1362|1361.6|1362.6|1362.2|1362.6|1362.2|1360.8|1360.6|29579
1597833900000|2020-08-19 10:45:00|1362.8|1362.4|1363.6|1363.2|1363.6|1363.2|1362.6|1362.2|10802
1597834200000|2020-08-19 10:50:00|1363.8|1363.4|1363.6|1363.2|1364.4|1364.2|1363|1362.8|20352
1597834500000|2020-08-19 10:55:00|1363.4|1363|1363.8|1363.4|1364.6|1364.2|1363.4|1363|14590
1597834800000|2020-08-19 11:00:00|1363.4|1363.2|1363|1362.6|1364.2|1364|1362.8|1362.4|21644
1597835100000|2020-08-19 11:05:00|1362.8|1362.4|1361.4|1361.2|1363.2|1362.8|1361.4|1361.2|11149
1597835400000|2020-08-19 11:10:00|1361.2|1361|1360.6|1360.2|1362.2|1361.6|1360|1359.8|29357
1597835700000|2020-08-19 11:15:00|1360.4|1360|1361.2|1360.8|1361.2|1361|1360.2|1360|37786
1597836000000|2020-08-19 11:20:00|1361|1361|1359.6|1359|1361.2|1361|1358.8|1358.4|24127
1597836300000|2020-08-19 11:25:00|1359.4|1358.8|1358.4|1358|1359.6|1358.8|1357.4|1357.2|25171
1597836600000|2020-08-19 11:30:00|1358.2|1358.2|1357.6|1357.4|1359|1358.6|1357.4|1357.2|20605
1597836900000|2020-08-19 11:35:00|1357.8|1357.6|1358.2|1358|1358.6|1358.4|1357.6|1357.2|31110
1597837200000|2020-08-19 11:40:00|1358.4|1357.8|1358.8|1358.4|1359.8|1359.6|1357.6|1357.4|37245
1597837500000|2020-08-19 11:45:00|1359|1358.6|1357.8|1357.4|1359.4|1359.2|1357.6|1357.2|48330
1597837800000|2020-08-19 11:50:00|1357.6|1357.2|1357|1356.6|1358.4|1358|1356.8|1356.6|38414
1597838100000|2020-08-19 11:55:00|1356.8|1356.8|1356.6|1356.2|1357.2|1356.8|1355.8|1355.4|73801
1597838400000|2020-08-19 12:00:00|1356.4|1356.4|1358|1357.4|1358.6|1358.2|1356.4|1355.8|36837
1597838700000|2020-08-19 12:05:00|1357.8|1357.2|1356.6|1356.4|1358|1357.8|1356.4|1356.2|11186
1597839000000|2020-08-19 12:10:00|1356.8|1356.2|1356|1355.8|1357|1356.6|1356|1355.6|21272
1597839300000|2020-08-19 12:15:00|1356.2|1356|1356.6|1356|1357.2|1356.8|1355.6|1355.4|32722
1597839600000|2020-08-19 12:20:00|1356.4|1355.6|1354.4|1354|1356.6|1356.2|1354.2|1354|35001
1597839900000|2020-08-19 12:25:00|1354.6|1354.2|1352.8|1352.4|1354.6|1354.4|1352.4|1352.2|42986
1597840200000|2020-08-19 12:30:00|1352.6|1352.6|1352.6|1352.2|1353.8|1353.4|1352.2|1352|23952
1597840500000|2020-08-19 12:35:00|1352.4|1352.4|1352.2|1351.6|1353.2|1353|1351.8|1351.4|31306
1597840800000|2020-08-19 12:40:00|1352.6|1351.8|1354.2|1353.8|1355|1354.8|1352.2|1351.8|55686
1597841100000|2020-08-19 12:45:00|1354.4|1354|1354|1353.4|1355|1354.6|1353.4|1353|22835
1597841400000|2020-08-19 12:50:00|1353.8|1353.6|1354.4|1353.8|1354.6|1354.4|1353.4|1353|29747
1597841700000|2020-08-19 12:55:00|1354.2|1354|1355.2|1354.6|1356|1355.6|1354|1353.8|51162
1597842000000|2020-08-19 13:00:00|1355|1354.8|1356.6|1356.4|1357|1356.6|1355|1354.6|37331
1597842300000|2020-08-19 13:05:00|1357.2|1356.6|1358.4|1358|1359|1358.6|1356.8|1356.4|36131
1597842600000|2020-08-19 13:10:00|1358.2|1357.8|1358.2|1357.8|1359|1358.8|1357|1356.8|33137
1597842900000|2020-08-19 13:15:00|1358.4|1358|1358.4|1358.2|1358.8|1358.4|1357.4|1357|28981
1597843200000|2020-08-19 13:20:00|1358.6|1358|1361.6|1361.4|1363|1362.8|1358.6|1358|62729
1597843500000|2020-08-19 13:25:00|1361.8|1361.2|1360.8|1360.6|1363.2|1362.6|1360.6|1360.2|64876
1597843800000|2020-08-19 13:30:00|1361|1360.8|1360.6|1360.2|1361.6|1361.2|1358.8|1358.6|61402
1597844100000|2020-08-19 13:35:00|1360.4|1360|1362.2|1361.8|1362.6|1362.2|1360.2|1360|39179
1597844400000|2020-08-19 13:40:00|1362|1361.6|1364.2|1363.8|1365.2|1364.8|1361.6|1361.2|115586
1597844700000|2020-08-19 13:45:00|1364|1364|1367.4|1367|1368|1367.8|1363.2|1362.6|98042
1597845000000|2020-08-19 13:50:00|1367.6|1367.2|1369.6|1369.2|1372.2|1371.8|1367.4|1367|67463
1597845300000|2020-08-19 13:55:00|1369.8|1369.4|1368.6|1368.4|1371.8|1371.2|1368.4|1368.2|41564
1597845600000|2020-08-19 14:00:00|1368.4|1368.2|1369.4|1369|1371|1370.8|1368.2|1368|141992
1597845900000|2020-08-19 14:05:00|1369.6|1369.2|1369|1368.8|1369.8|1369.4|1367.6|1367.4|92339
1597846200000|2020-08-19 14:10:00|1369.2|1368.6|1368|1367.8|1369.4|1369|1367.2|1366.8|51591
1597846500000|2020-08-19 14:15:00|1368.2|1368|1367.8|1367.6|1368.8|1368.6|1367|1366.8|48161
1597846800000|2020-08-19 14:20:00|1367.6|1367.4|1367.4|1367|1368|1367.8|1366.8|1366.6|56662
1597847100000|2020-08-19 14:25:00|1367.6|1367.2|1368|1367.8|1368.6|1368.4|1367.4|1367|62088
1597847400000|2020-08-19 14:30:00|1368.2|1367.6|1370.4|1370|1370.4|1370.2|1367.8|1367.6|42958
1597847700000|2020-08-19 14:35:00|1370.2|1370.2|1372.4|1372.2|1372.6|1372.4|1370.2|1369.8|49563
1597848000000|2020-08-19 14:40:00|1372.6|1372.4|1374|1373.6|1374.4|1374|1372|1371.8|45169
1597848300000|2020-08-19 14:45:00|1374.2|1373.8|1375|1374.6|1376|1375.8|1373.8|1373.6|60181
1597848600000|2020-08-19 14:50:00|1375.2|1374.8|1377.2|1377|1377.4|1377|1374.4|1374.2|31602
1597848900000|2020-08-19 14:55:00|1377.4|1376.8|1379.6|1379.4|1379.8|1379.4|1376.8|1376.6|26648
1597849200000|2020-08-19 15:00:00|1380|1379.2|1380.4|1380|1381.8|1381.6|1378.8|1378.4|59915
1597849500000|2020-08-19 15:05:00|1380.6|1380.2|1382.2|1381.8|1382.4|1382|1379.4|1379.2|36503
1597849800000|2020-08-19 15:10:00|1382.4|1382|1383.6|1383.2|1384|1383.6|1382|1381.8|51230
1597850100000|2020-08-19 15:15:00|1383.8|1383.4|1383.2|1383|1384.2|1384|1383|1382.6|54900
1597850400000|2020-08-19 15:20:00|1383.4|1383.2|1384.2|1384|1384.2|1384|1382.8|1382.6|47804
1597850700000|2020-08-19 15:25:00|1384|1383.8|1387.4|1386.8|1389|1388.4|1384|1383.8|124014
1597906800000|2020-08-20 07:00:00|1436.6|1351.8|1353.4|1352|1436.6|1362.4|1352|1351|74410
1597907100000|2020-08-20 07:05:00|1353.2|1351.4|1355.2|1354|1359.2|1357.2|1345.6|1342|129702
1597907400000|2020-08-20 07:10:00|1355|1353.8|1354.2|1353.6|1357.4|1356.8|1350.8|1350|53923
1597907700000|2020-08-20 07:15:00|1354|1353.8|1354.6|1354|1361.4|1360.4|1352.8|1352|42420
1597908000000|2020-08-20 07:20:00|1355|1354.2|1359|1358.2|1361.4|1360.8|1352.8|1352|67063
1597908300000|2020-08-20 07:25:00|1358.8|1358|1356.4|1355.8|1358.8|1358|1354.2|1353.8|58706
1597908600000|2020-08-20 07:30:00|1356.6|1356|1356.6|1356|1358.4|1357.8|1354.2|1354|38394
1597908900000|2020-08-20 07:35:00|1357|1356.2|1360.6|1359.6|1362|1361.4|1354.2|1353.8|61148
1597909200000|2020-08-20 07:40:00|1360.8|1359.8|1357.4|1357|1362|1361.6|1357.2|1356.4|28175
1597909500000|2020-08-20 07:45:00|1357.8|1356.8|1353.4|1352.8|1360.8|1360.6|1353|1352.6|82168
1597909800000|2020-08-20 07:50:00|1353.2|1352.6|1352.6|1352.2|1353.4|1353|1350.2|1350|48518
1597910100000|2020-08-20 07:55:00|1352.8|1352.4|1351.6|1351|1353.8|1353.4|1350.8|1350.4|38021
1597910400000|2020-08-20 08:00:00|1351.4|1350.8|1352|1351.2|1352.6|1351.8|1349.4|1349|55422
1597910700000|2020-08-20 08:05:00|1351.8|1351.4|1352.6|1352|1353|1352.6|1350.8|1350.2|36841
1597911000000|2020-08-20 08:10:00|1352.4|1351.8|1350|1349.6|1352.8|1352.2|1349.6|1349.4|30400
1597911300000|2020-08-20 08:15:00|1349.8|1349.4|1348.4|1348.2|1350|1349.8|1347|1346.6|60875
1597911600000|2020-08-20 08:20:00|1348.6|1348.4|1343.6|1343.2|1349|1348.6|1343.4|1343|114904
1597911900000|2020-08-20 08:25:00|1343.4|1343|1343.8|1343.4|1344.2|1343.8|1341.6|1341.4|147641
1597912200000|2020-08-20 08:30:00|1343.6|1343.2|1347|1346.4|1347.4|1347|1343|1342.6|43655
1597912500000|2020-08-20 08:35:00|1346.8|1346.6|1349.4|1349|1349.4|1349|1345.6|1345.4|85068
1597912800000|2020-08-20 08:40:00|1349.2|1348.8|1347.6|1347.2|1349.2|1348.8|1347.4|1347.2|21652
1597913100000|2020-08-20 08:45:00|1347.4|1347.4|1348.8|1348.4|1349.8|1349.4|1346.6|1346|22910
1597913400000|2020-08-20 08:50:00|1348.6|1348.2|1350.8|1350.4|1351|1350.6|1347.6|1347.2|28651
1597913700000|2020-08-20 08:55:00|1351|1350.6|1352.6|1352.4|1354.2|1354|1349.8|1349.6|34760
1597914000000|2020-08-20 09:00:00|1352.4|1352.2|1352.2|1351.8|1354.2|1353.8|1351.4|1351.2|37132
1597914300000|2020-08-20 09:05:00|1352.4|1352|1354.6|1354.4|1355|1354.8|1352.4|1352|9618
1597914600000|2020-08-20 09:10:00|1354.8|1354.6|1357.6|1357.2|1359.2|1358.8|1354.6|1354.4|49269
1597914900000|2020-08-20 09:15:00|1357.8|1357.4|1357|1356.6|1358.2|1357.6|1355.2|1355|24060
1597915200000|2020-08-20 09:20:00|1356.8|1356.8|1355.4|1355|1357|1356.8|1355|1354.4|11034
1597915500000|2020-08-20 09:25:00|1355.6|1355.4|1356.8|1356.6|1357.6|1357|1354.8|1354.2|34652
1597915800000|2020-08-20 09:30:00|1357|1356.8|1356.6|1356.4|1357.4|1357|1355.2|1354.8|19615
1597916100000|2020-08-20 09:35:00|1356.8|1356.6|1356|1355.6|1357.2|1356.8|1355.4|1355|11371
1597916400000|2020-08-20 09:40:00|1355.8|1355.8|1358|1357.6|1358.4|1358|1355.8|1355.6|22833
1597916700000|2020-08-20 09:45:00|1357.8|1357.4|1356.4|1356|1357.8|1357.4|1355.2|1355|16223
1597917000000|2020-08-20 09:50:00|1356.6|1356.2|1355|1354.8|1357.6|1357.2|1354.4|1354|22209
1597917300000|2020-08-20 09:55:00|1354.8|1354.4|1354.8|1354.6|1355.8|1355.2|1354|1353.8|14986
1597917600000|2020-08-20 10:00:00|1355|1354.8|1353.8|1353.6|1355.8|1355.6|1353.6|1353.4|23488
1597917900000|2020-08-20 10:05:00|1354|1353.8|1354|1353.6|1354.4|1354|1353|1352.8|23378
1597918200000|2020-08-20 10:10:00|1353.8|1353.8|1356.6|1356.4|1357|1356.8|1353.6|1353.4|19961
1597918500000|2020-08-20 10:15:00|1356.8|1356.6|1359.4|1359.2|1359.8|1359.4|1356.4|1356|37687
1597918800000|2020-08-20 10:20:00|1359.2|1359|1363|1362.6|1363.8|1363.6|1358.8|1358.6|36602
1597919100000|2020-08-20 10:25:00|1362.8|1362.8|1362|1361.6|1365.4|1365|1361|1360.6|47894
1597919400000|2020-08-20 10:30:00|1361.8|1361.8|1362.6|1362.4|1364.8|1364.6|1361.8|1361.6|15741
1597919700000|2020-08-20 10:35:00|1362.8|1362.6|1363.4|1363|1363.4|1363|1361.2|1360.8|8312
1597920000000|2020-08-20 10:40:00|1363.2|1362.8|1362|1361.6|1363.4|1363|1361.8|1361.4|11324
1597920300000|2020-08-20 10:45:00|1362.2|1361.4|1361.6|1361.4|1362.4|1362|1361|1360.6|9071
1597920600000|2020-08-20 10:50:00|1361.4|1361.2|1364.8|1364.4|1364.8|1364.4|1360.8|1360.6|23699
1597920900000|2020-08-20 10:55:00|1365|1364.6|1363.4|1363.2|1365.6|1365.2|1363|1362.6|32146
1597921200000|2020-08-20 11:00:00|1363.6|1363|1361.4|1361|1364|1363.8|1361.4|1361|30977
1597921500000|2020-08-20 11:05:00|1361.2|1360.8|1358.4|1358.2|1361.6|1361.2|1358.4|1358|17121
1597921800000|2020-08-20 11:10:00|1358.2|1358|1359.2|1358.8|1360.2|1360|1357.4|1357.2|18473
1597922100000|2020-08-20 11:15:00|1359|1358.6|1358.4|1358|1360.4|1360.2|1358.2|1358|9230
1597922400000|2020-08-20 11:20:00|1358.6|1358.2|1358|1357.6|1358.6|1358.4|1357.4|1357.2|13220
1597922700000|2020-08-20 11:25:00|1357.8|1357.4|1358.4|1358.2|1359.2|1358.8|1357.4|1357.2|12053
1597923000000|2020-08-20 11:30:00|1358.2|1358|1359.2|1358.8|1360|1359.6|1357.6|1357.2|13766
1597923300000|2020-08-20 11:35:00|1359.4|1359|1360|1359.6|1361|1360.8|1358.8|1358.4|16677
1597923600000|2020-08-20 11:40:00|1359.8|1359.8|1360.4|1360.2|1360.6|1360.2|1359.6|1359.2|9469
1597923900000|2020-08-20 11:45:00|1360.6|1360.4|1360.8|1360.6|1361.8|1361.6|1359.8|1359.6|14506
1597924200000|2020-08-20 11:50:00|1361|1360.8|1358|1357.6|1361.6|1361.4|1357.6|1357.2|35429
1597924500000|2020-08-20 11:55:00|1358.2|1357.8|1358.6|1358|1359.2|1358.6|1357.6|1357.2|12609
1597924800000|2020-08-20 12:00:00|1358.4|1358.2|1359.6|1359.2|1359.6|1359.2|1358.2|1357.8|13471
1597925100000|2020-08-20 12:05:00|1359.8|1359.4|1358|1357.6|1360.4|1360.2|1356.6|1356|27387
1597925400000|2020-08-20 12:10:00|1357.8|1357.4|1358.4|1358|1358.8|1358.6|1356.6|1356.2|24776
1597925700000|2020-08-20 12:15:00|1358.2|1358.2|1356.2|1356|1358.2|1358.2|1355.6|1355.4|17443
1597926000000|2020-08-20 12:20:00|1356|1355.8|1358.2|1358|1359.2|1359|1355.6|1355.4|17766
1597926300000|2020-08-20 12:25:00|1358.4|1358.2|1360|1359.8|1360|1359.8|1357.8|1357.6|19808
1597926600000|2020-08-20 12:30:00|1359.8|1359.2|1356.6|1356.2|1359.8|1359.2|1356|1355|43164
1597926900000|2020-08-20 12:35:00|1356.8|1356.4|1357.4|1357|1358|1357.4|1355.4|1355|28540
1597927200000|2020-08-20 12:40:00|1357.2|1356.8|1359.2|1358.8|1359.6|1359.4|1356.8|1356.6|21674
1597927500000|2020-08-20 12:45:00|1359|1358.6|1358.8|1358.4|1359.4|1359.2|1358.4|1358|9052
1597927800000|2020-08-20 12:50:00|1358.6|1358.2|1356.2|1355.8|1358.8|1358.6|1356|1355.6|31122
1597928100000|2020-08-20 12:55:00|1356.4|1356|1356.4|1356|1357.4|1357.2|1355.4|1355|19486
1597928400000|2020-08-20 13:00:00|1356.2|1356.2|1355.6|1355.4|1356.4|1356.2|1355|1354.4|19505
1597928700000|2020-08-20 13:05:00|1355.8|1355.6|1355.6|1355.4|1356.2|1356|1354.4|1354|30211
1597929000000|2020-08-20 13:10:00|1355.8|1355.6|1354.8|1354.4|1356|1355.8|1354.4|1354.2|17300
1597929300000|2020-08-20 13:15:00|1355|1354.2|1354.8|1354.6|1355|1354.8|1354.2|1354|17953
1597929600000|2020-08-20 13:20:00|1355|1354.8|1356|1355.6|1357|1356.6|1354.6|1354.4|23053
1597929900000|2020-08-20 13:25:00|1356.2|1355.8|1356.8|1356.4|1357|1356.8|1355.2|1354.8|18081
1597930200000|2020-08-20 13:30:00|1356.6|1356.2|1355.4|1355.2|1358|1357.6|1355|1354.6|29427
1597930500000|2020-08-20 13:35:00|1355.6|1355|1356|1355.8|1356.4|1356.2|1355|1354.4|24038
1597930800000|2020-08-20 13:40:00|1355.8|1355.6|1353.4|1353.2|1355.8|1355.6|1352.2|1352|33907
1597931100000|2020-08-20 13:45:00|1353.2|1353|1352.8|1352.4|1354.2|1354|1352.6|1352.2|50945
1597931400000|2020-08-20 13:50:00|1352.6|1352.2|1356.2|1355.8|1357.6|1357|1352.6|1352.2|63094
1597931700000|2020-08-20 13:55:00|1356|1355.6|1356.6|1356.2|1356.8|1356.4|1354.6|1354|22566
1597932000000|2020-08-20 14:00:00|1356.8|1356.4|1356.2|1355.6|1359|1358.6|1354.8|1354.4|44903
1597932300000|2020-08-20 14:05:00|1356|1355.8|1355|1354.6|1356.4|1356|1353.6|1353.2|29755
1597932600000|2020-08-20 14:10:00|1355.2|1354.8|1354|1353.8|1355.8|1355.4|1353.4|1353.2|44468
1597932900000|2020-08-20 14:15:00|1353.8|1353.6|1356.8|1356.6|1357.6|1357.4|1352.8|1352.6|60844
1597933200000|2020-08-20 14:20:00|1357|1356.8|1358.4|1358|1359.8|1359.4|1357|1356.8|37246
1597933500000|2020-08-20 14:25:00|1358.6|1358.2|1357.4|1357|1361|1360.6|1357|1356.8|34231
1597933800000|2020-08-20 14:30:00|1357.2|1356.8|1358.2|1358|1359|1358.8|1356.8|1356.6|31637
1597934100000|2020-08-20 14:35:00|1358.4|1358.2|1358.6|1358.2|1361.4|1361.2|1358.2|1357.8|50211
1597934400000|2020-08-20 14:40:00|1358.4|1358|1356.2|1355.8|1359|1358.6|1356|1355.8|35232
1597934700000|2020-08-20 14:45:00|1356|1355.6|1358.4|1358|1358.4|1358.2|1355.6|1355.2|33254
1597935000000|2020-08-20 14:50:00|1358.2|1358.2|1358|1357.8|1359.6|1359.4|1357.8|1357.4|27061
1597935300000|2020-08-20 14:55:00|1358.2|1358|1357.2|1356.8|1358.4|1358.2|1357|1356.6|44690
1597935600000|2020-08-20 15:00:00|1357|1357|1358|1357.8|1360.2|1360|1355.4|1355|177693
1597935900000|2020-08-20 15:05:00|1358.2|1358|1356|1355.6|1358.6|1358.4|1355.4|1355.2|87382
1597936200000|2020-08-20 15:10:00|1356.2|1355.8|1354.6|1354.2|1357|1356.6|1354.4|1354.2|46909
1597936500000|2020-08-20 15:15:00|1354.4|1354.4|1352.2|1352|1355.2|1355|1351.8|1351.2|49335
1597936800000|2020-08-20 15:20:00|1352|1351.8|1352.8|1352.6|1354|1353.6|1351.8|1351.6|78955
1597937100000|2020-08-20 15:25:00|1353|1352.8|1358|1357.4|1358|1357.8|1352.8|1352.6|84115
1597993200000|2020-08-21 07:00:00|1369.6|1349.2|1359.8|1358.4|1369.6|1365.6|1358.8|1349.2|32290
1597993500000|2020-08-21 07:05:00|1359.6|1358.2|1359.6|1359|1367|1366|1358|1357|31836
1597993800000|2020-08-21 07:10:00|1360|1359.2|1363.8|1363.2|1364.8|1364|1356.2|1355.2|28054
1597994100000|2020-08-21 07:15:00|1364.2|1363|1353.6|1352.8|1364.2|1363|1346.6|1346.2|130817
1597994400000|2020-08-21 07:20:00|1353.4|1353|1349.2|1348.2|1353.4|1353|1344|1343|80529
1597994700000|2020-08-21 07:25:00|1349|1348.4|1351.6|1351.2|1352.8|1352.4|1347.8|1346.6|43892
1597995000000|2020-08-21 07:30:00|1351.8|1351.6|1353.6|1352.8|1356.4|1355.6|1351|1350|68774
1597995300000|2020-08-21 07:35:00|1353.2|1353|1356|1355.4|1358|1357.2|1351|1350|28185
1597995600000|2020-08-21 07:40:00|1356.4|1355.6|1351.4|1351|1356.4|1355.8|1349.6|1349.4|48004
1597995900000|2020-08-21 07:45:00|1351.8|1351.2|1351|1350.4|1354.4|1354|1349.4|1349|65053
1597996200000|2020-08-21 07:50:00|1351.2|1350.6|1351|1350.6|1354|1353.4|1350|1349.6|71916
1597996500000|2020-08-21 07:55:00|1350.8|1350.4|1356.6|1356|1356.6|1356.4|1350.2|1350|42067
1597996800000|2020-08-21 08:00:00|1356.4|1355.6|1351|1350.6|1356.4|1356|1350.4|1350|26115
1597997100000|2020-08-21 08:05:00|1351.2|1350.8|1351.2|1350.8|1354|1353.4|1349.8|1349.2|29773
1597997400000|2020-08-21 08:10:00|1351.4|1350.6|1348.8|1348.2|1353.4|1353|1347.2|1347|35036
1597997700000|2020-08-21 08:15:00|1349|1348.4|1349.4|1349|1353.6|1353.2|1348.6|1348.2|51875
1597998000000|2020-08-21 08:20:00|1349.6|1349.2|1349.6|1349|1350.2|1349.8|1345.8|1345.4|50139
1597998300000|2020-08-21 08:25:00|1349.4|1348.8|1347.8|1347.2|1350|1349.6|1346.6|1346|37353
1597998600000|2020-08-21 08:30:00|1347.6|1347|1345.8|1345.4|1351.4|1351|1344|1343.6|39827
1597998900000|2020-08-21 08:35:00|1345.6|1345.2|1344.4|1343.8|1346.6|1346.2|1343.4|1343.2|18745
1597999200000|2020-08-21 08:40:00|1344.2|1343.6|1341.2|1341|1344.4|1343.6|1340.8|1340.6|35079
1597999500000|2020-08-21 08:45:00|1341|1340.8|1341.8|1341.4|1345.4|1345|1341|1340.6|36382
1597999800000|2020-08-21 08:50:00|1341.6|1341.6|1342.2|1341.8|1343.6|1343.4|1340.8|1340.2|27218
1598000100000|2020-08-21 08:55:00|1342|1341.6|1344.4|1344|1346.2|1345.6|1341.8|1341.6|25544
1598000400000|2020-08-21 09:00:00|1344.2|1344.2|1342.4|1341.8|1344.6|1344.2|1341.8|1341.4|24574
1598000700000|2020-08-21 09:05:00|1342.2|1341.6|1344.6|1344.2|1345.4|1345.2|1341.8|1341.4|18091
1598001000000|2020-08-21 09:10:00|1344.4|1344|1344|1343.8|1345.2|1344.8|1343.2|1343|22454
1598001300000|2020-08-21 09:15:00|1344.2|1344|1343.8|1343.4|1345.4|1345|1343.4|1343|28663
1598001600000|2020-08-21 09:20:00|1343.6|1343.2|1344|1343.8|1345.4|1345.2|1342.6|1342.4|45564
1598001900000|2020-08-21 09:25:00|1343.8|1343.6|1338.8|1338.4|1344.4|1344.2|1338.6|1338|76347
1598002200000|2020-08-21 09:30:00|1338.6|1338.2|1338.2|1337.6|1339.4|1338.8|1335.4|1335|57981
1598002500000|2020-08-21 09:35:00|1338|1337.8|1338|1337.8|1339|1338.8|1337|1336.2|36314
1598002800000|2020-08-21 09:40:00|1338.2|1337.6|1335.2|1334.6|1338.4|1338.2|1333.6|1333.2|54769
1598003100000|2020-08-21 09:45:00|1335|1334.4|1342.2|1341.8|1342.2|1342|1334|1333.4|60412
1598003400000|2020-08-21 09:50:00|1342|1341.6|1334.8|1334.6|1342.2|1341.6|1334.8|1334.2|112234
1598003700000|2020-08-21 09:55:00|1335|1334.4|1334.2|1333.8|1335.2|1335|1332.4|1332.2|93301
1598004000000|2020-08-21 10:00:00|1334.4|1334|1334.6|1334|1336.4|1336|1333.2|1332.6|33312
1598004300000|2020-08-21 10:05:00|1334.8|1334.2|1334.2|1333.8|1335.2|1334.8|1333.4|1333|9404
1598004600000|2020-08-21 10:10:00|1334.6|1334|1336.6|1336.2|1338|1337.6|1334.6|1334|41470
1598004900000|2020-08-21 10:15:00|1336.8|1336.4|1334.2|1333.8|1337|1336.8|1332.8|1332.4|66195
1598005200000|2020-08-21 10:20:00|1334|1334|1331.2|1330.8|1334.2|1334|1331|1330.6|33517
1598005500000|2020-08-21 10:25:00|1331.4|1331|1333.4|1333|1333.8|1333.2|1329.8|1329.2|47130
1598005800000|2020-08-21 10:30:00|1333.2|1332.8|1331.8|1331.4|1333.8|1333.4|1331.2|1331|16858
1598006100000|2020-08-21 10:35:00|1332|1331.6|1331.2|1331|1332.4|1332.2|1331.2|1331|72182
1598006400000|2020-08-21 10:40:00|1331.4|1331.2|1329.2|1328.8|1332.4|1332|1329.2|1328.8|246679
1598006700000|2020-08-21 10:45:00|1329|1329|1330.4|1330|1331.6|1331.2|1329|1328.6|19350
1598007000000|2020-08-21 10:50:00|1330.6|1330.2|1329|1328.6|1331.6|1331|1328.8|1328.4|61711
1598007300000|2020-08-21 10:55:00|1329.2|1328.8|1332.4|1332|1332.6|1332.4|1328.2|1328|38549
1598007600000|2020-08-21 11:00:00|1332.2|1331.8|1334.6|1334.2|1334.8|1334.2|1332|1331.6|19530
1598007900000|2020-08-21 11:05:00|1334.8|1334.4|1334.2|1334|1336|1335.6|1333|1332.8|24583
1598008200000|2020-08-21 11:10:00|1334.4|1333.8|1333.6|1333.2|1335.2|1334.6|1332.6|1332.2|51478
1598008500000|2020-08-21 11:15:00|1333.4|1333|1331.6|1331.4|1333.8|1333.6|1331.2|1331|20370
1598008800000|2020-08-21 11:20:00|1331.4|1331.2|1331.2|1330.8|1332.8|1332.4|1330.2|1330|146771
1598009100000|2020-08-21 11:25:00|1331.4|1330.6|1330|1329.6|1332|1331.6|1329.6|1329.2|28451
1598009400000|2020-08-21 11:30:00|1329.8|1329.4|1329.4|1329|1330.8|1330.4|1328.6|1328.4|29390
1598009700000|2020-08-21 11:35:00|1329.2|1328.8|1328.6|1328.2|1329.6|1329.2|1327.6|1327.4|76222
1598010000000|2020-08-21 11:40:00|1328.4|1328|1330.4|1330.2|1330.6|1330.2|1328|1327.8|22944
1598010300000|2020-08-21 11:45:00|1330.2|1330|1325.6|1325|1330.4|1330|1324.8|1324.6|95780
1598010600000|2020-08-21 11:50:00|1325.4|1325.2|1324.6|1324.2|1326|1325.4|1324.2|1324|37458
1598010900000|2020-08-21 11:55:00|1324.4|1324.4|1323.8|1323.4|1326.2|1325.6|1323.6|1323.2|52797
1598011200000|2020-08-21 12:00:00|1323.6|1323.6|1321.4|1321.2|1324.6|1324.2|1320.4|1320|111151
1598011500000|2020-08-21 12:05:00|1321.2|1321|1320.6|1320.2|1321.4|1321|1319.4|1319.2|66423
1598011800000|2020-08-21 12:10:00|1320.8|1320.4|1315.6|1315.4|1321|1320.4|1314.6|1314.4|118448
1598012100000|2020-08-21 12:15:00|1315.4|1315.2|1319|1318.8|1319.4|1318.8|1314.8|1314.4|38705
1598012400000|2020-08-21 12:20:00|1318.8|1318.6|1312.8|1312.4|1319.2|1318.8|1312.2|1312|145564
1598012700000|2020-08-21 12:25:00|1312.4|1312.6|1315.6|1315.2|1317.4|1317|1312|1311.6|38728
1598013000000|2020-08-21 12:30:00|1315.4|1315|1317.8|1317.2|1318.2|1317.8|1313.8|1313.4|55303
1598013300000|2020-08-21 12:35:00|1317.6|1317.4|1317|1316.4|1319.2|1318.6|1316.6|1316.2|48992
1598013600000|2020-08-21 12:40:00|1316.8|1316.8|1317.4|1317|1317.4|1317|1315.2|1315|31393
1598013900000|2020-08-21 12:45:00|1317.6|1317.2|1316.8|1316.4|1317.6|1317.2|1315.8|1315.4|33558
1598014200000|2020-08-21 12:50:00|1316.6|1316.2|1312.8|1312.6|1317.2|1316.8|1312.6|1312.2|109507
1598014500000|2020-08-21 12:55:00|1313|1312.8|1311.2|1310.8|1313|1312.8|1311|1310.4|70232
1598014800000|2020-08-21 13:00:00|1311|1311|1308|1307.8|1311.6|1311.2|1307.4|1307|93881
1598015100000|2020-08-21 13:05:00|1308.2|1308|1311.2|1310.8|1311.6|1311.2|1308.2|1307.8|51836
1598015400000|2020-08-21 13:10:00|1311|1310.6|1313.8|1313.6|1314.6|1314|1310.6|1310|41899
1598015700000|2020-08-21 13:15:00|1313.6|1313.4|1314.4|1314|1315.6|1315.4|1311.8|1311.4|82565
1598016000000|2020-08-21 13:20:00|1314.6|1314.2|1318|1317.4|1318.6|1318.4|1314.4|1313.8|74486
1598016300000|2020-08-21 13:25:00|1318.4|1317.6|1319.8|1319.4|1321.2|1320.6|1317.6|1317|52470
1598016600000|2020-08-21 13:30:00|1319.6|1319.2|1322.8|1322.4|1323|1322.8|1318.4|1317.6|57729
1598016900000|2020-08-21 13:35:00|1322.6|1322.2|1320.8|1320.2|1325.2|1324.8|1319.2|1319|52207
1598017200000|2020-08-21 13:40:00|1321|1320.4|1322.2|1322|1324.6|1324.4|1319.8|1319.6|84457
1598017500000|2020-08-21 13:45:00|1322.4|1322.2|1327.2|1326.6|1328.6|1328|1322.4|1321.6|89709
1598017800000|2020-08-21 13:50:00|1327.4|1326.8|1328.8|1328.4|1331.4|1330.8|1325.4|1325|86039
1598018100000|2020-08-21 13:55:00|1329|1328.6|1328.6|1328.2|1331.2|1330.6|1326.6|1326.2|70801
1598018400000|2020-08-21 14:00:00|1328.4|1328|1329.4|1328.8|1333.4|1332.8|1328.4|1328|27885
1598018700000|2020-08-21 14:05:00|1329.6|1329|1333|1332.4|1333.6|1333|1326.4|1326|54699
1598019000000|2020-08-21 14:10:00|1332.8|1332.6|1329.6|1329.2|1333|1332.8|1329.2|1329|21223
1598019300000|2020-08-21 14:15:00|1329.4|1329|1327.8|1327.2|1331|1330.6|1327.4|1327.2|32123
1598019600000|2020-08-21 14:20:00|1327.6|1327|1325.2|1324.8|1327.8|1327|1324.6|1324.2|30221
1598019900000|2020-08-21 14:25:00|1325|1324.6|1328|1327.6|1329|1328.6|1323.8|1323.4|38694
1598020200000|2020-08-21 14:30:00|1328.2|1327.8|1327.4|1327|1329.8|1329.2|1326.8|1326.4|46007
1598020500000|2020-08-21 14:35:00|1327.2|1326.8|1326.2|1325.8|1328.4|1328.2|1326|1325.6|37387
1598020800000|2020-08-21 14:40:00|1326|1325.6|1325.4|1325|1326.8|1326.4|1324.6|1324|122387
1598021100000|2020-08-21 14:45:00|1325.2|1325.2|1325.6|1325|1326.4|1326|1325|1324.6|69706
1598021400000|2020-08-21 14:50:00|1325.4|1325.2|1325.4|1325.2|1326.4|1326.2|1324.8|1324.6|66436
1598021700000|2020-08-21 14:55:00|1325.2|1325|1323.2|1322.8|1326.2|1326|1322.6|1322|70527
1598022000000|2020-08-21 15:00:00|1323.4|1323|1323|1322.6|1324.8|1324.6|1322.2|1321.8|69499
1598022300000|2020-08-21 15:05:00|1323.2|1322.8|1325.2|1324.8|1326|1325.4|1323|1322.6|64882
1598022600000|2020-08-21 15:10:00|1325.4|1325|1324.4|1324.2|1326.8|1326.6|1323.8|1323.2|68070
1598022900000|2020-08-21 15:15:00|1324.2|1324|1324.6|1324.2|1326|1325.6|1323|1322.6|216189
1598023200000|2020-08-21 15:20:00|1324.8|1324.4|1328.6|1328.4|1328.8|1328.4|1324.6|1324.4|72616
1598023500000|2020-08-21 15:25:00|1328.4|1328.2|1326.2|1324.8|1330|1329.8|1324.4|1324|147533
1598252400000|2020-08-24 07:00:00|1352.8|1318.2|1347.6|1346|1354|1353.8|1346.6|1318.2|53536
1598252700000|2020-08-24 07:05:00|1347.4|1345.8|1344.6|1343.4|1350|1348.6|1339|1337.8|134203
1598253000000|2020-08-24 07:10:00|1344.8|1343.6|1348|1347.6|1350.6|1349.6|1344.6|1343.6|32352
1598253300000|2020-08-24 07:15:00|1347.8|1347.4|1346|1345.2|1351.4|1350.6|1345.4|1345.2|42393
1598253600000|2020-08-24 07:20:00|1346.2|1345.4|1351|1350.6|1354|1353|1346.2|1345.2|94217
1598253900000|2020-08-24 07:25:00|1351.2|1350.8|1355.4|1354.6|1355.4|1354.6|1349.4|1349|57199
1598254200000|2020-08-24 07:30:00|1355.6|1354.8|1355.4|1354.8|1357.4|1356.8|1354.2|1353.6|45135
1598254500000|2020-08-24 07:35:00|1355.6|1355|1354.8|1354.6|1358|1357.2|1354.8|1354.6|33829
1598254800000|2020-08-24 07:40:00|1355|1354.8|1356|1355.4|1358|1357.4|1354.8|1354.6|22297
1598255100000|2020-08-24 07:45:00|1356.4|1355.8|1356.8|1356.2|1359.6|1358.8|1355.2|1355|46886
1598255400000|2020-08-24 07:50:00|1357|1356.4|1358.8|1358.2|1360|1359.8|1356|1355.6|25625
1598255700000|2020-08-24 07:55:00|1358.6|1358.4|1356|1355.4|1359.4|1359.2|1355.2|1354.8|18291
1598256000000|2020-08-24 08:00:00|1356.2|1355.6|1351.6|1351|1357.6|1357|1351.6|1351|47924
1598256300000|2020-08-24 08:05:00|1351.4|1350.8|1352|1351.4|1353.4|1353|1350.4|1350|35059
1598256600000|2020-08-24 08:10:00|1351.8|1351.2|1356|1355.6|1356.8|1356.4|1351.4|1351.2|30781
1598256900000|2020-08-24 08:15:00|1356.2|1355.8|1351.8|1351.4|1357.6|1357.2|1351.6|1351.2|25456
1598257200000|2020-08-24 08:20:00|1352|1351.6|1354.8|1354.2|1355|1354.8|1351.8|1351.4|17717
1598257500000|2020-08-24 08:25:00|1354.6|1354.4|1356.4|1355.8|1356.6|1356.2|1352.2|1351.6|26127
1598257800000|2020-08-24 08:30:00|1356.2|1355.6|1357.4|1357|1359.4|1359.2|1355|1354.8|24439
1598258100000|2020-08-24 08:35:00|1357.6|1357.2|1355|1354.6|1357.6|1357.2|1354.2|1353.8|25046
1598258400000|2020-08-24 08:40:00|1355.2|1354.8|1358.2|1357.6|1359.2|1359|1355|1354.6|29904
1598258700000|2020-08-24 08:45:00|1358.4|1357.8|1361.6|1361.4|1363|1362.8|1358.4|1357.8|31603
1598259000000|2020-08-24 08:50:00|1361.8|1361.2|1360.8|1360.4|1362.6|1362.2|1360.2|1359.6|19537
1598259300000|2020-08-24 08:55:00|1360.6|1360.6|1361.6|1361.2|1363.8|1363.2|1360.6|1360.4|31461
1598259600000|2020-08-24 09:00:00|1361.4|1361|1362.4|1362|1362.8|1362.4|1360.4|1359.8|40997
1598259900000|2020-08-24 09:05:00|1362.6|1361.8|1360.8|1360.4|1363.4|1363|1360.6|1360|34694
1598260200000|2020-08-24 09:10:00|1360.6|1360.2|1361|1360.6|1361.6|1361.4|1360.6|1360.2|23805
1598260500000|2020-08-24 09:15:00|1361.2|1360.8|1360.8|1360.4|1361.2|1361|1359.8|1359.4|31878
1598260800000|2020-08-24 09:20:00|1360.6|1360.6|1362|1361.6|1362|1361.8|1360.4|1360.2|16123
1598261100000|2020-08-24 09:25:00|1362.2|1361.8|1364.2|1364|1364.4|1364|1362|1361.8|45737
1598261400000|2020-08-24 09:30:00|1364|1363.8|1366.2|1365.8|1367|1366.8|1364|1363.8|26050
1598261700000|2020-08-24 09:35:00|1366.4|1366|1366.2|1366|1367.8|1367.4|1365.8|1365.6|34433
1598262000000|2020-08-24 09:40:00|1366.4|1366.2|1366.6|1366.2|1366.6|1366.4|1366|1365.6|14996
1598262300000|2020-08-24 09:45:00|1366.8|1366.4|1366.8|1366.4|1368|1367.6|1366.6|1366.2|35767
1598262600000|2020-08-24 09:50:00|1366.6|1366.6|1362.4|1362|1367|1366.8|1362.2|1362|39123
1598262900000|2020-08-24 09:55:00|1362.2|1361.8|1361.2|1361|1363.4|1363.2|1361|1360.4|38557
1598263200000|2020-08-24 10:00:00|1361.4|1361.2|1358.6|1358.2|1362.8|1362.4|1358.4|1358.2|37996
1598263500000|2020-08-24 10:05:00|1358.4|1357.8|1361.4|1361|1361.8|1361.6|1358.2|1357.8|15048
1598263800000|2020-08-24 10:10:00|1361.6|1361.2|1359.8|1359.6|1362.6|1362.4|1359.8|1359.4|7237
1598264100000|2020-08-24 10:15:00|1360|1359.8|1361|1360.6|1361.4|1360.8|1359.4|1359|15874
1598264400000|2020-08-24 10:20:00|1361.2|1360.8|1358.8|1358.6|1361.4|1361|1358|1357.6|10590
1598264700000|2020-08-24 10:25:00|1359|1358.8|1360|1359.6|1361|1360.6|1359|1358.4|15818
1598265000000|2020-08-24 10:30:00|1359.8|1359.4|1364.2|1364|1364.2|1364|1359.8|1359.4|17173
1598265300000|2020-08-24 10:35:00|1364.4|1364.2|1365.6|1365.2|1365.8|1365.6|1364.4|1364|10494
1598265600000|2020-08-24 10:40:00|1365.4|1365|1365|1364.6|1366.6|1366.4|1364.6|1364|18552
1598265900000|2020-08-24 10:45:00|1365.2|1364.8|1364.4|1364|1366|1365.8|1364.2|1364|11593
1598266200000|2020-08-24 10:50:00|1364.6|1364.2|1365.2|1365|1366|1365.8|1364.4|1364|16739
1598266500000|2020-08-24 10:55:00|1365.4|1365.2|1363.8|1363.2|1365.6|1365.2|1363|1362.4|10334
1598266800000|2020-08-24 11:00:00|1363.6|1363.4|1362.2|1361.8|1363.8|1363.4|1362|1361.4|21988
1598267100000|2020-08-24 11:05:00|1362.4|1362|1361.2|1360.8|1363|1362.6|1361|1360.6|10114
1598267400000|2020-08-24 11:10:00|1361|1360.6|1363.2|1363|1364.2|1363.8|1360.8|1360.6|17158
1598267700000|2020-08-24 11:15:00|1363.4|1363.2|1364.8|1364.6|1365|1364.8|1363.4|1363|8120
1598268000000|2020-08-24 11:20:00|1364.6|1364.4|1365.6|1365.4|1366.4|1366|1364.6|1364.2|16247
1598268300000|2020-08-24 11:25:00|1365.8|1365.6|1365.6|1365.4|1367.2|1367|1365.4|1365.2|14223
1598268600000|2020-08-24 11:30:00|1365.8|1365.6|1364|1363.6|1366|1365.8|1363|1362.4|15630
1598268900000|2020-08-24 11:35:00|1364.2|1363.8|1363.6|1363.2|1364.6|1364.2|1362|1361.6|22735
1598269200000|2020-08-24 11:40:00|1363.4|1363|1362|1361.6|1364|1363.8|1361.6|1361.4|32693
1598269500000|2020-08-24 11:45:00|1361.8|1361.4|1359.2|1358.8|1362.4|1362.2|1358.8|1358.4|52927
1598269800000|2020-08-24 11:50:00|1359.4|1359|1359.6|1359.2|1360.4|1360|1358.4|1358.2|32158
1598270100000|2020-08-24 11:55:00|1359.8|1359.4|1362.2|1361.8|1362.8|1362.4|1359.2|1359|11669
1598270400000|2020-08-24 12:00:00|1362.4|1362|1361.2|1361|1363.4|1363|1360.6|1360.2|23659
1598270700000|2020-08-24 12:05:00|1361|1360.8|1360.2|1359.8|1361.2|1360.8|1359.6|1359.2|16435
1598271000000|2020-08-24 12:10:00|1360|1359.6|1358.6|1358.2|1360.2|1359.8|1358.4|1358|3589
1598271300000|2020-08-24 12:15:00|1358.4|1358|1355.8|1355.4|1358.4|1358.2|1355.2|1355|12913
1598271600000|2020-08-24 12:20:00|1355.6|1355.2|1357.6|1357|1358|1357.6|1355.6|1355.2|12707
1598271900000|2020-08-24 12:25:00|1357.4|1356.8|1354.8|1354.4|1357.8|1357.4|1354.4|1354.2|1211563
1598272200000|2020-08-24 12:30:00|1354.6|1354.2|1355.6|1355.2|1357.4|1357|1354.6|1354.2|14590
1598272500000|2020-08-24 12:35:00|1355.4|1355.4|1354.4|1353.8|1356.4|1356|1353.6|1353.4|18920
1598272800000|2020-08-24 12:40:00|1354.2|1354|1354.4|1354|1356|1355.6|1354|1353.4|21745
1598273100000|2020-08-24 12:45:00|1354.2|1353.8|1352.8|1352.4|1355|1354.6|1352.6|1352.4|22409
1598273400000|2020-08-24 12:50:00|1353|1352.6|1354.4|1354|1355.2|1354.8|1351.8|1351.2|33522
1598273700000|2020-08-24 12:55:00|1354.2|1353.8|1354.4|1354.2|1355.8|1355.6|1353.4|1353|33183
1598274000000|2020-08-24 13:00:00|1354.6|1354.4|1355.6|1355.2|1356.4|1356|1354.6|1354.2|12780
1598274300000|2020-08-24 13:05:00|1355.8|1355.4|1354.6|1354.4|1355.8|1355.6|1354.2|1353.8|19147
1598274600000|2020-08-24 13:10:00|1354.8|1354.6|1354.6|1354.2|1355.8|1355.4|1354.2|1354|25736
1598274900000|2020-08-24 13:15:00|1354.8|1354|1355.2|1354.8|1356|1355.8|1354.4|1354|15410
1598275200000|2020-08-24 13:20:00|1355|1354.6|1354|1353.6|1355.2|1355|1353.4|1353.2|23901
1598275500000|2020-08-24 13:25:00|1354.2|1353.8|1354.4|1354.2|1355.4|1355.2|1353.2|1353|58249
1598275800000|2020-08-24 13:30:00|1354.6|1354.4|1346.2|1345.6|1354.8|1354.4|1346|1345.4|68405
1598276100000|2020-08-24 13:35:00|1346|1345.8|1349.2|1348.8|1350.2|1349.8|1345.4|1345.2|42561
1598276400000|2020-08-24 13:40:00|1349|1349|1349.2|1348.8|1350|1349.6|1347.8|1347.4|46089
1598276700000|2020-08-24 13:45:00|1349.4|1349|1347.6|1347.2|1351|1350.8|1347|1346.6|29814
1598277000000|2020-08-24 13:50:00|1347.4|1347|1348.6|1348.2|1349|1348.6|1345.6|1345.4|37437
1598277300000|2020-08-24 13:55:00|1348.4|1348.4|1350|1349.8|1350.8|1350.4|1347.6|1347.4|44924
1598277600000|2020-08-24 14:00:00|1350.2|1350|1353.2|1353|1353.2|1353|1348.4|1348|37869
1598277900000|2020-08-24 14:05:00|1353.4|1353.2|1359.4|1359|1359.4|1359.2|1353.2|1352.8|37543
1598278200000|2020-08-24 14:10:00|1359.6|1359.2|1359.4|1359|1360.4|1360|1358|1357.4|50348
1598278500000|2020-08-24 14:15:00|1359.2|1359.2|1362.2|1361.6|1363.2|1362.8|1359.2|1358.8|64650
1598278800000|2020-08-24 14:20:00|1362.4|1361.8|1365.4|1365|1366.2|1365.8|1361.8|1361.2|29573
1598279100000|2020-08-24 14:25:00|1365.6|1365.2|1361.2|1360.6|1366.6|1366.4|1361|1360.6|51775
1598279400000|2020-08-24 14:30:00|1361|1360.8|1366.2|1365.8|1367|1366.8|1361|1360.8|69827
1598279700000|2020-08-24 14:35:00|1366.4|1366|1367.8|1367.4|1368.4|1368|1366.2|1365.8|61592
1598280000000|2020-08-24 14:40:00|1367.6|1367.2|1369.4|1369|1370|1369.8|1367.4|1367.2|52613
1598280300000|2020-08-24 14:45:00|1369.2|1369.2|1368.6|1368.2|1370|1369.6|1365.6|1365.2|60618
1598280600000|2020-08-24 14:50:00|1368.8|1368.4|1368.6|1368.2|1371|1370.6|1367.2|1366.6|94734
1598280900000|2020-08-24 14:55:00|1368.4|1368|1369.8|1369.4|1370|1369.6|1368|1367.4|68217
1598281200000|2020-08-24 15:00:00|1369.6|1369.2|1372|1371.6|1372|1371.8|1369.4|1369|67185
1598281500000|2020-08-24 15:05:00|1372.2|1371.8|1375.4|1375|1375.8|1375.6|1372.2|1371.8|49686
1598281800000|2020-08-24 15:10:00|1375.2|1374.8|1374.6|1374.4|1376|1375.6|1374.4|1374.2|41458
1598282100000|2020-08-24 15:15:00|1374.8|1374.6|1376.8|1376.4|1377.4|1377.2|1373.4|1373.2|97534
1598282400000|2020-08-24 15:20:00|1377|1376.6|1378.8|1378.6|1379.2|1379|1377|1376.4|70831
1598282700000|2020-08-24 15:25:00|1378.6|1378.4|1381|1380.2|1381|1380.8|1378.6|1378.4|90987
1598338800000|2020-08-25 07:00:00|1408|1372.4|1399.8|1398|1408|1406.2|1395|1372.4|112974
1598339100000|2020-08-25 07:05:00|1399|1397.8|1406.2|1405.2|1411|1409.8|1394.4|1392.8|175418
1598339400000|2020-08-25 07:10:00|1406.6|1405.4|1415.4|1414.6|1418.6|1418|1405|1404|171020
1598339700000|2020-08-25 07:15:00|1415|1414.4|1407.6|1407|1415.4|1414.6|1406.4|1406|100005
1598340000000|2020-08-25 07:20:00|1407.8|1407.2|1408|1407.2|1412.2|1411.4|1406.6|1405.6|118646
1598340300000|2020-08-25 07:25:00|1407.8|1406.8|1407.6|1406.8|1413.4|1413|1406.8|1406|88801
1598340600000|2020-08-25 07:30:00|1407.4|1407|1404.4|1403.6|1410|1409.6|1400.2|1399.6|110062
1598340900000|2020-08-25 07:35:00|1404.2|1403.8|1400.6|1400.2|1406|1405.8|1399.2|1399|61233
1598341200000|2020-08-25 07:40:00|1400.2|1400|1399.8|1399|1401.8|1401.2|1397.4|1396.8|45574
1598341500000|2020-08-25 07:45:00|1399.6|1398.8|1398.8|1398.4|1400.8|1400.4|1397.8|1397.4|44833
1598341800000|2020-08-25 07:50:00|1398.6|1398.2|1401.6|1401|1401.6|1401.2|1398.6|1398.2|39362
1598342100000|2020-08-25 07:55:00|1401.8|1400.8|1397.4|1396.8|1403.6|1403|1397.4|1396.6|58574
1598342400000|2020-08-25 08:00:00|1397.6|1397|1399.6|1398.8|1399.8|1399|1394.6|1394.2|75780
1598342700000|2020-08-25 08:05:00|1399.4|1398.6|1396.4|1396|1399.8|1399.2|1395.2|1395|63642
1598343000000|2020-08-25 08:10:00|1396.2|1395.6|1396.4|1396|1396.8|1396.2|1393.4|1393|46954
1598343300000|2020-08-25 08:15:00|1396.2|1395.8|1395|1394.8|1397|1396.4|1393.2|1392.8|54060
1598343600000|2020-08-25 08:20:00|1395.4|1395|1394.2|1393.6|1395.4|1395.2|1392|1391.4|57363
1598343900000|2020-08-25 08:25:00|1394|1392.8|1398|1397.8|1398|1397.8|1391|1390.4|66870
1598344200000|2020-08-25 08:30:00|1397.8|1397.6|1395.2|1394.8|1398.6|1398|1394.4|1394|34366
1598344500000|2020-08-25 08:35:00|1395|1394.6|1394.8|1394.2|1395.2|1394.8|1391.4|1391.2|54021
1598344800000|2020-08-25 08:40:00|1394.6|1394.4|1392|1391.4|1395.8|1395.6|1392|1391.4|49991
1598345100000|2020-08-25 08:45:00|1392.2|1391.6|1393.2|1392.8|1394.6|1394.2|1392.2|1391.6|18736
1598345400000|2020-08-25 08:50:00|1393.4|1393|1396.4|1396|1397.2|1396.8|1393.4|1393|42869
1598345700000|2020-08-25 08:55:00|1396.6|1396.2|1396.8|1396.4|1398.2|1397.8|1395.2|1395|42107
1598346000000|2020-08-25 09:00:00|1396.6|1396.2|1393.6|1393|1397.2|1396.8|1392.2|1392|44276
1598346300000|2020-08-25 09:05:00|1393.8|1393.2|1393.2|1393|1394|1393.6|1392.2|1392|26879
1598346600000|2020-08-25 09:10:00|1393.4|1393.2|1391.4|1391|1393.6|1393.2|1390.8|1390.6|30396
1598346900000|2020-08-25 09:15:00|1391.2|1390.8|1393.8|1393.2|1395.2|1394.8|1391|1390.8|27141
1598347200000|2020-08-25 09:20:00|1393.6|1393.4|1392.6|1392.4|1394.4|1393.8|1392.2|1392|24970
1598347500000|2020-08-25 09:25:00|1392.8|1392.6|1394.2|1393.8|1394.8|1394.2|1392.2|1391.8|13355
1598347800000|2020-08-25 09:30:00|1394|1393.6|1393.2|1392.8|1394.8|1394.4|1392.2|1391.8|31127
1598348100000|2020-08-25 09:35:00|1393|1393|1393.2|1392.8|1394.4|1394|1392.6|1392.4|8979
1598348400000|2020-08-25 09:40:00|1393.4|1393|1394.8|1394.4|1395|1394.4|1392|1391.6|29183
1598348700000|2020-08-25 09:45:00|1395|1394.6|1393.2|1392.8|1395.4|1394.8|1391.6|1391|56394
1598349000000|2020-08-25 09:50:00|1393.4|1393|1394.4|1393.8|1396|1395.4|1393|1392.8|16429
1598349300000|2020-08-25 09:55:00|1394.2|1393.6|1393.2|1392.8|1394.2|1394|1392.8|1392.6|11672
1598349600000|2020-08-25 10:00:00|1393.4|1393|1392.8|1392.6|1394.4|1394|1392|1391.8|36731
1598349900000|2020-08-25 10:05:00|1393|1392.8|1392|1391.6|1393.8|1393.2|1391.4|1391.2|35735
1598350200000|2020-08-25 10:10:00|1392.2|1391.8|1393.4|1393.2|1394.2|1393.8|1392|1391.8|40161
1598350500000|2020-08-25 10:15:00|1393.2|1393|1393|1392.6|1393.4|1393.2|1392|1391.8|24921
1598350800000|2020-08-25 10:20:00|1392.8|1391.8|1391|1390.8|1393|1392.2|1391|1390.8|36071
1598351100000|2020-08-25 10:25:00|1391.2|1391|1391.4|1391|1392|1391.8|1391|1390.8|15461
1598351400000|2020-08-25 10:30:00|1391.6|1391.4|1393.8|1393.4|1394.8|1394.2|1391.6|1391.2|31250
1598351700000|2020-08-25 10:35:00|1394|1393.6|1395.2|1394.8|1395.4|1395.2|1392.2|1392|16372
1598352000000|2020-08-25 10:40:00|1395|1395|1394.4|1394.2|1395.2|1395|1393.8|1393.4|15363
1598352300000|2020-08-25 10:45:00|1394.2|1394|1401.2|1400.8|1401.2|1401|1394.2|1394|67585
1598352600000|2020-08-25 10:50:00|1401|1400.6|1399.8|1399.6|1401.4|1401|1399.6|1399.2|34490
1598352900000|2020-08-25 10:55:00|1399.6|1399.4|1400.4|1400|1402.4|1402|1399.2|1398.8|47286
1598353200000|2020-08-25 11:00:00|1400.6|1400.2|1399.8|1399.4|1400.8|1400.4|1398.6|1398.4|29083
1598353500000|2020-08-25 11:05:00|1399.6|1399.2|1399|1398.8|1400|1399.6|1398.2|1397.8|19276
1598353800000|2020-08-25 11:10:00|1399.2|1399|1404|1403.6|1407.6|1407.2|1399|1398.8|116334
1598354100000|2020-08-25 11:15:00|1403.8|1403.4|1404.6|1404.2|1405|1404.8|1403.6|1403.2|22942
1598354400000|2020-08-25 11:20:00|1404.4|1404.4|1406.6|1406.4|1407.2|1406.8|1404.2|1403.8|19499
1598354700000|2020-08-25 11:25:00|1406.4|1406.2|1407|1406.6|1407.4|1407|1405.8|1405.6|25461
1598355000000|2020-08-25 11:30:00|1406.8|1406.8|1401.6|1401.4|1406.8|1406.8|1401.6|1401.2|30391
1598355300000|2020-08-25 11:35:00|1401.4|1401.2|1402.4|1402|1403.4|1402.8|1401.2|1400.6|23054
1598355600000|2020-08-25 11:40:00|1402.2|1402.2|1401.2|1401|1403.2|1402.6|1401.2|1400.6|37052
1598355900000|2020-08-25 11:45:00|1401.4|1400.8|1401.4|1401.2|1401.6|1401.2|1400.6|1400|12597
1598356200000|2020-08-25 11:50:00|1401.2|1401|1402|1401.6|1402|1401.8|1401|1400.8|22168
1598356500000|2020-08-25 11:55:00|1401.8|1401.8|1402|1401.6|1403|1402.6|1401.6|1401.2|11890
1598356800000|2020-08-25 12:00:00|1402.2|1401.8|1402.6|1402.2|1403.8|1403.4|1400|1399.6|52741
1598357100000|2020-08-25 12:05:00|1402.4|1402|1406.4|1406|1407|1406.8|1402.2|1402|26119
1598357400000|2020-08-25 12:10:00|1406.2|1406.2|1405|1404.4|1407.4|1407|1404.6|1404.4|33181
1598357700000|2020-08-25 12:15:00|1404.8|1404.6|1403.8|1403.6|1405.4|1405|1403.2|1402.8|44826
1598358000000|2020-08-25 12:20:00|1403.6|1403.4|1405.2|1404.8|1405.4|1405|1402.6|1402.2|22263
1598358300000|2020-08-25 12:25:00|1405.4|1405|1413.4|1412.8|1413.8|1413.4|1404|1403.6|77224
1598358600000|2020-08-25 12:30:00|1413.8|1413|1410|1409.6|1414|1413.4|1409.6|1409|32453
1598358900000|2020-08-25 12:35:00|1409.8|1409.4|1405.4|1405|1410|1409.4|1404.8|1404.4|30272
1598359200000|2020-08-25 12:40:00|1405.6|1405.2|1405.8|1405.6|1407.2|1406.6|1404.6|1404|28234
1598359500000|2020-08-25 12:45:00|1405.6|1405.4|1404.6|1404.2|1405.6|1405.4|1403.2|1402.8|42332
1598359800000|2020-08-25 12:50:00|1404.8|1404.4|1404.2|1403.8|1405.4|1405|1403.4|1403|24996
1598360100000|2020-08-25 12:55:00|1404.4|1404|1404.6|1404.2|1404.8|1404.4|1403.6|1403.4|17905
1598360400000|2020-08-25 13:00:00|1404.8|1404.4|1403.4|1403.2|1405.4|1405.2|1402.8|1402.4|20479
1598360700000|2020-08-25 13:05:00|1403.6|1403.4|1404.2|1404|1405.2|1405|1403.6|1403.2|26402
1598361000000|2020-08-25 13:10:00|1404|1403.8|1403.4|1403.2|1405|1404.6|1402.8|1402.4|20771
1598361300000|2020-08-25 13:15:00|1403.2|1403|1401|1400.6|1403.4|1403.2|1400.8|1400.4|62733
1598361600000|2020-08-25 13:20:00|1400.8|1400.4|1403|1402.8|1404|1403.8|1399.8|1399.6|64207
1598361900000|2020-08-25 13:25:00|1402.8|1402.6|1402|1401.8|1404|1403.6|1402|1401.6|33445
1598362200000|2020-08-25 13:30:00|1402.2|1402|1403|1402.6|1406|1405.6|1401.6|1401.4|84053
1598362500000|2020-08-25 13:35:00|1402.8|1402.4|1394.2|1393.8|1402.8|1402.4|1393.2|1392.8|97774
1598362800000|2020-08-25 13:40:00|1394|1394|1391.2|1390.8|1396.2|1395.8|1390.6|1390.2|54002
1598363100000|2020-08-25 13:45:00|1391.4|1391|1396.2|1395.6|1397.4|1397|1391.4|1391|53223
1598363400000|2020-08-25 13:50:00|1396|1395.4|1393.4|1393.2|1396.4|1396|1393.4|1393|53889
1598363700000|2020-08-25 13:55:00|1393.2|1393|1392.8|1392.4|1395.8|1395.2|1392.8|1392.4|48014
1598364000000|2020-08-25 14:00:00|1392.6|1392.2|1392.8|1392.4|1394.8|1394.2|1389.4|1389|78979
1598364300000|2020-08-25 14:05:00|1393|1392.6|1386.6|1386|1393.2|1392.6|1386|1385.6|110931
1598364600000|2020-08-25 14:10:00|1386.4|1386.2|1383.8|1383.4|1387|1386.6|1383.4|1383|54857
1598364900000|2020-08-25 14:15:00|1383.6|1383.2|1389.8|1389.4|1391|1390.6|1383.6|1383.2|37136
1598365200000|2020-08-25 14:20:00|1389.6|1389.2|1387.8|1387.4|1389.8|1389.6|1387.2|1386.8|51201
1598365500000|2020-08-25 14:25:00|1387.6|1387.6|1387.8|1387.4|1388.2|1387.8|1384.4|1383.6|53035
1598365800000|2020-08-25 14:30:00|1387.6|1387.2|1384.4|1384|1387.6|1387.2|1383.8|1383.4|62607
1598366100000|2020-08-25 14:35:00|1384.6|1384.2|1385.4|1385|1386.6|1386.4|1383.6|1383.2|53869
1598366400000|2020-08-25 14:40:00|1385.2|1384.6|1383.8|1383.4|1385.2|1384.8|1382.6|1382.4|40856
1598366700000|2020-08-25 14:45:00|1383.6|1383.6|1382.2|1382|1385.4|1385|1382.2|1381.6|65375
1598367000000|2020-08-25 14:50:00|1382|1381.8|1381.6|1381.4|1383|1382.8|1380.8|1380.6|48594
1598367300000|2020-08-25 14:55:00|1381.8|1381.2|1385.6|1385.2|1386.6|1386|1380.6|1380|53574
1598367600000|2020-08-25 15:00:00|1385.4|1385.4|1386.4|1386|1386.8|1386.6|1384.8|1384.4|72238
1598367900000|2020-08-25 15:05:00|1386.2|1386.2|1385.4|1385.2|1386.4|1386.2|1384.6|1384.2|46699
1598368200000|2020-08-25 15:10:00|1385.2|1385|1384|1383.6|1385.4|1385.2|1382.8|1382.6|84283
1598368500000|2020-08-25 15:15:00|1384.2|1383.8|1381.2|1380.8|1384.2|1384|1380.8|1380.6|78360
1598368800000|2020-08-25 15:20:00|1381|1380.6|1378.2|1377.8|1381.2|1380.6|1377.2|1376.8|59609
1598369100000|2020-08-25 15:25:00|1378|1378|1379|1378.4|1379.2|1379|1375.6|1375.4|67560
1598425200000|2020-08-26 07:00:00|1386|1368.4|1377.8|1376.2|1386|1380.2|1367.2|1365.6|56593
1598425500000|2020-08-26 07:05:00|1378.2|1377.2|1387.8|1387.2|1389.4|1387.6|1375.2|1374|98847
1598425800000|2020-08-26 07:10:00|1388.2|1387.8|1394.8|1394|1396.6|1395.8|1388.2|1386.8|91718
1598426100000|2020-08-26 07:15:00|1395.4|1394.2|1400.2|1399.4|1401.4|1399.8|1394.6|1393|48858
1598426400000|2020-08-26 07:20:00|1400.8|1399.6|1402.8|1402.4|1405|1403.8|1398.4|1397.4|88404
1598426700000|2020-08-26 07:25:00|1403|1402.6|1401|1400.4|1404.8|1404.6|1400.6|1400.2|85514
1598427000000|2020-08-26 07:30:00|1400.8|1400.2|1398.4|1397.6|1401.8|1401.2|1396.6|1396.2|57057
1598427300000|2020-08-26 07:35:00|1398.2|1397.4|1394.4|1393.2|1400|1399.2|1394|1393.2|53789
1598427600000|2020-08-26 07:40:00|1393.8|1393.4|1395|1394.4|1397.4|1397.2|1393|1392.2|17125
1598427900000|2020-08-26 07:45:00|1394.8|1394.6|1395.4|1394.4|1399|1398.2|1394.4|1393.8|36133
1598428200000|2020-08-26 07:50:00|1395.2|1394.6|1394|1393.4|1397|1396.4|1393.8|1393|12490
1598428500000|2020-08-26 07:55:00|1393.8|1393.2|1395.4|1394.8|1396.2|1395.8|1393.2|1392.6|24549
1598428800000|2020-08-26 08:00:00|1395|1395|1391.4|1390.8|1397.8|1397.4|1391.4|1390.6|27045
1598429100000|2020-08-26 08:05:00|1391.6|1391|1391.2|1390.8|1393.8|1393.4|1389|1388.4|55853
1598429400000|2020-08-26 08:10:00|1391|1390.6|1391.4|1391|1391.8|1391.4|1388.2|1387.6|16198
1598429700000|2020-08-26 08:15:00|1391.2|1390.8|1392.2|1391.6|1392.6|1392.2|1389.2|1388.6|33650
1598430000000|2020-08-26 08:20:00|1392.4|1391.8|1389.6|1389.2|1394.4|1394|1389.2|1389|16013
1598430300000|2020-08-26 08:25:00|1389.4|1389|1388.8|1388.4|1390.4|1389.8|1388.4|1387.6|21588
1598430600000|2020-08-26 08:30:00|1389|1388.6|1389|1388.8|1391.4|1391.2|1389|1388.6|15483
1598430900000|2020-08-26 08:35:00|1389.2|1389|1389.8|1389.4|1392.6|1392.2|1388|1387.4|28876
1598431200000|2020-08-26 08:40:00|1389.6|1389.2|1388.8|1388.4|1392.6|1392.2|1388.8|1388.2|46638
1598431500000|2020-08-26 08:45:00|1388.6|1388.2|1385.8|1385.2|1388.8|1388.2|1385.4|1385|29507
1598431800000|2020-08-26 08:50:00|1385.6|1385|1385.8|1385.4|1387.4|1387.2|1384.2|1384|31563
1598432100000|2020-08-26 08:55:00|1385.6|1385.2|1386.2|1385.8|1387.2|1386.8|1385.4|1385.2|15051
1598432400000|2020-08-26 09:00:00|1386.4|1386|1387.4|1387.2|1388|1387.8|1385|1384.8|17103
1598432700000|2020-08-26 09:05:00|1387.6|1387.4|1389.8|1389.4|1390.2|1389.8|1387.4|1387|12820
1598433000000|2020-08-26 09:10:00|1389.6|1389.2|1387.6|1387.4|1389.8|1389.4|1387.4|1387|5445
1598433300000|2020-08-26 09:15:00|1387.8|1387.6|1390.2|1389.8|1390.8|1390.4|1387.8|1387.2|19127
1598433600000|2020-08-26 09:20:00|1390.4|1390|1392.8|1392.4|1393.2|1392.8|1390|1389.6|14234
1598433900000|2020-08-26 09:25:00|1392.6|1392.6|1390.2|1389.8|1392.8|1392.6|1389.8|1389.4|13811
1598434200000|2020-08-26 09:30:00|1390|1389.6|1387|1386.6|1390.8|1390.4|1386.4|1386|34002
1598434500000|2020-08-26 09:35:00|1386.8|1386.4|1385.2|1384.8|1388.2|1387.8|1384.6|1384.2|12224
1598434800000|2020-08-26 09:40:00|1385|1385|1382.4|1382|1385.4|1385.2|1382|1381.4|12563
1598435100000|2020-08-26 09:45:00|1382.2|1382.2|1384.2|1383.8|1384.4|1384.2|1381.8|1381.4|36704
1598435400000|2020-08-26 09:50:00|1384|1384|1384.6|1384.2|1386|1385.8|1383|1382.6|23506
1598435700000|2020-08-26 09:55:00|1384.8|1384.4|1384|1383.6|1385.8|1385.6|1383.4|1382.8|23902
1598436000000|2020-08-26 10:00:00|1384.2|1383.8|1385.4|1385|1386|1385.6|1383.2|1382.6|19966
1598436300000|2020-08-26 10:05:00|1385.2|1384.8|1384.6|1384.2|1386.2|1386|1384.6|1384|9057
1598436600000|2020-08-26 10:10:00|1384.4|1384|1385.4|1384.8|1385.6|1385.4|1383.2|1382.8|16215
1598436900000|2020-08-26 10:15:00|1385.2|1385|1385.4|1384.8|1386|1385.6|1383.6|1383.2|14290
1598437200000|2020-08-26 10:20:00|1385.2|1385|1384.2|1383.8|1385.6|1385.4|1383.8|1383.2|19574
1598437500000|2020-08-26 10:25:00|1384|1384|1385|1384.6|1385.4|1385.2|1383.4|1383.2|15652
1598437800000|2020-08-26 10:30:00|1384.8|1384.4|1384.4|1384.2|1386|1385.4|1383.8|1383.4|11530
1598438100000|2020-08-26 10:35:00|1384.6|1384.4|1387|1386.8|1388|1387.6|1384.2|1383.8|27678
1598438400000|2020-08-26 10:40:00|1386.8|1386.6|1386.4|1386|1388.4|1388.2|1386|1385.8|15806
1598438700000|2020-08-26 10:45:00|1386.6|1386.2|1387.2|1386.8|1387.6|1387.2|1385.2|1384.8|8666
1598439000000|2020-08-26 10:50:00|1387.4|1387|1388.2|1387.8|1388.6|1388.4|1386.8|1386.4|13196
1598439300000|2020-08-26 10:55:00|1388|1388|1385.8|1385.6|1388.2|1388|1385.4|1385|6742
1598439600000|2020-08-26 11:00:00|1385.6|1385.4|1383.4|1383|1385.8|1385.6|1383.2|1382.8|56521
1598439900000|2020-08-26 11:05:00|1383.6|1383.2|1382.4|1382|1384|1383.8|1382.2|1381.6|18095
1598440200000|2020-08-26 11:10:00|1382.6|1382.2|1384.4|1384|1385|1384.6|1382.2|1381.8|25355
1598440500000|2020-08-26 11:15:00|1384.2|1383.8|1385|1384.6|1386.2|1385.8|1383|1382.6|21349
1598440800000|2020-08-26 11:20:00|1384.8|1384.4|1386.2|1385.6|1386.2|1385.8|1384.8|1384.4|6324
1598441100000|2020-08-26 11:25:00|1386|1385.4|1385.6|1385.4|1386.2|1386|1385.2|1384.6|6149
1598441400000|2020-08-26 11:30:00|1385.8|1385.6|1386|1385.6|1386.4|1386|1384.4|1383.8|16962
1598441700000|2020-08-26 11:35:00|1386.2|1385.8|1386.8|1386.4|1386.8|1386.6|1386.2|1385.8|8457
1598442000000|2020-08-26 11:40:00|1386.6|1386.2|1387|1386.6|1387|1386.8|1384.8|1384.6|14381
1598442300000|2020-08-26 11:45:00|1386.8|1386.4|1387.4|1387|1388|1387.8|1386.6|1386.4|19197
1598442600000|2020-08-26 11:50:00|1387.2|1386.8|1384.4|1384|1387.4|1386.8|1384.2|1384|6573
1598442900000|2020-08-26 11:55:00|1384.2|1383.8|1383|1382.6|1384.2|1383.8|1381.4|1380|128973
1598443200000|2020-08-26 12:00:00|1383.2|1382.8|1384.6|1384.2|1385.6|1385.4|1383.2|1382.8|75187
1598443500000|2020-08-26 12:05:00|1384.4|1384|1385.8|1385.4|1386.4|1385.8|1383.8|1383.4|16994
1598443800000|2020-08-26 12:10:00|1386.2|1385.6|1384.6|1384.2|1386.6|1386.2|1384.6|1384.2|7807
1598444100000|2020-08-26 12:15:00|1384.8|1384.4|1385.6|1385.4|1386.6|1386.4|1384.8|1384.4|23223
1598444400000|2020-08-26 12:20:00|1385.8|1385.6|1387|1386.6|1388|1387.6|1385.8|1385.4|9970
1598444700000|2020-08-26 12:25:00|1386.8|1386.4|1387.8|1387|1390|1389.8|1386.6|1386.2|7574
1598445000000|2020-08-26 12:30:00|1387.4|1386.8|1389|1388.6|1390|1389.8|1386.8|1386.2|13912
1598445300000|2020-08-26 12:35:00|1389.2|1388.8|1388.8|1388.6|1390|1389.6|1387.4|1386.8|13629
1598445600000|2020-08-26 12:40:00|1389|1388.8|1388.6|1388.4|1389.6|1389.2|1388.2|1387.6|8823
1598445900000|2020-08-26 12:45:00|1388.8|1388.6|1389.4|1389|1390|1389.8|1388.4|1388.2|31889
1598446200000|2020-08-26 12:50:00|1389.2|1389.2|1390.6|1390.2|1392|1391.8|1389.2|1389.2|15489
1598446500000|2020-08-26 12:55:00|1390.4|1390.4|1391|1390.4|1391.8|1391.4|1390|1389.6|27950
1598446800000|2020-08-26 13:00:00|1390.8|1390.8|1391.8|1391.6|1392.2|1392|1390.6|1390|81560
1598447100000|2020-08-26 13:05:00|1392|1391.8|1393.6|1393.2|1393.6|1393.4|1391.6|1391.4|15254
1598447400000|2020-08-26 13:10:00|1393.8|1393.4|1395|1394.8|1395.4|1395|1393.6|1393.2|41674
1598447700000|2020-08-26 13:15:00|1394.8|1394.6|1396.6|1396.2|1397|1396.6|1394.4|1394|27888
1598448000000|2020-08-26 13:20:00|1396.4|1396|1392.6|1392.2|1396.6|1396.2|1392|1391.6|17568
1598448300000|2020-08-26 13:25:00|1392.8|1392.4|1394.4|1394|1394.6|1394.2|1391.8|1391.4|41539
1598448600000|2020-08-26 13:30:00|1394.6|1394.2|1387.4|1387|1394.8|1394.4|1386.8|1386.2|54808
1598448900000|2020-08-26 13:35:00|1387.2|1386.8|1387.2|1386.8|1388|1387.4|1384.2|1384|42951
1598449200000|2020-08-26 13:40:00|1387.4|1386.6|1386.8|1386.6|1390.6|1390.2|1386.4|1386.2|54155
1598449500000|2020-08-26 13:45:00|1386.6|1386.4|1385|1384.4|1387.4|1387|1384.6|1384.2|28060
1598449800000|2020-08-26 13:50:00|1385.2|1384.6|1385.4|1385|1386.6|1386.2|1384.6|1384.4|25433
1598450100000|2020-08-26 13:55:00|1385.6|1385.2|1389.6|1389|1389.8|1389.4|1385.4|1385.2|40197
1598450400000|2020-08-26 14:00:00|1389.8|1389.2|1387.4|1387|1391|1390.4|1386.8|1386.2|37558
1598450700000|2020-08-26 14:05:00|1387.2|1387.2|1390|1389.6|1390.6|1390.2|1387.2|1386.8|38790
1598451000000|2020-08-26 14:10:00|1390.2|1389.8|1389.8|1389.2|1391.8|1391.4|1389.2|1389|40830
1598451300000|2020-08-26 14:15:00|1389.6|1389.4|1387.6|1387|1390.8|1390.4|1387.2|1386.8|39912
1598451600000|2020-08-26 14:20:00|1387.4|1386.8|1383.6|1383.4|1387.4|1386.8|1383.6|1383.4|27520
1598451900000|2020-08-26 14:25:00|1383.8|1383.6|1384.4|1384.2|1385.2|1384.6|1382.8|1382.4|41701
1598452200000|2020-08-26 14:30:00|1384.6|1384.4|1385.2|1384.8|1386.2|1386|1384.4|1384|21067
1598452500000|2020-08-26 14:35:00|1385|1385|1385.4|1385.2|1389|1388.6|1385|1385|40290
1598452800000|2020-08-26 14:40:00|1385.2|1385|1385|1384.8|1386.6|1386.4|1384.4|1384|28352
1598453100000|2020-08-26 14:45:00|1385.2|1385|1384.8|1384.6|1385.8|1385.4|1384.4|1384.2|22026
1598453400000|2020-08-26 14:50:00|1384.6|1384.4|1384.2|1383.8|1385|1384.8|1383.4|1383.2|32055
1598453700000|2020-08-26 14:55:00|1384|1383.6|1383.8|1383.6|1384.8|1384.6|1383.8|1383.2|27688
1598454000000|2020-08-26 15:00:00|1384|1383.8|1384.6|1384.2|1385|1384.8|1383.6|1383.4|36560
1598454300000|2020-08-26 15:05:00|1385|1384.4|1385|1384.6|1385.8|1385.4|1383.6|1383.2|45376
1598454600000|2020-08-26 15:10:00|1384.8|1384.8|1386.6|1386.4|1386.8|1386.6|1384.4|1384|30271
1598454900000|2020-08-26 15:15:00|1386.4|1386.2|1385.2|1385|1387.8|1387.4|1384.8|1384.6|38734
1598455200000|2020-08-26 15:20:00|1385.4|1385.2|1387.4|1387.2|1387.8|1387.6|1385.2|1385|56188
1598455500000|2020-08-26 15:25:00|1387.2|1387|1387.8|1387.4|1389.4|1389|1387|1386.8|108953
1598511600000|2020-08-27 07:00:00|1393.2|1370.8|1380.2|1379.2|1393.2|1386.4|1379.2|1370.8|84179
1598511900000|2020-08-27 07:05:00|1380.4|1379.4|1374.8|1373.8|1380.8|1379.6|1372.6|1372|46326
1598512200000|2020-08-27 07:10:00|1375|1374|1376.6|1376|1380.4|1379.8|1373.2|1372.6|47645
1598512500000|2020-08-27 07:15:00|1376.8|1376.2|1369.8|1369|1377|1376.4|1369.4|1369|87047
1598512800000|2020-08-27 07:20:00|1369.6|1369.2|1370.4|1370|1373.8|1373.4|1368|1367.4|46492
1598513100000|2020-08-27 07:25:00|1370.6|1370.2|1373.8|1373.2|1374|1373.6|1370.4|1369.8|51895
1598513400000|2020-08-27 07:30:00|1374|1373.4|1377.4|1377|1378|1377.4|1373.6|1373.2|33839
1598513700000|2020-08-27 07:35:00|1377.6|1377.2|1377.4|1376.4|1379.8|1379|1375.4|1375|20755
1598514000000|2020-08-27 07:40:00|1377.6|1376.6|1378.2|1377.6|1378.2|1377.8|1375|1374.6|39087
1598514300000|2020-08-27 07:45:00|1378|1377.4|1381|1380.4|1382.2|1381.4|1377.6|1377.2|34192
1598514600000|2020-08-27 07:50:00|1380.8|1380.2|1379.2|1378.8|1381.4|1381.2|1378.6|1378.2|21552
1598514900000|2020-08-27 07:55:00|1379.4|1379|1379|1378.8|1381.2|1381|1378.4|1378|24249
1598515200000|2020-08-27 08:00:00|1378.8|1378.4|1375.4|1374.8|1379|1378.8|1374.6|1374.2|44558
1598515500000|2020-08-27 08:05:00|1375.2|1374.6|1374.6|1374.2|1375.6|1375.4|1373|1372.6|29167
1598515800000|2020-08-27 08:10:00|1374.4|1374|1374.6|1374.2|1375.2|1375|1372.4|1372|35307
1598516100000|2020-08-27 08:15:00|1374.4|1374|1375.2|1374.6|1376|1375.6|1373.6|1373.4|29597
1598516400000|2020-08-27 08:20:00|1375|1374.8|1375.8|1375.2|1377.6|1377|1374.6|1374.4|13227
1598516700000|2020-08-27 08:25:00|1375.6|1375|1375|1374.6|1376.2|1376|1374.8|1374.4|18280
1598517000000|2020-08-27 08:30:00|1375.2|1374.8|1375|1374.6|1376|1375.8|1372.4|1372|38145
1598517300000|2020-08-27 08:35:00|1375.2|1374.8|1375.4|1375|1375.6|1375.4|1374|1373.8|20813
1598517600000|2020-08-27 08:40:00|1375.6|1375.2|1374.4|1374|1376.8|1376.2|1374.2|1373.6|23654
1598517900000|2020-08-27 08:45:00|1374.2|1373.8|1372.8|1372.6|1374.2|1373.8|1371.4|1371|29100
1598518200000|2020-08-27 08:50:00|1373|1372.4|1371.8|1371.6|1373.8|1373.6|1371.8|1371.6|19090
1598518500000|2020-08-27 08:55:00|1372|1371.8|1373|1372.4|1373.8|1373.4|1371|1370.6|62917
1598518800000|2020-08-27 09:00:00|1372.8|1372.2|1370.8|1370.6|1373|1372.8|1369.8|1369.4|65539
1598519100000|2020-08-27 09:05:00|1371|1370.8|1367.8|1367.4|1371.2|1370.8|1367.6|1367.2|27517
1598519400000|2020-08-27 09:10:00|1367.6|1367.6|1366.4|1366|1369.6|1369.2|1366|1365.6|37498
1598519700000|2020-08-27 09:15:00|1366.2|1365.8|1365.6|1365|1368.8|1368.6|1364.6|1364|39196
1598520000000|2020-08-27 09:20:00|1365.8|1365.2|1363.8|1363.4|1366.4|1366|1363.4|1363|28390
1598520300000|2020-08-27 09:25:00|1363.6|1363.2|1364.6|1364.2|1365|1364.8|1362|1361.8|43744
1598520600000|2020-08-27 09:30:00|1364.4|1364.4|1366.4|1366|1367|1366.8|1364.4|1364.4|27270
1598520900000|2020-08-27 09:35:00|1366.2|1365.8|1367|1366.8|1367.4|1367|1365|1364.6|21085
1598521200000|2020-08-27 09:40:00|1367.2|1366.6|1366.4|1366|1367.4|1367.2|1366.2|1366|22362
1598521500000|2020-08-27 09:45:00|1366.2|1365.8|1366|1365.6|1367.8|1367.2|1364.8|1364.6|57783
1598521800000|2020-08-27 09:50:00|1365.8|1365.4|1366.6|1366.2|1367.4|1367|1365|1364.6|20407
1598522100000|2020-08-27 09:55:00|1366.4|1366|1366.2|1365.8|1367.2|1366.6|1364.4|1364|22366
1598522400000|2020-08-27 10:00:00|1366.4|1366|1365.8|1365.2|1367|1366.8|1365|1364.6|17383
1598522700000|2020-08-27 10:05:00|1365.6|1365.4|1366.4|1366|1368|1367.6|1365.6|1365.4|20763
1598523000000|2020-08-27 10:10:00|1366.2|1365.8|1368.4|1368|1368.6|1368.4|1365.8|1365.6|19681
1598523300000|2020-08-27 10:15:00|1368.2|1368.2|1369.2|1368.6|1370|1369.6|1367.6|1367.2|47239
1598523600000|2020-08-27 10:20:00|1369|1368.8|1368.4|1368|1369.2|1368.8|1366.8|1366.4|23223
1598523900000|2020-08-27 10:25:00|1368.6|1368.2|1367.8|1367.4|1369.6|1369.4|1367.2|1367|13491
1598524200000|2020-08-27 10:30:00|1367.6|1367.2|1368.6|1368.2|1369|1368.6|1367.2|1366.8|13887
1598524500000|2020-08-27 10:35:00|1368.4|1368|1368.6|1368.2|1368.6|1368.4|1367.2|1367|12715
1598524800000|2020-08-27 10:40:00|1368.4|1368|1367|1366.6|1368.4|1368|1366.4|1366|18048
1598525100000|2020-08-27 10:45:00|1366.8|1366.4|1367.6|1367.2|1367.8|1367.6|1366.4|1366|17064
1598525400000|2020-08-27 10:50:00|1367.4|1367.4|1365.4|1365|1368|1367.8|1365.2|1365|13734
1598525700000|2020-08-27 10:55:00|1365.2|1365.2|1365.4|1365.2|1366|1365.8|1364.6|1364.4|10557
1598526000000|2020-08-27 11:00:00|1365.6|1365.4|1364.8|1364.6|1366.2|1366|1364.6|1364.4|25763
1598526300000|2020-08-27 11:05:00|1364.6|1364.4|1363.4|1363|1364.8|1364.6|1362.6|1362.2|24208
1598526600000|2020-08-27 11:10:00|1363.6|1363.2|1364|1363.8|1364.8|1364.6|1363.4|1362.8|17174
1598526900000|2020-08-27 11:15:00|1364.2|1364|1360.8|1360.4|1364.2|1364|1360.6|1360.2|18753
1598527200000|2020-08-27 11:20:00|1361|1360.6|1360.8|1360.4|1361.8|1361.4|1360|1359.6|25017
1598527500000|2020-08-27 11:25:00|1361|1360.6|1362.8|1362.6|1363|1362.8|1360.2|1360|44129
1598527800000|2020-08-27 11:30:00|1363|1363|1362|1361.6|1363.6|1363|1361.4|1361.2|22222
1598528100000|2020-08-27 11:35:00|1361.8|1361.4|1363|1362.8|1363.2|1363|1361.8|1361.4|11846
1598528400000|2020-08-27 11:40:00|1363.2|1362.6|1363.4|1363.2|1363.8|1363.6|1362.2|1361.6|28968
1598528700000|2020-08-27 11:45:00|1363.2|1363|1363.2|1363|1364.2|1364|1362.8|1362.4|17699
1598529000000|2020-08-27 11:50:00|1363.4|1363.2|1363.4|1363|1364|1363.6|1362|1361.8|23528
1598529300000|2020-08-27 11:55:00|1363.2|1362.8|1362|1361.8|1363.2|1362.8|1361.6|1361.4|17631
1598529600000|2020-08-27 12:00:00|1361.8|1361.6|1362.8|1362.4|1363.8|1363.6|1361.8|1361.4|30655
1598529900000|2020-08-27 12:05:00|1363|1362.6|1363.8|1363.6|1364.8|1364.6|1362.8|1362.4|17227
1598530200000|2020-08-27 12:10:00|1363.6|1363.4|1365.4|1365|1365.6|1365.4|1362.8|1362.6|43140
1598530500000|2020-08-27 12:15:00|1365.2|1364.8|1365.8|1365.4|1367|1366.8|1364.8|1364.6|16193
1598530800000|2020-08-27 12:20:00|1365.6|1365.2|1366.8|1366.4|1367|1366.8|1365.6|1365.2|16110
1598531100000|2020-08-27 12:25:00|1367|1366.6|1366|1365.4|1368|1367.6|1366|1365.4|25927
1598531400000|2020-08-27 12:30:00|1365.8|1365.6|1368.6|1368.4|1369.4|1369|1365.4|1365|24753
1598531700000|2020-08-27 12:35:00|1368.8|1368.6|1367.2|1366.8|1369|1368.8|1366.2|1366|17212
1598532000000|2020-08-27 12:40:00|1367|1366.6|1366.2|1366|1367|1366.8|1366|1365.8|17794
1598532300000|2020-08-27 12:45:00|1366.4|1366.2|1364.4|1364|1367.8|1367.6|1364.2|1364|77907
1598532600000|2020-08-27 12:50:00|1364.6|1364.2|1365.6|1365.4|1367.4|1367|1363|1362.8|58239
1598532900000|2020-08-27 12:55:00|1365.4|1365.2|1364.4|1364|1366.2|1365.8|1363.8|1363.2|40149
1598533200000|2020-08-27 13:00:00|1364.6|1364.2|1367.2|1366.8|1367.4|1367.2|1364.6|1364|14238
1598533500000|2020-08-27 13:05:00|1367|1367|1364.4|1363.8|1369.6|1369.4|1364|1363.8|23188
1598533800000|2020-08-27 13:10:00|1364.6|1364|1367|1366.6|1367.2|1366.8|1363.6|1363.4|37136
1598534100000|2020-08-27 13:15:00|1366.6|1366.4|1372.8|1372.4|1373.6|1373.4|1366|1365.6|45766
1598534400000|2020-08-27 13:20:00|1373|1372.6|1371.8|1371.6|1373.2|1373|1371.2|1371|29204
1598534700000|2020-08-27 13:25:00|1372|1371.8|1369|1368.6|1372|1371.8|1368.4|1368|78853
1598535000000|2020-08-27 13:30:00|1369.2|1368.8|1371|1370.4|1371.4|1371.2|1368.2|1368|53502
1598535300000|2020-08-27 13:35:00|1370.8|1370.2|1373.4|1373|1374.4|1374|1369.8|1369.2|85246
1598535600000|2020-08-27 13:40:00|1373.6|1373.4|1377.8|1377.4|1378.8|1378.4|1373|1372.6|72429
1598535900000|2020-08-27 13:45:00|1378.2|1377.6|1381|1380.2|1382|1381.8|1375.6|1375|69737
1598536200000|2020-08-27 13:50:00|1380.8|1380.4|1380|1379.8|1385|1384.4|1379.6|1379.2|70634
1598536500000|2020-08-27 13:55:00|1379.8|1379.6|1381|1380.8|1383.4|1383.2|1379.4|1379|89065
1598536800000|2020-08-27 14:00:00|1381.2|1380.6|1384|1383.6|1385|1384.8|1379.4|1378.2|80698
1598537100000|2020-08-27 14:05:00|1384.2|1383.8|1379.8|1379.2|1384.8|1384.6|1378.2|1377.8|61184
1598537400000|2020-08-27 14:10:00|1379.6|1379.4|1375.6|1375|1380.6|1380.4|1375.2|1374.8|48738
1598537700000|2020-08-27 14:15:00|1375.4|1374.8|1377.6|1377|1378|1377.8|1374.4|1374|69663
1598538000000|2020-08-27 14:20:00|1377.4|1376.8|1376.4|1376|1379|1378.6|1376|1375.4|45096
1598538300000|2020-08-27 14:25:00|1376.6|1375.8|1373.4|1373.2|1377.2|1376.8|1373|1372.8|44487
1598538600000|2020-08-27 14:30:00|1373.2|1373|1374.2|1374|1374.6|1374.4|1372.2|1371.8|51985
1598538900000|2020-08-27 14:35:00|1374.4|1374.2|1374.8|1374.6|1375.4|1375.2|1373|1372.8|33330
1598539200000|2020-08-27 14:40:00|1375|1374.4|1372.4|1372|1375|1374.8|1372.2|1372|18044
1598539500000|2020-08-27 14:45:00|1372.2|1371.8|1371|1370.8|1372.2|1371.8|1370.6|1370.2|19675
1598539800000|2020-08-27 14:50:00|1371.2|1371|1375.4|1375|1375.6|1375.2|1370.8|1370.4|69848
1598540100000|2020-08-27 14:55:00|1375.6|1375.2|1378.6|1378.2|1379|1378.8|1374.8|1374.4|55110
1598540400000|2020-08-27 15:00:00|1378.8|1378.4|1378|1377.6|1379.4|1379|1376.6|1376.4|29689
1598540700000|2020-08-27 15:05:00|1377.8|1377.4|1375.2|1374.6|1377.8|1377.6|1375.2|1374.6|23481
1598541000000|2020-08-27 15:10:00|1375|1374.4|1373|1372.8|1375.6|1375.4|1373|1372.8|38146
1598541300000|2020-08-27 15:15:00|1372.8|1372.6|1373.4|1373|1374.4|1374.2|1372.2|1371.6|55199
1598541600000|2020-08-27 15:20:00|1373.6|1373.2|1371.2|1370.8|1374|1373.8|1370.6|1370.4|48049
1598541900000|2020-08-27 15:25:00|1370.6|1370.4|1372|1371.8|1373.2|1373|1369.4|1369|60874
1598598000000|2020-08-28 07:00:00|1392|1365.2|1381.6|1380.6|1392|1390|1381|1365.2|64829
1598598300000|2020-08-28 07:05:00|1381.4|1380|1384.6|1383.8|1389.8|1389.6|1376.4|1375|73950
1598598600000|2020-08-28 07:10:00|1384.8|1383.6|1374.8|1373.8|1384.8|1384|1374.8|1373.6|80864
1598598900000|2020-08-28 07:15:00|1374.2|1373.6|1377.8|1376.8|1377.8|1377|1372.8|1372.2|60597
1598599200000|2020-08-28 07:20:00|1377.6|1376.4|1375.4|1374.6|1377.8|1377.4|1373.2|1372.4|51871
1598599500000|2020-08-28 07:25:00|1375.6|1374.4|1380|1379.8|1380|1379.8|1374.2|1373.4|28024
1598599800000|2020-08-28 07:30:00|1380.4|1380|1376|1375.4|1381.4|1380.6|1374.8|1374.4|45929
1598600100000|2020-08-28 07:35:00|1375.8|1375.2|1374.6|1374|1377.6|1376.6|1373.6|1373|65549
1598600400000|2020-08-28 07:40:00|1374.4|1373.8|1385.4|1385.2|1385.4|1385.2|1372.8|1372|88615
1598600700000|2020-08-28 07:45:00|1385.8|1385.4|1393.2|1392.6|1394.6|1394|1384.2|1383.8|91638
1598601000000|2020-08-28 07:50:00|1393.4|1392.8|1394.4|1394|1395.2|1395|1390.4|1390|74064
1598601300000|2020-08-28 07:55:00|1394.2|1394.2|1394.2|1393.6|1398|1397.4|1392.8|1392.4|118224
1598601600000|2020-08-28 08:00:00|1394.6|1393.8|1398.8|1398.4|1399.8|1399.4|1393.2|1392.8|116904
1598601900000|2020-08-28 08:05:00|1399|1398.6|1404.2|1403.8|1407|1406.4|1398.8|1398.6|131063
1598602200000|2020-08-28 08:10:00|1404.4|1404|1407.4|1406.4|1410|1409.6|1403.8|1403.2|103509
1598602500000|2020-08-28 08:15:00|1407.8|1406.2|1411|1410.4|1412.8|1412|1407.8|1406.2|106880
1598602800000|2020-08-28 08:20:00|1411.2|1410.6|1415.2|1414.6|1415.8|1415.2|1409.6|1409.2|154872
1598603100000|2020-08-28 08:25:00|1415|1414.8|1411.4|1410.8|1417|1416.6|1410|1409.2|96398
1598603400000|2020-08-28 08:30:00|1411.6|1411|1412|1411.2|1414.6|1413.8|1408.8|1408.4|203938
1598603700000|2020-08-28 08:35:00|1411.8|1411|1412.2|1411.8|1412.6|1412.2|1408.8|1408.2|85245
1598604000000|2020-08-28 08:40:00|1412.4|1411.6|1410.8|1410.2|1412.6|1412.2|1408|1407.4|101615
1598604300000|2020-08-28 08:45:00|1410.6|1410|1415.8|1415.4|1416|1415.6|1409.4|1409.2|74628
1598604600000|2020-08-28 08:50:00|1416|1415.2|1416.4|1416|1416.6|1416.4|1413.6|1412.8|80317
1598604900000|2020-08-28 08:55:00|1416.2|1415.8|1417.2|1417|1417.6|1417.4|1416|1415.6|60957
1598605200000|2020-08-28 09:00:00|1417.4|1417.2|1415|1414.6|1418.4|1418|1411.4|1411.2|115020
1598605500000|2020-08-28 09:05:00|1414.8|1414.8|1417.8|1417.4|1418|1417.6|1414.6|1414|78076
1598605800000|2020-08-28 09:10:00|1417.6|1417.6|1417.2|1416.8|1418|1417.8|1416.6|1416.2|60319
1598606100000|2020-08-28 09:15:00|1417|1416.6|1417.4|1416.8|1417.6|1417.4|1416|1415.8|55508
1598606400000|2020-08-28 09:20:00|1417.2|1416.6|1415.6|1415.2|1418.4|1418|1415.4|1415.2|58543
1598606700000|2020-08-28 09:25:00|1415.4|1415|1415|1414.4|1416|1415.6|1412.6|1412.4|75004
1598607000000|2020-08-28 09:30:00|1414.8|1414.6|1414|1413.4|1415.8|1415.2|1412.8|1412.6|38760
1598607300000|2020-08-28 09:35:00|1414.2|1413.8|1414.8|1414.6|1417|1416.4|1412.8|1412.4|60855
1598607600000|2020-08-28 09:40:00|1414.6|1414.4|1417.2|1416.8|1417.4|1417|1414.4|1414|22996
1598607900000|2020-08-28 09:45:00|1417|1417|1417.6|1417.2|1418.4|1418|1416|1415.4|64343
1598608200000|2020-08-28 09:50:00|1417.8|1417|1419|1418.8|1420.4|1420|1417.6|1417|151885
1598608500000|2020-08-28 09:55:00|1419.2|1418.6|1419.4|1419.2|1420.4|1420.2|1418.4|1418.2|78427
1598608800000|2020-08-28 10:00:00|1419.8|1419.4|1419.4|1419|1420.4|1420|1417|1416.8|58408
1598609100000|2020-08-28 10:05:00|1419.2|1418.8|1415.4|1414.8|1420.6|1420.4|1413.2|1412.8|72587
1598609400000|2020-08-28 10:10:00|1415.8|1415|1415.2|1414.6|1416.8|1416.2|1413.8|1413.6|35938
1598609700000|2020-08-28 10:15:00|1415|1414.4|1414.6|1414.2|1417|1416.8|1414|1413.6|33438
1598610000000|2020-08-28 10:20:00|1414.4|1414|1409.8|1409.2|1414.4|1414|1409.4|1409|31510
1598610300000|2020-08-28 10:25:00|1410|1409.4|1413.2|1412.8|1413.4|1413|1408.8|1408.6|56335
1598610600000|2020-08-28 10:30:00|1413|1412.6|1413.4|1413|1414|1413.8|1412.4|1412|34535
1598610900000|2020-08-28 10:35:00|1413.2|1412.6|1409|1408.6|1414|1413.2|1407.2|1406.6|46455
1598611200000|2020-08-28 10:40:00|1408.8|1408.2|1410.4|1410|1411.4|1410.8|1408.8|1408.2|21727
1598611500000|2020-08-28 10:45:00|1410.6|1410.2|1411.8|1411.6|1412.8|1412.4|1410.4|1410|31411
1598611800000|2020-08-28 10:50:00|1412|1411.8|1411.8|1411.6|1413.4|1413|1410.6|1410.4|37158
1598612100000|2020-08-28 10:55:00|1412|1411.8|1411|1410.6|1413|1412.6|1410.2|1410|26590
1598612400000|2020-08-28 11:00:00|1410.8|1410.4|1411.6|1411|1412.2|1411.8|1410|1409.8|21396
1598612700000|2020-08-28 11:05:00|1411.4|1411.2|1413.6|1413.2|1414|1413.8|1411.4|1410.8|17511
1598613000000|2020-08-28 11:10:00|1413.8|1413.4|1418|1417.4|1419|1418.6|1413.6|1413.2|20539
1598613300000|2020-08-28 11:15:00|1418.2|1417.6|1416|1415.6|1418.6|1418.2|1415.6|1415.4|18849
1598613600000|2020-08-28 11:20:00|1416.2|1415.8|1415|1414.6|1416.8|1416.4|1415|1414.4|23231
1598613900000|2020-08-28 11:25:00|1415.4|1414.4|1418.6|1418.2|1418.8|1418.2|1414.6|1414.2|73067
1598614200000|2020-08-28 11:30:00|1418.8|1418.4|1417.6|1417.2|1420|1419.8|1417|1416.6|52656
1598614500000|2020-08-28 11:35:00|1417.4|1417|1414|1413.8|1417.8|1417.6|1413.6|1413.4|31127
1598614800000|2020-08-28 11:40:00|1414.2|1413.6|1414.4|1413.8|1415|1414.6|1413|1412.6|38072
1598615100000|2020-08-28 11:45:00|1414.6|1414|1414|1413.8|1415.8|1415.6|1413.8|1413.4|12013
1598615400000|2020-08-28 11:50:00|1414.2|1414|1413.8|1413.4|1416|1415.8|1413.4|1413|26629
1598615700000|2020-08-28 11:55:00|1413.4|1413.2|1414.4|1414|1415.2|1414.8|1413.2|1412.8|18572
1598616000000|2020-08-28 12:00:00|1414.8|1413.8|1415.6|1415.2|1416.8|1416.4|1413.8|1413.4|19485
1598616300000|2020-08-28 12:05:00|1415.8|1415.4|1417.4|1417|1418.4|1418|1415.8|1415.4|10485
1598616600000|2020-08-28 12:10:00|1417.6|1417.2|1414.4|1414|1417.6|1417.2|1413|1412.6|91982
1598616900000|2020-08-28 12:15:00|1414.2|1413.8|1412|1411.6|1414.4|1414|1411|1410.4|30011
1598617200000|2020-08-28 12:20:00|1412.2|1411.4|1414.6|1414.2|1415.8|1415.4|1411.8|1411.4|23996
1598617500000|2020-08-28 12:25:00|1414.8|1414|1411.2|1410.6|1414.8|1414|1410.6|1410.2|11453
1598617800000|2020-08-28 12:30:00|1410.6|1410.2|1413.8|1413.4|1413.8|1413.4|1409.6|1409.4|47927
1598618100000|2020-08-28 12:35:00|1413.6|1413.2|1412.6|1412.4|1413.6|1413.2|1410.2|1409.8|38929
1598618400000|2020-08-28 12:40:00|1413|1412.6|1414.2|1413.6|1414.4|1414|1412.2|1411.8|26260
1598618700000|2020-08-28 12:45:00|1414|1413.4|1414|1413.8|1415.4|1415|1411.8|1411.4|69459
1598619000000|2020-08-28 12:50:00|1414.4|1414|1416.4|1416|1417.6|1417.4|1413.6|1413.4|25864
1598619300000|2020-08-28 12:55:00|1416.2|1416.2|1415.4|1415|1417|1416.8|1414.6|1414.4|27869
1598619600000|2020-08-28 13:00:00|1415.6|1415.2|1418|1417.8|1418.6|1418.2|1415.6|1415.2|323946
1598619900000|2020-08-28 13:05:00|1418.2|1418|1418.4|1418|1418.8|1418.6|1417.2|1416.8|37537
1598620200000|2020-08-28 13:10:00|1418.6|1417.8|1417.4|1417.2|1418.6|1417.8|1415.8|1415.4|35656
1598620500000|2020-08-28 13:15:00|1417.6|1417.4|1415.6|1415.2|1417.8|1417.6|1415.4|1415|39492
1598620800000|2020-08-28 13:20:00|1415.4|1415.4|1414.2|1413.8|1416.6|1416.2|1414|1413.8|25228
1598621100000|2020-08-28 13:25:00|1414|1413.6|1412.6|1412.2|1414.8|1414.6|1412.6|1412.2|19008
1598621400000|2020-08-28 13:30:00|1412.8|1412.4|1410.2|1409.8|1413.2|1413|1409.8|1409.4|140038
1598621700000|2020-08-28 13:35:00|1410|1409.6|1409.8|1409.4|1413.2|1413|1409.6|1409.2|65748
1598622000000|2020-08-28 13:40:00|1410|1409.6|1411.6|1411.2|1412.6|1412.2|1409|1408.8|31591
1598622300000|2020-08-28 13:45:00|1411.4|1411|1415.2|1415|1415.4|1415.2|1410|1409.4|57654
1598622600000|2020-08-28 13:50:00|1415.4|1415.2|1414.4|1414|1416|1415.8|1414|1413.6|45599
1598622900000|2020-08-28 13:55:00|1414.2|1413.8|1410.4|1409.6|1414.4|1414.2|1409.8|1409.4|42108
1598623200000|2020-08-28 14:00:00|1410.6|1409.8|1406.6|1406.4|1411.8|1411.4|1406.6|1406.2|57998
1598623500000|2020-08-28 14:05:00|1406.8|1406.2|1406.2|1405.8|1408|1407.4|1405.2|1405|31414
1598623800000|2020-08-28 14:10:00|1406|1405.6|1404.2|1403.8|1407.6|1407.2|1402.4|1402|101331
1598624100000|2020-08-28 14:15:00|1404.4|1404|1405.4|1405|1405.6|1405|1402.4|1402.2|41226
1598624400000|2020-08-28 14:20:00|1405.2|1404.8|1405.6|1405.4|1406.8|1406|1403.4|1403|39587
1598624700000|2020-08-28 14:25:00|1405.4|1405.2|1407.4|1407|1407.4|1407.2|1405|1404.6|65217
1598625000000|2020-08-28 14:30:00|1407.2|1406.8|1406|1405.6|1409.8|1409.4|1405.8|1405.4|65859
1598625300000|2020-08-28 14:35:00|1405.8|1405.4|1414.6|1414.2|1415.8|1415.4|1403.6|1403.4|242007
1598625600000|2020-08-28 14:40:00|1414.4|1414|1413|1412.6|1416.6|1416|1412.2|1411.8|74957
1598625900000|2020-08-28 14:45:00|1413.2|1412.8|1411.6|1411.2|1413.4|1413.2|1408.2|1408|52499
1598626200000|2020-08-28 14:50:00|1411.4|1411|1412.6|1412.4|1413|1412.8|1409|1408.6|59795
1598626500000|2020-08-28 14:55:00|1412.4|1412.2|1413.2|1413|1413.2|1413|1410.6|1410.2|47123
1598626800000|2020-08-28 15:00:00|1413|1412.8|1414.6|1414.2|1415.4|1415|1411.2|1410.6|100555
1598627100000|2020-08-28 15:05:00|1414.8|1414.4|1415.4|1415|1417.6|1417.4|1414.6|1414.2|60396
1598627400000|2020-08-28 15:10:00|1415.8|1415.2|1416.8|1416.6|1417.8|1417.4|1415.8|1415|63770
1598627700000|2020-08-28 15:15:00|1416.6|1416.4|1417.6|1417.4|1418|1417.8|1415.4|1415.2|73246
1598628000000|2020-08-28 15:20:00|1417.8|1417.6|1417.8|1417.4|1420.2|1420|1417.2|1417|140059
1598628300000|2020-08-28 15:25:00|1417.6|1417.2|1416.2|1415.8|1418.2|1418|1414.6|1414.2|198957
1598857200000|2020-08-31 07:00:00|1431|1407.8|1436.8|1435|1437|1436|1421.6|1407.8|102608
1598857500000|2020-08-31 07:05:00|1436.6|1434.8|1433|1432|1436.6|1436.2|1429.8|1428.2|42131
1598857800000|2020-08-31 07:10:00|1433.2|1432.2|1434.4|1433.6|1437.6|1436.8|1432.8|1432|57372
1598858100000|2020-08-31 07:15:00|1434|1433.8|1428|1427|1434.6|1434.2|1428|1427|23057
1598858400000|2020-08-31 07:20:00|1427.6|1426.8|1427.4|1426.6|1428.2|1427|1421.4|1420.6|50960
1598858700000|2020-08-31 07:25:00|1427.6|1426.8|1427.4|1426.6|1427.8|1427.6|1425|1424.6|15050
1598859000000|2020-08-31 07:30:00|1427.2|1426.8|1426.2|1425.4|1430|1429.2|1426|1425.4|32633
1598859300000|2020-08-31 07:35:00|1426.4|1425.6|1424|1423.4|1426.8|1426.6|1423.6|1423.2|20613
1598859600000|2020-08-31 07:40:00|1423.6|1423.2|1421.2|1420.8|1425.4|1424.8|1420.8|1420|30659
1598859900000|2020-08-31 07:45:00|1421.4|1420.6|1423|1422.4|1423|1422.8|1420.8|1420.4|34422
1598860200000|2020-08-31 07:50:00|1423.2|1422.6|1425.4|1424.8|1426|1425.8|1423.2|1422.6|22475
1598860500000|2020-08-31 07:55:00|1425.2|1424.6|1428.2|1427.6|1428.8|1428.4|1425|1424.4|46991
1598860800000|2020-08-31 08:00:00|1428|1427.4|1425.6|1425.4|1428.6|1428.2|1424.6|1424.4|31078
1598861100000|2020-08-31 08:05:00|1425.8|1425.2|1426.6|1426.2|1428.2|1428|1424.2|1423.8|48638
1598861400000|2020-08-31 08:10:00|1426.4|1426.4|1429.6|1429.2|1429.6|1429.2|1426.2|1425.8|32530
1598861700000|2020-08-31 08:15:00|1429.8|1429.4|1433|1432.6|1433.6|1433.4|1429.6|1429.2|90933
1598862000000|2020-08-31 08:20:00|1433.4|1432.8|1433|1432.6|1435.8|1435.2|1432.6|1432.4|66614
1598862300000|2020-08-31 08:25:00|1432.8|1432.8|1434.2|1433.8|1435.2|1435|1432.8|1432.8|37484
1598862600000|2020-08-31 08:30:00|1434|1434|1436|1435.6|1436|1435.8|1433.8|1433.6|17342
1598862900000|2020-08-31 08:35:00|1436.2|1435.8|1436.6|1436.2|1438.8|1438.6|1436|1435.6|64981
1598863200000|2020-08-31 08:40:00|1436.4|1436.4|1435.4|1435|1437.8|1437.6|1435|1434.8|70431
1598863500000|2020-08-31 08:45:00|1435.2|1434.8|1435.2|1434.8|1437.2|1437|1434.4|1434.2|54870
1598863800000|2020-08-31 08:50:00|1435|1434.6|1435.8|1435.6|1436.6|1436.2|1434.8|1434.4|21288
1598864100000|2020-08-31 08:55:00|1436|1435.8|1434.2|1433.8|1436.2|1435.8|1433.4|1433.2|30265
1598864400000|2020-08-31 09:00:00|1434.4|1434|1432.2|1432|1434.4|1434.2|1431.8|1431.6|19215
1598864700000|2020-08-31 09:05:00|1432|1431.8|1428.8|1428.6|1432|1431.8|1428.6|1428|22661
1598865000000|2020-08-31 09:10:00|1429|1428.4|1429.8|1429.4|1430|1429.6|1427.2|1427|23868
1598865300000|2020-08-31 09:15:00|1430|1429.6|1426.8|1426.6|1430|1429.6|1425.6|1425.2|29405
1598865600000|2020-08-31 09:20:00|1427|1426.4|1431.2|1430.8|1431.4|1430.8|1426.6|1426|43408
1598865900000|2020-08-31 09:25:00|1431|1430.6|1429|1428.8|1431.8|1431.2|1428.6|1428.2|49568
1598866200000|2020-08-31 09:30:00|1429.2|1428.4|1427.6|1427.2|1429.2|1428.8|1427|1426.6|16732
1598866500000|2020-08-31 09:35:00|1427.8|1427.4|1429.6|1429.2|1430.8|1430.4|1427.8|1427.2|23126
1598866800000|2020-08-31 09:40:00|1429.4|1429.4|1428.6|1428.2|1430.8|1430.4|1428.6|1428.2|9212
1598867100000|2020-08-31 09:45:00|1428.8|1428.4|1428.4|1427.8|1430|1429.8|1428.2|1427.8|20172
1598867400000|2020-08-31 09:50:00|1428.2|1428|1427.4|1427.2|1428.8|1428.4|1427|1426.8|20313
1598867700000|2020-08-31 09:55:00|1427.6|1427.4|1427.4|1427|1428.6|1428.2|1426.6|1426.2|24637
1598868000000|2020-08-31 10:00:00|1427.2|1427.2|1424.2|1423.8|1427.4|1427.2|1423.2|1423|25414
1598868300000|2020-08-31 10:05:00|1424.4|1424|1420.8|1420.4|1424.4|1424.2|1420.6|1420|27416
1598868600000|2020-08-31 10:10:00|1420.6|1420.6|1422.6|1422.4|1423.2|1422.8|1420.4|1420|30280
1598868900000|2020-08-31 10:15:00|1422.4|1422.2|1423|1422.8|1423.8|1423.6|1422.2|1422|14895
1598869200000|2020-08-31 10:20:00|1423.2|1423|1422|1421.4|1423.4|1423|1421.4|1421|17749
1598869500000|2020-08-31 10:25:00|1421.8|1421.2|1422.2|1421.6|1422.6|1422.2|1421.2|1421|14108
1598869800000|2020-08-31 10:30:00|1422|1421.8|1423.2|1422.8|1424|1423.8|1422|1421.6|20715
1598870100000|2020-08-31 10:35:00|1423|1423|1421.8|1421.4|1423.4|1423.2|1421.6|1421.4|28601
1598870400000|2020-08-31 10:40:00|1421.6|1421|1419.2|1418.8|1421.8|1421|1418|1417.6|47604
1598870700000|2020-08-31 10:45:00|1419.4|1419|1418.8|1418.6|1420.4|1420.2|1418.4|1418|57393
1598871000000|2020-08-31 10:50:00|1418.6|1418.4|1417.8|1417.4|1420.6|1420.2|1417.8|1417.4|24131
1598871300000|2020-08-31 10:55:00|1418|1417.6|1416.6|1416.2|1418|1417.8|1416.2|1415.8|18616
1598871600000|2020-08-31 11:00:00|1416.4|1416|1418.8|1418.4|1419.4|1419|1416|1415.8|35492
1598871900000|2020-08-31 11:05:00|1418.6|1418.2|1419.8|1419.4|1420.2|1419.6|1416.4|1416|15052
1598872200000|2020-08-31 11:10:00|1420|1419.6|1423.6|1423.2|1423.6|1423.4|1420|1419.6|23017
1598872500000|2020-08-31 11:15:00|1423.4|1423|1422.6|1422.2|1424|1423.8|1422.4|1422.2|14869
1598872800000|2020-08-31 11:20:00|1422.4|1422|1421.6|1421.2|1422.4|1422|1421.2|1421|8519
1598873100000|2020-08-31 11:25:00|1421.8|1421.4|1422|1421.6|1422.4|1422.2|1421.2|1421|25601
1598873400000|2020-08-31 11:30:00|1422.2|1421.8|1420.6|1420.2|1422.4|1422|1420|1419.8|18757
1598873700000|2020-08-31 11:35:00|1420.4|1420.4|1420.2|1419.8|1420.8|1420.6|1420|1419.8|18917
1598874000000|2020-08-31 11:40:00|1420|1419.6|1418|1417.4|1420.2|1419.8|1417.4|1417|12942
1598874300000|2020-08-31 11:45:00|1417.8|1417.2|1418.8|1418.2|1419.8|1419.4|1417|1416.8|20794
1598874600000|2020-08-31 11:50:00|1418.6|1418.4|1415.8|1415.4|1418.8|1418.6|1415|1414.6|14840
1598874900000|2020-08-31 11:55:00|1415.6|1415.2|1416|1415.8|1417.2|1417|1415.6|1415.2|19827
1598875200000|2020-08-31 12:00:00|1415.8|1415.6|1415.2|1414.6|1415.8|1415.8|1414.2|1413.8|20433
1598875500000|2020-08-31 12:05:00|1415|1414.4|1413|1412.6|1415.2|1414.8|1412.8|1412.4|11630
1598875800000|2020-08-31 12:10:00|1412.8|1412.4|1412.6|1412.2|1414|1413.6|1412.4|1412|9907
1598876100000|2020-08-31 12:15:00|1412.4|1412.4|1412|1411.8|1413.2|1412.8|1410.8|1410.4|37660
1598876400000|2020-08-31 12:20:00|1411.8|1411.6|1408.8|1408.4|1412|1411.6|1407.8|1407.2|50109
1598876700000|2020-08-31 12:25:00|1408.6|1408|1407.8|1407.4|1409.4|1409|1405|1404.2|41866
1598877000000|2020-08-31 12:30:00|1407.6|1407.2|1408|1407.4|1408.6|1408.2|1406.4|1406|21158
1598877300000|2020-08-31 12:35:00|1407.8|1407.6|1410.2|1409.8|1410.2|1410|1407.6|1407.6|39109
1598877600000|2020-08-31 12:40:00|1410|1409.6|1413.4|1413|1413.6|1413.4|1409.4|1409|23297
1598877900000|2020-08-31 12:45:00|1413.6|1413.2|1413.8|1413.2|1414.6|1414.4|1413.4|1413.2|9122
1598878200000|2020-08-31 12:50:00|1414|1413.4|1410.4|1410|1414.2|1413.8|1410.2|1410|14032
1598878500000|2020-08-31 12:55:00|1410.6|1410.2|1407|1406.6|1410.6|1410.4|1405.6|1405|25917
1598878800000|2020-08-31 13:00:00|1406.8|1406.8|1401.6|1401|1407.2|1406.8|1401.2|1400.6|84227
1598879100000|2020-08-31 13:05:00|1401.8|1401.2|1402.8|1402.2|1404|1403.8|1401.4|1401|54482
1598879400000|2020-08-31 13:10:00|1402.6|1402.4|1399.6|1399.2|1403.8|1403.6|1399.4|1399.2|35719
1598879700000|2020-08-31 13:15:00|1399.4|1399|1398|1397.8|1399.4|1399|1397|1396.6|65762
1598880000000|2020-08-31 13:20:00|1397.8|1397.6|1398|1397.4|1398.2|1397.8|1395.2|1395|26946
1598880300000|2020-08-31 13:25:00|1397.8|1397.6|1397.2|1396.8|1398.4|1398.2|1396|1395.6|54972
1598880600000|2020-08-31 13:30:00|1397|1396.6|1389.8|1389.2|1397.2|1396.8|1389.2|1389|63952
1598880900000|2020-08-31 13:35:00|1390|1389.4|1390.8|1390.2|1393.2|1392.6|1389|1388.2|61300
1598881200000|2020-08-31 13:40:00|1390.6|1390|1389|1388.4|1391.4|1391.2|1386.4|1386.2|98932
1598881500000|2020-08-31 13:45:00|1388.8|1388.2|1392.6|1392.2|1393.2|1392.6|1387|1386.6|92141
1598881800000|2020-08-31 13:50:00|1392.4|1392.4|1386.6|1386|1392.6|1392.4|1386.2|1386|76576
1598882100000|2020-08-31 13:55:00|1386.4|1386.2|1390|1389.6|1390.6|1389.8|1384.6|1384|85015
1598882400000|2020-08-31 14:00:00|1390.2|1389.8|1389.4|1389|1390.4|1390.2|1386.8|1386.2|50637
1598882700000|2020-08-31 14:05:00|1389.2|1389.2|1389.8|1389.2|1390|1389.4|1383.8|1383.2|84028
1598883000000|2020-08-31 14:10:00|1389.6|1389|1387.4|1387.2|1389.8|1389.2|1386.2|1385.8|63413
1598883300000|2020-08-31 14:15:00|1387.2|1387|1390.2|1389.6|1390.6|1390.2|1385|1384.6|62314
1598883600000|2020-08-31 14:20:00|1390.4|1389.8|1386|1385.8|1390.4|1390|1385.4|1385|69390
1598883900000|2020-08-31 14:25:00|1386.2|1385.6|1383.2|1382.8|1386.2|1385.8|1382.4|1382|93469
1598884200000|2020-08-31 14:30:00|1383|1382.6|1386.6|1386.2|1388|1387.4|1382.8|1382.6|52854
1598884500000|2020-08-31 14:35:00|1386.8|1386.4|1385.6|1385.2|1387.2|1386.8|1385|1384.6|63197
1598884800000|2020-08-31 14:40:00|1385.4|1385.4|1385|1384.8|1386.6|1386.4|1384.4|1384.2|95785
1598885100000|2020-08-31 14:45:00|1384.8|1384.6|1385.6|1385.4|1386.2|1386|1383.6|1383.4|51281
1598885400000|2020-08-31 14:50:00|1385.8|1385.6|1384.6|1384.2|1386.8|1386.2|1384.2|1384|127979
1598885700000|2020-08-31 14:55:00|1384.4|1384.4|1383.8|1383.4|1386|1385.8|1382.8|1382.6|75826
1598886000000|2020-08-31 15:00:00|1384|1383.6|1379.8|1379.6|1384.6|1384.2|1378.6|1378.4|101806
1598886300000|2020-08-31 15:05:00|1379.6|1379.4|1375.4|1375|1379.6|1379.4|1375.2|1375|48683
1598886600000|2020-08-31 15:10:00|1375.6|1375.2|1372.8|1372.4|1376|1375.4|1371.8|1371.4|88869
1598886900000|2020-08-31 15:15:00|1372.6|1372.2|1368.4|1367.8|1372.6|1372.4|1368|1367.6|91754
1598887200000|2020-08-31 15:20:00|1368.2|1368|1363.8|1363.6|1368.2|1368|1361.6|1361.4|195660
1598887500000|2020-08-31 15:25:00|1363.6|1363.4|1359.2|1358.4|1363.8|1363.6|1358.8|1358|171489
1598943600000|2020-09-01 07:00:00|1461.6|1351.4|1368.4|1366.2|1461.6|1375.6|1361.6|1351.4|124293
1598943900000|2020-09-01 07:05:00|1367.4|1366|1345.4|1344|1368.4|1368|1345.4|1344|116885
1598944200000|2020-09-01 07:10:00|1345.2|1343|1350|1349|1353.6|1352.4|1344.4|1343|82556
1598944500000|2020-09-01 07:15:00|1350.4|1349.4|1358.2|1357.6|1358.4|1357.6|1349.6|1348.8|84122
1598944800000|2020-09-01 07:20:00|1358.4|1358|1365|1364.8|1370.6|1369.6|1358.4|1357.4|97266
1598945100000|2020-09-01 07:25:00|1364.8|1364.6|1360.4|1359.8|1365|1364.6|1357.2|1356.4|83142
1598945400000|2020-09-01 07:30:00|1360.6|1360.2|1354.6|1353.6|1361.2|1360.8|1352|1351.6|127248
1598945700000|2020-09-01 07:35:00|1354.4|1354|1351.6|1351|1358.2|1357.6|1351.4|1351|61234
1598946000000|2020-09-01 07:40:00|1351.4|1350.6|1350.6|1350|1353.6|1353|1350|1349.6|142071
1598946300000|2020-09-01 07:45:00|1350.8|1350.2|1352.8|1352.2|1354.8|1354.4|1350.8|1350.2|85132
1598946600000|2020-09-01 07:50:00|1353|1352.4|1352.4|1351.6|1353.4|1353|1345.4|1345.2|79013
1598946900000|2020-09-01 07:55:00|1352.2|1351.8|1351.2|1350.8|1353.6|1353.4|1348.8|1348.4|72721
1598947200000|2020-09-01 08:00:00|1351.6|1351|1350.4|1349.8|1356.8|1356.2|1349.6|1349.4|68973
1598947500000|2020-09-01 08:05:00|1350.6|1350|1347|1346.4|1353.6|1352.6|1346.8|1346.2|64977
1598947800000|2020-09-01 08:10:00|1346.8|1346.6|1343.8|1343.4|1348.4|1347.8|1343.6|1343.4|82613
1598948100000|2020-09-01 08:15:00|1343.6|1343.6|1343.6|1343|1347.8|1347.2|1341.8|1341|72490
1598948400000|2020-09-01 08:20:00|1343.4|1342.8|1338.6|1338|1344.2|1343.8|1338.4|1338|128787
1598948700000|2020-09-01 08:25:00|1338.2|1338.2|1340.4|1339.8|1343|1342.6|1338|1337.8|79331
1598949000000|2020-09-01 08:30:00|1340.2|1340|1342.6|1342|1344|1343.8|1336|1335.8|79341
1598949300000|2020-09-01 08:35:00|1342.4|1342.2|1343.6|1343.2|1347|1346.4|1341.6|1341.2|91644
1598949600000|2020-09-01 08:40:00|1343.8|1343.4|1339.6|1339|1344|1343.6|1337|1336.6|58148
1598949900000|2020-09-01 08:45:00|1339.8|1339.2|1340.4|1340|1342.8|1342.6|1338|1337.8|38038
1598950200000|2020-09-01 08:50:00|1340.6|1340.2|1335.6|1335|1340.8|1340.4|1335|1334.6|70647
1598950500000|2020-09-01 08:55:00|1335.2|1334.8|1335.4|1334.8|1336.2|1335.6|1333.2|1333|61194
1598950800000|2020-09-01 09:00:00|1335.6|1334.6|1331.2|1330.6|1335.6|1335|1329.4|1329|68805
1598951100000|2020-09-01 09:05:00|1331|1330.4|1328.8|1328.2|1331.6|1331.2|1326.4|1326|63045
1598951400000|2020-09-01 09:10:00|1329|1328.4|1332.2|1331.8|1333.4|1332.8|1328.2|1328|62952
1598951700000|2020-09-01 09:15:00|1332.4|1332|1331.8|1331.2|1334.8|1334.2|1331.4|1331|69830
1598952000000|2020-09-01 09:20:00|1332|1331.4|1331|1330.4|1334.6|1334|1330.4|1330|46343
1598952300000|2020-09-01 09:25:00|1331.2|1330.6|1331.6|1331.2|1334|1333.2|1330.6|1330.2|68487
1598952600000|2020-09-01 09:30:00|1331.8|1331.4|1328.6|1328.2|1332.2|1331.8|1328.6|1328.2|49426
1598952900000|2020-09-01 09:35:00|1328.4|1328|1327.8|1327.2|1329.8|1329.6|1326.8|1326.4|56192
1598953200000|2020-09-01 09:40:00|1328|1327.4|1325.6|1325.2|1328|1327.8|1325.2|1325|86437
1598953500000|2020-09-01 09:45:00|1325.8|1325.4|1324.4|1324|1327.2|1327|1324.2|1324|108278
1598953800000|2020-09-01 09:50:00|1324.2|1323.8|1325.4|1325|1326.6|1326.2|1323.8|1323.4|62303
1598954100000|2020-09-01 09:55:00|1325.2|1324.8|1324|1323.4|1325.4|1325|1323.2|1323|43844
1598954400000|2020-09-01 10:00:00|1324.2|1323.6|1326.2|1325.8|1327|1326.6|1323|1322.6|40156
1598954700000|2020-09-01 10:05:00|1326|1325.6|1326.2|1325.8|1328.4|1328|1325.4|1325.2|58663
1598955000000|2020-09-01 10:10:00|1326.4|1326|1326.2|1325.8|1327.4|1327|1324.4|1324.2|57170
1598955300000|2020-09-01 10:15:00|1326.4|1326|1328.2|1327.8|1329.2|1328.8|1326.2|1325.8|47794
1598955600000|2020-09-01 10:20:00|1328.6|1328|1330.2|1329.6|1330.6|1330.4|1327|1326.8|19432
1598955900000|2020-09-01 10:25:00|1330|1329.8|1332.6|1332.2|1334.2|1333.6|1330|1329.4|52795
1598956200000|2020-09-01 10:30:00|1332.8|1332.4|1333.8|1333.4|1335.6|1335|1332.6|1332.2|36750
1598956500000|2020-09-01 10:35:00|1334|1333.6|1331.2|1330.8|1334.2|1334|1330.8|1330.6|25909
1598956800000|2020-09-01 10:40:00|1331|1330.6|1334.2|1333.6|1335.2|1334.6|1330.4|1330.2|50889
1598957100000|2020-09-01 10:45:00|1334|1333.4|1332.4|1332|1334.8|1334.4|1332.2|1331.6|30875
1598957400000|2020-09-01 10:50:00|1332.6|1332.2|1335.8|1335.4|1336|1335.6|1332.2|1332|20725
1598957700000|2020-09-01 10:55:00|1335.6|1335.6|1337|1336.4|1338.8|1338.4|1335.2|1335|32737
1598958000000|2020-09-01 11:00:00|1337.2|1336.6|1336.8|1336.4|1337.8|1337.4|1336|1335.8|25833
1598958300000|2020-09-01 11:05:00|1337|1336.6|1336.2|1336|1338|1337.8|1336.2|1336|27683
1598958600000|2020-09-01 11:10:00|1336|1335.8|1336|1335.6|1337.2|1336.8|1333.2|1332.8|163222
1598958900000|2020-09-01 11:15:00|1336.2|1335.8|1334.8|1334.4|1337|1336.6|1334.6|1334.2|25480
1598959200000|2020-09-01 11:20:00|1335|1334.2|1330.6|1330.2|1335|1334.6|1330.2|1330|19320
1598959500000|2020-09-01 11:25:00|1330.4|1330|1331.2|1330.6|1332.2|1331.8|1330|1329.6|35701
1598959800000|2020-09-01 11:30:00|1331|1330.8|1331|1330.6|1332.6|1332.2|1330.2|1330|25458
1598960100000|2020-09-01 11:35:00|1330.8|1330.4|1327.8|1327.6|1331|1330.6|1327.6|1327.4|45178
1598960400000|2020-09-01 11:40:00|1327.6|1327.4|1328.4|1328|1329.8|1329.6|1327.4|1327|43379
1598960700000|2020-09-01 11:45:00|1328.6|1328.2|1329.2|1328.6|1329.6|1329.2|1327.6|1327.4|32576
1598961000000|2020-09-01 11:50:00|1329|1328.4|1327.2|1326.8|1329.2|1328.6|1326.8|1326.4|20923
1598961300000|2020-09-01 11:55:00|1327|1326.6|1328.2|1327.8|1329.2|1328.8|1326.8|1326.6|43709
1598961600000|2020-09-01 12:00:00|1328|1327.6|1327.8|1327.4|1330.4|1330|1327.4|1327.2|32109
1598961900000|2020-09-01 12:05:00|1327.6|1327.6|1324.2|1323.8|1328|1327.6|1323.4|1323.2|122022
1598962200000|2020-09-01 12:10:00|1324.4|1324|1323.8|1323.2|1325|1324.8|1322.6|1322.2|78923
1598962500000|2020-09-01 12:15:00|1324|1323.4|1321.8|1321.4|1324.2|1323.8|1321.4|1321|44507
1598962800000|2020-09-01 12:20:00|1321.6|1321.2|1321|1320.8|1322.4|1322.2|1320.2|1320|56847
1598963100000|2020-09-01 12:25:00|1320.8|1320.6|1321.8|1321.4|1322.6|1322.2|1320|1319.6|90027
1598963400000|2020-09-01 12:30:00|1322|1321.6|1323|1322.6|1323.6|1323.2|1321.6|1321.2|25764
1598963700000|2020-09-01 12:35:00|1322.8|1322.8|1325.8|1325.4|1326|1325.8|1322.6|1322.4|30516
1598964000000|2020-09-01 12:40:00|1326|1325.2|1323.8|1323.6|1326.8|1326.6|1323.6|1323.2|28238
1598964300000|2020-09-01 12:45:00|1324|1323.8|1326|1325.6|1326.6|1326|1322.6|1322.2|38742
1598964600000|2020-09-01 12:50:00|1326.2|1325.8|1320.4|1320|1326.2|1325.8|1320|1319.6|60096
1598964900000|2020-09-01 12:55:00|1320.2|1319.8|1314.2|1313.8|1320.6|1320.4|1313.2|1312.6|163323
1598965200000|2020-09-01 13:00:00|1314|1313.4|1314.2|1313.6|1315.2|1314.8|1309|1308.6|168386
1598965500000|2020-09-01 13:05:00|1314.4|1313.8|1312|1311.4|1314.6|1314.2|1309|1308.8|104354
1598965800000|2020-09-01 13:10:00|1311.8|1310.6|1308.6|1308|1312|1311|1308|1307.8|156309
1598966100000|2020-09-01 13:15:00|1308.4|1307.8|1307.4|1307|1308.4|1307.8|1305.8|1305.4|112133
1598966400000|2020-09-01 13:20:00|1307.2|1306.8|1306.2|1305.8|1307.8|1307.6|1305.4|1305|80828
1598966700000|2020-09-01 13:25:00|1306|1306|1306.4|1306|1308|1307.8|1305.6|1305.2|205514
1598967000000|2020-09-01 13:30:00|1306.6|1306.2|1304.2|1303.6|1306.6|1306.2|1300.2|1300|190865
1598967300000|2020-09-01 13:35:00|1304|1303.8|1303.6|1303|1304.4|1303.8|1300.2|1300|126648
1598967600000|2020-09-01 13:40:00|1303.4|1303.2|1305.2|1304.6|1307.2|1306.6|1301|1300.8|93779
1598967900000|2020-09-01 13:45:00|1305|1304.8|1309|1308.4|1309.6|1309|1305|1304.6|85931
1598968200000|2020-09-01 13:50:00|1309.2|1308.6|1309.8|1309.4|1310.6|1309.8|1306.2|1305.6|141288
1598968500000|2020-09-01 13:55:00|1309.6|1309.2|1315|1314.4|1315.4|1314.8|1308.4|1308.2|114646
1598968800000|2020-09-01 14:00:00|1314.8|1314.2|1322.6|1322.2|1323.4|1322.8|1314.6|1314.2|169344
1598969100000|2020-09-01 14:05:00|1322.8|1322.4|1324.4|1323.6|1326.6|1326.2|1321.6|1321.2|111356
1598969400000|2020-09-01 14:10:00|1324.2|1323.4|1325.6|1325.2|1329.6|1329.2|1323|1322.8|207944
1598969700000|2020-09-01 14:15:00|1325.8|1325.4|1329|1328.8|1330.6|1330.4|1324|1323.6|127419
1598970000000|2020-09-01 14:20:00|1329.2|1329|1336.6|1336.2|1338.6|1338.2|1328.8|1328.6|170263
1598970300000|2020-09-01 14:25:00|1336.4|1336|1334.2|1333.8|1337|1336.8|1332.2|1331.6|145125
1598970600000|2020-09-01 14:30:00|1334.4|1334|1333.8|1333.6|1335|1334.8|1332.8|1332.6|45063
1598970900000|2020-09-01 14:35:00|1334|1333.4|1333.6|1333.2|1335.2|1335|1332.4|1332|117056
1598971200000|2020-09-01 14:40:00|1333.4|1333|1330.4|1330|1335.6|1335|1329.4|1329|52881
1598971500000|2020-09-01 14:45:00|1330.2|1329.8|1331.4|1331|1332.6|1332.4|1329.6|1329.2|51806
1598971800000|2020-09-01 14:50:00|1331.2|1331.2|1327.2|1327|1332|1331.8|1327.2|1326.8|64088
1598972100000|2020-09-01 14:55:00|1327.4|1327.2|1325.4|1325|1328.4|1328|1324.8|1324.4|87617
1598972400000|2020-09-01 15:00:00|1325.6|1325.2|1326.4|1326|1328.2|1327.8|1325.2|1325|89487
1598972700000|2020-09-01 15:05:00|1326.2|1326.2|1325.6|1325.4|1327.2|1326.8|1325|1324.8|65178
1598973000000|2020-09-01 15:10:00|1325.4|1325.2|1325.8|1325.4|1326.8|1326.4|1325|1324.6|67052
1598973300000|2020-09-01 15:15:00|1325.6|1325.6|1326|1325.6|1328|1327.6|1325|1324.8|95369
1598973600000|2020-09-01 15:20:00|1326.2|1325.4|1324.2|1323.8|1327.2|1326.8|1323.4|1323.2|106092
1598973900000|2020-09-01 15:25:00|1324.4|1324|1324.8|1324.2|1326.2|1325.8|1324|1323.8|215535
1598943600000|2020-09-01 07:00:00|1461.6|1351.4|1368.4|1366.2|1461.6|1375.6|1361.6|1351.4|124293
1598943900000|2020-09-01 07:05:00|1367.4|1366|1345.4|1344|1368.4|1368|1345.4|1344|116885
1598944200000|2020-09-01 07:10:00|1345.2|1343|1350|1349|1353.6|1352.4|1344.4|1343|82556
1598944500000|2020-09-01 07:15:00|1350.4|1349.4|1358.2|1357.6|1358.4|1357.6|1349.6|1348.8|84122
1598944800000|2020-09-01 07:20:00|1358.4|1358|1365|1364.8|1370.6|1369.6|1358.4|1357.4|97266
1598945100000|2020-09-01 07:25:00|1364.8|1364.6|1360.4|1359.8|1365|1364.6|1357.2|1356.4|83142
1598945400000|2020-09-01 07:30:00|1360.6|1360.2|1354.6|1353.6|1361.2|1360.8|1352|1351.6|127248
1598945700000|2020-09-01 07:35:00|1354.4|1354|1351.6|1351|1358.2|1357.6|1351.4|1351|61234
1598946000000|2020-09-01 07:40:00|1351.4|1350.6|1350.6|1350|1353.6|1353|1350|1349.6|142071
1598946300000|2020-09-01 07:45:00|1350.8|1350.2|1352.8|1352.2|1354.8|1354.4|1350.8|1350.2|85132
1598946600000|2020-09-01 07:50:00|1353|1352.4|1352.4|1351.6|1353.4|1353|1345.4|1345.2|79013
1598946900000|2020-09-01 07:55:00|1352.2|1351.8|1351.2|1350.8|1353.6|1353.4|1348.8|1348.4|72721
1598947200000|2020-09-01 08:00:00|1351.6|1351|1350.4|1349.8|1356.8|1356.2|1349.6|1349.4|68973
1598947500000|2020-09-01 08:05:00|1350.6|1350|1347|1346.4|1353.6|1352.6|1346.8|1346.2|64977
1598947800000|2020-09-01 08:10:00|1346.8|1346.6|1343.8|1343.4|1348.4|1347.8|1343.6|1343.4|82613
1598948100000|2020-09-01 08:15:00|1343.6|1343.6|1343.6|1343|1347.8|1347.2|1341.8|1341|72490
1598948400000|2020-09-01 08:20:00|1343.4|1342.8|1338.6|1338|1344.2|1343.8|1338.4|1338|128787
1598948700000|2020-09-01 08:25:00|1338.2|1338.2|1340.4|1339.8|1343|1342.6|1338|1337.8|79331
1598949000000|2020-09-01 08:30:00|1340.2|1340|1342.6|1342|1344|1343.8|1336|1335.8|79341
1598949300000|2020-09-01 08:35:00|1342.4|1342.2|1343.6|1343.2|1347|1346.4|1341.6|1341.2|91644
1598949600000|2020-09-01 08:40:00|1343.8|1343.4|1339.6|1339|1344|1343.6|1337|1336.6|58148
1598949900000|2020-09-01 08:45:00|1339.8|1339.2|1340.4|1340|1342.8|1342.6|1338|1337.8|38038
1598950200000|2020-09-01 08:50:00|1340.6|1340.2|1335.6|1335|1340.8|1340.4|1335|1334.6|70647
1598950500000|2020-09-01 08:55:00|1335.2|1334.8|1335.4|1334.8|1336.2|1335.6|1333.2|1333|61194
1598950800000|2020-09-01 09:00:00|1335.6|1334.6|1331.2|1330.6|1335.6|1335|1329.4|1329|68805
1598951100000|2020-09-01 09:05:00|1331|1330.4|1328.8|1328.2|1331.6|1331.2|1326.4|1326|63045
1598951400000|2020-09-01 09:10:00|1329|1328.4|1332.2|1331.8|1333.4|1332.8|1328.2|1328|62952
1598951700000|2020-09-01 09:15:00|1332.4|1332|1331.8|1331.2|1334.8|1334.2|1331.4|1331|69830
1598952000000|2020-09-01 09:20:00|1332|1331.4|1331|1330.4|1334.6|1334|1330.4|1330|46343
1598952300000|2020-09-01 09:25:00|1331.2|1330.6|1331.6|1331.2|1334|1333.2|1330.6|1330.2|68487
1598952600000|2020-09-01 09:30:00|1331.8|1331.4|1328.6|1328.2|1332.2|1331.8|1328.6|1328.2|49426
1598952900000|2020-09-01 09:35:00|1328.4|1328|1327.8|1327.2|1329.8|1329.6|1326.8|1326.4|56192
1598953200000|2020-09-01 09:40:00|1328|1327.4|1325.6|1325.2|1328|1327.8|1325.2|1325|86437
1598953500000|2020-09-01 09:45:00|1325.8|1325.4|1324.4|1324|1327.2|1327|1324.2|1324|108278
1598953800000|2020-09-01 09:50:00|1324.2|1323.8|1325.4|1325|1326.6|1326.2|1323.8|1323.4|62303
1598954100000|2020-09-01 09:55:00|1325.2|1324.8|1324|1323.4|1325.4|1325|1323.2|1323|43844
1598954400000|2020-09-01 10:00:00|1324.2|1323.6|1326.2|1325.8|1327|1326.6|1323|1322.6|40156
1598954700000|2020-09-01 10:05:00|1326|1325.6|1326.2|1325.8|1328.4|1328|1325.4|1325.2|58663
1598955000000|2020-09-01 10:10:00|1326.4|1326|1326.2|1325.8|1327.4|1327|1324.4|1324.2|57170
1598955300000|2020-09-01 10:15:00|1326.4|1326|1328.2|1327.8|1329.2|1328.8|1326.2|1325.8|47794
1598955600000|2020-09-01 10:20:00|1328.6|1328|1330.2|1329.6|1330.6|1330.4|1327|1326.8|19432
1598955900000|2020-09-01 10:25:00|1330|1329.8|1332.6|1332.2|1334.2|1333.6|1330|1329.4|52795
1598956200000|2020-09-01 10:30:00|1332.8|1332.4|1333.8|1333.4|1335.6|1335|1332.6|1332.2|36750
1598956500000|2020-09-01 10:35:00|1334|1333.6|1331.2|1330.8|1334.2|1334|1330.8|1330.6|25909
1598956800000|2020-09-01 10:40:00|1331|1330.6|1334.2|1333.6|1335.2|1334.6|1330.4|1330.2|50889
1598957100000|2020-09-01 10:45:00|1334|1333.4|1332.4|1332|1334.8|1334.4|1332.2|1331.6|30875
1598957400000|2020-09-01 10:50:00|1332.6|1332.2|1335.8|1335.4|1336|1335.6|1332.2|1332|20725
1598957700000|2020-09-01 10:55:00|1335.6|1335.6|1337|1336.4|1338.8|1338.4|1335.2|1335|32737
1598958000000|2020-09-01 11:00:00|1337.2|1336.6|1336.8|1336.4|1337.8|1337.4|1336|1335.8|25833
1598958300000|2020-09-01 11:05:00|1337|1336.6|1336.2|1336|1338|1337.8|1336.2|1336|27683
1598958600000|2020-09-01 11:10:00|1336|1335.8|1336|1335.6|1337.2|1336.8|1333.2|1332.8|163222
1598958900000|2020-09-01 11:15:00|1336.2|1335.8|1334.8|1334.4|1337|1336.6|1334.6|1334.2|25480
1598959200000|2020-09-01 11:20:00|1335|1334.2|1330.6|1330.2|1335|1334.6|1330.2|1330|19320
1598959500000|2020-09-01 11:25:00|1330.4|1330|1331.2|1330.6|1332.2|1331.8|1330|1329.6|35701
1598959800000|2020-09-01 11:30:00|1331|1330.8|1331|1330.6|1332.6|1332.2|1330.2|1330|25458
1598960100000|2020-09-01 11:35:00|1330.8|1330.4|1327.8|1327.6|1331|1330.6|1327.6|1327.4|45178
1598960400000|2020-09-01 11:40:00|1327.6|1327.4|1328.4|1328|1329.8|1329.6|1327.4|1327|43379
1598960700000|2020-09-01 11:45:00|1328.6|1328.2|1329.2|1328.6|1329.6|1329.2|1327.6|1327.4|32576
1598961000000|2020-09-01 11:50:00|1329|1328.4|1327.2|1326.8|1329.2|1328.6|1326.8|1326.4|20923
1598961300000|2020-09-01 11:55:00|1327|1326.6|1328.2|1327.8|1329.2|1328.8|1326.8|1326.6|43709
1598961600000|2020-09-01 12:00:00|1328|1327.6|1327.8|1327.4|1330.4|1330|1327.4|1327.2|32109
1598961900000|2020-09-01 12:05:00|1327.6|1327.6|1324.2|1323.8|1328|1327.6|1323.4|1323.2|122022
1598962200000|2020-09-01 12:10:00|1324.4|1324|1323.8|1323.2|1325|1324.8|1322.6|1322.2|78923
1598962500000|2020-09-01 12:15:00|1324|1323.4|1321.8|1321.4|1324.2|1323.8|1321.4|1321|44507
1598962800000|2020-09-01 12:20:00|1321.6|1321.2|1321|1320.8|1322.4|1322.2|1320.2|1320|56847
1598963100000|2020-09-01 12:25:00|1320.8|1320.6|1321.8|1321.4|1322.6|1322.2|1320|1319.6|90027
1598963400000|2020-09-01 12:30:00|1322|1321.6|1323|1322.6|1323.6|1323.2|1321.6|1321.2|25764
1598963700000|2020-09-01 12:35:00|1322.8|1322.8|1325.8|1325.4|1326|1325.8|1322.6|1322.4|30516
1598964000000|2020-09-01 12:40:00|1326|1325.2|1323.8|1323.6|1326.8|1326.6|1323.6|1323.2|28238
1598964300000|2020-09-01 12:45:00|1324|1323.8|1326|1325.6|1326.6|1326|1322.6|1322.2|38742
1598964600000|2020-09-01 12:50:00|1326.2|1325.8|1320.4|1320|1326.2|1325.8|1320|1319.6|60096
1598964900000|2020-09-01 12:55:00|1320.2|1319.8|1314.2|1313.8|1320.6|1320.4|1313.2|1312.6|163323
1598965200000|2020-09-01 13:00:00|1314|1313.4|1314.2|1313.6|1315.2|1314.8|1309|1308.6|168386
1598965500000|2020-09-01 13:05:00|1314.4|1313.8|1312|1311.4|1314.6|1314.2|1309|1308.8|104354
1598965800000|2020-09-01 13:10:00|1311.8|1310.6|1308.6|1308|1312|1311|1308|1307.8|156309
1598966100000|2020-09-01 13:15:00|1308.4|1307.8|1307.4|1307|1308.4|1307.8|1305.8|1305.4|112133
1598966400000|2020-09-01 13:20:00|1307.2|1306.8|1306.2|1305.8|1307.8|1307.6|1305.4|1305|80828
1598966700000|2020-09-01 13:25:00|1306|1306|1306.4|1306|1308|1307.8|1305.6|1305.2|205514
1598967000000|2020-09-01 13:30:00|1306.6|1306.2|1304.2|1303.6|1306.6|1306.2|1300.2|1300|190865
1598967300000|2020-09-01 13:35:00|1304|1303.8|1303.6|1303|1304.4|1303.8|1300.2|1300|126648
1598967600000|2020-09-01 13:40:00|1303.4|1303.2|1305.2|1304.6|1307.2|1306.6|1301|1300.8|93779
1598967900000|2020-09-01 13:45:00|1305|1304.8|1309|1308.4|1309.6|1309|1305|1304.6|85931
1598968200000|2020-09-01 13:50:00|1309.2|1308.6|1309.8|1309.4|1310.6|1309.8|1306.2|1305.6|141288
1598968500000|2020-09-01 13:55:00|1309.6|1309.2|1315|1314.4|1315.4|1314.8|1308.4|1308.2|114646
1598968800000|2020-09-01 14:00:00|1314.8|1314.2|1322.6|1322.2|1323.4|1322.8|1314.6|1314.2|169344
1598969100000|2020-09-01 14:05:00|1322.8|1322.4|1324.4|1323.6|1326.6|1326.2|1321.6|1321.2|111356
1598969400000|2020-09-01 14:10:00|1324.2|1323.4|1325.6|1325.2|1329.6|1329.2|1323|1322.8|207944
1598969700000|2020-09-01 14:15:00|1325.8|1325.4|1329|1328.8|1330.6|1330.4|1324|1323.6|127419
1598970000000|2020-09-01 14:20:00|1329.2|1329|1336.6|1336.2|1338.6|1338.2|1328.8|1328.6|170263
1598970300000|2020-09-01 14:25:00|1336.4|1336|1334.2|1333.8|1337|1336.8|1332.2|1331.6|145125
1598970600000|2020-09-01 14:30:00|1334.4|1334|1333.8|1333.6|1335|1334.8|1332.8|1332.6|45063
1598970900000|2020-09-01 14:35:00|1334|1333.4|1333.6|1333.2|1335.2|1335|1332.4|1332|117056
1598971200000|2020-09-01 14:40:00|1333.4|1333|1330.4|1330|1335.6|1335|1329.4|1329|52881
1598971500000|2020-09-01 14:45:00|1330.2|1329.8|1331.4|1331|1332.6|1332.4|1329.6|1329.2|51806
1598971800000|2020-09-01 14:50:00|1331.2|1331.2|1327.2|1327|1332|1331.8|1327.2|1326.8|64088
1598972100000|2020-09-01 14:55:00|1327.4|1327.2|1325.4|1325|1328.4|1328|1324.8|1324.4|87617
1598972400000|2020-09-01 15:00:00|1325.6|1325.2|1326.4|1326|1328.2|1327.8|1325.2|1325|89487
1598972700000|2020-09-01 15:05:00|1326.2|1326.2|1325.6|1325.4|1327.2|1326.8|1325|1324.8|65178
1598973000000|2020-09-01 15:10:00|1325.4|1325.2|1325.8|1325.4|1326.8|1326.4|1325|1324.6|67052
1598973300000|2020-09-01 15:15:00|1325.6|1325.6|1326|1325.6|1328|1327.6|1325|1324.8|95369
1598973600000|2020-09-01 15:20:00|1326.2|1325.4|1324.2|1323.8|1327.2|1326.8|1323.4|1323.2|106092
1598973900000|2020-09-01 15:25:00|1324.4|1324|1324.8|1324.2|1326.2|1325.8|1324|1323.8|215535
1599030000000|2020-09-02 07:00:00|1337.4|1317.4|1336.6|1335.2|1337.6|1336.2|1326.8|1317.4|76744
1599030300000|2020-09-02 07:05:00|1336.4|1334.8|1330.4|1329.6|1336.6|1335|1326.6|1326|50312
1599030600000|2020-09-02 07:10:00|1330.6|1330|1331|1330.4|1336.6|1335.8|1325.6|1325|73101
1599030900000|2020-09-02 07:15:00|1331.4|1330.6|1321|1320.4|1333.8|1333|1320.8|1320.4|74715
1599031200000|2020-09-02 07:20:00|1321.4|1320.6|1323.4|1322.6|1327|1326.2|1320.2|1320|75991
1599031500000|2020-09-02 07:25:00|1323.2|1322.4|1317.8|1317.2|1323.2|1322.4|1317|1316.8|129814
1599031800000|2020-09-02 07:30:00|1318|1317.4|1317.2|1316.8|1323|1322.4|1316.4|1316.2|113082
1599032100000|2020-09-02 07:35:00|1317.4|1317|1320.4|1319.8|1322|1321|1317|1316.6|84976
1599032400000|2020-09-02 07:40:00|1320.6|1320|1322.6|1322.4|1325|1324.6|1320.6|1319.8|48776
1599032700000|2020-09-02 07:45:00|1322.8|1322|1316.4|1316|1323.6|1323|1315|1314.6|100692
1599033000000|2020-09-02 07:50:00|1316.2|1315.6|1312|1311.4|1316.6|1316.2|1311.2|1310.6|85769
1599033300000|2020-09-02 07:55:00|1312.2|1311.6|1314.8|1314.4|1316.2|1315.6|1312|1311.6|61488
1599033600000|2020-09-02 08:00:00|1314.6|1314.2|1314|1313.6|1317.8|1317.4|1313.4|1313.2|80503
1599033900000|2020-09-02 08:05:00|1313.8|1313.8|1314.2|1313.8|1318.2|1317.4|1313.4|1313.2|86552
1599034200000|2020-09-02 08:10:00|1314.4|1314|1314.6|1314.2|1316.4|1315.8|1314.2|1313.8|69078
1599034500000|2020-09-02 08:15:00|1314.4|1314|1314.6|1314.4|1315.8|1315.2|1313|1312.8|44828
1599034800000|2020-09-02 08:20:00|1314.4|1314.2|1318|1317.4|1318.8|1318.6|1314|1313.6|57629
1599035100000|2020-09-02 08:25:00|1317.8|1317.2|1315|1314.6|1318|1317.6|1314.8|1314.4|81853
1599035400000|2020-09-02 08:30:00|1315.2|1315|1319.8|1319.4|1320.6|1320|1314.2|1314|71218
1599035700000|2020-09-02 08:35:00|1320|1319.6|1322|1321.6|1324.2|1323.8|1319.6|1319|92268
1599036000000|2020-09-02 08:40:00|1321.8|1321.4|1322.4|1321.8|1325.4|1325|1321.2|1321|57188
1599036300000|2020-09-02 08:45:00|1322.6|1322|1320.6|1320.2|1326|1325.2|1319.8|1319.2|88070
1599036600000|2020-09-02 08:50:00|1320.4|1320.4|1322.6|1322.2|1323.4|1323|1320|1319.6|52735
1599036900000|2020-09-02 08:55:00|1322.8|1322.4|1322.6|1322.2|1323|1322.8|1320|1319.8|55082
1599037200000|2020-09-02 09:00:00|1322.4|1322.4|1320.4|1320|1324.4|1323.8|1320|1319.6|39307
1599037500000|2020-09-02 09:05:00|1320.6|1320.2|1321|1320.6|1321.6|1321.2|1319.2|1319|29186
1599037800000|2020-09-02 09:10:00|1320.8|1320.4|1321.8|1321.4|1323|1322.6|1320.6|1320|28893
1599038100000|2020-09-02 09:15:00|1322|1321.6|1322|1321.6|1323|1322.6|1320.6|1320.4|39046
1599038400000|2020-09-02 09:20:00|1321.8|1321.4|1323.6|1323|1323.6|1323.2|1320.6|1320.4|30851
1599038700000|2020-09-02 09:25:00|1323.4|1323.2|1321.2|1320.8|1324|1323.6|1320.2|1319.8|44081
1599039000000|2020-09-02 09:30:00|1321|1320.6|1323|1322.6|1323|1322.6|1320.6|1320.2|24937
1599039300000|2020-09-02 09:35:00|1322.8|1322.4|1323.2|1322.8|1324.4|1324.2|1322.2|1321.8|30538
1599039600000|2020-09-02 09:40:00|1323.4|1323|1320.4|1320|1323.8|1323.6|1320.4|1320|19496
1599039900000|2020-09-02 09:45:00|1320.2|1320.2|1321.6|1321|1321.6|1321.4|1319.4|1319|37688
1599040200000|2020-09-02 09:50:00|1321.4|1321.2|1320.8|1320.4|1321.6|1321.4|1320|1319.8|86325
1599040500000|2020-09-02 09:55:00|1321|1320.6|1324.4|1324|1325|1324.4|1320.6|1320.4|36803
1599040800000|2020-09-02 10:00:00|1324.6|1324.2|1325.8|1325.4|1326.8|1326.6|1323.8|1323.4|42731
1599041100000|2020-09-02 10:05:00|1326|1325.6|1325|1324.6|1327.6|1327.2|1324.8|1324.6|47224
1599041400000|2020-09-02 10:10:00|1324.8|1324.4|1321.8|1321.6|1325|1324.6|1321.8|1321.2|17022
1599041700000|2020-09-02 10:15:00|1322|1321.4|1325|1324.8|1326|1325.6|1321.6|1321.2|55500
1599042000000|2020-09-02 10:20:00|1325.4|1325|1325.2|1325|1326.8|1326.4|1324.2|1324|50596
1599042300000|2020-09-02 10:25:00|1325.4|1325.2|1322.8|1322.4|1325.8|1325.6|1322.6|1322.2|39116
1599042600000|2020-09-02 10:30:00|1322.6|1322.6|1322.4|1322.2|1324.2|1323.8|1322.4|1322.2|22742
1599042900000|2020-09-02 10:35:00|1322.6|1322.4|1322.2|1322|1323|1322.6|1321.4|1321|32613
1599043200000|2020-09-02 10:40:00|1322.4|1321.8|1322.4|1322|1324.6|1324|1321.8|1321.4|58999
1599043500000|2020-09-02 10:45:00|1322.2|1322.2|1320.2|1320|1323.6|1323|1319.8|1319.4|26340
1599043800000|2020-09-02 10:50:00|1320|1319.8|1320.2|1319.8|1321.2|1320.8|1319|1318.8|43569
1599044100000|2020-09-02 10:55:00|1320|1319.6|1319.2|1318.8|1320.2|1319.8|1317.8|1317.4|37574
1599044400000|2020-09-02 11:00:00|1319|1319|1318.6|1318.4|1319.6|1319.2|1317.6|1317|24134
1599044700000|2020-09-02 11:05:00|1318.4|1318.2|1318.6|1318|1320|1319.6|1318|1317.6|13871
1599045000000|2020-09-02 11:10:00|1318.4|1318.2|1317|1316.8|1318.6|1318.4|1316.8|1316.6|50277
1599045300000|2020-09-02 11:15:00|1317.2|1317|1316.6|1316.2|1317.8|1317.6|1316.4|1316|23142
1599045600000|2020-09-02 11:20:00|1316.4|1316.4|1317.8|1317.4|1318.4|1317.8|1315.4|1315.2|278120
1599045900000|2020-09-02 11:25:00|1318|1317.6|1316.4|1316.2|1318.6|1318.2|1315.6|1315.2|36600
1599046200000|2020-09-02 11:30:00|1316.2|1316|1316.4|1316.2|1317.6|1317.2|1316|1315.8|31925
1599046500000|2020-09-02 11:35:00|1316.6|1316.4|1318.4|1318|1319.2|1318.8|1316.6|1316.2|29045
1599046800000|2020-09-02 11:40:00|1318.2|1317.8|1316|1315.8|1318.2|1317.8|1315.8|1315.4|28060
1599047100000|2020-09-02 11:45:00|1315.8|1315.6|1315|1314.4|1317.4|1317|1314.4|1314|69718
1599047400000|2020-09-02 11:50:00|1314.8|1314.6|1313.2|1313|1314.8|1314.6|1312.6|1312.2|48165
1599047700000|2020-09-02 11:55:00|1313.4|1313.2|1311.4|1311|1313.8|1313.4|1311.2|1311|50608
1599048000000|2020-09-02 12:00:00|1311.6|1311.2|1312.8|1312.4|1313.8|1313.4|1311.6|1311.2|50343
1599048300000|2020-09-02 12:05:00|1313|1312.6|1311.4|1311|1314|1313.6|1311.4|1311|32127
1599048600000|2020-09-02 12:10:00|1311.6|1311.2|1311.2|1310.8|1313.2|1312.8|1311|1310.8|39312
1599048900000|2020-09-02 12:15:00|1311|1310.6|1312.4|1312|1313.2|1313|1309.2|1308.6|58725
1599049200000|2020-09-02 12:20:00|1312.2|1311.8|1311.2|1311|1312.4|1312|1310.8|1310.4|32180
1599049500000|2020-09-02 12:25:00|1311|1310.8|1309.8|1309.6|1311.2|1311|1309.6|1309.4|73207
1599049800000|2020-09-02 12:30:00|1309.6|1309.4|1307.4|1306.8|1310.4|1310|1306.8|1306.2|104568
1599050100000|2020-09-02 12:35:00|1307.2|1307|1305.8|1305.4|1307.8|1307.6|1305.2|1305|33352
1599050400000|2020-09-02 12:40:00|1305.6|1305.2|1303|1302.6|1305.6|1305.4|1302.8|1302.4|62809
1599050700000|2020-09-02 12:45:00|1302.8|1302.4|1298.8|1298.4|1303.4|1303|1298|1297.6|208229
1599051000000|2020-09-02 12:50:00|1299|1298.6|1298.4|1297.8|1299.2|1299|1297|1296.8|58875
1599051300000|2020-09-02 12:55:00|1298.2|1297.6|1300.4|1300.2|1301.2|1300.8|1297.4|1297.2|58108
1599051600000|2020-09-02 13:00:00|1300.6|1300.4|1297|1296.8|1301.8|1301.6|1296.2|1296|92022
1599051900000|2020-09-02 13:05:00|1296.8|1296.6|1298.4|1298.2|1300|1299.8|1296.8|1296.4|45059
1599052200000|2020-09-02 13:10:00|1298.6|1298.4|1298.8|1298.4|1299.4|1299.2|1297.8|1297.6|60147
1599052500000|2020-09-02 13:15:00|1298.6|1298.6|1298.4|1298.2|1299.4|1299|1297.4|1297.2|68077
1599052800000|2020-09-02 13:20:00|1298.2|1298|1298.8|1298.4|1298.8|1298.6|1297.4|1297|100390
1599053100000|2020-09-02 13:25:00|1298.6|1298.6|1296.4|1296.2|1298.8|1298.6|1296.2|1296|105145
1599053400000|2020-09-02 13:30:00|1296.2|1296|1294.8|1294.6|1298|1297.6|1293.4|1293.2|168079
1599053700000|2020-09-02 13:35:00|1295|1294.8|1290.8|1290.4|1296.4|1296.2|1290.6|1290.2|97953
1599054000000|2020-09-02 13:40:00|1290.6|1290.2|1293.6|1293|1294.6|1294.4|1289.2|1289|177829
1599054300000|2020-09-02 13:45:00|1293.8|1293.2|1294.4|1294.2|1295.8|1295.6|1293.4|1293|122446
1599054600000|2020-09-02 13:50:00|1294.6|1294|1291.6|1291|1295.6|1295.2|1290|1289.6|138178
1599054900000|2020-09-02 13:55:00|1291.8|1291.2|1300.2|1299.6|1300.4|1300|1291|1290.6|71518
1599055200000|2020-09-02 14:00:00|1299.8|1299|1295|1294.6|1300.2|1299.8|1294.4|1294|111488
1599055500000|2020-09-02 14:05:00|1295.2|1294.8|1289.6|1289.2|1295.4|1295.2|1288|1287.6|106912
1599055800000|2020-09-02 14:10:00|1289.4|1289|1291|1290.6|1291.2|1291|1287.4|1287.2|85332
1599056100000|2020-09-02 14:15:00|1290.8|1290.4|1294.4|1293.6|1297.8|1297.4|1290.6|1290.2|65378
1599056400000|2020-09-02 14:20:00|1294.2|1293.4|1289|1288.6|1294.4|1294|1288.8|1288.4|97811
1599056700000|2020-09-02 14:25:00|1288.8|1288.4|1293|1292.4|1293.2|1292.8|1287|1286.4|68908
1599057000000|2020-09-02 14:30:00|1293.2|1292.6|1296.8|1296.6|1297.2|1296.8|1293|1292.6|49891
1599057300000|2020-09-02 14:35:00|1296.6|1296.2|1295.4|1294.8|1297.6|1297.2|1294.6|1294.2|70136
1599057600000|2020-09-02 14:40:00|1295.2|1295|1293.8|1293.2|1297.4|1297|1293.2|1293|48732
1599057900000|2020-09-02 14:45:00|1293.6|1293|1293.8|1293.4|1294.4|1294.2|1292.4|1292.2|72765
1599058200000|2020-09-02 14:50:00|1294|1293.6|1293.6|1293.2|1295.6|1295.4|1292.6|1292.4|53954
1599058500000|2020-09-02 14:55:00|1293.8|1293.4|1289.6|1289.2|1294.8|1294.4|1289.2|1289|99710
1599058800000|2020-09-02 15:00:00|1289.8|1289.4|1290.2|1290|1292.8|1292.4|1289.4|1289.2|77019
1599059100000|2020-09-02 15:05:00|1290|1289.8|1289.2|1288.6|1290.6|1290.2|1287.6|1287|113798
1599059400000|2020-09-02 15:10:00|1289|1288.4|1290|1289.6|1291.8|1291.4|1288.4|1288.2|88079
1599059700000|2020-09-02 15:15:00|1289.8|1289.2|1288.8|1288.2|1290.2|1289.8|1287.2|1286.8|116647
1599060000000|2020-09-02 15:20:00|1288.6|1288.4|1284.6|1284.2|1288.8|1288.6|1283.8|1283.6|166097
1599060300000|2020-09-02 15:25:00|1284.4|1284|1286|1285.2|1286.2|1286|1283.8|1283.4|131947
1599116400000|2020-09-03 07:00:00|1384.4|1277.4|1319.8|1316.2|1384.4|1319|1307.4|1277.4|194639
1599116700000|2020-09-03 07:05:00|1319.6|1316.4|1320.6|1319.8|1323.6|1322.6|1316.2|1315.2|136044
1599117000000|2020-09-03 07:10:00|1320.2|1319.2|1321.4|1320.4|1333|1332.8|1319.8|1319.2|205531
1599117300000|2020-09-03 07:15:00|1321.2|1320|1321.4|1320.6|1326|1324.6|1320.6|1319.8|41710
1599117600000|2020-09-03 07:20:00|1321.2|1320.2|1330.8|1330|1332.8|1332.6|1321.2|1320.2|121649
1599117900000|2020-09-03 07:25:00|1330.6|1330.2|1328.8|1328.2|1331.6|1330.8|1327.6|1327|65207
1599118200000|2020-09-03 07:30:00|1329|1328.4|1332.4|1331.8|1333|1332.8|1329|1328.4|142223
1599118500000|2020-09-03 07:35:00|1332.2|1332|1334.8|1334.2|1337|1336.4|1332|1331.6|119472
1599118800000|2020-09-03 07:40:00|1335.2|1334.8|1335.8|1335.2|1339|1338.6|1335|1334.4|54180
1599119100000|2020-09-03 07:45:00|1335.6|1335|1335|1334.6|1337.2|1336.6|1334.2|1333.6|45619
1599119400000|2020-09-03 07:50:00|1335.2|1334.8|1338|1337|1339.6|1339|1334.6|1333.8|103271
1599119700000|2020-09-03 07:55:00|1337.8|1337.2|1338.4|1338.2|1339.6|1339.2|1335.6|1335.2|100249
1599120000000|2020-09-03 08:00:00|1338.2|1337.8|1346.2|1345.8|1346.2|1346|1337.8|1337.4|125030
1599120300000|2020-09-03 08:05:00|1346|1346|1342.4|1342|1346.2|1346|1341.8|1341.6|134170
1599120600000|2020-09-03 08:10:00|1342.6|1342.2|1344.8|1344.2|1345.8|1345.6|1340.6|1340|161912
1599120900000|2020-09-03 08:15:00|1345|1344.4|1345.8|1345.4|1348.2|1347.8|1344.4|1344.2|107352
1599121200000|2020-09-03 08:20:00|1346|1345.2|1342|1341.6|1348.8|1348.4|1340|1339|90277
1599121500000|2020-09-03 08:25:00|1341.8|1341.8|1335.4|1334.8|1342.4|1342|1332.4|1332.2|53926
1599121800000|2020-09-03 08:30:00|1335.6|1335|1335.6|1334.8|1338|1337.8|1333.8|1333.4|82053
1599122100000|2020-09-03 08:35:00|1336|1335|1331|1330.8|1337.2|1336.8|1330.4|1330.2|83981
1599122400000|2020-09-03 08:40:00|1331.2|1331|1327.2|1326.8|1331.8|1331.4|1326|1325.6|100836
1599122700000|2020-09-03 08:45:00|1327|1327|1325|1324.6|1329|1328.8|1324|1323.4|132174
1599123000000|2020-09-03 08:50:00|1324.8|1324.4|1331.4|1331|1331.4|1331|1324.4|1324|102971
1599123300000|2020-09-03 08:55:00|1331.2|1330.8|1329.8|1329.2|1331.8|1331.4|1329.2|1328.8|69755
1599123600000|2020-09-03 09:00:00|1329.6|1329|1325|1324.4|1329.6|1329.2|1324.4|1324.2|79299
1599123900000|2020-09-03 09:05:00|1325.2|1324.6|1322.8|1322.4|1328.2|1328|1322.6|1322.4|94566
1599124200000|2020-09-03 09:10:00|1323.4|1322.6|1323.2|1322.8|1324.2|1323.8|1322|1321.8|45366
1599124500000|2020-09-03 09:15:00|1323|1322.6|1321|1320.8|1323|1322.8|1321|1320.8|54706
1599124800000|2020-09-03 09:20:00|1320.8|1320.6|1320.2|1319.8|1321.4|1321.2|1317.6|1317.2|82804
1599125100000|2020-09-03 09:25:00|1320|1320|1320.8|1320.6|1322|1321.8|1319.6|1319.4|31902
1599125400000|2020-09-03 09:30:00|1320.6|1320.4|1322|1321.6|1322|1321.6|1319.8|1319.2|36682
1599125700000|2020-09-03 09:35:00|1322.2|1321.8|1326|1325.6|1326|1325.8|1320.2|1320|44083
1599126000000|2020-09-03 09:40:00|1325.8|1325.4|1324.6|1324.4|1326.2|1325.8|1324|1323.6|50483
1599126300000|2020-09-03 09:45:00|1324.4|1324|1320|1319.6|1324.6|1324.4|1319.4|1319.2|60768
1599126600000|2020-09-03 09:50:00|1319.8|1319.4|1321|1320.6|1321|1320.8|1319|1318.8|33994
1599126900000|2020-09-03 09:55:00|1321.2|1320.8|1317.8|1317.4|1321.6|1321.2|1317.8|1317.2|51067
1599127200000|2020-09-03 10:00:00|1318|1317.6|1318|1317.8|1319.4|1319|1317.6|1317.2|44940
1599127500000|2020-09-03 10:05:00|1318.2|1318|1319.6|1319.2|1320.2|1319.8|1317.2|1317|33708
1599127800000|2020-09-03 10:10:00|1319.4|1319|1317.8|1317.4|1319.8|1319.4|1317|1316.6|52883
1599128100000|2020-09-03 10:15:00|1317.6|1317.2|1318.6|1318.4|1319.6|1319.4|1317.6|1317.2|27089
1599128400000|2020-09-03 10:20:00|1318.8|1318.6|1321|1320.8|1321.2|1320.8|1318.4|1318.2|15548
1599128700000|2020-09-03 10:25:00|1321.2|1321|1321.6|1321.2|1323.4|1323.2|1321|1320.8|40445
1599129000000|2020-09-03 10:30:00|1321.8|1321.4|1324|1323.4|1324.2|1323.6|1320.8|1320.4|14244
1599129300000|2020-09-03 10:35:00|1324.2|1323.6|1327.6|1327.2|1328|1327.8|1324|1323.4|25121
1599129600000|2020-09-03 10:40:00|1327.8|1327.4|1325.6|1325.2|1328|1327.6|1325.4|1325.2|15069
1599129900000|2020-09-03 10:45:00|1325.4|1325.4|1326.2|1326|1326.2|1326|1323.6|1323.2|44969
1599130200000|2020-09-03 10:50:00|1326.4|1326.2|1328.2|1328|1329|1328.4|1325|1324.8|54009
1599130500000|2020-09-03 10:55:00|1328.4|1328.2|1327.4|1327|1329.2|1328.8|1327.2|1327|29238
1599130800000|2020-09-03 11:00:00|1327.6|1327.2|1332.2|1332|1332.2|1332|1327.4|1327|33122
1599131100000|2020-09-03 11:05:00|1332|1331.8|1333.8|1333.4|1335.2|1335|1331.4|1331.2|126504
1599131400000|2020-09-03 11:10:00|1334|1333.6|1336.8|1336.6|1337.4|1337|1333.4|1333|93977
1599131700000|2020-09-03 11:15:00|1336.6|1336.4|1334.8|1334.4|1337.2|1336.8|1334.6|1334.2|48439
1599132000000|2020-09-03 11:20:00|1335|1334.6|1332.6|1332.2|1336.4|1336|1332|1331.6|61148
1599132300000|2020-09-03 11:25:00|1332.8|1332.4|1332.6|1332.2|1334|1333.8|1331|1330.6|74841
1599132600000|2020-09-03 11:30:00|1332.4|1332|1331|1330.6|1332.6|1332.2|1330|1329.4|51492
1599132900000|2020-09-03 11:35:00|1330.8|1330.4|1333|1332.6|1333.8|1333.4|1330.6|1330.2|51439
1599133200000|2020-09-03 11:40:00|1332.8|1332.4|1332|1331.8|1333.6|1333.4|1331.8|1331.4|11753
1599133500000|2020-09-03 11:45:00|1331.8|1331.6|1330.6|1330.4|1332.6|1332.2|1330.6|1330.2|7706
1599133800000|2020-09-03 11:50:00|1330.8|1330.6|1324.6|1324|1331|1330.6|1324.6|1324|58547
1599134100000|2020-09-03 11:55:00|1324.4|1324.2|1325.2|1324.8|1325.8|1325.6|1323.4|1323|32065
1599134400000|2020-09-03 12:00:00|1325|1324.6|1328.8|1328.4|1329|1328.8|1324.6|1324.4|30952
1599134700000|2020-09-03 12:05:00|1328.6|1328.6|1326|1325.8|1329.4|1329|1326|1325.6|32561
1599135000000|2020-09-03 12:10:00|1326.2|1326|1326.2|1325.8|1327.8|1327.4|1325.2|1325|17159
1599135300000|2020-09-03 12:15:00|1326|1325.6|1324.4|1324.2|1326.2|1325.8|1322.2|1322|53694
1599135600000|2020-09-03 12:20:00|1324.2|1324|1324.2|1323.8|1325|1324.4|1322.2|1322|18236
1599135900000|2020-09-03 12:25:00|1324|1323.6|1326|1325.4|1326.6|1326.4|1323.8|1323.6|16561
1599136200000|2020-09-03 12:30:00|1326.2|1325.6|1331|1330.4|1331|1330.6|1326.2|1325.6|36767
1599136500000|2020-09-03 12:35:00|1330.8|1330.6|1332.8|1332.4|1333|1332.6|1330|1329.8|24785
1599136800000|2020-09-03 12:40:00|1332.6|1332.2|1328.8|1328.2|1332.8|1332.2|1328.4|1328.2|25273
1599137100000|2020-09-03 12:45:00|1328.6|1328.4|1326.2|1326|1330|1329.8|1326.2|1325.8|32224
1599137400000|2020-09-03 12:50:00|1326|1325.8|1327.4|1327|1327.6|1327.4|1325.4|1325|26043
1599137700000|2020-09-03 12:55:00|1327.6|1327.2|1328|1327.6|1328.4|1328|1326.6|1326.4|14355
1599138000000|2020-09-03 13:00:00|1327.8|1327.8|1327|1326.6|1329|1328.6|1324.6|1324|40323
1599138300000|2020-09-03 13:05:00|1326.8|1326.8|1326|1325.4|1328.4|1327.8|1325.4|1325|23590
1599138600000|2020-09-03 13:10:00|1325.8|1325.2|1323.6|1323|1325.8|1325.4|1323.2|1323|25854
1599138900000|2020-09-03 13:15:00|1323.8|1323.2|1321.2|1320.8|1323.8|1323.6|1320.6|1320.4|42107
1599139200000|2020-09-03 13:20:00|1321|1321|1319.8|1319.2|1321.4|1321.2|1318.8|1318.2|50012
1599139500000|2020-09-03 13:25:00|1319.6|1319|1318.2|1317.8|1321.2|1320.8|1317|1316.8|21489
1599139800000|2020-09-03 13:30:00|1318.4|1318|1320.6|1320.2|1322.6|1322.4|1318.4|1318|41964
1599140100000|2020-09-03 13:35:00|1320.4|1320|1325.6|1325.4|1326.6|1326.2|1319.4|1318.8|52346
1599140400000|2020-09-03 13:40:00|1325.8|1325.6|1326.2|1325.8|1326.8|1326.4|1324.6|1324.2|48811
1599140700000|2020-09-03 13:45:00|1326.4|1326|1327.4|1327|1330|1329.4|1325.8|1325.4|116759
1599141000000|2020-09-03 13:50:00|1327.2|1327.2|1326.6|1326.4|1328.2|1327.8|1324.4|1324|80915
1599141300000|2020-09-03 13:55:00|1326.8|1326.6|1333.2|1332.4|1334|1333.6|1326.8|1326.4|119274
1599141600000|2020-09-03 14:00:00|1332.8|1332.6|1331.8|1331.4|1336.2|1335.8|1331|1330.6|79436
1599141900000|2020-09-03 14:05:00|1331.6|1331.2|1327.8|1327.6|1331.8|1331.2|1327|1326.8|72115
1599142200000|2020-09-03 14:10:00|1327.6|1327.4|1329.6|1329.2|1330|1329.8|1326.4|1326.2|70508
1599142500000|2020-09-03 14:15:00|1329.4|1329|1325.4|1325|1329.6|1329.4|1324.4|1324|70114
1599142800000|2020-09-03 14:20:00|1325.2|1325.2|1324.8|1324.4|1328.4|1328|1323.2|1322.6|150728
1599143100000|2020-09-03 14:25:00|1324.6|1324.6|1325.4|1325|1327.4|1327|1324|1323.6|127167
1599143400000|2020-09-03 14:30:00|1325.6|1324.8|1326.4|1326|1328.4|1328|1321.8|1321.4|70555
1599143700000|2020-09-03 14:35:00|1326.2|1325.8|1321.8|1321.6|1326.2|1325.8|1319.8|1319.6|82959
1599144000000|2020-09-03 14:40:00|1322|1321.8|1320.2|1319.8|1323.4|1322.8|1320|1319.8|41499
1599144300000|2020-09-03 14:45:00|1320.4|1320|1312.2|1312|1320.6|1320.2|1311.8|1311.4|83869
1599144600000|2020-09-03 14:50:00|1312.4|1312.2|1315.2|1314.8|1316.2|1315.8|1312.4|1312|72797
1599144900000|2020-09-03 14:55:00|1315.4|1315|1315.4|1315|1316.6|1316.2|1312.2|1312|66603
1599145200000|2020-09-03 15:00:00|1315.8|1315.2|1307.6|1307.2|1316.4|1316|1307.2|1306.8|76807
1599145500000|2020-09-03 15:05:00|1307.8|1307.4|1302.6|1302.2|1308.8|1308.4|1301.4|1301|89528
1599145800000|2020-09-03 15:10:00|1302.8|1302.4|1300|1299.6|1303.6|1303.4|1298.8|1298.6|190389
1599146100000|2020-09-03 15:15:00|1299.8|1299.4|1286.6|1286|1300.8|1300.6|1286|1285.8|178430
1599146400000|2020-09-03 15:20:00|1286.8|1286.2|1291.8|1291.4|1295.2|1294.8|1286|1285.8|204605
1599146700000|2020-09-03 15:25:00|1291.6|1291.2|1294.2|1293.4|1297.4|1296.8|1291.2|1290.8|222835
1599202800000|2020-09-04 07:00:00|1384.4|1285|1312.4|1310.6|1384.4|1315.2|1300.2|1285|186457
1599203100000|2020-09-04 07:05:00|1312|1310.4|1321.2|1319.4|1324|1323.2|1311.8|1310.4|220410
1599203400000|2020-09-04 07:10:00|1321.6|1319.6|1326.4|1324.8|1329|1328|1320|1318.6|128232
1599203700000|2020-09-04 07:15:00|1326.8|1325|1329.2|1328.4|1337.4|1336|1326.2|1325|152302
1599204000000|2020-09-04 07:20:00|1329|1328.2|1333.8|1333.4|1336|1335.6|1328.6|1328.2|107071
1599204300000|2020-09-04 07:25:00|1334.2|1333.6|1333.8|1333.2|1336|1335.4|1332.4|1331.2|87223
1599204600000|2020-09-04 07:30:00|1334|1333.4|1345.6|1345.2|1345.6|1345.4|1332|1331.6|249062
1599204900000|2020-09-04 07:35:00|1345.4|1345|1345.4|1345|1348.4|1348.2|1343.4|1343.2|223315
1599205200000|2020-09-04 07:40:00|1345.2|1344.6|1346.4|1345.8|1347.4|1346.8|1341|1340.2|287898
1599205500000|2020-09-04 07:45:00|1346.6|1346|1345.2|1344.6|1348|1347.8|1343|1342.8|169261
1599205800000|2020-09-04 07:50:00|1345.4|1344.8|1344|1343|1347.4|1346.8|1341.8|1341.2|128474
1599206100000|2020-09-04 07:55:00|1344.2|1343.4|1343|1342.6|1347.2|1346.8|1342.4|1342|85318
1599206400000|2020-09-04 08:00:00|1342.8|1342.4|1342.2|1341.8|1344.4|1343.8|1341.6|1341.2|80002
1599206700000|2020-09-04 08:05:00|1342|1342|1343|1342.6|1345|1344.6|1342|1341.8|153107
1599207000000|2020-09-04 08:10:00|1343.4|1342.8|1337.8|1337.4|1343.4|1343|1336.6|1336|140134
1599207300000|2020-09-04 08:15:00|1338.2|1337.8|1339.2|1338.8|1342.2|1341.8|1337.6|1336.8|210744
1599207600000|2020-09-04 08:20:00|1339|1338.2|1341.4|1340.8|1342.4|1342|1338.6|1338|99127
1599207900000|2020-09-04 08:25:00|1341.2|1340.6|1341.8|1341.4|1342.4|1342.2|1339.8|1339.2|79171
1599208200000|2020-09-04 08:30:00|1341.4|1341.2|1344.8|1344.4|1345|1344.6|1341.4|1341|84189
1599208500000|2020-09-04 08:35:00|1345|1344.8|1347.2|1346.6|1348|1347.8|1344.8|1344.4|181702
1599208800000|2020-09-04 08:40:00|1347|1346.8|1343.4|1343|1347.6|1347.4|1343|1342.8|72896
1599209100000|2020-09-04 08:45:00|1343.6|1343.2|1343.2|1342.6|1345.4|1345.2|1342.4|1342|45737
1599209400000|2020-09-04 08:50:00|1343.4|1342.8|1343.2|1342.6|1345.8|1345.4|1342.4|1342|70812
1599209700000|2020-09-04 08:55:00|1343|1342.8|1341.8|1341.4|1345|1344.6|1341.6|1341.4|65928
1599210000000|2020-09-04 09:00:00|1341.6|1341.2|1344|1343.4|1344.8|1344.4|1341|1340.8|48195
1599210300000|2020-09-04 09:05:00|1344.2|1343.6|1343.8|1343.4|1344.8|1344.6|1343.2|1342.8|55531
1599210600000|2020-09-04 09:10:00|1344|1343.6|1341.6|1341.4|1344|1343.8|1341.4|1341.2|59904
1599210900000|2020-09-04 09:15:00|1341.8|1341.6|1340.6|1340.4|1343.2|1342.8|1340.6|1340.2|85118
1599211200000|2020-09-04 09:20:00|1340.4|1340.2|1345.6|1345.2|1345.8|1345.4|1339.6|1339.2|64583
1599211500000|2020-09-04 09:25:00|1345.8|1345.4|1346.4|1346.2|1349|1348.6|1345.8|1345.2|104202
1599211800000|2020-09-04 09:30:00|1346.2|1346|1346.8|1346.4|1347.8|1347.2|1345.2|1345|56567
1599212100000|2020-09-04 09:35:00|1346.6|1346.2|1347.6|1347.4|1348|1347.8|1346.4|1346|128141
1599212400000|2020-09-04 09:40:00|1347.8|1347.6|1351.8|1351.6|1352|1351.8|1347.8|1347.4|185973
1599212700000|2020-09-04 09:45:00|1352|1351.8|1353.6|1353.2|1354.2|1354|1350.4|1350|98313
1599213000000|2020-09-04 09:50:00|1353.4|1353.4|1357.6|1357.4|1358|1357.6|1353.4|1353.2|126371
1599213300000|2020-09-04 09:55:00|1357.8|1357.6|1358|1357.6|1359|1358.8|1356.8|1356.6|137241
1599213600000|2020-09-04 10:00:00|1357.8|1357.8|1360|1359.6|1361.4|1361|1357.6|1357.4|152612
1599213900000|2020-09-04 10:05:00|1360.2|1359.8|1357.8|1357.6|1361.6|1361.2|1357.8|1357.6|89237
1599214200000|2020-09-04 10:10:00|1357.6|1357.4|1356.6|1356.2|1359.8|1359.4|1356.4|1356.2|73146
1599214500000|2020-09-04 10:15:00|1356.8|1356.4|1358.4|1357.8|1359|1358.6|1354.4|1354|74154
1599214800000|2020-09-04 10:20:00|1358.2|1358|1357.8|1357.4|1361.6|1361.4|1357.8|1357.4|79702
1599215100000|2020-09-04 10:25:00|1357.6|1357.2|1361.8|1361.4|1363|1362.6|1357.6|1357.2|93546
1599215400000|2020-09-04 10:30:00|1361.6|1361.2|1362.6|1362.4|1363|1362.8|1359.6|1359|45027
1599215700000|2020-09-04 10:35:00|1362.8|1362.6|1363.2|1362.8|1364.4|1364|1360.4|1360|52499
1599216000000|2020-09-04 10:40:00|1363.4|1363|1361.6|1361|1363.6|1363|1359.2|1359|41352
1599216300000|2020-09-04 10:45:00|1361.8|1361.2|1361.6|1361|1362|1361.8|1360|1359.4|31396
1599216600000|2020-09-04 10:50:00|1361.8|1361.2|1364.8|1364.4|1365.4|1365|1361.2|1361|125363
1599216900000|2020-09-04 10:55:00|1365|1364.6|1365.2|1364.8|1366.4|1366.2|1364.2|1364|92580
1599217200000|2020-09-04 11:00:00|1365|1364.6|1361.4|1361|1366.8|1366.4|1360|1359.6|97183
1599217500000|2020-09-04 11:05:00|1361.6|1361.2|1361.8|1361.2|1365.2|1365|1361.4|1360.8|62255
1599217800000|2020-09-04 11:10:00|1361.6|1361.4|1361.6|1361.2|1362.4|1361.6|1358.2|1357.8|56761
1599218100000|2020-09-04 11:15:00|1361.4|1361.4|1360|1359.8|1362.8|1362.2|1359.6|1359|52420
1599218400000|2020-09-04 11:20:00|1360.2|1359.6|1366.4|1366|1366.6|1366.2|1360|1359.6|101934
1599218700000|2020-09-04 11:25:00|1366.2|1366.2|1374.2|1373.4|1375.2|1375|1365.8|1365.4|134142
1599219000000|2020-09-04 11:30:00|1374.4|1373.6|1367.8|1367.4|1374.4|1373.8|1367.2|1366.8|70975
1599219300000|2020-09-04 11:35:00|1368|1367.6|1365.8|1365.2|1369|1368.4|1362.8|1362.4|185837
1599219600000|2020-09-04 11:40:00|1366|1365.4|1364.4|1363.6|1366|1365.6|1361.2|1361|51183
1599219900000|2020-09-04 11:45:00|1364.6|1363.8|1358|1357.4|1364.6|1364.2|1358|1357.4|89155
1599220200000|2020-09-04 11:50:00|1358.2|1357.6|1354.8|1354.2|1360|1359.4|1354.8|1354|69758
1599220500000|2020-09-04 11:55:00|1354.6|1354|1352.4|1351.6|1356.8|1356|1351.6|1351|43523
1599220800000|2020-09-04 12:00:00|1352.6|1351.8|1359.2|1358.8|1359.4|1359|1352.2|1351.6|73701
1599221100000|2020-09-04 12:05:00|1359|1358.6|1360.6|1360|1362.8|1362.6|1358.8|1358.6|60824
1599221400000|2020-09-04 12:10:00|1360.8|1360.2|1361.8|1361.4|1362|1361.4|1358.2|1358|40486
1599221700000|2020-09-04 12:15:00|1362|1361.2|1367.6|1367|1368.4|1368.2|1360.4|1360.2|85177
1599222000000|2020-09-04 12:20:00|1367.4|1367.2|1369.4|1369|1369.8|1369.2|1367.4|1367.2|55788
1599222300000|2020-09-04 12:25:00|1369.2|1368.8|1369|1368.6|1369.2|1368.8|1366.6|1366|73404
1599222600000|2020-09-04 12:30:00|1368.8|1368.8|1372.2|1371.6|1373.6|1373|1366.8|1366.2|186254
1599222900000|2020-09-04 12:35:00|1372|1371.4|1371.8|1371.4|1375|1374.8|1370.2|1369.8|151616
1599223200000|2020-09-04 12:40:00|1371.6|1371.2|1375|1374.8|1375.8|1375.4|1370.8|1370.4|223606
1599223500000|2020-09-04 12:45:00|1375.2|1375|1376.8|1376.4|1376.8|1376.6|1374|1373.8|217751
1599223800000|2020-09-04 12:50:00|1376.6|1376|1375.4|1375.2|1377.6|1377.4|1374.6|1374.4|102726
1599224100000|2020-09-04 12:55:00|1375.6|1375|1373.8|1373.6|1375.8|1375.6|1370.4|1370|96682
1599224400000|2020-09-04 13:00:00|1373.6|1373.4|1374|1373.6|1375|1374.6|1372.8|1372.6|115909
1599224700000|2020-09-04 13:05:00|1373.8|1373.4|1376.4|1376.2|1377|1376.8|1371.4|1371|112676
1599225000000|2020-09-04 13:10:00|1376.2|1376|1378.4|1378|1378.8|1378.6|1374.2|1374|79849
1599225300000|2020-09-04 13:15:00|1378.6|1378.2|1378.8|1378.2|1379.2|1379|1376.8|1376.6|88284
1599225600000|2020-09-04 13:20:00|1379|1378.4|1379.8|1379.4|1381.2|1380.8|1378.6|1378.2|127856
1599225900000|2020-09-04 13:25:00|1379.6|1379|1377.8|1377.4|1379.6|1379|1376.4|1375.8|96653
1599226200000|2020-09-04 13:30:00|1378|1377.6|1378|1377.4|1380|1379.8|1372.6|1372.2|178254
1599226500000|2020-09-04 13:35:00|1377.8|1377.2|1378.2|1377.6|1380.8|1380.6|1377.2|1376.8|155773
1599226800000|2020-09-04 13:40:00|1378|1377.8|1382.4|1382.2|1383|1382.8|1377.6|1377.4|137805
1599227100000|2020-09-04 13:45:00|1382.6|1382.4|1374.8|1374.4|1384|1383.8|1373.4|1373.2|220135
1599227400000|2020-09-04 13:50:00|1375|1374.6|1378|1377.4|1381.4|1380.8|1374.6|1374.4|116747
1599227700000|2020-09-04 13:55:00|1377.8|1377.6|1378.4|1377.8|1380|1379.8|1373.8|1373.2|143966
1599228000000|2020-09-04 14:00:00|1378.2|1377.6|1378|1377.6|1380.6|1380.2|1376.8|1376.6|170838
1599228300000|2020-09-04 14:05:00|1377.8|1377.4|1380.2|1379.8|1381|1380.6|1376.6|1376.2|229428
1599228600000|2020-09-04 14:10:00|1380|1379.6|1379.4|1379|1381|1380.6|1374.2|1373.8|133473
1599228900000|2020-09-04 14:15:00|1379.2|1379.2|1374.2|1373.8|1380.4|1380.2|1373.8|1373.4|213946
1599229200000|2020-09-04 14:20:00|1374|1374|1373|1372.8|1376.8|1376.4|1372|1371.8|227312
1599229500000|2020-09-04 14:25:00|1373.2|1372.6|1373.8|1373.4|1377.4|1377|1371.4|1370.6|178090
1599229800000|2020-09-04 14:30:00|1373.6|1373.2|1375.4|1374.8|1377.6|1377.4|1372|1371.6|206569
1599230100000|2020-09-04 14:35:00|1375.2|1375|1376|1375.4|1376.8|1376.4|1368.8|1368.2|363114
1599230400000|2020-09-04 14:40:00|1375.8|1375.6|1368.8|1368.4|1376|1375.6|1366.6|1366.2|278794
1599230700000|2020-09-04 14:45:00|1369|1368.6|1367|1366.4|1371.4|1371|1364|1363.8|346812
1599231000000|2020-09-04 14:50:00|1366.8|1366.6|1368.2|1367.8|1368.4|1368|1361.6|1361.2|216919
1599231300000|2020-09-04 14:55:00|1368.4|1367.6|1366.2|1365.6|1370.8|1370.2|1365.4|1365|186384
1599231600000|2020-09-04 15:00:00|1366.4|1365.8|1367.4|1366.8|1368|1367.8|1361|1360.8|213925
1599231900000|2020-09-04 15:05:00|1367.6|1367|1362.4|1362|1367.6|1367.2|1362.2|1362|136801
1599232200000|2020-09-04 15:10:00|1362.2|1361.8|1362.4|1362|1364|1363.6|1358.6|1358.2|205879
1599232500000|2020-09-04 15:15:00|1362.2|1361.8|1365|1364.6|1365|1364.8|1361.4|1361|133475
1599232800000|2020-09-04 15:20:00|1364.8|1364.4|1366.8|1366.6|1369.8|1369.4|1364.2|1364|170467
1599233100000|2020-09-04 15:25:00|1366.6|1366.4|1365.2|1364.8|1367.6|1367.2|1363|1362.6|298584
1599462000000|2020-09-07 07:00:00|1398|1356.4|1402|1400.6|1402|1400.6|1382.8|1356.4|153968
1599462300000|2020-09-07 07:05:00|1401.4|1400.2|1399.8|1398.6|1408.8|1408.2|1396.8|1394.8|172303
1599462600000|2020-09-07 07:10:00|1400.2|1399.2|1388.2|1387.2|1403.6|1402.6|1387.6|1386.2|125852
1599462900000|2020-09-07 07:15:00|1387.8|1386.8|1380.2|1379.4|1387.8|1386.8|1378.4|1377.2|100735
1599463200000|2020-09-07 07:20:00|1380|1379.6|1383.6|1382.8|1388|1386.8|1377.6|1376.2|94326
1599463500000|2020-09-07 07:25:00|1383.4|1382.6|1374.8|1374|1385.8|1385|1374.4|1374|43734
1599463800000|2020-09-07 07:30:00|1375|1374.2|1371.2|1370.4|1380.4|1380.2|1370.2|1369|87029
1599464100000|2020-09-07 07:35:00|1371|1370|1370|1369.2|1371.6|1370.4|1366|1365.2|46535
1599464400000|2020-09-07 07:40:00|1369.8|1369.4|1368.8|1368.2|1372|1371.6|1366|1365|71955
1599464700000|2020-09-07 07:45:00|1369|1368.4|1365|1364.4|1370.4|1369.8|1364.6|1364.2|87973
1599465000000|2020-09-07 07:50:00|1364.8|1364.2|1363.6|1363.2|1365.8|1365.6|1361.2|1360.6|84553
1599465300000|2020-09-07 07:55:00|1363.4|1363|1366|1365.2|1366.2|1365.8|1361.6|1361|49485
1599465600000|2020-09-07 08:00:00|1366.2|1365.8|1368|1367.8|1369.8|1369.2|1362.6|1362|88485
1599465900000|2020-09-07 08:05:00|1368.2|1367.6|1366.6|1366|1370.8|1370.4|1365|1364.2|72714
1599466200000|2020-09-07 08:10:00|1366.8|1366.2|1366.4|1365.8|1368.4|1368.2|1365.6|1365.2|62444
1599466500000|2020-09-07 08:15:00|1366.6|1366|1364.4|1363.8|1369.4|1369.2|1363.8|1363.2|75243
1599466800000|2020-09-07 08:20:00|1364.2|1363.6|1360.2|1360|1365|1364.8|1359.6|1359|48001
1599467100000|2020-09-07 08:25:00|1360|1359.8|1360|1359.4|1361.4|1360.8|1358.6|1358|66943
1599467400000|2020-09-07 08:30:00|1360.2|1359.6|1359.8|1359.4|1362.6|1362.4|1359.2|1358.4|45590
1599467700000|2020-09-07 08:35:00|1360|1359.6|1360.6|1360.2|1362.2|1362|1359.2|1359|94601
1599468000000|2020-09-07 08:40:00|1360.8|1360.4|1360.6|1360|1361.4|1361.2|1358.8|1358.2|56282
1599468300000|2020-09-07 08:45:00|1360.8|1360.2|1361.2|1361|1361.6|1361.4|1357.8|1357.2|55499
1599468600000|2020-09-07 08:50:00|1361.4|1361.2|1359|1358.8|1361.6|1361.4|1357.8|1357.6|30262
1599468900000|2020-09-07 08:55:00|1358.8|1358.6|1356.8|1356.6|1359.2|1359|1354.8|1354.4|98242
1599469200000|2020-09-07 09:00:00|1357|1356.8|1354.2|1354|1358.2|1358|1353.8|1353.6|31123
1599469500000|2020-09-07 09:05:00|1354|1353.8|1357.4|1357|1357.6|1357.4|1353.2|1353|55821
1599469800000|2020-09-07 09:10:00|1357.6|1357.2|1360.8|1360.2|1361|1360.8|1357.4|1357|32251
1599470100000|2020-09-07 09:15:00|1360.6|1360.4|1365.2|1364.8|1366|1365.2|1360.2|1359.6|62391
1599470400000|2020-09-07 09:20:00|1365.4|1364.6|1363.6|1363.2|1366|1365.6|1363|1362.8|33305
1599470700000|2020-09-07 09:25:00|1363.4|1363|1363|1362.8|1363.8|1363.4|1361.8|1361.6|29411
1599471000000|2020-09-07 09:30:00|1362.8|1362.6|1364.2|1363.8|1365.4|1365.2|1362.6|1362.4|32643
1599471300000|2020-09-07 09:35:00|1364.4|1363.6|1364|1363.4|1364.8|1364.6|1362.4|1362.2|21326
1599471600000|2020-09-07 09:40:00|1363.8|1363.6|1363.4|1363|1365.2|1365|1363.2|1363|31876
1599471900000|2020-09-07 09:45:00|1363.6|1363.2|1359|1358.6|1364.8|1364.2|1358.8|1358.6|34184
1599472200000|2020-09-07 09:50:00|1358.8|1358.8|1358.8|1358.4|1359.8|1359.4|1357.8|1357.6|26808
1599472500000|2020-09-07 09:55:00|1359|1358.6|1359|1358.6|1359.8|1359.4|1356.8|1356.6|30169
1599472800000|2020-09-07 10:00:00|1358.8|1358.8|1358|1357.6|1359.2|1359|1357.4|1357|26135
1599473100000|2020-09-07 10:05:00|1357.8|1357.8|1358.6|1358.2|1359.2|1358.6|1356.8|1356.6|32934
1599473400000|2020-09-07 10:10:00|1358.8|1358.4|1360.8|1360.4|1362.6|1362.2|1358.6|1358.2|30251
1599473700000|2020-09-07 10:15:00|1360.6|1360.2|1361.4|1361|1363|1362.6|1359.8|1359.6|41130
1599474000000|2020-09-07 10:20:00|1361.6|1361.2|1361|1360.6|1362.4|1362|1360.8|1360.4|12206
1599474300000|2020-09-07 10:25:00|1360.8|1360.8|1361.6|1361.2|1362.2|1361.8|1360.6|1360.2|13380
1599474600000|2020-09-07 10:30:00|1361.8|1361.4|1361.4|1361|1363.6|1363.4|1360.8|1360.4|14705
1599474900000|2020-09-07 10:35:00|1361.6|1361.2|1361.8|1361.2|1363.8|1363.4|1361.4|1361|21040
1599475200000|2020-09-07 10:40:00|1362|1361.4|1360.6|1360.2|1362|1361.6|1360.2|1360|8615
1599475500000|2020-09-07 10:45:00|1360.8|1360.4|1363.6|1363.2|1364.2|1364|1360.8|1360.4|48068
1599475800000|2020-09-07 10:50:00|1363.4|1363|1360|1359.6|1363.8|1363.6|1360|1359.4|17547
1599476100000|2020-09-07 10:55:00|1360.2|1359.4|1355.4|1355|1360.8|1360.4|1355.2|1355|54188
1599476400000|2020-09-07 11:00:00|1355.6|1355.2|1352.4|1352|1356.2|1356|1352.2|1351.8|57123
1599476700000|2020-09-07 11:05:00|1352.6|1352.2|1353.2|1352.8|1354.8|1354.4|1352.2|1351.8|48552
1599477000000|2020-09-07 11:10:00|1353.4|1353|1355.4|1355|1356.2|1355.8|1353.2|1352.8|33350
1599477300000|2020-09-07 11:15:00|1355.6|1355.2|1355.4|1354.8|1356.4|1356.2|1353.4|1353.2|29171
1599477600000|2020-09-07 11:20:00|1355.2|1354.6|1354|1353.6|1356.2|1355.8|1353.8|1353.4|44395
1599477900000|2020-09-07 11:25:00|1354.2|1353.8|1357.8|1357.4|1358|1357.6|1354.2|1353.8|31607
1599478200000|2020-09-07 11:30:00|1358|1357.6|1359.2|1358.8|1359.8|1359.6|1357|1356.6|32402
1599478500000|2020-09-07 11:35:00|1359.4|1359|1360.4|1360.2|1361.8|1361.4|1359|1358.6|25941
1599478800000|2020-09-07 11:40:00|1360.8|1360|1362.2|1361.8|1362.2|1361.8|1359.4|1359|40428
1599479100000|2020-09-07 11:45:00|1362|1361.6|1361|1360.6|1362|1361.8|1359.6|1359.4|9967
1599479400000|2020-09-07 11:50:00|1361.2|1360.8|1360.4|1360.2|1361.6|1361.2|1359.4|1359|23378
1599479700000|2020-09-07 11:55:00|1360.6|1360.4|1359.8|1359.4|1361.2|1360.8|1358.2|1358|39342
1599480000000|2020-09-07 12:00:00|1359.6|1359.6|1359|1358.8|1361|1360.6|1358.4|1358.2|59450
1599480300000|2020-09-07 12:05:00|1358.8|1358.6|1357|1356.6|1359.2|1358.8|1357|1356.6|29660
1599480600000|2020-09-07 12:10:00|1356.8|1356.4|1358.8|1358.4|1359|1358.8|1356.8|1356.4|32156
1599480900000|2020-09-07 12:15:00|1359|1358.6|1357.8|1357.4|1359.8|1359.6|1357.4|1357|18292
1599481200000|2020-09-07 12:20:00|1358|1357.6|1357.8|1357.4|1358.6|1358.4|1357.6|1357.4|7570
1599481500000|2020-09-07 12:25:00|1357.6|1357.6|1358.8|1358.6|1360.6|1360.4|1356.8|1356.6|43032
1599481800000|2020-09-07 12:30:00|1359|1358.8|1356.2|1356|1359.6|1359.2|1356.2|1355.8|18983
1599482100000|2020-09-07 12:35:00|1356.4|1356.2|1356.6|1356|1358|1357.6|1355.6|1355.4|19344
1599482400000|2020-09-07 12:40:00|1356.8|1356.2|1357|1356.6|1357.6|1357.2|1355.6|1355.2|20367
1599482700000|2020-09-07 12:45:00|1357.2|1356.8|1358.6|1358.2|1358.8|1358.4|1356.4|1356.2|239958
1599483000000|2020-09-07 12:50:00|1358.4|1358|1356.6|1356.2|1359.2|1358.8|1356.4|1356.2|27057
1599483300000|2020-09-07 12:55:00|1356.4|1356.4|1358.6|1358.2|1359|1358.8|1356.2|1355.8|29558
1599483600000|2020-09-07 13:00:00|1358.4|1358|1355.6|1355.4|1359.4|1359.2|1355.6|1355.4|81798
1599483900000|2020-09-07 13:05:00|1355.8|1355.6|1356.4|1356|1358|1357.6|1355.4|1355.2|38711
1599484200000|2020-09-07 13:10:00|1356.6|1356.2|1354.8|1354.6|1356.6|1356.4|1354.2|1354|32999
1599484500000|2020-09-07 13:15:00|1355|1354.8|1352.6|1352.2|1356|1355.6|1352.2|1352|36705
1599484800000|2020-09-07 13:20:00|1352.4|1352|1352.8|1352.4|1353.6|1353.4|1352|1351.6|39001
1599485100000|2020-09-07 13:25:00|1353|1352.6|1356.2|1355.8|1356.4|1356|1351.6|1351.2|62331
1599485400000|2020-09-07 13:30:00|1356.4|1356|1353.4|1352.8|1357.4|1357.2|1352.6|1352|49461
1599485700000|2020-09-07 13:35:00|1353.6|1353|1354.8|1354.4|1356.4|1356|1353.4|1353|56558
1599486000000|2020-09-07 13:40:00|1354.6|1354.6|1354.8|1354.4|1355.2|1354.8|1352.8|1352.6|48898
1599486300000|2020-09-07 13:45:00|1355|1354.6|1354.4|1354|1357.2|1356.8|1354.2|1354|112272
1599486600000|2020-09-07 13:50:00|1354.2|1353.8|1354.6|1354.2|1355|1354.6|1353|1352.6|91053
1599486900000|2020-09-07 13:55:00|1354.8|1354.4|1353|1352.6|1355.8|1355.6|1352.6|1352.4|33430
1599487200000|2020-09-07 14:00:00|1352.8|1352.4|1354.6|1354.2|1354.8|1354.4|1352.6|1352.4|38937
1599487500000|2020-09-07 14:05:00|1354.8|1354.4|1356|1355.8|1357|1356.6|1352.8|1352.6|53479
1599487800000|2020-09-07 14:10:00|1356.2|1356|1353.8|1353.4|1357.8|1357.6|1353.2|1352.8|41011
1599488100000|2020-09-07 14:15:00|1353.6|1353.2|1353|1352.6|1354|1353.6|1352|1351.6|39176
1599488400000|2020-09-07 14:20:00|1353.2|1352.8|1351.4|1351|1354|1353.6|1351.2|1351|69528
1599488700000|2020-09-07 14:25:00|1351.2|1350.8|1354.8|1354.4|1354.8|1354.6|1351|1350.6|41599
1599489000000|2020-09-07 14:30:00|1354.6|1354.6|1355.8|1355.4|1356.2|1356|1354.6|1354.4|37547
1599489300000|2020-09-07 14:35:00|1356|1355.6|1357.2|1356.8|1358.2|1358|1356|1355.6|58208
1599489600000|2020-09-07 14:40:00|1357|1356.6|1355.6|1355.4|1357.2|1357|1355.4|1355|24792
1599489900000|2020-09-07 14:45:00|1355.8|1355.6|1355|1354.6|1356.4|1356|1354.8|1354.2|35801
1599490200000|2020-09-07 14:50:00|1354.8|1354.8|1352.6|1352.2|1356|1355.8|1352.4|1352|40388
1599490500000|2020-09-07 14:55:00|1352.4|1352|1353.4|1353|1355|1354.6|1352|1351.8|46203
1599490800000|2020-09-07 15:00:00|1353.6|1353.2|1355.6|1355.2|1356.8|1356.6|1353.6|1353.2|50597
1599491100000|2020-09-07 15:05:00|1355.8|1355.4|1355.2|1354.8|1356|1355.6|1353.8|1353.6|51194
1599491400000|2020-09-07 15:10:00|1355.4|1355|1356.4|1356|1357.2|1357|1354.8|1354.6|74653
1599491700000|2020-09-07 15:15:00|1356.2|1355.8|1355.4|1355.2|1357.6|1357.4|1354.8|1354.6|81519
1599492000000|2020-09-07 15:20:00|1355.2|1355|1356.2|1356|1357.4|1356.8|1354.4|1354.2|87507
1599492300000|2020-09-07 15:25:00|1356.4|1356.2|1353.6|1352.8|1356.4|1356.2|1352.4|1352.2|101588
1599548400000|2020-09-08 07:00:00|1422.8|1344.2|1355|1353.4|1422.8|1363.8|1353|1344.2|63964
1599548700000|2020-09-08 07:05:00|1355.4|1353.6|1346.4|1345.2|1357.2|1356|1343.8|1342.2|94418
1599549000000|2020-09-08 07:10:00|1346.6|1345.4|1352.4|1351.8|1352.6|1351.8|1345.6|1345.2|54262
1599549300000|2020-09-08 07:15:00|1352.6|1351.2|1352.2|1351.2|1353.8|1353.2|1348.2|1347.2|56620
1599549600000|2020-09-08 07:20:00|1352|1351.4|1344.2|1343.4|1352.4|1352|1344.2|1343.2|49859
1599549900000|2020-09-08 07:25:00|1343.8|1343.2|1351.6|1351.4|1352.8|1352|1343.6|1343|54286
1599550200000|2020-09-08 07:30:00|1351.4|1351|1354.2|1353.6|1355.4|1355|1349.2|1348.8|38302
1599550500000|2020-09-08 07:35:00|1354|1353.4|1348.8|1348.4|1354.4|1353.6|1347.6|1347.2|45917
1599550800000|2020-09-08 07:40:00|1349|1348.2|1350.2|1349.8|1352.2|1351.6|1348.2|1347.6|43519
1599551100000|2020-09-08 07:45:00|1350.4|1349.6|1347.2|1346.8|1352.6|1352.4|1346.8|1346.4|65497
1599551400000|2020-09-08 07:50:00|1347|1346.6|1350.2|1349.8|1351.8|1351.4|1347|1346.4|34131
1599551700000|2020-09-08 07:55:00|1350|1349.6|1350.2|1349.6|1350.8|1350.4|1348.2|1347.4|40368
1599552000000|2020-09-08 08:00:00|1350.4|1349.8|1348.6|1348|1351|1350.8|1347.4|1347|48942
1599552300000|2020-09-08 08:05:00|1348.4|1347.8|1348.4|1348|1352.8|1352.2|1347.2|1346.8|38211
1599552600000|2020-09-08 08:10:00|1348.2|1348.2|1343|1342.6|1348.4|1348.2|1343|1342.4|45663
1599552900000|2020-09-08 08:15:00|1342.8|1342.8|1341.2|1341|1343.6|1343.4|1340.2|1339.6|171388
1599553200000|2020-09-08 08:20:00|1341|1340.8|1338.6|1338.4|1341.4|1341|1338.2|1337.4|60948
1599553500000|2020-09-08 08:25:00|1338.8|1338|1339.6|1339|1341.4|1341|1337.8|1337.4|43180
1599553800000|2020-09-08 08:30:00|1339.4|1338.8|1336.8|1336.4|1339.6|1339.2|1336.8|1336.2|37668
1599554100000|2020-09-08 08:35:00|1337|1336.2|1334.8|1334.4|1337.4|1337|1331.6|1331|49044
1599554400000|2020-09-08 08:40:00|1335|1334.6|1331.4|1331|1335.4|1335|1330.6|1330.2|56634
1599554700000|2020-09-08 08:45:00|1331.2|1330.8|1331.4|1331|1333.2|1332.6|1329.2|1329|86141
1599555000000|2020-09-08 08:50:00|1331.2|1330.6|1331.4|1331|1332.4|1331.8|1328.8|1328.4|42038
1599555300000|2020-09-08 08:55:00|1331.6|1331.2|1331.8|1331.2|1334.8|1334.2|1330.8|1330.2|65579
1599555600000|2020-09-08 09:00:00|1331.6|1331|1333.2|1332.8|1334|1333.8|1329.6|1329.4|26717
1599555900000|2020-09-08 09:05:00|1333|1332.6|1329.8|1329.4|1333.2|1332.6|1328.4|1328|42733
1599556200000|2020-09-08 09:10:00|1330|1329.2|1325.2|1325|1330|1329.2|1325.2|1325|56563
1599556500000|2020-09-08 09:15:00|1325.4|1325.2|1326.4|1326|1326.8|1326.4|1324.2|1324|50174
1599556800000|2020-09-08 09:20:00|1326.2|1325.8|1324.6|1324.2|1327|1326.4|1324.4|1324|20553
1599557100000|2020-09-08 09:25:00|1324.8|1324.4|1326.6|1326.2|1327.4|1326.8|1323|1322.6|65127
1599557400000|2020-09-08 09:30:00|1326.8|1326.4|1320.8|1320.4|1327|1326.6|1319.8|1319.2|72279
1599557700000|2020-09-08 09:35:00|1321|1320.6|1323.6|1323.2|1323.6|1323.2|1320.6|1320.4|24585
1599558000000|2020-09-08 09:40:00|1323.4|1323|1318.2|1318|1323.6|1323.2|1318|1317.8|80580
1599558300000|2020-09-08 09:45:00|1318.4|1317.8|1322.2|1321.4|1323.6|1323.2|1317.8|1317.4|36297
1599558600000|2020-09-08 09:50:00|1322.4|1321.6|1322|1321.6|1325|1324.8|1321.8|1321.4|43821
1599558900000|2020-09-08 09:55:00|1322.2|1321.8|1324.2|1323.6|1325|1324.8|1322.2|1321.6|49146
1599559200000|2020-09-08 10:00:00|1324|1323.4|1326|1325.6|1327|1326.8|1322.4|1322.2|43557
1599559500000|2020-09-08 10:05:00|1325.8|1325.4|1327|1326.6|1329|1328.4|1325.2|1324.8|26209
1599559800000|2020-09-08 10:10:00|1326.8|1326.4|1328|1327.4|1328|1327.4|1325.6|1325.2|19128
1599560100000|2020-09-08 10:15:00|1327.8|1327.2|1326.8|1326.4|1328.4|1328|1326|1325.8|24408
1599560400000|2020-09-08 10:20:00|1327|1326.6|1325.4|1325|1328|1327.8|1325.2|1325|31181
1599560700000|2020-09-08 10:25:00|1325.2|1324.8|1324.4|1324|1325.6|1325.2|1323.2|1323|29832
1599561000000|2020-09-08 10:30:00|1324.6|1323.8|1324.2|1323.4|1326.6|1326.2|1323.8|1323.2|13253
1599561300000|2020-09-08 10:35:00|1324|1323.6|1324.6|1324.2|1325.2|1325|1322.4|1322.2|27636
1599561600000|2020-09-08 10:40:00|1324.4|1324|1323.4|1323|1325.2|1324.8|1322.8|1322.2|30207
1599561900000|2020-09-08 10:45:00|1323.2|1322.8|1322.4|1322|1323.8|1323.6|1322|1321.8|18144
1599562200000|2020-09-08 10:50:00|1322.2|1322.2|1322.6|1322.2|1324.2|1323.6|1321.8|1321.4|8765
1599562500000|2020-09-08 10:55:00|1322.8|1322.4|1324.6|1324.2|1324.8|1324.4|1321.8|1321.2|36149
1599562800000|2020-09-08 11:00:00|1324.4|1324|1326.8|1326.4|1327|1326.6|1323.8|1323.4|43297
1599563100000|2020-09-08 11:05:00|1327|1326.2|1325.6|1325.2|1328.8|1328.4|1325.4|1325.2|34499
1599563400000|2020-09-08 11:10:00|1325.4|1325|1324.8|1324.4|1327|1326.6|1324.6|1324.2|14325
1599563700000|2020-09-08 11:15:00|1324.6|1324.2|1322.6|1322.2|1325.6|1325.2|1321.6|1321.4|27150
1599564000000|2020-09-08 11:20:00|1322.4|1322|1321.6|1321.2|1322.4|1322.2|1321.4|1321|15750
1599564300000|2020-09-08 11:25:00|1321.8|1321.4|1323.6|1323.2|1324.2|1324|1321.4|1321.2|29683
1599564600000|2020-09-08 11:30:00|1323.4|1323|1321.2|1320.8|1323.6|1323.4|1321|1320.6|20495
1599564900000|2020-09-08 11:35:00|1321|1320.6|1319|1318.6|1321|1320.8|1319|1318.6|21169
1599565200000|2020-09-08 11:40:00|1318.8|1318.4|1316|1315.4|1319.4|1319.2|1315.8|1315.4|51809
1599565500000|2020-09-08 11:45:00|1315.8|1315.2|1316.8|1316.4|1317.8|1317.6|1315.4|1315|32266
1599565800000|2020-09-08 11:50:00|1316.6|1316.2|1318.4|1318|1318.6|1318.4|1316.4|1316.2|32042
1599566100000|2020-09-08 11:55:00|1318.2|1317.8|1322.2|1321.8|1322.4|1322|1317.4|1317.2|34823
1599566400000|2020-09-08 12:00:00|1322|1321.4|1319.2|1318.6|1322|1321.6|1318.6|1318.2|52573
1599566700000|2020-09-08 12:05:00|1319|1318.8|1319.6|1319.2|1321.2|1321|1318.2|1318|23773
1599567000000|2020-09-08 12:10:00|1319.4|1319|1317|1316.6|1320.2|1319.8|1315.6|1315.2|88133
1599567300000|2020-09-08 12:15:00|1316.8|1316.4|1315.8|1315.4|1318.8|1318.4|1315|1314.4|50609
1599567600000|2020-09-08 12:20:00|1315.6|1315.2|1314.4|1314|1316.6|1316.2|1314.2|1314|45780
1599567900000|2020-09-08 12:25:00|1314.2|1313.8|1314.4|1314|1315.6|1315.4|1313|1312.8|45302
1599568200000|2020-09-08 12:30:00|1314.2|1313.6|1313.2|1312.6|1315.4|1315|1312.6|1312.4|69922
1599568500000|2020-09-08 12:35:00|1313|1312.8|1306.2|1305.8|1313|1312.8|1305.8|1305.6|117761
1599568800000|2020-09-08 12:40:00|1306.4|1306|1308.6|1308.2|1311.8|1311.6|1306.2|1305.8|73375
1599569100000|2020-09-08 12:45:00|1308.4|1308|1309.2|1309|1311.4|1311|1307.4|1306.8|40502
1599569400000|2020-09-08 12:50:00|1309.4|1309.2|1309.4|1309|1310.6|1310.4|1307.8|1307.6|77767
1599569700000|2020-09-08 12:55:00|1309.6|1309.2|1313|1312.4|1314.2|1313.8|1309.6|1309.2|49849
1599570000000|2020-09-08 13:00:00|1312.8|1312.2|1309|1308.6|1313.4|1313|1308.2|1308|31880
1599570300000|2020-09-08 13:05:00|1309.2|1308.8|1310.4|1310|1311.8|1311.4|1308.2|1307.8|49308
1599570600000|2020-09-08 13:10:00|1310.2|1310.2|1307.4|1307|1311.4|1311|1307.4|1307|45765
1599570900000|2020-09-08 13:15:00|1307.2|1306.8|1306.6|1306.2|1308.8|1308.4|1306.4|1306.2|23493
1599571200000|2020-09-08 13:20:00|1306.4|1306.4|1308|1307.6|1309.8|1309.4|1306.4|1306.4|33122
1599571500000|2020-09-08 13:25:00|1307.8|1307.8|1310.8|1310.2|1311.2|1310.8|1307.2|1306.6|20668
1599571800000|2020-09-08 13:30:00|1310.6|1310|1306|1305.6|1313|1312.6|1305.8|1305.6|73372
1599572100000|2020-09-08 13:35:00|1306.2|1305.2|1307.2|1306.8|1309.4|1309.2|1304|1303.6|78681
1599572400000|2020-09-08 13:40:00|1307|1306.6|1305.8|1305.2|1308|1307.8|1304|1303.6|114870
1599572700000|2020-09-08 13:45:00|1305.6|1305|1301.6|1301.2|1309|1308.8|1301.2|1301|104065
1599573000000|2020-09-08 13:50:00|1301.8|1301|1302.6|1302|1305.8|1305.6|1300|1299.8|187265
1599573300000|2020-09-08 13:55:00|1302.4|1301.6|1305.6|1305|1306.6|1306.4|1301.2|1300.4|56725
1599573600000|2020-09-08 14:00:00|1306|1305.2|1294|1293.8|1306|1305.2|1294|1293.6|143364
1599573900000|2020-09-08 14:05:00|1293.8|1293.6|1299.4|1299|1299.8|1299.4|1292.8|1292.6|137977
1599574200000|2020-09-08 14:10:00|1299.6|1299.2|1299|1298.4|1299.8|1299.6|1295|1294.6|103444
1599574500000|2020-09-08 14:15:00|1298.8|1298|1295|1294.6|1299.4|1299|1294.4|1294|176141
1599574800000|2020-09-08 14:20:00|1294.8|1294.4|1295.6|1295|1297|1296.6|1292.4|1292|182853
1599575100000|2020-09-08 14:25:00|1295.4|1295.2|1299.4|1299.2|1299.6|1299.2|1295|1294.8|112744
1599575400000|2020-09-08 14:30:00|1299.6|1299|1303|1302.6|1303|1302.6|1298.4|1298|99362
1599575700000|2020-09-08 14:35:00|1303.2|1302.8|1303.4|1303.2|1304|1303.6|1300.6|1300|65484
1599576000000|2020-09-08 14:40:00|1303.8|1303.4|1299.2|1298.6|1304|1303.6|1297.8|1297.4|122564
1599576300000|2020-09-08 14:45:00|1299|1298.4|1296.6|1296.2|1300|1299|1296|1295.6|74792
1599576600000|2020-09-08 14:50:00|1296.8|1295.8|1295|1294.4|1298.2|1297.6|1294.8|1294.4|134188
1599576900000|2020-09-08 14:55:00|1294.8|1294.6|1293.6|1293.2|1297|1296.8|1293.2|1292.6|88217
1599577200000|2020-09-08 15:00:00|1293.4|1293|1298.4|1297.8|1299.6|1299.2|1292|1291.6|110348
1599577500000|2020-09-08 15:05:00|1298.6|1297.6|1302.6|1301.8|1302.8|1302.2|1296.6|1296.2|99716
1599577800000|2020-09-08 15:10:00|1302.8|1302|1301.4|1301|1303.4|1302.8|1300.6|1300|58701
1599578100000|2020-09-08 15:15:00|1301.2|1300.8|1301.8|1301.4|1303.8|1303.4|1300.8|1300.6|80881
1599578400000|2020-09-08 15:20:00|1302|1301.6|1300.8|1300.6|1302|1301.8|1299|1298.6|113638
1599578700000|2020-09-08 15:25:00|1301|1300.8|1300.6|1299.6|1301.6|1301.4|1298.8|1298.2|198720
1599634800000|2020-09-09 07:00:00|1309.4|1290.8|1289.6|1288.2|1309.4|1303.8|1289.2|1288|96812
1599635100000|2020-09-09 07:05:00|1289.4|1288|1282.8|1281.8|1292.8|1290.4|1281.2|1281|146213
1599635400000|2020-09-09 07:10:00|1283|1282|1290.2|1289.2|1291.8|1291|1281.2|1280.4|70819
1599635700000|2020-09-09 07:15:00|1290|1289|1291.8|1291|1293.8|1293.2|1287.8|1287.2|81097
1599636000000|2020-09-09 07:20:00|1291.6|1290.8|1295.6|1294.8|1300.6|1299.4|1290|1289.2|66585
1599636300000|2020-09-09 07:25:00|1295|1294.6|1295.2|1295|1295.8|1295|1290.2|1289.8|48205
1599636600000|2020-09-09 07:30:00|1295.4|1294.6|1296.2|1295.8|1300.8|1300.2|1293.6|1293.2|104244
1599636900000|2020-09-09 07:35:00|1296|1295.4|1300.8|1300.2|1302.4|1302|1295|1294.2|66291
1599637200000|2020-09-09 07:40:00|1301|1300.6|1304|1303.6|1304|1303.6|1300.2|1299.4|93067
1599637500000|2020-09-09 07:45:00|1304.2|1303.8|1301.8|1301|1305|1304.2|1300|1299.2|40443
1599637800000|2020-09-09 07:50:00|1302|1301.2|1298.8|1298.6|1302.4|1301.6|1297.6|1297|105747
1599638100000|2020-09-09 07:55:00|1298.6|1298.4|1296.4|1296|1299|1298.8|1294.2|1294|59440
1599638400000|2020-09-09 08:00:00|1296.6|1296.2|1299|1298.2|1300.6|1300.4|1293.8|1293.2|139406
1599638700000|2020-09-09 08:05:00|1299.4|1298.4|1301.6|1301.2|1303.4|1303|1299|1298.4|66773
1599639000000|2020-09-09 08:10:00|1301.4|1301|1302.4|1301.8|1303.4|1303|1299.6|1299|53644
1599639300000|2020-09-09 08:15:00|1302.6|1302|1303.2|1302.8|1304|1303.6|1301|1300.6|56121
1599639600000|2020-09-09 08:20:00|1303.4|1303|1303.6|1303|1307.2|1306.6|1302.8|1302.4|72846
1599639900000|2020-09-09 08:25:00|1303.8|1303.2|1302.4|1301.8|1305.4|1305|1301.4|1301|35008
1599640200000|2020-09-09 08:30:00|1302.6|1302|1299.8|1299.2|1304.2|1303.8|1298.8|1298.2|40610
1599640500000|2020-09-09 08:35:00|1300|1299.4|1298.2|1297.6|1301.4|1301.2|1297.8|1297.4|49313
1599640800000|2020-09-09 08:40:00|1298.4|1297.8|1294.8|1294.4|1299.2|1298.8|1294.2|1293.6|60989
1599641100000|2020-09-09 08:45:00|1295.2|1294.6|1297.4|1296.8|1297.8|1297.4|1293.8|1293.6|48126
1599641400000|2020-09-09 08:50:00|1297.6|1297|1297.4|1296.8|1298.8|1298.4|1296.2|1296|76482
1599641700000|2020-09-09 08:55:00|1297.6|1297|1297.8|1297.4|1300|1299.8|1296.6|1296.4|38429
1599642000000|2020-09-09 09:00:00|1297.6|1297.2|1294.2|1294|1297.8|1297.4|1293.2|1293|48208
1599642300000|2020-09-09 09:05:00|1294|1293.8|1298.8|1298.4|1299|1298.6|1294|1293.8|41115
1599642600000|2020-09-09 09:10:00|1298.6|1298.6|1300.8|1300.4|1300.8|1300.4|1297.8|1297.4|43337
1599642900000|2020-09-09 09:15:00|1301|1300.6|1300.4|1300|1301.4|1301.2|1298|1297.6|43635
1599643200000|2020-09-09 09:20:00|1300.6|1300.2|1300.6|1300.2|1301.2|1300.8|1298.4|1298|27824
1599643500000|2020-09-09 09:25:00|1300.4|1300|1298.8|1298.4|1301.2|1300.8|1298.6|1298|27679
1599643800000|2020-09-09 09:30:00|1299|1298.6|1298.2|1298|1300.6|1300.2|1296.8|1296.4|45433
1599644100000|2020-09-09 09:35:00|1298.4|1298.2|1298|1297.6|1299.4|1299|1297.4|1297|30159
1599644400000|2020-09-09 09:40:00|1298.2|1297.8|1297.6|1297.2|1299.6|1299.4|1297|1296.6|33202
1599644700000|2020-09-09 09:45:00|1297.8|1297.4|1296.6|1296.4|1299.2|1299|1296.6|1296.4|31454
1599645000000|2020-09-09 09:50:00|1296.4|1296.2|1295.6|1295.4|1297|1296.8|1294.8|1294.6|35939
1599645300000|2020-09-09 09:55:00|1295.8|1295.6|1300.6|1300.2|1302|1301.8|1295.2|1294.8|122508
1599645600000|2020-09-09 10:00:00|1300.4|1300|1298.8|1298.2|1301.4|1301.2|1298.4|1298|31832
1599645900000|2020-09-09 10:05:00|1298.6|1298|1300|1299.4|1300.2|1299.8|1296.2|1295.8|29594
1599646200000|2020-09-09 10:10:00|1299.8|1299.6|1297.8|1297.4|1300.6|1300.2|1297.4|1297.2|50381
1599646500000|2020-09-09 10:15:00|1297.6|1297.2|1299|1298.6|1299.4|1299|1295.2|1295|44972
1599646800000|2020-09-09 10:20:00|1299.2|1298.8|1298.6|1298.2|1299.4|1299|1296.6|1296.4|23954
1599647100000|2020-09-09 10:25:00|1298.4|1298|1297.6|1297.2|1299|1298.6|1297|1296.6|26380
1599647400000|2020-09-09 10:30:00|1297.8|1297.4|1298.4|1298|1300.6|1300.4|1297.8|1297.2|50885
1599647700000|2020-09-09 10:35:00|1298.6|1298.2|1297|1296.4|1298.8|1298.4|1296.4|1296|20346
1599648000000|2020-09-09 10:40:00|1296.8|1296.2|1296.4|1296|1297|1296.4|1295.6|1295.4|10319
1599648300000|2020-09-09 10:45:00|1296.2|1296.2|1296.4|1296|1297|1296.8|1296|1295.6|13338
1599648600000|2020-09-09 10:50:00|1296.2|1295.8|1296.8|1296.4|1297.6|1297.4|1295.2|1295|23978
1599648900000|2020-09-09 10:55:00|1296.6|1296.2|1296.6|1296.2|1297.8|1297.6|1295.8|1295.4|24589
1599649200000|2020-09-09 11:00:00|1296.4|1295.8|1297|1296.6|1297.2|1297|1294.2|1294|37159
1599649500000|2020-09-09 11:05:00|1296.8|1296.8|1294.8|1294.4|1296.8|1296.8|1294|1293.8|64918
1599649800000|2020-09-09 11:10:00|1294.6|1294.6|1293.4|1293.2|1294.8|1294.6|1292.6|1292.2|18460
1599650100000|2020-09-09 11:15:00|1293.6|1293.4|1295.4|1295|1295.4|1295|1293.2|1292.8|42028
1599650400000|2020-09-09 11:20:00|1295.6|1295.2|1299|1298.6|1299.8|1299.6|1295.6|1295|31972
1599650700000|2020-09-09 11:25:00|1298.8|1298.4|1299.8|1299.6|1301|1300.6|1298.4|1298|63512
1599651000000|2020-09-09 11:30:00|1300.2|1299.8|1301.2|1300.8|1302.4|1302|1298.8|1298.4|15502
1599651300000|2020-09-09 11:35:00|1301.4|1301|1303|1302.6|1303.8|1303.2|1301.2|1300.8|45056
1599651600000|2020-09-09 11:40:00|1302.8|1302.4|1300.6|1300.2|1303|1302.4|1299.2|1299|32793
1599651900000|2020-09-09 11:45:00|1300.8|1300.4|1303.6|1303.2|1303.8|1303.2|1300.8|1300.4|19553
1599652200000|2020-09-09 11:50:00|1303.8|1303.4|1305|1304.4|1306|1305.8|1303.6|1303.4|43139
1599652500000|2020-09-09 11:55:00|1304.8|1304.6|1304.6|1304.2|1305.4|1305.2|1303.8|1303.2|30630
1599652800000|2020-09-09 12:00:00|1304.4|1304.4|1307|1306.6|1309|1308.4|1303.8|1303.4|90656
1599653100000|2020-09-09 12:05:00|1306.8|1306.4|1303.8|1303.6|1307.6|1307.2|1303.6|1303.2|81687
1599653400000|2020-09-09 12:10:00|1303.6|1303.4|1307.6|1307.4|1307.8|1307.4|1303.2|1303|30357
1599653700000|2020-09-09 12:15:00|1307.8|1307.2|1304.4|1304.2|1308.2|1308|1304.4|1304.2|86855
1599654000000|2020-09-09 12:20:00|1304.2|1304|1304.6|1304|1305.8|1305.4|1303.4|1303|25385
1599654300000|2020-09-09 12:25:00|1304.8|1304.2|1304.6|1304.4|1306.2|1305.8|1303.6|1303.2|153659
1599654600000|2020-09-09 12:30:00|1304.4|1304.2|1304.4|1304|1305.6|1305.4|1303.4|1303.2|22670
1599654900000|2020-09-09 12:35:00|1304.2|1303.8|1308.6|1308.2|1308.6|1308.2|1303.8|1303.6|27671
1599655200000|2020-09-09 12:40:00|1308.4|1308|1306.6|1306.4|1308.8|1308.6|1305.6|1305|27209
1599655500000|2020-09-09 12:45:00|1306.8|1306.6|1306|1305.6|1308.2|1308|1304.2|1304|65038
1599655800000|2020-09-09 12:50:00|1306.2|1305.8|1306.4|1305.8|1307.4|1307|1304|1303.4|48977
1599656100000|2020-09-09 12:55:00|1306.2|1305.6|1306.2|1305.8|1307.4|1307|1305.2|1304.8|32126
1599656400000|2020-09-09 13:00:00|1306|1305.6|1307.4|1307|1308|1307.6|1305.2|1304.6|50239
1599656700000|2020-09-09 13:05:00|1307.2|1306.8|1309.4|1309.2|1309.8|1309.6|1307.2|1306.8|34008
1599657000000|2020-09-09 13:10:00|1309.6|1309.4|1309.8|1309.4|1310.4|1310.2|1309.2|1308.8|40354
1599657300000|2020-09-09 13:15:00|1310|1309.6|1308.8|1308.6|1310.8|1310.6|1308|1307.8|54206
1599657600000|2020-09-09 13:20:00|1308.6|1308.4|1308.4|1308|1309.4|1309.2|1307.4|1307|66084
1599657900000|2020-09-09 13:25:00|1308.8|1308.2|1309.8|1309.4|1311|1310.8|1308.6|1308.2|67225
1599658200000|2020-09-09 13:30:00|1309.6|1309|1303.4|1302.8|1309.8|1309.4|1303|1302.6|93688
1599658500000|2020-09-09 13:35:00|1303.6|1303.2|1309.2|1308.8|1309.2|1309|1302.6|1302.2|94739
1599658800000|2020-09-09 13:40:00|1309|1308.6|1318.6|1318|1320.8|1320.2|1308.6|1308.2|112545
1599659100000|2020-09-09 13:45:00|1318.8|1318.2|1316.6|1316.2|1319|1318.8|1315.8|1315.4|84971
1599659400000|2020-09-09 13:50:00|1317|1316.4|1321.6|1321|1322.6|1322|1317|1316.2|71753
1599659700000|2020-09-09 13:55:00|1321.4|1320.8|1323|1322.6|1323|1322.8|1320.4|1320|106293
1599660000000|2020-09-09 14:00:00|1323.2|1322.8|1321.2|1321|1324|1323.8|1321.2|1320.8|74868
1599660300000|2020-09-09 14:05:00|1321.4|1321.2|1312.4|1312|1321.6|1321.4|1312|1311.4|105824
1599660600000|2020-09-09 14:10:00|1312.6|1312.2|1317.4|1317|1317.6|1317.4|1312.6|1312.2|74775
1599660900000|2020-09-09 14:15:00|1317.6|1317.2|1318.8|1318.4|1320.6|1320.2|1317.2|1317|74707
1599661200000|2020-09-09 14:20:00|1319|1318.6|1319|1318.4|1320.8|1320.6|1317.8|1317.4|86155
1599661500000|2020-09-09 14:25:00|1319.2|1318.6|1314.2|1314|1320.4|1320|1314.2|1314|106668
1599661800000|2020-09-09 14:30:00|1314.4|1314.2|1312.8|1312.2|1315.4|1315.2|1312.4|1312|66316
1599662100000|2020-09-09 14:35:00|1313|1312.4|1312.6|1312.4|1313.8|1313.4|1311.4|1311|38530
1599662400000|2020-09-09 14:40:00|1312.8|1312.6|1313|1312.6|1315.6|1315.4|1312|1311.8|86349
1599662700000|2020-09-09 14:45:00|1313.2|1312.8|1313.8|1313.2|1315.8|1315.4|1309.6|1309|118495
1599663000000|2020-09-09 14:50:00|1313.6|1313.4|1312.2|1311.6|1315|1314.6|1311.2|1310.8|62917
1599663300000|2020-09-09 14:55:00|1312|1311.8|1317|1316.6|1317|1316.6|1311.8|1311.6|71907
1599663600000|2020-09-09 15:00:00|1317.2|1316.8|1319.8|1319.4|1321.2|1320.8|1316.8|1316.4|62895
1599663900000|2020-09-09 15:05:00|1319.6|1319.6|1319.6|1319.2|1322.6|1322.2|1319.4|1319|87253
1599664200000|2020-09-09 15:10:00|1319.8|1319.4|1323|1322.6|1324|1323.8|1317.8|1317.4|94183
1599664500000|2020-09-09 15:15:00|1322.8|1322.8|1321.8|1321.6|1323.6|1323.4|1321.2|1321|173978
1599664800000|2020-09-09 15:20:00|1321.6|1321.4|1322|1321.6|1322.4|1322.2|1321|1320.6|125406
1599665100000|2020-09-09 15:25:00|1321.8|1321.4|1323.4|1322.8|1323.8|1323.6|1321|1320.8|98679
1599721200000|2020-09-10 07:00:00|1332.6|1311.4|1320.8|1319.2|1332.6|1324.8|1314.2|1311.4|51969
1599721500000|2020-09-10 07:05:00|1320|1319|1324.6|1324|1325.2|1324.4|1315.2|1314.2|57281
1599721800000|2020-09-10 07:10:00|1325|1324.2|1321.6|1320.8|1325.6|1325.4|1316.4|1315.2|77677
1599722100000|2020-09-10 07:15:00|1321.4|1320.6|1318.6|1318.2|1322.4|1321.6|1317|1315.8|45946
1599722400000|2020-09-10 07:20:00|1318.8|1317.8|1317.2|1316.8|1319|1318.2|1314.8|1314|49500
1599722700000|2020-09-10 07:25:00|1317|1317|1318|1317.4|1321.8|1321.2|1316.6|1316.2|50482
1599723000000|2020-09-10 07:30:00|1317.8|1317.2|1315|1314.2|1321|1320.4|1314.8|1314|50765
1599723300000|2020-09-10 07:35:00|1315.2|1314.4|1317.6|1317|1317.8|1317.4|1314.4|1314|25429
1599723600000|2020-09-10 07:40:00|1317.4|1316.8|1310.4|1310|1317.4|1316.8|1309.2|1309|68044
1599723900000|2020-09-10 07:45:00|1310.2|1309.6|1312.4|1311.8|1315.2|1314.8|1310|1309.6|31261
1599724200000|2020-09-10 07:50:00|1312.2|1311.4|1311|1310.4|1313.6|1312.8|1308.8|1308.4|50755
1599724500000|2020-09-10 07:55:00|1310.8|1310.6|1310.6|1310|1312.6|1312|1309.2|1308.6|30726
1599724800000|2020-09-10 08:00:00|1310.4|1309.8|1307|1306.4|1310.4|1309.8|1304.8|1304.4|57008
1599725100000|2020-09-10 08:05:00|1307.2|1306.6|1304.6|1303.8|1307.2|1306.6|1303.6|1303.2|15768
1599725400000|2020-09-10 08:10:00|1304.4|1304|1303.8|1303|1306.8|1306.4|1302.8|1302.6|41676
1599725700000|2020-09-10 08:15:00|1303.6|1302.8|1302.4|1302.2|1305.2|1304.8|1302.2|1302|17681
1599726000000|2020-09-10 08:20:00|1302.2|1302|1301|1300.6|1303.4|1303|1300.8|1300.4|23631
1599726300000|2020-09-10 08:25:00|1301.2|1300.8|1305.6|1305.4|1306|1305.6|1300|1299.6|36460
1599726600000|2020-09-10 08:30:00|1305.4|1305.2|1302.8|1302.4|1306|1305.6|1301.6|1301.2|22142
1599726900000|2020-09-10 08:35:00|1303|1302.6|1302|1301.6|1304.6|1304|1301.8|1301.2|23190
1599727200000|2020-09-10 08:40:00|1302.2|1301.8|1302|1301.4|1304.4|1304.2|1301.4|1301|31280
1599727500000|2020-09-10 08:45:00|1301.8|1301.6|1301.4|1301|1304|1303.6|1301.2|1301|49719
1599727800000|2020-09-10 08:50:00|1301.2|1300.8|1302.2|1302|1303.2|1302.8|1299|1298.6|45265
1599728100000|2020-09-10 08:55:00|1302|1301.8|1301.4|1301|1303|1302.6|1301.2|1301|20622
1599728400000|2020-09-10 09:00:00|1301.2|1300.8|1301.8|1301.2|1302.6|1302.2|1299.2|1299|30033
1599728700000|2020-09-10 09:05:00|1301.6|1301.4|1304.2|1303.8|1304.6|1304.4|1301|1300.6|30611
1599729000000|2020-09-10 09:10:00|1304|1303.6|1303.4|1303|1306|1305.8|1303.2|1302.8|24265
1599729300000|2020-09-10 09:15:00|1303.2|1302.8|1303.8|1303.4|1304.6|1304.2|1302|1301.6|33941
1599729600000|2020-09-10 09:20:00|1303.6|1303.6|1302.8|1302.4|1304.2|1304|1302|1301.4|19615
1599729900000|2020-09-10 09:25:00|1302.6|1302.2|1302.6|1302.4|1303.8|1303.4|1302.6|1302|18321
1599730200000|2020-09-10 09:30:00|1302.4|1302.2|1304.8|1304.4|1304.8|1304.6|1301.8|1301.6|28779
1599730500000|2020-09-10 09:35:00|1304.6|1304.2|1304.2|1303.8|1305.4|1305|1303.8|1303.4|34246
1599730800000|2020-09-10 09:40:00|1304|1303.6|1304.2|1303.8|1306|1305.8|1304|1303.6|33922
1599731100000|2020-09-10 09:45:00|1304|1303.6|1303.8|1303.6|1304.2|1304|1302.2|1302|23718
1599731400000|2020-09-10 09:50:00|1304|1303.4|1304.8|1304.4|1306|1305.8|1303|1302.6|59469
1599731700000|2020-09-10 09:55:00|1304.6|1304.2|1306.6|1306.4|1307.2|1307|1304|1303.6|76420
1599732000000|2020-09-10 10:00:00|1306.4|1306.2|1305.6|1305.2|1307.6|1307|1304.8|1304.4|25761
1599732300000|2020-09-10 10:05:00|1305.8|1305.4|1305.8|1305.4|1308.6|1308|1304.2|1304|56186
1599732600000|2020-09-10 10:10:00|1306|1305.6|1304.2|1303.8|1306.8|1306.6|1302.6|1302.2|73556
1599732900000|2020-09-10 10:15:00|1304|1303.6|1303|1302.6|1305.6|1305.4|1302.8|1302.6|35977
1599733200000|2020-09-10 10:20:00|1302.8|1302.4|1303.2|1302.6|1304.6|1304.2|1302.2|1302|56243
1599733500000|2020-09-10 10:25:00|1303.4|1302.8|1303.6|1303.2|1305.4|1305|1303.2|1302.8|23770
1599733800000|2020-09-10 10:30:00|1303.4|1303.4|1304.6|1304.2|1306|1305.6|1303.4|1303|18468
1599734100000|2020-09-10 10:35:00|1304.8|1304|1303|1302.6|1305.8|1305.4|1302.2|1302|80402
1599734400000|2020-09-10 10:40:00|1302.8|1302.4|1302.6|1302|1303.8|1303.4|1301.2|1301|82455
1599734700000|2020-09-10 10:45:00|1302.4|1301.8|1304.4|1303.8|1304.4|1304.2|1300.2|1300|40020
1599735000000|2020-09-10 10:50:00|1304.2|1303.6|1306.2|1305.8|1307|1306.8|1303.6|1303.2|32023
1599735300000|2020-09-10 10:55:00|1306|1305.6|1303.8|1303.4|1308|1307.4|1303.4|1303|49770
1599735600000|2020-09-10 11:00:00|1303.6|1303.6|1309.4|1308.8|1309.6|1309.2|1303.6|1303.2|45363
1599735900000|2020-09-10 11:05:00|1309.6|1309|1314|1313.4|1314.2|1314|1309.4|1308.8|377632
1599736200000|2020-09-10 11:10:00|1313.8|1313.2|1316|1315.4|1318|1317.6|1313.6|1313|330701
1599736500000|2020-09-10 11:15:00|1316.2|1315.6|1315.8|1315.4|1316.6|1316.4|1314.2|1314|19314
1599736800000|2020-09-10 11:20:00|1315.6|1315.2|1317.8|1317.4|1319.6|1319.4|1315.4|1315|16764
1599737100000|2020-09-10 11:25:00|1317.6|1317.2|1322.4|1321.8|1322.6|1322.2|1317.4|1317|25493
1599737400000|2020-09-10 11:30:00|1322.2|1321.6|1321.2|1320.8|1322.4|1321.6|1319|1318.8|24995
1599737700000|2020-09-10 11:35:00|1321|1321|1322.2|1322|1322.8|1322|1320.8|1320.2|60562
1599738000000|2020-09-10 11:40:00|1322.4|1321.8|1324|1323.2|1325.4|1325|1321.4|1320.8|43602
1599738300000|2020-09-10 11:45:00|1323.8|1323.4|1322.2|1322|1324.2|1324|1321.8|1321.2|47821
1599738600000|2020-09-10 11:50:00|1322.4|1321.8|1324.2|1323.6|1326|1325.6|1321.6|1321|37412
1599738900000|2020-09-10 11:55:00|1324.4|1323.8|1325.4|1325|1327|1326.8|1324|1323.6|22668
1599739200000|2020-09-10 12:00:00|1325.6|1325.2|1327.6|1327|1327.6|1327.4|1325.4|1325|18256
1599739500000|2020-09-10 12:05:00|1327.8|1327.2|1325.8|1325.2|1328.4|1328.2|1324.4|1324|42449
1599739800000|2020-09-10 12:10:00|1325.6|1325.4|1324.4|1324|1326|1325.8|1323.4|1323|8602
1599740100000|2020-09-10 12:15:00|1324.2|1323.8|1323.4|1323|1324.6|1324.4|1321|1320.6|38821
1599740400000|2020-09-10 12:20:00|1323.2|1323.2|1327|1326.6|1327.2|1326.8|1322.4|1321.8|16459
1599740700000|2020-09-10 12:25:00|1326.8|1326.4|1325.2|1324.6|1327.4|1327.2|1325.2|1324.4|17880
1599741000000|2020-09-10 12:30:00|1325|1324.4|1323.4|1322.8|1326|1325.6|1320.2|1319.4|87074
1599741300000|2020-09-10 12:35:00|1323.2|1322.6|1323|1322.6|1325|1324.4|1320.6|1320|46021
1599741600000|2020-09-10 12:40:00|1323.2|1322.8|1325.8|1325.4|1326.2|1325.8|1323|1322.8|25706
1599741900000|2020-09-10 12:45:00|1325.6|1325.2|1328.4|1328|1329.8|1329.2|1324.6|1324|95915
1599742200000|2020-09-10 12:50:00|1328.2|1327.8|1327.8|1327.4|1329.4|1329|1325.6|1325.2|46531
1599742500000|2020-09-10 12:55:00|1327.6|1327.6|1327.2|1326.6|1328.2|1327.6|1326.2|1325.6|28490
1599742800000|2020-09-10 13:00:00|1327.6|1326.8|1327.8|1327.2|1328.4|1328.2|1326.8|1326.6|30380
1599743100000|2020-09-10 13:05:00|1328|1327.6|1333.8|1333.4|1335.4|1334.8|1328|1327.2|112398
1599743400000|2020-09-10 13:10:00|1333.6|1333.2|1330|1329.6|1334|1333.8|1329.6|1329.2|55106
1599743700000|2020-09-10 13:15:00|1330.2|1329.4|1334.6|1334.4|1334.8|1334.6|1330|1329.4|60385
1599744000000|2020-09-10 13:20:00|1334.8|1334.6|1336.6|1336.2|1338|1337.4|1334.6|1334.4|89083
1599744300000|2020-09-10 13:25:00|1336.8|1336.4|1335.2|1334.8|1337.2|1336.6|1334.8|1334.6|32468
1599744600000|2020-09-10 13:30:00|1335.4|1335|1336|1335.6|1336|1335.8|1331.4|1331.2|95077
1599744900000|2020-09-10 13:35:00|1335.8|1335.4|1337.6|1337.2|1337.6|1337.2|1333.2|1332.8|68528
1599745200000|2020-09-10 13:40:00|1337.8|1337.4|1343.4|1343|1343.6|1343.2|1337.4|1337|87824
1599745500000|2020-09-10 13:45:00|1343.2|1342.8|1336.8|1336.4|1343.2|1342.8|1336.6|1336.4|68884
1599745800000|2020-09-10 13:50:00|1336.6|1336.2|1338.4|1337.6|1339.4|1339|1334.6|1334.2|109329
1599746100000|2020-09-10 13:55:00|1338.2|1337.4|1336.6|1336|1340.8|1340.2|1336.2|1335|156195
1599746400000|2020-09-10 14:00:00|1336.4|1335.8|1337.2|1336.6|1338.2|1337.8|1335|1334.4|47895
1599746700000|2020-09-10 14:05:00|1337|1336.4|1327.6|1327.2|1337|1336.6|1327.4|1326.6|94878
1599747000000|2020-09-10 14:10:00|1327.4|1327.4|1327.4|1326.8|1329.6|1329|1325.4|1325|78312
1599747300000|2020-09-10 14:15:00|1327.6|1327|1330.8|1330.4|1331.6|1331.2|1326.6|1326.2|52373
1599747600000|2020-09-10 14:20:00|1331.2|1330.6|1325.6|1325.2|1331.2|1331|1324|1323.6|96281
1599747900000|2020-09-10 14:25:00|1325.4|1325|1324.4|1324.2|1328.2|1327.4|1324.4|1324|90382
1599748200000|2020-09-10 14:30:00|1324.6|1324.4|1327|1326.6|1328.6|1328.2|1324|1323.8|158461
1599748500000|2020-09-10 14:35:00|1326.8|1326.4|1328.4|1327.8|1329|1328.4|1325.4|1325|50401
1599748800000|2020-09-10 14:40:00|1328.2|1327.6|1328.2|1327.8|1330.4|1330|1326|1325.6|51162
1599749100000|2020-09-10 14:45:00|1328|1328|1323.6|1323.2|1328.8|1328.4|1321.6|1321.2|139567
1599749400000|2020-09-10 14:50:00|1323.4|1323.4|1325.2|1324.8|1326|1325.6|1322.6|1322.4|75116
1599749700000|2020-09-10 14:55:00|1325|1324.6|1318|1317.6|1325.2|1324.8|1317.8|1317.4|104301
1599750000000|2020-09-10 15:00:00|1317.8|1317.2|1324.6|1324.2|1324.8|1324.2|1317.2|1316.6|79341
1599750300000|2020-09-10 15:05:00|1324.4|1324|1326|1325.6|1326.6|1326.2|1323.6|1323.2|49449
1599750600000|2020-09-10 15:10:00|1325.8|1325.8|1330.2|1329.8|1330.8|1330.4|1323.6|1323.4|66694
1599750900000|2020-09-10 15:15:00|1330|1329.6|1329|1328.8|1330.2|1330|1325.8|1325.4|86820
1599751200000|2020-09-10 15:20:00|1328.8|1328.6|1327.6|1327.2|1330|1329.6|1327.4|1327|88979
1599751500000|2020-09-10 15:25:00|1327.4|1327.4|1328.6|1328|1328.8|1328.2|1326.2|1326|114085
1599807600000|2020-09-11 07:00:00|1336.8|1307.6|1312.8|1311.8|1336.8|1317|1308.6|1307.6|59872
1599807900000|2020-09-11 07:05:00|1313.2|1312.2|1304.6|1303.6|1315.8|1315.4|1303.4|1303|70459
1599808200000|2020-09-11 07:10:00|1304.8|1304|1301.8|1301.2|1305.4|1305|1299.4|1298.8|80903
1599808500000|2020-09-11 07:15:00|1302.2|1301.4|1307.8|1307|1308.2|1307.8|1300|1299.2|53818
1599808800000|2020-09-11 07:20:00|1307.6|1306.8|1311|1310.4|1314.4|1314|1305.8|1305|89967
1599809100000|2020-09-11 07:25:00|1310.6|1310.6|1307.6|1307|1310.6|1310.6|1304|1303.4|61152
1599809400000|2020-09-11 07:30:00|1307.8|1307.2|1302.8|1302.4|1308.8|1308.2|1302.6|1302|55326
1599809700000|2020-09-11 07:35:00|1303|1302.6|1300.8|1300|1305|1304.4|1299.8|1299.2|71136
1599810000000|2020-09-11 07:40:00|1301|1300.2|1298.4|1297.8|1302|1301.4|1297.4|1297|60496
1599810300000|2020-09-11 07:45:00|1298.2|1297.6|1297|1296.6|1301.2|1300.4|1296.6|1296.2|42373
1599810600000|2020-09-11 07:50:00|1296.8|1296.4|1301.2|1300.2|1301.2|1300.6|1296.4|1296.2|55391
1599810900000|2020-09-11 07:55:00|1301|1300|1302.2|1301.6|1304|1303.4|1298.4|1297.8|80872
1599811200000|2020-09-11 08:00:00|1302.4|1302|1301|1300.2|1303.4|1303|1299.8|1299.2|129671
1599811500000|2020-09-11 08:05:00|1300.8|1300.4|1301.4|1300.8|1301.8|1301.4|1298|1297.4|50227
1599811800000|2020-09-11 08:10:00|1301.6|1300.6|1300|1299.4|1303.8|1303|1299.6|1299.4|52045
1599812100000|2020-09-11 08:15:00|1300.2|1299.6|1300.2|1299.8|1300.4|1300|1297.8|1297.4|45524
1599812400000|2020-09-11 08:20:00|1300.4|1300|1301.2|1300.6|1303.4|1303|1298.2|1298|63331
1599812700000|2020-09-11 08:25:00|1301.4|1300.8|1298.6|1298.2|1302.4|1301.8|1297.8|1297.4|50334
1599813000000|2020-09-11 08:30:00|1299|1298.4|1293.8|1293.2|1299|1298.8|1293.2|1292.8|120304
1599813300000|2020-09-11 08:35:00|1293.6|1293.4|1294|1293.4|1294.8|1294.4|1292.8|1292.6|66843
1599813600000|2020-09-11 08:40:00|1293.8|1293.6|1292|1291.6|1296.4|1296|1291.4|1291|87607
1599813900000|2020-09-11 08:45:00|1292.2|1291.8|1289.6|1289.4|1292.6|1292.2|1288.2|1288|239005
1599814200000|2020-09-11 08:50:00|1289.8|1289.2|1288.6|1288.2|1290.8|1290.2|1288.2|1288|79296
1599814500000|2020-09-11 08:55:00|1288.4|1288|1289|1288.6|1290.4|1289.8|1286.4|1286.2|106478
1599814800000|2020-09-11 09:00:00|1288.8|1288.8|1289.4|1289|1290|1289.8|1288|1287.4|42789
1599815100000|2020-09-11 09:05:00|1289.6|1289.2|1292|1291.6|1293.2|1292.8|1289.4|1289.2|60332
1599815400000|2020-09-11 09:10:00|1291.8|1291.4|1291.4|1291.2|1291.8|1291.4|1290.2|1290|19042
1599815700000|2020-09-11 09:15:00|1291.6|1291.4|1291.8|1291.4|1292.4|1292.2|1290.6|1290.2|36117
1599816000000|2020-09-11 09:20:00|1291.6|1291.6|1291.2|1290.6|1292.6|1292.2|1290.8|1290.4|36419
1599816300000|2020-09-11 09:25:00|1291.4|1290.4|1293|1292.6|1293.6|1293.2|1291.2|1290.4|22585
1599816600000|2020-09-11 09:30:00|1293.2|1292.8|1293.2|1292.8|1293.6|1293.4|1291.4|1291|26794
1599816900000|2020-09-11 09:35:00|1293.4|1293|1294|1293.4|1296|1295.6|1293.2|1292.8|19758
1599817200000|2020-09-11 09:40:00|1294.2|1293.6|1292.4|1292|1294.2|1293.8|1291.8|1291.6|15057
1599817500000|2020-09-11 09:45:00|1292.2|1292.2|1292.8|1292.4|1294.4|1294|1292.2|1292|27701
1599817800000|2020-09-11 09:50:00|1292.6|1292.2|1292.6|1292.2|1294|1293.8|1292|1291.8|58846
1599818100000|2020-09-11 09:55:00|1292.4|1292.4|1293|1292.6|1293.4|1293|1292.2|1291.8|47562
1599818400000|2020-09-11 10:00:00|1293.2|1292.4|1290.4|1290.2|1294|1293.6|1289.8|1289.4|65639
1599818700000|2020-09-11 10:05:00|1290.2|1290|1288.8|1288.4|1291.2|1290.8|1288.8|1288.2|42929
1599819000000|2020-09-11 10:10:00|1288.6|1288.2|1286.2|1285.8|1288.8|1288.6|1286|1285.6|81982
1599819300000|2020-09-11 10:15:00|1286|1285.6|1286.4|1286|1286.6|1286.4|1285.4|1285|45718
1599819600000|2020-09-11 10:20:00|1286.2|1286.2|1290|1289.6|1290.2|1289.8|1286.2|1286.2|29660
1599819900000|2020-09-11 10:25:00|1289.8|1289.4|1293.4|1292.8|1294|1293.6|1289.8|1289.4|66665
1599820200000|2020-09-11 10:30:00|1293.6|1293|1296.6|1296.4|1297.8|1297.4|1293.6|1293|57969
1599820500000|2020-09-11 10:35:00|1296.8|1296.6|1298|1297.8|1299.2|1299|1296.6|1296.6|28165
1599820800000|2020-09-11 10:40:00|1298.2|1298|1299.8|1299.6|1300.6|1300|1297.4|1297|29714
1599821100000|2020-09-11 10:45:00|1300|1299.8|1298|1297.6|1302.2|1302|1295.4|1295|65327
1599821400000|2020-09-11 10:50:00|1298.2|1297.8|1296.6|1296|1299.2|1298.6|1296.2|1295.6|64463
1599821700000|2020-09-11 10:55:00|1296.4|1295.8|1296|1295.6|1296.8|1296.4|1294.4|1294.2|46563
1599822000000|2020-09-11 11:00:00|1296.2|1295.8|1292.6|1292.2|1297.2|1296.8|1292.4|1292.2|78526
1599822300000|2020-09-11 11:05:00|1292.8|1292.4|1294.2|1293.6|1294.6|1294.2|1292.2|1291.6|41511
1599822600000|2020-09-11 11:10:00|1294|1293.8|1299|1298.6|1299.8|1299.6|1293.8|1293.8|29348
1599822900000|2020-09-11 11:15:00|1299.2|1298.8|1298.8|1298.2|1299.6|1299.4|1297.8|1297.4|24838
1599823200000|2020-09-11 11:20:00|1298.6|1298|1297|1296.6|1300.2|1300|1297|1296.4|28881
1599823500000|2020-09-11 11:25:00|1297.2|1296.8|1295.2|1295|1297.8|1297.4|1294.8|1294.2|22476
1599823800000|2020-09-11 11:30:00|1295.4|1295.2|1296.6|1296.2|1297.4|1297.2|1295|1294.4|19113
1599824100000|2020-09-11 11:35:00|1296.4|1296|1299.2|1298.8|1299.4|1299|1295.6|1295.2|26740
1599824400000|2020-09-11 11:40:00|1299.4|1299|1300.4|1300.2|1300.6|1300.2|1298.6|1298.2|15885
1599824700000|2020-09-11 11:45:00|1300.2|1300|1301.8|1301.4|1304|1303.6|1300.2|1299.6|29233
1599825000000|2020-09-11 11:50:00|1301.6|1301.2|1300.8|1300.4|1301.8|1301.4|1297.6|1297.2|54619
1599825300000|2020-09-11 11:55:00|1301|1300.6|1299.4|1298.8|1302.2|1302|1297.8|1297.2|24111
1599825600000|2020-09-11 12:00:00|1299.2|1299|1297.4|1297|1301.6|1301|1297|1296.6|18168
1599825900000|2020-09-11 12:05:00|1297.8|1297.2|1299.4|1299|1300.2|1300|1297.8|1297.2|22283
1599826200000|2020-09-11 12:10:00|1299.6|1299.2|1297.6|1297|1300.2|1300|1296.2|1295.6|38891
1599826500000|2020-09-11 12:15:00|1297.8|1297.2|1296.4|1295.8|1299|1298.8|1296.2|1295.8|19598
1599826800000|2020-09-11 12:20:00|1296.2|1296|1295.4|1294.8|1297.4|1297|1294.6|1294.2|17642
1599827100000|2020-09-11 12:25:00|1295.2|1295|1291.8|1291.6|1295.4|1295.2|1291.8|1291.6|25309
1599827400000|2020-09-11 12:30:00|1292|1291.8|1288.4|1288|1292.8|1292.6|1287.8|1287.6|98299
1599827700000|2020-09-11 12:35:00|1288.6|1288.2|1290|1289.8|1290|1289.8|1286.8|1286.6|44866
1599828000000|2020-09-11 12:40:00|1289.8|1289.6|1289.8|1289.4|1290.2|1289.8|1288.4|1288.2|25243
1599828300000|2020-09-11 12:45:00|1290|1289.6|1289.6|1289.2|1291|1290.8|1289.6|1289.2|33802
1599828600000|2020-09-11 12:50:00|1289.4|1289|1290.6|1290.4|1291|1290.6|1288.8|1288.4|30472
1599828900000|2020-09-11 12:55:00|1290.8|1290.6|1290.6|1290|1291.2|1291|1289.6|1289.2|16642
1599829200000|2020-09-11 13:00:00|1290.8|1290.2|1289.8|1289.2|1292.4|1292.2|1289|1288.8|51733
1599829500000|2020-09-11 13:05:00|1289.6|1289|1289.4|1289|1290.2|1289.8|1288.6|1288.4|24181
1599829800000|2020-09-11 13:10:00|1289.2|1288.8|1290.6|1290.2|1290.8|1290.6|1288.6|1288.2|37769
1599830100000|2020-09-11 13:15:00|1290.8|1290.4|1291.4|1291|1291.4|1291|1289.4|1289.2|68888
1599830400000|2020-09-11 13:20:00|1291.2|1290.8|1290.8|1290.4|1292.2|1291.8|1289.6|1289.2|28893
1599830700000|2020-09-11 13:25:00|1290.6|1290.2|1289.2|1288.6|1290.8|1290.6|1288.6|1288.2|27054
1599831000000|2020-09-11 13:30:00|1289|1288.8|1286.4|1286|1290.4|1290.2|1286.4|1286|87765
1599831300000|2020-09-11 13:35:00|1286.2|1285.8|1285.4|1285|1288.8|1288.6|1284.8|1284.6|135843
1599831600000|2020-09-11 13:40:00|1285.2|1285.2|1287.8|1287.2|1289.8|1289.6|1284.6|1284.2|78423
1599831900000|2020-09-11 13:45:00|1287.6|1287|1289.8|1289.2|1289.8|1289.6|1286.2|1285.4|73250
1599832200000|2020-09-11 13:50:00|1289.6|1289.4|1288.6|1288.2|1290.6|1290|1287.8|1287.2|55292
1599832500000|2020-09-11 13:55:00|1288.8|1288.4|1287|1286.4|1289|1288.8|1284.4|1284.2|74075
1599832800000|2020-09-11 14:00:00|1287.2|1286.6|1291|1290.4|1292|1291.8|1286.8|1286.4|58919
1599833100000|2020-09-11 14:05:00|1290.8|1290.2|1293|1292.6|1296.6|1296|1290.4|1290|49122
1599833400000|2020-09-11 14:10:00|1292.8|1292.4|1293.4|1292.8|1295.4|1294.8|1289.2|1288.8|125695
1599833700000|2020-09-11 14:15:00|1293.2|1293|1297|1296.6|1297.6|1297.4|1291.8|1291.4|71233
1599834000000|2020-09-11 14:20:00|1297.2|1296.8|1298.8|1298.6|1299|1298.8|1295.6|1295.2|79602
1599834300000|2020-09-11 14:25:00|1299|1298.8|1294.8|1294.2|1299.4|1299|1294.6|1294.2|70691
1599834600000|2020-09-11 14:30:00|1295|1294.4|1289.2|1288.6|1296.4|1296|1289|1288.6|159712
1599834900000|2020-09-11 14:35:00|1289.4|1288.8|1288|1287.6|1291.2|1291|1286.8|1286.2|73196
1599835200000|2020-09-11 14:40:00|1287.8|1287.4|1287.4|1287|1291.2|1290.8|1286.8|1286.4|46949
1599835500000|2020-09-11 14:45:00|1287.6|1287.2|1288.6|1288.4|1289|1288.8|1287.4|1287|43325
1599835800000|2020-09-11 14:50:00|1288.8|1288.6|1289.4|1289|1290.6|1290.4|1288.2|1288|96935
1599836100000|2020-09-11 14:55:00|1289.2|1289.2|1284.8|1284.6|1290|1289.8|1284.4|1284|149888
1599836400000|2020-09-11 15:00:00|1285|1284.8|1290.6|1290.2|1291.8|1291.4|1285|1284.8|72144
1599836700000|2020-09-11 15:05:00|1290.8|1290.4|1293.4|1293|1293.6|1293.2|1290.6|1290|69629
1599837000000|2020-09-11 15:10:00|1293.2|1293.2|1292.6|1292.4|1293.4|1293.2|1291|1290.4|80280
1599837300000|2020-09-11 15:15:00|1292.4|1292.2|1293.6|1293.2|1294.2|1293.8|1291.6|1291.4|83124
1599837600000|2020-09-11 15:20:00|1293.8|1293.4|1291.6|1291.2|1294|1293.8|1290.6|1290.2|89440
1599837900000|2020-09-11 15:25:00|1291.8|1291.4|1291.2|1290.4|1291.8|1291.4|1288.6|1288.2|291454
1600066800000|2020-09-14 07:00:00|4100|1270|1300.8|1299.2|4100|1309.8|1300|1270|40765
1600067100000|2020-09-14 07:05:00|1301.2|1299.4|1299.8|1298.8|1304|1302.8|1296.6|1296|78689
1600067400000|2020-09-14 07:10:00|1300|1299.4|1301|1300.4|1303|1302|1298.4|1298|47256
1600067700000|2020-09-14 07:15:00|1301.2|1300.6|1300.4|1299.6|1304|1303.2|1299.6|1299.2|34045
1600068000000|2020-09-14 07:20:00|1300.2|1299.8|1307|1306.6|1309|1308.6|1299.4|1299|49585
1600068300000|2020-09-14 07:25:00|1306.8|1306.4|1309.8|1309.2|1310.2|1309.6|1303.2|1302.8|99172
1600068600000|2020-09-14 07:30:00|1309.6|1309|1307.8|1307.2|1310.8|1310.2|1306.8|1306.6|61390
1600068900000|2020-09-14 07:35:00|1307.6|1307|1306.2|1305.6|1308|1307.2|1303.8|1303.6|33629
1600069200000|2020-09-14 07:40:00|1306.4|1305.8|1305|1304.6|1307.6|1307.2|1303.8|1303.2|58702
1600069500000|2020-09-14 07:45:00|1305.2|1304.8|1305.2|1304.8|1305.8|1305.4|1302|1301.6|36028
1600069800000|2020-09-14 07:50:00|1305.6|1305|1300.8|1300.2|1306|1305.6|1300.4|1300|38931
1600070100000|2020-09-14 07:55:00|1301|1300.4|1297.4|1297|1302|1301.6|1297.2|1297|35210
1600070400000|2020-09-14 08:00:00|1297.6|1297.2|1299.6|1299.4|1303.6|1303.4|1297.4|1297|41649
1600070700000|2020-09-14 08:05:00|1299.8|1299.2|1298.8|1298.4|1301.4|1300.8|1298.2|1298|68405
1600071000000|2020-09-14 08:10:00|1299|1298.6|1298|1297.6|1299|1298.6|1296.8|1296.4|21084
1600071300000|2020-09-14 08:15:00|1297.8|1297.4|1298|1297.6|1299.6|1299|1296.4|1296|36052
1600071600000|2020-09-14 08:20:00|1297.8|1297.4|1297.2|1296.8|1299.4|1299|1295|1294.8|92964
1600071900000|2020-09-14 08:25:00|1297|1296.4|1289.6|1289.4|1297.2|1296.8|1289.4|1289|95742
1600072200000|2020-09-14 08:30:00|1289.4|1289.2|1288.6|1288.2|1291|1290.6|1287|1286.6|62243
1600072500000|2020-09-14 08:35:00|1288.4|1288.4|1290.2|1290|1290.6|1290.4|1288|1287.4|44081
1600072800000|2020-09-14 08:40:00|1290.4|1290.2|1290.4|1290|1291.2|1290.6|1288|1287.6|25918
1600073100000|2020-09-14 08:45:00|1290.6|1290.2|1295|1294.4|1295.4|1295.2|1290|1289.6|39909
1600073400000|2020-09-14 08:50:00|1295.2|1294.6|1291.6|1291.4|1295.6|1295.4|1290.8|1290.6|25620
1600073700000|2020-09-14 08:55:00|1291.4|1291.2|1290.4|1290|1291.6|1291.4|1289.8|1289.6|27205
1600074000000|2020-09-14 09:00:00|1290.2|1290.2|1292.2|1292|1293.6|1293|1290|1289.6|37889
1600074300000|2020-09-14 09:05:00|1292|1291.8|1292|1291.6|1292.6|1292.4|1291|1290.8|19319
1600074600000|2020-09-14 09:10:00|1292.2|1291.8|1291|1290.6|1292.2|1292|1290|1289.6|33678
1600074900000|2020-09-14 09:15:00|1291.2|1290.8|1292.4|1292.2|1292.8|1292.4|1289.8|1289.4|8714
1600075200000|2020-09-14 09:20:00|1292.6|1292|1295.4|1295|1296|1295.6|1290.6|1290.2|42741
1600075500000|2020-09-14 09:25:00|1295.6|1295.2|1296.8|1296.4|1297|1296.6|1295.4|1295|31193
1600075800000|2020-09-14 09:30:00|1296.6|1296.2|1294.2|1293.8|1296.8|1296.6|1293.8|1293.4|17843
1600076100000|2020-09-14 09:35:00|1294|1293.6|1292|1291.6|1294.6|1294.4|1291.6|1291.4|36143
1600076400000|2020-09-14 09:40:00|1292.2|1291.8|1291.6|1291.2|1292.4|1292.2|1290.4|1290|14110
1600076700000|2020-09-14 09:45:00|1291.4|1291|1290.4|1290.2|1291.6|1291.2|1288.4|1288|40600
1600077000000|2020-09-14 09:50:00|1290.2|1290|1292.4|1292|1292.6|1292.4|1290.2|1289.8|18043
1600077300000|2020-09-14 09:55:00|1292.2|1291.8|1291.8|1291.4|1292.6|1292.2|1290.8|1290.2|22871
1600077600000|2020-09-14 10:00:00|1291.6|1291.2|1291.4|1290.8|1292.4|1292.2|1289.2|1288.8|59670
1600077900000|2020-09-14 10:05:00|1291.2|1291|1292.4|1292.2|1292.8|1292.6|1290.4|1290.2|18121
1600078200000|2020-09-14 10:10:00|1292.6|1292|1292.6|1292.2|1293.4|1293|1290.6|1290.2|16284
1600078500000|2020-09-14 10:15:00|1292.4|1292|1293.4|1293|1294|1293.6|1292.2|1292|20820
1600078800000|2020-09-14 10:20:00|1293.2|1292.8|1290.6|1290.2|1293.2|1292.8|1289|1288.6|33804
1600079100000|2020-09-14 10:25:00|1290.4|1290|1291|1290.6|1292|1291.6|1288.8|1288.6|46105
1600079400000|2020-09-14 10:30:00|1291.2|1290.8|1292.8|1292.4|1292.8|1292.6|1290.4|1289.8|32457
1600079700000|2020-09-14 10:35:00|1292.6|1292.2|1293.2|1292.8|1295|1294.8|1292.6|1292.2|23695
1600080000000|2020-09-14 10:40:00|1293|1292.6|1294|1293.6|1295|1294.6|1291.4|1290.8|27463
1600080300000|2020-09-14 10:45:00|1293.8|1293.8|1294|1293.6|1294.2|1294|1293|1292.6|45810
1600080600000|2020-09-14 10:50:00|1294.2|1293.8|1295.2|1294.8|1296.4|1296|1293.4|1293.2|23846
1600080900000|2020-09-14 10:55:00|1295.4|1295|1297.6|1297.2|1297.6|1297.4|1294.6|1294|123774
1600081200000|2020-09-14 11:00:00|1297.4|1297.4|1298.4|1298|1298.8|1298.4|1297.2|1296.8|14475
1600081500000|2020-09-14 11:05:00|1298.6|1298.2|1300.2|1299.8|1301.2|1300.8|1298.4|1297.8|109921
1600081800000|2020-09-14 11:10:00|1300|1299.6|1302.6|1302|1302.8|1302.6|1299.8|1299.6|235334
1600082100000|2020-09-14 11:15:00|1302.4|1301.8|1301.8|1301.6|1303.6|1303.2|1301.2|1300.8|29335
1600082400000|2020-09-14 11:20:00|1301.6|1301.4|1302.8|1302.6|1304|1303.8|1300.8|1300.2|20091
1600082700000|2020-09-14 11:25:00|1303|1302.4|1302|1301.8|1303.2|1302.8|1301.4|1301|24409
1600083000000|2020-09-14 11:30:00|1302.2|1301.6|1303.2|1302.8|1304.2|1303.8|1300.8|1300.4|30469
1600083300000|2020-09-14 11:35:00|1303|1303|1306|1305.4|1306|1305.8|1303|1302.4|145563
1600083600000|2020-09-14 11:40:00|1306.2|1305.6|1306.6|1306.2|1307.2|1306.8|1305.8|1305.4|23575
1600083900000|2020-09-14 11:45:00|1306.8|1306.4|1307|1306.8|1308.2|1308|1306.4|1306|50241
1600084200000|2020-09-14 11:50:00|1306.8|1306.6|1309.4|1309|1309.8|1309.4|1306.6|1306.4|115037
1600084500000|2020-09-14 11:55:00|1309.2|1309.2|1310.4|1310.2|1311.2|1311|1309.2|1309|73369
1600084800000|2020-09-14 12:00:00|1310.6|1310.4|1310.2|1310|1310.8|1310.6|1309|1308.6|47896
1600085100000|2020-09-14 12:05:00|1310.4|1310.2|1312.6|1312.4|1312.8|1312.4|1309.8|1309.2|53022
1600085400000|2020-09-14 12:10:00|1312.8|1312.2|1313|1312.8|1313.6|1313.2|1312|1311.6|87054
1600085700000|2020-09-14 12:15:00|1312.8|1312.6|1313.8|1313.6|1314|1313.8|1312.2|1311.8|28187
1600086000000|2020-09-14 12:20:00|1314|1313.8|1316|1315.6|1316|1315.8|1314|1313.8|34771
1600086300000|2020-09-14 12:25:00|1316.2|1315.8|1311.8|1311.4|1316.4|1316|1311.4|1310.8|48725
1600086600000|2020-09-14 12:30:00|1312|1311.6|1312.4|1312|1314|1313.6|1311.2|1310.8|31078
1600086900000|2020-09-14 12:35:00|1312.6|1312.2|1314.8|1314.4|1315.4|1315|1312.6|1312|21472
1600087200000|2020-09-14 12:40:00|1315|1314.6|1312|1311.6|1315.8|1315.6|1312|1311.4|52078
1600087500000|2020-09-14 12:45:00|1312.2|1311.8|1310.8|1310.4|1312.8|1312.4|1310.6|1310.2|35081
1600087800000|2020-09-14 12:50:00|1311|1310.6|1311.8|1311.6|1312.8|1312.4|1310.2|1310|37907
1600088100000|2020-09-14 12:55:00|1312|1311.4|1315|1314.6|1315.4|1315|1312|1311.4|23615
1600088400000|2020-09-14 13:00:00|1315.2|1314.8|1315|1314.4|1316.6|1316.4|1314.2|1314|35260
1600088700000|2020-09-14 13:05:00|1314.8|1314.6|1316.4|1316.2|1316.4|1316.2|1314.6|1314.2|51767
1600089000000|2020-09-14 13:10:00|1316.6|1316.4|1318.8|1318.4|1319|1318.6|1316.2|1316|58752
1600089300000|2020-09-14 13:15:00|1319|1318.6|1316|1315.8|1319|1318.8|1316|1315.6|41561
1600089600000|2020-09-14 13:20:00|1316.2|1316|1314|1313.6|1317.2|1316.6|1313.6|1313.2|58009
1600089900000|2020-09-14 13:25:00|1314.2|1313.8|1309.6|1309.2|1314.4|1313.8|1309.6|1309.2|66656
1600090200000|2020-09-14 13:30:00|1309.8|1309.4|1306.2|1305.8|1310|1309.6|1305.4|1305.2|53201
1600090500000|2020-09-14 13:35:00|1306.6|1306|1308.8|1308.4|1309|1308.4|1305.2|1304.8|71034
1600090800000|2020-09-14 13:40:00|1309|1308.6|1310|1309.8|1312|1311.6|1308.8|1308.4|47163
1600091100000|2020-09-14 13:45:00|1310.2|1310|1311|1310.8|1311.6|1311.2|1307.2|1306.6|40785
1600091400000|2020-09-14 13:50:00|1311.2|1310.6|1313.4|1312.8|1313.8|1313.6|1310.8|1310.6|43703
1600091700000|2020-09-14 13:55:00|1313.6|1313|1313.8|1313.4|1316|1315.8|1313.4|1313|46959
1600092000000|2020-09-14 14:00:00|1314|1313.6|1312.4|1312.2|1314.6|1314.2|1311|1310.8|130483
1600092300000|2020-09-14 14:05:00|1312.2|1312|1312.2|1311.8|1313.4|1313|1310.6|1310.2|37481
1600092600000|2020-09-14 14:10:00|1312.4|1312|1310.4|1310.2|1314.2|1314|1310|1309.6|47823
1600092900000|2020-09-14 14:15:00|1310.6|1310|1312.6|1312.2|1313|1312.6|1310.4|1310|26367
1600093200000|2020-09-14 14:20:00|1312.4|1312|1313.6|1313.2|1314.2|1314|1312.2|1311.8|30912
1600093500000|2020-09-14 14:25:00|1313.4|1313.4|1314.6|1314.2|1314.8|1314.4|1312.6|1312.4|36828
1600093800000|2020-09-14 14:30:00|1314.4|1314|1314|1313.8|1315.4|1315|1313.2|1312.8|148567
1600094100000|2020-09-14 14:35:00|1313.8|1313.6|1313.4|1313|1314.4|1314.2|1312.2|1311.8|52371
1600094400000|2020-09-14 14:40:00|1313.6|1313.2|1317.2|1316.8|1317.4|1317.2|1313.4|1313|59083
1600094700000|2020-09-14 14:45:00|1317|1317|1318.6|1318.2|1319|1318.6|1317|1317|47271
1600095000000|2020-09-14 14:50:00|1318.4|1318|1320.6|1320.4|1321.6|1321.2|1318.2|1318|143803
1600095300000|2020-09-14 14:55:00|1320.4|1320.2|1321.6|1321.4|1322.4|1322.2|1319.4|1318.8|89330
1600095600000|2020-09-14 15:00:00|1321.4|1321.2|1321.4|1321|1322.8|1322.6|1320.6|1320|87539
1600095900000|2020-09-14 15:05:00|1321.2|1320.8|1322.6|1322.4|1323.8|1323.6|1321|1320.8|135697
1600096200000|2020-09-14 15:10:00|1322.4|1322|1317.2|1317|1323|1322.6|1316.2|1315.8|88471
1600096500000|2020-09-14 15:15:00|1317|1316.8|1318.2|1318|1319.4|1319.2|1317|1316.6|63074
1600096800000|2020-09-14 15:20:00|1318.4|1318.2|1320.8|1320.6|1321.2|1321|1317.4|1317|81439
1600097100000|2020-09-14 15:25:00|1321|1320.8|1321.4|1321|1321.4|1321.2|1319.8|1319.4|87282
1600153200000|2020-09-15 07:00:00|1359.6|1310.8|1312.4|1310.6|1359.6|1323.6|1311.4|1310|48438
1600153500000|2020-09-15 07:05:00|1312.2|1310.4|1309.6|1308.6|1312.8|1312.2|1307|1305.6|90614
1600153800000|2020-09-15 07:10:00|1309.8|1308.8|1307.6|1307|1310.8|1310|1306.2|1305.2|42797
1600154100000|2020-09-15 07:15:00|1307.4|1306.8|1311|1310.4|1311.2|1310.4|1306|1305|43893
1600154400000|2020-09-15 07:20:00|1311.2|1310.2|1313.2|1312.8|1317.4|1316.8|1309.4|1308.4|71744
1600154700000|2020-09-15 07:25:00|1313.4|1313|1308.6|1308|1316|1315.8|1308|1307.6|50683
1600155000000|2020-09-15 07:30:00|1308.4|1307.8|1305.8|1305.2|1309|1308.6|1305.8|1305|73276
1600155300000|2020-09-15 07:35:00|1306|1305.4|1303.6|1303|1308.2|1307.8|1302.8|1302.2|53528
1600155600000|2020-09-15 07:40:00|1303.4|1303.2|1304.4|1304|1305|1304.6|1302|1301.4|24243
1600155900000|2020-09-15 07:45:00|1304.2|1303.6|1301.6|1301|1304.2|1303.6|1300.8|1300.4|31354
1600156200000|2020-09-15 07:50:00|1301|1300.8|1304.8|1304.4|1305|1304.8|1300.2|1299.8|58358
1600156500000|2020-09-15 07:55:00|1304.6|1304.6|1303|1302.6|1304.8|1304.6|1301|1300.6|28967
1600156800000|2020-09-15 08:00:00|1302.8|1302.4|1301.6|1301|1303|1302.6|1300.8|1300.2|29527
1600157100000|2020-09-15 08:05:00|1301.4|1300.8|1303.2|1302.8|1305.8|1305.4|1300.6|1300.4|41401
1600157400000|2020-09-15 08:10:00|1303|1302.4|1301|1300.4|1303.4|1303|1299.8|1299.4|51690
1600157700000|2020-09-15 08:15:00|1300.8|1300.6|1304.4|1304|1304.8|1304.2|1300|1299.6|76448
1600158000000|2020-09-15 08:20:00|1304.2|1304.2|1308.6|1308.2|1308.8|1308.4|1304.2|1304|39420
1600158300000|2020-09-15 08:25:00|1308.4|1308|1308|1307.8|1310|1309.6|1306.4|1306|143066
1600158600000|2020-09-15 08:30:00|1308.2|1307.6|1308|1307.6|1310|1309.8|1307.4|1307.2|46860
1600158900000|2020-09-15 08:35:00|1307.8|1307.4|1315.2|1315|1315.2|1315|1307.8|1307.4|94198
1600159200000|2020-09-15 08:40:00|1315|1314.8|1317.4|1317|1317.4|1317|1314.6|1314.4|52300
1600159500000|2020-09-15 08:45:00|1317.2|1317.2|1321.8|1321.6|1321.8|1321.6|1316.6|1316.2|76262
1600159800000|2020-09-15 08:50:00|1322|1321.8|1318.4|1318|1322.8|1322.6|1318.2|1318|65845
1600160100000|2020-09-15 08:55:00|1318.2|1317.4|1318|1317.6|1319.4|1319|1317.6|1317.2|56342
1600160400000|2020-09-15 09:00:00|1317.8|1317.2|1325.2|1325|1326.4|1325.8|1317.6|1317.2|111688
1600160700000|2020-09-15 09:05:00|1325|1324.8|1326|1325.4|1326.4|1326|1323.6|1323.4|40150
1600161000000|2020-09-15 09:10:00|1326.2|1325.6|1324|1323.6|1326.2|1325.8|1322.2|1322|49316
1600161300000|2020-09-15 09:15:00|1324.2|1323.8|1322.4|1322|1324.8|1324.4|1322.4|1322|32618
1600161600000|2020-09-15 09:20:00|1322.6|1322.2|1326.6|1326.2|1326.6|1326.2|1322.6|1322.2|51823
1600161900000|2020-09-15 09:25:00|1326.8|1326.4|1328.2|1327.6|1329.2|1329|1326.2|1325.6|54100
1600162200000|2020-09-15 09:30:00|1328|1327.4|1325.2|1325|1328.4|1328|1325.2|1325|49689
1600162500000|2020-09-15 09:35:00|1325.4|1324.6|1325.2|1324.8|1327.6|1327.2|1324.6|1324|41607
1600162800000|2020-09-15 09:40:00|1325|1325|1322|1321.6|1326.4|1326.2|1322|1321.6|28801
1600163100000|2020-09-15 09:45:00|1322.2|1321.8|1320.6|1320.2|1322.2|1321.8|1320|1319.4|31646
1600163400000|2020-09-15 09:50:00|1320.4|1319.8|1320.2|1319.6|1321|1320.8|1319.6|1319|38945
1600163700000|2020-09-15 09:55:00|1320|1320|1319.6|1319.4|1321|1320.8|1319.4|1319|196407
1600164000000|2020-09-15 10:00:00|1319.4|1319.2|1316.6|1316.2|1319.4|1319.2|1316.2|1316|152574
1600164300000|2020-09-15 10:05:00|1316.4|1316|1316|1315.6|1318|1317.4|1315.6|1315.4|172075
1600164600000|2020-09-15 10:10:00|1316.2|1315.8|1315.4|1315|1316.8|1316.4|1314.4|1314.2|22388
1600164900000|2020-09-15 10:15:00|1315.2|1315.2|1317|1316.6|1318|1317.6|1315.2|1315|16588
1600165200000|2020-09-15 10:20:00|1316.8|1316.4|1316.8|1316.4|1318.2|1317.8|1315.4|1315.2|20360
1600165500000|2020-09-15 10:25:00|1317|1316.6|1316.6|1316.2|1318.6|1318.2|1316.6|1316.2|11127
1600165800000|2020-09-15 10:30:00|1316.8|1316.4|1315.2|1314.8|1317.2|1317|1314.8|1314.6|13111
1600166100000|2020-09-15 10:35:00|1315|1315|1315.6|1315.2|1317.4|1317.2|1315|1314.8|27200
1600166400000|2020-09-15 10:40:00|1315.4|1315|1315.4|1315|1316.8|1316.6|1314.6|1314.2|16296
1600166700000|2020-09-15 10:45:00|1315.2|1315.2|1317.8|1317.4|1318.2|1317.8|1315|1314.6|31317
1600167000000|2020-09-15 10:50:00|1318|1317.6|1319.6|1319.2|1319.8|1319.6|1317.2|1316.8|12472
1600167300000|2020-09-15 10:55:00|1319.4|1319.4|1320.4|1320.2|1320.4|1320.2|1318.6|1318.4|12374
1600167600000|2020-09-15 11:00:00|1320.2|1320|1318.2|1317.6|1320.4|1320|1316.6|1316.4|25681
1600167900000|2020-09-15 11:05:00|1318|1317.8|1317.6|1317.2|1319|1318.6|1317|1316.6|21208
1600168200000|2020-09-15 11:10:00|1317.8|1317.4|1318.2|1318|1318.2|1318|1315|1314.6|35619
1600168500000|2020-09-15 11:15:00|1318|1317.8|1317.6|1317.2|1319.4|1319.2|1317.6|1317.2|96985
1600168800000|2020-09-15 11:20:00|1317.8|1317.4|1320.8|1320.4|1321.4|1321|1317.8|1317.2|15726
1600169100000|2020-09-15 11:25:00|1321|1320.6|1319.6|1319.2|1321|1320.8|1319.4|1319|12194
1600169400000|2020-09-15 11:30:00|1319.8|1319|1320.2|1319.8|1321|1320.8|1319.4|1318.8|12762
1600169700000|2020-09-15 11:35:00|1320|1320|1321.2|1321|1321.4|1321|1319.8|1319.4|13336
1600170000000|2020-09-15 11:40:00|1321|1320.8|1318|1317.8|1321.4|1321.2|1318|1317.8|16756
1600170300000|2020-09-15 11:45:00|1317.8|1317.6|1318.6|1318.2|1320|1319.8|1317.8|1317.6|141478
1600170600000|2020-09-15 11:50:00|1318.4|1318|1317.4|1317|1319.2|1318.8|1317|1316.6|17220
1600170900000|2020-09-15 11:55:00|1317.2|1317.2|1316.2|1315.8|1317.4|1317.2|1314.6|1314.4|27724
1600171200000|2020-09-15 12:00:00|1316.4|1316|1314.8|1314.4|1316.4|1316.2|1314.2|1313.6|19970
1600171500000|2020-09-15 12:05:00|1314.6|1314.2|1316.8|1316.4|1318.2|1317.8|1314.4|1314.2|21202
1600171800000|2020-09-15 12:10:00|1316.6|1316.2|1316.8|1316.4|1317.6|1317.4|1316.2|1316|10377
1600172100000|2020-09-15 12:15:00|1317|1316.6|1317.2|1316.8|1317.4|1317|1316.4|1316|8978
1600172400000|2020-09-15 12:20:00|1317|1317|1315.8|1315.6|1318.2|1318|1315.6|1315.4|22262
1600172700000|2020-09-15 12:25:00|1315.6|1315.4|1315.2|1314.6|1316.4|1316|1314.2|1313.6|16542
1600173000000|2020-09-15 12:30:00|1315.4|1314.8|1314|1313.6|1316.2|1315.8|1313.8|1313.6|77685
1600173300000|2020-09-15 12:35:00|1314.2|1313.8|1318.2|1317.8|1318.2|1317.8|1313.6|1313.4|20354
1600173600000|2020-09-15 12:40:00|1318.4|1318|1321.2|1320.8|1321.6|1321.4|1318.2|1317.6|42273
1600173900000|2020-09-15 12:45:00|1321.4|1321|1320.8|1320.2|1324.6|1324.2|1319.8|1319.4|68544
1600174200000|2020-09-15 12:50:00|1320.6|1320.6|1320|1319.4|1321.8|1321.4|1319.8|1319.4|38704
1600174500000|2020-09-15 12:55:00|1319.8|1319.2|1322.8|1322.4|1323.4|1323.2|1319.6|1319|28284
1600174800000|2020-09-15 13:00:00|1322.6|1322.2|1321.6|1321.4|1323.8|1323.4|1321.4|1321|29598
1600175100000|2020-09-15 13:05:00|1321.8|1321.2|1319.2|1319|1322|1321.8|1318.6|1318.2|29244
1600175400000|2020-09-15 13:10:00|1319.4|1319.2|1319.4|1319.2|1319.8|1319.6|1318.4|1318|17994
1600175700000|2020-09-15 13:15:00|1319.2|1319|1319|1318.8|1319.4|1319|1318.2|1318|12928
1600176000000|2020-09-15 13:20:00|1318.8|1318.6|1316|1315.6|1318.8|1318.6|1315.8|1315.6|11025
1600176300000|2020-09-15 13:25:00|1315.8|1315.4|1313.4|1313|1315.8|1315.6|1313.2|1313|20760
1600176600000|2020-09-15 13:30:00|1313.6|1313.2|1313.6|1313.4|1315.2|1314.6|1312.2|1311.8|47358
1600176900000|2020-09-15 13:35:00|1313.8|1313.2|1313|1312.6|1315.6|1315.2|1311.8|1311.4|38496
1600177200000|2020-09-15 13:40:00|1313.2|1312.8|1307.6|1307.2|1313.2|1313|1307.4|1307.2|50057
1600177500000|2020-09-15 13:45:00|1307.8|1307|1301.8|1301.4|1307.8|1307.4|1301.8|1301.2|146391
1600177800000|2020-09-15 13:50:00|1301.6|1301.2|1300.8|1300.6|1302.4|1302|1299.8|1299.6|82362
1600178100000|2020-09-15 13:55:00|1301|1300.4|1297.8|1297.4|1301.4|1301.2|1296.4|1296.2|130319
1600178400000|2020-09-15 14:00:00|1298|1297.6|1296|1295.6|1298|1297.6|1295.6|1295.4|142772
1600178700000|2020-09-15 14:05:00|1296.2|1295.8|1295.8|1295.6|1296.6|1296.4|1292.4|1292.2|81300
1600179000000|2020-09-15 14:10:00|1296.2|1295.8|1301.4|1301|1301.6|1301.4|1295|1294.8|103199
1600179300000|2020-09-15 14:15:00|1301.2|1301.2|1300.8|1300.4|1302.8|1302.2|1299.6|1299|44935
1600179600000|2020-09-15 14:20:00|1300.6|1300|1297.4|1297.2|1300.8|1300.2|1296.8|1296.2|45106
1600179900000|2020-09-15 14:25:00|1297.6|1297.4|1301.6|1301.2|1302|1301.4|1297|1296.4|42670
1600180200000|2020-09-15 14:30:00|1301.8|1301.4|1300.2|1300|1301.8|1301.6|1299.2|1299|65788
1600180500000|2020-09-15 14:35:00|1300.4|1299.8|1300.8|1300.6|1302|1301.6|1300.2|1299.6|45834
1600180800000|2020-09-15 14:40:00|1300.6|1300.4|1301.2|1300.6|1303.4|1303|1298.4|1298.2|129926
1600181100000|2020-09-15 14:45:00|1301|1300.4|1302|1301.6|1303.8|1303.2|1299.4|1299|72860
1600181400000|2020-09-15 14:50:00|1301.8|1301.8|1302.4|1302.2|1304|1303.4|1301.6|1301.2|40108
1600181700000|2020-09-15 14:55:00|1302.2|1302|1303.6|1303.4|1304|1303.8|1302.2|1301.8|45740
1600182000000|2020-09-15 15:00:00|1303.8|1303.6|1304.8|1304.4|1306|1305.8|1303.8|1303.4|40965
1600182300000|2020-09-15 15:05:00|1304.6|1304.6|1305.8|1305.6|1306|1305.6|1304.2|1303.8|33627
1600182600000|2020-09-15 15:10:00|1305.6|1305.4|1302.2|1302|1305.8|1305.4|1302|1301.6|68319
1600182900000|2020-09-15 15:15:00|1302.4|1302.2|1300.8|1300.6|1302.8|1302.4|1300.4|1300|35063
1600183200000|2020-09-15 15:20:00|1301|1300.8|1300.8|1300.4|1301.8|1301.4|1300.2|1300|44184
1600183500000|2020-09-15 15:25:00|1300.6|1300.2|1299.6|1299.2|1300.8|1300.6|1298.4|1298.2|102765
1600239600000|2020-09-16 07:00:00|1310.8|1290.2|1298.6|1297.6|1310.8|1303.4|1294.8|1290.2|56539
1600239900000|2020-09-16 07:05:00|1299.2|1297.8|1298.4|1297.4|1303.4|1302.4|1293.6|1293|63344
1600240200000|2020-09-16 07:10:00|1298.2|1297.2|1302.8|1302|1305.6|1305.2|1296.6|1295.6|65024
1600240500000|2020-09-16 07:15:00|1303|1302.2|1300.2|1300|1303.2|1302.4|1300|1299.4|27617
1600240800000|2020-09-16 07:20:00|1300.6|1299.8|1298.6|1297.8|1300.6|1300.2|1296.4|1296|34288
1600241100000|2020-09-16 07:25:00|1298.8|1298.2|1300.4|1299.8|1301|1300.4|1296|1295.6|60096
1600241400000|2020-09-16 07:30:00|1300.6|1300|1298.4|1297.6|1303.4|1303.2|1297.8|1297.4|50994
1600241700000|2020-09-16 07:35:00|1298.6|1297.8|1296.8|1296.2|1299|1298.4|1295.2|1295|27863
1600242000000|2020-09-16 07:40:00|1297|1296|1295.2|1294.8|1298|1297.6|1294.8|1294.4|39617
1600242300000|2020-09-16 07:45:00|1295|1294.6|1292.6|1292.2|1295|1294.8|1292.2|1292|39862
1600242600000|2020-09-16 07:50:00|1292.8|1292|1292.8|1292.4|1294.2|1293.8|1292.8|1292|36479
1600242900000|2020-09-16 07:55:00|1292.6|1292.2|1292.2|1291.8|1293.6|1293.4|1291.6|1291.2|58726
1600243200000|2020-09-16 08:00:00|1292.4|1292|1292.8|1292.2|1293.2|1292.8|1290.2|1290|54930
1600243500000|2020-09-16 08:05:00|1293|1292.4|1295.4|1294.8|1297|1296.6|1292.2|1292|82167
1600243800000|2020-09-16 08:10:00|1295.6|1295|1292.8|1292.6|1296|1295.4|1292.2|1291.8|61850
1600244100000|2020-09-16 08:15:00|1293|1292.8|1293.8|1293.4|1294.8|1294.4|1292.6|1292.2|46942
1600244400000|2020-09-16 08:20:00|1294|1293.6|1293|1292.6|1294.6|1294.2|1292.2|1292|46695
1600244700000|2020-09-16 08:25:00|1293.2|1292.8|1291.8|1291.4|1295|1294.6|1291.6|1291.2|66536
1600245000000|2020-09-16 08:30:00|1292|1291.2|1290.4|1290.2|1292.6|1292.2|1290.2|1290|44675
1600245300000|2020-09-16 08:35:00|1290.6|1290|1290|1289.8|1291.2|1290.8|1289|1288.4|83984
1600245600000|2020-09-16 08:40:00|1290.2|1290|1289.6|1289.4|1292.2|1291.6|1289.6|1289.2|20205
1600245900000|2020-09-16 08:45:00|1289.4|1289.2|1286.6|1286.4|1289.8|1289.4|1286.4|1286.2|82785
1600246200000|2020-09-16 08:50:00|1286.8|1286.2|1287.2|1287|1288|1287.6|1286.6|1286|45170
1600246500000|2020-09-16 08:55:00|1287.4|1286.8|1288.2|1287.8|1289.2|1288.8|1285.6|1285.2|87734
1600246800000|2020-09-16 09:00:00|1288.4|1288|1290.4|1289.8|1291.8|1291.6|1288.4|1287.8|68847
1600247100000|2020-09-16 09:05:00|1290.2|1290|1288.4|1288.2|1292|1291.8|1288.4|1288|48333
1600247400000|2020-09-16 09:10:00|1288.6|1288.4|1289.6|1289.2|1291|1290.6|1288|1287.8|37861
1600247700000|2020-09-16 09:15:00|1289.8|1289.4|1290.6|1290.2|1291.2|1290.8|1287.6|1287.2|65995
1600248000000|2020-09-16 09:20:00|1290.4|1290|1291.6|1291.2|1292.6|1292.2|1290|1289.4|41231
1600248300000|2020-09-16 09:25:00|1291.8|1291.4|1290.4|1290|1293.6|1293.2|1290.2|1290|57681
1600248600000|2020-09-16 09:30:00|1290.2|1290.2|1289.4|1289|1292.2|1291.8|1289.2|1289|34485
1600248900000|2020-09-16 09:35:00|1289.2|1289.2|1289.8|1289.6|1290.6|1290.2|1288.8|1288.6|24480
1600249200000|2020-09-16 09:40:00|1290|1289.8|1288.4|1288.2|1291.4|1291|1288|1287.8|71335
1600249500000|2020-09-16 09:45:00|1288.6|1288.4|1286.6|1286.2|1288.6|1288.4|1286.6|1286.2|30668
1600249800000|2020-09-16 09:50:00|1286.4|1286.4|1288.2|1288|1289.2|1289|1286.4|1286.2|190798
1600250100000|2020-09-16 09:55:00|1288|1287.8|1286.6|1286.2|1288.8|1288.6|1286.2|1286|22332
1600250400000|2020-09-16 10:00:00|1286.4|1286.4|1285.4|1284.8|1286.6|1286.4|1285|1284.6|85388
1600250700000|2020-09-16 10:05:00|1285.2|1285|1284.8|1284.6|1285.8|1285.6|1284.8|1284.6|18500
1600251000000|2020-09-16 10:10:00|1285|1284.8|1285.8|1285.4|1286|1285.6|1285|1284.8|41172
1600251300000|2020-09-16 10:15:00|1286|1285.6|1284.4|1284|1286|1285.6|1283.8|1283.2|61591
1600251600000|2020-09-16 10:20:00|1284.2|1283.8|1284.2|1283.8|1284.6|1284.4|1283.6|1283.2|24917
1600251900000|2020-09-16 10:25:00|1284|1283.6|1284.4|1284.2|1285.2|1285|1283.8|1283.4|37788
1600252200000|2020-09-16 10:30:00|1284.2|1284|1286.4|1286|1286.4|1286.2|1284.2|1284|30398
1600252500000|2020-09-16 10:35:00|1286.6|1286.2|1285.6|1285.2|1287.2|1286.8|1285.4|1285|15527
1600252800000|2020-09-16 10:40:00|1285.4|1285|1284.2|1283.8|1285.8|1285.4|1284|1283.8|38887
1600253100000|2020-09-16 10:45:00|1284|1284|1283.6|1283.2|1284.8|1284.4|1283.2|1282.8|24244
1600253400000|2020-09-16 10:50:00|1283.4|1283|1284.6|1284.2|1286|1285.8|1283.4|1283|59671
1600253700000|2020-09-16 10:55:00|1284.4|1284|1283.8|1283.4|1284.4|1284|1283|1282.8|14496
1600254000000|2020-09-16 11:00:00|1284|1283.6|1282.8|1282.6|1284|1283.8|1282.2|1281.8|38862
1600254300000|2020-09-16 11:05:00|1283|1282.8|1280.6|1280.2|1283.2|1283|1280.2|1280|102500
1600254600000|2020-09-16 11:10:00|1280.4|1280|1280|1279.6|1281|1280.8|1279.4|1279.2|142853
1600254900000|2020-09-16 11:15:00|1280.2|1279.8|1281.6|1281.2|1282.8|1282.4|1279.6|1279.2|324354
1600255200000|2020-09-16 11:20:00|1281.8|1281.4|1281.8|1281.6|1283.2|1282.8|1281.6|1281|51591
1600255500000|2020-09-16 11:25:00|1282|1281.4|1283.2|1283|1283.2|1283|1281.6|1281.2|51405
1600255800000|2020-09-16 11:30:00|1283|1282.8|1282.6|1282.2|1283.8|1283.6|1282.4|1282.2|26722
1600256100000|2020-09-16 11:35:00|1282.8|1282.4|1283.2|1283|1284|1283.6|1282.4|1282.2|42931
1600256400000|2020-09-16 11:40:00|1283|1282.8|1281.6|1281.2|1283|1282.8|1281.2|1281|53456
1600256700000|2020-09-16 11:45:00|1281.4|1281|1281.2|1280.8|1282|1281.6|1280.6|1280.2|41427
1600257000000|2020-09-16 11:50:00|1281|1281|1282|1281.8|1282|1281.8|1280.6|1280.2|28356
1600257300000|2020-09-16 11:55:00|1282.2|1282|1281.6|1281.2|1282.8|1282.4|1281.2|1281|21803
1600257600000|2020-09-16 12:00:00|1281.4|1281|1277.8|1277.4|1281.4|1281|1277.2|1276.6|85543
1600257900000|2020-09-16 12:05:00|1277.6|1277.2|1277.4|1277.2|1278.4|1278|1277.2|1277|29977
1600258200000|2020-09-16 12:10:00|1277.2|1277|1279.6|1279.2|1280|1279.6|1276.6|1276.4|32307
1600258500000|2020-09-16 12:15:00|1279.4|1279|1279.4|1279|1279.6|1279.4|1278.8|1278.4|30316
1600258800000|2020-09-16 12:20:00|1279.2|1278.8|1277|1276.8|1279.4|1279|1276.6|1276.2|35625
1600259100000|2020-09-16 12:25:00|1277.2|1277|1277.2|1276.8|1277.8|1277.4|1276.6|1276.2|24862
1600259400000|2020-09-16 12:30:00|1277.4|1277|1272.8|1272.4|1277.4|1277|1272.4|1272.2|85603
1600259700000|2020-09-16 12:35:00|1273|1272.6|1272.8|1272.4|1273.6|1273.4|1270.8|1270.2|69857
1600260000000|2020-09-16 12:40:00|1273|1272.6|1273.8|1273.2|1274.4|1273.8|1271.4|1271.2|56439
1600260300000|2020-09-16 12:45:00|1274|1273.4|1274|1273.8|1275.4|1275.2|1273.2|1273|27905
1600260600000|2020-09-16 12:50:00|1274.2|1274|1273|1272.6|1274.6|1274|1272.6|1272|61020
1600260900000|2020-09-16 12:55:00|1273.4|1272.8|1271.4|1270.8|1273.4|1273.2|1269.8|1269.2|67242
1600261200000|2020-09-16 13:00:00|1271.6|1271|1271.4|1271|1272.8|1272.6|1270.2|1269.6|65092
1600261500000|2020-09-16 13:05:00|1271.2|1270.8|1269.8|1269.4|1271.8|1271.4|1269.6|1269.2|49945
1600261800000|2020-09-16 13:10:00|1269.6|1269.2|1269|1268.6|1270.4|1270|1268.6|1268.4|42828
1600262100000|2020-09-16 13:15:00|1269.2|1268.8|1269.8|1269.6|1270|1269.8|1268.8|1268.6|45346
1600262400000|2020-09-16 13:20:00|1269.6|1269.4|1268.4|1268.2|1269.6|1269.6|1268.4|1268|51783
1600262700000|2020-09-16 13:25:00|1268.6|1268|1266.6|1266.2|1269|1268.6|1266.2|1266|68497
1600263000000|2020-09-16 13:30:00|1266.8|1266.4|1265.2|1265|1268.2|1268|1265.2|1265|141487
1600263300000|2020-09-16 13:35:00|1265|1264.6|1261|1260.6|1265.4|1265|1260.6|1260.4|122396
1600263600000|2020-09-16 13:40:00|1261.2|1260.8|1258.2|1257.8|1261.4|1261|1257.6|1257.2|205069
1600263900000|2020-09-16 13:45:00|1258|1257.6|1257.2|1256.8|1258.8|1258.4|1256.6|1256|160003
1600264200000|2020-09-16 13:50:00|1257.4|1257|1259.6|1259.4|1261.2|1260.8|1257.4|1257|103000
1600264500000|2020-09-16 13:55:00|1259.4|1259.2|1262|1261.8|1262.2|1262|1259.4|1259|59781
1600264800000|2020-09-16 14:00:00|1262.2|1262|1266.6|1266.4|1267.2|1267|1262|1261.8|143749
1600265100000|2020-09-16 14:05:00|1266.4|1266.2|1270|1269.4|1271.4|1271|1266.4|1266|142385
1600265400000|2020-09-16 14:10:00|1269.8|1269.2|1269.6|1269|1270.4|1270.2|1267.8|1267.4|81977
1600265700000|2020-09-16 14:15:00|1269.4|1268.8|1273.4|1273.2|1273.6|1273.2|1268.6|1268|98536
1600266000000|2020-09-16 14:20:00|1273.2|1273|1280|1279.8|1280.2|1279.8|1273.2|1273|134556
1600266300000|2020-09-16 14:25:00|1279.8|1279.6|1281.4|1280.6|1283.8|1283.4|1279.6|1279|127346
1600266600000|2020-09-16 14:30:00|1281.2|1280.4|1281.6|1281.4|1282.6|1282.4|1280.2|1279.8|113181
1600266900000|2020-09-16 14:35:00|1281.8|1281.6|1285.4|1285|1285.4|1285|1281.6|1281.4|136454
1600267200000|2020-09-16 14:40:00|1285.6|1285.2|1285.4|1285.2|1288.8|1288.4|1284.4|1284.2|150024
1600267500000|2020-09-16 14:45:00|1285.8|1285|1285|1284.8|1288.2|1288|1284.6|1284.2|99071
1600267800000|2020-09-16 14:50:00|1285.2|1285|1285|1284.6|1288.2|1287.8|1284.8|1284.6|119148
1600268100000|2020-09-16 14:55:00|1285.2|1284.8|1285.6|1285.4|1287|1286.4|1285|1284.8|71670
1600268400000|2020-09-16 15:00:00|1285.8|1285.6|1288|1287.6|1288|1287.6|1284.8|1284.6|114507
1600268700000|2020-09-16 15:05:00|1287.8|1287.8|1289.2|1289|1289.8|1289.6|1287.4|1287|95937
1600269000000|2020-09-16 15:10:00|1289.4|1289.2|1291.6|1291|1291.8|1291.6|1288.8|1288.6|108925
1600269300000|2020-09-16 15:15:00|1291.4|1291.2|1290.8|1290.6|1291.8|1291.6|1290|1289.6|104608
1600269600000|2020-09-16 15:20:00|1291|1290.8|1291.6|1291.2|1293.2|1293|1290.6|1290.4|145583
1600269900000|2020-09-16 15:25:00|1291.4|1291|1290.6|1290.2|1292|1291.8|1290.6|1290|137536
1600326000000|2020-09-17 07:00:00|4100|1261|1275.2|1274.2|4100|1278|1268.6|1261|105427
1600326300000|2020-09-17 07:05:00|1275|1274|1271|1270|1276|1275|1267.2|1266|190895
1600326600000|2020-09-17 07:10:00|1270.8|1269.8|1278.4|1277.4|1278.4|1277.4|1269.4|1268.2|75213
1600326900000|2020-09-17 07:15:00|1278.2|1277.2|1282.6|1281.4|1286.4|1285.6|1276.8|1276|81511
1600327200000|2020-09-17 07:20:00|1282.4|1281.6|1282|1281.6|1282.6|1282|1276.8|1276|83382
1600327500000|2020-09-17 07:25:00|1281.8|1281.4|1283|1282.4|1283.2|1282.4|1277.8|1277|93090
1600327800000|2020-09-17 07:30:00|1283.2|1282.6|1285|1284.6|1286.8|1286.4|1282.2|1281.6|96823
1600328100000|2020-09-17 07:35:00|1285.2|1284.8|1276.8|1276.2|1286.2|1285.6|1275.6|1275|106654
1600328400000|2020-09-17 07:40:00|1276.6|1276|1274|1273.4|1276.8|1276.2|1272.6|1272|54819
1600328700000|2020-09-17 07:45:00|1273.6|1273.6|1269|1268.4|1274|1273.6|1269|1268.2|97594
1600329000000|2020-09-17 07:50:00|1268.8|1268.8|1272.2|1271.6|1273.4|1273|1267.4|1266.8|74873
1600329300000|2020-09-17 07:55:00|1272.4|1271.8|1271|1270.6|1273.4|1272.8|1270.2|1270|77534
1600329600000|2020-09-17 08:00:00|1271.2|1270.8|1272.2|1271.8|1274.8|1274.4|1271.2|1270.8|99307
1600329900000|2020-09-17 08:05:00|1272|1271.6|1274.2|1273.8|1276.2|1276|1271.6|1271.2|67789
1600330200000|2020-09-17 08:10:00|1274|1273.6|1273.8|1273.6|1275.4|1275.2|1273.4|1273.2|73986
1600330500000|2020-09-17 08:15:00|1274|1273.8|1274.8|1274.4|1277.4|1277|1274|1273.6|69964
1600330800000|2020-09-17 08:20:00|1274.6|1274.6|1275.6|1275.2|1278.2|1277.8|1274.6|1274.2|89506
1600331100000|2020-09-17 08:25:00|1275.8|1275.4|1280.2|1279.8|1280.6|1280.4|1275.8|1275.4|67165
1600331400000|2020-09-17 08:30:00|1280.4|1280|1284.2|1284|1284.6|1284.2|1280.4|1280|61174
1600331700000|2020-09-17 08:35:00|1284|1283.8|1281.8|1281.4|1285.6|1285.2|1281.8|1281.4|52421
1600332000000|2020-09-17 08:40:00|1282|1281.6|1283.4|1283|1285.2|1284.8|1282|1281.6|42276
1600332300000|2020-09-17 08:45:00|1283.6|1283.2|1281.4|1281.2|1284.6|1284.2|1280.8|1280.6|57377
1600332600000|2020-09-17 08:50:00|1281.2|1281|1284.6|1284.4|1284.8|1284.6|1281.2|1280.8|61238
1600332900000|2020-09-17 08:55:00|1284.4|1284.2|1287.6|1287.2|1287.6|1287.4|1283.8|1283.6|51393
1600333200000|2020-09-17 09:00:00|1287.4|1287|1291.4|1291|1291.6|1291.2|1287.4|1287|108431
1600333500000|2020-09-17 09:05:00|1291.6|1291.2|1290|1289.6|1293.6|1293.4|1289.2|1289|85319
1600333800000|2020-09-17 09:10:00|1290.2|1289.8|1294|1293.6|1295.4|1295.2|1289.4|1289.2|113660
1600334100000|2020-09-17 09:15:00|1294.2|1293.8|1293|1292.8|1294.2|1294|1291.6|1291.4|69327
1600334400000|2020-09-17 09:20:00|1293.2|1293|1290|1289.6|1294.6|1294.2|1289.6|1289.2|52276
1600334700000|2020-09-17 09:25:00|1289.8|1289.8|1289.6|1289.2|1291.6|1291.4|1289|1288.6|28670
1600335000000|2020-09-17 09:30:00|1289.8|1289.4|1288.4|1288|1290.4|1290|1287.8|1287.2|24127
1600335300000|2020-09-17 09:35:00|1288.6|1288.2|1288|1287.6|1290|1289.6|1287.4|1287|33297
1600335600000|2020-09-17 09:40:00|1287.8|1287.4|1287.4|1287.2|1289.2|1289|1286.8|1286.4|23996
1600335900000|2020-09-17 09:45:00|1287.6|1287.4|1287.4|1287.2|1288.2|1287.6|1286.4|1286.2|20375
1600336200000|2020-09-17 09:50:00|1287.2|1287|1287.2|1286.8|1288|1287.8|1286.6|1286.2|41647
1600336500000|2020-09-17 09:55:00|1287.4|1287|1284|1283.8|1287.6|1287.4|1284|1283.8|46771
1600336800000|2020-09-17 10:00:00|1283.8|1283.6|1284.6|1284.4|1286|1285.8|1283.8|1283.6|37176
1600337100000|2020-09-17 10:05:00|1284.8|1284.6|1288.4|1288.2|1289.6|1289.2|1284.8|1284.4|45932
1600337400000|2020-09-17 10:10:00|1288.2|1288|1295|1294.6|1295.6|1295.4|1288|1287.8|31022
1600337700000|2020-09-17 10:15:00|1294.8|1294.4|1295.4|1295|1296.2|1295.8|1294|1293.6|51661
1600338000000|2020-09-17 10:20:00|1295.2|1294.8|1296.2|1296|1297.2|1297|1295.2|1294.8|49790
1600338300000|2020-09-17 10:25:00|1296.4|1296.2|1297.8|1297.6|1297.8|1297.6|1296|1295.6|25760
1600338600000|2020-09-17 10:30:00|1298|1297.8|1297.6|1297.4|1299.2|1299|1296.6|1296.2|44615
1600338900000|2020-09-17 10:35:00|1297.4|1297.2|1299.8|1299.2|1300|1299.8|1297.4|1297.2|29346
1600339200000|2020-09-17 10:40:00|1299.4|1299|1296.6|1296.2|1299.8|1299.6|1296.6|1296.2|47463
1600339500000|2020-09-17 10:45:00|1296.4|1296|1292.6|1292.2|1296.6|1296.4|1292.4|1292|46496
1600339800000|2020-09-17 10:50:00|1292.8|1292.4|1294.6|1294.4|1295|1294.8|1292.8|1292.2|14036
1600340100000|2020-09-17 10:55:00|1294.4|1294.2|1293.8|1293.2|1295.6|1295.4|1292.8|1292.2|33107
1600340400000|2020-09-17 11:00:00|1293.6|1293|1292.2|1291.8|1293.8|1293.6|1291.8|1291.4|33926
1600340700000|2020-09-17 11:05:00|1292|1291.6|1292.6|1292.4|1293.8|1293.6|1291|1290.8|26914
1600341000000|2020-09-17 11:10:00|1292.8|1292.6|1289.6|1289.2|1293|1292.8|1289|1288.6|29889
1600341300000|2020-09-17 11:15:00|1289.8|1289.4|1290.4|1290|1291.4|1291.2|1289.6|1289.4|62264
1600341600000|2020-09-17 11:20:00|1290.2|1290.2|1290.2|1290|1292.4|1292|1290.2|1290|22719
1600341900000|2020-09-17 11:25:00|1290|1289.8|1290.2|1289.6|1292|1291.8|1288.4|1288|92820
1600342200000|2020-09-17 11:30:00|1290.4|1289.8|1291.6|1291.2|1292.2|1292|1289.8|1289.6|30478
1600342500000|2020-09-17 11:35:00|1291.4|1291|1290.8|1290.4|1292|1291.8|1289.2|1288.8|35699
1600342800000|2020-09-17 11:40:00|1290.6|1290.2|1289.8|1289.4|1291.6|1291.4|1289.2|1289|32282
1600343100000|2020-09-17 11:45:00|1289.6|1289.2|1286.6|1286.2|1289.6|1289.2|1286.2|1285.8|17903
1600343400000|2020-09-17 11:50:00|1286.4|1286.4|1286|1285.6|1288.2|1287.8|1285.8|1285.4|58762
1600343700000|2020-09-17 11:55:00|1286.2|1285.8|1285.2|1284.8|1286.6|1286.4|1283.8|1283.4|25276
1600344000000|2020-09-17 12:00:00|1285|1284.6|1285.8|1285.6|1285.8|1285.6|1284|1283.8|51492
1600344300000|2020-09-17 12:05:00|1286|1285.8|1285|1284.6|1286.8|1286.6|1285|1284.4|21723
1600344600000|2020-09-17 12:10:00|1284.8|1284.4|1286.4|1286|1286.4|1286.2|1283.4|1283.2|39526
1600344900000|2020-09-17 12:15:00|1286.2|1285.8|1289.6|1289.2|1290|1289.6|1285.8|1285.6|96292
1600345200000|2020-09-17 12:20:00|1289.4|1289|1288.2|1288|1289.8|1289.4|1288|1287.8|26078
1600345500000|2020-09-17 12:25:00|1288|1287.8|1292.6|1292.4|1292.8|1292.4|1288|1287.6|43194
1600345800000|2020-09-17 12:30:00|1292.8|1292.2|1293|1292.6|1293.4|1293|1291.4|1291.2|56649
1600346100000|2020-09-17 12:35:00|1293.2|1292.8|1290.8|1290.4|1293.2|1293|1290.8|1290.4|21417
1600346400000|2020-09-17 12:40:00|1290.6|1290.6|1290.4|1290.2|1290.8|1290.6|1289|1288.6|36754
1600346700000|2020-09-17 12:45:00|1290.2|1290|1291.2|1291|1292.4|1292.2|1290.2|1290|35680
1600347000000|2020-09-17 12:50:00|1291|1290.8|1291.6|1291.4|1292.6|1292.4|1289.8|1289.4|39746
1600347300000|2020-09-17 12:55:00|1291.8|1291.6|1293.2|1293|1293.2|1293|1290.2|1290|59438
1600347600000|2020-09-17 13:00:00|1293|1292.8|1292.4|1292.2|1294|1293.8|1290|1289.6|92188
1600347900000|2020-09-17 13:05:00|1292.6|1292.4|1291|1290.8|1293.4|1293.2|1290.6|1290.2|51240
1600348200000|2020-09-17 13:10:00|1291.2|1291|1289.6|1289.4|1291.2|1291|1288.2|1288|14631
1600348500000|2020-09-17 13:15:00|1289.4|1289.2|1293.8|1293.6|1294.2|1294|1288.8|1288.6|46441
1600348800000|2020-09-17 13:20:00|1293.6|1293.4|1295.6|1295.4|1295.6|1295.4|1293.2|1292.8|51776
1600349100000|2020-09-17 13:25:00|1295.4|1295.2|1301.8|1301.6|1301.8|1301.6|1295.4|1295|136646
1600349400000|2020-09-17 13:30:00|1301.6|1301.4|1305.6|1305.2|1305.8|1305.6|1300.4|1300.2|157233
1600349700000|2020-09-17 13:35:00|1305.4|1305.4|1312.8|1312.4|1312.8|1312.6|1305.4|1305|197734
1600350000000|2020-09-17 13:40:00|1312.6|1312|1309|1308.8|1314.8|1314.6|1307.4|1307.2|224349
1600350300000|2020-09-17 13:45:00|1309.2|1308.4|1312.2|1311.8|1313.8|1313.6|1309|1308.4|114714
1600350600000|2020-09-17 13:50:00|1312|1311.6|1315.4|1315.2|1315.8|1315.6|1311.4|1311|152406
1600350900000|2020-09-17 13:55:00|1315.2|1315|1308|1307.4|1315.2|1315|1306.4|1306|89242
1600351200000|2020-09-17 14:00:00|1307.8|1307.6|1305.4|1305.2|1308.6|1308.2|1303.6|1303.2|124355
1600351500000|2020-09-17 14:05:00|1305.6|1305.4|1307.8|1307.2|1308.4|1308.2|1304.6|1304.4|111120
1600351800000|2020-09-17 14:10:00|1307.6|1307.4|1310.2|1310|1311.4|1311.2|1307.6|1307.4|74409
1600352100000|2020-09-17 14:15:00|1310.4|1309.8|1309.8|1309.4|1311.2|1310.8|1308.4|1307.8|37222
1600352400000|2020-09-17 14:20:00|1309.6|1309.2|1312.6|1312.2|1315|1314.8|1309.4|1309|80633
1600352700000|2020-09-17 14:25:00|1312.8|1312.4|1311.8|1311.4|1313|1312.6|1310.6|1310.4|82799
1600353000000|2020-09-17 14:30:00|1312|1311.6|1312|1311.4|1312.2|1311.8|1309|1308.4|99631
1600353300000|2020-09-17 14:35:00|1312.4|1311.6|1312.6|1312.2|1314.6|1314.4|1311.4|1311|127582
1600353600000|2020-09-17 14:40:00|1312.4|1312|1308.8|1308.4|1313.2|1313|1308.8|1308.4|85185
1600353900000|2020-09-17 14:45:00|1309|1308.6|1307.2|1307|1310.8|1310.6|1306.8|1306.6|65339
1600354200000|2020-09-17 14:50:00|1307.4|1306.8|1307|1306.8|1308|1307.6|1305.4|1305|66832
1600354500000|2020-09-17 14:55:00|1306.8|1306.6|1305.2|1305|1307.4|1307.2|1304.8|1304.4|60810
1600354800000|2020-09-17 15:00:00|1305.6|1305.2|1310.2|1309.8|1310.6|1310.2|1305.2|1305|82029
1600355100000|2020-09-17 15:05:00|1310|1309.6|1308.4|1308.2|1311.2|1310.8|1308.2|1307.8|63597
1600355400000|2020-09-17 15:10:00|1308.2|1308|1307.4|1307|1309.8|1309.6|1307.2|1307|217057
1600355700000|2020-09-17 15:15:00|1307.2|1306.8|1307.6|1307.2|1308.4|1308.2|1305.6|1305.4|67618
1600356000000|2020-09-17 15:20:00|1307.8|1307.4|1310.8|1310.6|1310.8|1310.6|1307.6|1307.4|99971
1600356300000|2020-09-17 15:25:00|1310.6|1310.4|1306.2|1305.6|1310.8|1310.6|1305.2|1305|186480
1600412400000|2020-09-18 07:00:00|4100|1281.4|1293|1291.4|4100|1300.2|1290.2|1281.4|51576
1600412700000|2020-09-18 07:05:00|1293.6|1291.6|1285.6|1284.6|1298|1296.8|1284.8|1283.4|101838
1600413000000|2020-09-18 07:10:00|1285.4|1284.4|1285|1284|1290.4|1289.4|1283.4|1283|96930
1600413300000|2020-09-18 07:15:00|1284.8|1283.8|1293.6|1292.8|1296|1295.4|1282.6|1282|159905
1600413600000|2020-09-18 07:20:00|1293.8|1293|1293.6|1293|1297|1296.6|1291.6|1291|77340
1600413900000|2020-09-18 07:25:00|1293.4|1292.8|1290|1289.8|1294|1293.2|1290|1289.6|62367
1600414200000|2020-09-18 07:30:00|1289.8|1289.6|1281|1280.6|1290.2|1289.8|1281|1280.6|142652
1600414500000|2020-09-18 07:35:00|1280.8|1280.4|1281.8|1281.2|1283.2|1282.6|1279.6|1279|123850
1600414800000|2020-09-18 07:40:00|1281.6|1281.4|1283|1282.6|1283.8|1283|1280|1279.6|69350
1600415100000|2020-09-18 07:45:00|1283.2|1282.4|1281.6|1281.2|1283.8|1283.4|1278.8|1278.6|79255
1600415400000|2020-09-18 07:50:00|1281.4|1281|1279|1278.8|1281.4|1281.2|1278.2|1278|49255
1600415700000|2020-09-18 07:55:00|1278.8|1278.4|1281.2|1280.6|1283|1282.6|1278|1277.6|60950
1600416000000|2020-09-18 08:00:00|1281|1280.4|1280.6|1280.2|1283|1282.4|1280.2|1279.8|145999
1600416300000|2020-09-18 08:05:00|1280.4|1280|1278.2|1277.8|1281.4|1281|1277.4|1277.2|95518
1600416600000|2020-09-18 08:10:00|1278|1277.6|1281|1280.6|1281|1280.6|1277.2|1277|35166
1600416900000|2020-09-18 08:15:00|1281.2|1280.8|1285.6|1285.2|1286.4|1286|1281.2|1280.8|50940
1600417200000|2020-09-18 08:20:00|1285.4|1285|1284.8|1284.4|1287.2|1286.6|1283.4|1283.2|91519
1600417500000|2020-09-18 08:25:00|1284.6|1284.6|1284.4|1284|1286.6|1286.2|1283.8|1283.2|37554
1600417800000|2020-09-18 08:30:00|1284.6|1284.2|1279.2|1278.6|1284.8|1284.4|1277.8|1277.2|58291
1600418100000|2020-09-18 08:35:00|1279.4|1278.8|1279|1278.6|1279.6|1279.4|1277.8|1277.4|49623
1600418400000|2020-09-18 08:40:00|1279.2|1278.8|1278.2|1278|1280.8|1280.6|1278|1277.6|67616
1600418700000|2020-09-18 08:45:00|1278.4|1278.2|1279.8|1279.6|1281.4|1281|1278.2|1278|60543
1600419000000|2020-09-18 08:50:00|1279.6|1279.4|1275|1274.8|1280.2|1279.8|1275|1274.4|101097
1600419300000|2020-09-18 08:55:00|1275.2|1275|1275.8|1275.6|1277.2|1277|1274.6|1274.4|55137
1600419600000|2020-09-18 09:00:00|1276|1275.8|1290.8|1290.2|1294|1293.2|1274.8|1274.6|375710
1600419900000|2020-09-18 09:05:00|1291.8|1291|1281.4|1280.6|1293.8|1293|1279.4|1279|110722
1600420200000|2020-09-18 09:10:00|1281.2|1280.8|1286.2|1286|1286.8|1286.4|1280.8|1280.6|117604
1600420500000|2020-09-18 09:15:00|1286|1285.8|1287.4|1287.2|1289.6|1289.4|1284.8|1284.4|119026
1600420800000|2020-09-18 09:20:00|1287.6|1287|1287.8|1287.4|1289.6|1289.4|1287|1286.8|62116
1600421100000|2020-09-18 09:25:00|1288|1287.6|1286.6|1286.4|1290.4|1290.2|1285.8|1285.6|70653
1600421400000|2020-09-18 09:30:00|1286.4|1286.2|1283.4|1283|1288.4|1287.8|1283|1282.6|90311
1600421700000|2020-09-18 09:35:00|1283.2|1282.6|1285.4|1285|1285.8|1285.4|1281|1280.4|92628
1600422000000|2020-09-18 09:40:00|1285.6|1285.2|1284|1283.4|1286.2|1285.8|1281.8|1281.4|85757
1600422300000|2020-09-18 09:45:00|1283.8|1283.6|1281.6|1281.4|1285.4|1285.2|1281|1280.6|180791
1600422600000|2020-09-18 09:50:00|1282.4|1282.2|1275.4|1275|1282.6|1282.2|1271|1270.8|1747172
1600422900000|2020-09-18 09:55:00|1275.2|1274.8|1273.4|1273|1278.4|1278.2|1269.2|1268.8|1722483
1600423200000|2020-09-18 10:00:00|1273.6|1273.2|1284.4|1284|1284.4|1284|1273|1272.8|165250
1600423500000|2020-09-18 10:05:00|1284.6|1283.8|1279.4|1279|1284.6|1284.4|1276.2|1275.6|145742
1600423800000|2020-09-18 10:10:00|1279.2|1278.8|1288.2|1287.8|1288.4|1288.2|1279.2|1278.8|114509
1600424100000|2020-09-18 10:15:00|1288.4|1288|1282.2|1281.8|1288.8|1288.4|1281.4|1281|87059
1600424400000|2020-09-18 10:20:00|1282.4|1282|1285.4|1285.2|1285.4|1285.2|1280.6|1280.2|47351
1600424700000|2020-09-18 10:25:00|1285.2|1285|1284.4|1284.2|1285.4|1285|1283|1282.6|81644
1600425000000|2020-09-18 10:30:00|1284.6|1284.4|1286.4|1286.2|1287.2|1287|1283|1282.6|62479
1600425300000|2020-09-18 10:35:00|1286.2|1286|1288.8|1288.4|1289.8|1289.4|1285.8|1285.2|52575
1600425600000|2020-09-18 10:40:00|1288.6|1288.2|1290.6|1290.2|1292.4|1292|1288.4|1288|68500
1600425900000|2020-09-18 10:45:00|1290.4|1290|1291.8|1291.4|1291.8|1291.6|1288.8|1288.4|48143
1600426200000|2020-09-18 10:50:00|1291.6|1291.6|1290.4|1290|1292.4|1292.2|1289.2|1288.8|36410
1600426500000|2020-09-18 10:55:00|1290.2|1289.8|1284.8|1284.4|1290.6|1290.4|1283.2|1283|93828
1600426800000|2020-09-18 11:00:00|1285|1284.6|1284.2|1283.6|1285.8|1285.2|1282.4|1282.2|53652
1600427100000|2020-09-18 11:05:00|1284.4|1283.8|1286.6|1286.2|1287.4|1287.2|1283.6|1283.4|35531
1600427400000|2020-09-18 11:10:00|1286.8|1286.4|1288|1287.8|1288.8|1288.6|1286|1285.6|507565
1600427700000|2020-09-18 11:15:00|1288.2|1288|1287|1286.8|1289.6|1289.4|1287|1286.8|45190
1600428000000|2020-09-18 11:20:00|1286.8|1286.6|1284.8|1284.4|1286.8|1286.6|1284.6|1284.2|31394
1600428300000|2020-09-18 11:25:00|1284.6|1284.2|1286.6|1286.2|1286.6|1286.4|1282.8|1282.6|289205
1600428600000|2020-09-18 11:30:00|1287|1286.4|1287.8|1287.4|1288.2|1288|1285.8|1285.6|124133
1600428900000|2020-09-18 11:35:00|1287.6|1287.6|1285.6|1285.2|1289|1288.8|1285|1284.8|40754
1600429200000|2020-09-18 11:40:00|1285.8|1285.4|1284.8|1284.6|1286.6|1286.4|1283.8|1283.6|20465
1600429500000|2020-09-18 11:45:00|1285|1284.8|1286|1285.6|1286.2|1286|1284.8|1284.6|13661
1600429800000|2020-09-18 11:50:00|1285.8|1285.4|1283|1282.8|1286.4|1286.2|1282.4|1281.8|41060
1600430100000|2020-09-18 11:55:00|1283.2|1282.6|1282.6|1282.4|1284.4|1284|1281.6|1281|21986
1600430400000|2020-09-18 12:00:00|1282.8|1282.6|1280.8|1280.2|1283.4|1283.2|1280|1279.6|145201
1600430700000|2020-09-18 12:05:00|1280.6|1280.4|1279.8|1279.4|1282|1281.8|1279.6|1279.2|29403
1600431000000|2020-09-18 12:10:00|1279.6|1279.6|1280|1279.8|1281.2|1280.8|1278.6|1278.2|33926
1600431300000|2020-09-18 12:15:00|1279.8|1279.6|1279.4|1279.2|1280.8|1280.6|1279|1278.6|39528
1600431600000|2020-09-18 12:20:00|1279.6|1279.4|1277.2|1277|1279.8|1279.6|1276.6|1276.4|40186
1600431900000|2020-09-18 12:25:00|1277.4|1276.8|1278.2|1278|1279.4|1279.2|1276.8|1276.4|48068
1600432200000|2020-09-18 12:30:00|1278.4|1277.8|1279.2|1278.6|1279.6|1279.2|1277.6|1277|30580
1600432500000|2020-09-18 12:35:00|1279|1278.4|1277.2|1276.8|1280|1279.6|1276.6|1276.4|37439
1600432800000|2020-09-18 12:40:00|1277.4|1277|1276.8|1276.4|1278.6|1278.4|1276.6|1276.4|36070
1600433100000|2020-09-18 12:45:00|1276.6|1276.2|1274|1273.8|1276.8|1276.6|1274|1273.6|45850
1600433400000|2020-09-18 12:50:00|1273.8|1273.6|1275.2|1274.8|1275.8|1275.6|1273|1272.6|52237
1600433700000|2020-09-18 12:55:00|1275|1274.6|1277.6|1277.2|1278.2|1278|1274.6|1274.4|39130
1600434000000|2020-09-18 13:00:00|1277.4|1277|1275.8|1275.2|1278.8|1278.6|1275.6|1275.2|52404
1600434300000|2020-09-18 13:05:00|1275.6|1275.4|1280|1279.8|1280.6|1280.4|1274.4|1274|83435
1600434600000|2020-09-18 13:10:00|1280.2|1280|1279|1278.8|1281.2|1281|1278.4|1278|46933
1600434900000|2020-09-18 13:15:00|1278.8|1278.6|1276.8|1276.4|1279.2|1279|1276|1275.6|56213
1600435200000|2020-09-18 13:20:00|1277|1276.6|1278.2|1277.8|1278.4|1278.2|1275|1274.8|113340
1600435500000|2020-09-18 13:25:00|1278.4|1278|1277.4|1277|1279.2|1279|1276|1275.8|48151
1600435800000|2020-09-18 13:30:00|1277.8|1277.2|1274.2|1274|1278.4|1277.8|1273.6|1273.2|113048
1600436100000|2020-09-18 13:35:00|1274.6|1273.8|1276.6|1276|1277|1276.6|1272.2|1272|88680
1600436400000|2020-09-18 13:40:00|1276.4|1276.2|1278|1277.6|1278.8|1278.6|1275.2|1274.8|95017
1600436700000|2020-09-18 13:45:00|1277.8|1277.8|1278.4|1278|1280.8|1280.4|1275.8|1275.6|116620
1600437000000|2020-09-18 13:50:00|1278.6|1278.2|1277.6|1277|1280.8|1280.6|1275.8|1275.6|146278
1600437300000|2020-09-18 13:55:00|1277.4|1276.8|1275|1274.8|1277.4|1277|1273.4|1273|120305
1600437600000|2020-09-18 14:00:00|1275.2|1274.6|1274.8|1274.6|1276|1275.4|1271.8|1271.4|108309
1600437900000|2020-09-18 14:05:00|1275|1274.4|1274|1273.8|1275.6|1275.2|1271|1270.6|128602
1600438200000|2020-09-18 14:10:00|1274.2|1274|1273.6|1273.2|1274.6|1274.4|1271.8|1271.2|81240
1600438500000|2020-09-18 14:15:00|1273.4|1273|1274.4|1274.2|1276.2|1275.8|1272.6|1272.2|183216
1600438800000|2020-09-18 14:20:00|1274.6|1274.4|1274.2|1273.8|1275.8|1275.6|1273.4|1273.2|75335
1600439100000|2020-09-18 14:25:00|1274|1274|1272.4|1272|1274.2|1274|1271.4|1271|116352
1600439400000|2020-09-18 14:30:00|1272.2|1272.2|1265.4|1265|1272.8|1272.4|1265.4|1265|240897
1600439700000|2020-09-18 14:35:00|1265.6|1265.2|1267.6|1267.4|1268.8|1268.2|1264|1263.8|145668
1600440000000|2020-09-18 14:40:00|1267.8|1267.6|1263.4|1263|1267.8|1267.6|1262.8|1262.6|167293
1600440300000|2020-09-18 14:45:00|1263.2|1263.2|1266.2|1265.8|1268|1267.6|1260.8|1260.6|187996
1600440600000|2020-09-18 14:50:00|1266.4|1266|1261.8|1261.4|1266.4|1266.2|1261.6|1261.4|201362
1600440900000|2020-09-18 14:55:00|1262|1261.6|1261.6|1261.4|1263.8|1263.2|1261.6|1261.2|167962
1600441200000|2020-09-18 15:00:00|1261.8|1261.6|1266.4|1266.2|1266.4|1266.2|1261.6|1261|240103
1600441500000|2020-09-18 15:05:00|1266.6|1266.4|1270.8|1270.4|1274|1273.8|1266.6|1266.4|178866
1600441800000|2020-09-18 15:10:00|1271|1270.6|1273.8|1273.4|1274.6|1274.4|1270.2|1269.6|132129
1600442100000|2020-09-18 15:15:00|1274|1273.6|1265.4|1265.2|1275.4|1275.2|1265.2|1265|175069
1600442400000|2020-09-18 15:20:00|1265.6|1265.4|1266|1265.6|1267.6|1267.4|1263.8|1263.6|223607
1600442700000|2020-09-18 15:25:00|1266.2|1265.8|1268.8|1268.2|1269|1268.6|1265.4|1265|329971
1600671600000|2020-09-21 07:00:00|4100|1252|1246.8|1245.4|4100|1257.8|1236.2|1235|426264
1600671900000|2020-09-21 07:05:00|1247.2|1246|1236.8|1236.4|1251.2|1250|1236.8|1236.4|237868
1600672200000|2020-09-21 07:10:00|1236.6|1236.2|1234.6|1234|1238.2|1237.8|1231.4|1231|185613
1600672500000|2020-09-21 07:15:00|1234.8|1234.2|1239.6|1238.8|1239.6|1239.2|1230.2|1229.4|120853
1600672800000|2020-09-21 07:20:00|1239.8|1239.2|1228.2|1227.6|1240.2|1239.8|1227.8|1227|160850
1600673100000|2020-09-21 07:25:00|1228|1227.4|1228.2|1227.2|1230|1229.6|1224.4|1224.2|129764
1600673400000|2020-09-21 07:30:00|1228|1227.4|1216|1215.2|1228.4|1227.6|1214.8|1214.4|192759
1600673700000|2020-09-21 07:35:00|1215.8|1215|1207.8|1206.8|1215.8|1215|1206.2|1205.4|201154
1600674000000|2020-09-21 07:40:00|1207.4|1206.6|1210|1209.2|1210.6|1210|1205.8|1205.4|139790
1600674300000|2020-09-21 07:45:00|1210.2|1209|1205.2|1204.8|1210.2|1209.2|1204.4|1204|151237
1600674600000|2020-09-21 07:50:00|1205.4|1205|1198.8|1198|1205.4|1205.2|1198|1197.4|252419
1600674900000|2020-09-21 07:55:00|1199|1197.8|1208.4|1207.2|1208.6|1208|1198|1197.4|143181
1600675200000|2020-09-21 08:00:00|1208|1207|1206|1205.2|1209|1208.6|1204.8|1204.6|81415
1600675500000|2020-09-21 08:05:00|1205.8|1205.4|1200.8|1200.2|1206.6|1206.2|1200|1199.2|117261
1600675800000|2020-09-21 08:10:00|1201.2|1200.4|1205|1204.2|1206|1205.4|1201|1200.4|95838
1600676100000|2020-09-21 08:15:00|1204.8|1204.6|1202|1201.6|1206|1205.6|1201.6|1201.2|167635
1600676400000|2020-09-21 08:20:00|1202.2|1201.8|1203.2|1202.8|1203.2|1203|1199.4|1199|90659
1600676700000|2020-09-21 08:25:00|1203.4|1203|1204.8|1204.4|1205|1204.6|1202|1201.6|74116
1600677000000|2020-09-21 08:30:00|1205|1204.6|1202.8|1202.6|1205|1204.6|1201.2|1201|178992
1600677300000|2020-09-21 08:35:00|1203|1202.4|1203.2|1202.8|1206.2|1205.6|1201.2|1201|153540
1600677600000|2020-09-21 08:40:00|1203.4|1203|1201.4|1201|1204.8|1204.6|1200.4|1200|83235
1600677900000|2020-09-21 08:45:00|1201.6|1201.2|1200.8|1200.4|1202.2|1202|1198.6|1198.2|125949
1600678200000|2020-09-21 08:50:00|1201|1200.6|1200.6|1200.2|1203|1202.6|1197.6|1197.4|122053
1600678500000|2020-09-21 08:55:00|1200.4|1200|1199.8|1199.6|1201.6|1201.4|1197.4|1197.2|102458
1600678800000|2020-09-21 09:00:00|1200|1199.8|1200|1199.6|1200.4|1200|1197.8|1197.4|66476
1600679100000|2020-09-21 09:05:00|1199.8|1199.8|1202.2|1202|1202.4|1202.2|1199.4|1199.2|116915
1600679400000|2020-09-21 09:10:00|1202.4|1201.8|1202.8|1202.6|1204.2|1204|1200.4|1200|78350
1600679700000|2020-09-21 09:15:00|1203|1202.8|1202|1201.4|1203.4|1203.2|1199.4|1199|69540
1600680000000|2020-09-21 09:20:00|1202.2|1201.6|1193.2|1192.6|1204.4|1204|1192.8|1192.4|264782
1600680300000|2020-09-21 09:25:00|1193|1193|1188.8|1188.6|1194.4|1193.8|1188.4|1188.2|229319
1600680600000|2020-09-21 09:30:00|1189|1188.8|1189|1188.4|1191|1190.6|1187.8|1187.4|112419
1600680900000|2020-09-21 09:35:00|1188.8|1188.2|1186.8|1186.4|1192.6|1192.2|1185.4|1185|108328
1600681200000|2020-09-21 09:40:00|1186.6|1186.6|1185.4|1185|1188|1187.8|1184.2|1184|127175
1600681500000|2020-09-21 09:45:00|1185.6|1185.2|1182|1181.4|1186|1185.6|1180.8|1180.2|208990
1600681800000|2020-09-21 09:50:00|1181.8|1181.6|1181.2|1181|1183.2|1182.8|1179.8|1179.6|154701
1600682100000|2020-09-21 09:55:00|1181.4|1181.2|1178.2|1177.8|1182.6|1182.4|1176|1175.6|178095
1600682400000|2020-09-21 10:00:00|1178|1177.6|1177.6|1177|1180.8|1180.4|1176.4|1176|191389
1600682700000|2020-09-21 10:05:00|1177.4|1176.8|1178.2|1177.4|1178.6|1178.4|1174.8|1174.2|242216
1600683000000|2020-09-21 10:10:00|1177.8|1177.2|1175.4|1175|1177.8|1177.2|1172.2|1172|93081
1600683300000|2020-09-21 10:15:00|1175.6|1175.2|1180.2|1179.4|1180.2|1180|1173.8|1173.4|89051
1600683600000|2020-09-21 10:20:00|1180|1179.6|1175.8|1175.4|1181.2|1180.8|1175.6|1175.2|123891
1600683900000|2020-09-21 10:25:00|1176|1175.6|1172.8|1172.4|1177.2|1176.8|1172.2|1172|127275
1600684200000|2020-09-21 10:30:00|1173|1172.6|1180.6|1180.2|1180.8|1180.4|1172|1171.8|94519
1600684500000|2020-09-21 10:35:00|1180.4|1180|1179|1178.4|1181.4|1181.2|1178|1177.6|59961
1600684800000|2020-09-21 10:40:00|1178.8|1178.2|1176.6|1176|1179.2|1178.8|1175.8|1175.4|49222
1600685100000|2020-09-21 10:45:00|1176.4|1175.8|1178.6|1178.4|1180.2|1180|1176|1175.4|102694
1600685400000|2020-09-21 10:50:00|1178.8|1178|1180.6|1180.2|1182.2|1181.8|1178.8|1178|62256
1600685700000|2020-09-21 10:55:00|1180.8|1180.4|1182.4|1181.8|1183|1182.8|1180.2|1180|76450
1600686000000|2020-09-21 11:00:00|1182.6|1182|1183|1182.6|1184.8|1184.6|1182.2|1182|66901
1600686300000|2020-09-21 11:05:00|1182.8|1182.4|1183.6|1183.2|1184.2|1184|1182.6|1182.2|115661
1600686600000|2020-09-21 11:10:00|1183.4|1183|1189.6|1189.2|1190|1189.4|1182.2|1182|86201
1600686900000|2020-09-21 11:15:00|1189.8|1189.4|1189|1188.8|1189.8|1189.4|1187.6|1187|75130
1600687200000|2020-09-21 11:20:00|1188.8|1188.6|1189.6|1189.2|1191.2|1190.8|1188.2|1187.8|75919
1600687500000|2020-09-21 11:25:00|1189.8|1189.4|1189.8|1189.2|1190.8|1190.4|1188.2|1188|60430
1600687800000|2020-09-21 11:30:00|1189.6|1189|1189.6|1189|1191.2|1191|1188.6|1188.4|51573
1600688100000|2020-09-21 11:35:00|1189.4|1188.8|1194|1193.6|1194.6|1194.2|1189|1188.6|49722
1600688400000|2020-09-21 11:40:00|1194.4|1193.8|1198.4|1198|1199.2|1199|1194|1193.6|163327
1600688700000|2020-09-21 11:45:00|1198.2|1198.2|1199.2|1199|1200|1199.8|1196.4|1196|74716
1600689000000|2020-09-21 11:50:00|1199.4|1199.2|1200.4|1200.2|1201.6|1201.4|1198.8|1198.4|123006
1600689300000|2020-09-21 11:55:00|1200.6|1200.4|1204.6|1204.4|1205|1204.4|1200.4|1199.8|80507
1600689600000|2020-09-21 12:00:00|1204.8|1204.6|1204.4|1204|1205.4|1205|1200.4|1200.2|69049
1600689900000|2020-09-21 12:05:00|1204.2|1204.2|1202.6|1202.4|1206.6|1206.2|1202.4|1202|86402
1600690200000|2020-09-21 12:10:00|1202.4|1202.2|1203|1202.8|1203.2|1203|1200.2|1200|61262
1600690500000|2020-09-21 12:15:00|1202.8|1202.4|1208.4|1208|1208.4|1208.2|1202.8|1202.2|81753
1600690800000|2020-09-21 12:20:00|1208.2|1207.8|1203.6|1203|1208.2|1208|1202.8|1202.2|53021
1600691100000|2020-09-21 12:25:00|1203.8|1203.2|1202.8|1202.2|1206.8|1206.6|1202.8|1202.2|45156
1600691400000|2020-09-21 12:30:00|1202.6|1202|1200.6|1200.2|1203.8|1203.4|1200.4|1200|32214
1600691700000|2020-09-21 12:35:00|1200.8|1200.4|1210.2|1209.8|1210.4|1210|1200.8|1200.4|90550
1600692000000|2020-09-21 12:40:00|1210|1209.6|1210.6|1210.2|1211|1210.8|1208.2|1207.6|141509
1600692300000|2020-09-21 12:45:00|1210.4|1210|1210|1209.6|1211|1210.8|1209|1208.6|81483
1600692600000|2020-09-21 12:50:00|1209.8|1209.4|1209.4|1209|1212|1211.8|1208.6|1208.2|72964
1600692900000|2020-09-21 12:55:00|1209.2|1208.8|1209.4|1209|1210.4|1210.2|1208|1207.4|43883
1600693200000|2020-09-21 13:00:00|1209.2|1209.2|1210.2|1209.6|1210.8|1210.6|1207.8|1207.2|56597
1600693500000|2020-09-21 13:05:00|1210|1209.4|1203.4|1203|1210|1209.4|1203.4|1203|30608
1600693800000|2020-09-21 13:10:00|1203.6|1203.2|1209.6|1209.2|1209.8|1209.6|1203.4|1203.2|75860
1600694100000|2020-09-21 13:15:00|1209.4|1209.4|1206.4|1206.2|1210|1209.8|1206.2|1205.8|22175
1600694400000|2020-09-21 13:20:00|1206.6|1206.4|1202.8|1202.2|1207.2|1207|1202.6|1202.2|40342
1600694700000|2020-09-21 13:25:00|1203|1202.4|1204|1203.4|1206.2|1206|1203|1202.4|42823
1600695000000|2020-09-21 13:30:00|1203.8|1203.6|1204.4|1204|1208|1207.6|1202.8|1202.4|71039
1600695300000|2020-09-21 13:35:00|1204.2|1203.8|1202.8|1202.2|1204.8|1204.4|1200.6|1200|93141
1600695600000|2020-09-21 13:40:00|1202.6|1202|1203.2|1202.8|1205.4|1205.2|1201|1200.8|84527
1600695900000|2020-09-21 13:45:00|1203|1202.6|1211.6|1211|1212.2|1212|1202.2|1202|69085
1600696200000|2020-09-21 13:50:00|1211.4|1211.2|1213|1212.6|1213.2|1213|1207|1206.8|118250
1600696500000|2020-09-21 13:55:00|1213.2|1212.8|1211.2|1210.8|1213.6|1213.4|1209.4|1209|64801
1600696800000|2020-09-21 14:00:00|1211|1210.6|1211.4|1211|1213.2|1212.8|1209.4|1209|83009
1600697100000|2020-09-21 14:05:00|1211.6|1211.2|1206.2|1206|1211.8|1211.4|1205.6|1205.4|66811
1600697400000|2020-09-21 14:10:00|1206|1205.8|1200.4|1200|1207.4|1207.2|1200.2|1200|92083
1600697700000|2020-09-21 14:15:00|1200.2|1200.2|1197|1196.6|1201.6|1201.2|1196|1195.6|113048
1600698000000|2020-09-21 14:20:00|1196.8|1196.4|1197|1196.4|1198|1197.4|1192|1191.8|137675
1600698300000|2020-09-21 14:25:00|1196.8|1196.2|1191.6|1191.4|1196.8|1196.4|1191|1190.8|96655
1600698600000|2020-09-21 14:30:00|1191.8|1191.6|1187.4|1187|1192.2|1192|1187|1186.8|165300
1600698900000|2020-09-21 14:35:00|1187.2|1186.8|1183|1182.4|1188|1187.6|1182.6|1182.4|76353
1600699200000|2020-09-21 14:40:00|1182.8|1182.2|1180|1179.8|1183.4|1183|1179.6|1179.4|183050
1600699500000|2020-09-21 14:45:00|1180.2|1180|1180.8|1180.4|1181.8|1181.6|1176.2|1176|167988
1600699800000|2020-09-21 14:50:00|1180.6|1180.2|1177|1176.6|1180.8|1180.6|1175.8|1175.4|148727
1600700100000|2020-09-21 14:55:00|1176.8|1176.4|1177.8|1177.4|1179.6|1179.2|1175.8|1175.6|112734
1600700400000|2020-09-21 15:00:00|1177.6|1176.4|1179.4|1179.2|1179.6|1179.4|1176|1175.8|144114
1600700700000|2020-09-21 15:05:00|1179.6|1179|1179.6|1179.4|1181.8|1181.2|1178.4|1178|143785
1600701000000|2020-09-21 15:10:00|1179.4|1179.2|1179|1178.6|1182.4|1181.8|1177.8|1177.6|140099
1600701300000|2020-09-21 15:15:00|1179.2|1178.8|1177.4|1177|1180|1179.8|1177.2|1177|157859
1600701600000|2020-09-21 15:20:00|1177.6|1177.2|1176.4|1176.2|1177.6|1177.4|1175.2|1175|140612
1600701900000|2020-09-21 15:25:00|1176.6|1176.4|1171.4|1170.2|1176.6|1176.4|1170.8|1170.2|278851
1600758000000|2020-09-22 07:00:00|1189.8|1163.6|1175.6|1174.4|1189.8|1181.4|1172.6|1163.6|92633
1600758300000|2020-09-22 07:05:00|1175.4|1174.2|1162.8|1162|1175.4|1174.4|1162|1161.8|157085
1600758600000|2020-09-22 07:10:00|1163|1161.8|1154.4|1153.2|1163.2|1162.6|1154.2|1153|181817
1600758900000|2020-09-22 07:15:00|1154.6|1153.4|1156.6|1156|1159.4|1158.8|1152.2|1151.4|205391
1600759200000|2020-09-22 07:20:00|1156.8|1156.2|1163.4|1162.8|1164.8|1164.4|1155.8|1155|88608
1600759500000|2020-09-22 07:25:00|1163.6|1163|1171.4|1170.6|1171.4|1170.6|1163.2|1162.6|70501
1600759800000|2020-09-22 07:30:00|1171.6|1171.2|1173.2|1172.2|1173.6|1173.2|1168.6|1168|50666
1600760100000|2020-09-22 07:35:00|1173|1172.4|1170.4|1169.4|1173|1172.4|1168.6|1167.8|73715
1600760400000|2020-09-22 07:40:00|1170.6|1169.6|1173.8|1173.2|1174.2|1173.8|1170.4|1169.4|72630
1600760700000|2020-09-22 07:45:00|1174.2|1173.4|1181.2|1180.4|1181.6|1181.2|1173|1172.4|119774
1600761000000|2020-09-22 07:50:00|1181|1180.6|1181.8|1181.4|1184|1183.2|1180|1179.2|65395
1600761300000|2020-09-22 07:55:00|1181.6|1180.8|1179.6|1179.2|1183.4|1183.2|1178.4|1178|70359
1600761600000|2020-09-22 08:00:00|1179.4|1178.8|1178|1177.2|1180.6|1180.2|1176.8|1176.2|72374
1600761900000|2020-09-22 08:05:00|1177.8|1177|1180|1179.4|1180.4|1180.2|1177.4|1177|32663
1600762200000|2020-09-22 08:10:00|1179.8|1179.2|1175.8|1175.2|1179.8|1179.4|1174.8|1174|94707
1600762500000|2020-09-22 08:15:00|1175.6|1175|1176.4|1176|1179.8|1179.2|1175.4|1174.6|58690
1600762800000|2020-09-22 08:20:00|1176.2|1175.8|1174.4|1173.8|1176.6|1176.2|1172.2|1172|79847
1600763100000|2020-09-22 08:25:00|1174.2|1174|1173.8|1173.2|1175.8|1175.4|1172|1171.6|58814
1600763400000|2020-09-22 08:30:00|1173.6|1173|1170.4|1170|1173.6|1173.4|1169.8|1169.4|75972
1600763700000|2020-09-22 08:35:00|1170.6|1169.8|1167.2|1166.6|1171|1170.4|1166.6|1166.2|116057
1600764000000|2020-09-22 08:40:00|1167.4|1166.8|1164.4|1164.2|1167.4|1167|1164|1163.6|64814
1600764300000|2020-09-22 08:45:00|1164.2|1164|1163.8|1163.6|1167|1166.6|1163.2|1162.8|56455
1600764600000|2020-09-22 08:50:00|1163.6|1163.4|1162.8|1162.2|1164|1163.6|1161|1160.4|43401
1600764900000|2020-09-22 08:55:00|1162.6|1162|1164.4|1164|1165.2|1164.6|1160.6|1160.4|26742
1600765200000|2020-09-22 09:00:00|1164.2|1164.2|1165|1164.4|1165.2|1164.8|1162.8|1162.4|32208
1600765500000|2020-09-22 09:05:00|1164.8|1164.6|1167.2|1166.6|1168|1167.6|1163.8|1163.2|47564
1600765800000|2020-09-22 09:10:00|1167|1166.8|1169.6|1169.2|1171|1170.8|1166.8|1166.2|62274
1600766100000|2020-09-22 09:15:00|1169.4|1169|1168.8|1168.6|1171.2|1170.8|1167.8|1167.4|29489
1600766400000|2020-09-22 09:20:00|1168.6|1168.4|1172|1171.6|1172|1171.8|1167.8|1167.4|42311
1600766700000|2020-09-22 09:25:00|1172.2|1171.8|1170.8|1170.4|1173|1172.6|1168.8|1168.6|31616
1600767000000|2020-09-22 09:30:00|1170.6|1170.2|1169.8|1169.4|1170.8|1170.6|1169|1168.6|33514
1600767300000|2020-09-22 09:35:00|1170|1169.6|1169.8|1169.4|1171.2|1171|1168.6|1168.4|27549
1600767600000|2020-09-22 09:40:00|1169.6|1169.2|1172.4|1172|1173.2|1173|1169.6|1169|18868
1600767900000|2020-09-22 09:45:00|1172.2|1171.8|1174.2|1173.8|1174.6|1174.2|1171.6|1171.2|18070
1600768200000|2020-09-22 09:50:00|1174.6|1173.6|1172.8|1172.2|1175.8|1175.4|1172.2|1171.8|55495
1600768500000|2020-09-22 09:55:00|1172.6|1172.4|1172.2|1171.8|1174.2|1174|1171|1170.6|38181
1600768800000|2020-09-22 10:00:00|1172|1171.6|1174|1173.6|1174.4|1174.2|1172|1171.6|29013
1600769100000|2020-09-22 10:05:00|1174.2|1173.8|1172.8|1172.6|1174.2|1174|1171.6|1171.2|49793
1600769400000|2020-09-22 10:10:00|1173|1172.4|1171.6|1171.2|1173|1172.8|1170.8|1170.4|23276
1600769700000|2020-09-22 10:15:00|1171.4|1171.4|1173.8|1173.4|1174|1173.6|1171.4|1171.2|29088
1600770000000|2020-09-22 10:20:00|1174|1173.6|1180.8|1180.6|1181|1180.6|1174|1173.6|31862
1600770300000|2020-09-22 10:25:00|1181|1180.8|1179.8|1179.6|1181.4|1181|1178.6|1178|37052
1600770600000|2020-09-22 10:30:00|1180|1179.8|1181.8|1181.4|1183.4|1183.2|1180|1179.8|36130
1600770900000|2020-09-22 10:35:00|1182|1181.6|1184.2|1183.6|1184.2|1184|1181|1180.6|35217
1600771200000|2020-09-22 10:40:00|1184.4|1183.8|1186|1185.6|1186.8|1186.6|1183.6|1183|38275
1600771500000|2020-09-22 10:45:00|1185.8|1185.4|1184.8|1184.4|1186.4|1186.2|1184.6|1184.2|18126
1600771800000|2020-09-22 10:50:00|1184.6|1184.2|1184.4|1184.2|1185.6|1185.4|1183.8|1183.6|23908
1600772100000|2020-09-22 10:55:00|1184.2|1184|1186.4|1186.2|1188.2|1188|1183.6|1183|34798
1600772400000|2020-09-22 11:00:00|1186.2|1186|1188.2|1187.8|1188.4|1188|1185|1184.8|45171
1600772700000|2020-09-22 11:05:00|1188|1187.4|1190.8|1190.6|1191|1190.6|1188|1187.4|20031
1600773000000|2020-09-22 11:10:00|1190.6|1190.4|1192.6|1192.4|1192.6|1192.4|1189|1188.8|32776
1600773300000|2020-09-22 11:15:00|1192.4|1192.2|1193.4|1193.2|1194|1193.8|1192.2|1192|25062
1600773600000|2020-09-22 11:20:00|1193.2|1193|1193.8|1193.4|1193.8|1193.6|1192.6|1192.2|14614
1600773900000|2020-09-22 11:25:00|1193.6|1193.6|1197.2|1197|1197.4|1197.2|1193.6|1193.4|37344
1600774200000|2020-09-22 11:30:00|1197.4|1197.2|1199.8|1199.2|1200|1199.8|1197.4|1197|48924
1600774500000|2020-09-22 11:35:00|1200|1199.4|1198.4|1197.8|1202.6|1202.2|1197.8|1197.2|56190
1600774800000|2020-09-22 11:40:00|1198.6|1198|1193.8|1193.2|1199|1198.8|1193.6|1193.2|64696
1600775100000|2020-09-22 11:45:00|1193.6|1193.4|1190.8|1190.6|1193.6|1193.4|1190.2|1189.8|41287
1600775400000|2020-09-22 11:50:00|1190.6|1190.4|1191.2|1190.8|1193.2|1192.8|1188.8|1188.4|75794
1600775700000|2020-09-22 11:55:00|1191.4|1191|1190|1189.6|1192|1191.8|1189.8|1189.4|20428
1600776000000|2020-09-22 12:00:00|1189.8|1189.8|1188.6|1188.2|1191.6|1191.4|1187.4|1187.2|51156
1600776300000|2020-09-22 12:05:00|1188.8|1188.4|1189.4|1189|1190.2|1189.8|1187.2|1187|86616
1600776600000|2020-09-22 12:10:00|1189.6|1189.2|1188|1187.6|1190|1189.8|1187.6|1187.2|29626
1600776900000|2020-09-22 12:15:00|1187.8|1187.4|1185.4|1184.8|1189|1188.6|1184.8|1184.2|70610
1600777200000|2020-09-22 12:20:00|1185.6|1185|1183.6|1183.2|1185.8|1185.4|1183.2|1183|21878
1600777500000|2020-09-22 12:25:00|1183.4|1183.4|1184|1183.6|1185.6|1185.4|1183.4|1183|19554
1600777800000|2020-09-22 12:30:00|1184.2|1183.8|1188.6|1188.4|1189|1188.6|1183.4|1183.2|26200
1600778100000|2020-09-22 12:35:00|1188.4|1188.2|1186.4|1185.8|1189.4|1189.2|1184.8|1184.4|30461
1600778400000|2020-09-22 12:40:00|1186.2|1186|1185.4|1185|1187.6|1187.2|1185.2|1185|17631
1600778700000|2020-09-22 12:45:00|1185.2|1185.2|1185.6|1185.2|1186.4|1186.2|1184.8|1184.6|18755
1600779000000|2020-09-22 12:50:00|1186|1185.4|1189.6|1189.2|1189.6|1189.2|1186|1185.2|75156
1600779300000|2020-09-22 12:55:00|1189.4|1189.4|1190.6|1190.4|1192|1191.8|1189.2|1188.6|24565
1600779600000|2020-09-22 13:00:00|1190.8|1190.6|1189.6|1189|1191.6|1191.2|1188.6|1188.2|45949
1600779900000|2020-09-22 13:05:00|1189.4|1188.8|1192.4|1192|1193|1192.8|1188.8|1188.4|44489
1600780200000|2020-09-22 13:10:00|1192.2|1191.8|1190.2|1189.6|1194.2|1193.8|1189.8|1189.4|31794
1600780500000|2020-09-22 13:15:00|1190|1189.8|1188.6|1188.4|1190|1189.8|1187.6|1187.2|25124
1600780800000|2020-09-22 13:20:00|1188.8|1188.6|1189|1188.6|1190.4|1190|1188|1187.6|123013
1600781100000|2020-09-22 13:25:00|1189.2|1188.8|1191.2|1190.8|1192.8|1192.6|1189.2|1188.6|34856
1600781400000|2020-09-22 13:30:00|1191|1190.6|1195|1194.6|1196|1195.8|1189.6|1189.2|66996
1600781700000|2020-09-22 13:35:00|1194.8|1194.4|1198.4|1197.8|1198.4|1198.2|1192.4|1192.2|49260
1600782000000|2020-09-22 13:40:00|1198.2|1197.6|1197.8|1197.4|1198.4|1198.2|1195.8|1195.6|72191
1600782300000|2020-09-22 13:45:00|1198|1197.6|1190.4|1189.8|1200|1199.8|1190.2|1189.8|88808
1600782600000|2020-09-22 13:50:00|1190.2|1190|1187|1186.8|1190.4|1190|1185.8|1185.4|107532
1600782900000|2020-09-22 13:55:00|1186.8|1186.6|1185|1184.4|1189|1188.8|1183.8|1183.4|118070
1600783200000|2020-09-22 14:00:00|1185.2|1184.8|1184.4|1184|1186.6|1186.2|1183.2|1182.8|99546
1600783500000|2020-09-22 14:05:00|1184.2|1183.8|1185.6|1185.2|1186.6|1186.4|1183|1182.8|40596
1600783800000|2020-09-22 14:10:00|1185.4|1185|1184|1183.6|1186.4|1186|1182.6|1182|53599
1600784100000|2020-09-22 14:15:00|1183.8|1183.4|1186.8|1186.2|1187.2|1187|1183.8|1183.2|45492
1600784400000|2020-09-22 14:20:00|1187|1186.4|1183|1182.6|1187|1186.6|1182.8|1182.4|53583
1600784700000|2020-09-22 14:25:00|1183.2|1182.8|1182.6|1182.2|1183.8|1183.4|1180|1179.8|49309
1600785000000|2020-09-22 14:30:00|1182.8|1182.4|1180.6|1180.2|1182.8|1182.4|1179|1178.6|87336
1600785300000|2020-09-22 14:35:00|1180.8|1180.4|1178.2|1177.8|1182.2|1182|1177.4|1177.2|56622
1600785600000|2020-09-22 14:40:00|1178|1177.6|1172.4|1172.2|1178|1177.8|1172.4|1172|68575
1600785900000|2020-09-22 14:45:00|1172.2|1172|1169.2|1168.6|1173|1172.8|1168.8|1168.4|63831
1600786200000|2020-09-22 14:50:00|1169|1168.8|1166.8|1166.4|1169.6|1169.2|1166.6|1166.4|66799
1600786500000|2020-09-22 14:55:00|1167|1166.6|1164.6|1164.4|1167.8|1167.6|1163.8|1163.6|124435
1600786800000|2020-09-22 15:00:00|1164.4|1164.2|1165.6|1165.4|1166.2|1166|1163.2|1163|119406
1600787100000|2020-09-22 15:05:00|1165.8|1165.6|1169.6|1169.2|1169.6|1169.2|1165.8|1165.4|78318
1600787400000|2020-09-22 15:10:00|1169.8|1169.4|1171.2|1170.6|1172.8|1172.4|1169.4|1169|95423
1600787700000|2020-09-22 15:15:00|1171|1170.4|1173.2|1173|1174.8|1174.2|1170.8|1170.4|52983
1600788000000|2020-09-22 15:20:00|1173|1172.8|1172.2|1171.8|1173.6|1173.2|1170.6|1170.4|99214
1600788300000|2020-09-22 15:25:00|1172|1171.6|1172|1171.6|1172.2|1171.8|1169.6|1169.2|127582
1600844400000|2020-09-23 07:00:00|1181.8|1163.6|1169.2|1168.4|1187.2|1177.6|1169.2|1163.6|83553
1600844700000|2020-09-23 07:05:00|1169|1168|1161|1160|1169|1168.2|1158.4|1157|132210
1600845000000|2020-09-23 07:10:00|1161.4|1160.2|1163.2|1162.4|1165.2|1164.4|1159.8|1159.6|124015
1600845300000|2020-09-23 07:15:00|1162.8|1162|1165.8|1164.6|1166|1164.8|1158.6|1158.2|72407
1600845600000|2020-09-23 07:20:00|1165.6|1164.4|1170|1169.2|1173|1172.4|1163.6|1163|76546
1600845900000|2020-09-23 07:25:00|1169.8|1169|1167.6|1167|1171.6|1170.8|1167|1166.4|62555
1600846200000|2020-09-23 07:30:00|1167.8|1167.6|1168.6|1167.8|1171|1170.8|1165.8|1165.4|95785
1600846500000|2020-09-23 07:35:00|1168.4|1168|1168.8|1168.4|1170|1169.6|1165.2|1164.4|50408
1600846800000|2020-09-23 07:40:00|1168.6|1168.6|1174.6|1174.2|1175|1174.8|1168.4|1168|85682
1600847100000|2020-09-23 07:45:00|1174.8|1174.4|1180.4|1180|1181.2|1180.4|1173|1172.6|111730
1600847400000|2020-09-23 07:50:00|1180.2|1179.8|1179.6|1179.2|1180.2|1179.8|1176.8|1176.2|54653
1600847700000|2020-09-23 07:55:00|1180|1179.4|1181.8|1181.2|1183|1182.6|1178.8|1178.2|82573
1600848000000|2020-09-23 08:00:00|1182|1181.4|1185.2|1184.6|1185.8|1185.2|1180.4|1180.2|121350
1600848300000|2020-09-23 08:05:00|1185.6|1184.8|1182.6|1182|1186.6|1186|1181.8|1181.6|68980
1600848600000|2020-09-23 08:10:00|1182.8|1182.2|1182.2|1181.4|1183.6|1183.2|1178.6|1178.2|43513
1600848900000|2020-09-23 08:15:00|1182|1181.6|1180.8|1180.4|1183.4|1183|1180|1179.6|42373
1600849200000|2020-09-23 08:20:00|1180.6|1180.2|1178.2|1177.8|1181|1180.6|1178|1177.6|115538
1600849500000|2020-09-23 08:25:00|1178|1178|1182.4|1182|1182.4|1182.2|1178|1178|66057
1600849800000|2020-09-23 08:30:00|1182.6|1182.2|1187.8|1187.4|1188|1187.8|1182.4|1182|98061
1600850100000|2020-09-23 08:35:00|1188|1187.6|1190.4|1189.8|1190.6|1190|1186.8|1186.4|91658
1600850400000|2020-09-23 08:40:00|1190.2|1189.4|1188.4|1188|1191.2|1190.8|1186.6|1186.2|48886
1600850700000|2020-09-23 08:45:00|1188.6|1188.2|1186.4|1186|1190.8|1190.2|1186|1185.8|35608
1600851000000|2020-09-23 08:50:00|1186.6|1185.8|1186.8|1186.6|1187.2|1186.8|1184.4|1184.2|45282
1600851300000|2020-09-23 08:55:00|1187|1186.8|1187.4|1187|1188.8|1188.4|1186.2|1186|26995
1600851600000|2020-09-23 09:00:00|1187.6|1187.2|1187.8|1187.2|1190.4|1190.2|1187.4|1187|45114
1600851900000|2020-09-23 09:05:00|1187.6|1187|1187.6|1187.2|1190|1189.8|1185.8|1185.4|41991
1600852200000|2020-09-23 09:10:00|1187.4|1187.4|1189.6|1189.2|1189.8|1189.4|1185.6|1185.4|148961
1600852500000|2020-09-23 09:15:00|1189.4|1189|1189.4|1189.2|1191.2|1191|1188.6|1188.4|61386
1600852800000|2020-09-23 09:20:00|1189.6|1189.4|1191.8|1191.4|1192|1191.6|1189.6|1189.2|60464
1600853100000|2020-09-23 09:25:00|1191.6|1191.2|1191.4|1190.8|1192.6|1192.2|1190.4|1190|24501
1600853400000|2020-09-23 09:30:00|1191.6|1191|1190|1189.8|1192|1191.6|1188.2|1188|48780
1600853700000|2020-09-23 09:35:00|1189.8|1189.6|1190.4|1190|1191.2|1191|1189|1188.8|53261
1600854000000|2020-09-23 09:40:00|1190.6|1190.2|1188|1187.6|1193.6|1193|1187.6|1187.2|67686
1600854300000|2020-09-23 09:45:00|1188.2|1187.8|1189.2|1188.8|1189.8|1189.4|1187.8|1187.6|32496
1600854600000|2020-09-23 09:50:00|1189|1188.4|1189.8|1189.6|1190.8|1190.2|1187.4|1187|49091
1600854900000|2020-09-23 09:55:00|1190|1189.8|1188.6|1188|1190.2|1190|1188|1187.6|24768
1600855200000|2020-09-23 10:00:00|1188.4|1188.2|1188.2|1187.8|1190|1189.8|1187.6|1187.2|24731
1600855500000|2020-09-23 10:05:00|1188|1187.6|1186|1185.8|1189.6|1189.4|1185.6|1185.4|29267
1600855800000|2020-09-23 10:10:00|1185.8|1185.6|1185.6|1185.2|1186|1185.8|1183.8|1183.4|63686
1600856100000|2020-09-23 10:15:00|1185.4|1185|1182.2|1181.8|1185.6|1185.2|1181.4|1181|136575
1600856400000|2020-09-23 10:20:00|1182|1182|1186|1185.6|1186.2|1185.6|1182|1181.6|53631
1600856700000|2020-09-23 10:25:00|1185.8|1185.4|1188|1187.6|1188.4|1188|1185.6|1185.4|18631
1600857000000|2020-09-23 10:30:00|1188.2|1187.8|1192.2|1191.8|1192.6|1192.2|1187.6|1187.2|78549
1600857300000|2020-09-23 10:35:00|1192|1191.6|1188.6|1188.2|1192.8|1192.2|1188|1187.6|36842
1600857600000|2020-09-23 10:40:00|1188.8|1188.4|1186.8|1186.4|1188.8|1188.4|1186.8|1186.2|19674
1600857900000|2020-09-23 10:45:00|1187|1186.6|1189.2|1188.8|1189.2|1189|1186.2|1185.8|45933
1600858200000|2020-09-23 10:50:00|1189|1189|1189.8|1189.4|1190.6|1190.4|1187.8|1187.4|26063
1600858500000|2020-09-23 10:55:00|1189.6|1189.2|1188.2|1187.8|1189.6|1189.2|1186.8|1186.4|30243
1600858800000|2020-09-23 11:00:00|1188|1188|1190.8|1190.2|1191|1190.4|1188|1187.8|33027
1600859100000|2020-09-23 11:05:00|1190.6|1190.4|1191|1190.6|1193|1192.6|1190|1189.8|29723
1600859400000|2020-09-23 11:10:00|1191.2|1190.8|1191.4|1191|1191.4|1191.2|1188.8|1188.2|28004
1600859700000|2020-09-23 11:15:00|1191.2|1190.8|1190|1189.8|1191.6|1191.4|1189.8|1189.6|19269
1600860000000|2020-09-23 11:20:00|1189.8|1189.6|1190.6|1190.4|1190.8|1190.6|1189|1188.8|35754
1600860300000|2020-09-23 11:25:00|1190.8|1190.6|1190|1189.8|1190.8|1190.6|1189.2|1189|50286
1600860600000|2020-09-23 11:30:00|1190.2|1190|1190.6|1190.2|1191|1190.8|1189.8|1189.4|22942
1600860900000|2020-09-23 11:35:00|1190.4|1190.4|1193.8|1193.6|1193.8|1193.6|1189.6|1189.4|50512
1600861200000|2020-09-23 11:40:00|1193.6|1193.4|1192.6|1192.4|1193.6|1193.4|1191.2|1190.8|104696
1600861500000|2020-09-23 11:45:00|1192.4|1192.2|1193|1192.6|1194.8|1194.6|1192.4|1192.2|83248
1600861800000|2020-09-23 11:50:00|1193.2|1192.4|1193.4|1193|1194.4|1194|1192.2|1191.6|89951
1600862100000|2020-09-23 11:55:00|1193.6|1193.2|1193.6|1193.2|1194.8|1194.4|1193.2|1192.8|38601
1600862400000|2020-09-23 12:00:00|1193.8|1193.4|1192.6|1192.2|1194.6|1194.2|1191.2|1190.8|69100
1600862700000|2020-09-23 12:05:00|1192.4|1192|1190.2|1190|1192.6|1192.4|1189.4|1189.2|78453
1600863000000|2020-09-23 12:10:00|1190.4|1190.2|1192|1191.6|1192.6|1192.4|1190.2|1190|25458
1600863300000|2020-09-23 12:15:00|1191.8|1191.8|1190.2|1190|1192|1191.8|1188.4|1188|56897
1600863600000|2020-09-23 12:20:00|1190|1189.8|1188.8|1188.4|1190.6|1190.2|1185.8|1185.4|155824
1600863900000|2020-09-23 12:25:00|1188.6|1188.6|1189.4|1189|1189.8|1189.4|1188.2|1187.8|19291
1600864200000|2020-09-23 12:30:00|1189.8|1189.2|1191.8|1191.4|1191.8|1191.4|1189.8|1189.2|32642
1600864500000|2020-09-23 12:35:00|1191.6|1191.6|1192|1191.8|1192.8|1192.4|1191|1190.8|35785
1600864800000|2020-09-23 12:40:00|1191.8|1191.6|1191.2|1191|1192.8|1192.6|1191.2|1191|31558
1600865100000|2020-09-23 12:45:00|1191.4|1191.2|1189.8|1189.4|1191.4|1191.2|1189.2|1189|49342
1600865400000|2020-09-23 12:50:00|1190|1189.6|1189.2|1189|1190.2|1189.8|1187|1186.6|70418
1600865700000|2020-09-23 12:55:00|1189|1188.8|1189.4|1189|1190|1189.8|1188.2|1188|26265
1600866000000|2020-09-23 13:00:00|1189.6|1189.2|1187.4|1187|1190.8|1190.4|1187.4|1186.8|19497
1600866300000|2020-09-23 13:05:00|1187.6|1187.2|1186|1185.8|1188|1187.6|1185.4|1185.2|29013
1600866600000|2020-09-23 13:10:00|1186.2|1186|1184.6|1184.2|1187.2|1186.8|1183.8|1183.2|45713
1600866900000|2020-09-23 13:15:00|1184.4|1184.4|1183.8|1183.4|1185.2|1184.8|1183.4|1183|12187
1600867200000|2020-09-23 13:20:00|1183.6|1183.2|1185|1184.6|1187.8|1187.4|1183|1182.8|66440
1600867500000|2020-09-23 13:25:00|1184.8|1184.4|1186.8|1186.4|1187.4|1187.2|1184.8|1184.4|30518
1600867800000|2020-09-23 13:30:00|1187|1186.6|1190.6|1190.2|1191|1190.6|1184.6|1184.4|112827
1600868100000|2020-09-23 13:35:00|1190.8|1190.4|1193.6|1193|1194.6|1194|1190.8|1190.2|54615
1600868400000|2020-09-23 13:40:00|1193.8|1193.2|1190.2|1190|1196.2|1195.8|1188.6|1188|69062
1600868700000|2020-09-23 13:45:00|1190.4|1189.8|1185.2|1184.8|1191.8|1191.2|1183.6|1183|129857
1600869000000|2020-09-23 13:50:00|1185|1184.6|1177|1176.6|1186.8|1186.4|1177|1176.4|106387
1600869300000|2020-09-23 13:55:00|1176.8|1176.4|1177.4|1177|1178.8|1178.4|1176.2|1175.6|84812
1600869600000|2020-09-23 14:00:00|1177.6|1176.8|1177|1176.8|1179.4|1179|1174.4|1174|132259
1600869900000|2020-09-23 14:05:00|1176.8|1176.6|1172.6|1172.2|1177|1176.6|1172.2|1172|103692
1600870200000|2020-09-23 14:10:00|1172.8|1172.4|1172.8|1172.2|1177|1176.4|1171.8|1171.4|84356
1600870500000|2020-09-23 14:15:00|1173|1172.4|1172.8|1172.4|1176|1175.6|1170.6|1170.2|100151
1600870800000|2020-09-23 14:20:00|1172.6|1172.2|1171.4|1170.8|1174.8|1174.4|1171|1170.6|56512
1600871100000|2020-09-23 14:25:00|1171.2|1170.6|1172.4|1172|1174.8|1174.4|1170.8|1170.2|56607
1600871400000|2020-09-23 14:30:00|1172.6|1172.2|1167.8|1167.2|1174.8|1174.6|1167.6|1167|139168
1600871700000|2020-09-23 14:35:00|1167.6|1167|1164|1163.6|1167.8|1167.4|1162.8|1162.4|107100
1600872000000|2020-09-23 14:40:00|1163.8|1163.4|1166.2|1166|1167.2|1167|1163.4|1163|77760
1600872300000|2020-09-23 14:45:00|1166|1165.8|1166.6|1166.2|1167|1166.8|1164.4|1164|64113
1600872600000|2020-09-23 14:50:00|1166.4|1166|1162.8|1162.4|1167.4|1166.8|1161.6|1161.2|81004
1600872900000|2020-09-23 14:55:00|1163|1162.6|1160|1159.6|1165.4|1165.2|1159.8|1159.6|75176
1600873200000|2020-09-23 15:00:00|1159.8|1159.2|1163.4|1163|1165|1164.8|1158.8|1158.4|110835
1600873500000|2020-09-23 15:05:00|1163.6|1163.2|1163|1162.6|1166.2|1165.8|1162.2|1161.8|64854
1600873800000|2020-09-23 15:10:00|1163.2|1162.8|1160.6|1160.2|1163.6|1163.2|1159.8|1159.2|118708
1600874100000|2020-09-23 15:15:00|1160.4|1160.4|1159.2|1159|1161.6|1161.2|1157|1156.6|100809
1600874400000|2020-09-23 15:20:00|1159|1158.8|1157.8|1157.4|1159.2|1158.8|1155.4|1155|117261
1600874700000|2020-09-23 15:25:00|1157.4|1157.2|1154.8|1154|1157.8|1157.6|1153|1152.2|185669
1600930800000|2020-09-24 07:00:00|1159.8|1133|1131.4|1128.8|1159.8|1139|1126.4|1125.2|423249
1600931100000|2020-09-24 07:05:00|1130.8|1128.6|1133|1132.2|1142|1141.2|1129|1128.6|133246
1600931400000|2020-09-24 07:10:00|1132.8|1132|1142.6|1142.2|1144|1143.4|1129.8|1129|127170
1600931700000|2020-09-24 07:15:00|1142.8|1141.8|1140.4|1140|1142.8|1142.4|1135.8|1135|59065
1600932000000|2020-09-24 07:20:00|1140.6|1140.2|1133|1132.2|1141.4|1141.2|1132.2|1131.4|110858
1600932300000|2020-09-24 07:25:00|1133.4|1132.4|1127.8|1127|1135.8|1135.2|1127|1126.6|79170
1600932600000|2020-09-24 07:30:00|1127.6|1126.8|1129.8|1129|1130.8|1129.8|1123.6|1123.2|128427
1600932900000|2020-09-24 07:35:00|1129.4|1128.8|1131|1130.2|1132.6|1131.8|1125.8|1125.2|56027
1600933200000|2020-09-24 07:40:00|1130.8|1130|1131.4|1130.8|1132.6|1132.2|1129|1128.2|82988
1600933500000|2020-09-24 07:45:00|1131.6|1131|1133.6|1133|1134.8|1134.2|1130.8|1130.2|91688
1600933800000|2020-09-24 07:50:00|1133.8|1133.2|1133.4|1133|1135.6|1135.2|1131.2|1130.8|75225
1600934100000|2020-09-24 07:55:00|1133.2|1132.8|1136.8|1136.2|1137.2|1136.6|1130.2|1130|78697
1600934400000|2020-09-24 08:00:00|1136.6|1136.4|1128|1127.6|1136.8|1136.4|1128|1127.6|98453
1600934700000|2020-09-24 08:05:00|1128.2|1127.8|1127.8|1127.4|1130.4|1130.2|1126.8|1126.4|57404
1600935000000|2020-09-24 08:10:00|1127.6|1127.2|1123.2|1122.8|1129.6|1129.2|1123|1122.8|84546
1600935300000|2020-09-24 08:15:00|1123|1122.6|1125|1124.8|1126|1125.6|1122.6|1122.2|69846
1600935600000|2020-09-24 08:20:00|1124.8|1124.4|1122.8|1122.2|1125.6|1125.2|1121.8|1121.2|62948
1600935900000|2020-09-24 08:25:00|1122.6|1122|1125.8|1125.6|1127.4|1127|1122|1121.6|43973
1600936200000|2020-09-24 08:30:00|1125.6|1125.2|1124.6|1124.2|1126.8|1126.4|1123.8|1123.2|51975
1600936500000|2020-09-24 08:35:00|1124.8|1124.4|1124.8|1124.2|1128|1127.6|1124.2|1124|50139
1600936800000|2020-09-24 08:40:00|1124.6|1124|1124.8|1124.4|1126.2|1125.6|1124|1123.6|41150
1600937100000|2020-09-24 08:45:00|1124.6|1124.2|1125|1124.4|1125.4|1125.2|1122.6|1122|42549
1600937400000|2020-09-24 08:50:00|1124.8|1123.8|1124|1123.6|1125.2|1125|1123.4|1123|32754
1600937700000|2020-09-24 08:55:00|1123.8|1123.8|1122.6|1122.4|1126.2|1125.6|1122.4|1122|55125
1600938000000|2020-09-24 09:00:00|1122.8|1122.6|1123.4|1123|1123.8|1123.4|1122.2|1122|28178
1600938300000|2020-09-24 09:05:00|1123.6|1123.2|1122.2|1122|1124.8|1124.4|1121.8|1121.4|43673
1600938600000|2020-09-24 09:10:00|1122|1121.6|1124.2|1123.8|1124.4|1124|1120.2|1120|55505
1600938900000|2020-09-24 09:15:00|1124.4|1124|1128.8|1128.6|1128.8|1128.6|1123.6|1123|40854
1600939200000|2020-09-24 09:20:00|1128.6|1128.4|1131|1130.6|1133|1132.4|1128.4|1128|47759
1600939500000|2020-09-24 09:25:00|1131.2|1130.8|1132.2|1131.8|1132.8|1132.6|1131|1130.4|166563
1600939800000|2020-09-24 09:30:00|1132|1131.6|1132.4|1132|1135.8|1135.4|1131.4|1131|60755
1600940100000|2020-09-24 09:35:00|1132.6|1132.2|1134.4|1133.8|1135.2|1134.8|1131.6|1131.4|29481
1600940400000|2020-09-24 09:40:00|1134.2|1134|1138.6|1138.4|1139.4|1139.2|1134|1133.4|40085
1600940700000|2020-09-24 09:45:00|1138.8|1138.6|1139|1138.6|1140.6|1140.2|1136.6|1136.2|45266
1600941000000|2020-09-24 09:50:00|1139.2|1138.8|1137.6|1137|1141|1140.8|1136.8|1136.4|36032
1600941300000|2020-09-24 09:55:00|1137.4|1137.2|1142.6|1142.2|1143|1142.8|1137.2|1137|34299
1600941600000|2020-09-24 10:00:00|1142.8|1142|1147.2|1146.8|1147.6|1147.2|1142|1141.8|53761
1600941900000|2020-09-24 10:05:00|1147.4|1147|1146.2|1145.8|1148|1147.8|1145.8|1145.4|35204
1600942200000|2020-09-24 10:10:00|1146|1146|1146|1145.8|1147.2|1146.8|1143|1142.6|81968
1600942500000|2020-09-24 10:15:00|1146.2|1146|1147.2|1147|1147.4|1147.2|1143.2|1143|37392
1600942800000|2020-09-24 10:20:00|1147|1146.8|1150.2|1149.8|1151.2|1151|1145|1144.6|92497
1600943100000|2020-09-24 10:25:00|1150|1149.6|1151.4|1151|1151.6|1151.2|1148.6|1148.2|82728
1600943400000|2020-09-24 10:30:00|1151.2|1150.8|1146.2|1145.8|1151.4|1151|1144.8|1144.2|52656
1600943700000|2020-09-24 10:35:00|1146|1145.6|1148.2|1147.8|1148.2|1147.8|1143.8|1143.4|44753
1600944000000|2020-09-24 10:40:00|1148|1147.6|1147.2|1147|1148.2|1147.8|1145.2|1145|24949
1600944300000|2020-09-24 10:45:00|1147.4|1147.2|1151.8|1151.4|1152|1151.8|1147.4|1147|40284
1600944600000|2020-09-24 10:50:00|1151.6|1151.2|1152.6|1152.2|1153.6|1153|1151.4|1151.2|37215
1600944900000|2020-09-24 10:55:00|1152.4|1152|1147.2|1146.8|1153|1152.6|1147|1146.8|35987
1600945200000|2020-09-24 11:00:00|1147.4|1147|1148.6|1148.2|1150.8|1150.2|1147|1146.6|28171
1600945500000|2020-09-24 11:05:00|1148.8|1148.4|1146|1145.8|1149.6|1149|1145.8|1145.4|71887
1600945800000|2020-09-24 11:10:00|1146.2|1146|1145.2|1144.8|1146.4|1146.2|1144.4|1144|41215
1600946100000|2020-09-24 11:15:00|1145|1144.6|1148.6|1148.2|1148.6|1148.2|1143.4|1142.8|21078
1600946400000|2020-09-24 11:20:00|1148.4|1148|1148.4|1148|1149|1148.8|1146.2|1146|26048
1600946700000|2020-09-24 11:25:00|1148.6|1148.2|1149.2|1148.8|1149.4|1149|1147|1146.6|30974
1600947000000|2020-09-24 11:30:00|1149|1148.6|1149.2|1149|1150|1149.6|1148.2|1148|38233
1600947300000|2020-09-24 11:35:00|1149.4|1149.2|1150.2|1150|1152.2|1151.8|1148.8|1148.6|27379
1600947600000|2020-09-24 11:40:00|1150|1149.8|1145.4|1145|1150|1149.8|1145|1144.4|101005
1600947900000|2020-09-24 11:45:00|1145.6|1145.2|1144.4|1144|1147.2|1146.8|1144.4|1143.8|58232
1600948200000|2020-09-24 11:50:00|1144.6|1144.2|1146.8|1146.4|1148|1147.8|1143.2|1142.8|46323
1600948500000|2020-09-24 11:55:00|1147|1146.2|1143.6|1143.2|1147.6|1147.2|1143.4|1143|44140
1600948800000|2020-09-24 12:00:00|1143.8|1143.4|1139|1138.8|1144|1143.6|1139|1138.8|87695
1600949100000|2020-09-24 12:05:00|1138.8|1138.6|1140.8|1140.4|1141|1140.6|1137.6|1137.4|40593
1600949400000|2020-09-24 12:10:00|1140.6|1140.6|1144.2|1143.8|1144.2|1143.8|1140.6|1140.2|29788
1600949700000|2020-09-24 12:15:00|1144.4|1144|1144.8|1144.2|1146.8|1146.4|1142.8|1142.6|326553
1600950000000|2020-09-24 12:20:00|1144.6|1144|1142.4|1142.2|1144.8|1144.4|1140.6|1140.4|31279
1600950300000|2020-09-24 12:25:00|1142.6|1142.4|1142.2|1141.4|1143.8|1143.4|1140.6|1140.4|64514
1600950600000|2020-09-24 12:30:00|1142|1141.6|1139|1138.6|1142|1141.6|1138.2|1137.8|86313
1600950900000|2020-09-24 12:35:00|1139.2|1138.8|1135.6|1135.2|1140.2|1139.8|1135.4|1135|106461
1600951200000|2020-09-24 12:40:00|1135.4|1135|1136.4|1136|1138.4|1138.2|1134.8|1134.4|60288
1600951500000|2020-09-24 12:45:00|1136.6|1136.2|1137|1136.4|1138.8|1138.6|1135.8|1135.4|58375
1600951800000|2020-09-24 12:50:00|1137.2|1136.6|1135.2|1134.8|1137.6|1137.2|1135|1134.6|46079
1600952100000|2020-09-24 12:55:00|1135.4|1135|1138.2|1138|1138.6|1138.2|1134.4|1134|46606
1600952400000|2020-09-24 13:00:00|1138.4|1138.2|1134.8|1134.6|1139.6|1139.4|1134.8|1134.6|43461
1600952700000|2020-09-24 13:05:00|1135|1134.8|1131.6|1131.2|1136.8|1136.4|1131.4|1131|53626
1600953000000|2020-09-24 13:10:00|1131.4|1131|1130|1129.8|1131.8|1131.4|1127|1126.4|76442
1600953300000|2020-09-24 13:15:00|1130.2|1130|1126.4|1126|1130.2|1130|1126|1125.8|62103
1600953600000|2020-09-24 13:20:00|1126.6|1126.2|1128.4|1127.8|1129|1128.8|1126.2|1125.8|98322
1600953900000|2020-09-24 13:25:00|1128.2|1127.6|1128|1127.8|1130.8|1130.2|1127|1126.6|62422
1600954200000|2020-09-24 13:30:00|1128.2|1128|1121.4|1120.8|1129|1128.6|1119.2|1119|230131
1600954500000|2020-09-24 13:35:00|1121.2|1120.6|1120.6|1120|1124.4|1124.2|1120.2|1120|109198
1600954800000|2020-09-24 13:40:00|1120.4|1120.2|1120.2|1119.6|1122.8|1122.4|1119.8|1119.6|88601
1600955100000|2020-09-24 13:45:00|1120|1119.4|1131.2|1131|1132.6|1132.2|1119|1118.6|86240
1600955400000|2020-09-24 13:50:00|1131.4|1131.2|1130.6|1130.2|1133.6|1133.2|1127.8|1127.4|63742
1600955700000|2020-09-24 13:55:00|1130.4|1130|1124.2|1123.8|1130.6|1130.2|1122.6|1122|259240
1600956000000|2020-09-24 14:00:00|1124|1123.6|1129.4|1129|1131.2|1130.8|1123.6|1123.4|63960
1600956300000|2020-09-24 14:05:00|1129.6|1129.2|1134.6|1134.2|1135|1134.6|1129.6|1129.2|89124
1600956600000|2020-09-24 14:10:00|1134.4|1134|1131.2|1130.8|1134.6|1134|1129.4|1129|48762
1600956900000|2020-09-24 14:15:00|1131.4|1131|1130.2|1129.8|1133.2|1132.6|1129.2|1129|83130
1600957200000|2020-09-24 14:20:00|1130.4|1130|1122.8|1122.4|1130.4|1130|1122.6|1122.4|108373
1600957500000|2020-09-24 14:25:00|1123|1122.6|1121|1120.6|1124.8|1124.4|1120.2|1120|146593
1600957800000|2020-09-24 14:30:00|1121.2|1120.8|1119.2|1118.6|1121.6|1121.4|1118.2|1118|105163
1600958100000|2020-09-24 14:35:00|1119|1118.8|1121.4|1121|1123|1122.6|1118.4|1118.2|74009
1600958400000|2020-09-24 14:40:00|1121.2|1121.2|1123.2|1123|1123.4|1123.2|1120.4|1120.2|89993
1600958700000|2020-09-24 14:45:00|1123.4|1123.2|1122.4|1122|1128.6|1128.4|1121.8|1121.4|77083
1600959000000|2020-09-24 14:50:00|1122.2|1121.8|1120.4|1120.2|1123.8|1123.4|1119.4|1119|64331
1600959300000|2020-09-24 14:55:00|1120.2|1120|1119.6|1119.2|1120.8|1120.2|1118.2|1118|130537
1600959600000|2020-09-24 15:00:00|1119.8|1119.4|1120|1119.4|1121.4|1120.8|1118.8|1118.4|70296
1600959900000|2020-09-24 15:05:00|1119.8|1119.6|1119.6|1119.2|1122.2|1121.6|1118.6|1118.2|154939
1600960200000|2020-09-24 15:10:00|1119.8|1119.4|1123|1122.6|1123.2|1123|1119.2|1119|133982
1600960500000|2020-09-24 15:15:00|1122.8|1122.4|1121|1120.6|1123.4|1123.2|1121|1120.6|95605
1600960800000|2020-09-24 15:20:00|1120.8|1120.8|1123.6|1123.2|1124.2|1124|1119.8|1119.6|142491
1600961100000|2020-09-24 15:25:00|1123.4|1123.4|1122.8|1122.4|1124.6|1124.4|1122.6|1122.4|128702
1601017200000|2020-09-25 07:00:00|1136|1115.8|1123.2|1122.4|1136|1128.2|1122.2|1115.8|99357
1601017500000|2020-09-25 07:05:00|1123|1122.2|1127.2|1126.2|1128.6|1127.4|1118|1117.4|124076
1601017800000|2020-09-25 07:10:00|1127|1126|1125.8|1125.4|1128.8|1128.4|1124|1123.2|86234
1601018100000|2020-09-25 07:15:00|1125.6|1125.2|1121|1120.6|1127|1126.4|1120.8|1120.2|68199
1601018400000|2020-09-25 07:20:00|1120.8|1120.2|1119.8|1119.2|1124.6|1124|1118|1117.4|66501
1601018700000|2020-09-25 07:25:00|1120|1119|1124.6|1124|1125.6|1125|1118.8|1118.4|70327
1601019000000|2020-09-25 07:30:00|1124.4|1123.8|1121.2|1120.8|1125.8|1125.4|1120.4|1120|84049
1601019300000|2020-09-25 07:35:00|1121|1120.6|1125.4|1124.8|1125.8|1125.6|1120|1119.6|35451
1601019600000|2020-09-25 07:40:00|1125.2|1124.6|1124.6|1124.2|1126.4|1126.2|1121.8|1121.4|59130
1601019900000|2020-09-25 07:45:00|1124.4|1124|1120.2|1119.6|1124.6|1124.2|1119.2|1119|68408
1601020200000|2020-09-25 07:50:00|1120|1119.4|1118.4|1117.8|1120.2|1119.8|1115|1114.6|130173
1601020500000|2020-09-25 07:55:00|1118.2|1117.6|1116|1115.4|1118.2|1117.8|1115.8|1115.4|60601
1601020800000|2020-09-25 08:00:00|1115.8|1115.6|1115.4|1115|1118.4|1118|1115.2|1115|65020
1601021100000|2020-09-25 08:05:00|1115.2|1114.6|1110.2|1109.6|1115.2|1114.8|1108.4|1108.2|149289
1601021400000|2020-09-25 08:10:00|1110|1109.8|1108|1107.4|1110.6|1110.4|1106|1105.6|105939
1601021700000|2020-09-25 08:15:00|1107.8|1107.2|1106.8|1106.6|1108|1107.4|1105.4|1105|76965
1601022000000|2020-09-25 08:20:00|1106.6|1106.4|1109.6|1109|1110.2|1109.6|1105|1104.8|43341
1601022300000|2020-09-25 08:25:00|1109.4|1108.8|1107.8|1107.4|1109.6|1109.2|1106.6|1106|45788
1601022600000|2020-09-25 08:30:00|1107.6|1107.2|1108.6|1108.4|1109.4|1109.2|1106.6|1106|44761
1601022900000|2020-09-25 08:35:00|1108.8|1108.6|1109.2|1109|1110.2|1110|1107.8|1107.4|51904
1601023200000|2020-09-25 08:40:00|1109.4|1108.8|1111.6|1111.4|1112.2|1111.8|1108.6|1108|64879
1601023500000|2020-09-25 08:45:00|1111.8|1111.6|1111.4|1111.2|1113.2|1112.8|1110.2|1110|39066
1601023800000|2020-09-25 08:50:00|1111.6|1111.4|1111.8|1111.4|1112.4|1112|1110|1109.6|53281
1601024100000|2020-09-25 08:55:00|1112|1111.6|1111.4|1111|1113|1112.6|1110.6|1110.2|43924
1601024400000|2020-09-25 09:00:00|1111.6|1111.2|1110.4|1110.2|1112.8|1112.4|1110.4|1110|34658
1601024700000|2020-09-25 09:05:00|1110.6|1110|1109|1108.6|1111.2|1111|1107.8|1107.6|67162
1601025000000|2020-09-25 09:10:00|1109.2|1108.8|1109.2|1108.8|1110.8|1110.6|1108|1107.8|92129
1601025300000|2020-09-25 09:15:00|1109|1108.6|1106.8|1106.6|1109.2|1108.8|1106.6|1106.4|39308
1601025600000|2020-09-25 09:20:00|1106.6|1106.4|1102|1101.8|1107|1106.8|1102|1101.8|127486
1601025900000|2020-09-25 09:25:00|1101.8|1101.6|1098.2|1098|1103|1102.6|1098.2|1097.8|786155
1601026200000|2020-09-25 09:30:00|1098|1097.6|1094.2|1094|1098.4|1098|1093.6|1093.4|163808
1601026500000|2020-09-25 09:35:00|1094.4|1094.2|1091.8|1091.4|1095|1094.6|1091.8|1091.4|108150
1601026800000|2020-09-25 09:40:00|1091.6|1091.6|1090.8|1090.4|1091.8|1091.6|1089.6|1089|146728
1601027100000|2020-09-25 09:45:00|1090.6|1090.2|1091.8|1091.4|1094.6|1093.8|1088.2|1088|106017
1601027400000|2020-09-25 09:50:00|1092|1091.6|1092.8|1092.4|1094.8|1094.2|1089.8|1089.4|91707
1601027700000|2020-09-25 09:55:00|1092.6|1092.6|1094.8|1094.4|1095.6|1095|1092.2|1092|70331
1601028000000|2020-09-25 10:00:00|1094.6|1094.2|1093.8|1093.4|1096.4|1096|1093.2|1093|43381
1601028300000|2020-09-25 10:05:00|1093.6|1093.2|1092|1091.4|1095|1094.8|1091.8|1091.4|51007
1601028600000|2020-09-25 10:10:00|1091.8|1091|1089|1088.6|1092|1091.4|1088.6|1088.2|61410
1601028900000|2020-09-25 10:15:00|1088.8|1088.4|1087.8|1087.6|1089.8|1089.4|1086.8|1086.6|41769
1601029200000|2020-09-25 10:20:00|1088|1087.8|1090|1089.8|1091.4|1091|1087|1086.6|167349
1601029500000|2020-09-25 10:25:00|1090.2|1090|1088.2|1087.8|1091.2|1090.8|1088|1087.4|95604
1601029800000|2020-09-25 10:30:00|1088|1087.6|1093|1092.4|1093.6|1093.2|1087.2|1087|68172
1601030100000|2020-09-25 10:35:00|1092.8|1092.2|1091.6|1091.2|1093.2|1093|1090|1089.8|44780
1601030400000|2020-09-25 10:40:00|1091.4|1091|1085.8|1085.6|1091.8|1091.4|1085.6|1085|80277
1601030700000|2020-09-25 10:45:00|1086.2|1085.4|1081.8|1081.6|1086.6|1086.2|1081|1080.4|150114
1601031000000|2020-09-25 10:50:00|1082|1081.8|1085|1084.4|1086|1085.6|1081.6|1081|77506
1601031300000|2020-09-25 10:55:00|1084.8|1084.6|1086.6|1086.2|1087.4|1087|1084.6|1084|80819
1601031600000|2020-09-25 11:00:00|1086.8|1086.4|1085.6|1085.2|1089.2|1088.8|1085.6|1085.2|32609
1601031900000|2020-09-25 11:05:00|1085.4|1085|1086.8|1086.4|1087.4|1087|1084|1083.8|54170
1601032200000|2020-09-25 11:10:00|1087|1086.6|1087.2|1086.8|1088.4|1088|1084.8|1084.4|52653
1601032500000|2020-09-25 11:15:00|1087.4|1086.6|1087.4|1087|1088.2|1088|1086.4|1086|48546
1601032800000|2020-09-25 11:20:00|1087.2|1086.8|1086|1085.6|1088.6|1088.2|1086|1085.6|28802
1601033100000|2020-09-25 11:25:00|1085.8|1085.4|1085|1084.6|1086.2|1085.8|1084.6|1084.2|25492
1601033400000|2020-09-25 11:30:00|1084.8|1084.8|1088|1087.6|1088.2|1087.8|1084|1083.6|74802
1601033700000|2020-09-25 11:35:00|1087.8|1087.4|1088.6|1088.2|1089|1088.6|1086.2|1085.8|27844
1601034000000|2020-09-25 11:40:00|1088.4|1088|1090.2|1089.6|1092.4|1091.8|1087.8|1087.4|108817
1601034300000|2020-09-25 11:45:00|1090|1089.8|1090.2|1089.8|1091.4|1091.2|1088|1087.6|76884
1601034600000|2020-09-25 11:50:00|1090|1090|1093.6|1093.4|1094.6|1094.4|1089.6|1089.2|52810
1601034900000|2020-09-25 11:55:00|1094|1093.2|1093|1092.8|1094.6|1094.4|1092|1091.6|51759
1601035200000|2020-09-25 12:00:00|1093.2|1093|1093.4|1093|1094.4|1094.2|1092.4|1092.2|180144
1601035500000|2020-09-25 12:05:00|1093.6|1093.2|1093.8|1093.4|1095.6|1095.2|1093.2|1093|35658
1601035800000|2020-09-25 12:10:00|1094|1093.2|1088.4|1088|1094|1093.8|1088.2|1087.8|82750
1601036100000|2020-09-25 12:15:00|1088.2|1088.2|1088|1087.6|1090.6|1090.2|1087.8|1087.6|57540
1601036400000|2020-09-25 12:20:00|1087.8|1087.4|1088.6|1088.2|1090.8|1090.6|1087.4|1087|37975
1601036700000|2020-09-25 12:25:00|1088.4|1088.4|1093.4|1092.6|1093.4|1092.8|1088.2|1088|43873
1601037000000|2020-09-25 12:30:00|1093.2|1092.4|1092|1091.6|1094.4|1094|1091.6|1091.2|42984
1601037300000|2020-09-25 12:35:00|1091.8|1091.4|1093.2|1092.8|1094|1093.6|1091.2|1091|39730
1601037600000|2020-09-25 12:40:00|1093.4|1093|1095.6|1095.2|1097|1096.6|1091.8|1091.4|42370
1601037900000|2020-09-25 12:45:00|1095.4|1095.4|1093.6|1093.4|1096.8|1096.6|1093.4|1093|37435
1601038200000|2020-09-25 12:50:00|1093.4|1093.2|1090.8|1090.4|1094|1093.6|1090.8|1090.2|114033
1601038500000|2020-09-25 12:55:00|1091|1090.6|1094.6|1094.4|1095.2|1094.8|1089.6|1089|87018
1601038800000|2020-09-25 13:00:00|1094.8|1094.2|1094.8|1094.4|1095|1094.8|1092.8|1092.6|42442
1601039100000|2020-09-25 13:05:00|1095|1094.6|1095.4|1095|1096.8|1096.4|1094.2|1094|49877
1601039400000|2020-09-25 13:10:00|1095.6|1095.2|1096.2|1096|1097|1096.6|1095.4|1095|40977
1601039700000|2020-09-25 13:15:00|1096.4|1096.2|1096|1095.6|1098.4|1097.8|1094.6|1094.2|64496
1601040000000|2020-09-25 13:20:00|1095.8|1095.4|1093.4|1093|1096.8|1096.4|1092.8|1092.6|59043
1601040300000|2020-09-25 13:25:00|1093.2|1092.8|1090.4|1090.2|1093.4|1093|1089.6|1089.2|103866
1601040600000|2020-09-25 13:30:00|1090.6|1090.4|1091.6|1091.2|1094.6|1094.2|1089.4|1089|87855
1601040900000|2020-09-25 13:35:00|1091.8|1091.4|1092.2|1091.6|1096.8|1096.2|1090.6|1090.2|85483
1601041200000|2020-09-25 13:40:00|1092|1091.8|1095.8|1095.4|1097.4|1097|1091.8|1091.6|61193
1601041500000|2020-09-25 13:45:00|1095.6|1095.6|1094.6|1094.2|1097.6|1097.4|1091.2|1091|74539
1601041800000|2020-09-25 13:50:00|1094.8|1094|1097|1096.8|1098.8|1098.4|1093|1092.6|74709
1601042100000|2020-09-25 13:55:00|1097.2|1096.6|1095.4|1095.2|1098.6|1098|1093.6|1093.2|76396
1601042400000|2020-09-25 14:00:00|1095.2|1095|1098|1097.6|1099.6|1099.2|1094.6|1094.2|73557
1601042700000|2020-09-25 14:05:00|1097.8|1097.4|1094.4|1094|1098.4|1098|1093.6|1093.4|51458
1601043000000|2020-09-25 14:10:00|1094.6|1094.2|1088.2|1087.6|1094.6|1094.2|1087|1086.6|205571
1601043300000|2020-09-25 14:15:00|1088|1087.8|1088.4|1088|1089.4|1089.2|1086.6|1086|63744
1601043600000|2020-09-25 14:20:00|1088.2|1088.2|1092.4|1092.2|1094|1093.6|1087.2|1086.6|81965
1601043900000|2020-09-25 14:25:00|1092.2|1092|1092.8|1092.6|1095.4|1095|1091|1090.4|75467
1601044200000|2020-09-25 14:30:00|1092.6|1092.4|1090|1089.6|1093.2|1093|1089.2|1089|95695
1601044500000|2020-09-25 14:35:00|1089.8|1089.4|1096.4|1096|1096.8|1096.4|1088.4|1088|70016
1601044800000|2020-09-25 14:40:00|1096.6|1096.2|1097.2|1096.8|1098.4|1098.2|1095.2|1094.6|74085
1601045100000|2020-09-25 14:45:00|1097.4|1097|1093.6|1093|1101.2|1100.8|1093|1092.8|93309
1601045400000|2020-09-25 14:50:00|1093.8|1093.2|1095.2|1095|1095.8|1095.4|1091.8|1091.2|79140
1601045700000|2020-09-25 14:55:00|1095|1094.8|1093.8|1093.6|1095.2|1094.8|1091.6|1091.2|65133
1601046000000|2020-09-25 15:00:00|1094|1093.8|1089.4|1089.2|1094.8|1094.6|1089.4|1089|114774
1601046300000|2020-09-25 15:05:00|1089.6|1089.4|1087.2|1087|1090.8|1090.6|1087.2|1086.8|147935
1601046600000|2020-09-25 15:10:00|1087|1086.8|1086.8|1086.4|1090.6|1090.4|1086.2|1086|112753
1601046900000|2020-09-25 15:15:00|1086.6|1086.6|1089.2|1089|1089.6|1089.2|1086.4|1086|89078
1601047200000|2020-09-25 15:20:00|1089.4|1089.2|1088|1087.6|1089.6|1089.4|1086.8|1086.6|106171
1601047500000|2020-09-25 15:25:00|1087.8|1087.8|1087.4|1087|1089.4|1089.2|1087.2|1086.8|138077
1601276400000|2020-09-28 07:00:00|1130.6|1080.2|1123.8|1123.2|1133.8|1126|1120.2|1080.2|153258
1601276700000|2020-09-28 07:05:00|1124.2|1123.4|1116|1115|1127|1126.2|1114|1113.4|177443
1601277000000|2020-09-28 07:10:00|1116.2|1115.4|1127.4|1126.6|1128|1127.4|1116.2|1115.4|104255
1601277300000|2020-09-28 07:15:00|1127|1126.4|1136.4|1135.8|1136.8|1135.8|1126.6|1125.6|181465
1601277600000|2020-09-28 07:20:00|1136.8|1136|1134.4|1133.8|1138.8|1138|1132.6|1132|98270
1601277900000|2020-09-28 07:25:00|1134.8|1134|1132.6|1132|1134.8|1134.2|1129.4|1128.6|95050
1601278200000|2020-09-28 07:30:00|1132.8|1131.8|1133.6|1133|1137|1136.2|1132.4|1131.8|56767
1601278500000|2020-09-28 07:35:00|1133.8|1133.2|1134.4|1133.8|1136|1135.6|1133.2|1132.6|53135
1601278800000|2020-09-28 07:40:00|1134.2|1133.6|1127|1126.2|1134.4|1133.8|1125.8|1125|65956
1601279100000|2020-09-28 07:45:00|1126.8|1126|1128|1127.4|1129.8|1129|1124.4|1124|52687
1601279400000|2020-09-28 07:50:00|1128.2|1127.6|1129.2|1128.6|1130.8|1130.4|1126.4|1126|53405
1601279700000|2020-09-28 07:55:00|1129|1128.8|1125.8|1125.4|1130.2|1130|1124.6|1124.2|61858
1601280000000|2020-09-28 08:00:00|1125.6|1125.2|1119.4|1119|1125.8|1125.2|1119.4|1119|92614
1601280300000|2020-09-28 08:05:00|1119.6|1119.2|1125.8|1125.4|1126|1125.4|1119.6|1119.2|29800
1601280600000|2020-09-28 08:10:00|1126|1125.6|1124.6|1124|1126.8|1126.4|1122|1121.8|37850
1601280900000|2020-09-28 08:15:00|1124.4|1124.2|1128.2|1127.8|1128.4|1127.8|1124.2|1124|64888
1601281200000|2020-09-28 08:20:00|1128.4|1127.6|1124.8|1124.4|1129|1128.4|1124.4|1124|39221
1601281500000|2020-09-28 08:25:00|1124.6|1124.2|1128|1127.8|1128.6|1128.2|1124.4|1124|61963
1601281800000|2020-09-28 08:30:00|1128.2|1128|1131.2|1130.8|1131.4|1131|1127.6|1127.2|51103
1601282100000|2020-09-28 08:35:00|1131.4|1131|1129.6|1129.2|1132.4|1132.2|1129.6|1129.2|42629
1601282400000|2020-09-28 08:40:00|1129.8|1129.4|1129.2|1128.8|1130.2|1130|1128.4|1128|30992
1601282700000|2020-09-28 08:45:00|1129.4|1128.6|1127|1126.6|1129.8|1129.4|1125.6|1125.4|46988
1601283000000|2020-09-28 08:50:00|1127.2|1126.8|1126.2|1125.8|1127.6|1127.2|1125.6|1125.4|36625
1601283300000|2020-09-28 08:55:00|1126|1126|1128.8|1128.6|1128.8|1128.6|1125.2|1125|172369
1601283600000|2020-09-28 09:00:00|1128.6|1128.4|1128.8|1128.6|1132.8|1132.6|1128.4|1128.2|77725
1601283900000|2020-09-28 09:05:00|1129|1128.8|1129.8|1129.4|1130.6|1130.4|1128.8|1128.2|28553
1601284200000|2020-09-28 09:10:00|1129.6|1129.6|1128.4|1128|1130|1129.6|1127.8|1127.4|31204
1601284500000|2020-09-28 09:15:00|1128.6|1128.2|1130|1129.6|1130.4|1130|1126.8|1126.4|18207
1601284800000|2020-09-28 09:20:00|1130.2|1129.8|1132.8|1132.2|1133|1132.8|1130|1129.6|25823
1601285100000|2020-09-28 09:25:00|1133|1132.4|1133.4|1133|1133.6|1133.2|1131.8|1131.4|19530
1601285400000|2020-09-28 09:30:00|1133.6|1133.2|1132.8|1132.4|1133.6|1133.2|1131.4|1131.2|28858
1601285700000|2020-09-28 09:35:00|1132.6|1132.6|1134.6|1134.2|1134.8|1134.4|1132.2|1132|35139
1601286000000|2020-09-28 09:40:00|1134.4|1134|1133.8|1133.4|1134.6|1134.4|1133|1132.8|57508
1601286300000|2020-09-28 09:45:00|1133.6|1133.6|1135.6|1135.2|1135.8|1135.6|1133.2|1133|60189
1601286600000|2020-09-28 09:50:00|1135.8|1135.4|1137|1136.8|1138|1137.8|1135.8|1135.2|121220
1601286900000|2020-09-28 09:55:00|1136.8|1136.6|1135|1134.6|1137.2|1137|1134.2|1134|43258
1601287200000|2020-09-28 10:00:00|1135.2|1134.8|1137.2|1137|1137.4|1137.2|1134.2|1134|74142
1601287500000|2020-09-28 10:05:00|1137.4|1137.2|1140|1139.8|1140.6|1140.2|1136.8|1136.6|87709
1601287800000|2020-09-28 10:10:00|1140.2|1140|1141.2|1141|1141.6|1141.2|1139.8|1139.4|77211
1601288100000|2020-09-28 10:15:00|1141|1140.8|1143|1142.6|1143.4|1143|1140.6|1140.4|85453
1601288400000|2020-09-28 10:20:00|1143.2|1142.8|1141.6|1141.2|1143.8|1143.4|1139.8|1139.4|54636
1601288700000|2020-09-28 10:25:00|1141.4|1141.4|1138.2|1137.8|1141.6|1141.4|1137.6|1137.2|40306
1601289000000|2020-09-28 10:30:00|1138|1138|1136.8|1136.4|1139.4|1139|1135.8|1135.4|62124
1601289300000|2020-09-28 10:35:00|1136.6|1135.8|1135.8|1135.4|1136.8|1136|1130.2|1129.8|175325
1601289600000|2020-09-28 10:40:00|1136|1135.6|1134.8|1134.2|1137.8|1137.6|1134.4|1133.8|43732
1601289900000|2020-09-28 10:45:00|1134.6|1134.4|1136|1135.6|1136.2|1136|1133|1132.8|39212
1601290200000|2020-09-28 10:50:00|1136.2|1135.8|1136.6|1136|1137.2|1136.8|1134.8|1134.4|46715
1601290500000|2020-09-28 10:55:00|1136.4|1136.2|1135|1134.6|1136.6|1136.4|1134.6|1134.2|30772
1601290800000|2020-09-28 11:00:00|1134.8|1134.4|1132.2|1132|1134.8|1134.4|1132|1131.4|64352
1601291100000|2020-09-28 11:05:00|1132.4|1131.8|1133.4|1133.2|1135.4|1135.2|1132.4|1131.8|24972
1601291400000|2020-09-28 11:10:00|1133.6|1133.4|1132.6|1132.2|1134|1133.8|1131.6|1131.4|23025
1601291700000|2020-09-28 11:15:00|1132.4|1132|1132.8|1132.4|1134|1133.4|1131.8|1131.6|8414
1601292000000|2020-09-28 11:20:00|1132.6|1132.2|1133.4|1133.2|1134.4|1134.2|1132.6|1132.2|55931
1601292300000|2020-09-28 11:25:00|1133.6|1133.4|1131.6|1131.2|1134.8|1134.6|1131.4|1131.2|55136
1601292600000|2020-09-28 11:30:00|1131.4|1131.4|1133.4|1133|1135|1134.6|1131.4|1131.2|34316
1601292900000|2020-09-28 11:35:00|1133.2|1133.2|1133|1132.6|1134|1133.6|1132.4|1132|13148
1601293200000|2020-09-28 11:40:00|1132.8|1132.4|1130.8|1130.4|1133.2|1132.8|1130.6|1130.2|29034
1601293500000|2020-09-28 11:45:00|1130.6|1130.6|1131.8|1131.4|1132.4|1131.8|1130|1129.8|26763
1601293800000|2020-09-28 11:50:00|1132|1131.2|1132.4|1132|1133.6|1133.2|1131.6|1131.2|18090
1601294100000|2020-09-28 11:55:00|1132.6|1132.2|1132.8|1132.4|1133.6|1133.4|1132.4|1132|16766
1601294400000|2020-09-28 12:00:00|1132.6|1132.6|1133.4|1133|1134.6|1134.2|1132.4|1132.2|32053
1601294700000|2020-09-28 12:05:00|1133.2|1132.8|1135.6|1135.2|1136|1135.6|1132.8|1132.6|40077
1601295000000|2020-09-28 12:10:00|1135.4|1135|1135.4|1135|1135.8|1135.6|1134|1133.4|20054
1601295300000|2020-09-28 12:15:00|1135.6|1135.2|1136.6|1136.2|1137.2|1137|1134.4|1134|34526
1601295600000|2020-09-28 12:20:00|1136.8|1136.4|1138.4|1138|1138.6|1138.2|1136.2|1135.8|32365
1601295900000|2020-09-28 12:25:00|1138.2|1137.8|1137.6|1137.2|1139.4|1139|1137.2|1136.8|22810
1601296200000|2020-09-28 12:30:00|1137.4|1137|1137.4|1137|1139.2|1138.8|1137.2|1136.8|21775
1601296500000|2020-09-28 12:35:00|1137.2|1137.2|1136|1135.8|1138.4|1137.8|1135|1134.6|32569
1601296800000|2020-09-28 12:40:00|1136.2|1136|1138|1137.6|1138.4|1138.2|1136|1135.6|12036
1601297100000|2020-09-28 12:45:00|1137.8|1137.4|1137.8|1137.4|1138|1137.6|1136.4|1136|12205
1601297400000|2020-09-28 12:50:00|1137.6|1137.6|1138.4|1138|1140.2|1140|1137.4|1137.2|45950
1601297700000|2020-09-28 12:55:00|1138.6|1138.2|1138|1137.8|1140|1139.6|1137.6|1137.4|20108
1601298000000|2020-09-28 13:00:00|1137.8|1137.6|1134.8|1134.4|1138.2|1138|1134.2|1134|47541
1601298300000|2020-09-28 13:05:00|1134.6|1134.6|1132.4|1132.2|1135|1134.8|1132.2|1132|42055
1601298600000|2020-09-28 13:10:00|1132.6|1132.4|1130|1129.8|1132.8|1132.6|1130|1129.8|51212
1601298900000|2020-09-28 13:15:00|1130.2|1130|1127.2|1126.6|1131.2|1131|1127|1126.6|44350
1601299200000|2020-09-28 13:20:00|1127|1126.4|1128|1127.4|1128.6|1128.4|1126.2|1126|43005
1601299500000|2020-09-28 13:25:00|1127.8|1127.6|1131|1130.4|1131|1130.6|1127.4|1127.2|36056
1601299800000|2020-09-28 13:30:00|1131.2|1130.6|1131.4|1131|1135|1134.8|1130|1129.6|52738
1601300100000|2020-09-28 13:35:00|1131.6|1131.2|1126.6|1126.2|1132.4|1132.2|1126.2|1126|55050
1601300400000|2020-09-28 13:40:00|1126.8|1126.4|1125|1124.8|1128.8|1128.2|1125|1124.8|36542
1601300700000|2020-09-28 13:45:00|1125.2|1125|1130.4|1130|1131.2|1131|1124.6|1124.4|37610
1601301000000|2020-09-28 13:50:00|1130.6|1130.2|1127.6|1127.2|1131.6|1131.2|1127.2|1126.8|58011
1601301300000|2020-09-28 13:55:00|1127.8|1127.4|1134.4|1134|1134.6|1134|1127.6|1127.4|66307
1601301600000|2020-09-28 14:00:00|1134.6|1134.2|1135.4|1135|1136|1135.6|1133|1132.6|33917
1601301900000|2020-09-28 14:05:00|1135.6|1135.2|1135.6|1135.2|1138.6|1138|1135.6|1135.2|42736
1601302200000|2020-09-28 14:10:00|1135.8|1135.4|1136.4|1136.2|1137|1136.6|1134.2|1134|75072
1601302500000|2020-09-28 14:15:00|1136.6|1136.4|1136.2|1135.8|1138.8|1138.4|1135.6|1135.4|72891
1601302800000|2020-09-28 14:20:00|1136|1136|1135.8|1135.4|1137.8|1137.4|1135.2|1135|66761
1601303100000|2020-09-28 14:25:00|1135.6|1135.2|1131.8|1131.4|1137|1136.8|1131.4|1131|88379
1601303400000|2020-09-28 14:30:00|1132|1131.6|1137.8|1137.4|1138|1137.6|1132|1131.4|70645
1601303700000|2020-09-28 14:35:00|1138|1137.6|1137.4|1137.2|1138.6|1138.4|1136.8|1136.6|57417
1601304000000|2020-09-28 14:40:00|1137.6|1137.4|1139.8|1139.4|1141.4|1141|1136.8|1136.4|91173
1601304300000|2020-09-28 14:45:00|1140|1139.6|1133.8|1133.4|1140.2|1140|1133.8|1133.4|66464
1601304600000|2020-09-28 14:50:00|1134|1133.6|1134.8|1134.4|1136.4|1136.2|1133.8|1133.6|74730
1601304900000|2020-09-28 14:55:00|1134.6|1134.6|1137|1136.6|1137.4|1137.2|1133|1132.6|70818
1601305200000|2020-09-28 15:00:00|1136.8|1136.4|1136.2|1136|1139.6|1139.4|1134.6|1134.4|146851
1601305500000|2020-09-28 15:05:00|1136.4|1136.2|1138.4|1138.2|1139|1138.4|1136.4|1136.2|78172
1601305800000|2020-09-28 15:10:00|1138.6|1138.4|1138|1137.8|1139|1138.8|1137|1136.8|78862
1601306100000|2020-09-28 15:15:00|1138.2|1138|1138|1137.6|1138.2|1138|1136.6|1136.4|124289
1601306400000|2020-09-28 15:20:00|1137.8|1137.8|1138.6|1138.2|1138.8|1138.6|1136.6|1136.4|160240
1601306700000|2020-09-28 15:25:00|1138.4|1138.4|1143.2|1142.4|1143.8|1143.4|1138.2|1138|129184
1601362800000|2020-09-29 07:00:00|1165.6|1125.6|1125.2|1124.2|1165.6|1132.8|1123.4|1122|56258
1601363100000|2020-09-29 07:05:00|1125.4|1124.4|1118.2|1117.4|1125.4|1124.4|1117.4|1116.8|106713
1601363400000|2020-09-29 07:10:00|1118|1117.2|1125.2|1124.6|1127.6|1126.6|1116.4|1115.6|66474
1601363700000|2020-09-29 07:15:00|1125|1124.4|1116.8|1116.2|1125|1124.4|1116.8|1116.2|92626
1601364000000|2020-09-29 07:20:00|1116.6|1116|1126.4|1125.8|1127|1126.4|1114.4|1114|115213
1601364300000|2020-09-29 07:25:00|1126.8|1126|1131.8|1131|1135|1134.4|1125.6|1125.4|88882
1601364600000|2020-09-29 07:30:00|1131.6|1131.2|1129.8|1129.2|1131.8|1131.4|1126.2|1126|79752
1601364900000|2020-09-29 07:35:00|1129.6|1129|1125.2|1124.6|1130|1129.4|1123.8|1123|89456
1601365200000|2020-09-29 07:40:00|1125|1124.4|1126.4|1125.8|1128.8|1128.4|1124.6|1124|21635
1601365500000|2020-09-29 07:45:00|1126.6|1126|1122.6|1122|1127|1126.4|1121.2|1121|40327
1601365800000|2020-09-29 07:50:00|1122.4|1122.2|1123.2|1122.6|1124.6|1124|1121.2|1121|49753
1601366100000|2020-09-29 07:55:00|1123|1122.8|1122.6|1122|1125.6|1125.2|1121.4|1121.2|34457
1601366400000|2020-09-29 08:00:00|1122.8|1122.2|1116.6|1116.2|1123|1122.6|1116|1115.6|73463
1601366700000|2020-09-29 08:05:00|1116.8|1116.4|1119.4|1119|1120|1119.8|1116.4|1115.8|40489
1601367000000|2020-09-29 08:10:00|1119.6|1119.2|1119.8|1119.4|1120.4|1119.8|1117.2|1117|20963
1601367300000|2020-09-29 08:15:00|1119.6|1119.2|1121.4|1120.8|1124|1123.8|1119.6|1119|45619
1601367600000|2020-09-29 08:20:00|1121.6|1121|1120.4|1120|1123|1122.8|1118.8|1118.4|28512
1601367900000|2020-09-29 08:25:00|1120.6|1120.2|1119.4|1119|1121.6|1121.4|1119.4|1119|15115
1601368200000|2020-09-29 08:30:00|1119.6|1119.2|1122.8|1122.4|1123.4|1123|1119.6|1119.2|42336
1601368500000|2020-09-29 08:35:00|1122.6|1122.2|1118.8|1118.4|1123.4|1123|1118.2|1118|34400
1601368800000|2020-09-29 08:40:00|1118.6|1118.2|1118.8|1118.4|1119.2|1119|1116|1115.8|61845
1601369100000|2020-09-29 08:45:00|1118.6|1118.2|1118|1117.8|1121.4|1121.2|1116.8|1116.6|28716
1601369400000|2020-09-29 08:50:00|1117.8|1117.6|1117.4|1117|1119.6|1119.2|1116.8|1116.4|73718
1601369700000|2020-09-29 08:55:00|1117.6|1117.2|1118.8|1118.4|1120.2|1120|1117.4|1117|15896
1601370000000|2020-09-29 09:00:00|1118.6|1118.2|1118.4|1118|1118.6|1118.4|1116.6|1116.2|57731
1601370300000|2020-09-29 09:05:00|1118.2|1117.8|1120.6|1120.2|1121.2|1120.8|1117.8|1117.4|37966
1601370600000|2020-09-29 09:10:00|1120.4|1120.4|1119|1118.6|1120.6|1120.4|1118|1117.8|22136
1601370900000|2020-09-29 09:15:00|1119.2|1118.8|1117.4|1117.2|1119.8|1119.4|1117|1116.8|15697
1601371200000|2020-09-29 09:20:00|1117.6|1117.4|1117.2|1116.8|1118.2|1118|1116.4|1116.2|32024
1601371500000|2020-09-29 09:25:00|1117.4|1117|1115.6|1115.2|1118|1117.6|1115.4|1115|47527
1601371800000|2020-09-29 09:30:00|1115.4|1115|1113.6|1113.2|1115.4|1115|1113.4|1113|46726
1601372100000|2020-09-29 09:35:00|1113.4|1113|1116.2|1115.8|1116.4|1116|1113|1112.8|50099
1601372400000|2020-09-29 09:40:00|1116.4|1116|1117.4|1117|1119.2|1119|1116.4|1116|60612
1601372700000|2020-09-29 09:45:00|1117.6|1117.2|1116.2|1116|1118|1117.6|1115.8|1115.4|14126
1601373000000|2020-09-29 09:50:00|1116.4|1115.8|1118.2|1117.8|1118.6|1118.2|1115.6|1115.2|54547
1601373300000|2020-09-29 09:55:00|1118.4|1118|1118.2|1117.8|1119.8|1119.4|1117.4|1117|41476
1601373600000|2020-09-29 10:00:00|1118.4|1118|1117|1116.6|1119|1118.4|1116.8|1116.4|65014
1601373900000|2020-09-29 10:05:00|1116.6|1116.4|1117.6|1117.4|1117.8|1117.6|1115.8|1115.6|26475
1601374200000|2020-09-29 10:10:00|1117.8|1117.6|1118.4|1118|1120.2|1119.8|1117.6|1117.4|30573
1601374500000|2020-09-29 10:15:00|1118.6|1118.2|1120.2|1119.8|1120.4|1120|1117|1116.8|34735
1601374800000|2020-09-29 10:20:00|1120.4|1120|1121.4|1121|1121.6|1121.2|1119.2|1119|15751
1601375100000|2020-09-29 10:25:00|1121.2|1120.8|1120.4|1120|1121.8|1121.6|1119.2|1119|37686
1601375400000|2020-09-29 10:30:00|1120.6|1120.2|1121.2|1121|1122.8|1122.4|1120.4|1120|44869
1601375700000|2020-09-29 10:35:00|1121.4|1120.8|1118.4|1118.2|1121.4|1120.8|1118|1117.6|54662
1601376000000|2020-09-29 10:40:00|1118.6|1118.4|1118.6|1118.4|1120.2|1120|1118.2|1117.8|40489
1601376300000|2020-09-29 10:45:00|1118.4|1118.2|1116|1115.8|1119.6|1119.4|1116|1115.8|31046
1601376600000|2020-09-29 10:50:00|1115.8|1115.6|1113.8|1113.4|1116.2|1116|1113.8|1113.4|28732
1601376900000|2020-09-29 10:55:00|1113.6|1113.6|1112.6|1112.2|1113.8|1113.6|1111.8|1111.6|27070
1601377200000|2020-09-29 11:00:00|1112.8|1112.4|1112.4|1112|1114.2|1114|1111.6|1111.2|76736
1601377500000|2020-09-29 11:05:00|1112.2|1112.2|1114|1113.6|1114.2|1114|1112.2|1111.8|24919
1601377800000|2020-09-29 11:10:00|1114.2|1113.8|1116.2|1115.8|1117|1116.8|1113.6|1113.4|111031
1601378100000|2020-09-29 11:15:00|1116.4|1116|1115.6|1115.2|1116.8|1116.4|1114.8|1114.6|10601
1601378400000|2020-09-29 11:20:00|1115.4|1115|1114.8|1114.4|1115.8|1115.6|1114|1113.8|22046
1601378700000|2020-09-29 11:25:00|1115|1114.6|1115.8|1115.4|1115.8|1115.4|1113.4|1113|21805
1601379000000|2020-09-29 11:30:00|1115.6|1115.2|1112.8|1112.4|1115.6|1115.2|1112.6|1112.2|33398
1601379300000|2020-09-29 11:35:00|1113|1112.6|1110.6|1110.4|1113|1112.8|1110.6|1110.4|38435
1601379600000|2020-09-29 11:40:00|1110.8|1110.6|1111.4|1111.2|1112.2|1112|1110.6|1110.4|30544
1601379900000|2020-09-29 11:45:00|1111.6|1111.4|1111|1110.6|1112.6|1112.4|1110.4|1110.2|25283
1601380200000|2020-09-29 11:50:00|1110.8|1110.4|1111.8|1111.4|1112|1111.6|1109.6|1109.2|29084
1601380500000|2020-09-29 11:55:00|1112|1111.6|1112.2|1111.8|1113.2|1113|1111.6|1111.4|32624
1601380800000|2020-09-29 12:00:00|1112.4|1112|1111.2|1110.8|1114.4|1113.8|1110.8|1110.4|32036
1601381100000|2020-09-29 12:05:00|1111.4|1111|1110.6|1110.2|1112|1111.6|1110|1109.6|27771
1601381400000|2020-09-29 12:10:00|1110.4|1110|1109|1108.8|1110.8|1110.6|1108.8|1108.6|28196
1601381700000|2020-09-29 12:15:00|1108.8|1108.6|1107.6|1107.2|1109.2|1109|1107|1106.6|56425
1601382000000|2020-09-29 12:20:00|1107.4|1107|1109.2|1108.8|1110.6|1110|1107|1106.8|52934
1601382300000|2020-09-29 12:25:00|1109.4|1109|1111.2|1110.8|1111.4|1111|1108|1107.8|25800
1601382600000|2020-09-29 12:30:00|1111.4|1110.6|1112.8|1112.4|1112.8|1112.6|1110.8|1110.4|26531
1601382900000|2020-09-29 12:35:00|1112.6|1112.6|1115.8|1115.6|1116.6|1116.2|1112.4|1112.2|65491
1601383200000|2020-09-29 12:40:00|1115.6|1115.4|1114.4|1114.2|1116.6|1116.2|1114.4|1114.2|29327
1601383500000|2020-09-29 12:45:00|1114.6|1114.4|1114.6|1114.2|1115.6|1115.2|1114|1113.8|19857
1601383800000|2020-09-29 12:50:00|1114.8|1114.4|1116.4|1116|1116.6|1116|1114.8|1114.2|24282
1601384100000|2020-09-29 12:55:00|1116.2|1115.8|1113.2|1112.8|1116.4|1115.8|1113|1112.6|19826
1601384400000|2020-09-29 13:00:00|1113|1112.6|1113.8|1113.4|1115|1114.6|1112.6|1112.2|70767
1601384700000|2020-09-29 13:05:00|1113.6|1113.2|1115|1114.6|1115.2|1115|1113.4|1113|21611
1601385000000|2020-09-29 13:10:00|1115.2|1114.8|1115|1114.6|1115.8|1115.4|1114.6|1114.2|22191
1601385300000|2020-09-29 13:15:00|1115.2|1114.8|1116|1115.6|1117.6|1117.2|1115.2|1114.8|34457
1601385600000|2020-09-29 13:20:00|1115.8|1115.4|1114.4|1114.2|1116|1115.8|1113.4|1113|32568
1601385900000|2020-09-29 13:25:00|1114.6|1114.4|1113|1112.8|1115.4|1115|1112.8|1112.4|34989
1601386200000|2020-09-29 13:30:00|1112.8|1112.6|1113.4|1113|1115.2|1115|1111.4|1111.2|85174
1601386500000|2020-09-29 13:35:00|1113.2|1113.2|1114.4|1114|1114.8|1114.6|1112.8|1112.6|23322
1601386800000|2020-09-29 13:40:00|1114.2|1113.8|1111|1110.6|1115.8|1115.4|1110|1109.6|63651
1601387100000|2020-09-29 13:45:00|1110.8|1110.4|1110.6|1110.2|1112.4|1112|1109.4|1109.2|84800
1601387400000|2020-09-29 13:50:00|1110.8|1110.4|1108.8|1108.4|1111|1110.6|1105.8|1105.4|63705
1601387700000|2020-09-29 13:55:00|1108.6|1108.6|1107.2|1106.6|1109.8|1109.4|1105.6|1105.4|47159
1601388000000|2020-09-29 14:00:00|1107.4|1106.8|1108|1107.6|1109.6|1108.6|1105.6|1105.4|42542
1601388300000|2020-09-29 14:05:00|1108.2|1107.8|1108.6|1108.2|1110|1109.8|1106.8|1106.6|34246
1601388600000|2020-09-29 14:10:00|1109|1108.4|1109.6|1109.2|1109.6|1109.4|1106.6|1106.4|51772
1601388900000|2020-09-29 14:15:00|1109.4|1109.4|1111.4|1111|1112|1111.8|1109.2|1109|67163
1601389200000|2020-09-29 14:20:00|1111.2|1111.2|1112.6|1112.2|1112.6|1112.4|1109.4|1109.2|29873
1601389500000|2020-09-29 14:25:00|1112.8|1112.4|1112.8|1112.6|1114.4|1114.2|1111.8|1111.6|56374
1601389800000|2020-09-29 14:30:00|1112.6|1112.4|1109.4|1109.2|1113|1112.8|1108.4|1108.2|42908
1601390100000|2020-09-29 14:35:00|1109.2|1109|1105.2|1104.8|1109.4|1109.2|1104.8|1104.6|79432
1601390400000|2020-09-29 14:40:00|1105.4|1105|1103.2|1102.8|1105.8|1105.6|1102.4|1102.2|87597
1601390700000|2020-09-29 14:45:00|1103|1102.6|1103.4|1103|1104.2|1103.8|1101|1100.4|107888
1601391000000|2020-09-29 14:50:00|1103.2|1102.8|1100.4|1100|1104.8|1104.4|1100.2|1100|43470
1601391300000|2020-09-29 14:55:00|1100.6|1100.2|1102.4|1102|1102.6|1102.2|1099.4|1099.2|123481
1601391600000|2020-09-29 15:00:00|1102.6|1102.2|1105.2|1104.8|1105.6|1105.4|1101.4|1101.2|70929
1601391900000|2020-09-29 15:05:00|1105.4|1104.6|1103|1102.8|1105.4|1105|1102.6|1102.2|56416
1601392200000|2020-09-29 15:10:00|1103.2|1103|1104.2|1103.8|1104.6|1104.4|1102.6|1102.4|33589
1601392500000|2020-09-29 15:15:00|1104.4|1104|1104|1103.6|1106.8|1106.6|1104|1103.6|76926
1601392800000|2020-09-29 15:20:00|1104.2|1103.8|1105.6|1105.4|1106.2|1106|1103.8|1103.6|74840
1601393100000|2020-09-29 15:25:00|1105.8|1105.6|1103.4|1103|1106|1105.8|1102.8|1102.6|107359
1601449200000|2020-09-30 07:00:00|1110.2|1077.8|1086|1085|1110.2|1085.2|1077.6|1077.4|123896
1601449500000|2020-09-30 07:05:00|1085.8|1085.2|1093.6|1092.6|1093.8|1093.6|1084.6|1084|219382
1601449800000|2020-09-30 07:10:00|1093.4|1092.8|1101.2|1099.8|1101.8|1100|1092.8|1092.2|119480
1601450100000|2020-09-30 07:15:00|1101.4|1100|1101.4|1100.6|1104.2|1103.8|1097.8|1097|95854
1601450400000|2020-09-30 07:20:00|1101.2|1100.2|1096.8|1096|1103|1102.4|1095.8|1095.6|51236
1601450700000|2020-09-30 07:25:00|1097|1096.2|1102|1101|1102.2|1101.4|1094.6|1094|47832
1601451000000|2020-09-30 07:30:00|1101.8|1101.2|1108.8|1108.2|1109.2|1108.6|1101.6|1101|92591
1601451300000|2020-09-30 07:35:00|1108.2|1107.8|1104|1103.6|1110|1109.4|1103.8|1103.4|75790
1601451600000|2020-09-30 07:40:00|1103.8|1103.4|1097|1096.2|1104.2|1103.6|1096.4|1096|60868
1601451900000|2020-09-30 07:45:00|1096.8|1096|1103.8|1103.2|1105|1104.4|1095.4|1095|103870
1601452200000|2020-09-30 07:50:00|1104|1103.4|1102.6|1102.2|1106.6|1106|1101.6|1100.6|22954
1601452500000|2020-09-30 07:55:00|1102.4|1102|1101.4|1101|1104|1103.6|1100.2|1099.8|77933
1601452800000|2020-09-30 08:00:00|1101.2|1101.2|1103|1102.4|1103.6|1103.4|1099.6|1099.2|89400
1601453100000|2020-09-30 08:05:00|1102.8|1102.2|1102.2|1101.8|1103.8|1103.6|1099.8|1099.6|66217
1601453400000|2020-09-30 08:10:00|1102|1102|1106.8|1106.4|1107|1106.6|1100.6|1100|64689
1601453700000|2020-09-30 08:15:00|1106.6|1106.2|1109.2|1108.6|1109.4|1109|1104.6|1104.2|46924
1601454000000|2020-09-30 08:20:00|1109.4|1108.8|1110.6|1110.2|1111.6|1111.4|1108.4|1108|56383
1601454300000|2020-09-30 08:25:00|1110.4|1110|1110|1109.6|1112.6|1112.4|1108.6|1108|53359
1601454600000|2020-09-30 08:30:00|1110.2|1109.8|1111.6|1111.2|1111.6|1111.2|1108.6|1108.2|33251
1601454900000|2020-09-30 08:35:00|1111.8|1111.4|1112|1111.4|1113.2|1113|1109.4|1109|29904
1601455200000|2020-09-30 08:40:00|1111.8|1111.2|1113.6|1113.2|1115.6|1115.2|1111.4|1111|50951
1601455500000|2020-09-30 08:45:00|1113.8|1113|1114.8|1114.6|1115.6|1115.2|1111.6|1111.2|38413
1601455800000|2020-09-30 08:50:00|1115|1114.4|1114.4|1113.8|1116.4|1116|1114.2|1113.8|31816
1601456100000|2020-09-30 08:55:00|1114.2|1114|1113.6|1113.2|1116|1115.6|1112.8|1112.6|25313
1601456400000|2020-09-30 09:00:00|1113.4|1113.4|1112.6|1112.2|1113.8|1113.6|1111.8|1111.2|10819
1601456700000|2020-09-30 09:05:00|1112.8|1112.4|1112.8|1112.6|1113.8|1113.4|1112.4|1112|13829
1601457000000|2020-09-30 09:10:00|1113|1112.4|1107|1106.4|1113.4|1113.2|1106.6|1106.2|47932
1601457300000|2020-09-30 09:15:00|1106.8|1106.6|1104.8|1104.4|1109|1108.4|1103.8|1103.6|93399
1601457600000|2020-09-30 09:20:00|1105|1104.6|1105.8|1105.6|1108.4|1108|1104.4|1104|78419
1601457900000|2020-09-30 09:25:00|1105.6|1105.4|1104.2|1103.8|1106.6|1106.4|1103.4|1103.2|27761
1601458200000|2020-09-30 09:30:00|1104|1104|1107.4|1107|1110.2|1109.6|1104|1103.8|20705
1601458500000|2020-09-30 09:35:00|1107.2|1107.2|1111.2|1110.8|1111.6|1111.4|1106.8|1106.6|66564
1601458800000|2020-09-30 09:40:00|1111.4|1111|1112.2|1111.8|1113.8|1113.4|1111|1110.8|119216
1601459100000|2020-09-30 09:45:00|1112|1111.6|1114|1113.6|1114.4|1114|1110.8|1110.6|50020
1601459400000|2020-09-30 09:50:00|1114.2|1113.8|1116.4|1116|1117|1116.4|1114|1113.6|65036
1601459700000|2020-09-30 09:55:00|1116.2|1115.8|1117|1116.6|1120.8|1120.4|1115.8|1115.6|119302
1601460000000|2020-09-30 10:00:00|1117.2|1116.8|1114|1113.6|1117.4|1117|1113.8|1113.6|59660
1601460300000|2020-09-30 10:05:00|1113.8|1113.8|1114.2|1113.6|1117|1116.8|1112.4|1112|86536
1601460600000|2020-09-30 10:10:00|1114.4|1113.8|1115.8|1115.4|1117.4|1117|1112.4|1112|32396
1601460900000|2020-09-30 10:15:00|1116|1115.6|1114|1113.6|1116.6|1116.2|1113.8|1113.4|10654
1601461200000|2020-09-30 10:20:00|1113.8|1113.4|1114.4|1114.2|1114.6|1114.4|1112.6|1112.2|19275
1601461500000|2020-09-30 10:25:00|1114.6|1114.4|1115.6|1115.2|1116.6|1116.4|1114.2|1113.8|16625
1601461800000|2020-09-30 10:30:00|1115.8|1115.4|1119.6|1119.2|1119.8|1119.4|1115.6|1115.2|26272
1601462100000|2020-09-30 10:35:00|1119.4|1119.4|1118.2|1117.8|1121|1120.4|1117.8|1117.4|27216
1601462400000|2020-09-30 10:40:00|1118.4|1118|1118.6|1118.2|1120.2|1120|1117.2|1116.8|28245
1601462700000|2020-09-30 10:45:00|1118.8|1118.4|1118|1117.8|1120.4|1120|1117.6|1117.4|27486
1601463000000|2020-09-30 10:50:00|1118.2|1118|1115.4|1115|1118.2|1118|1114.6|1114|32708
1601463300000|2020-09-30 10:55:00|1115.6|1115.2|1112.4|1112|1116.2|1115.8|1112|1111.8|39955
1601463600000|2020-09-30 11:00:00|1112.2|1111.8|1115.6|1115.2|1115.8|1115.4|1110.6|1110|19980
1601463900000|2020-09-30 11:05:00|1115.8|1115.4|1114.8|1114.4|1115.8|1115.6|1113|1112.6|26761
1601464200000|2020-09-30 11:10:00|1114.6|1114.6|1115.2|1115|1117.4|1117|1114.2|1114|52165
1601464500000|2020-09-30 11:15:00|1115.4|1114.8|1116|1115.6|1116|1115.8|1113.6|1113.2|12902
1601464800000|2020-09-30 11:20:00|1115.8|1115.8|1115.6|1115.2|1118.2|1117.6|1115.4|1115|24689
1601465100000|2020-09-30 11:25:00|1115.8|1115.4|1115.4|1115|1116|1115.8|1114|1113.6|12304
1601465400000|2020-09-30 11:30:00|1115.6|1115.2|1114.4|1114.2|1115.6|1115.4|1113.4|1113.2|26771
1601465700000|2020-09-30 11:35:00|1114.2|1114|1113|1112.8|1114.6|1114.4|1112.2|1112|44874
1601466000000|2020-09-30 11:40:00|1112.8|1112.6|1112.8|1112.4|1114.4|1114.2|1112.2|1112|15543
1601466300000|2020-09-30 11:45:00|1112.6|1112.6|1112.8|1112.4|1113.6|1113.2|1112|1111.8|11874
1601466600000|2020-09-30 11:50:00|1112.6|1112.6|1114.2|1114|1114.8|1114.4|1112.6|1112.4|20614
1601466900000|2020-09-30 11:55:00|1114|1113.8|1114.8|1114.4|1114.8|1114.4|1112.8|1112.6|22640
1601467200000|2020-09-30 12:00:00|1115|1114.6|1114.8|1114.4|1116.4|1116.2|1114|1113.8|28926
1601467500000|2020-09-30 12:05:00|1115|1114.6|1117.6|1117.2|1117.8|1117.4|1115|1114.6|19534
1601467800000|2020-09-30 12:10:00|1117.4|1117|1118.2|1117.8|1119|1118.6|1117.2|1117|20436
1601468100000|2020-09-30 12:15:00|1118.4|1118|1119.4|1119|1119.8|1119.6|1118|1117.6|48486
1601468400000|2020-09-30 12:20:00|1119.2|1119.2|1121|1120.6|1121.4|1121|1119|1118.6|33303
1601468700000|2020-09-30 12:25:00|1121.2|1120.8|1119.6|1119|1121.2|1121|1118.8|1118.6|25138
1601469000000|2020-09-30 12:30:00|1119.4|1118.8|1122.2|1121.8|1122.4|1122.2|1119|1118.8|23094
1601469300000|2020-09-30 12:35:00|1122.4|1122|1123.2|1123|1123.8|1123.4|1121.8|1121.2|27356
1601469600000|2020-09-30 12:40:00|1123.4|1123.2|1124.6|1124.2|1124.8|1124.6|1123.2|1123|27673
1601469900000|2020-09-30 12:45:00|1124.4|1124|1123.6|1123.2|1126.4|1126.2|1123.4|1123.2|87264
1601470200000|2020-09-30 12:50:00|1123.8|1123.4|1126|1125.6|1126|1125.8|1123.4|1123.2|45230
1601470500000|2020-09-30 12:55:00|1125.8|1125.4|1127.2|1126.8|1127.2|1127|1124.2|1123.8|54858
1601470800000|2020-09-30 13:00:00|1127|1127|1126.4|1126|1128|1127.6|1125|1124.8|29519
1601471100000|2020-09-30 13:05:00|1126.6|1126.2|1128.8|1128.4|1129|1128.6|1124.6|1124.2|44633
1601471400000|2020-09-30 13:10:00|1129|1128.6|1130.4|1130|1130.6|1130.4|1128|1127.6|54500
1601471700000|2020-09-30 13:15:00|1130.2|1130.2|1131.8|1131.4|1132.4|1132|1130.2|1129.8|53683
1601472000000|2020-09-30 13:20:00|1132|1131.6|1132|1131.6|1132.8|1132.6|1130.8|1130.6|38460
1601472300000|2020-09-30 13:25:00|1131.8|1131.4|1128.4|1128|1131.8|1131.6|1128|1127.8|53109
1601472600000|2020-09-30 13:30:00|1128.6|1128.2|1136.4|1135.8|1136.4|1135.8|1128.6|1128|89292
1601472900000|2020-09-30 13:35:00|1136.6|1136|1138.4|1138|1138.6|1138.2|1134.6|1134.2|165693
1601473200000|2020-09-30 13:40:00|1138.2|1138.2|1136.8|1136.4|1138.4|1138.2|1135.4|1135|37996
1601473500000|2020-09-30 13:45:00|1137|1136.6|1137|1136.6|1138|1137.6|1134.4|1133.8|48788
1601473800000|2020-09-30 13:50:00|1137.2|1136.8|1136.4|1135.8|1138.4|1138|1135|1134.4|94598
1601474100000|2020-09-30 13:55:00|1136.6|1136|1135.6|1134.8|1137.8|1137.6|1134.4|1134.2|58764
1601474400000|2020-09-30 14:00:00|1135.2|1134.6|1139.4|1139|1139.4|1139.2|1134|1133.2|105413
1601474700000|2020-09-30 14:05:00|1139.2|1139.2|1137.4|1137.2|1139.6|1139.2|1137|1136.6|94682
1601475000000|2020-09-30 14:10:00|1137.6|1137.4|1136|1135.6|1138.4|1138|1134.2|1134|96724
1601475300000|2020-09-30 14:15:00|1136.2|1135.8|1138|1137.8|1138.4|1138.2|1134.2|1133.8|44247
1601475600000|2020-09-30 14:20:00|1137.8|1137.6|1138.8|1138.4|1139.4|1139.2|1137|1136.6|51649
1601475900000|2020-09-30 14:25:00|1138.6|1138.2|1137.2|1137|1138.8|1138.4|1136|1135.6|28173
1601476200000|2020-09-30 14:30:00|1137.4|1137.2|1139.2|1139|1139.4|1139.2|1137.4|1137.2|70579
1601476500000|2020-09-30 14:35:00|1139.4|1139.2|1139.2|1139|1139.6|1139.4|1138|1137.6|33642
1601476800000|2020-09-30 14:40:00|1139.4|1139.2|1141|1140.8|1141.4|1141.2|1139|1138.8|107374
1601477100000|2020-09-30 14:45:00|1141.2|1140.6|1145.2|1144.8|1146.2|1145.8|1141|1140.6|185656
1601477400000|2020-09-30 14:50:00|1145.4|1145|1146.2|1145.6|1147.4|1147|1145.4|1145|54457
1601477700000|2020-09-30 14:55:00|1146|1145.8|1144.2|1143.8|1146.6|1146.2|1143.6|1143.2|63037
1601478000000|2020-09-30 15:00:00|1144|1144|1143.6|1143.2|1144.4|1144.2|1141.8|1141.4|86187
1601478300000|2020-09-30 15:05:00|1143.8|1143.4|1142.6|1142.4|1145.6|1145.4|1142|1141.6|96859
1601478600000|2020-09-30 15:10:00|1142.4|1142.2|1139.6|1139.2|1143|1142.8|1139.2|1139|109436
1601478900000|2020-09-30 15:15:00|1139.4|1139|1138.4|1138|1140.8|1140.4|1137.6|1137.2|86245
1601479200000|2020-09-30 15:20:00|1138.2|1137.8|1137|1136.6|1138.6|1138.4|1134|1133.8|137437
1601479500000|2020-09-30 15:25:00|1136.8|1136.8|1133.6|1133|1138|1137.8|1132.8|1132.4|150232
1601535600000|2020-10-01 07:00:00|1158.2|1126|1144.4|1143.2|1158.2|1151.6|1141|1126|73175
1601535900000|2020-10-01 07:05:00|1144.2|1143|1147|1146|1147.2|1146|1135.8|1135|80694
1601536200000|2020-10-01 07:10:00|1146.8|1146.2|1147.4|1146.6|1151|1150.6|1146|1145|48984
1601536500000|2020-10-01 07:15:00|1147.2|1146.8|1143|1142.2|1151.4|1151.2|1142.4|1142.2|97284
1601536800000|2020-10-01 07:20:00|1143.2|1142.4|1146.4|1145.8|1147.8|1147.6|1141.4|1141|59564
1601537100000|2020-10-01 07:25:00|1146.2|1145.6|1142.2|1141.6|1146.8|1146|1141.4|1140.8|32351
1601537400000|2020-10-01 07:30:00|1142.6|1141.8|1130.4|1130|1142.6|1142|1130.4|1130|96925
1601537700000|2020-10-01 07:35:00|1130.2|1129.6|1130|1129.4|1130.8|1130.4|1125.6|1125|105151
1601538000000|2020-10-01 07:40:00|1129.8|1129.6|1127.8|1127.2|1132.2|1131.8|1127|1126.4|82157
1601538300000|2020-10-01 07:45:00|1127.6|1127|1124.2|1123.8|1128.4|1127.8|1124.2|1123.8|85275
1601538600000|2020-10-01 07:50:00|1124|1124|1124.8|1124.2|1126|1125.4|1121.4|1121|64332
1601538900000|2020-10-01 07:55:00|1125|1124.4|1127.4|1127.2|1128.2|1127.6|1123.6|1123.2|28540
1601539200000|2020-10-01 08:00:00|1127.2|1127|1123.8|1123.4|1128.2|1128|1123.6|1123.2|54494
1601539500000|2020-10-01 08:05:00|1123.6|1123.6|1124.8|1124.4|1125|1124.6|1121.6|1121.2|45631
1601539800000|2020-10-01 08:10:00|1124.6|1124.2|1124|1123.6|1126.4|1126|1122.4|1122.2|47975
1601540100000|2020-10-01 08:15:00|1124.2|1123.8|1123.2|1122.6|1127|1126.6|1122.6|1122.4|50658
1601540400000|2020-10-01 08:20:00|1123|1122.4|1118.6|1118.4|1123|1122.6|1118.6|1118.4|93162
1601540700000|2020-10-01 08:25:00|1118.8|1118.2|1115.4|1114.8|1120|1119.6|1114.2|1114|46392
1601541000000|2020-10-01 08:30:00|1115.2|1114.6|1110.6|1110.2|1116|1115.6|1110.4|1110|79276
1601541300000|2020-10-01 08:35:00|1110.8|1110.4|1113.2|1112.6|1113.8|1113.4|1110.4|1110|70745
1601541600000|2020-10-01 08:40:00|1113|1112.4|1112.6|1112|1113.6|1113.2|1110.2|1110|39346
1601541900000|2020-10-01 08:45:00|1112.4|1112.2|1113.2|1112.6|1115.8|1115.4|1111.4|1111|62650
1601542200000|2020-10-01 08:50:00|1113|1112.4|1112.2|1111.8|1113.2|1113|1110|1109.6|27962
1601542500000|2020-10-01 08:55:00|1112.4|1112|1109.2|1108.8|1113.2|1113|1108.8|1108.6|39262
1601542800000|2020-10-01 09:00:00|1109|1108.6|1109.8|1109.4|1111.6|1111.2|1107.6|1107.2|71127
1601543100000|2020-10-01 09:05:00|1109.6|1109.2|1112.8|1112.2|1113|1112.4|1108.4|1108.2|30245
1601543400000|2020-10-01 09:10:00|1112.6|1112|1112.2|1112|1114.4|1114|1111.4|1111|45569
1601543700000|2020-10-01 09:15:00|1112.4|1112.2|1117.6|1117.2|1118|1117.4|1111.4|1111|51519
1601544000000|2020-10-01 09:20:00|1117.8|1117.4|1117.8|1117.2|1119.4|1119|1115.4|1115|49284
1601544300000|2020-10-01 09:25:00|1117.6|1117|1118|1117.4|1119.4|1119|1116|1115.6|28953
1601544600000|2020-10-01 09:30:00|1117.8|1117.2|1112.6|1112.4|1119|1118.8|1112.6|1112.4|59227
1601544900000|2020-10-01 09:35:00|1112.4|1112.2|1111|1110.8|1112.6|1112.2|1110.6|1110.2|25915
1601545200000|2020-10-01 09:40:00|1111.4|1110.6|1111|1110.6|1112.8|1112.6|1110.6|1110.2|28102
1601545500000|2020-10-01 09:45:00|1111.2|1110.8|1110.6|1110|1114|1113.8|1110.6|1110|28444
1601545800000|2020-10-01 09:50:00|1110.4|1110.2|1106.6|1106.4|1110.4|1110.2|1106.2|1106|45247
1601546100000|2020-10-01 09:55:00|1106.8|1106.2|1109.2|1109|1109.8|1109.4|1106.8|1106.2|30615
1601546400000|2020-10-01 10:00:00|1109.4|1109.2|1112|1111.8|1112.4|1112.2|1108.4|1107.8|24544
1601546700000|2020-10-01 10:05:00|1111.8|1111.6|1112|1111.8|1114.8|1114.4|1111.6|1111|31292
1601547000000|2020-10-01 10:10:00|1112.2|1112|1109.6|1109.2|1112.8|1112.4|1108.8|1108.4|31527
1601547300000|2020-10-01 10:15:00|1109.4|1109|1110|1109.6|1110.6|1110.2|1108.6|1108.2|31839
1601547600000|2020-10-01 10:20:00|1109.8|1109.4|1110|1109.8|1110.8|1110.4|1109|1108.8|27616
1601547900000|2020-10-01 10:25:00|1110.4|1110|1112|1111.6|1113.4|1113|1110.2|1110|24405
1601548200000|2020-10-01 10:30:00|1111.8|1111.4|1110|1109.8|1112|1111.4|1109.8|1109.4|70736
1601548500000|2020-10-01 10:35:00|1110.2|1110|1110|1109.6|1110.8|1110.4|1108.2|1108|38394
1601548800000|2020-10-01 10:40:00|1109.8|1109.4|1106.6|1106.2|1109.8|1109.4|1105.2|1105|81846
1601549100000|2020-10-01 10:45:00|1106.8|1106.4|1108|1107.6|1108.8|1108.6|1106.4|1106.2|79805
1601549400000|2020-10-01 10:50:00|1107.8|1107.8|1107.2|1107|1108|1107.8|1104.6|1104.2|66442
1601549700000|2020-10-01 10:55:00|1107.4|1106.8|1107.6|1107.2|1108.6|1108.2|1107|1106.6|11393
1601550000000|2020-10-01 11:00:00|1107.4|1107|1107.2|1107|1108|1107.8|1106.8|1106.6|23151
1601550300000|2020-10-01 11:05:00|1107.4|1106.8|1107|1106.8|1109.4|1109|1106.4|1106|37086
1601550600000|2020-10-01 11:10:00|1107.2|1107|1112.6|1112.2|1112.8|1112.4|1107|1106.8|224776
1601550900000|2020-10-01 11:15:00|1112.4|1112.4|1115.4|1115|1115.6|1115.2|1112|1111.8|57161
1601551200000|2020-10-01 11:20:00|1115.2|1114.8|1113.8|1113.6|1115.4|1115.2|1112|1111.6|36726
1601551500000|2020-10-01 11:25:00|1114|1113.8|1115|1114.6|1117.4|1116.8|1114|1113.8|39128
1601551800000|2020-10-01 11:30:00|1114.8|1114.8|1118.2|1118|1119|1118.8|1114.8|1114.6|22075
1601552100000|2020-10-01 11:35:00|1118|1117.8|1119.8|1119.4|1120.8|1120.4|1117.4|1117|22022
1601552400000|2020-10-01 11:40:00|1119.6|1119.2|1120.8|1120.6|1121|1120.6|1118.6|1118.2|24304
1601552700000|2020-10-01 11:45:00|1121|1120.8|1122.6|1122.2|1122.8|1122.4|1120.8|1120.6|51631
1601553000000|2020-10-01 11:50:00|1122.4|1122|1123.6|1123.2|1124|1123.8|1121|1120.8|45715
1601553300000|2020-10-01 11:55:00|1123.8|1123.4|1127.2|1126.8|1127.6|1127|1123.2|1122.8|36537
1601553600000|2020-10-01 12:00:00|1127.4|1127|1125.8|1125.2|1127.4|1127.2|1124.4|1124.2|39518
1601553900000|2020-10-01 12:05:00|1125.6|1125.4|1119.6|1119.2|1125.8|1125.4|1119.2|1118.8|75423
1601554200000|2020-10-01 12:10:00|1120|1119.4|1120|1119.8|1120.8|1120.4|1119.6|1119.2|62538
1601554500000|2020-10-01 12:15:00|1120.2|1119.6|1116.2|1116|1120.4|1120|1116|1115.6|17465
1601554800000|2020-10-01 12:20:00|1116|1115.8|1115.2|1114.8|1116.4|1116.2|1113.4|1113.2|48550
1601555100000|2020-10-01 12:25:00|1115|1115|1113|1112.6|1115|1115|1110.6|1110.2|80394
1601555400000|2020-10-01 12:30:00|1113.2|1112.8|1113.8|1113.4|1115|1114.4|1112.6|1112.4|43455
1601555700000|2020-10-01 12:35:00|1114|1113.6|1114.4|1114|1115.2|1114.8|1111.8|1111.6|26681
1601556000000|2020-10-01 12:40:00|1114.6|1114.2|1115.6|1115.2|1117|1116.6|1114.4|1114|16426
1601556300000|2020-10-01 12:45:00|1115.4|1115.4|1116.4|1116|1116.6|1116.4|1114.8|1114.6|8104
1601556600000|2020-10-01 12:50:00|1116.6|1116.2|1115|1114.6|1118|1117.6|1114.8|1114.6|31702
1601556900000|2020-10-01 12:55:00|1114.8|1114.4|1112|1111.6|1116|1115.8|1111.4|1111.2|17823
1601557200000|2020-10-01 13:00:00|1111.8|1111.4|1113.2|1112.8|1113.4|1113|1109.8|1109.2|34348
1601557500000|2020-10-01 13:05:00|1113|1113|1109.2|1109|1113.2|1113|1106|1105.4|195759
1601557800000|2020-10-01 13:10:00|1109|1108.8|1108|1107.8|1109.2|1109|1107|1106.6|52217
1601558100000|2020-10-01 13:15:00|1108.2|1108|1109.6|1109.4|1112.6|1112.2|1107.8|1107.6|57542
1601558400000|2020-10-01 13:20:00|1109.8|1109.2|1111.2|1111|1112|1111.4|1109.4|1109|22116
1601558700000|2020-10-01 13:25:00|1111|1110.8|1114|1113.4|1114|1113.8|1110.8|1110.4|16745
1601559000000|2020-10-01 13:30:00|1113.8|1113.6|1117.4|1117|1117.8|1117.4|1111.8|1111.4|39404
1601559300000|2020-10-01 13:35:00|1117.6|1117.2|1113.8|1113.6|1119.2|1118.6|1113.8|1113.4|37373
1601559600000|2020-10-01 13:40:00|1114|1113.4|1116.4|1115.8|1117.4|1117|1114|1113.4|47272
1601559900000|2020-10-01 13:45:00|1116.6|1116|1115.2|1114.8|1116.8|1116.4|1113.2|1112.8|32364
1601560200000|2020-10-01 13:50:00|1115|1114.6|1110.6|1110.2|1115|1114.6|1109.2|1109|70900
1601560500000|2020-10-01 13:55:00|1110.4|1110.4|1111|1110.4|1112.4|1111.8|1109.2|1109|48898
1601560800000|2020-10-01 14:00:00|1110.8|1110.2|1106.4|1106|1112.8|1112.4|1106.4|1105.8|85448
1601561100000|2020-10-01 14:05:00|1106.2|1105.6|1104.2|1103.6|1106.4|1106|1103.2|1102.8|58349
1601561400000|2020-10-01 14:10:00|1104.4|1103.8|1106.4|1106|1107.2|1107|1103.6|1103.2|40817
1601561700000|2020-10-01 14:15:00|1106.6|1105.8|1107.8|1107.4|1110|1109.8|1104.6|1104.2|50176
1601562000000|2020-10-01 14:20:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1105.6|1105.4|39889
1601562300000|2020-10-01 14:25:00|1107.4|1107.4|1109|1108.6|1109.2|1109|1105.4|1105|107907
1601562600000|2020-10-01 14:30:00|1108.8|1108.4|1112.8|1112.4|1113.4|1113|1106.2|1106|52165
1601562900000|2020-10-01 14:35:00|1112.6|1112.2|1111|1110.8|1113.8|1113.6|1110.6|1110.4|55664
1601563200000|2020-10-01 14:40:00|1111.2|1110.6|1110.2|1109.8|1114.8|1114.4|1109.8|1109.6|46890
1601563500000|2020-10-01 14:45:00|1110.4|1110|1105|1104.6|1111.6|1111.2|1105|1104.6|66986
1601563800000|2020-10-01 14:50:00|1105.2|1104.8|1106.8|1106.4|1107.6|1107.2|1104.4|1104.2|35695
1601564100000|2020-10-01 14:55:00|1106.6|1106.2|1105.8|1105.4|1106.8|1106.4|1102|1101.6|106759
1601564400000|2020-10-01 15:00:00|1106|1105.6|1106.6|1106.4|1107.6|1107.4|1103|1102.8|64051
1601564700000|2020-10-01 15:05:00|1106.8|1106.2|1104.6|1104.2|1107.4|1107|1104.4|1104.2|57695
1601565000000|2020-10-01 15:10:00|1104.4|1104|1104.8|1104.4|1105.4|1105|1103|1102.6|73900
1601565300000|2020-10-01 15:15:00|1104.6|1104.6|1107.6|1107.4|1109.2|1108.8|1104.6|1104.4|80415
1601565600000|2020-10-01 15:20:00|1107.8|1107.6|1106.2|1105.8|1108|1107.8|1105.8|1105.6|81837
1601565900000|2020-10-01 15:25:00|1106|1106|1105.2|1104.8|1107|1106.8|1104.6|1104.2|137400
1601535600000|2020-10-01 07:00:00|1158.2|1126|1144.4|1143.2|1158.2|1151.6|1141|1126|73175
1601535900000|2020-10-01 07:05:00|1144.2|1143|1147|1146|1147.2|1146|1135.8|1135|80694
1601536200000|2020-10-01 07:10:00|1146.8|1146.2|1147.4|1146.6|1151|1150.6|1146|1145|48984
1601536500000|2020-10-01 07:15:00|1147.2|1146.8|1143|1142.2|1151.4|1151.2|1142.4|1142.2|97284
1601536800000|2020-10-01 07:20:00|1143.2|1142.4|1146.4|1145.8|1147.8|1147.6|1141.4|1141|59564
1601537100000|2020-10-01 07:25:00|1146.2|1145.6|1142.2|1141.6|1146.8|1146|1141.4|1140.8|32351
1601537400000|2020-10-01 07:30:00|1142.6|1141.8|1130.4|1130|1142.6|1142|1130.4|1130|96925
1601537700000|2020-10-01 07:35:00|1130.2|1129.6|1130|1129.4|1130.8|1130.4|1125.6|1125|105151
1601538000000|2020-10-01 07:40:00|1129.8|1129.6|1127.8|1127.2|1132.2|1131.8|1127|1126.4|82157
1601538300000|2020-10-01 07:45:00|1127.6|1127|1124.2|1123.8|1128.4|1127.8|1124.2|1123.8|85275
1601538600000|2020-10-01 07:50:00|1124|1124|1124.8|1124.2|1126|1125.4|1121.4|1121|64332
1601538900000|2020-10-01 07:55:00|1125|1124.4|1127.4|1127.2|1128.2|1127.6|1123.6|1123.2|28540
1601539200000|2020-10-01 08:00:00|1127.2|1127|1123.8|1123.4|1128.2|1128|1123.6|1123.2|54494
1601539500000|2020-10-01 08:05:00|1123.6|1123.6|1124.8|1124.4|1125|1124.6|1121.6|1121.2|45631
1601539800000|2020-10-01 08:10:00|1124.6|1124.2|1124|1123.6|1126.4|1126|1122.4|1122.2|47975
1601540100000|2020-10-01 08:15:00|1124.2|1123.8|1123.2|1122.6|1127|1126.6|1122.6|1122.4|50658
1601540400000|2020-10-01 08:20:00|1123|1122.4|1118.6|1118.4|1123|1122.6|1118.6|1118.4|93162
1601540700000|2020-10-01 08:25:00|1118.8|1118.2|1115.4|1114.8|1120|1119.6|1114.2|1114|46392
1601541000000|2020-10-01 08:30:00|1115.2|1114.6|1110.6|1110.2|1116|1115.6|1110.4|1110|79276
1601541300000|2020-10-01 08:35:00|1110.8|1110.4|1113.2|1112.6|1113.8|1113.4|1110.4|1110|70745
1601541600000|2020-10-01 08:40:00|1113|1112.4|1112.6|1112|1113.6|1113.2|1110.2|1110|39346
1601541900000|2020-10-01 08:45:00|1112.4|1112.2|1113.2|1112.6|1115.8|1115.4|1111.4|1111|62650
1601542200000|2020-10-01 08:50:00|1113|1112.4|1112.2|1111.8|1113.2|1113|1110|1109.6|27962
1601542500000|2020-10-01 08:55:00|1112.4|1112|1109.2|1108.8|1113.2|1113|1108.8|1108.6|39262
1601542800000|2020-10-01 09:00:00|1109|1108.6|1109.8|1109.4|1111.6|1111.2|1107.6|1107.2|71127
1601543100000|2020-10-01 09:05:00|1109.6|1109.2|1112.8|1112.2|1113|1112.4|1108.4|1108.2|30245
1601543400000|2020-10-01 09:10:00|1112.6|1112|1112.2|1112|1114.4|1114|1111.4|1111|45569
1601543700000|2020-10-01 09:15:00|1112.4|1112.2|1117.6|1117.2|1118|1117.4|1111.4|1111|51519
1601544000000|2020-10-01 09:20:00|1117.8|1117.4|1117.8|1117.2|1119.4|1119|1115.4|1115|49284
1601544300000|2020-10-01 09:25:00|1117.6|1117|1118|1117.4|1119.4|1119|1116|1115.6|28953
1601544600000|2020-10-01 09:30:00|1117.8|1117.2|1112.6|1112.4|1119|1118.8|1112.6|1112.4|59227
1601544900000|2020-10-01 09:35:00|1112.4|1112.2|1111|1110.8|1112.6|1112.2|1110.6|1110.2|25915
1601545200000|2020-10-01 09:40:00|1111.4|1110.6|1111|1110.6|1112.8|1112.6|1110.6|1110.2|28102
1601545500000|2020-10-01 09:45:00|1111.2|1110.8|1110.6|1110|1114|1113.8|1110.6|1110|28444
1601545800000|2020-10-01 09:50:00|1110.4|1110.2|1106.6|1106.4|1110.4|1110.2|1106.2|1106|45247
1601546100000|2020-10-01 09:55:00|1106.8|1106.2|1109.2|1109|1109.8|1109.4|1106.8|1106.2|30615
1601546400000|2020-10-01 10:00:00|1109.4|1109.2|1112|1111.8|1112.4|1112.2|1108.4|1107.8|24544
1601546700000|2020-10-01 10:05:00|1111.8|1111.6|1112|1111.8|1114.8|1114.4|1111.6|1111|31292
1601547000000|2020-10-01 10:10:00|1112.2|1112|1109.6|1109.2|1112.8|1112.4|1108.8|1108.4|31527
1601547300000|2020-10-01 10:15:00|1109.4|1109|1110|1109.6|1110.6|1110.2|1108.6|1108.2|31839
1601547600000|2020-10-01 10:20:00|1109.8|1109.4|1110|1109.8|1110.8|1110.4|1109|1108.8|27616
1601547900000|2020-10-01 10:25:00|1110.4|1110|1112|1111.6|1113.4|1113|1110.2|1110|24405
1601548200000|2020-10-01 10:30:00|1111.8|1111.4|1110|1109.8|1112|1111.4|1109.8|1109.4|70736
1601548500000|2020-10-01 10:35:00|1110.2|1110|1110|1109.6|1110.8|1110.4|1108.2|1108|38394
1601548800000|2020-10-01 10:40:00|1109.8|1109.4|1106.6|1106.2|1109.8|1109.4|1105.2|1105|81846
1601549100000|2020-10-01 10:45:00|1106.8|1106.4|1108|1107.6|1108.8|1108.6|1106.4|1106.2|79805
1601549400000|2020-10-01 10:50:00|1107.8|1107.8|1107.2|1107|1108|1107.8|1104.6|1104.2|66442
1601549700000|2020-10-01 10:55:00|1107.4|1106.8|1107.6|1107.2|1108.6|1108.2|1107|1106.6|11393
1601550000000|2020-10-01 11:00:00|1107.4|1107|1107.2|1107|1108|1107.8|1106.8|1106.6|23151
1601550300000|2020-10-01 11:05:00|1107.4|1106.8|1107|1106.8|1109.4|1109|1106.4|1106|37086
1601550600000|2020-10-01 11:10:00|1107.2|1107|1112.6|1112.2|1112.8|1112.4|1107|1106.8|224776
1601550900000|2020-10-01 11:15:00|1112.4|1112.4|1115.4|1115|1115.6|1115.2|1112|1111.8|57161
1601551200000|2020-10-01 11:20:00|1115.2|1114.8|1113.8|1113.6|1115.4|1115.2|1112|1111.6|36726
1601551500000|2020-10-01 11:25:00|1114|1113.8|1115|1114.6|1117.4|1116.8|1114|1113.8|39128
1601551800000|2020-10-01 11:30:00|1114.8|1114.8|1118.2|1118|1119|1118.8|1114.8|1114.6|22075
1601552100000|2020-10-01 11:35:00|1118|1117.8|1119.8|1119.4|1120.8|1120.4|1117.4|1117|22022
1601552400000|2020-10-01 11:40:00|1119.6|1119.2|1120.8|1120.6|1121|1120.6|1118.6|1118.2|24304
1601552700000|2020-10-01 11:45:00|1121|1120.8|1122.6|1122.2|1122.8|1122.4|1120.8|1120.6|51631
1601553000000|2020-10-01 11:50:00|1122.4|1122|1123.6|1123.2|1124|1123.8|1121|1120.8|45715
1601553300000|2020-10-01 11:55:00|1123.8|1123.4|1127.2|1126.8|1127.6|1127|1123.2|1122.8|36537
1601553600000|2020-10-01 12:00:00|1127.4|1127|1125.8|1125.2|1127.4|1127.2|1124.4|1124.2|39518
1601553900000|2020-10-01 12:05:00|1125.6|1125.4|1119.6|1119.2|1125.8|1125.4|1119.2|1118.8|75423
1601554200000|2020-10-01 12:10:00|1120|1119.4|1120|1119.8|1120.8|1120.4|1119.6|1119.2|62538
1601554500000|2020-10-01 12:15:00|1120.2|1119.6|1116.2|1116|1120.4|1120|1116|1115.6|17465
1601554800000|2020-10-01 12:20:00|1116|1115.8|1115.2|1114.8|1116.4|1116.2|1113.4|1113.2|48550
1601555100000|2020-10-01 12:25:00|1115|1115|1113|1112.6|1115|1115|1110.6|1110.2|80394
1601555400000|2020-10-01 12:30:00|1113.2|1112.8|1113.8|1113.4|1115|1114.4|1112.6|1112.4|43455
1601555700000|2020-10-01 12:35:00|1114|1113.6|1114.4|1114|1115.2|1114.8|1111.8|1111.6|26681
1601556000000|2020-10-01 12:40:00|1114.6|1114.2|1115.6|1115.2|1117|1116.6|1114.4|1114|16426
1601556300000|2020-10-01 12:45:00|1115.4|1115.4|1116.4|1116|1116.6|1116.4|1114.8|1114.6|8104
1601556600000|2020-10-01 12:50:00|1116.6|1116.2|1115|1114.6|1118|1117.6|1114.8|1114.6|31702
1601556900000|2020-10-01 12:55:00|1114.8|1114.4|1112|1111.6|1116|1115.8|1111.4|1111.2|17823
1601557200000|2020-10-01 13:00:00|1111.8|1111.4|1113.2|1112.8|1113.4|1113|1109.8|1109.2|34348
1601557500000|2020-10-01 13:05:00|1113|1113|1109.2|1109|1113.2|1113|1106|1105.4|195759
1601557800000|2020-10-01 13:10:00|1109|1108.8|1108|1107.8|1109.2|1109|1107|1106.6|52217
1601558100000|2020-10-01 13:15:00|1108.2|1108|1109.6|1109.4|1112.6|1112.2|1107.8|1107.6|57542
1601558400000|2020-10-01 13:20:00|1109.8|1109.2|1111.2|1111|1112|1111.4|1109.4|1109|22116
1601558700000|2020-10-01 13:25:00|1111|1110.8|1114|1113.4|1114|1113.8|1110.8|1110.4|16745
1601559000000|2020-10-01 13:30:00|1113.8|1113.6|1117.4|1117|1117.8|1117.4|1111.8|1111.4|39404
1601559300000|2020-10-01 13:35:00|1117.6|1117.2|1113.8|1113.6|1119.2|1118.6|1113.8|1113.4|37373
1601559600000|2020-10-01 13:40:00|1114|1113.4|1116.4|1115.8|1117.4|1117|1114|1113.4|47272
1601559900000|2020-10-01 13:45:00|1116.6|1116|1115.2|1114.8|1116.8|1116.4|1113.2|1112.8|32364
1601560200000|2020-10-01 13:50:00|1115|1114.6|1110.6|1110.2|1115|1114.6|1109.2|1109|70900
1601560500000|2020-10-01 13:55:00|1110.4|1110.4|1111|1110.4|1112.4|1111.8|1109.2|1109|48898
1601560800000|2020-10-01 14:00:00|1110.8|1110.2|1106.4|1106|1112.8|1112.4|1106.4|1105.8|85448
1601561100000|2020-10-01 14:05:00|1106.2|1105.6|1104.2|1103.6|1106.4|1106|1103.2|1102.8|58349
1601561400000|2020-10-01 14:10:00|1104.4|1103.8|1106.4|1106|1107.2|1107|1103.6|1103.2|40817
1601561700000|2020-10-01 14:15:00|1106.6|1105.8|1107.8|1107.4|1110|1109.8|1104.6|1104.2|50176
1601562000000|2020-10-01 14:20:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1105.6|1105.4|39889
1601562300000|2020-10-01 14:25:00|1107.4|1107.4|1109|1108.6|1109.2|1109|1105.4|1105|107907
1601562600000|2020-10-01 14:30:00|1108.8|1108.4|1112.8|1112.4|1113.4|1113|1106.2|1106|52165
1601562900000|2020-10-01 14:35:00|1112.6|1112.2|1111|1110.8|1113.8|1113.6|1110.6|1110.4|55664
1601563200000|2020-10-01 14:40:00|1111.2|1110.6|1110.2|1109.8|1114.8|1114.4|1109.8|1109.6|46890
1601563500000|2020-10-01 14:45:00|1110.4|1110|1105|1104.6|1111.6|1111.2|1105|1104.6|66986
1601563800000|2020-10-01 14:50:00|1105.2|1104.8|1106.8|1106.4|1107.6|1107.2|1104.4|1104.2|35695
1601564100000|2020-10-01 14:55:00|1106.6|1106.2|1105.8|1105.4|1106.8|1106.4|1102|1101.6|106759
1601564400000|2020-10-01 15:00:00|1106|1105.6|1106.6|1106.4|1107.6|1107.4|1103|1102.8|64051
1601564700000|2020-10-01 15:05:00|1106.8|1106.2|1104.6|1104.2|1107.4|1107|1104.4|1104.2|57695
1601565000000|2020-10-01 15:10:00|1104.4|1104|1104.8|1104.4|1105.4|1105|1103|1102.6|73900
1601565300000|2020-10-01 15:15:00|1104.6|1104.6|1107.6|1107.4|1109.2|1108.8|1104.6|1104.4|80415
1601565600000|2020-10-01 15:20:00|1107.8|1107.6|1106.2|1105.8|1108|1107.8|1105.8|1105.6|81837
1601565900000|2020-10-01 15:25:00|1106|1106|1105.2|1104.8|1107|1106.8|1104.6|1104.2|137400
1601622000000|2020-10-02 07:00:00|1139.6|1093.2|1100.6|1099.8|1139.6|1101.6|1098.4|1092.2|172981
1601622300000|2020-10-02 07:05:00|1100.2|1099.4|1096.2|1095|1107|1106|1095.4|1094.4|131157
1601622600000|2020-10-02 07:10:00|1096|1094.8|1097.8|1096.6|1100|1099.2|1084.8|1084.2|104738
1601622900000|2020-10-02 07:15:00|1097.6|1096.8|1102.2|1101.8|1102.8|1102.2|1095.2|1094.2|118873
1601623200000|2020-10-02 07:20:00|1102.4|1102|1098.6|1098.4|1106.6|1106|1098.6|1098.2|90549
1601623500000|2020-10-02 07:25:00|1098.8|1098.2|1099.4|1098.6|1104.2|1103.6|1098.2|1097.4|75298
1601623800000|2020-10-02 07:30:00|1099.8|1098.8|1101.4|1100.8|1102|1101.2|1098.2|1097.6|36658
1601624100000|2020-10-02 07:35:00|1101.2|1100.4|1092|1091.4|1101.2|1100.4|1089.4|1089|87195
1601624400000|2020-10-02 07:40:00|1092.4|1091.6|1092.4|1091.8|1095|1094.2|1092|1091.4|32202
1601624700000|2020-10-02 07:45:00|1092.2|1092|1090|1089.6|1092.4|1092|1088.8|1088.2|48367
1601625000000|2020-10-02 07:50:00|1089.8|1089.4|1086.4|1086|1090.4|1090|1085.4|1085.2|67465
1601625300000|2020-10-02 07:55:00|1086.2|1085.8|1087.4|1087|1088.4|1088.2|1084.6|1084.2|48801
1601625600000|2020-10-02 08:00:00|1087.6|1087.2|1092.8|1092.2|1093.2|1092.8|1087.4|1087|77094
1601625900000|2020-10-02 08:05:00|1093|1092|1096.8|1096.4|1097.4|1097|1092.8|1092|72775
1601626200000|2020-10-02 08:10:00|1097|1096.2|1096.8|1096.4|1097.4|1097.2|1093.6|1093.2|88784
1601626500000|2020-10-02 08:15:00|1096.6|1096|1101.6|1101.2|1101.8|1101.4|1096.4|1096|62733
1601626800000|2020-10-02 08:20:00|1101.8|1101.4|1106.2|1105.8|1106.8|1106.4|1101.6|1101.2|60633
1601627100000|2020-10-02 08:25:00|1106.6|1106|1108.4|1107.8|1110|1109.8|1106.6|1105.8|72480
1601627400000|2020-10-02 08:30:00|1108.2|1107.6|1108.4|1108|1109|1108.6|1104.8|1104.2|32981
1601627700000|2020-10-02 08:35:00|1108.2|1108.2|1108.2|1107.8|1110.6|1110.2|1106.8|1106.4|36087
1601628000000|2020-10-02 08:40:00|1108|1107.6|1108.2|1107.8|1111|1110.6|1107.2|1106.8|17153
1601628300000|2020-10-02 08:45:00|1108.4|1108|1107.6|1107.2|1109.4|1109|1107|1106.6|25965
1601628600000|2020-10-02 08:50:00|1107.4|1107|1107.2|1106.6|1108.8|1108.4|1105|1104.6|64133
1601628900000|2020-10-02 08:55:00|1107.6|1106.8|1105|1104.6|1108.4|1108|1104.8|1104.2|29709
1601629200000|2020-10-02 09:00:00|1104.8|1104.8|1107.6|1107.4|1108|1107.6|1104.2|1103.6|20341
1601629500000|2020-10-02 09:05:00|1107.4|1107.2|1106.2|1105.8|1107.8|1107.4|1104.2|1104|29747
1601629800000|2020-10-02 09:10:00|1106.4|1106|1105.4|1104.8|1107.2|1107|1105|1104.8|16084
1601630100000|2020-10-02 09:15:00|1105.2|1105|1101.8|1101.4|1106.2|1105.8|1101.4|1101.2|40273
1601630400000|2020-10-02 09:20:00|1102|1101.6|1100.8|1100.2|1103.6|1103.4|1099.8|1099.6|27879
1601630700000|2020-10-02 09:25:00|1100.6|1100.4|1101.2|1100.8|1102|1101.8|1100|1099.8|31861
1601631000000|2020-10-02 09:30:00|1101.4|1101|1101.6|1101.2|1102.2|1102|1100|1099.8|13045
1601631300000|2020-10-02 09:35:00|1101.4|1101|1103|1102.6|1104.2|1103.8|1101.2|1100.8|35952
1601631600000|2020-10-02 09:40:00|1102.8|1102.8|1100.6|1100.2|1103|1102.8|1099|1098.8|28655
1601631900000|2020-10-02 09:45:00|1100.8|1100.4|1101.2|1100.6|1102.8|1102.4|1100.2|1099.8|15108
1601632200000|2020-10-02 09:50:00|1101.4|1100.8|1099.8|1099.4|1101.8|1101.4|1098.6|1098.2|29270
1601632500000|2020-10-02 09:55:00|1100|1099.6|1099.4|1099|1100|1099.8|1097.8|1097.6|18013
1601632800000|2020-10-02 10:00:00|1099.2|1099.2|1100|1099.8|1100.6|1100.4|1097.4|1097.2|92897
1601633100000|2020-10-02 10:05:00|1099.8|1099.6|1099.2|1098.8|1100|1099.6|1098.2|1098|16557
1601633400000|2020-10-02 10:10:00|1099|1098.6|1095.8|1095.6|1099.2|1098.8|1095.2|1095|56195
1601633700000|2020-10-02 10:15:00|1095.6|1095.4|1091.6|1091.4|1095.6|1095.4|1091.6|1091.4|37856
1601634000000|2020-10-02 10:20:00|1091.4|1091.2|1090.2|1089.8|1091.6|1091.2|1089.4|1089.2|50047
1601634300000|2020-10-02 10:25:00|1090|1089.6|1090.2|1090|1092.6|1092.2|1089.8|1089.6|31790
1601634600000|2020-10-02 10:30:00|1090.4|1090.2|1090.8|1090.4|1091|1090.6|1089.2|1089|17411
1601634900000|2020-10-02 10:35:00|1090.6|1090.2|1093|1092.6|1093|1092.8|1089|1088.8|32920
1601635200000|2020-10-02 10:40:00|1092.8|1092.8|1091.2|1090.8|1093|1092.8|1089.8|1089.4|37825
1601635500000|2020-10-02 10:45:00|1091|1090.6|1088.6|1088.2|1092.2|1092|1087.6|1087.2|82951
1601635800000|2020-10-02 10:50:00|1088.4|1088|1089.6|1089.2|1090.8|1090.4|1088.4|1088|16761
1601636100000|2020-10-02 10:55:00|1089.8|1089.4|1087.4|1087|1090|1089.6|1087|1086.8|28761
1601636400000|2020-10-02 11:00:00|1087.6|1087.2|1085.4|1085|1087.6|1087.2|1085.2|1085|41659
1601636700000|2020-10-02 11:05:00|1085.2|1085.2|1085.2|1084.8|1086.8|1086.6|1084.8|1084.6|38117
1601637000000|2020-10-02 11:10:00|1085|1084.6|1088.6|1088|1089.6|1089.2|1084.8|1084.6|22282
1601637300000|2020-10-02 11:15:00|1088.8|1088.2|1087.8|1087.2|1089|1088.6|1086.8|1086.6|17394
1601637600000|2020-10-02 11:20:00|1087.6|1087|1086.6|1086.2|1088.2|1088|1085.8|1085.6|19694
1601637900000|2020-10-02 11:25:00|1086.8|1086.4|1088.2|1087.8|1088.2|1087.8|1085.6|1085.2|75659
1601638200000|2020-10-02 11:30:00|1088|1087.6|1089.8|1089.4|1090|1089.8|1087.4|1087|20166
1601638500000|2020-10-02 11:35:00|1089.6|1089.2|1090.2|1089.8|1091.8|1091.6|1089.4|1089|20898
1601638800000|2020-10-02 11:40:00|1090.4|1090|1087.4|1086.8|1090.4|1090|1086.2|1086|35114
1601639100000|2020-10-02 11:45:00|1087.2|1086.6|1088.6|1088|1089.2|1088.8|1086.6|1086.2|40465
1601639400000|2020-10-02 11:50:00|1088.4|1088.2|1088.2|1087.8|1090|1089.6|1086.8|1086.2|24579
1601639700000|2020-10-02 11:55:00|1088|1088|1088.2|1087.8|1088.6|1088|1086.6|1086.2|14271
1601640000000|2020-10-02 12:00:00|1088|1087.6|1087|1086.4|1088.4|1088|1086.2|1086|17359
1601640300000|2020-10-02 12:05:00|1086.8|1086.2|1088.6|1088.2|1089.2|1088.8|1086.6|1086.2|546582
1601640600000|2020-10-02 12:10:00|1088.4|1088|1091|1090.6|1091|1090.8|1088.4|1088|13374
1601640900000|2020-10-02 12:15:00|1091.2|1090.8|1091.4|1091.2|1091.8|1091.4|1090|1089.8|18675
1601641200000|2020-10-02 12:20:00|1091.2|1091|1092.4|1092|1093.8|1093.4|1090.4|1090|32610
1601641500000|2020-10-02 12:25:00|1092.6|1092.2|1091.6|1090.8|1092.8|1092.6|1088.8|1088.4|25475
1601641800000|2020-10-02 12:30:00|1091.4|1090.6|1089.8|1089.4|1091.6|1091.2|1088.2|1088|40231
1601642100000|2020-10-02 12:35:00|1089.6|1089.2|1089.4|1089.2|1091.2|1091|1087.8|1087.4|13794
1601642400000|2020-10-02 12:40:00|1089.6|1089|1088.4|1088|1089.8|1089.4|1087.4|1087|18796
1601642700000|2020-10-02 12:45:00|1088.2|1087.8|1085.8|1085.4|1089|1088.8|1085|1084.6|73900
1601643000000|2020-10-02 12:50:00|1085.6|1085.2|1086.8|1086.4|1087.2|1086.8|1085.2|1085|20943
1601643300000|2020-10-02 12:55:00|1086.6|1086.2|1088.6|1088.2|1088.6|1088.4|1086.2|1085.8|14996
1601643600000|2020-10-02 13:00:00|1088.4|1088|1083.8|1083.4|1088.6|1088.4|1082.6|1082.2|46935
1601643900000|2020-10-02 13:05:00|1083.6|1083.6|1084.2|1083.8|1085|1084.6|1083.4|1083|8723
1601644200000|2020-10-02 13:10:00|1084.4|1084|1083.4|1083|1084.8|1084.4|1082|1081.6|22795
1601644500000|2020-10-02 13:15:00|1083.6|1083.2|1085.8|1085.4|1086.4|1085.8|1083.4|1083|23013
1601644800000|2020-10-02 13:20:00|1085.6|1085.2|1086.8|1086.2|1087|1086.6|1084|1083.6|25468
1601645100000|2020-10-02 13:25:00|1086.6|1086.4|1084.6|1084.2|1087.6|1087.2|1084.2|1083.8|36757
1601645400000|2020-10-02 13:30:00|1084.4|1084|1089.8|1089.4|1090|1089.4|1082.4|1082.2|73188
1601645700000|2020-10-02 13:35:00|1089.6|1089.2|1095.8|1095.2|1096.8|1096|1089.6|1089.2|49243
1601646000000|2020-10-02 13:40:00|1095.6|1095|1095.2|1094.6|1098.6|1098.2|1094.6|1094|83799
1601646300000|2020-10-02 13:45:00|1095|1094.4|1095|1094.6|1095.6|1095|1092.4|1092|64125
1601646600000|2020-10-02 13:50:00|1095.2|1094.8|1091.8|1091.4|1095.8|1095.4|1091.2|1090.6|42893
1601646900000|2020-10-02 13:55:00|1092|1091.6|1091.6|1091|1094|1093.4|1090.6|1090.4|49607
1601647200000|2020-10-02 14:00:00|1092|1091.2|1097.4|1097|1097.8|1097.4|1091.6|1091|60865
1601647500000|2020-10-02 14:05:00|1097.2|1096.8|1100.8|1100.4|1101|1100.8|1097|1096.6|92135
1601647800000|2020-10-02 14:10:00|1101|1100.6|1098.2|1097.8|1101.6|1101.2|1097|1096.4|91375
1601648100000|2020-10-02 14:15:00|1098.4|1098|1099.2|1098.8|1101.6|1101.2|1098|1097.8|49821
1601648400000|2020-10-02 14:20:00|1099|1098.4|1096.2|1095.8|1100|1099.8|1096.2|1095.8|34510
1601648700000|2020-10-02 14:25:00|1096.4|1096|1097|1096.6|1099.2|1098.8|1094.8|1094.4|49256
1601649000000|2020-10-02 14:30:00|1097.2|1096.8|1099.8|1099.2|1100|1099.8|1095.4|1095.2|35448
1601649300000|2020-10-02 14:35:00|1099.6|1099.4|1099.2|1099|1100|1099.8|1098|1097.6|40996
1601649600000|2020-10-02 14:40:00|1099.6|1099.2|1097.6|1097.2|1099.8|1099.4|1096.8|1096.6|72550
1601649900000|2020-10-02 14:45:00|1097.4|1097|1096|1095.6|1098.6|1098.4|1095.6|1095.4|27005
1601650200000|2020-10-02 14:50:00|1095.8|1095.4|1094.2|1094|1096.2|1095.8|1093.6|1093.4|31859
1601650500000|2020-10-02 14:55:00|1094.4|1094.2|1096.4|1096.2|1097.2|1096.8|1094.4|1094|37655
1601650800000|2020-10-02 15:00:00|1096.2|1096|1098.2|1097.8|1099.2|1098.8|1094.4|1094.2|42843
1601651100000|2020-10-02 15:05:00|1098|1097.6|1098.2|1097.8|1099|1098.6|1096.8|1096.4|32565
1601651400000|2020-10-02 15:10:00|1098|1097.6|1098.2|1097.8|1099.2|1098.8|1097|1096.8|34828
1601651700000|2020-10-02 15:15:00|1098.4|1098|1101.6|1101.2|1101.6|1101.4|1097.6|1097.2|42093
1601652000000|2020-10-02 15:20:00|1101.8|1101.4|1102.6|1102.4|1104.4|1104|1101.8|1101.4|84603
1601652300000|2020-10-02 15:25:00|1102.8|1102.6|1103.6|1102.8|1104.8|1104.6|1101.8|1101.4|112596
1601881200000|2020-10-05 07:00:00|1151.8|1095.4|1126.4|1125.4|1151.8|1137.6|1125.2|1095.4|58602
1601881500000|2020-10-05 07:05:00|1126|1125|1134|1133.4|1141|1140.2|1123.2|1121.8|154249
1601881800000|2020-10-05 07:10:00|1134.4|1133.6|1129.4|1128.4|1135|1134.8|1126.2|1125.2|60564
1601882100000|2020-10-05 07:15:00|1129.2|1128.6|1129.8|1129.2|1131.6|1130.8|1125.2|1124.4|51686
1601882400000|2020-10-05 07:20:00|1129.6|1129|1131.6|1131|1134|1133.4|1129|1128.2|45063
1601882700000|2020-10-05 07:25:00|1132|1130.8|1127.8|1127|1134|1133.2|1126.4|1125.6|41083
1601883000000|2020-10-05 07:30:00|1127.6|1127.2|1124.6|1124.2|1129.4|1128.4|1123.6|1122.8|35984
1601883300000|2020-10-05 07:35:00|1124.8|1124.4|1127.2|1126.8|1129.4|1129|1124.4|1123.8|42992
1601883600000|2020-10-05 07:40:00|1127|1126.6|1128.6|1128.2|1129|1128.6|1126|1125.6|31925
1601883900000|2020-10-05 07:45:00|1128.8|1128.4|1127.2|1126.6|1130|1129.8|1126.6|1126.2|22599
1601884200000|2020-10-05 07:50:00|1127|1126.8|1121.8|1121.2|1127.4|1127|1121.8|1121|37258
1601884500000|2020-10-05 07:55:00|1122.2|1121.4|1120|1119.4|1125|1124.2|1119|1118.2|23369
1601884800000|2020-10-05 08:00:00|1119.8|1119.2|1125.2|1124.6|1125.4|1125|1119|1118.2|23644
1601885100000|2020-10-05 08:05:00|1125.6|1124.8|1126.2|1125.8|1127.2|1126.4|1123.6|1123.2|18055
1601885400000|2020-10-05 08:10:00|1126|1125.6|1129.2|1128.8|1130.2|1130|1126|1125.6|72415
1601885700000|2020-10-05 08:15:00|1129|1128.6|1133.4|1132.8|1133.6|1133.2|1128.6|1128.2|38806
1601886000000|2020-10-05 08:20:00|1133.2|1132.6|1133.8|1133.4|1135|1134.6|1132.2|1131.8|30554
1601886300000|2020-10-05 08:25:00|1133.6|1133.2|1132|1131.6|1133.8|1133.4|1130.2|1130|26311
1601886600000|2020-10-05 08:30:00|1131.8|1131.4|1132.4|1131.8|1135|1134.6|1128.6|1128.2|82661
1601886900000|2020-10-05 08:35:00|1132.2|1132|1134.2|1133.8|1134.8|1134.4|1132.2|1131.6|20708
1601887200000|2020-10-05 08:40:00|1134|1133.6|1133.2|1132.6|1135.8|1135.4|1132.8|1132.4|56922
1601887500000|2020-10-05 08:45:00|1133|1132.2|1135.8|1135.6|1136|1135.6|1131.6|1131.2|36941
1601887800000|2020-10-05 08:50:00|1136|1135.8|1136.8|1136.2|1137.4|1137.2|1135|1134.4|20028
1601888100000|2020-10-05 08:55:00|1136.6|1136|1136|1135.6|1138|1137.6|1135.6|1135.4|20365
1601888400000|2020-10-05 09:00:00|1135.8|1135.8|1137|1136.6|1137|1136.6|1133|1132.6|20659
1601888700000|2020-10-05 09:05:00|1136.8|1136.4|1139.8|1139.4|1140|1139.8|1136.6|1136.4|105582
1601889000000|2020-10-05 09:10:00|1140|1139.6|1139.2|1138.8|1140.6|1140|1138.6|1138.4|32223
1601889300000|2020-10-05 09:15:00|1139|1138.6|1141|1140.8|1142|1141.4|1138.6|1138.4|37776
1601889600000|2020-10-05 09:20:00|1141.2|1141|1144.4|1144.2|1144.8|1144.6|1141|1140.8|49402
1601889900000|2020-10-05 09:25:00|1144.6|1144.4|1145|1144.6|1145.6|1145.2|1143.6|1143.4|41353
1601890200000|2020-10-05 09:30:00|1144.8|1144.4|1140.2|1139.8|1145|1144.8|1139.6|1139.4|79666
1601890500000|2020-10-05 09:35:00|1140.4|1140|1141|1140.6|1142.2|1142|1139.4|1139.2|41812
1601890800000|2020-10-05 09:40:00|1140.8|1140.8|1140.4|1140.2|1142.8|1142.4|1140.2|1140|22730
1601891100000|2020-10-05 09:45:00|1140.2|1140|1135.6|1135|1141.2|1140.8|1135.2|1134.8|26931
1601891400000|2020-10-05 09:50:00|1135.4|1135.2|1136|1135.4|1136.8|1136.4|1134.4|1134.2|54701
1601891700000|2020-10-05 09:55:00|1135.8|1135.6|1138.6|1138.4|1139.2|1139|1135.8|1135.4|32000
1601892000000|2020-10-05 10:00:00|1138.4|1138.2|1140.4|1140|1141|1140.6|1138|1137.8|25549
1601892300000|2020-10-05 10:05:00|1140.2|1140.2|1140.6|1140.2|1141.6|1141.2|1139.2|1138.8|25920
1601892600000|2020-10-05 10:10:00|1140.4|1140.4|1138.8|1138.4|1141.6|1141.4|1138|1137.6|20148
1601892900000|2020-10-05 10:15:00|1138.6|1138.6|1137.4|1137|1139.4|1139|1136.8|1136.4|20089
1601893200000|2020-10-05 10:20:00|1137.2|1136.8|1137.8|1137.6|1139|1138.6|1136.4|1136.2|17675
1601893500000|2020-10-05 10:25:00|1137.6|1137.4|1139.8|1139.6|1140.2|1140|1137.6|1137.2|23876
1601893800000|2020-10-05 10:30:00|1139.6|1139.4|1138.8|1138.4|1140|1139.6|1138.2|1137.8|12517
1601894100000|2020-10-05 10:35:00|1138.6|1138.6|1138.8|1138.4|1139.4|1139.2|1138.4|1138|24855
1601894400000|2020-10-05 10:40:00|1138.6|1138.2|1138.6|1138.2|1139|1138.8|1137.6|1137.4|12420
1601894700000|2020-10-05 10:45:00|1138.4|1138|1137.4|1137|1138.8|1138.4|1136.6|1136.4|7055
1601895000000|2020-10-05 10:50:00|1137.6|1137.2|1142.2|1141.8|1142.2|1142|1137.6|1137.2|37155
1601895300000|2020-10-05 10:55:00|1142|1141.6|1141|1140.4|1142.2|1141.8|1140.4|1140.2|20215
1601895600000|2020-10-05 11:00:00|1140.8|1140.6|1140.8|1140.6|1141.4|1141|1140|1139.6|16864
1601895900000|2020-10-05 11:05:00|1141|1140.8|1144.8|1144.6|1145.6|1145.2|1140.8|1140.6|42139
1601896200000|2020-10-05 11:10:00|1145|1144.8|1143.4|1142.8|1145.4|1145.2|1142.4|1142|27721
1601896500000|2020-10-05 11:15:00|1143.2|1142.6|1141.2|1141|1143.4|1142.6|1140.8|1140.4|10415
1601896800000|2020-10-05 11:20:00|1141|1140.8|1140.6|1140.2|1141.2|1141|1139.6|1139.2|22425
1601897100000|2020-10-05 11:25:00|1140.4|1140|1140.2|1139.8|1141|1140.8|1139.6|1139.2|9267
1601897400000|2020-10-05 11:30:00|1140|1139.6|1139.6|1139|1141.6|1141.4|1139.2|1138.8|10236
1601897700000|2020-10-05 11:35:00|1139.4|1139.2|1140.8|1140.6|1141.6|1141.4|1139.4|1138.8|16252
1601898000000|2020-10-05 11:40:00|1140.6|1140.4|1139.8|1139.6|1140.8|1140.4|1139.6|1139.2|11992
1601898300000|2020-10-05 11:45:00|1140|1139.8|1140.2|1139.8|1141|1140.6|1140|1139.6|8620
1601898600000|2020-10-05 11:50:00|1140.4|1140|1143.2|1142.6|1143.8|1143.2|1140.4|1140|29882
1601898900000|2020-10-05 11:55:00|1143|1142.8|1142.6|1142.2|1143.2|1143|1142.2|1142|8016
1601899200000|2020-10-05 12:00:00|1142.8|1142.4|1141.4|1141|1143.2|1142.8|1140.4|1140|19883
1601899500000|2020-10-05 12:05:00|1141.6|1141.2|1141.2|1140.6|1143.4|1143|1140.8|1140.2|26834
1601899800000|2020-10-05 12:10:00|1141|1140.8|1138.8|1138.2|1141.2|1140.8|1138.2|1138|11087
1601900100000|2020-10-05 12:15:00|1138.6|1138.4|1134.8|1134.4|1138.6|1138.4|1134.8|1134.4|7332
1601900400000|2020-10-05 12:20:00|1135|1134.6|1134.6|1134.2|1137.2|1136.6|1133.8|1133.6|32916
1601900700000|2020-10-05 12:25:00|1134.4|1134|1135.2|1134.8|1135.8|1135.6|1134|1133.8|15531
1601901000000|2020-10-05 12:30:00|1135|1134.6|1134.8|1134.4|1135.8|1135.4|1134.4|1134.2|8649
1601901300000|2020-10-05 12:35:00|1135|1134.2|1135.4|1135|1136|1135.8|1134.2|1134|23810
1601901600000|2020-10-05 12:40:00|1135.2|1134.8|1133.8|1133.4|1135.4|1135.2|1133.6|1133.2|13044
1601901900000|2020-10-05 12:45:00|1133.6|1133.2|1133|1132.8|1134|1133.8|1132.4|1132|9703
1601902200000|2020-10-05 12:50:00|1133.2|1132.6|1129.6|1129|1133.2|1132.6|1128.2|1127.6|60205
1601902500000|2020-10-05 12:55:00|1129.8|1129.2|1130.4|1130|1130.6|1130.2|1129.4|1129.2|31783
1601902800000|2020-10-05 13:00:00|1130.6|1130.2|1134.4|1133.8|1134.6|1134.4|1130.6|1130.2|26732
1601903100000|2020-10-05 13:05:00|1134.2|1134|1129.8|1129.6|1134.6|1134.2|1128.8|1128.6|37891
1601903400000|2020-10-05 13:10:00|1130|1129.4|1131.8|1131.6|1132|1131.8|1129|1128.6|31136
1601903700000|2020-10-05 13:15:00|1131.6|1131.4|1131.4|1131|1133|1132.8|1131.2|1131|16050
1601904000000|2020-10-05 13:20:00|1131.2|1130.8|1130.2|1129.8|1132.2|1132|1130.2|1129.6|34490
1601904300000|2020-10-05 13:25:00|1130.4|1130|1130.4|1130|1131.6|1131.2|1129.4|1129|16123
1601904600000|2020-10-05 13:30:00|1130.2|1129.8|1132.8|1132.4|1136.6|1136.2|1130.2|1129.8|25894
1601904900000|2020-10-05 13:35:00|1133|1132.2|1132|1131.6|1134.6|1134|1131|1130.6|36276
1601905200000|2020-10-05 13:40:00|1132.2|1131.8|1134.8|1134|1135|1134.6|1130.4|1130|24536
1601905500000|2020-10-05 13:45:00|1134.6|1134.2|1132|1131.6|1137|1136.6|1131.6|1131.2|25348
1601905800000|2020-10-05 13:50:00|1132.2|1131.8|1122.4|1122.2|1132.4|1132.2|1122.4|1122|64745
1601906100000|2020-10-05 13:55:00|1122.2|1122|1123.6|1122.6|1124|1123.8|1120.8|1120.4|42803
1601906400000|2020-10-05 14:00:00|1123.8|1123|1122.8|1122.4|1126|1125.4|1122|1121.4|62067
1601906700000|2020-10-05 14:05:00|1123|1122.6|1123.6|1123.4|1125|1124.6|1122.6|1122.2|21109
1601907000000|2020-10-05 14:10:00|1123.8|1123.6|1122.6|1122.4|1123.8|1123.6|1121.8|1121.2|30512
1601907300000|2020-10-05 14:15:00|1122.8|1122.6|1129.4|1129|1129.6|1129.2|1122.6|1122.4|55917
1601907600000|2020-10-05 14:20:00|1129.2|1129.2|1124.8|1124.4|1130|1129.8|1124.2|1123.8|67788
1601907900000|2020-10-05 14:25:00|1125|1124.6|1122.6|1122.4|1125|1124.8|1120.8|1120.4|41428
1601908200000|2020-10-05 14:30:00|1122.8|1122.6|1126|1125.6|1126.4|1126.2|1122.8|1122.4|31302
1601908500000|2020-10-05 14:35:00|1125.8|1125.4|1126.4|1126|1127.4|1127|1124.6|1124.4|24808
1601908800000|2020-10-05 14:40:00|1126.6|1126.2|1128.4|1127.8|1129|1128.6|1126|1125.6|32225
1601909100000|2020-10-05 14:45:00|1128.2|1127.6|1130.2|1130|1131.4|1131|1127.6|1127.4|34269
1601909400000|2020-10-05 14:50:00|1130.4|1130.2|1131.4|1131|1132.2|1131.8|1130.2|1130|38887
1601909700000|2020-10-05 14:55:00|1131.6|1131.2|1132.2|1131.8|1132.6|1132.2|1131|1130.8|33932
1601910000000|2020-10-05 15:00:00|1132|1132|1135.4|1135.2|1135.6|1135.2|1131.2|1131|55181
1601910300000|2020-10-05 15:05:00|1135.6|1135.4|1133.6|1133.2|1136.4|1136.2|1133.2|1132.6|49162
1601910600000|2020-10-05 15:10:00|1133.4|1133|1136.8|1136.6|1136.8|1136.6|1132.4|1132|49986
1601910900000|2020-10-05 15:15:00|1136.6|1136.4|1138.2|1137.8|1138.6|1138.2|1136.6|1136.2|72091
1601911200000|2020-10-05 15:20:00|1138.4|1138|1139.8|1139.6|1140|1139.8|1138.4|1138|71563
1601911500000|2020-10-05 15:25:00|1139.6|1139.4|1139.8|1139|1140.8|1140.4|1138.6|1138.2|114410
1601967600000|2020-10-06 07:00:00|4100|1133.2|1147|1146.2|4100|1151.2|1142.6|1133.2|96662
1601967900000|2020-10-06 07:05:00|1146.4|1146|1158.8|1157.8|1161|1160.4|1141.8|1141|174374
1601968200000|2020-10-06 07:10:00|1158.6|1158|1161.4|1160.2|1166.6|1166.2|1157.8|1157.2|169510
1601968500000|2020-10-06 07:15:00|1161.2|1160|1156.2|1155.2|1161.6|1160.8|1150.4|1150|70847
1601968800000|2020-10-06 07:20:00|1156.4|1155.4|1164.2|1163.6|1165|1164.2|1154.8|1154|32653
1601969100000|2020-10-06 07:25:00|1164|1163.4|1159.8|1159|1164|1163.4|1156.6|1155.4|103243
1601969400000|2020-10-06 07:30:00|1159.4|1158.8|1171.4|1170.8|1171.4|1170.8|1158.4|1158|146941
1601969700000|2020-10-06 07:35:00|1171.2|1170.6|1170.6|1170.4|1172.6|1171.8|1166|1165.2|89023
1601970000000|2020-10-06 07:40:00|1170.8|1170.2|1180.4|1180|1181.8|1181.4|1170.6|1170.2|197735
1601970300000|2020-10-06 07:45:00|1180.2|1179.8|1173.4|1172.4|1181.4|1181.2|1173.4|1172.4|179098
1601970600000|2020-10-06 07:50:00|1173.2|1172.6|1177.4|1177|1179.6|1179|1171.6|1171.4|133805
1601970900000|2020-10-06 07:55:00|1177|1176.8|1176.4|1175.8|1178.8|1178.6|1172.6|1172|121383
1601971200000|2020-10-06 08:00:00|1176|1175.6|1174.2|1173.6|1180|1179.6|1173.2|1172.8|96118
1601971500000|2020-10-06 08:05:00|1174|1173.4|1173|1172.8|1175|1174.6|1171.8|1171.2|50475
1601971800000|2020-10-06 08:10:00|1172.8|1172.4|1177.4|1177|1179|1178.8|1170.6|1170|76274
1601972100000|2020-10-06 08:15:00|1177.6|1177.2|1180.6|1180.2|1181.2|1181|1177.2|1176.6|47965
1601972400000|2020-10-06 08:20:00|1180.4|1180|1180.8|1180.4|1182|1181.6|1179|1178.8|76798
1601972700000|2020-10-06 08:25:00|1180.6|1180.6|1181.6|1181.4|1181.8|1181.6|1178.2|1178|68827
1601973000000|2020-10-06 08:30:00|1181.4|1181.2|1184.4|1184|1186|1185.6|1181.2|1181|114757
1601973300000|2020-10-06 08:35:00|1184.2|1183.8|1184.4|1184.2|1185|1184.8|1183.2|1182.8|91416
1601973600000|2020-10-06 08:40:00|1184.2|1184|1182.4|1182.2|1184.4|1184|1181.6|1181.2|82958
1601973900000|2020-10-06 08:45:00|1182.2|1182|1184.6|1184.2|1185|1184.6|1181.6|1181.2|68460
1601974200000|2020-10-06 08:50:00|1184.8|1184|1184.4|1184|1185|1184.8|1183.2|1182.8|58570
1601974500000|2020-10-06 08:55:00|1184.2|1183.8|1184.2|1183.8|1185.6|1185.4|1182|1181.6|82922
1601974800000|2020-10-06 09:00:00|1184|1183.6|1183.4|1183|1184.4|1183.8|1181.8|1181.4|54541
1601975100000|2020-10-06 09:05:00|1183.2|1182.8|1183|1182.6|1184.6|1184.4|1182.8|1182.4|26164
1601975400000|2020-10-06 09:10:00|1182.8|1182.4|1179.6|1179.4|1182.8|1182.6|1178.8|1178.4|80663
1601975700000|2020-10-06 09:15:00|1179.4|1179.2|1178.6|1178.2|1179.6|1179.2|1176.8|1176.6|97610
1601976000000|2020-10-06 09:20:00|1178.4|1178|1180.8|1180.4|1181.8|1181.6|1177.4|1177|18350
1601976300000|2020-10-06 09:25:00|1180.6|1180.2|1181.8|1181.4|1182.2|1182|1180.2|1180|29672
1601976600000|2020-10-06 09:30:00|1181.6|1181.2|1184.2|1183.8|1184.4|1184.2|1180.4|1180.2|63366
1601976900000|2020-10-06 09:35:00|1184|1183.6|1185|1184.8|1186.8|1186.4|1183.6|1183.4|85153
1601977200000|2020-10-06 09:40:00|1185.2|1184.6|1184.4|1184|1186.4|1186|1184.2|1184|29543
1601977500000|2020-10-06 09:45:00|1184.2|1183.8|1187.2|1186.8|1188|1187.8|1184|1183.6|101197
1601977800000|2020-10-06 09:50:00|1187.4|1187|1186.4|1186.2|1188.8|1188.6|1186|1185.6|58808
1601978100000|2020-10-06 09:55:00|1186.6|1186.4|1185|1184.8|1187.6|1187|1184.8|1184.6|39802
1601978400000|2020-10-06 10:00:00|1184.8|1184.6|1183.4|1183|1186.6|1186.4|1183.2|1183|46848
1601978700000|2020-10-06 10:05:00|1183.6|1183.2|1184.6|1184.2|1185.8|1185.6|1182.2|1182|62497
1601979000000|2020-10-06 10:10:00|1184.8|1184.4|1187.2|1186.8|1187.2|1187|1184.4|1184.2|33183
1601979300000|2020-10-06 10:15:00|1187.4|1187|1188|1187.8|1188.4|1188.2|1186.2|1186|46463
1601979600000|2020-10-06 10:20:00|1188.2|1188|1189.8|1189.4|1191|1190.6|1188|1187.8|76652
1601979900000|2020-10-06 10:25:00|1190|1189.6|1189.6|1189.4|1191|1190.8|1188.8|1188.6|50364
1601980200000|2020-10-06 10:30:00|1189.4|1189.2|1193.6|1193.2|1194|1193.6|1189.4|1189.2|42976
1601980500000|2020-10-06 10:35:00|1193.8|1193.4|1194.8|1194.4|1195.8|1195.4|1193.4|1193.2|83754
1601980800000|2020-10-06 10:40:00|1194.6|1194.6|1196.4|1196.2|1196.6|1196.2|1194.2|1194|44448
1601981100000|2020-10-06 10:45:00|1196.2|1196|1196.6|1196.2|1198.8|1198.4|1195.8|1195.6|110132
1601981400000|2020-10-06 10:50:00|1196.4|1196|1193|1192.6|1197|1196.8|1192.2|1191.8|46670
1601981700000|2020-10-06 10:55:00|1192.8|1192.4|1195.4|1195|1195.8|1195.2|1189.4|1189|95246
1601982000000|2020-10-06 11:00:00|1195.2|1195.2|1197.6|1197.4|1198|1197.6|1194.2|1194|57640
1601982300000|2020-10-06 11:05:00|1197.4|1197.2|1195.4|1195.2|1197.6|1197.4|1194.6|1194.4|43884
1601982600000|2020-10-06 11:10:00|1195.6|1195.4|1195.4|1195|1196.4|1196.2|1193.8|1193.6|48252
1601982900000|2020-10-06 11:15:00|1195.6|1195.2|1196.4|1196|1196.6|1196.2|1194.8|1194.4|10882
1601983200000|2020-10-06 11:20:00|1196.2|1196.2|1195.2|1194.8|1196.4|1196.2|1194.6|1194.4|29563
1601983500000|2020-10-06 11:25:00|1195|1194.6|1195.8|1195.6|1196.6|1196.4|1194|1193.6|32960
1601983800000|2020-10-06 11:30:00|1196|1195.8|1194.8|1194.4|1196.4|1196.2|1194.6|1194.2|26984
1601984100000|2020-10-06 11:35:00|1195|1194.6|1198.2|1197.8|1198.8|1198.4|1195|1194.6|48530
1601984400000|2020-10-06 11:40:00|1198.4|1197.6|1197.8|1197.6|1198.8|1198.6|1197.4|1197|27982
1601984700000|2020-10-06 11:45:00|1198|1197.8|1200.8|1200.4|1201.8|1201.2|1197.4|1197.2|725815
1601985000000|2020-10-06 11:50:00|1200.6|1200.6|1203.4|1203|1203.8|1203.2|1200.6|1200.2|103741
1601985300000|2020-10-06 11:55:00|1203.6|1203.2|1205.2|1204.8|1206.6|1206.4|1203.4|1203|101492
1601985600000|2020-10-06 12:00:00|1205.4|1205|1207.6|1207.2|1208|1207.8|1205.2|1205|147182
1601985900000|2020-10-06 12:05:00|1207.8|1207.4|1210.8|1210.6|1210.8|1210.6|1206.8|1206.4|129412
1601986200000|2020-10-06 12:10:00|1210.6|1210.4|1214|1213.8|1215|1214.6|1210|1209.8|96792
1601986500000|2020-10-06 12:15:00|1213.8|1213.6|1212.8|1212.6|1214.8|1214.4|1212.6|1212.4|112936
1601986800000|2020-10-06 12:20:00|1212.6|1212.4|1216.4|1216|1216.6|1216.4|1210.6|1210.2|99447
1601987100000|2020-10-06 12:25:00|1216.2|1215.8|1217.2|1216.6|1217.6|1217.4|1214.6|1214.2|55649
1601987400000|2020-10-06 12:30:00|1217|1216.4|1216.2|1215.6|1219.2|1219|1216|1215.6|72949
1601987700000|2020-10-06 12:35:00|1216.4|1215.8|1216.8|1216.4|1219.2|1219|1215.4|1214.8|69690
1601988000000|2020-10-06 12:40:00|1217|1216.6|1214.6|1214.4|1217.2|1217|1213.4|1213|95583
1601988300000|2020-10-06 12:45:00|1214.8|1214.2|1214.6|1214.2|1217|1216.4|1213.8|1213.4|68408
1601988600000|2020-10-06 12:50:00|1214.4|1214|1214.8|1214.4|1216|1215.6|1214.4|1213.8|35127
1601988900000|2020-10-06 12:55:00|1215|1214.6|1219.4|1219.2|1219.6|1219.2|1214|1213.8|52554
1601989200000|2020-10-06 13:00:00|1219.2|1219|1221.6|1221.4|1226|1225.8|1218.8|1218.2|127250
1601989500000|2020-10-06 13:05:00|1221.8|1221.6|1221|1220.6|1222.8|1222.2|1218.8|1218.4|51855
1601989800000|2020-10-06 13:10:00|1220.8|1220.4|1215|1214.4|1222.4|1221.8|1214.6|1214.4|50761
1601990100000|2020-10-06 13:15:00|1215.4|1214.6|1216.2|1215.6|1216.6|1216.2|1212.8|1212.6|71935
1601990400000|2020-10-06 13:20:00|1216.6|1215.8|1213.6|1213.2|1218|1217.8|1213.6|1213.2|53389
1601990700000|2020-10-06 13:25:00|1213.4|1213|1208.6|1208|1214.6|1214.2|1206.8|1206.4|107784
1601991000000|2020-10-06 13:30:00|1208.8|1208.2|1210.8|1210.4|1210.8|1210.4|1206.4|1206.2|111755
1601991300000|2020-10-06 13:35:00|1211|1210.6|1207.6|1207|1211.4|1210.8|1206.4|1206|71465
1601991600000|2020-10-06 13:40:00|1207.4|1206.8|1209.6|1209.2|1209.8|1209.6|1206.2|1206|43834
1601991900000|2020-10-06 13:45:00|1210|1209.4|1215.4|1215|1215.6|1215.2|1208.6|1208|47137
1601992200000|2020-10-06 13:50:00|1215.2|1214.6|1208.8|1208.2|1217.2|1217|1208.4|1208|79325
1601992500000|2020-10-06 13:55:00|1208.6|1208.4|1204.8|1204|1211.6|1211.4|1203|1202.8|109154
1601992800000|2020-10-06 14:00:00|1205|1204.2|1204.8|1204.4|1205.6|1205.4|1202.2|1201.8|45694
1601993100000|2020-10-06 14:05:00|1204.6|1204.2|1207.6|1207.4|1208.2|1207.6|1202.2|1201.6|109161
1601993400000|2020-10-06 14:10:00|1207.4|1207.2|1216.6|1216.2|1216.6|1216.2|1207.4|1207.2|71100
1601993700000|2020-10-06 14:15:00|1216.4|1215.8|1215|1214.6|1218.8|1218.2|1213.4|1213.2|141202
1601994000000|2020-10-06 14:20:00|1214.8|1214.4|1214|1213.6|1215.8|1215.2|1213.6|1213.2|36582
1601994300000|2020-10-06 14:25:00|1214.2|1213.8|1215|1214.6|1216|1215.4|1213.2|1213|50283
1601994600000|2020-10-06 14:30:00|1214.8|1214.8|1212.4|1212|1216.4|1216.2|1211.6|1211.2|84596
1601994900000|2020-10-06 14:35:00|1212.2|1211.8|1215|1214.8|1215.4|1215|1211.8|1211.4|28791
1601995200000|2020-10-06 14:40:00|1215.2|1215|1211.8|1211.4|1216.8|1216.6|1209.8|1209.4|56638
1601995500000|2020-10-06 14:45:00|1211.6|1211.2|1215.2|1214.6|1215.4|1214.8|1211.2|1211|40251
1601995800000|2020-10-06 14:50:00|1215.4|1214.8|1218.6|1218.2|1218.8|1218.4|1214.2|1213.8|71581
1601996100000|2020-10-06 14:55:00|1218.8|1218.4|1219.2|1218.8|1221.2|1221|1218.2|1218|108960
1601996400000|2020-10-06 15:00:00|1219.4|1219|1221.8|1221.6|1221.8|1221.6|1218.8|1218.4|68320
1601996700000|2020-10-06 15:05:00|1222|1221.8|1222.2|1221.8|1222.4|1222.2|1220|1219.6|103253
1601997000000|2020-10-06 15:10:00|1222.4|1221.6|1221.2|1221|1223|1222.8|1221.2|1220.8|49290
1601997300000|2020-10-06 15:15:00|1221.4|1220.8|1221|1220.6|1222.6|1222.2|1220.6|1220.4|119032
1601997600000|2020-10-06 15:20:00|1220.8|1220.8|1218.8|1218.4|1222.6|1222.2|1218.6|1218.2|224508
1601997900000|2020-10-06 15:25:00|1219.2|1218.6|1220.4|1219.8|1221.2|1221|1218.4|1218|226448
1602054000000|2020-10-07 07:00:00|1228|1196.2|1235.4|1234.6|1235.6|1234.6|1199.8|1190.2|196531
1602054300000|2020-10-07 07:05:00|1235.2|1234.4|1228.2|1227.6|1235.6|1234.4|1228.2|1226.2|192659
1602054600000|2020-10-07 07:10:00|1228.6|1227.8|1216|1215.4|1229.8|1228.2|1214.8|1213.6|133586
1602054900000|2020-10-07 07:15:00|1216.2|1215.2|1220.8|1220|1224|1223.2|1216|1215.2|102853
1602055200000|2020-10-07 07:20:00|1221|1220.4|1217.2|1217|1222.8|1222.2|1216.8|1216.4|96684
1602055500000|2020-10-07 07:25:00|1217.4|1217.2|1221.2|1220.8|1223|1222.4|1216.6|1216.2|125652
1602055800000|2020-10-07 07:30:00|1221.6|1221|1226.6|1226.4|1226.6|1226.4|1221|1220.8|60217
1602056100000|2020-10-07 07:35:00|1226.4|1226.2|1216.8|1216|1226.4|1226.2|1216.2|1215.4|81382
1602056400000|2020-10-07 07:40:00|1217.2|1216.2|1216.4|1216|1219.2|1219|1215.6|1215.2|65672
1602056700000|2020-10-07 07:45:00|1216.2|1215.8|1213.6|1213.2|1218|1217.4|1212.6|1212|83039
1602057000000|2020-10-07 07:50:00|1213.4|1213|1214.4|1213.8|1214.8|1214.4|1209.6|1209.2|59918
1602057300000|2020-10-07 07:55:00|1214.2|1213.4|1218|1217.4|1218.2|1217.8|1213.6|1213.4|48529
1602057600000|2020-10-07 08:00:00|1218.2|1217.6|1223.2|1222.8|1226.6|1226.2|1217.6|1217.2|175825
1602057900000|2020-10-07 08:05:00|1223|1222.6|1223.6|1223.2|1225.4|1225.2|1219.6|1219|91981
1602058200000|2020-10-07 08:10:00|1223.4|1223|1224.6|1224.2|1224.6|1224.4|1220.8|1220.4|55552
1602058500000|2020-10-07 08:15:00|1224.4|1224|1224.4|1224|1225.8|1225.6|1223|1222.6|42729
1602058800000|2020-10-07 08:20:00|1224.2|1223.8|1222.8|1222.4|1224.2|1223.8|1220.4|1220.2|30912
1602059100000|2020-10-07 08:25:00|1222.6|1222.6|1220.8|1220.4|1222.6|1222.6|1220.4|1220|42656
1602059400000|2020-10-07 08:30:00|1221|1220.6|1222.6|1222.2|1222.6|1222.2|1219.4|1219|50712
1602059700000|2020-10-07 08:35:00|1222.4|1222|1220.8|1220.6|1222.6|1222.2|1220.2|1220|43818
1602060000000|2020-10-07 08:40:00|1221|1220.8|1217.8|1217.4|1221.4|1221.2|1217|1216.6|44812
1602060300000|2020-10-07 08:45:00|1217.6|1217.2|1218|1217.6|1219|1218.8|1217|1216.6|43070
1602060600000|2020-10-07 08:50:00|1217.8|1217.4|1220|1219.6|1222.2|1221.8|1216.6|1216.2|45343
1602060900000|2020-10-07 08:55:00|1219.8|1219.4|1219.8|1219.4|1221.4|1221.2|1219.2|1218.8|38763
1602061200000|2020-10-07 09:00:00|1220|1219.6|1218.4|1218|1220.6|1220.2|1216.8|1216.6|57414
1602061500000|2020-10-07 09:05:00|1218.2|1218.2|1215.8|1215.6|1218.8|1218.4|1215.8|1215.4|67777
1602061800000|2020-10-07 09:10:00|1215.6|1215.4|1217.2|1216.8|1217.6|1217.2|1214.6|1214|48525
1602062100000|2020-10-07 09:15:00|1217.4|1217|1215.4|1215.2|1218.6|1218.4|1214.4|1214|33920
1602062400000|2020-10-07 09:20:00|1215.6|1215|1214|1213.6|1216.8|1216.4|1213.8|1213.4|41429
1602062700000|2020-10-07 09:25:00|1214.2|1213.8|1214.6|1214.2|1215|1214.6|1212.2|1212|31068
1602063000000|2020-10-07 09:30:00|1214.8|1214.4|1219.8|1219.4|1220|1219.6|1214.6|1214.4|64763
1602063300000|2020-10-07 09:35:00|1220|1219.6|1220.4|1220|1222.4|1222|1219.8|1219.4|53131
1602063600000|2020-10-07 09:40:00|1220.2|1219.8|1221.8|1221.4|1222|1221.6|1219.6|1219.2|49533
1602063900000|2020-10-07 09:45:00|1221.6|1221.6|1220.8|1220.6|1223|1222.6|1220.2|1219.8|39924
1602064200000|2020-10-07 09:50:00|1221|1220.4|1222|1221.6|1222|1221.6|1219.8|1219.4|28202
1602064500000|2020-10-07 09:55:00|1221.8|1221.4|1221.8|1221.4|1222.6|1222.4|1220.4|1220|62998
1602064800000|2020-10-07 10:00:00|1221.6|1221.2|1218.6|1218.2|1221.6|1221.2|1218.4|1218|31799
1602065100000|2020-10-07 10:05:00|1218.4|1218|1222.2|1222|1222.6|1222.2|1217.8|1217.6|176680
1602065400000|2020-10-07 10:10:00|1222|1221.8|1221.4|1221|1222.2|1222|1219.2|1218.6|102776
1602065700000|2020-10-07 10:15:00|1221.2|1220.8|1220.4|1220|1221.8|1221.4|1220.4|1220|17320
1602066000000|2020-10-07 10:20:00|1220.2|1220.2|1222|1221.8|1222.2|1222|1220|1219.6|39612
1602066300000|2020-10-07 10:25:00|1221.8|1221.6|1220.8|1220.4|1222|1221.6|1220.4|1220.2|16522
1602066600000|2020-10-07 10:30:00|1220.6|1220.2|1219.8|1219.6|1220.6|1220.2|1219.6|1219.2|73400
1602066900000|2020-10-07 10:35:00|1219.6|1219.4|1220.8|1220.4|1221.8|1221.4|1218.8|1218.2|136517
1602067200000|2020-10-07 10:40:00|1221|1220.6|1220.2|1220|1221|1220.8|1218.8|1218.4|49883
1602067500000|2020-10-07 10:45:00|1220|1219.8|1223|1222.6|1223.2|1223|1220|1219.8|33211
1602067800000|2020-10-07 10:50:00|1222.8|1222.4|1224.8|1224.2|1224.8|1224.4|1222.2|1222|29129
1602068100000|2020-10-07 10:55:00|1225|1224.4|1225.6|1225.2|1228.4|1228|1224.4|1224.2|87971
1602068400000|2020-10-07 11:00:00|1225.4|1225|1223|1222.6|1226|1225.6|1222.6|1222.4|15738
1602068700000|2020-10-07 11:05:00|1223.2|1222.8|1224|1223.6|1224.6|1224.2|1222.8|1222.6|24455
1602069000000|2020-10-07 11:10:00|1224.2|1223.4|1226.8|1226.2|1227|1226.6|1224.2|1223.4|31577
1602069300000|2020-10-07 11:15:00|1226.6|1226.4|1228|1227.6|1228.2|1227.8|1225.4|1225|53788
1602069600000|2020-10-07 11:20:00|1227.8|1227.8|1229.6|1229.2|1229.6|1229.2|1227.8|1227.4|78663
1602069900000|2020-10-07 11:25:00|1229.4|1229.4|1232.8|1232.4|1232.8|1232.6|1229.2|1229|90709
1602070200000|2020-10-07 11:30:00|1232.6|1232.2|1230.6|1230.2|1232.8|1232.2|1229.4|1229|79293
1602070500000|2020-10-07 11:35:00|1230.4|1230|1227.8|1227.6|1231.2|1230.8|1227.8|1227.4|34343
1602070800000|2020-10-07 11:40:00|1228|1227.8|1228.2|1227.8|1229.4|1229|1227.4|1227|23834
1602071100000|2020-10-07 11:45:00|1228.4|1228|1228.4|1228|1230.2|1230|1228.2|1228|25624
1602071400000|2020-10-07 11:50:00|1228.2|1227.8|1226.2|1225.8|1229|1228.6|1226.2|1225.8|24418
1602071700000|2020-10-07 11:55:00|1226.4|1225.6|1229.6|1229.2|1229.6|1229.4|1225.4|1225|28600
1602072000000|2020-10-07 12:00:00|1229.4|1229|1230.4|1230|1232|1231.4|1229|1228.8|119927
1602072300000|2020-10-07 12:05:00|1230.6|1230.2|1235.4|1235|1237|1236.6|1230.6|1230.2|146979
1602072600000|2020-10-07 12:10:00|1235.6|1235.2|1235.8|1235.4|1237.2|1237|1234.8|1234.4|120906
1602072900000|2020-10-07 12:15:00|1236|1235.6|1236.4|1236|1237.6|1237.2|1235.8|1235.4|32344
1602073200000|2020-10-07 12:20:00|1236.6|1236.2|1237.6|1237.4|1240.6|1240.2|1234.4|1232.8|199028
1602073500000|2020-10-07 12:25:00|1237.8|1237.6|1235.8|1235.4|1238.8|1238.2|1235.6|1235.2|51020
1602073800000|2020-10-07 12:30:00|1235.6|1235.2|1241.4|1241|1241.4|1241|1235.4|1235.2|63246
1602074100000|2020-10-07 12:35:00|1241.6|1241.2|1246.8|1246.6|1247.2|1247|1241.2|1241|147609
1602074400000|2020-10-07 12:40:00|1247|1246.8|1250.8|1250.2|1252.2|1252|1246.8|1246.6|201699
1602074700000|2020-10-07 12:45:00|1250.6|1250.4|1250.6|1250.4|1254.6|1254.4|1249.2|1249|145707
1602075000000|2020-10-07 12:50:00|1250.4|1250.2|1251.8|1251.6|1252.8|1252.4|1249.8|1249.4|82578
1602075300000|2020-10-07 12:55:00|1251.6|1251.4|1253|1252.2|1253.6|1253|1250.8|1250.4|76940
1602075600000|2020-10-07 13:00:00|1252.8|1252.6|1253.6|1253.2|1254.2|1254|1251.2|1251|80980
1602075900000|2020-10-07 13:05:00|1253.4|1253|1253.4|1253.2|1255|1254.6|1252|1251.8|71091
1602076200000|2020-10-07 13:10:00|1253.6|1253|1249.8|1249.4|1254|1253.6|1248.8|1248.4|91277
1602076500000|2020-10-07 13:15:00|1250|1249.6|1249.6|1249.2|1250.8|1250.4|1244.8|1244.4|230274
1602076800000|2020-10-07 13:20:00|1249.8|1249|1250|1249.8|1250.2|1250|1245.8|1245.4|250673
1602077100000|2020-10-07 13:25:00|1250.2|1250|1250.2|1249.8|1253.2|1252.8|1249.8|1249.6|75141
1602077400000|2020-10-07 13:30:00|1250.4|1250|1251.6|1251|1254.6|1254.2|1248|1247.4|97501
1602077700000|2020-10-07 13:35:00|1251.4|1251.2|1248.6|1248.2|1252|1251.6|1245.8|1245.2|99650
1602078000000|2020-10-07 13:40:00|1248.8|1248.4|1251|1250.6|1251.6|1251.4|1247.2|1246.4|74470
1602078300000|2020-10-07 13:45:00|1250.8|1250.2|1249|1248.6|1251.6|1251.4|1248.2|1247.8|87061
1602078600000|2020-10-07 13:50:00|1248.8|1248.4|1249.8|1249.4|1252|1251.8|1248.6|1248.4|88963
1602078900000|2020-10-07 13:55:00|1250|1249.6|1245.6|1245.2|1250|1249.8|1244.6|1244.2|96642
1602079200000|2020-10-07 14:00:00|1245.4|1245|1241|1240.4|1246|1245.8|1239.2|1238.8|123487
1602079500000|2020-10-07 14:05:00|1240.8|1240.6|1242|1241.8|1242.2|1241.8|1238.2|1238|103447
1602079800000|2020-10-07 14:10:00|1242.2|1242|1240.8|1240|1245|1244.8|1240|1239.8|116775
1602080100000|2020-10-07 14:15:00|1241|1240.2|1248.6|1248|1248.6|1248|1241|1240.2|68755
1602080400000|2020-10-07 14:20:00|1248.4|1248.2|1248.6|1248.2|1250|1249.6|1247.6|1247.2|86176
1602080700000|2020-10-07 14:25:00|1248.4|1248|1246.6|1246.2|1248.8|1248.4|1244|1243.8|102800
1602081000000|2020-10-07 14:30:00|1246.4|1246.4|1247.6|1247.2|1248|1247.6|1244.8|1244.2|54854
1602081300000|2020-10-07 14:35:00|1247.4|1247|1247|1246.8|1247.8|1247.6|1246.2|1245.8|36153
1602081600000|2020-10-07 14:40:00|1247.2|1247|1241|1240.6|1247.8|1247.6|1239.8|1239.6|109386
1602081900000|2020-10-07 14:45:00|1240.8|1240.8|1243.8|1243.4|1245.2|1244.6|1240.4|1240.2|100889
1602082200000|2020-10-07 14:50:00|1244|1243.6|1245.6|1245.2|1245.8|1245.4|1242.8|1242.4|61537
1602082500000|2020-10-07 14:55:00|1245.4|1245.4|1243.2|1243|1245.6|1245.4|1243.2|1243|57293
1602082800000|2020-10-07 15:00:00|1243.4|1243.2|1242.6|1242.4|1244.4|1244|1241.6|1241|66200
1602083100000|2020-10-07 15:05:00|1242.8|1242.6|1243.2|1243|1243.6|1243.4|1241.6|1241.4|78831
1602083400000|2020-10-07 15:10:00|1243.4|1243.2|1244|1243.8|1244|1243.8|1242.8|1242.6|51866
1602083700000|2020-10-07 15:15:00|1243.8|1243.6|1240.2|1239.8|1244.8|1244.6|1239.6|1239.2|260657
1602084000000|2020-10-07 15:20:00|1240|1240|1239.8|1239.6|1242|1241.6|1239|1238.6|107648
1602084300000|2020-10-07 15:25:00|1240|1239.4|1239|1237.8|1241|1240.6|1236|1235.6|162559
1602140400000|2020-10-08 07:00:00|1268|1231|1251.8|1250.6|1268|1258.2|1250.2|1231|123647
1602140700000|2020-10-08 07:05:00|1252|1250.2|1257.6|1256.6|1260.4|1259.6|1247|1245.8|162778
1602141000000|2020-10-08 07:10:00|1257.8|1256.8|1257.6|1257.2|1263|1262.6|1256.6|1256|160151
1602141300000|2020-10-08 07:15:00|1258|1257.4|1263.4|1263|1265|1264|1258|1257.2|197733
1602141600000|2020-10-08 07:20:00|1263.2|1262.6|1261.6|1261.2|1263.2|1262.6|1257|1256.2|67428
1602141900000|2020-10-08 07:25:00|1261.4|1261|1264|1263.2|1266.4|1266.2|1261.2|1260.8|133220
1602142200000|2020-10-08 07:30:00|1263.8|1263.6|1263.6|1263.2|1266.2|1265.8|1263.6|1263.2|94710
1602142500000|2020-10-08 07:35:00|1263.4|1263|1264.4|1263.6|1264.4|1263.8|1260.8|1260.4|65172
1602142800000|2020-10-08 07:40:00|1264.2|1263.8|1265|1264.4|1266.8|1266.4|1263.4|1263|96457
1602143100000|2020-10-08 07:45:00|1264.8|1264.6|1254.2|1253.6|1265.4|1264.8|1252.4|1252|112979
1602143400000|2020-10-08 07:50:00|1254|1253.4|1251.8|1251.2|1254.6|1254.2|1248.2|1248|129146
1602143700000|2020-10-08 07:55:00|1251.6|1251|1260|1259.8|1260|1259.8|1251.4|1250.8|96548
1602144000000|2020-10-08 08:00:00|1260.2|1260|1259.8|1259.4|1263|1262.8|1258.4|1258|67147
1602144300000|2020-10-08 08:05:00|1260|1259.8|1258.4|1258.2|1261|1260.6|1257.8|1257.2|52013
1602144600000|2020-10-08 08:10:00|1258.2|1258|1255.4|1254.8|1258.2|1258|1252|1251.4|52350
1602144900000|2020-10-08 08:15:00|1255.2|1255|1252.2|1251.8|1255.2|1255|1251.2|1250.8|81669
1602145200000|2020-10-08 08:20:00|1252|1251.6|1250.8|1250.2|1252.2|1252|1249|1248.4|56088
1602145500000|2020-10-08 08:25:00|1250.6|1250.4|1248.6|1248.2|1251|1250.8|1247.6|1247.4|50563
1602145800000|2020-10-08 08:30:00|1248.8|1248|1253.2|1252.8|1253.8|1253.4|1248.2|1247.8|53923
1602146100000|2020-10-08 08:35:00|1253|1252.6|1256.8|1256.4|1257|1256.8|1252|1251.8|121302
1602146400000|2020-10-08 08:40:00|1256.6|1256.2|1256.2|1255.8|1257.8|1257.2|1254.2|1254|41990
1602146700000|2020-10-08 08:45:00|1256|1255.6|1254.8|1254.2|1257.2|1256.8|1254.4|1254|18966
1602147000000|2020-10-08 08:50:00|1254.6|1254|1254.2|1254|1255.8|1255.6|1253.4|1253.2|35401
1602147300000|2020-10-08 08:55:00|1254.4|1254.2|1256.8|1256.4|1258|1257.6|1254.4|1254.2|24977
1602147600000|2020-10-08 09:00:00|1257|1256.6|1259.6|1259.4|1259.8|1259.4|1256.2|1256|33745
1602147900000|2020-10-08 09:05:00|1259.8|1259.6|1257.8|1257.4|1260.8|1260.6|1255.8|1255.4|75351
1602148200000|2020-10-08 09:10:00|1257.6|1257.2|1259.8|1259.4|1259.8|1259.4|1257|1256.4|23213
1602148500000|2020-10-08 09:15:00|1259.6|1259.2|1256.4|1256|1260|1259.8|1256.2|1255.8|94578
1602148800000|2020-10-08 09:20:00|1256.6|1256.2|1254.8|1254.6|1256.6|1256.4|1253.8|1253.6|25479
1602149100000|2020-10-08 09:25:00|1255|1254.8|1256.4|1256.2|1257|1256.6|1254.4|1254|22304
1602149400000|2020-10-08 09:30:00|1256.2|1255.8|1254.6|1254.2|1257.2|1257|1253.8|1253.2|26462
1602149700000|2020-10-08 09:35:00|1254.4|1254|1252.8|1252.4|1254.4|1254|1252.2|1251.8|27269
1602150000000|2020-10-08 09:40:00|1252.6|1252.2|1253.4|1253|1254.4|1254|1251.6|1251.2|33505
1602150300000|2020-10-08 09:45:00|1253.6|1253.2|1256.8|1256.4|1257|1256.6|1253.6|1253|51855
1602150600000|2020-10-08 09:50:00|1257|1256.6|1257|1256.6|1258.2|1257.6|1256|1255.6|53177
1602150900000|2020-10-08 09:55:00|1257.2|1256.8|1259.2|1259|1260.2|1260|1256.6|1256.4|46054
1602151200000|2020-10-08 10:00:00|1259|1258.8|1261|1260.6|1261|1260.8|1257.4|1257|22170
1602151500000|2020-10-08 10:05:00|1260.8|1260.4|1268.6|1268.4|1269.6|1269.2|1260.4|1260.2|132052
1602151800000|2020-10-08 10:10:00|1268.8|1268.6|1269.2|1268.8|1271|1270.8|1268.6|1268.4|79973
1602152100000|2020-10-08 10:15:00|1269|1268.6|1266.8|1266.6|1270.2|1270|1266.8|1266.6|57767
1602152400000|2020-10-08 10:20:00|1267|1266.8|1269.2|1268.8|1269.8|1269.4|1266.4|1266|54785
1602152700000|2020-10-08 10:25:00|1269|1269|1269.6|1269.2|1270.4|1270|1268.2|1268|46253
1602153000000|2020-10-08 10:30:00|1269.4|1269.4|1271|1270.8|1272.4|1272.2|1269|1268.6|51110
1602153300000|2020-10-08 10:35:00|1271.2|1271|1268.4|1268|1271.6|1271.2|1268|1267.8|59973
1602153600000|2020-10-08 10:40:00|1268.2|1268.2|1268|1267.6|1270.6|1270.2|1268|1267.6|39387
1602153900000|2020-10-08 10:45:00|1268.2|1267.8|1268.2|1267.8|1271.4|1271.2|1267.2|1267|54490
1602154200000|2020-10-08 10:50:00|1268|1267.6|1266.2|1265.8|1268.4|1268.2|1265.8|1265.6|55116
1602154500000|2020-10-08 10:55:00|1266.4|1266|1263.8|1263.6|1267.8|1267.4|1262.6|1262.2|41123
1602154800000|2020-10-08 11:00:00|1263.6|1263.4|1266.2|1266|1266.8|1266.6|1262.8|1262.2|61062
1602155100000|2020-10-08 11:05:00|1266|1265.8|1264|1263.6|1266.2|1266|1263.2|1262.8|22802
1602155400000|2020-10-08 11:10:00|1264.2|1263.8|1264.8|1264.6|1265.8|1265.4|1263.4|1263.2|18958
1602155700000|2020-10-08 11:15:00|1264.6|1264.4|1263|1262.6|1264.8|1264.4|1262.8|1262.6|6730
1602156000000|2020-10-08 11:20:00|1263.2|1262.8|1261.6|1261.2|1264|1263.6|1261.4|1261|16661
1602156300000|2020-10-08 11:25:00|1261.4|1261|1260.2|1260|1261.8|1261.4|1258.8|1258.2|51393
1602156600000|2020-10-08 11:30:00|1260.4|1260.2|1262.2|1261.8|1263.6|1263.2|1260|1259.8|50401
1602156900000|2020-10-08 11:35:00|1262|1261.6|1261|1260.4|1262.4|1262|1259.8|1259.4|17793
1602157200000|2020-10-08 11:40:00|1261.2|1260.6|1259.8|1259.4|1262|1261.6|1259.8|1259.2|15065
1602157500000|2020-10-08 11:45:00|1259.6|1259.2|1257.8|1257.4|1260.8|1260.4|1256.8|1256.4|37219
1602157800000|2020-10-08 11:50:00|1258|1257.6|1258.8|1258.4|1259.2|1258.8|1257.4|1257|16751
1602158100000|2020-10-08 11:55:00|1258.6|1258.2|1259|1258.6|1260.2|1260|1258.2|1258|27720
1602158400000|2020-10-08 12:00:00|1259.2|1258.8|1256.8|1256.4|1259.4|1259|1256.6|1256.4|17182
1602158700000|2020-10-08 12:05:00|1256.6|1256.6|1255.4|1255.2|1257.6|1257.4|1255.4|1255.2|17878
1602159000000|2020-10-08 12:10:00|1255.2|1255|1260|1259.6|1260|1259.8|1254.8|1254.6|62852
1602159300000|2020-10-08 12:15:00|1260.2|1259.8|1264.2|1263.6|1264.4|1263.8|1259.8|1259.4|30824
1602159600000|2020-10-08 12:20:00|1264|1263.8|1262.2|1262|1265|1264.6|1261.8|1261.4|37384
1602159900000|2020-10-08 12:25:00|1262.4|1262.2|1261.8|1261.2|1263.4|1262.8|1261.6|1261|10176
1602160200000|2020-10-08 12:30:00|1261.6|1261|1258.6|1258|1261.8|1261|1257.8|1257.4|32060
1602160500000|2020-10-08 12:35:00|1258.4|1258.2|1255.8|1255.4|1258.6|1258.2|1255.6|1255.2|23011
1602160800000|2020-10-08 12:40:00|1256|1255.6|1257|1256.6|1258.2|1258|1255.8|1255.6|20153
1602161100000|2020-10-08 12:45:00|1256.8|1256.8|1259.4|1259|1260.4|1260|1256.4|1256.2|30252
1602161400000|2020-10-08 12:50:00|1259.2|1259.2|1261.4|1261|1262|1261.8|1258|1257.8|38372
1602161700000|2020-10-08 12:55:00|1261.2|1261.2|1260.8|1260.6|1261.4|1261.2|1260.4|1260.2|15776
1602162000000|2020-10-08 13:00:00|1260.6|1260.4|1259.4|1259|1261.2|1261|1258|1257.8|21962
1602162300000|2020-10-08 13:05:00|1259.2|1258.8|1257|1256.6|1259.4|1258.8|1256.8|1256.4|17898
1602162600000|2020-10-08 13:10:00|1257.2|1256.8|1259.8|1259.4|1260|1259.4|1257.2|1256.8|35512
1602162900000|2020-10-08 13:15:00|1260|1259.6|1259.8|1259.4|1261.2|1260.8|1258.2|1257.8|37042
1602163200000|2020-10-08 13:20:00|1260|1259.6|1260.4|1260|1261|1260.6|1259|1258.8|22495
1602163500000|2020-10-08 13:25:00|1260.2|1260.2|1259|1258.6|1261.8|1261.4|1258.8|1258.4|42766
1602163800000|2020-10-08 13:30:00|1259.2|1258.8|1261.8|1261.6|1262.6|1262.2|1257.6|1257.4|54287
1602164100000|2020-10-08 13:35:00|1262|1261.8|1262.2|1261.8|1263.2|1263|1261.2|1261|57511
1602164400000|2020-10-08 13:40:00|1262.4|1262|1261|1260.8|1263.4|1263|1260.6|1260.4|28977
1602164700000|2020-10-08 13:45:00|1261.2|1260.6|1255.8|1255.4|1261.2|1261|1254.6|1254.2|63228
1602165000000|2020-10-08 13:50:00|1255.6|1255.6|1260|1259.8|1260.2|1259.8|1255.6|1255.2|31891
1602165300000|2020-10-08 13:55:00|1259.8|1259.6|1261.2|1260.6|1263.6|1263.4|1259.4|1259.2|82853
1602165600000|2020-10-08 14:00:00|1261.4|1260.8|1256.8|1256.6|1262.4|1262.2|1255.4|1255.2|67770
1602165900000|2020-10-08 14:05:00|1257|1256.8|1257.8|1257.6|1258.2|1257.8|1256|1255.8|76178
1602166200000|2020-10-08 14:10:00|1258|1257.8|1259.8|1259.6|1260.6|1260.2|1256.6|1256.4|48122
1602166500000|2020-10-08 14:15:00|1260|1259.8|1266|1265.8|1266|1265.8|1259.4|1259|88722
1602166800000|2020-10-08 14:20:00|1265.8|1265.6|1270.6|1270.2|1271.4|1271|1265.6|1265.4|85382
1602167100000|2020-10-08 14:25:00|1270.8|1270.4|1268.4|1268.2|1270.8|1270.4|1268|1267.8|64533
1602167400000|2020-10-08 14:30:00|1268.6|1268.4|1270.4|1270.2|1270.8|1270.6|1268.4|1268|61940
1602167700000|2020-10-08 14:35:00|1270.2|1270|1271.6|1271.4|1272.8|1272.6|1270.2|1270|84644
1602168000000|2020-10-08 14:40:00|1271.8|1271.6|1265.6|1265.4|1272.2|1271.8|1265.2|1265|57450
1602168300000|2020-10-08 14:45:00|1265.8|1265.2|1266.8|1266.4|1267.8|1267.4|1264|1263.6|40203
1602168600000|2020-10-08 14:50:00|1267|1266.6|1267.6|1267.4|1270.4|1270.2|1267|1266.6|35292
1602168900000|2020-10-08 14:55:00|1267.8|1267.6|1267.2|1266.6|1268.4|1268|1266.2|1266|47517
1602169200000|2020-10-08 15:00:00|1267.4|1266.8|1264.4|1264|1267.6|1267.2|1262.6|1262.2|53280
1602169500000|2020-10-08 15:05:00|1264.6|1264.2|1265.4|1265|1265.8|1265.6|1264.2|1263.8|41954
1602169800000|2020-10-08 15:10:00|1265.2|1265.2|1264.6|1264.2|1266.4|1266.2|1264.2|1264|59305
1602170100000|2020-10-08 15:15:00|1264.8|1264.4|1261.8|1261.6|1265.8|1265.6|1261.8|1261.4|74001
1602170400000|2020-10-08 15:20:00|1262|1261.8|1263.8|1263.6|1263.8|1263.6|1259.4|1259|100163
1602170700000|2020-10-08 15:25:00|1263.6|1263.4|1260.4|1259.8|1263.8|1263.4|1257.8|1257.2|146950
1602226800000|2020-10-09 07:00:00|4100|1252|1256.6|1255.4|4100|1259.8|1248.8|1246.8|112766
1602227100000|2020-10-09 07:05:00|1257.2|1255.6|1262.6|1261.4|1268|1266.6|1256.8|1255.6|85476
1602227400000|2020-10-09 07:10:00|1262.8|1261.2|1261.8|1261|1266.2|1265.6|1260.8|1260|46368
1602227700000|2020-10-09 07:15:00|1261.6|1260.8|1260.6|1259.6|1262.2|1261.4|1257.8|1257.2|95049
1602228000000|2020-10-09 07:20:00|1260.8|1259.8|1261.8|1261.2|1262.4|1262|1258.6|1258|45007
1602228300000|2020-10-09 07:25:00|1262.2|1261.4|1268.6|1267.6|1268.6|1268|1260|1259.2|57860
1602228600000|2020-10-09 07:30:00|1268.4|1267.8|1268.6|1268.2|1269|1268.6|1264|1263.2|92434
1602228900000|2020-10-09 07:35:00|1268.8|1268.4|1273.8|1273.2|1273.8|1273.2|1267.8|1267.2|83724
1602229200000|2020-10-09 07:40:00|1274|1273.4|1271.8|1271.6|1276|1275.6|1270.8|1270|55622
1602229500000|2020-10-09 07:45:00|1271.6|1271.4|1269|1268.4|1271.6|1271.4|1266.6|1266.2|66421
1602229800000|2020-10-09 07:50:00|1269.2|1268.2|1270.6|1270|1270.6|1270.2|1266.2|1265.8|38304
1602230100000|2020-10-09 07:55:00|1270.8|1270.2|1270.8|1270.4|1272.2|1271.8|1270|1269.6|73328
1602230400000|2020-10-09 08:00:00|1270.6|1270.2|1270.2|1269.6|1272|1271.4|1268.4|1267.8|67320
1602230700000|2020-10-09 08:05:00|1270|1269.8|1270.4|1270|1273|1272.6|1269.6|1269.2|33173
1602231000000|2020-10-09 08:10:00|1270.2|1269.6|1270.4|1269.8|1271.6|1271.2|1268.8|1268.4|32782
1602231300000|2020-10-09 08:15:00|1270.2|1269.6|1265|1264.6|1270.2|1269.8|1264.6|1264|41168
1602231600000|2020-10-09 08:20:00|1264.8|1264.4|1261.6|1261.4|1265|1264.6|1261.6|1261.4|27257
1602231900000|2020-10-09 08:25:00|1261.4|1261.2|1257.2|1257|1262.6|1262.4|1257.2|1256.8|40239
1602232200000|2020-10-09 08:30:00|1257|1256.8|1257.6|1257.2|1260|1259.6|1256.8|1256.6|24552
1602232500000|2020-10-09 08:35:00|1257.4|1257.4|1257.6|1257|1257.8|1257.4|1255.2|1255|32949
1602232800000|2020-10-09 08:40:00|1257.4|1257.2|1257.8|1257.4|1258.8|1258.2|1255.2|1255|25781
1602233100000|2020-10-09 08:45:00|1257.6|1257.2|1256.6|1256.2|1259|1258.4|1256.4|1256|24426
1602233400000|2020-10-09 08:50:00|1256.4|1256.4|1256.8|1256.6|1257.4|1257|1255.2|1255|28927
1602233700000|2020-10-09 08:55:00|1257|1256.4|1255.2|1254.8|1258.2|1257.8|1254.4|1254|40840
1602234000000|2020-10-09 09:00:00|1255|1254.6|1255.4|1255.2|1258.2|1257.8|1254.8|1254.6|21232
1602234300000|2020-10-09 09:05:00|1255.2|1255|1257.4|1257.2|1258|1257.6|1254.8|1254.4|36544
1602234600000|2020-10-09 09:10:00|1257.2|1257|1256.4|1256.2|1257.8|1257.4|1256.2|1256|13324
1602234900000|2020-10-09 09:15:00|1256.6|1256|1259.4|1259|1259.6|1259.2|1256.4|1256|21852
1602235200000|2020-10-09 09:20:00|1259.2|1258.8|1260.6|1260|1261.6|1261.4|1258.6|1258.4|40964
1602235500000|2020-10-09 09:25:00|1260.8|1260.4|1260.8|1260.4|1262.6|1262.4|1260.4|1260|16644
1602235800000|2020-10-09 09:30:00|1260.6|1259.8|1261.2|1260.8|1261.8|1261.6|1260.2|1259.8|35654
1602236100000|2020-10-09 09:35:00|1261|1260.6|1259.6|1259.2|1261.2|1261|1258.6|1258.4|6988
1602236400000|2020-10-09 09:40:00|1259.4|1259.4|1259.4|1258.8|1260.8|1260.4|1259|1258.8|17115
1602236700000|2020-10-09 09:45:00|1259.2|1259|1257.8|1257.2|1259.6|1259.2|1257.4|1257|19801
1602237000000|2020-10-09 09:50:00|1257.6|1257.4|1258.8|1258.4|1259.4|1259.2|1257|1256.6|34197
1602237300000|2020-10-09 09:55:00|1259|1258.2|1259.2|1258.6|1260.4|1260.2|1258.2|1257.6|36303
1602237600000|2020-10-09 10:00:00|1259|1258.8|1258|1257.6|1259.6|1259.4|1255.8|1255.4|23086
1602237900000|2020-10-09 10:05:00|1258.2|1257.8|1258.6|1258.4|1259|1258.8|1257.2|1256.8|10460
1602238200000|2020-10-09 10:10:00|1258.8|1258.2|1258.8|1258.4|1259|1258.6|1256.8|1256.2|25378
1602238500000|2020-10-09 10:15:00|1258.6|1258.2|1258.8|1258.4|1259.4|1259|1257|1256.4|33278
1602238800000|2020-10-09 10:20:00|1258.6|1258.2|1256.6|1256.2|1259|1258.6|1256.4|1256|17356
1602239100000|2020-10-09 10:25:00|1256.4|1256|1256|1255.6|1256.6|1256.2|1254.8|1254.4|14443
1602239400000|2020-10-09 10:30:00|1255.8|1255.4|1255|1254.6|1256|1255.6|1254.6|1254.2|9450
1602239700000|2020-10-09 10:35:00|1255.2|1254.8|1254.6|1254.2|1255.6|1255.4|1254.4|1254.2|9349
1602240000000|2020-10-09 10:40:00|1254.4|1254|1254.8|1254.4|1255.4|1255|1254|1253.8|26615
1602240300000|2020-10-09 10:45:00|1254.6|1254.2|1254.2|1254|1255.2|1255|1253.8|1253.4|18649
1602240600000|2020-10-09 10:50:00|1254.4|1253.8|1251.6|1251.2|1254.4|1254|1251.4|1251|32180
1602240900000|2020-10-09 10:55:00|1251.8|1251.4|1251.8|1251.4|1252.8|1252.6|1251|1250.6|25431
1602241200000|2020-10-09 11:00:00|1251.6|1251.2|1253.4|1253|1254|1253.6|1251|1250.8|35128
1602241500000|2020-10-09 11:05:00|1253.2|1253.2|1255.4|1255|1256|1255.6|1252.8|1252.4|29409
1602241800000|2020-10-09 11:10:00|1255.6|1255.2|1255.2|1255|1256.4|1256|1254.6|1254.2|11076
1602242100000|2020-10-09 11:15:00|1255|1254.8|1255.2|1255|1256.2|1256|1254.8|1254.4|4897
1602242400000|2020-10-09 11:20:00|1255.4|1255.2|1255.8|1255.2|1255.8|1255.4|1254.8|1254.4|4778
1602242700000|2020-10-09 11:25:00|1255.6|1255.4|1253.6|1253.2|1255.8|1255.4|1252.8|1252.4|32885
1602243000000|2020-10-09 11:30:00|1253.8|1253.4|1256|1255.8|1256.2|1255.8|1253.8|1253.2|31969
1602243300000|2020-10-09 11:35:00|1256.2|1256|1256.8|1256.4|1257.2|1257|1256|1255.8|21267
1602243600000|2020-10-09 11:40:00|1256.6|1256.6|1255.8|1255.4|1257.2|1257|1254.8|1254.6|29041
1602243900000|2020-10-09 11:45:00|1255.6|1255.6|1253.4|1253|1256|1255.8|1253.4|1253|17702
1602244200000|2020-10-09 11:50:00|1253.2|1253.2|1252.6|1252.2|1253.8|1253.4|1251.8|1251.4|22915
1602244500000|2020-10-09 11:55:00|1252.8|1252.4|1256.2|1255.8|1257|1256.8|1252.8|1252.4|74774
1602244800000|2020-10-09 12:00:00|1256|1256|1256.2|1255.6|1256.6|1256.2|1254.4|1254|20579
1602245100000|2020-10-09 12:05:00|1256.4|1255.8|1254.8|1254.4|1256.6|1256.2|1253.8|1253.4|21791
1602245400000|2020-10-09 12:10:00|1255|1254.6|1254.2|1254|1255.8|1255.4|1253.6|1253.4|9750
1602245700000|2020-10-09 12:15:00|1254.4|1254.2|1255.8|1255.4|1256.2|1256|1253.2|1253|16722
1602246000000|2020-10-09 12:20:00|1256|1255.6|1256.6|1256.2|1256.6|1256.2|1254|1253.6|24278
1602246300000|2020-10-09 12:25:00|1256.4|1256.4|1260|1259.8|1260.2|1260|1256.4|1256.2|36292
1602246600000|2020-10-09 12:30:00|1259.8|1259.6|1257.6|1257.4|1261|1260.6|1257.4|1257|11428
1602246900000|2020-10-09 12:35:00|1257.8|1257.6|1259.2|1259|1259.8|1259.4|1257.8|1257.6|23102
1602247200000|2020-10-09 12:40:00|1259.4|1259.2|1259.2|1259|1260.8|1260.6|1259|1258.8|26227
1602247500000|2020-10-09 12:45:00|1259.4|1258.8|1259.2|1258.8|1260|1259.8|1258|1257.8|3618526
1602247800000|2020-10-09 12:50:00|1259.4|1259|1263.6|1263.2|1263.6|1263.4|1258.4|1258.2|41818
1602248100000|2020-10-09 12:55:00|1263.4|1263|1263.8|1263.2|1264.2|1264|1262.6|1262.4|37878
1602248400000|2020-10-09 13:00:00|1263.6|1263.4|1260.6|1260.2|1263.6|1263.6|1260.2|1259.8|30278
1602248700000|2020-10-09 13:05:00|1260.4|1260.4|1261.6|1261.2|1262.4|1262.2|1260.4|1260.4|14549
1602249000000|2020-10-09 13:10:00|1261.4|1261|1262.4|1261.8|1262.8|1262.4|1261.2|1260.8|16734
1602249300000|2020-10-09 13:15:00|1262.2|1262|1262.2|1261.8|1263|1262.8|1261.4|1261|23239
1602249600000|2020-10-09 13:20:00|1262|1261.6|1262.6|1262.2|1262.8|1262.6|1261|1260.6|23253
1602249900000|2020-10-09 13:25:00|1262.4|1262|1264.6|1264.2|1265.8|1265.4|1262.2|1261.8|60444
1602250200000|2020-10-09 13:30:00|1264.8|1264.4|1262.6|1262.2|1265.8|1265.6|1262|1261.8|66057
1602250500000|2020-10-09 13:35:00|1262.4|1262.4|1254.8|1254.2|1262.4|1262.4|1253.8|1253.2|79087
1602250800000|2020-10-09 13:40:00|1254.6|1254.4|1256.4|1256|1257.4|1257|1253.2|1253|35580
1602251100000|2020-10-09 13:45:00|1256.6|1256.2|1254.6|1254|1257.8|1257.4|1253.6|1253|49642
1602251400000|2020-10-09 13:50:00|1254.4|1253.8|1251.4|1251|1255|1254.6|1248.6|1248.2|134412
1602251700000|2020-10-09 13:55:00|1251.2|1251.2|1253.4|1253.2|1254|1253.8|1250.6|1250|71935
1602252000000|2020-10-09 14:00:00|1253.2|1253|1253|1252.6|1254.2|1254|1252.4|1252.2|30134
1602252300000|2020-10-09 14:05:00|1252.8|1252.4|1248.8|1248.2|1253|1252.6|1248.4|1248|67743
1602252600000|2020-10-09 14:10:00|1248.6|1248|1249.6|1249.4|1249.6|1249.4|1247.2|1247|49639
1602252900000|2020-10-09 14:15:00|1249.4|1249.2|1251.4|1251|1252.4|1252.2|1249.2|1248.8|33396
1602253200000|2020-10-09 14:20:00|1251.6|1251.2|1247.8|1247.6|1251.6|1251.2|1247.6|1247.2|58105
1602253500000|2020-10-09 14:25:00|1247.6|1247.4|1239.6|1239.4|1247.8|1247.4|1238.6|1238.2|81048
1602253800000|2020-10-09 14:30:00|1240|1239.6|1239.4|1238.8|1240.6|1240.2|1237.4|1237.2|106771
1602254100000|2020-10-09 14:35:00|1239.2|1239|1241.6|1241.2|1241.8|1241.4|1238.4|1238.2|70890
1602254400000|2020-10-09 14:40:00|1241.8|1241.4|1241|1240.8|1242|1241.6|1240.4|1240|29298
1602254700000|2020-10-09 14:45:00|1241.2|1241|1245.2|1244.8|1245.6|1245.2|1240.8|1240.4|65674
1602255000000|2020-10-09 14:50:00|1245|1244.6|1244|1243.6|1245.2|1244.8|1242.6|1242.2|84362
1602255300000|2020-10-09 14:55:00|1244.2|1243.8|1243.2|1243|1246|1245.8|1243.2|1242.8|46745
1602255600000|2020-10-09 15:00:00|1243|1242.8|1241.8|1241.4|1243.8|1243.4|1238.6|1238|94008
1602255900000|2020-10-09 15:05:00|1242|1241.2|1242|1241.6|1244|1243.6|1240.2|1240|229059
1602256200000|2020-10-09 15:10:00|1242.2|1241.8|1244.8|1244.4|1244.8|1244.6|1241.8|1241.6|150992
1602256500000|2020-10-09 15:15:00|1244.6|1244.2|1244.2|1244|1245|1244.8|1243|1242.8|71660
1602256800000|2020-10-09 15:20:00|1244|1243.8|1244.2|1244|1245.2|1245|1243.2|1242.8|52536
1602257100000|2020-10-09 15:25:00|1244|1243.8|1244.4|1243.6|1245.8|1245.4|1243|1242.6|118632
1602486000000|2020-10-12 07:00:00|1262.8|1236.4|1261.4|1260.2|1277.8|1262|1255.2|1236.4|209451
1602486300000|2020-10-12 07:05:00|1261|1260|1274.4|1273.4|1274.6|1273.4|1256.4|1256|135654
1602486600000|2020-10-12 07:10:00|1274.6|1273|1276.6|1275|1278.8|1277.8|1272.2|1270.6|114761
1602486900000|2020-10-12 07:15:00|1276.4|1274.6|1286.8|1285.4|1287|1286.6|1274|1272.8|164637
1602487200000|2020-10-12 07:20:00|1286.4|1285.2|1289|1288.4|1289|1288.4|1282.6|1281|122990
1602487500000|2020-10-12 07:25:00|1288.6|1288|1280.6|1280|1289.2|1288.6|1277.8|1276.6|129603
1602487800000|2020-10-12 07:30:00|1280.8|1280.2|1280.6|1279.6|1281.8|1281.2|1278.6|1277.6|61168
1602488100000|2020-10-12 07:35:00|1280.8|1280|1283|1282.2|1285.6|1284.8|1279.4|1279|169739
1602488400000|2020-10-12 07:40:00|1282.4|1282.4|1282.2|1281.8|1283|1282.6|1279.8|1279.4|61509
1602488700000|2020-10-12 07:45:00|1282|1281.6|1285.4|1285|1286|1285.8|1280.4|1280.2|118774
1602489000000|2020-10-12 07:50:00|1285.2|1284.8|1280.2|1279.4|1285.4|1284.8|1279.4|1278.8|48785
1602489300000|2020-10-12 07:55:00|1280.4|1279.8|1272.2|1272|1280.4|1279.8|1272|1271.4|144687
1602489600000|2020-10-12 08:00:00|1272.4|1272.2|1271|1270.4|1273.8|1273.4|1267.8|1267.2|82895
1602489900000|2020-10-12 08:05:00|1270.8|1270|1270.6|1270|1272|1271.6|1268.2|1267.4|39561
1602490200000|2020-10-12 08:10:00|1270.8|1270.2|1271|1270.8|1272.6|1272.2|1269.6|1269.2|39341
1602490500000|2020-10-12 08:15:00|1271.2|1270.6|1269.6|1269|1272.8|1272.4|1268.6|1268.2|44657
1602490800000|2020-10-12 08:20:00|1269.4|1269.2|1278.4|1278|1278.6|1278.2|1269.4|1269.2|46431
1602491100000|2020-10-12 08:25:00|1278.6|1278.2|1281.2|1280.6|1283.2|1282.8|1278|1277.6|102116
1602491400000|2020-10-12 08:30:00|1281.4|1280.8|1281.4|1281|1284.4|1284.2|1280.6|1280.2|52593
1602491700000|2020-10-12 08:35:00|1281.6|1280.8|1275.2|1274.8|1281.6|1280.8|1274|1273.6|75633
1602492000000|2020-10-12 08:40:00|1275|1274.6|1273.4|1273|1276.4|1276|1271.6|1271|32241
1602492300000|2020-10-12 08:45:00|1273.6|1273.2|1272.8|1272.6|1275.2|1274.6|1272.2|1272|18424
1602492600000|2020-10-12 08:50:00|1272.6|1272.4|1269|1268.4|1272.6|1272.6|1268.4|1268|28652
1602492900000|2020-10-12 08:55:00|1268.8|1268.2|1264.4|1264|1269.4|1268.8|1263.8|1263.2|53408
1602493200000|2020-10-12 09:00:00|1264.2|1264.2|1267.6|1267.4|1267.8|1267.4|1263.8|1263.6|68151
1602493500000|2020-10-12 09:05:00|1267.8|1267.2|1268.2|1267.6|1268.6|1268.4|1264.8|1264.4|23477
1602493800000|2020-10-12 09:10:00|1268|1267.4|1269.2|1268.8|1270.4|1270|1267.4|1267.2|21976
1602494100000|2020-10-12 09:15:00|1269|1268.6|1271|1270.6|1271|1270.8|1269|1268.6|31927
1602494400000|2020-10-12 09:20:00|1271.2|1270.8|1272.8|1272.4|1273|1272.8|1270.8|1270.6|33543
1602494700000|2020-10-12 09:25:00|1273|1272.6|1270.8|1270.6|1273|1272.8|1269|1268.6|18235
1602495000000|2020-10-12 09:30:00|1271|1270.8|1271|1270.6|1272.4|1272.2|1268.8|1268.4|44619
1602495300000|2020-10-12 09:35:00|1270.8|1270.8|1270.4|1270|1271|1270.8|1269|1268.8|21842
1602495600000|2020-10-12 09:40:00|1270.6|1270.2|1269.6|1269.4|1271.6|1271.4|1269.2|1268.8|19810
1602495900000|2020-10-12 09:45:00|1269.8|1269.6|1268.2|1267.8|1271.4|1271.2|1268|1267.8|16001
1602496200000|2020-10-12 09:50:00|1268|1267.6|1269.2|1268.8|1269.6|1269.4|1267.6|1267|16331
1602496500000|2020-10-12 09:55:00|1269|1268.6|1269.2|1268.8|1269.8|1269.6|1266.8|1266.6|21940
1602496800000|2020-10-12 10:00:00|1269|1268.6|1272|1271.6|1272.6|1272.4|1269|1268.6|17188
1602497100000|2020-10-12 10:05:00|1272.2|1271.8|1268.6|1268.2|1272.2|1272|1267.8|1267.6|15951
1602497400000|2020-10-12 10:10:00|1268.4|1268|1266.6|1266.2|1268.8|1268.6|1265.8|1265.4|41914
1602497700000|2020-10-12 10:15:00|1266.4|1266|1267|1266.6|1267.6|1267.4|1265.8|1265.6|10890
1602498000000|2020-10-12 10:20:00|1266.8|1266.4|1263.8|1263.4|1267.4|1267.2|1263.4|1263|22168
1602498300000|2020-10-12 10:25:00|1264|1263.6|1265.2|1264.8|1265.4|1265.2|1263.8|1263.4|19614
1602498600000|2020-10-12 10:30:00|1265|1264.6|1267|1266.4|1267.2|1267|1264.2|1263.8|19386
1602498900000|2020-10-12 10:35:00|1266.8|1266.6|1267.2|1266.8|1268|1267.8|1266.4|1266.2|9323
1602499200000|2020-10-12 10:40:00|1267|1266.6|1265|1264.6|1267.2|1266.8|1263.6|1263.4|17248
1602499500000|2020-10-12 10:45:00|1265.2|1264.4|1266|1265.6|1266.2|1265.8|1264.6|1264.4|13409
1602499800000|2020-10-12 10:50:00|1265.8|1265.8|1270.2|1269.8|1270.4|1270.2|1265.8|1265.8|22460
1602500100000|2020-10-12 10:55:00|1270.4|1270|1268.8|1268.4|1271.6|1271.2|1268.6|1268.2|23235
1602500400000|2020-10-12 11:00:00|1268.6|1268.2|1266.4|1266|1269.4|1269|1265.8|1265.2|34893
1602500700000|2020-10-12 11:05:00|1266.6|1266.2|1265.6|1265|1267.2|1267|1264.8|1264.4|15783
1602501000000|2020-10-12 11:10:00|1265.4|1265.2|1263.6|1263.2|1266.8|1266.4|1263.4|1263.2|21784
1602501300000|2020-10-12 11:15:00|1263.4|1263|1261.8|1261.4|1264.4|1263.8|1261.8|1261.4|31722
1602501600000|2020-10-12 11:20:00|1261.6|1261.2|1261.2|1260.8|1262.2|1261.6|1260.8|1260.4|15727
1602501900000|2020-10-12 11:25:00|1261|1260.6|1265.8|1265.4|1266.6|1266.2|1260.6|1260.4|47540
1602502200000|2020-10-12 11:30:00|1265.6|1265.6|1265.2|1265|1267|1266.6|1264.6|1264.2|29614
1602502500000|2020-10-12 11:35:00|1265.6|1265.2|1265|1264.6|1266.8|1266.6|1264.2|1264|22223
1602502800000|2020-10-12 11:40:00|1265.2|1264.8|1266.2|1266|1267.8|1267.4|1264.6|1264.2|50526
1602503100000|2020-10-12 11:45:00|1266.4|1265.8|1265|1264.4|1266.4|1265.8|1264.2|1263.8|10657
1602503400000|2020-10-12 11:50:00|1264.8|1264.2|1263.8|1263.4|1265|1264.8|1263.2|1262.8|28837
1602503700000|2020-10-12 11:55:00|1263.6|1263.6|1262.8|1262.6|1264|1263.8|1261.6|1261.2|11874
1602504000000|2020-10-12 12:00:00|1262.6|1262.4|1263|1262.4|1263.8|1263.2|1261.4|1261|17978
1602504300000|2020-10-12 12:05:00|1263.2|1262.6|1264.2|1263.8|1266.4|1266|1263|1262.6|24389
1602504600000|2020-10-12 12:10:00|1264|1263.6|1264.4|1263.8|1267|1266.8|1263.6|1263.2|66160
1602504900000|2020-10-12 12:15:00|1264.6|1264|1267.8|1267.6|1268.6|1268.4|1263.8|1263.4|32332
1602505200000|2020-10-12 12:20:00|1268|1267.8|1267.6|1267.4|1269.6|1269.4|1267.2|1266.8|45978
1602505500000|2020-10-12 12:25:00|1267.4|1267.2|1264.4|1264|1268|1267.6|1263.2|1262.8|31415
1602505800000|2020-10-12 12:30:00|1264.6|1264.2|1264.8|1264.6|1265.6|1265.2|1264.2|1264|32386
1602506100000|2020-10-12 12:35:00|1265|1264.8|1264|1263.6|1265.6|1265.4|1263.4|1263|67579
1602506400000|2020-10-12 12:40:00|1263.8|1263.4|1264.6|1264.2|1267.8|1267.6|1263.8|1263.4|103378
1602506700000|2020-10-12 12:45:00|1264.8|1264.4|1261.2|1260.8|1264.8|1264.4|1261|1260.6|26960
1602507000000|2020-10-12 12:50:00|1261.4|1261|1263|1262.4|1263.2|1262.6|1261|1260.6|27889
1602507300000|2020-10-12 12:55:00|1262.8|1262.6|1262|1261.6|1263|1262.6|1261.8|1261.6|20262
1602507600000|2020-10-12 13:00:00|1261.8|1261.4|1258.8|1258.6|1261.8|1261.4|1257.8|1257.4|88861
1602507900000|2020-10-12 13:05:00|1258.6|1258.4|1256.4|1256.2|1259|1258.6|1255.8|1255.6|54540
1602508200000|2020-10-12 13:10:00|1256.2|1256|1258.4|1258.2|1259.6|1259.4|1256.2|1256|32435
1602508500000|2020-10-12 13:15:00|1258.2|1258|1260|1259.6|1260.2|1259.8|1257.6|1257.4|16171
1602508800000|2020-10-12 13:20:00|1259.8|1259.4|1257.8|1257.4|1260.6|1260.2|1256.6|1256|77160
1602509100000|2020-10-12 13:25:00|1258|1257.6|1263|1262.6|1264.6|1264.4|1258|1257.6|49419
1602509400000|2020-10-12 13:30:00|1263.2|1262.8|1258.4|1258.2|1263.2|1262.8|1258.4|1258|58381
1602509700000|2020-10-12 13:35:00|1258.2|1258|1265.8|1265.2|1266.4|1266.2|1257.6|1257.2|203381
1602510000000|2020-10-12 13:40:00|1265.6|1265|1264.6|1264.2|1267|1266.8|1264.4|1263.8|44443
1602510300000|2020-10-12 13:45:00|1264.4|1264|1269.4|1268.8|1269.8|1269.4|1263.8|1263.4|144798
1602510600000|2020-10-12 13:50:00|1269.6|1269|1271|1270.6|1271.6|1271.2|1268.4|1268.2|74999
1602510900000|2020-10-12 13:55:00|1271.4|1270.8|1273|1272.6|1273.2|1272.8|1269.4|1269.2|65496
1602511200000|2020-10-12 14:00:00|1272.6|1272.4|1272.4|1272.2|1273.2|1272.8|1269.6|1269.4|52753
1602511500000|2020-10-12 14:05:00|1272.2|1272|1271.2|1270.8|1273|1272.6|1269.2|1268.8|81177
1602511800000|2020-10-12 14:10:00|1271.4|1271|1271.8|1271.4|1275.6|1275.4|1271.4|1270.8|137768
1602512100000|2020-10-12 14:15:00|1272|1271.6|1272.6|1272.2|1273.6|1273.4|1270.8|1270.4|54924
1602512400000|2020-10-12 14:20:00|1272.4|1272.4|1275.4|1275|1275.8|1275.4|1271|1270.6|92704
1602512700000|2020-10-12 14:25:00|1275.2|1274.8|1279.2|1279|1279.8|1279.2|1274.2|1273.6|69268
1602513000000|2020-10-12 14:30:00|1279|1278.8|1274.8|1274.6|1279.2|1278.8|1273.6|1273.4|118468
1602513300000|2020-10-12 14:35:00|1274.6|1274.4|1274.2|1273.8|1275.8|1275.6|1272.4|1272.2|90449
1602513600000|2020-10-12 14:40:00|1274.4|1273.6|1278.8|1278.4|1279.2|1278.6|1273|1272.8|113072
1602513900000|2020-10-12 14:45:00|1278.6|1278.2|1277.8|1277.6|1279.8|1279.4|1277|1276.6|78277
1602514200000|2020-10-12 14:50:00|1278|1277.8|1282|1281.8|1282.4|1282|1277.6|1277.2|127202
1602514500000|2020-10-12 14:55:00|1281.8|1281.6|1283.8|1283.6|1284.2|1284|1281.6|1281.4|111294
1602514800000|2020-10-12 15:00:00|1284|1283.4|1282.2|1282|1284.2|1284|1280.4|1280.2|109218
1602515100000|2020-10-12 15:05:00|1282.4|1282.2|1282|1281.8|1283.2|1282.8|1280.4|1280|85577
1602515400000|2020-10-12 15:10:00|1281.8|1281.6|1279|1278.6|1282|1281.8|1278.6|1278|74380
1602515700000|2020-10-12 15:15:00|1278.8|1278.4|1279|1278.6|1280.6|1280.4|1276.8|1276.4|124641
1602516000000|2020-10-12 15:20:00|1278.8|1278.8|1279.2|1278.8|1279.8|1279.6|1277|1276.6|88032
1602516300000|2020-10-12 15:25:00|1279|1278.6|1279|1278.4|1280.4|1280.2|1278|1277.6|142239
1602572400000|2020-10-13 07:00:00|1286.6|1256.2|1257.2|1255.2|1286.6|1265.2|1254.4|1253|107199
1602572700000|2020-10-13 07:05:00|1257|1255|1257.4|1256.4|1259.4|1257.8|1250.8|1250|116626
1602573000000|2020-10-13 07:10:00|1257.6|1256.6|1261.6|1261|1261.6|1261|1254.6|1253.6|102240
1602573300000|2020-10-13 07:15:00|1261.4|1260.8|1260.6|1260.4|1263.2|1262.6|1257.6|1257.2|144411
1602573600000|2020-10-13 07:20:00|1261.2|1260.6|1256.6|1256|1261.8|1261.2|1255.8|1255.4|63901
1602573900000|2020-10-13 07:25:00|1256.4|1255.8|1257.8|1257.2|1258.2|1257.4|1255|1254.4|97524
1602574200000|2020-10-13 07:30:00|1258.2|1257.4|1248.6|1248|1258.2|1257.6|1248.2|1247.6|107037
1602574500000|2020-10-13 07:35:00|1248.4|1247.8|1253.4|1252.8|1253.4|1253|1247.8|1247.4|53150
1602574800000|2020-10-13 07:40:00|1253.6|1253|1252.4|1252|1254.4|1253.8|1252|1251.4|42476
1602575100000|2020-10-13 07:45:00|1252.2|1251.6|1252.8|1252.4|1254.6|1254.4|1249.8|1249.2|88120
1602575400000|2020-10-13 07:50:00|1252.6|1252.2|1255.2|1254.6|1255.2|1254.8|1251.2|1250.6|40847
1602575700000|2020-10-13 07:55:00|1255|1254.4|1254.8|1254.6|1257.6|1257.4|1254.6|1254.4|75894
1602576000000|2020-10-13 08:00:00|1254.6|1254.4|1257|1256.6|1258.2|1258|1252.4|1252.2|49995
1602576300000|2020-10-13 08:05:00|1256.8|1256.4|1256.4|1256|1256.8|1256.6|1253.6|1253.2|42638
1602576600000|2020-10-13 08:10:00|1256.6|1256.2|1250.8|1250.4|1258.4|1258.2|1250.8|1250.4|72189
1602576900000|2020-10-13 08:15:00|1251|1250.6|1248.2|1247.8|1251|1250.6|1245.6|1245.4|126009
1602577200000|2020-10-13 08:20:00|1248.4|1248|1250.2|1250|1250.6|1250.4|1248.2|1247.8|33896
1602577500000|2020-10-13 08:25:00|1250.4|1250.2|1252.4|1252.2|1252.4|1252.2|1250.2|1250|38595
1602577800000|2020-10-13 08:30:00|1252.2|1251.8|1252|1251.6|1255|1254.6|1252|1251.4|39769
1602578100000|2020-10-13 08:35:00|1252.4|1251.8|1248.2|1247.8|1252.4|1252|1248|1247.8|35260
1602578400000|2020-10-13 08:40:00|1248.4|1248|1250.6|1250.2|1251.4|1251|1248.4|1247.8|32874
1602578700000|2020-10-13 08:45:00|1250.4|1250|1247.6|1247.4|1251|1250.8|1247.6|1247.2|29859
1602579000000|2020-10-13 08:50:00|1247.8|1247.2|1246.4|1246.2|1247.8|1247.6|1245|1244.8|48096
1602579300000|2020-10-13 08:55:00|1246.6|1246.4|1248.2|1247.6|1248.8|1248.4|1246.6|1246.2|25996
1602579600000|2020-10-13 09:00:00|1248|1247.4|1245.4|1245|1248.2|1247.4|1243.4|1243.2|42691
1602579900000|2020-10-13 09:05:00|1245.2|1245.2|1245.4|1245|1247.2|1247|1244.2|1244|37063
1602580200000|2020-10-13 09:10:00|1245.6|1245.2|1246.2|1246|1246.8|1246.4|1244.8|1244.2|48958
1602580500000|2020-10-13 09:15:00|1246|1245.8|1246.2|1246|1246.6|1246.4|1244.8|1244.2|35185
1602580800000|2020-10-13 09:20:00|1246.4|1246.2|1246.6|1246.2|1247|1246.8|1245|1244.6|37177
1602581100000|2020-10-13 09:25:00|1246.8|1246.4|1245.6|1245.4|1248.8|1248.4|1245.6|1245|28359
1602581400000|2020-10-13 09:30:00|1245.4|1245.2|1242.8|1242.4|1245.8|1245.6|1242.4|1242|31565
1602581700000|2020-10-13 09:35:00|1242.6|1242.2|1243.4|1243.2|1245.6|1245.2|1242.6|1242.2|41592
1602582000000|2020-10-13 09:40:00|1243.2|1243|1243.6|1243.4|1244|1243.8|1242.4|1242|22367
1602582300000|2020-10-13 09:45:00|1243.4|1243.2|1239.4|1238.8|1243.4|1243.2|1239|1238.6|38452
1602582600000|2020-10-13 09:50:00|1239.2|1238.6|1240.6|1240.4|1241|1240.8|1238.8|1238.4|172346
1602582900000|2020-10-13 09:55:00|1240.8|1240.6|1241.6|1241.2|1243.6|1243.4|1240.4|1240|19576
1602583200000|2020-10-13 10:00:00|1241.4|1241|1237.4|1237.2|1241.6|1241.2|1236.6|1236.2|54423
1602583500000|2020-10-13 10:05:00|1237.6|1237.4|1239.8|1239.4|1240|1239.8|1237.2|1236.8|251653
1602583800000|2020-10-13 10:10:00|1239.6|1239.2|1239.8|1239.2|1241|1240.8|1238.8|1238.4|45890
1602584100000|2020-10-13 10:15:00|1239.6|1239.4|1240.4|1240|1242.2|1241.8|1239.4|1239|27687
1602584400000|2020-10-13 10:20:00|1240.6|1240.2|1234.2|1234|1241|1240.6|1233.8|1233.6|56125
1602584700000|2020-10-13 10:25:00|1234.4|1234.2|1234.6|1234.2|1236.6|1236.2|1233.4|1233|70111
1602585000000|2020-10-13 10:30:00|1234.8|1234.4|1234.2|1233.8|1236|1235.8|1233.6|1233.2|19978
1602585300000|2020-10-13 10:35:00|1234.4|1234|1235.8|1235.4|1237|1236.4|1234.4|1234|15076
1602585600000|2020-10-13 10:40:00|1236|1235.2|1233|1232.8|1236.6|1236.2|1233|1232.8|26066
1602585900000|2020-10-13 10:45:00|1232.8|1232.4|1238.8|1238.4|1239.4|1239|1232.2|1231.6|63777
1602586200000|2020-10-13 10:50:00|1238.6|1238.2|1235.8|1235.6|1240.2|1240|1235.6|1235|51711
1602586500000|2020-10-13 10:55:00|1236|1235.8|1238.4|1238|1239|1238.8|1235.6|1235.2|37593
1602586800000|2020-10-13 11:00:00|1238.8|1238.2|1237.2|1237|1239|1238.8|1237|1236.8|29654
1602587100000|2020-10-13 11:05:00|1237|1236.8|1237.8|1237.6|1238.4|1238.2|1236.2|1236|20866
1602587400000|2020-10-13 11:10:00|1237.6|1237.4|1240|1239.8|1240.2|1240|1237.6|1237.2|30734
1602587700000|2020-10-13 11:15:00|1240.2|1240|1242.8|1242.4|1244.2|1244|1240.2|1239.8|34837
1602588000000|2020-10-13 11:20:00|1243|1242.6|1243|1242.8|1244.4|1243.8|1242|1241.8|44929
1602588300000|2020-10-13 11:25:00|1243.2|1243|1246.4|1246|1246.4|1246.2|1242.8|1242.4|27167
1602588600000|2020-10-13 11:30:00|1246.2|1245.8|1245.6|1245|1246.8|1246.6|1245.4|1244.8|27069
1602588900000|2020-10-13 11:35:00|1245.8|1245.2|1244.6|1244.2|1246.2|1246|1244.4|1244|23097
1602589200000|2020-10-13 11:40:00|1244.8|1244.4|1246|1245.8|1246|1245.8|1243.4|1243|26060
1602589500000|2020-10-13 11:45:00|1245.8|1245.6|1242.4|1242|1245.8|1245.6|1242|1241.8|38416
1602589800000|2020-10-13 11:50:00|1242.6|1242.2|1242.4|1242|1243.2|1242.8|1239.8|1239.2|27059
1602590100000|2020-10-13 11:55:00|1242.2|1241.8|1243.8|1243.6|1243.8|1243.6|1241.4|1241|34414
1602590400000|2020-10-13 12:00:00|1243.6|1243.4|1245.2|1244.6|1247|1246.8|1242.8|1242.6|48372
1602590700000|2020-10-13 12:05:00|1245.4|1244.8|1245.4|1245|1246.4|1246|1244.2|1243.6|25845
1602591000000|2020-10-13 12:10:00|1245.8|1245.2|1246|1245.8|1249.2|1248.8|1245.6|1245.2|91240
1602591300000|2020-10-13 12:15:00|1245.8|1245.6|1248.6|1248.2|1248.6|1248.2|1245.8|1245.6|21366
1602591600000|2020-10-13 12:20:00|1248.8|1248.4|1246.6|1246.4|1249|1248.4|1245.2|1244.6|21063
1602591900000|2020-10-13 12:25:00|1246.8|1246.6|1245.8|1245.4|1246.8|1246.6|1245.2|1244.8|6406
1602592200000|2020-10-13 12:30:00|1245.6|1245.2|1247.2|1246.8|1248.2|1247.8|1244.2|1243.8|123041
1602592500000|2020-10-13 12:35:00|1247|1247|1245.4|1245|1247.8|1247.4|1244.4|1244.2|38627
1602592800000|2020-10-13 12:40:00|1245.6|1245.2|1244.2|1243.8|1246.6|1246.4|1243.4|1243.2|45128
1602593100000|2020-10-13 12:45:00|1244|1243.6|1243|1242.8|1245|1244.8|1242.4|1242.2|24789
1602593400000|2020-10-13 12:50:00|1243.2|1243|1241|1240.6|1244|1243.6|1240|1239.6|43401
1602593700000|2020-10-13 12:55:00|1241.2|1240.4|1244.8|1244.4|1244.8|1244.4|1239.8|1239.6|76186
1602594000000|2020-10-13 13:00:00|1244.6|1244.2|1242.2|1242|1245.4|1244.8|1241.2|1240.6|76573
1602594300000|2020-10-13 13:05:00|1242|1241.8|1242|1241.8|1243|1242.4|1241|1240.6|73869
1602594600000|2020-10-13 13:10:00|1242.2|1242|1242.4|1242|1242.8|1242.4|1241.4|1241|47613
1602594900000|2020-10-13 13:15:00|1242.2|1241.8|1242.8|1242.6|1243|1242.6|1242|1241.6|23279
1602595200000|2020-10-13 13:20:00|1242.6|1242.4|1239.4|1239.2|1243.2|1243|1237.8|1237.6|43897
1602595500000|2020-10-13 13:25:00|1239.6|1239|1241|1240.4|1242.4|1242.2|1239.4|1239|31641
1602595800000|2020-10-13 13:30:00|1240.8|1240.6|1236.2|1235.8|1240.8|1240.6|1235|1234.8|70182
1602596100000|2020-10-13 13:35:00|1236.4|1236|1230.6|1230.4|1237|1236.6|1230.2|1230|99717
1602596400000|2020-10-13 13:40:00|1230.8|1230.6|1232|1231.6|1235|1234.8|1229.6|1229.2|100245
1602596700000|2020-10-13 13:45:00|1231.8|1231.8|1231.6|1231.2|1232.6|1232|1229.8|1229.2|54657
1602597000000|2020-10-13 13:50:00|1231.4|1231.4|1224.6|1224.2|1233|1232.4|1224.4|1224|111993
1602597300000|2020-10-13 13:55:00|1224.4|1224.4|1226.8|1226.6|1227.6|1227.4|1223.4|1223|97528
1602597600000|2020-10-13 14:00:00|1226.6|1226.4|1227.6|1227.2|1228.6|1228|1224.6|1224.4|84752
1602597900000|2020-10-13 14:05:00|1227.8|1227.4|1222|1221.8|1228|1227.8|1221.8|1221.4|115578
1602598200000|2020-10-13 14:10:00|1221.8|1221.6|1222.4|1222.2|1222.6|1222.2|1219.6|1219.4|148054
1602598500000|2020-10-13 14:15:00|1222.6|1222.4|1221.6|1221.4|1223.4|1223|1219.8|1219.6|96759
1602598800000|2020-10-13 14:20:00|1221.8|1221.6|1225|1224.6|1225.2|1225|1221.6|1221.2|78168
1602599100000|2020-10-13 14:25:00|1225.2|1224.8|1220|1219.4|1226.4|1226|1219.2|1218.6|132379
1602599400000|2020-10-13 14:30:00|1219.8|1219.6|1213.8|1213.6|1221|1220.6|1212.4|1212.2|214347
1602599700000|2020-10-13 14:35:00|1214|1213.8|1214|1213.6|1217|1216.8|1213.8|1213.4|83577
1602600000000|2020-10-13 14:40:00|1214.2|1213.4|1216.2|1215.8|1216.4|1216.2|1213.6|1213.2|103496
1602600300000|2020-10-13 14:45:00|1216.4|1216|1214.2|1213.6|1217|1216.6|1214|1213.4|55483
1602600600000|2020-10-13 14:50:00|1214|1213.8|1215.6|1215.4|1216.2|1216|1212.8|1212.6|79688
1602600900000|2020-10-13 14:55:00|1215.4|1215.2|1218.6|1218.2|1221.4|1220.8|1215.4|1215|112797
1602601200000|2020-10-13 15:00:00|1218.8|1218.4|1217.8|1217.4|1220.2|1219.8|1217.4|1217.2|60065
1602601500000|2020-10-13 15:05:00|1217.6|1217.2|1217.4|1217|1218|1217.6|1214|1213.8|101099
1602601800000|2020-10-13 15:10:00|1217.2|1216.8|1216.6|1216.4|1217.2|1217|1215.2|1215|83532
1602602100000|2020-10-13 15:15:00|1216.8|1216.6|1219.6|1219.2|1219.8|1219.2|1215.8|1215.6|113446
1602602400000|2020-10-13 15:20:00|1219.4|1219|1219.2|1219|1220|1219.6|1217|1216.8|114111
1602602700000|2020-10-13 15:25:00|1219|1218.8|1219.4|1219.2|1220.4|1219.8|1217.8|1217.6|122489
1602658800000|2020-10-14 07:00:00|1227.6|1211.4|1218.6|1217.2|1227.6|1221.4|1216.8|1211.4|39659
1602659100000|2020-10-14 07:05:00|1218.4|1217|1219.6|1219.2|1220.8|1219.8|1212.6|1212|85638
1602659400000|2020-10-14 07:10:00|1219.8|1219|1226.4|1225.8|1227.6|1226.4|1217|1215.8|83894
1602659700000|2020-10-14 07:15:00|1226.6|1225.6|1224.2|1223.8|1226.6|1225.6|1220.8|1220|31819
1602660000000|2020-10-14 07:20:00|1224.4|1224|1222.8|1222|1226.4|1226|1219.8|1219|43571
1602660300000|2020-10-14 07:25:00|1222.6|1221.8|1230.2|1229.2|1230.6|1230|1221.4|1220.6|49602
1602660600000|2020-10-14 07:30:00|1230.6|1229.4|1227.2|1226.4|1231.2|1230.6|1225|1224.2|35121
1602660900000|2020-10-14 07:35:00|1227|1226.6|1228|1227.6|1230|1229.6|1226|1225.2|22012
1602661200000|2020-10-14 07:40:00|1228.2|1227.8|1233.8|1233.2|1234|1233.4|1228.2|1227.8|57463
1602661500000|2020-10-14 07:45:00|1233.6|1233.4|1237.8|1237.4|1237.8|1237.6|1233|1232.4|84422
1602661800000|2020-10-14 07:50:00|1237.6|1237.6|1241|1240.4|1241.2|1240.8|1237|1236.8|67574
1602662100000|2020-10-14 07:55:00|1241.2|1240.6|1247.2|1247|1247.4|1247|1241.2|1240.6|114725
1602662400000|2020-10-14 08:00:00|1247|1246.8|1246.4|1246.2|1248.2|1248|1244.6|1244.2|77727
1602662700000|2020-10-14 08:05:00|1246.2|1246|1243.2|1242.8|1246.2|1246|1242.4|1242|50135
1602663000000|2020-10-14 08:10:00|1243.4|1243|1245.8|1245.6|1246.8|1246.6|1241.8|1241.4|37952
1602663300000|2020-10-14 08:15:00|1246|1245.8|1245.4|1245.2|1249.4|1249|1245.4|1245|54041
1602663600000|2020-10-14 08:20:00|1245.2|1245|1248|1247.4|1248.4|1248|1244.4|1244|29633
1602663900000|2020-10-14 08:25:00|1247.8|1247.6|1249.2|1249|1250|1249.8|1247.6|1247.2|52018
1602664200000|2020-10-14 08:30:00|1249.4|1249.2|1246.6|1246.2|1250.2|1250|1246.4|1246|34876
1602664500000|2020-10-14 08:35:00|1246.8|1246.4|1244|1243.8|1247.4|1247|1242.4|1242|19166
1602664800000|2020-10-14 08:40:00|1244.2|1244|1247.4|1247.2|1247.6|1247.2|1244.2|1243.8|36673
1602665100000|2020-10-14 08:45:00|1247.6|1247.4|1245.2|1245|1248.8|1248.2|1245|1244.8|49213
1602665400000|2020-10-14 08:50:00|1245|1244.8|1241.4|1241|1245|1244.8|1241|1240.8|36930
1602665700000|2020-10-14 08:55:00|1241.2|1240.8|1241.2|1240.6|1244|1243.6|1241|1240.6|10017
1602666000000|2020-10-14 09:00:00|1241|1240.8|1236.8|1236.4|1241.6|1241.2|1236.6|1236.4|84829
1602666300000|2020-10-14 09:05:00|1236.6|1236.6|1239|1238.8|1240.2|1240|1236.6|1236.6|39858
1602666600000|2020-10-14 09:10:00|1239.2|1238.6|1238.4|1238|1240|1239.8|1237.4|1237|15078
1602666900000|2020-10-14 09:15:00|1238.8|1238.2|1239.4|1239.2|1240.8|1240.4|1238.2|1238|19811
1602667200000|2020-10-14 09:20:00|1239.6|1239|1242.6|1242.2|1242.6|1242.2|1239.4|1239|33048
1602667500000|2020-10-14 09:25:00|1242.4|1242|1240.6|1240.2|1242.4|1242.2|1239.2|1239|21143
1602667800000|2020-10-14 09:30:00|1240.4|1240|1238.2|1238|1241.4|1240.8|1238|1237.4|31905
1602668100000|2020-10-14 09:35:00|1238|1237.8|1240.6|1240.4|1241|1240.6|1237.8|1237.6|32151
1602668400000|2020-10-14 09:40:00|1240.8|1240.6|1237.8|1237.6|1242.8|1242.6|1237.4|1236.8|65128
1602668700000|2020-10-14 09:45:00|1237.6|1237.4|1234.2|1234|1237.6|1237.4|1233.6|1233.4|46626
1602669000000|2020-10-14 09:50:00|1234|1233.8|1233.4|1233|1235|1234.6|1231.6|1231.2|34274
1602669300000|2020-10-14 09:55:00|1233.2|1233.2|1228.8|1228.4|1233.6|1233.4|1228.2|1228|63863
1602669600000|2020-10-14 10:00:00|1229|1228.6|1230.8|1230.6|1231.6|1231.2|1228.8|1228.4|30723
1602669900000|2020-10-14 10:05:00|1231|1230.8|1227.6|1227.2|1231.4|1231|1225.8|1225.2|45013
1602670200000|2020-10-14 10:10:00|1227.8|1227.4|1227.8|1227.4|1229.6|1229|1226|1225.6|66354
1602670500000|2020-10-14 10:15:00|1227.6|1227.2|1228.4|1228|1230.6|1230|1226.2|1225.8|32496
1602670800000|2020-10-14 10:20:00|1228.6|1228.2|1228|1227.6|1229.4|1229.2|1227|1226.8|18652
1602671100000|2020-10-14 10:25:00|1227.8|1227.2|1226.4|1225.8|1228.8|1228.4|1224.8|1224.2|81203
1602671400000|2020-10-14 10:30:00|1226.6|1226|1226.4|1226.2|1228.6|1228.2|1225.6|1225.4|34259
1602671700000|2020-10-14 10:35:00|1226.2|1225.8|1227.2|1226.8|1227.4|1226.8|1224.6|1224.2|15175
1602672000000|2020-10-14 10:40:00|1227|1226.6|1227.4|1227|1227.8|1227.4|1226|1225.6|14607
1602672300000|2020-10-14 10:45:00|1227.6|1227.2|1228.2|1227.8|1228.6|1228.2|1226|1225.6|30993
1602672600000|2020-10-14 10:50:00|1228.4|1228|1230.8|1230.6|1231.6|1231|1227.8|1227.6|27425
1602672900000|2020-10-14 10:55:00|1230.6|1230.4|1228.6|1228|1231|1230.4|1226.4|1226.2|40206
1602673200000|2020-10-14 11:00:00|1228.4|1228.2|1226.2|1225.6|1228.6|1228.2|1225.4|1225|30877
1602673500000|2020-10-14 11:05:00|1226|1225.4|1228.8|1228.4|1229.6|1229.2|1225.8|1225.4|21991
1602673800000|2020-10-14 11:10:00|1229|1228.6|1229.2|1228.8|1230.2|1229.8|1228.2|1227.8|17402
1602674100000|2020-10-14 11:15:00|1229|1228.6|1227.2|1227|1229.2|1228.8|1226.2|1226|26566
1602674400000|2020-10-14 11:20:00|1227|1226.8|1229.2|1228.8|1230.4|1229.8|1227|1226.8|15400
1602674700000|2020-10-14 11:25:00|1229|1228.6|1230|1229.6|1230|1229.6|1227|1226.8|10114
1602675000000|2020-10-14 11:30:00|1229.8|1229.8|1229.6|1229.2|1231|1230.6|1229.4|1229|33764
1602675300000|2020-10-14 11:35:00|1229.8|1229.4|1232.6|1232.4|1233|1232.8|1229.4|1229|65187
1602675600000|2020-10-14 11:40:00|1232.4|1232.2|1229.8|1229.4|1233.2|1232.8|1229.6|1229.2|26608
1602675900000|2020-10-14 11:45:00|1229.6|1229.2|1229|1228.8|1229.6|1229.2|1228.6|1228.2|12902
1602676200000|2020-10-14 11:50:00|1229.2|1229|1226.2|1225.8|1229.4|1229.2|1225.8|1225.6|63816
1602676500000|2020-10-14 11:55:00|1226.4|1226|1226.2|1226|1226.6|1226.2|1222.6|1222.2|75296
1602676800000|2020-10-14 12:00:00|1226.4|1225.8|1227.8|1227.4|1229.4|1229.2|1224.8|1224.6|31343
1602677100000|2020-10-14 12:05:00|1227.6|1227.2|1227.8|1227.4|1229.8|1229.2|1227.6|1227.2|9714
1602677400000|2020-10-14 12:10:00|1228|1227.6|1230|1229.6|1230|1229.6|1227.2|1227|8718
1602677700000|2020-10-14 12:15:00|1230.2|1229.8|1233.6|1233.2|1234.6|1234|1229.2|1228.8|49462
1602678000000|2020-10-14 12:20:00|1233.8|1233.4|1232.6|1232.2|1235.6|1234.8|1231|1230.2|47746
1602678300000|2020-10-14 12:25:00|1232.8|1232.4|1232|1231.4|1233.6|1233.2|1230.6|1230|23022
1602678600000|2020-10-14 12:30:00|1231.8|1231.2|1234.8|1234.4|1234.8|1234.6|1231.2|1230.8|23759
1602678900000|2020-10-14 12:35:00|1234.6|1234.6|1235.6|1235.2|1237|1236.8|1234.4|1234|33448
1602679200000|2020-10-14 12:40:00|1235.4|1235.4|1234.8|1234.6|1236.4|1236|1234.6|1234.2|26215
1602679500000|2020-10-14 12:45:00|1234.6|1234.4|1235.4|1235.2|1236.2|1236|1233.6|1233.2|45863
1602679800000|2020-10-14 12:50:00|1235.6|1235.6|1237.6|1237.2|1238.6|1238.2|1235.6|1235.4|56741
1602680100000|2020-10-14 12:55:00|1237.8|1237.4|1245|1244.6|1246|1245.6|1237.6|1237.4|90795
1602680400000|2020-10-14 13:00:00|1245.2|1244.8|1248|1247.8|1248.6|1248|1245.2|1244.8|43303
1602680700000|2020-10-14 13:05:00|1248.2|1248|1251.4|1251|1251.8|1251.4|1248.2|1248|53224
1602681000000|2020-10-14 13:10:00|1251.8|1251.2|1250.6|1250.4|1252|1251.6|1249.2|1249|31103
1602681300000|2020-10-14 13:15:00|1250.4|1250.2|1248.6|1248.4|1251|1250.8|1248.2|1248|34912
1602681600000|2020-10-14 13:20:00|1248.4|1248.2|1245.8|1245.4|1249.8|1249.4|1245.4|1245|38231
1602681900000|2020-10-14 13:25:00|1246|1245.2|1247.4|1247.2|1247.6|1247.2|1245.2|1245|29726
1602682200000|2020-10-14 13:30:00|1247.6|1247.4|1249.2|1248.8|1250.8|1250.4|1247.6|1247.2|35898
1602682500000|2020-10-14 13:35:00|1249.6|1249|1249.2|1248.8|1251|1250.6|1247|1246.8|40953
1602682800000|2020-10-14 13:40:00|1249|1249|1248.6|1248.4|1250.6|1250|1247.6|1247.2|33677
1602683100000|2020-10-14 13:45:00|1248.4|1248.2|1239.8|1239.2|1249.2|1249|1239.6|1239|69361
1602683400000|2020-10-14 13:50:00|1239.6|1239.4|1242.6|1242.2|1244.4|1244.2|1239.6|1239.4|28953
1602683700000|2020-10-14 13:55:00|1242.4|1242.4|1241|1240.8|1245.6|1245.4|1241|1240.8|44084
1602684000000|2020-10-14 14:00:00|1240.8|1240.6|1243.2|1243|1243.8|1243.2|1239.2|1238.8|46934
1602684300000|2020-10-14 14:05:00|1243|1242.8|1241.2|1240.8|1244|1243.8|1241|1240.8|22404
1602684600000|2020-10-14 14:10:00|1241|1240.6|1240.6|1240.2|1241.4|1241|1238.6|1238.2|36070
1602684900000|2020-10-14 14:15:00|1240.8|1240.4|1243.4|1243.2|1244.2|1243.6|1240.4|1240|34575
1602685200000|2020-10-14 14:20:00|1243.2|1243|1244.8|1244.6|1245|1244.6|1241.2|1240.8|67695
1602685500000|2020-10-14 14:25:00|1245|1244.8|1238.8|1238.4|1245.6|1245|1238.6|1238.2|39974
1602685800000|2020-10-14 14:30:00|1239|1238.6|1238|1237.6|1239|1238.8|1236|1235.4|72018
1602686100000|2020-10-14 14:35:00|1238.2|1237.8|1238.8|1238.2|1240.8|1240.4|1237.6|1237.2|64581
1602686400000|2020-10-14 14:40:00|1239|1238.4|1237.6|1237.4|1241.4|1241|1237.6|1237.4|56093
1602686700000|2020-10-14 14:45:00|1237.8|1237.6|1234|1233.8|1239|1238.4|1234|1233.6|61340
1602687000000|2020-10-14 14:50:00|1234.2|1234|1234.8|1234.6|1235|1234.6|1231.6|1231.4|50603
1602687300000|2020-10-14 14:55:00|1235|1234.4|1233.4|1233|1235|1234.8|1232.8|1232.6|67695
1602687600000|2020-10-14 15:00:00|1233.6|1233.2|1229|1228.8|1234.2|1234|1228.6|1228.4|79426
1602687900000|2020-10-14 15:05:00|1229.2|1229|1232.2|1231.8|1232.8|1232.6|1229.2|1229|49362
1602688200000|2020-10-14 15:10:00|1232.4|1232|1229.8|1229.2|1233.2|1233|1229|1228.6|56697
1602688500000|2020-10-14 15:15:00|1230|1229.4|1231.8|1231.6|1232.6|1232.4|1229.4|1229|49385
1602688800000|2020-10-14 15:20:00|1232|1231.8|1232|1231.6|1235|1234.6|1231.8|1231.4|90442
1602689100000|2020-10-14 15:25:00|1231.8|1231.4|1230.6|1230|1233|1232.6|1230.2|1230|75980
1602745200000|2020-10-15 07:00:00|1291.2|1202.4|1204.4|1203.4|1291.2|1208.6|1202.2|1201.6|45155
1602745500000|2020-10-15 07:05:00|1204.2|1203.2|1201.8|1201.2|1206.2|1205.2|1199.4|1198.6|89784
1602745800000|2020-10-15 07:10:00|1201.6|1201|1206.4|1206|1207.4|1206.2|1199.4|1198.6|76902
1602746100000|2020-10-15 07:15:00|1206.8|1205.8|1203.2|1202.6|1207|1206.2|1201|1200.2|80703
1602746400000|2020-10-15 07:20:00|1203|1202.8|1196.2|1195.2|1203.2|1202.8|1193.8|1193|68203
1602746700000|2020-10-15 07:25:00|1196.4|1195|1203.6|1202.8|1203.6|1203|1193.4|1193|74814
1602747000000|2020-10-15 07:30:00|1203.2|1202.6|1198.8|1198.2|1203.6|1202.6|1197.6|1197|59750
1602747300000|2020-10-15 07:35:00|1198.6|1198.4|1194.8|1194.4|1199.2|1198.4|1194.6|1193.8|95183
1602747600000|2020-10-15 07:40:00|1194.6|1194|1193.4|1192.8|1194.6|1194|1188.8|1188|139138
1602747900000|2020-10-15 07:45:00|1193.2|1192.6|1195.6|1195|1196.6|1196.4|1191.2|1190.6|69289
1602748200000|2020-10-15 07:50:00|1195.8|1195.2|1192.4|1192.2|1196.2|1195.8|1191.6|1191|59728
1602748500000|2020-10-15 07:55:00|1192.6|1192|1192.4|1192|1194.6|1194.2|1191.6|1191|88864
1602748800000|2020-10-15 08:00:00|1192.2|1191.8|1193|1192.6|1193.4|1193|1189.8|1189.2|68948
1602749100000|2020-10-15 08:05:00|1192.8|1192.4|1189.6|1189.4|1195|1194.8|1189.6|1189.4|59598
1602749400000|2020-10-15 08:10:00|1189.8|1189.6|1188.8|1188.4|1190.8|1190.4|1186|1185.6|105903
1602749700000|2020-10-15 08:15:00|1188.6|1188.2|1186|1185.4|1189.4|1188.8|1184.4|1184|108502
1602750000000|2020-10-15 08:20:00|1186.2|1185.6|1183.8|1183.4|1187|1186.4|1181.8|1181.4|79877
1602750300000|2020-10-15 08:25:00|1184|1183.6|1183.6|1183.2|1187.6|1187|1182.6|1182.2|58636
1602750600000|2020-10-15 08:30:00|1183.4|1183|1183|1182.6|1183.4|1183.4|1178.8|1178.6|104024
1602750900000|2020-10-15 08:35:00|1182.6|1182.4|1178.2|1177.6|1183|1182.4|1177.8|1177.4|74326
1602751200000|2020-10-15 08:40:00|1178.4|1177.8|1176.2|1175.6|1180|1179.6|1175|1174.6|82781
1602751500000|2020-10-15 08:45:00|1176|1175.2|1176.6|1176.2|1178.8|1178.4|1175.6|1175.2|61762
1602751800000|2020-10-15 08:50:00|1176.4|1176|1177.4|1177.2|1178|1177.4|1175.4|1175.2|35799
1602752100000|2020-10-15 08:55:00|1177.6|1177.4|1173.6|1173|1178|1177.8|1172.6|1172.2|79248
1602752400000|2020-10-15 09:00:00|1173.8|1173.2|1173.6|1173|1176.2|1175.8|1172.2|1172|60560
1602752700000|2020-10-15 09:05:00|1173.4|1172.8|1178.2|1177.6|1179|1178.8|1172.6|1172.2|40009
1602753000000|2020-10-15 09:10:00|1178.4|1177.8|1178|1177.6|1179.6|1179.2|1177|1176.6|89788
1602753300000|2020-10-15 09:15:00|1178.2|1177.8|1175|1174.6|1178.4|1178.2|1174.8|1174.4|50206
1602753600000|2020-10-15 09:20:00|1175.2|1174.8|1175.6|1175|1177.6|1176.8|1173|1172.8|38666
1602753900000|2020-10-15 09:25:00|1175.4|1174.6|1174.6|1174.2|1176.8|1176.4|1173.8|1173.4|62454
1602754200000|2020-10-15 09:30:00|1174.4|1174|1174.4|1174|1175|1174.6|1173|1172.8|39544
1602754500000|2020-10-15 09:35:00|1174.6|1174.2|1171.8|1171.6|1174.8|1174.6|1171.2|1171|95293
1602754800000|2020-10-15 09:40:00|1172|1171.8|1172.2|1171.8|1173.4|1173|1171|1170.8|39208
1602755100000|2020-10-15 09:45:00|1172.4|1172|1176|1175.4|1176|1175.6|1171.2|1171|75214
1602755400000|2020-10-15 09:50:00|1175.8|1175.6|1174.8|1174.4|1177|1176.8|1174.8|1174.4|85656
1602755700000|2020-10-15 09:55:00|1174.6|1174.6|1173.4|1173.2|1176.6|1176|1173.4|1173.2|129527
1602756000000|2020-10-15 10:00:00|1173.2|1173|1175.2|1174.8|1176.6|1176|1173.2|1173|46758
1602756300000|2020-10-15 10:05:00|1175|1174.6|1172.4|1172|1175.6|1175|1172.2|1172|50967
1602756600000|2020-10-15 10:10:00|1172.2|1172.2|1171|1170.6|1174.6|1174.4|1170.8|1170.6|59126
1602756900000|2020-10-15 10:15:00|1171.2|1170.8|1169.6|1169|1171.2|1171|1166.8|1166.6|91791
1602757200000|2020-10-15 10:20:00|1169.8|1169.2|1169.2|1168.8|1170.2|1169.8|1167.4|1167.2|49424
1602757500000|2020-10-15 10:25:00|1169.4|1169|1167.8|1167.4|1169.4|1169|1167|1166.6|46069
1602757800000|2020-10-15 10:30:00|1168|1167.6|1168.6|1168|1169.8|1169.6|1167|1166.6|54919
1602758100000|2020-10-15 10:35:00|1168.8|1168.2|1167.4|1167|1169.8|1169.6|1166.6|1166.2|66611
1602758400000|2020-10-15 10:40:00|1167.2|1166.8|1169.8|1169.4|1169.8|1169.4|1166.2|1166|62644
1602758700000|2020-10-15 10:45:00|1169.6|1169.2|1170.6|1170.2|1171.8|1171.4|1169.6|1169.2|105197
1602759000000|2020-10-15 10:50:00|1170.4|1170|1169.4|1169.2|1171.6|1171.4|1168.4|1168|48629
1602759300000|2020-10-15 10:55:00|1169.6|1169.4|1168|1167.8|1169.8|1169.6|1166.8|1166.4|29794
1602759600000|2020-10-15 11:00:00|1168.2|1168|1168|1167.6|1170.6|1170.4|1167.8|1167.2|58070
1602759900000|2020-10-15 11:05:00|1167.8|1167.8|1165.2|1165|1167.8|1167.8|1165.2|1165|57647
1602760200000|2020-10-15 11:10:00|1165.4|1165.2|1163.2|1162.8|1166.8|1166.4|1162.8|1162.4|78795
1602760500000|2020-10-15 11:15:00|1163.4|1163|1163.6|1163.2|1165.6|1165.4|1163.4|1163|40242
1602760800000|2020-10-15 11:20:00|1163.8|1163.4|1164.6|1164|1166|1165.6|1163.2|1163|45675
1602761100000|2020-10-15 11:25:00|1164.4|1163.6|1163.8|1163.4|1166|1165.6|1162.2|1162|22793
1602761400000|2020-10-15 11:30:00|1163.6|1163.2|1163.6|1163.2|1165.6|1165.4|1163.2|1163|29837
1602761700000|2020-10-15 11:35:00|1163.8|1163.4|1166|1165.4|1166.2|1165.8|1163.2|1162.8|26247
1602762000000|2020-10-15 11:40:00|1166.2|1165.6|1167.4|1167|1168.4|1168|1165.8|1165.4|42667
1602762300000|2020-10-15 11:45:00|1167.2|1167.2|1167.8|1167.2|1169|1168.8|1166.8|1166.4|38716
1602762600000|2020-10-15 11:50:00|1167.6|1167.4|1167.2|1167|1168.4|1167.8|1165.2|1165|48973
1602762900000|2020-10-15 11:55:00|1167|1166.8|1169.4|1169|1169.6|1169.2|1166.6|1166.4|53973
1602763200000|2020-10-15 12:00:00|1169.2|1168.8|1168.8|1168.4|1169.4|1169|1166.2|1165.8|54032
1602763500000|2020-10-15 12:05:00|1168.6|1168.2|1163.6|1163.2|1169.6|1169|1163.6|1163.2|42695
1602763800000|2020-10-15 12:10:00|1163.8|1163.4|1163|1162.4|1163.8|1163.6|1160.2|1160|56639
1602764100000|2020-10-15 12:15:00|1162.8|1162|1168.4|1168|1168.6|1168|1162.6|1162|26506
1602764400000|2020-10-15 12:20:00|1169.2|1168.2|1167.8|1167.2|1169.2|1169|1166.4|1166|94054
1602764700000|2020-10-15 12:25:00|1167.6|1167|1169.2|1169|1170|1169.8|1167|1166.4|31737
1602765000000|2020-10-15 12:30:00|1169|1168.8|1167.2|1166.6|1169.2|1168.8|1166.4|1166|37289
1602765300000|2020-10-15 12:35:00|1167|1166.4|1168.8|1168.6|1169|1168.6|1164.8|1164.2|36440
1602765600000|2020-10-15 12:40:00|1169|1168.8|1167.8|1167.2|1169.4|1169|1167.4|1167|46306
1602765900000|2020-10-15 12:45:00|1167.6|1167.4|1167.8|1167.6|1170|1169.8|1167.2|1167|39012
1602766200000|2020-10-15 12:50:00|1168|1167.4|1163.6|1163.2|1168.2|1167.8|1163.2|1163|38859
1602766500000|2020-10-15 12:55:00|1163.8|1163.4|1165.2|1164.8|1165.4|1164.8|1163.2|1163|20393
1602766800000|2020-10-15 13:00:00|1165|1164.6|1167.4|1167.2|1167.4|1167.2|1164.4|1164|43599
1602767100000|2020-10-15 13:05:00|1167.8|1167.4|1167.6|1167|1169.2|1168.8|1166.2|1166|36573
1602767400000|2020-10-15 13:10:00|1167.8|1167.2|1170.6|1170.2|1170.6|1170.2|1166.6|1166.2|18028
1602767700000|2020-10-15 13:15:00|1170.4|1170|1174.4|1174.2|1174.8|1174.4|1170.2|1170|32644
1602768000000|2020-10-15 13:20:00|1174.6|1174.4|1173.6|1173.4|1174.6|1174.4|1172|1171.6|36094
1602768300000|2020-10-15 13:25:00|1173.4|1173.2|1171.4|1171|1174.6|1174.2|1171.4|1170.8|28396
1602768600000|2020-10-15 13:30:00|1171.2|1170.8|1172.6|1172|1174|1173.6|1170.8|1170.6|39225
1602768900000|2020-10-15 13:35:00|1172.8|1172.2|1172.6|1172|1173.8|1173.6|1172|1171.6|22906
1602769200000|2020-10-15 13:40:00|1172.4|1171.8|1173.2|1173|1175.6|1175.4|1171.6|1171.4|63188
1602769500000|2020-10-15 13:45:00|1173|1172.8|1172.4|1172|1174.2|1173.8|1169.4|1168.8|59709
1602769800000|2020-10-15 13:50:00|1172.6|1172.2|1175.8|1175.4|1176.8|1176.6|1172|1171.8|52632
1602770100000|2020-10-15 13:55:00|1176|1175.6|1175|1174.6|1177.4|1177.2|1172.2|1171.8|39489
1602770400000|2020-10-15 14:00:00|1174.8|1174.4|1178.2|1178|1179|1178.6|1173.6|1173.2|92152
1602770700000|2020-10-15 14:05:00|1178.4|1178.2|1176.8|1176.6|1180.8|1180.4|1176.8|1176.6|71417
1602771000000|2020-10-15 14:10:00|1177|1176.8|1176.4|1176|1178.8|1178.2|1174.8|1174.6|146927
1602771300000|2020-10-15 14:15:00|1176.2|1175.8|1179|1178.4|1180|1179.8|1175.6|1175.2|66570
1602771600000|2020-10-15 14:20:00|1178.8|1178.6|1176.8|1176.4|1178.8|1178.6|1176.2|1175.8|36799
1602771900000|2020-10-15 14:25:00|1176.6|1176.6|1173.8|1173.2|1177.8|1177.4|1173.2|1173|65121
1602772200000|2020-10-15 14:30:00|1174|1173.4|1176|1175.8|1177|1176.4|1172.8|1172.2|78176
1602772500000|2020-10-15 14:35:00|1176.2|1176|1179.6|1179|1179.8|1179.4|1176|1175.8|48098
1602772800000|2020-10-15 14:40:00|1179.4|1179.2|1180.4|1180.2|1181.4|1181|1177.6|1177.4|114634
1602773100000|2020-10-15 14:45:00|1180.2|1180|1184|1183.8|1184.8|1184.4|1179|1178.8|81293
1602773400000|2020-10-15 14:50:00|1183.8|1183.6|1183.2|1182.6|1185|1184.6|1181.8|1181.4|57875
1602773700000|2020-10-15 14:55:00|1183|1182.8|1181.2|1181|1183.2|1183|1180.2|1180|114030
1602774000000|2020-10-15 15:00:00|1181.4|1181.2|1181.4|1181|1183|1182.8|1179.6|1179.2|102094
1602774300000|2020-10-15 15:05:00|1181.6|1181.2|1187.2|1186.8|1188|1187.8|1181.2|1181|169804
1602774600000|2020-10-15 15:10:00|1187|1187|1188|1187.8|1189.6|1189.2|1187|1186.6|74456
1602774900000|2020-10-15 15:15:00|1187.8|1187.6|1185.4|1185.2|1188|1187.6|1185.4|1185|101767
1602775200000|2020-10-15 15:20:00|1185.6|1185|1185.4|1185.2|1188.4|1188|1185|1184.8|135439
1602775500000|2020-10-15 15:25:00|1185.2|1185|1182|1181.6|1185.8|1185.4|1181|1180.4|166761
1602831600000|2020-10-16 07:00:00|1205.8|1174.4|1196.2|1194.8|1205.8|1198|1192|1174.4|46433
1602831900000|2020-10-16 07:05:00|1196.8|1195|1192.4|1191.4|1201.6|1200.6|1191|1189.6|87987
1602832200000|2020-10-16 07:10:00|1192.2|1191|1198.6|1197.8|1199.6|1199|1191.2|1190.2|78695
1602832500000|2020-10-16 07:15:00|1198.8|1198|1189.4|1188.4|1199.6|1199|1186.6|1186|58213
1602832800000|2020-10-16 07:20:00|1189.6|1188.8|1190.2|1189.6|1193.6|1192.4|1188.8|1188.2|50709
1602833100000|2020-10-16 07:25:00|1190.4|1189.8|1177.4|1176.8|1191|1190.4|1176.6|1175.4|76758
1602833400000|2020-10-16 07:30:00|1177.2|1176.6|1172|1171.4|1179.2|1178.4|1171.4|1171|67676
1602833700000|2020-10-16 07:35:00|1171.8|1171.2|1173|1172.4|1175.8|1175|1168.8|1168.2|141026
1602834000000|2020-10-16 07:40:00|1172.6|1172.2|1179|1178.2|1179.2|1178.4|1172.4|1171.6|51528
1602834300000|2020-10-16 07:45:00|1178.8|1177.8|1177.8|1177.6|1179.6|1178.8|1175.2|1174.6|69162
1602834600000|2020-10-16 07:50:00|1177.6|1177.4|1175.2|1174.6|1178.8|1178|1174.8|1174.4|70575
1602834900000|2020-10-16 07:55:00|1175|1174.8|1176.4|1176|1177.8|1177.4|1174.8|1174.4|46582
1602835200000|2020-10-16 08:00:00|1176.6|1176.2|1168.4|1168|1177.2|1176.8|1168|1167.4|153026
1602835500000|2020-10-16 08:05:00|1168.6|1168.2|1169.6|1169.2|1174.4|1173.8|1168.4|1168|72578
1602835800000|2020-10-16 08:10:00|1169.8|1169.4|1168.4|1168.2|1171.2|1170.6|1167|1166.6|42269
1602836100000|2020-10-16 08:15:00|1168.6|1168.4|1165.6|1165.2|1169|1168.6|1165.6|1165.2|27360
1602836400000|2020-10-16 08:20:00|1165.8|1165.4|1170.4|1170|1171|1170.4|1165.6|1165|43038
1602836700000|2020-10-16 08:25:00|1170.2|1170.2|1166.4|1166|1171.4|1170.8|1166.4|1166|37615
1602837000000|2020-10-16 08:30:00|1166.2|1166.2|1171.6|1171.2|1172.2|1171.6|1165|1164.6|62379
1602837300000|2020-10-16 08:35:00|1171.4|1171|1172.4|1172.2|1173.6|1173.2|1170.6|1170.4|38927
1602837600000|2020-10-16 08:40:00|1172.2|1172|1170.4|1170|1173.4|1173.2|1168.4|1167.8|44404
1602837900000|2020-10-16 08:45:00|1170.6|1169.8|1171.2|1171|1173.8|1173.2|1170.6|1169.8|18642
1602838200000|2020-10-16 08:50:00|1171.4|1171.2|1171|1170.6|1173|1172.6|1170.6|1170|46318
1602838500000|2020-10-16 08:55:00|1171.2|1170.8|1171.4|1171|1173|1172.6|1169.6|1169.2|43833
1602838800000|2020-10-16 09:00:00|1171.6|1171.2|1170.2|1169.8|1171.6|1171.2|1168.4|1167.8|36339
1602839100000|2020-10-16 09:05:00|1170.6|1170|1165.8|1165.2|1170.6|1170.2|1164.6|1164.2|102477
1602839400000|2020-10-16 09:10:00|1165.6|1165|1164.4|1164.2|1167.2|1166.8|1163.4|1163|35869
1602839700000|2020-10-16 09:15:00|1164.2|1164|1164.8|1164.6|1165.2|1165|1163.2|1163|26939
1602840000000|2020-10-16 09:20:00|1164.6|1164.4|1160|1159.8|1165.6|1165.4|1160|1159.8|62796
1602840300000|2020-10-16 09:25:00|1159.8|1159.6|1156.8|1156.4|1161.8|1161.4|1156.6|1156.4|53300
1602840600000|2020-10-16 09:30:00|1157|1156.6|1159|1158.6|1160|1159.6|1156.8|1156.6|71242
1602840900000|2020-10-16 09:35:00|1158.8|1158.4|1157.8|1157.4|1160|1159.8|1157.6|1157.2|48232
1602841200000|2020-10-16 09:40:00|1157.6|1157.2|1157.4|1157.2|1158|1157.8|1155.2|1155|61363
1602841500000|2020-10-16 09:45:00|1157.6|1157.4|1157|1156.6|1157.8|1157.6|1155.2|1155|106779
1602841800000|2020-10-16 09:50:00|1157.2|1156.8|1161.2|1160.6|1161.6|1161.4|1157.2|1156.8|110810
1602842100000|2020-10-16 09:55:00|1161|1160.4|1161.4|1161|1163.8|1163.6|1160.6|1160.2|99898
1602842400000|2020-10-16 10:00:00|1161.2|1160.8|1164.2|1163.8|1164.6|1164.4|1160|1159.6|38790
1602842700000|2020-10-16 10:05:00|1164|1163.6|1163.4|1163|1165.2|1164.8|1162.4|1162|34034
1602843000000|2020-10-16 10:10:00|1163.6|1163.2|1165|1164.6|1166.2|1166|1163.4|1163|22255
1602843300000|2020-10-16 10:15:00|1165.2|1164.8|1173|1172.6|1173.2|1172.6|1165|1164.6|63432
1602843600000|2020-10-16 10:20:00|1172.8|1172.4|1175.6|1175|1176.4|1176|1172.4|1172.2|51590
1602843900000|2020-10-16 10:25:00|1175.2|1174.8|1176.6|1176.2|1177.8|1177.2|1175.2|1174.6|32732
1602844200000|2020-10-16 10:30:00|1176.8|1176.4|1180.6|1180.2|1181.4|1181.2|1176.4|1176|46571
1602844500000|2020-10-16 10:35:00|1180.8|1180.4|1183.4|1183|1184.8|1184.2|1180.4|1180.2|39961
1602844800000|2020-10-16 10:40:00|1183|1182.8|1185|1184.6|1185|1184.8|1181.4|1181.2|45630
1602845100000|2020-10-16 10:45:00|1185.2|1184.8|1181.8|1181.4|1185.6|1185|1180.4|1180|40607
1602845400000|2020-10-16 10:50:00|1181.6|1181.2|1176.4|1175.8|1183|1182.6|1175.6|1175|99448
1602845700000|2020-10-16 10:55:00|1176.6|1176|1184|1183.6|1184.4|1184.2|1175.8|1175|183149
1602846000000|2020-10-16 11:00:00|1183.8|1183.4|1186.6|1186.2|1190|1189.4|1183.8|1183.4|107414
1602846300000|2020-10-16 11:05:00|1186.4|1186.4|1189|1188.6|1190.4|1190|1186.2|1185.6|130391
1602846600000|2020-10-16 11:10:00|1188.8|1188.4|1182.8|1182.4|1189.8|1189.2|1182.8|1182.4|211380
1602846900000|2020-10-16 11:15:00|1182.6|1182.2|1182.8|1182.4|1185.8|1185.2|1181.6|1181|62200
1602847200000|2020-10-16 11:20:00|1182.6|1182.2|1181.2|1180.6|1184.6|1184|1180.6|1180|22301
1602847500000|2020-10-16 11:25:00|1181.4|1180.8|1182.8|1182|1184.8|1184.4|1180|1179.2|34945
1602847800000|2020-10-16 11:30:00|1182.6|1182.2|1183.4|1183|1183.8|1183.4|1181.2|1181|12680
1602848100000|2020-10-16 11:35:00|1183.2|1182.8|1181.4|1181|1183.8|1183.4|1181.2|1181|15580
1602848400000|2020-10-16 11:40:00|1181.2|1180.8|1188.2|1187.6|1188.2|1187.8|1180.8|1180.4|73881
1602848700000|2020-10-16 11:45:00|1188|1187.8|1190.6|1190.2|1191|1190.6|1187|1186.4|57875
1602849000000|2020-10-16 11:50:00|1190.4|1190|1188.8|1188.4|1191.8|1191.6|1188.8|1188.2|19225
1602849300000|2020-10-16 11:55:00|1188.6|1188.2|1188.4|1187.8|1189.6|1189.2|1187.6|1186.8|18054
1602849600000|2020-10-16 12:00:00|1188.6|1188|1191|1190.6|1191.6|1191.4|1186.2|1186|54665
1602849900000|2020-10-16 12:05:00|1191.2|1190.8|1191|1190.6|1192|1191.8|1188.6|1188.2|33925
1602850200000|2020-10-16 12:10:00|1191.2|1190.8|1185.4|1184.8|1191.4|1190.8|1185.2|1184.8|38555
1602850500000|2020-10-16 12:15:00|1185.2|1185|1184.6|1184.4|1186.6|1186.2|1184.6|1184.2|32917
1602850800000|2020-10-16 12:20:00|1184.8|1184.2|1186.6|1186.2|1187.2|1186.8|1184.2|1183.6|16060
1602851100000|2020-10-16 12:25:00|1186.8|1186|1185.6|1185.2|1187|1186.4|1185.4|1185|7209
1602851400000|2020-10-16 12:30:00|1185.8|1185.4|1189.6|1189|1189.8|1189.4|1185.6|1185.4|26773
1602851700000|2020-10-16 12:35:00|1189.8|1189.2|1192.2|1191.8|1192.4|1192|1189.4|1189|25582
1602852000000|2020-10-16 12:40:00|1192.4|1192|1190.6|1190.2|1192.4|1192.2|1189.8|1189.4|13454
1602852300000|2020-10-16 12:45:00|1190.4|1190|1190|1189.6|1191.6|1191.2|1189.4|1189|20439
1602852600000|2020-10-16 12:50:00|1189.8|1189.4|1191.6|1191.2|1191.6|1191.4|1189|1188.8|19393
1602852900000|2020-10-16 12:55:00|1191.8|1191.4|1188.8|1188.4|1192|1191.6|1187.8|1187.2|38262
1602853200000|2020-10-16 13:00:00|1188.6|1188.6|1190.2|1190|1192|1191.6|1188.6|1188.4|16953
1602853500000|2020-10-16 13:05:00|1190.4|1190.2|1188.8|1188.4|1193|1192.6|1188.8|1188.4|33315
1602853800000|2020-10-16 13:10:00|1188.6|1188.6|1189|1188.6|1190|1189.6|1187.8|1187.4|30336
1602854100000|2020-10-16 13:15:00|1188.8|1188.4|1191.8|1191.4|1191.8|1191.4|1187.6|1187.4|44078
1602854400000|2020-10-16 13:20:00|1191.6|1191.2|1192|1191.4|1192.4|1192|1191|1190.6|21130
1602854700000|2020-10-16 13:25:00|1191.8|1191.6|1190.8|1190.4|1193.4|1192.8|1189.2|1189|59766
1602855000000|2020-10-16 13:30:00|1191|1190.6|1195|1194.4|1195.6|1195.4|1189.6|1189.2|51964
1602855300000|2020-10-16 13:35:00|1194.6|1194.2|1190.2|1190|1195|1194.4|1188|1187.8|27994
1602855600000|2020-10-16 13:40:00|1190.4|1190.2|1185.8|1185.4|1191.4|1191|1185|1184.6|61819
1602855900000|2020-10-16 13:45:00|1185.6|1185.2|1185.8|1185.4|1186.6|1186.4|1183.6|1183.2|40595
1602856200000|2020-10-16 13:50:00|1185.6|1185.2|1182.4|1182.2|1186.2|1185.8|1178.8|1178.4|68377
1602856500000|2020-10-16 13:55:00|1182.2|1182|1192.8|1192.2|1194.6|1194|1182|1181.6|106580
1602856800000|2020-10-16 14:00:00|1192.6|1192.4|1192.4|1191.8|1196|1195.6|1191.6|1191.2|56353
1602857100000|2020-10-16 14:05:00|1192.2|1191.6|1192.6|1192.2|1194.8|1194.6|1191.8|1191.4|47892
1602857400000|2020-10-16 14:10:00|1192.8|1192.4|1192.2|1191.8|1193.4|1193|1190.8|1190.4|37750
1602857700000|2020-10-16 14:15:00|1192.4|1192|1196.2|1195.8|1197.4|1197.2|1192|1191.8|59537
1602858000000|2020-10-16 14:20:00|1196|1195.6|1196.4|1196|1199.8|1199.4|1195.4|1195|78058
1602858300000|2020-10-16 14:25:00|1196.2|1195.8|1200.8|1200.4|1203|1202.6|1195.6|1195.4|75886
1602858600000|2020-10-16 14:30:00|1201|1200.6|1200|1199.6|1201.6|1201.2|1197.8|1197.4|80704
1602858900000|2020-10-16 14:35:00|1200.2|1199.8|1201.6|1201.2|1204.6|1204.2|1200.2|1199.8|54984
1602859200000|2020-10-16 14:40:00|1201.4|1201.4|1201.6|1201.4|1205.2|1205|1201.4|1201.2|115683
1602859500000|2020-10-16 14:45:00|1201.8|1201.6|1206.8|1206.6|1207|1206.6|1201.6|1201.6|137464
1602859800000|2020-10-16 14:50:00|1207|1206.4|1204.4|1203.8|1209.6|1209|1204|1203.8|113903
1602860100000|2020-10-16 14:55:00|1204.2|1203.6|1201.8|1201.4|1204.2|1204|1201.2|1201|40302
1602860400000|2020-10-16 15:00:00|1201.6|1201.6|1206.2|1206|1206.8|1206.4|1201.6|1201.4|146665
1602860700000|2020-10-16 15:05:00|1206.4|1206.2|1207.4|1207.2|1209.4|1209|1206.4|1206|63533
1602861000000|2020-10-16 15:10:00|1207.6|1207.4|1209|1208.6|1211.6|1211.2|1205.8|1205.6|165972
1602861300000|2020-10-16 15:15:00|1208.8|1208.4|1208.2|1207.8|1210|1209.8|1206.8|1206.6|61101
1602861600000|2020-10-16 15:20:00|1208|1207.6|1206.8|1206.6|1208.6|1208.2|1206.4|1206|147914
1602861900000|2020-10-16 15:25:00|1206.6|1206.4|1207.4|1207|1208.8|1208.4|1206.2|1206|177295
1603090800000|2020-10-19 07:00:00|1219.6|1200.6|1219.8|1217.8|1223|1221.6|1210|1200.6|74728
1603091100000|2020-10-19 07:05:00|1219.6|1217.6|1231.2|1229.4|1233.8|1232.6|1219.4|1217.6|162827
1603091400000|2020-10-19 07:10:00|1231|1229.6|1225.2|1224.8|1232.6|1231.6|1224.8|1223.6|30538
1603091700000|2020-10-19 07:15:00|1225.4|1224.4|1231|1230.4|1232|1231.4|1225.4|1224.4|62646
1603092000000|2020-10-19 07:20:00|1231.6|1231.6|1236|1234.8|1237.6|1236.6|1230.2|1229.4|47408
1603092300000|2020-10-19 07:25:00|1236.2|1235|1231|1230.4|1238|1237.2|1230.4|1229.2|50083
1603092600000|2020-10-19 07:30:00|1230.8|1230.2|1231|1230|1232|1231.6|1228.4|1227.6|61125
1603092900000|2020-10-19 07:35:00|1231.2|1230.2|1231.2|1230.4|1233|1232|1227.6|1227|58142
1603093200000|2020-10-19 07:40:00|1231|1230.6|1223.6|1223|1233.2|1232.8|1223|1222.4|49865
1603093500000|2020-10-19 07:45:00|1223.4|1222.8|1223|1222.4|1224.6|1223.8|1221.6|1221.2|62839
1603095900000|2020-10-19 08:25:00|||||||||510
1603104300000|2020-10-19 10:45:00|1221.8|1221.4|1225|1224.6|1225|1224.6|1221.6|1220.8|24780
1603104600000|2020-10-19 10:50:00|1224.8|1224.8|1229.6|1229|1231.4|1231|1224.8|1224.8|56697
1603104900000|2020-10-19 10:55:00|1229.8|1229.4|1230.6|1230.2|1233.8|1233|1229.8|1229.4|49054
1603105200000|2020-10-19 11:00:00|1230.4|1230|1229.2|1228.8|1230.8|1230.4|1227.2|1226.8|41804
1603105500000|2020-10-19 11:05:00|1229|1228.6|1227.6|1227.2|1229.6|1229.4|1226.6|1226.2|41991
1603105800000|2020-10-19 11:10:00|1227.8|1227|1229.8|1229.6|1230|1229.6|1226.6|1226.4|20738
1603106100000|2020-10-19 11:15:00|1230|1229.4|1230.2|1229.8|1231.6|1231.2|1228.2|1228|26326
1603106400000|2020-10-19 11:20:00|1230.4|1230|1227.2|1227|1230.6|1230.2|1226.8|1226.6|20891
1603106700000|2020-10-19 11:25:00|1227|1226.8|1224.4|1224.2|1228|1227.6|1224.4|1224|34934
1603107000000|2020-10-19 11:30:00|1224.6|1224|1224.2|1224|1227.4|1227.2|1224.2|1224|30907
1603107300000|2020-10-19 11:35:00|1224.4|1224.2|1222.6|1222.2|1224.8|1224.6|1222.2|1221.8|41039
1603107600000|2020-10-19 11:40:00|1222.4|1222|1224.6|1224.2|1225.2|1225|1222.2|1221.8|16510
1603107900000|2020-10-19 11:45:00|1224.4|1224|1224.6|1224.2|1225.8|1225.2|1223.8|1223.4|10029
1603108200000|2020-10-19 11:50:00|1224.4|1223.8|1224|1223.6|1225.2|1225|1223.2|1223|16951
1603108500000|2020-10-19 11:55:00|1223.6|1223.4|1222.2|1221.8|1224.2|1224|1222.2|1221.8|11727
1603108800000|2020-10-19 12:00:00|1222.4|1222|1221|1220.8|1222.8|1222.4|1220.8|1220.6|44507
1603109100000|2020-10-19 12:05:00|1221.2|1221|1220.4|1220.2|1221.6|1221.4|1219.6|1219.2|81395
1603109400000|2020-10-19 12:10:00|1220.2|1220|1221.8|1221.6|1222|1221.6|1219.4|1219.2|16647
1603109700000|2020-10-19 12:15:00|1222|1221.8|1224|1223.8|1224|1223.8|1221.2|1221|22688
1603110000000|2020-10-19 12:20:00|1224.2|1224|1224.8|1224.2|1226.4|1226.2|1224.2|1224|16388
1603110300000|2020-10-19 12:25:00|1224.6|1224.4|1222.8|1222.4|1224.6|1224.4|1221.2|1220.6|11686
1603110600000|2020-10-19 12:30:00|1223|1222.6|1223.6|1223.2|1225.6|1225.4|1223|1222.4|13841
1603110900000|2020-10-19 12:35:00|1223.4|1223|1221.2|1221|1223.6|1223.2|1221|1220.6|10955
1603111200000|2020-10-19 12:40:00|1221|1220.8|1218|1217.6|1221.4|1221.2|1217.2|1216.8|18206
1603111500000|2020-10-19 12:45:00|1217.8|1217.8|1218.6|1218.2|1219.6|1219.4|1217|1216.6|32395
1603111800000|2020-10-19 12:50:00|1218.4|1218|1216.4|1216|1218.4|1218|1216|1215.6|21475
1603112100000|2020-10-19 12:55:00|1216.2|1215.8|1214.6|1214.2|1216.4|1216.2|1213.4|1212.8|29534
1603112400000|2020-10-19 13:00:00|1214.8|1214.4|1217.2|1216.8|1217.4|1217|1214.8|1214.4|39650
1603112700000|2020-10-19 13:05:00|1217.4|1217|1219.2|1218.8|1219.4|1219.2|1216.6|1216|21475
1603113000000|2020-10-19 13:10:00|1219|1218.6|1222.8|1222.4|1223.8|1223.6|1218.8|1218.4|41385
1603113300000|2020-10-19 13:15:00|1222.6|1222.2|1223.4|1223.2|1225|1224.8|1221.8|1221.4|35066
1603113600000|2020-10-19 13:20:00|1223.6|1223|1220.8|1220.4|1223.8|1223.6|1220.8|1220.4|28709
1603113900000|2020-10-19 13:25:00|1220.6|1220.2|1221|1220.6|1221.8|1221.4|1219.8|1219.4|33978
1603114200000|2020-10-19 13:30:00|1221.2|1220.8|1222.2|1221.6|1223.2|1222.8|1220.4|1220|64869
1603114500000|2020-10-19 13:35:00|1222.4|1221.8|1215.2|1215|1223|1222.8|1215.2|1214.8|51258
1603114800000|2020-10-19 13:40:00|1215.4|1215.2|1213.2|1212.6|1216.4|1216|1211.6|1211.2|49132
1603115100000|2020-10-19 13:45:00|1213.4|1212.8|1216.2|1216|1217.2|1216.8|1212.6|1212.2|48552
1603115400000|2020-10-19 13:50:00|1216|1215.8|1218.8|1218.6|1220.2|1219.8|1214.6|1214.2|41415
1603115700000|2020-10-19 13:55:00|1218.6|1218|1217.6|1217.2|1222.6|1222.2|1217.6|1217.2|47682
1603116000000|2020-10-19 14:00:00|1217.4|1217|1217.4|1217|1219|1218.6|1216.2|1215.8|36630
1603116300000|2020-10-19 14:05:00|1217.2|1216.8|1209.8|1209.2|1217.4|1216.8|1209.6|1209.2|61529
1603116600000|2020-10-19 14:10:00|1210|1209.4|1217|1216.8|1218|1217.8|1209.6|1209.2|49952
1603116900000|2020-10-19 14:15:00|1217.2|1217|1224|1223.4|1224|1223.6|1217|1216.6|49250
1603117200000|2020-10-19 14:20:00|1223.8|1223.2|1225.6|1225.2|1227|1226.4|1221.8|1221.2|43241
1603117500000|2020-10-19 14:25:00|1225.4|1225|1225.6|1225|1225.8|1225|1222|1221.4|35121
1603117800000|2020-10-19 14:30:00|1225.4|1225.2|1229.4|1229|1229.4|1229|1224.8|1224.2|47619
1603118100000|2020-10-19 14:35:00|1229.6|1228.8|1229.8|1229.4|1230|1229.6|1227.4|1226.8|40653
1603118400000|2020-10-19 14:40:00|1230|1229.6|1229|1228.4|1231|1230.6|1228|1227.4|44408
1603118700000|2020-10-19 14:45:00|1228.8|1228.2|1230.6|1230.2|1231|1230.4|1226.8|1226.4|39109
1603119000000|2020-10-19 14:50:00|1230.8|1230|1235.6|1235|1236.4|1236|1230.2|1229.6|59826
1603119300000|2020-10-19 14:55:00|1235.4|1234.8|1231|1230.6|1235.6|1235.2|1230.8|1230|54649
1603119600000|2020-10-19 15:00:00|1230.8|1230.4|1233.6|1233|1235.2|1234.8|1230.4|1229.8|46956
1603119900000|2020-10-19 15:05:00|1233.8|1233.2|1232.2|1231.8|1235|1234.8|1231.8|1231.2|61741
1603120200000|2020-10-19 15:10:00|1232.4|1232|1234|1233.6|1234.2|1233.8|1230.2|1229.6|64684
1603120500000|2020-10-19 15:15:00|1233.8|1233.4|1230.8|1230.4|1233.8|1233.4|1229.4|1229|66894
1603120800000|2020-10-19 15:20:00|1231|1230.2|1227|1226.6|1232.4|1231.8|1226.2|1226|82983
1603121100000|2020-10-19 15:25:00|1226.8|1226.4|1229.4|1229|1229.6|1229.2|1226.2|1225.6|55905
1603177200000|2020-10-20 07:00:00|1362|1216.4|1225|1223.6|1362|1231.8|1219.6|1216.4|243731
1603177500000|2020-10-20 07:05:00|1224.8|1223.4|1225.4|1224.6|1226.4|1225.4|1216.4|1215|117089
1603177800000|2020-10-20 07:10:00|1225|1224.4|1219|1218.6|1225.2|1224.4|1216|1215|75213
1603178100000|2020-10-20 07:15:00|1219.2|1218.8|1222|1221.6|1224.6|1223.8|1216|1215|75714
1603178400000|2020-10-20 07:20:00|1222.2|1221.8|1217.8|1216.8|1222.8|1222.2|1216.2|1215.6|58564
1603178700000|2020-10-20 07:25:00|1217.4|1217|1216|1215.4|1219.6|1218.8|1214.2|1213.2|47766
1603179000000|2020-10-20 07:30:00|1216.2|1215.6|1215|1214.8|1217.8|1217|1212.2|1211.8|73867
1603179300000|2020-10-20 07:35:00|1214.8|1214.6|1215.6|1214.6|1216|1215.4|1211.6|1210.8|96258
1603179600000|2020-10-20 07:40:00|1215.8|1214.8|1220.4|1219.8|1221.4|1220.8|1215|1214.2|47655
1603179900000|2020-10-20 07:45:00|1220.6|1219.6|1225.6|1225.2|1225.8|1225.4|1219.2|1218.8|68769
1603180200000|2020-10-20 07:50:00|1225.4|1225|1232.6|1232.4|1234.8|1234.4|1225.4|1225|147378
1603180500000|2020-10-20 07:55:00|1232.4|1232.2|1235.4|1234.8|1236|1235.4|1231|1230.6|67984
1603180800000|2020-10-20 08:00:00|1235.6|1235|1240.4|1240.2|1241.2|1240.4|1235.2|1234.8|88004
1603181100000|2020-10-20 08:05:00|1240.2|1240|1239.6|1239|1241.2|1241|1236.4|1236|102177
1603181400000|2020-10-20 08:10:00|1239.4|1238.8|1238.6|1238.2|1240.8|1240.4|1237.2|1237|63457
1603181700000|2020-10-20 08:15:00|1238.8|1238|1240.8|1240.2|1241|1240.8|1237.8|1237.4|55699
1603182000000|2020-10-20 08:20:00|1241|1240.6|1247.8|1247.4|1248.4|1248.2|1240.8|1240.2|127480
1603182300000|2020-10-20 08:25:00|1247.6|1247.2|1246.8|1246.4|1247.6|1247.2|1242.4|1242.2|75233
1603182600000|2020-10-20 08:30:00|1247|1246.6|1246.2|1245.8|1247.8|1247.4|1244.6|1244.2|43117
1603182900000|2020-10-20 08:35:00|1246|1245.6|1246.6|1246.2|1249.2|1249|1245.2|1245|81602
1603183200000|2020-10-20 08:40:00|1246.4|1246|1245.6|1245.2|1248.4|1248.2|1244.4|1243.8|56785
1603183500000|2020-10-20 08:45:00|1245.4|1245|1247.8|1247.4|1249|1248.6|1243|1242.6|52165
1603183800000|2020-10-20 08:50:00|1248|1247.6|1250.4|1250|1250.8|1250.6|1247.2|1246.6|86182
1603184100000|2020-10-20 08:55:00|1250.2|1250.2|1251.8|1251.6|1252.8|1252.2|1249.2|1249|134318
1603184400000|2020-10-20 09:00:00|1252|1251.8|1253.8|1253.6|1254.8|1254.6|1251.4|1251|54184
1603184700000|2020-10-20 09:05:00|1253.6|1253.4|1261.4|1260.8|1261.6|1261.4|1253.6|1253.2|119234
1603185000000|2020-10-20 09:10:00|1261.2|1261|1259|1258.8|1262.2|1261.8|1259|1258.4|67762
1603185300000|2020-10-20 09:15:00|1259.2|1259|1260.8|1260.4|1262.8|1262.6|1258.4|1258|81235
1603185600000|2020-10-20 09:20:00|1260.6|1260.2|1259.8|1259.4|1261.6|1261.2|1258.4|1258|71547
1603185900000|2020-10-20 09:25:00|1259.6|1259.2|1258.6|1258.2|1260|1259.4|1256.2|1256|75736
1603186200000|2020-10-20 09:30:00|1258.4|1258|1254.8|1254.2|1258.4|1258|1253.4|1253|48599
1603186500000|2020-10-20 09:35:00|1254.6|1254|1256|1255.4|1256.2|1256|1254.2|1254|26834
1603186800000|2020-10-20 09:40:00|1255.8|1255.2|1254|1253.4|1256.2|1255.8|1253.2|1252.8|28033
1603187100000|2020-10-20 09:45:00|1254.2|1253.6|1252.4|1252.2|1256|1255.6|1252.4|1252|44992
1603187400000|2020-10-20 09:50:00|1252.6|1252|1257.8|1257.2|1257.8|1257.2|1252.6|1252|62009
1603187700000|2020-10-20 09:55:00|1258|1257.4|1255.2|1254.8|1259.4|1259|1255|1254.4|45196
1603188000000|2020-10-20 10:00:00|1255.4|1255|1253.2|1253|1258.6|1258|1253.2|1252.8|37422
1603188300000|2020-10-20 10:05:00|1253.4|1253.2|1250.4|1250|1254.2|1253.8|1249.2|1248.8|57900
1603188600000|2020-10-20 10:10:00|1250.2|1249.8|1249.4|1249|1251.6|1251|1246.6|1246.2|40961
1603188900000|2020-10-20 10:15:00|1249.6|1249.2|1250|1249.6|1251|1250.6|1248.6|1248|19997
1603189200000|2020-10-20 10:20:00|1250.2|1249.8|1254|1253.6|1254|1253.8|1250|1249.8|20054
1603189500000|2020-10-20 10:25:00|1254.2|1253.8|1259.6|1259.4|1260|1259.6|1251.2|1250.6|61491
1603189800000|2020-10-20 10:30:00|1259.8|1259.6|1260.6|1260|1261.6|1261|1257.6|1257|38539
1603190100000|2020-10-20 10:35:00|1260.8|1260.4|1261.4|1260.8|1262.8|1262.4|1259.6|1259.2|23296
1603190400000|2020-10-20 10:40:00|1261.6|1261|1264|1263.8|1265.2|1265|1261.6|1261|51813
1603190700000|2020-10-20 10:45:00|1264.2|1264|1267.2|1266.6|1269.2|1269|1264.2|1263.8|104290
1603191000000|2020-10-20 10:50:00|1267.4|1266.8|1266.2|1265.6|1268|1267.8|1265.4|1265|45826
1603191300000|2020-10-20 10:55:00|1266|1265.4|1269.4|1269|1270|1269.8|1264.6|1264|53193
1603191600000|2020-10-20 11:00:00|1269.6|1269.2|1272.4|1272|1272.4|1272|1268.6|1268.4|47512
1603191900000|2020-10-20 11:05:00|1272.6|1272.2|1273.4|1273|1274|1273.8|1272.2|1271.8|71136
1603192200000|2020-10-20 11:10:00|1273.6|1273.2|1273.4|1273.2|1276|1275.6|1272.6|1272|76973
1603192500000|2020-10-20 11:15:00|1273.8|1273.4|1270.2|1269.8|1274.6|1274.2|1270.2|1269.8|37241
1603192800000|2020-10-20 11:20:00|1270.4|1270|1269.8|1269.4|1272.8|1272.2|1269.2|1268.6|30764
1603193100000|2020-10-20 11:25:00|1269.6|1269.2|1267.8|1267.4|1270|1269.8|1267.2|1267|18181
1603193400000|2020-10-20 11:30:00|1267.6|1267.2|1268.8|1268.4|1270.4|1270|1267|1266.4|53613
1603193700000|2020-10-20 11:35:00|1268.6|1268.2|1269.2|1268.8|1272|1271.6|1267.8|1267.4|31361
1603194000000|2020-10-20 11:40:00|1269|1268.6|1267.4|1267|1271|1270.6|1267.2|1266.8|29294
1603194300000|2020-10-20 11:45:00|1267.2|1266.8|1267|1266.6|1268|1267.8|1265.4|1265.2|22709
1603194600000|2020-10-20 11:50:00|1266.8|1266.4|1270.2|1269.8|1270.4|1270|1266.8|1266.4|28201
1603194900000|2020-10-20 11:55:00|1270|1269.6|1271|1270.6|1272|1271.8|1269.8|1269.6|31203
1603195200000|2020-10-20 12:00:00|1271.2|1270.8|1269.8|1269.4|1271.6|1271.2|1269.6|1269|19463
1603195500000|2020-10-20 12:05:00|1270|1269.6|1267.8|1267.4|1272.2|1271.8|1267.6|1267.4|51415
1603195800000|2020-10-20 12:10:00|1268|1267.6|1264.2|1264|1268.2|1267.8|1263.4|1263.2|21164
1603196100000|2020-10-20 12:15:00|1264.6|1264.2|1261.8|1261.2|1264.6|1264.2|1261.4|1261|22725
1603196400000|2020-10-20 12:20:00|1261.6|1261|1259.8|1259.4|1263.2|1263|1259.4|1259.2|48692
1603196700000|2020-10-20 12:25:00|1259.6|1259.2|1265.2|1264.8|1266.2|1265.6|1258.2|1257.6|66607
1603197000000|2020-10-20 12:30:00|1265.6|1265|1263.4|1263|1267.2|1266.8|1262.8|1262.4|45993
1603197300000|2020-10-20 12:35:00|1263.6|1263.2|1267.2|1266.6|1267.8|1267.4|1262.6|1262.2|31640
1603197600000|2020-10-20 12:40:00|1267|1266.4|1269.4|1269|1269.4|1269.2|1266|1265.6|22058
1603197900000|2020-10-20 12:45:00|1269.6|1269.2|1270.8|1270.2|1272.6|1272.2|1269.4|1269|52163
1603198200000|2020-10-20 12:50:00|1270.6|1270.4|1271.2|1271|1272.4|1272.2|1269.8|1269.4|57838
1603198500000|2020-10-20 12:55:00|1271.6|1271.2|1267.4|1267|1271.8|1271.6|1266.8|1266.4|26055
1603198800000|2020-10-20 13:00:00|1267.2|1266.8|1266.8|1266.6|1267.6|1267.2|1263.8|1263.6|73248
1603199100000|2020-10-20 13:05:00|1267|1266.8|1266.4|1266.2|1268.4|1268|1265|1264.6|43731
1603199400000|2020-10-20 13:10:00|1266.2|1266|1265.8|1265.4|1269.2|1268.8|1265.4|1265.2|38104
1603199700000|2020-10-20 13:15:00|1265.6|1265.6|1265.8|1265.6|1267.6|1267.2|1264.6|1264.2|30072
1603200000000|2020-10-20 13:20:00|1266.2|1265.4|1266.8|1266.4|1268.4|1267.8|1265.4|1265.2|35010
1603200300000|2020-10-20 13:25:00|1266.6|1266.2|1267.4|1267.2|1268.2|1268|1264.8|1264.2|50534
1603200600000|2020-10-20 13:30:00|1267.2|1267|1268.4|1268.2|1270|1269.8|1263.8|1263.4|123144
1603200900000|2020-10-20 13:35:00|1268.6|1268.4|1268.8|1268.2|1271.6|1271.2|1267.2|1266.8|76434
1603201200000|2020-10-20 13:40:00|1269|1268.4|1276.6|1276.2|1277.2|1277|1268|1267.8|133222
1603201500000|2020-10-20 13:45:00|1276.8|1276.4|1278.2|1277.8|1280|1279.6|1276.4|1275.8|142693
1603201800000|2020-10-20 13:50:00|1278.4|1278|1279.6|1279.2|1281|1280.8|1276.4|1276.2|105938
1603202100000|2020-10-20 13:55:00|1279.4|1279.4|1280.2|1279.6|1281.4|1281|1278.4|1277.8|96128
1603202400000|2020-10-20 14:00:00|1280|1279.4|1276.8|1276.6|1280.6|1280.2|1274.4|1274|54798
1603202700000|2020-10-20 14:05:00|1277|1276.8|1276.4|1276|1277.4|1277|1274.6|1274.2|92960
1603203000000|2020-10-20 14:10:00|1276.6|1276.2|1273.6|1273.2|1277.6|1277.4|1273.4|1273|75501
1603203300000|2020-10-20 14:15:00|1273.4|1273.4|1268.2|1267.6|1275.6|1275.4|1267.4|1267|79368
1603203600000|2020-10-20 14:20:00|1268|1267.8|1268.4|1268|1268.4|1268.2|1264.8|1264.6|94664
1603203900000|2020-10-20 14:25:00|1268.6|1268.2|1272|1271.6|1272|1271.8|1268.4|1268.2|49461
1603204200000|2020-10-20 14:30:00|1272.2|1271.8|1270.4|1269.8|1273.2|1273|1268.4|1267.8|93309
1603204500000|2020-10-20 14:35:00|1270.2|1270|1271.2|1270.8|1272.2|1272|1269|1268.6|30719
1603204800000|2020-10-20 14:40:00|1271.4|1271|1272.8|1272.2|1273.6|1273.4|1271.2|1270.8|36984
1603205100000|2020-10-20 14:45:00|1273|1272.4|1276.6|1276|1276.8|1276.6|1273|1272.4|50692
1603205400000|2020-10-20 14:50:00|1276.8|1276.2|1278.4|1278.2|1278.8|1278.6|1276.8|1276.2|72852
1603205700000|2020-10-20 14:55:00|1278.2|1278|1275.2|1275|1279.8|1279.6|1274.8|1274.6|140060
1603206000000|2020-10-20 15:00:00|1275|1274.8|1276.6|1276.2|1277.4|1277|1273.2|1272.8|134924
1603206300000|2020-10-20 15:05:00|1276.8|1276|1275.6|1275.4|1277.4|1277.2|1274.6|1274.4|174032
1603206600000|2020-10-20 15:10:00|1275.8|1275.6|1270.4|1270|1277.4|1277.2|1270|1269.6|653417
1603206900000|2020-10-20 15:15:00|1270.2|1269.8|1268|1267.8|1272.6|1272.4|1268|1267.4|107686
1603207200000|2020-10-20 15:20:00|1268.2|1268|1268.2|1268|1269.6|1269.4|1266.4|1265.8|122696
1603207500000|2020-10-20 15:25:00|1268.4|1268.2|1272|1271.2|1272|1271.2|1267.8|1267.4|138947
1603263600000|2020-10-21 07:00:00|1338|1276.8|1273.6|1272.2|1338|1279|1272|1050|123492
1603263900000|2020-10-21 07:05:00|1273.8|1271.8|1282.4|1281.4|1283.2|1282.8|1268.2|1266.2|115343
1603264200000|2020-10-21 07:10:00|1282.6|1280.8|1277.8|1277|1282.6|1281.8|1273.6|1272.4|57851
1603264500000|2020-10-21 07:15:00|1277.6|1276.8|1280.6|1279.8|1281.4|1280.6|1275.6|1274.8|59928
1603264800000|2020-10-21 07:20:00|1280.4|1279.4|1277.2|1276.6|1280.4|1279.8|1274|1273|59521
1603265100000|2020-10-21 07:25:00|1277.4|1276.4|1278.2|1277.8|1283.4|1282.8|1276.2|1275.4|30433
1603265400000|2020-10-21 07:30:00|1278.4|1278|1288.8|1288|1289|1288.8|1277|1276.4|115411
1603265700000|2020-10-21 07:35:00|1288.4|1288.2|1288.4|1287.4|1291|1290.2|1286.6|1286.2|69054
1603266000000|2020-10-21 07:40:00|1288.2|1287.6|1280.6|1280.2|1288.2|1287.8|1280.4|1280|103668
1603266300000|2020-10-21 07:45:00|1280.4|1279.8|1282|1281.2|1282.4|1282.2|1278.8|1278.2|108959
1603266600000|2020-10-21 07:50:00|1281.8|1281.4|1286.4|1285.8|1286.6|1286.2|1278.8|1278.6|68412
1603266900000|2020-10-21 07:55:00|1286.6|1286|1284.8|1284.2|1287.4|1286.8|1283.2|1282.6|92519
1603267200000|2020-10-21 08:00:00|1284.6|1284|1284|1283.2|1287.4|1286.8|1282|1281.6|82621
1603267500000|2020-10-21 08:05:00|1283.8|1283|1281.8|1281.2|1285.6|1285.2|1281.2|1281|69360
1603267800000|2020-10-21 08:10:00|1282|1281|1282.8|1282.2|1283.4|1283.2|1280.4|1280|69339
1603268100000|2020-10-21 08:15:00|1283|1282.4|1280.6|1280.2|1283|1282.6|1280.2|1280|74130
1603268400000|2020-10-21 08:20:00|1280.8|1280.4|1279.6|1279.4|1282.4|1282.2|1277|1276.4|143361
1603268700000|2020-10-21 08:25:00|1279.8|1279.2|1282|1281.4|1283.8|1283.2|1279.4|1278.8|56108
1603269000000|2020-10-21 08:30:00|1281.8|1281.2|1281|1280.8|1283.4|1283|1280.4|1279.6|39196
1603269300000|2020-10-21 08:35:00|1281.4|1281|1283|1282.4|1283.4|1283|1280|1279.6|37907
1603269600000|2020-10-21 08:40:00|1282.8|1282.2|1277.2|1276.8|1282.8|1282.4|1276.6|1276.2|50413
1603269900000|2020-10-21 08:45:00|1277|1277|1273.8|1273.2|1277.8|1277.4|1273.6|1273|36873
1603270200000|2020-10-21 08:50:00|1273.4|1273|1267|1266.6|1273.4|1273|1266.8|1266.6|68121
1603270500000|2020-10-21 08:55:00|1267.2|1266.8|1264.8|1264.4|1267.4|1267|1264|1263.6|64587
1603270800000|2020-10-21 09:00:00|1265|1264.2|1262.2|1261.8|1267.6|1267.2|1261.4|1261|82202
1603271100000|2020-10-21 09:05:00|1262|1261.4|1268.6|1268.2|1268.6|1268.2|1260.4|1260|47150
1603271400000|2020-10-21 09:10:00|1268.8|1268.4|1265|1264.6|1269|1268.4|1264.8|1264|26992
1603271700000|2020-10-21 09:15:00|1264.8|1264.2|1265.8|1265.2|1266|1265.4|1262.4|1261.8|24095
1603272000000|2020-10-21 09:20:00|1265.6|1264.8|1266.6|1266|1267|1266.8|1263.6|1263.2|24429
1603272300000|2020-10-21 09:25:00|1266.8|1266.2|1268.6|1268|1269.2|1268.8|1265.6|1265.4|30708
1603272600000|2020-10-21 09:30:00|1268.4|1268.2|1265.6|1265.4|1269.6|1269.2|1265.6|1265.4|25454
1603272900000|2020-10-21 09:35:00|1265.8|1265.6|1268.6|1268.2|1268.8|1268.4|1263.2|1262.6|40031
1603273200000|2020-10-21 09:40:00|1268.8|1268.4|1273.6|1273.2|1274|1273.6|1267.4|1267|85752
1603273500000|2020-10-21 09:45:00|1273.8|1273.4|1271.6|1271.4|1274.6|1274|1270.4|1270|50012
1603273800000|2020-10-21 09:50:00|1271.8|1271.6|1270|1269.4|1273.2|1272.6|1269.4|1269|44153
1603274100000|2020-10-21 09:55:00|1269.8|1269.6|1270|1269.6|1270.2|1269.8|1267.8|1267.4|29295
1603274400000|2020-10-21 10:00:00|1269.6|1269.4|1265.2|1264.8|1270.2|1270|1264|1263.4|20133
1603274700000|2020-10-21 10:05:00|1265|1264.6|1263.8|1263.2|1265|1264.6|1262.8|1262.4|23393
1603275000000|2020-10-21 10:10:00|1263.6|1263|1265.8|1265.4|1267.4|1267|1263|1262.6|17101
1603275300000|2020-10-21 10:15:00|1265.6|1265.2|1265|1264.8|1268|1267.8|1264.2|1263.6|14194
1603275600000|2020-10-21 10:20:00|1265.2|1265|1266.2|1265.8|1268.6|1268|1264.8|1264.4|14499
1603275900000|2020-10-21 10:25:00|1266.4|1266|1267.2|1267|1268.8|1268.6|1265.4|1265.2|16356
1603276200000|2020-10-21 10:30:00|1267.4|1267.2|1266.4|1266|1269.8|1269.4|1266.4|1266|11786
1603276500000|2020-10-21 10:35:00|1266.6|1266.2|1271.2|1271|1271.6|1271.2|1266|1265.8|41536
1603276800000|2020-10-21 10:40:00|1271|1270.8|1267.6|1267|1272.2|1271.8|1267.2|1266.8|37375
1603277100000|2020-10-21 10:45:00|1267.4|1267.2|1272.6|1272.2|1273.4|1273|1267.4|1267.2|22017
1603277400000|2020-10-21 10:50:00|1272.4|1272|1271|1270.6|1275|1274.6|1270.2|1270|24383
1603277700000|2020-10-21 10:55:00|1270.8|1270.4|1267.8|1267.6|1271.4|1271|1267.8|1267.6|37108
1603278000000|2020-10-21 11:00:00|1267.6|1267.4|1265|1264.6|1267.8|1267.4|1264.8|1264.6|35010
1603278300000|2020-10-21 11:05:00|1265.2|1264.8|1261.4|1260.8|1265.8|1265.4|1260.8|1260.6|26042
1603278600000|2020-10-21 11:10:00|1261.2|1260.6|1263.6|1263|1264.8|1264.2|1261|1260.4|24113
1603278900000|2020-10-21 11:15:00|1263.8|1263.2|1266.8|1266.4|1267|1266.6|1261.8|1261.6|22726
1603279200000|2020-10-21 11:20:00|1266.6|1266.2|1264|1263.6|1267|1266.4|1263|1262.6|25473
1603279500000|2020-10-21 11:25:00|1264.2|1263.8|1263|1262.6|1265.2|1264.8|1261.4|1261|20162
1603279800000|2020-10-21 11:30:00|1262.8|1262.8|1267.4|1266.8|1267.4|1267|1262.8|1262.6|45869
1603280100000|2020-10-21 11:35:00|1267.6|1267|1266.6|1266.4|1268.2|1267.8|1265.2|1264.8|29535
1603280400000|2020-10-21 11:40:00|1266.8|1266.6|1265.4|1265|1267.8|1267.2|1264.6|1264.4|47885
1603280700000|2020-10-21 11:45:00|1265.2|1264.8|1263.8|1263.4|1267|1266.6|1262.8|1262.6|125224
1603281000000|2020-10-21 11:50:00|1263.6|1263|1267|1266.6|1267.4|1266.8|1262.4|1261.8|46544
1603281300000|2020-10-21 11:55:00|1267.2|1266.8|1267.6|1267.2|1268|1267.6|1265.6|1265.4|29976
1603281600000|2020-10-21 12:00:00|1267.8|1267.4|1265.6|1265.2|1268.2|1267.8|1264|1263.6|31630
1603281900000|2020-10-21 12:05:00|1265.4|1265|1266.4|1266.2|1267|1266.4|1264.2|1264|31338
1603282200000|2020-10-21 12:10:00|1266.6|1266|1265.4|1265|1267.4|1267|1264|1263.6|22571
1603282500000|2020-10-21 12:15:00|1265.2|1264.6|1265.6|1265.2|1266|1265.6|1263.2|1262.8|68509
1603282800000|2020-10-21 12:20:00|1265.8|1265.4|1262.2|1261.8|1267.2|1267|1262|1261.4|37472
1603283100000|2020-10-21 12:25:00|1262|1261.6|1264.8|1264.4|1265|1264.4|1261.4|1261|27203
1603283400000|2020-10-21 12:30:00|1264.6|1264.2|1263.8|1263.6|1265.2|1264.8|1262.6|1262.2|24946
1603283700000|2020-10-21 12:35:00|1263.6|1263.4|1265|1264.8|1266|1265.6|1262.8|1262.4|49714
1603284000000|2020-10-21 12:40:00|1265.2|1265|1264|1263.6|1267|1266.6|1263.4|1262.8|41119
1603284300000|2020-10-21 12:45:00|1263.8|1263.8|1263|1262.4|1265|1264.6|1262|1261.6|28234
1603284600000|2020-10-21 12:50:00|1263.4|1262.6|1264.2|1264|1265.4|1265.2|1262.8|1262.4|16197
1603284900000|2020-10-21 12:55:00|1264|1263.8|1261.8|1261.4|1264.6|1264.2|1261.4|1261|12618
1603285200000|2020-10-21 13:00:00|1261.6|1261.6|1259|1258.8|1262.2|1262|1258.6|1258.2|31106
1603285500000|2020-10-21 13:05:00|1258.8|1258.6|1257|1256.4|1259.4|1259.2|1256.6|1256.2|27958
1603285800000|2020-10-21 13:10:00|1257.2|1256.6|1257|1256.8|1258.6|1258.2|1256.6|1256.2|37522
1603286100000|2020-10-21 13:15:00|1256.8|1256.6|1258.2|1258|1261.6|1261.4|1256.4|1256.2|16080
1603286400000|2020-10-21 13:20:00|1258|1257.8|1256.2|1255.8|1258|1257.8|1255.6|1255.4|19185
1603286700000|2020-10-21 13:25:00|1256|1256|1256|1255.6|1258.2|1257.8|1255.2|1255|20552
1603287000000|2020-10-21 13:30:00|1255.8|1255.4|1251|1250.8|1255.8|1255.4|1250.4|1250.2|49102
1603287300000|2020-10-21 13:35:00|1251.2|1251|1249.2|1248.8|1252|1251.6|1246.6|1246.2|86969
1603287600000|2020-10-21 13:40:00|1249.4|1249|1255|1254.6|1257|1256.6|1249.4|1248.8|103508
1603287900000|2020-10-21 13:45:00|1254.8|1254.8|1248|1247.8|1255.8|1255.2|1248|1247.8|62476
1603288200000|2020-10-21 13:50:00|1248.2|1247.6|1251.8|1251.4|1252.2|1251.8|1248.2|1247.4|46710
1603288500000|2020-10-21 13:55:00|1252|1251.6|1257|1256.6|1258|1257.6|1250.4|1249.8|61534
1603288800000|2020-10-21 14:00:00|1257.2|1256.8|1255.6|1255|1257.4|1256.8|1251.8|1251.4|34054
1603289100000|2020-10-21 14:05:00|1255.4|1254.8|1256.8|1256.4|1257|1256.6|1253.4|1253|28156
1603289400000|2020-10-21 14:10:00|1256.6|1256.6|1257|1256.6|1258.8|1258.2|1255.6|1255.2|55844
1603289700000|2020-10-21 14:15:00|1257.2|1256.8|1255.2|1255|1257.8|1257.6|1251.8|1251.2|46541
1603290000000|2020-10-21 14:20:00|1255.4|1255.2|1249.8|1249.2|1257|1256.6|1249.4|1249|38997
1603290300000|2020-10-21 14:25:00|1249.6|1249|1249.4|1248.8|1250.2|1249.6|1245.2|1244.8|85911
1603290600000|2020-10-21 14:30:00|1249.2|1248.6|1248.4|1248|1251.2|1251|1247.4|1247|38664
1603290900000|2020-10-21 14:35:00|1248.6|1248.2|1254.2|1253.8|1254.4|1254|1248.4|1248|46147
1603291200000|2020-10-21 14:40:00|1254.4|1254|1251.6|1251|1254.8|1254.6|1251.2|1250.8|38621
1603291500000|2020-10-21 14:45:00|1251.4|1250.8|1246.6|1246.2|1251.4|1251|1246.6|1246.2|27244
1603291800000|2020-10-21 14:50:00|1246.4|1246.4|1245.8|1245.4|1248.6|1248|1245.6|1245.2|25240
1603292100000|2020-10-21 14:55:00|1246|1245.6|1249.2|1248.8|1249.8|1249.4|1245.6|1245.2|55577
1603292400000|2020-10-21 15:00:00|1249|1248.6|1248.2|1247.8|1249|1248.6|1246.2|1245.6|71194
1603292700000|2020-10-21 15:05:00|1248|1247.6|1246.8|1246.6|1248|1247.6|1245.8|1245.6|37587
1603293000000|2020-10-21 15:10:00|1246.6|1246.4|1245|1244.8|1246.6|1246.4|1244.6|1244.4|92994
1603293300000|2020-10-21 15:15:00|1244.8|1244.6|1245.8|1245.4|1247|1246.6|1242.6|1242.2|89014
1603293600000|2020-10-21 15:20:00|1245.6|1245|1244.8|1244.4|1245.8|1245.2|1242.4|1242.2|86351
1603293900000|2020-10-21 15:25:00|1244.6|1244.2|1244.2|1243.6|1246.4|1246|1241.8|1241.6|176539
1603350000000|2020-10-22 07:00:00|1253|1217.2|1212.6|1211.6|2000|1225|1209.2|1100|132037
1603350300000|2020-10-22 07:05:00|1212.4|1211|1211.2|1210.2|1220|1218.8|1208.6|1208.2|95967
1603350600000|2020-10-22 07:10:00|1210.8|1210.4|1208.8|1207.8|1213.2|1212.6|1206.2|1205.4|76367
1603350900000|2020-10-22 07:15:00|1209|1207.6|1216.2|1215.6|1218|1217|1208.6|1207.6|113611
1603351200000|2020-10-22 07:20:00|1216|1215.4|1212.6|1211.8|1218|1217.6|1212.4|1211.2|130500
1603351500000|2020-10-22 07:25:00|1213|1212.2|1216.2|1215.4|1217|1216.2|1209.4|1208.4|33501
1603351800000|2020-10-22 07:30:00|1216.4|1215.8|1224|1223.2|1224.2|1223.2|1213.4|1213|48405
1603352100000|2020-10-22 07:35:00|1223.8|1223.4|1225.2|1224.4|1227.8|1227.2|1223.2|1222.6|75571
1603352400000|2020-10-22 07:40:00|1225|1224.2|1221.4|1220.8|1225|1224.2|1220.8|1220.2|41993
1603352700000|2020-10-22 07:45:00|1221.2|1220.6|1221.2|1220.6|1223|1222.2|1216|1215.6|45298
1603353000000|2020-10-22 07:50:00|1221|1220.4|1222.8|1222|1223.2|1223|1220.4|1219.8|20407
1603353300000|2020-10-22 07:55:00|1223|1222.2|1225.6|1225|1226|1225.8|1222.8|1222.2|44860
1603353600000|2020-10-22 08:00:00|1225.4|1224.8|1235.4|1235|1235.6|1235.4|1224.2|1223.8|104416
1603353900000|2020-10-22 08:05:00|1235.2|1234.8|1231.2|1230.8|1236.6|1235.8|1229.2|1228.4|70547
1603354200000|2020-10-22 08:10:00|1231.4|1231|1226|1225.2|1232.6|1232.2|1225.6|1225|17794
1603354500000|2020-10-22 08:15:00|1225.8|1225.4|1225.6|1225.2|1229.6|1229|1225.6|1225|26981
1603354800000|2020-10-22 08:20:00|1225.8|1225.4|1229|1228.4|1231|1230.6|1225|1224.8|24976
1603355100000|2020-10-22 08:25:00|1229.2|1228.6|1236.4|1235.8|1236.6|1236|1229.2|1228.6|42009
1603355400000|2020-10-22 08:30:00|1236.6|1236|1235.2|1234.6|1238.8|1238.6|1234|1233.8|40620
1603355700000|2020-10-22 08:35:00|1234.8|1234.4|1230.6|1230.2|1235.2|1234.6|1229.8|1229.4|42275
1603356000000|2020-10-22 08:40:00|1230.4|1229.8|1240|1239.4|1241|1240.4|1230|1229.4|35122
1603356300000|2020-10-22 08:45:00|1240.2|1239.2|1234.2|1233.6|1240.8|1240.2|1233.2|1232.4|29788
1603356600000|2020-10-22 08:50:00|1234.6|1233.8|1236.8|1236.2|1238.2|1237.8|1234.2|1233.8|19123
1603356900000|2020-10-22 08:55:00|1236.6|1236.4|1233.6|1233.2|1237.6|1237.2|1233.4|1233|18111
1603357200000|2020-10-22 09:00:00|1233.8|1233.4|1231.6|1231.2|1234.8|1234.2|1231.4|1230.8|19400
1603357500000|2020-10-22 09:05:00|1231.4|1231|1229.8|1229.4|1231.4|1231|1229|1228.4|38712
1603357800000|2020-10-22 09:10:00|1230|1229.6|1226|1225.8|1232.2|1231.6|1225.8|1225.2|48805
1603358100000|2020-10-22 09:15:00|1225.8|1225.6|1227.8|1227.4|1228|1227.4|1224.8|1224.6|19143
1603358400000|2020-10-22 09:20:00|1227.6|1227.2|1226.8|1226.2|1227.6|1227.2|1225.8|1225.6|14764
1603358700000|2020-10-22 09:25:00|1226.6|1226|1225.2|1225|1227.8|1227.4|1225|1224.6|12628
1603359000000|2020-10-22 09:30:00|1225.4|1225.2|1227.4|1227|1229.8|1229.4|1225.2|1224.8|23973
1603359300000|2020-10-22 09:35:00|1227.6|1227.2|1229|1228.6|1231.4|1231|1226|1225.6|42364
1603359600000|2020-10-22 09:40:00|1228.8|1228.4|1229.2|1228.6|1231|1230.6|1228.6|1228.2|16928
1603359900000|2020-10-22 09:45:00|1229.4|1228.8|1226.8|1226.2|1230|1229.8|1225.4|1225|27390
1603360200000|2020-10-22 09:50:00|1227|1226.4|1230.8|1230.6|1232|1231.4|1227|1226.4|15031
1603360500000|2020-10-22 09:55:00|1231|1230.8|1233|1232.6|1233.6|1233.4|1230|1229.6|16521
1603360800000|2020-10-22 10:00:00|1232.8|1232.4|1231.8|1231.2|1233|1232.6|1229.8|1229.6|14562
1603361100000|2020-10-22 10:05:00|1231.6|1231|1229.2|1228.8|1231.6|1231.2|1227.8|1227.4|17879
1603361400000|2020-10-22 10:10:00|1229.4|1228.6|1232.2|1232|1232.2|1232|1227.8|1227.6|43527
1603361700000|2020-10-22 10:15:00|1232.4|1232.2|1238.6|1238.2|1238.8|1238.4|1231|1230.4|28832
1603362000000|2020-10-22 10:20:00|1238.8|1238.4|1242.8|1242.2|1243|1242.4|1238.6|1238|46955
1603362300000|2020-10-22 10:25:00|1243|1242.4|1243|1242.6|1244|1243.8|1240.8|1240.2|29940
1603362600000|2020-10-22 10:30:00|1243.2|1242.8|1239.8|1239.4|1245|1244.6|1239.2|1238.8|37080
1603362900000|2020-10-22 10:35:00|1239.6|1239.2|1241.2|1240.4|1243.8|1243.6|1239|1238.6|14683
1603363200000|2020-10-22 10:40:00|1241|1240.6|1243.8|1243.4|1244.2|1243.8|1240.2|1240|14540
1603363500000|2020-10-22 10:45:00|1244|1243.6|1245.4|1245|1248.4|1248|1243.8|1243.2|25525
1603363800000|2020-10-22 10:50:00|1245.6|1244.8|1244|1243.6|1246.4|1246|1243.8|1243.4|22329
1603364100000|2020-10-22 10:55:00|1244.2|1243.8|1245.2|1244.6|1246.2|1245.8|1243.6|1243.2|21170
1603364400000|2020-10-22 11:00:00|1245|1244.8|1242|1241.4|1246.2|1246|1240.4|1240|45599
1603364700000|2020-10-22 11:05:00|1241.8|1241.6|1242|1241.8|1246.2|1245.8|1241.6|1241.6|27290
1603365000000|2020-10-22 11:10:00|1242.2|1242|1240.6|1240|1243.4|1243|1239.8|1239.4|36974
1603365300000|2020-10-22 11:15:00|1240.8|1240.2|1242.4|1242|1243.4|1243.2|1238.2|1237.8|27744
1603365600000|2020-10-22 11:20:00|1242.2|1242.2|1241.8|1241.2|1245|1244.4|1241.4|1241|53761
1603365900000|2020-10-22 11:25:00|1241.6|1241.4|1240.6|1240|1242|1241.8|1239.2|1239|12700
1603366200000|2020-10-22 11:30:00|1240.4|1240.2|1241.6|1241.2|1243.2|1242.8|1239.8|1239.4|21666
1603366500000|2020-10-22 11:35:00|1241.8|1241.4|1241.2|1241|1242.4|1242|1239|1238.6|14088
1603366800000|2020-10-22 11:40:00|1241.4|1241.2|1241.4|1241|1243|1242.6|1240.8|1240.6|11951
1603367100000|2020-10-22 11:45:00|1241.6|1241.2|1245.4|1245|1246|1245.6|1241.6|1241.2|12277
1603367400000|2020-10-22 11:50:00|1245.6|1244.8|1247.6|1247.2|1247.6|1247.2|1243.6|1243.2|14095
1603367700000|2020-10-22 11:55:00|1247.8|1247.4|1245.4|1244.8|1248.4|1248.2|1243.2|1242.8|21344
1603368000000|2020-10-22 12:00:00|1245.6|1245|1244.4|1244|1246.6|1246.4|1243.8|1243.4|17586
1603368300000|2020-10-22 12:05:00|1244.2|1244.2|1242.8|1242.4|1245.4|1245.2|1241.6|1241|20772
1603368600000|2020-10-22 12:10:00|1243|1242.6|1243.2|1242.8|1244|1243.8|1241.4|1241|15120
1603368900000|2020-10-22 12:15:00|1243.4|1243|1243.8|1243.4|1246|1245.8|1243.2|1242.8|16106
1603369200000|2020-10-22 12:20:00|1243.6|1243.2|1239|1238.6|1244|1243.6|1238.6|1238|27249
1603369500000|2020-10-22 12:25:00|1238.8|1238.4|1236.4|1236|1239|1238.4|1236.2|1235.8|16074
1603369800000|2020-10-22 12:30:00|1236.6|1236.2|1230.6|1230|1239.6|1239.2|1228.8|1228.2|37746
1603370100000|2020-10-22 12:35:00|1230.4|1229.8|1229.2|1228.8|1231.4|1231|1228.4|1228.2|53890
1603370400000|2020-10-22 12:40:00|1229.4|1228.6|1230.2|1229.6|1232.8|1232.2|1227.8|1227.2|32208
1603370700000|2020-10-22 12:45:00|1230|1229.8|1226|1225.6|1230.8|1230.4|1226|1225.6|20756
1603371000000|2020-10-22 12:50:00|1225.8|1225.4|1225.8|1225.4|1229|1228.8|1225.6|1225.2|28267
1603371300000|2020-10-22 12:55:00|1225.6|1225.2|1227.4|1227|1227.4|1227|1224.8|1224.6|23557
1603371600000|2020-10-22 13:00:00|1227.2|1226.8|1230|1229.6|1230|1229.6|1227|1226.6|24306
1603371900000|2020-10-22 13:05:00|1229.8|1229.4|1227.8|1227.4|1231.4|1231|1227.8|1227.4|20065
1603372200000|2020-10-22 13:10:00|1228|1227.6|1228.6|1228.2|1229.4|1229|1226.4|1226.2|15765
1603372500000|2020-10-22 13:15:00|1228.4|1228|1226.6|1226.2|1229.8|1229.4|1226.4|1226|36846
1603372800000|2020-10-22 13:20:00|1226.4|1226|1230.2|1229.6|1231.6|1231.4|1225.6|1225.2|36342
1603373100000|2020-10-22 13:25:00|1230|1229.8|1231.8|1231.4|1232.6|1232.2|1229.8|1229.4|21861
1603373400000|2020-10-22 13:30:00|1232|1231.6|1234|1233.6|1234.4|1233.8|1230.8|1230.4|50062
1603373700000|2020-10-22 13:35:00|1233.8|1233.4|1233.8|1233.4|1236.8|1236.4|1232.6|1232.2|33989
1603374000000|2020-10-22 13:40:00|1233.6|1233.6|1238.4|1238.2|1238.6|1238.2|1233|1232.8|60331
1603374300000|2020-10-22 13:45:00|1238.6|1238.4|1239.4|1239|1241.4|1241.2|1237.4|1237.2|32364
1603374600000|2020-10-22 13:50:00|1239.2|1238.8|1240.8|1240.4|1240.8|1240.4|1237.6|1237.2|32574
1603374900000|2020-10-22 13:55:00|1240.6|1240.2|1242.8|1242|1245.8|1245.4|1240.4|1240|41619
1603375200000|2020-10-22 14:00:00|1243|1242.4|1247|1246.6|1248.6|1248.4|1242.8|1242.4|69075
1603375500000|2020-10-22 14:05:00|1247.2|1246.8|1243|1242.6|1248.4|1248|1242|1241.6|32935
1603375800000|2020-10-22 14:10:00|1243.2|1242.8|1245.4|1244.6|1246|1245.4|1243|1242.6|73405
1603376100000|2020-10-22 14:15:00|1245.2|1244.2|1244.2|1243.8|1245.8|1245.4|1243|1242.4|60187
1603376400000|2020-10-22 14:20:00|1244|1243.6|1237.6|1237|1244|1243.6|1237.4|1237|48133
1603376700000|2020-10-22 14:25:00|1237.4|1236.8|1236.6|1236.2|1239.6|1239|1236.6|1236|23143
1603377000000|2020-10-22 14:30:00|1236.8|1236.4|1237.4|1237|1240.6|1240|1236.4|1236|41823
1603377300000|2020-10-22 14:35:00|1237.6|1237.2|1241|1240.6|1242.4|1242|1236.8|1236.6|37498
1603377600000|2020-10-22 14:40:00|1240.8|1240.4|1241|1240.4|1243.8|1243.4|1240|1239.6|52716
1603377900000|2020-10-22 14:45:00|1241.4|1240.6|1245.4|1245|1245.4|1245|1240.6|1240.2|39430
1603378200000|2020-10-22 14:50:00|1245.2|1244.8|1249.4|1248.8|1251.6|1251|1243.8|1243.6|124055
1603378500000|2020-10-22 14:55:00|1249.2|1249|1248.2|1248|1250.8|1250.4|1248.2|1248|42614
1603378800000|2020-10-22 15:00:00|1248.6|1247.8|1250.6|1250.2|1252.2|1251.8|1248|1247.6|50885
1603379100000|2020-10-22 15:05:00|1250.4|1250|1251.4|1250.8|1254|1253.6|1250.4|1250|48656
1603379400000|2020-10-22 15:10:00|1251.6|1251|1256.2|1255.8|1256.2|1255.8|1251.6|1251|87586
1603379700000|2020-10-22 15:15:00|1256|1256|1254.8|1254.2|1256.6|1256.4|1253|1252.6|84052
1603380000000|2020-10-22 15:20:00|1255|1254.4|1254.6|1254.4|1257.4|1256.8|1254.6|1254.2|51794
1603380300000|2020-10-22 15:25:00|1254.4|1254|1251.2|1250.8|1254.4|1254.2|1250.2|1249.8|146906
1603436400000|2020-10-23 07:00:00|1328|1100|1265.2|1263.8|1328|1267.8|1259.4|1100|128094
1603436700000|2020-10-23 07:05:00|1265|1263.6|1259.4|1258.6|1270|1268.8|1254.2|1252.8|58145
1603437000000|2020-10-23 07:10:00|1259.8|1258.8|1256.4|1255.6|1263.8|1262.8|1256.4|1255.6|119853
1603437300000|2020-10-23 07:15:00|1256|1255.2|1265.6|1264.6|1267.4|1266.4|1255.6|1254.6|79833
1603437600000|2020-10-23 07:20:00|1265.4|1264.8|1270.8|1269.8|1274|1273|1265|1264.8|50626
1603437900000|2020-10-23 07:25:00|1270.4|1269.4|1274.8|1274.2|1279|1278.6|1269.4|1268.4|78749
1603438200000|2020-10-23 07:30:00|1275|1274.6|1280.8|1279.8|1282|1281.4|1275|1274.2|84869
1603438500000|2020-10-23 07:35:00|1281.2|1280|1280.8|1279.8|1285|1284|1278.8|1278|63893
1603438800000|2020-10-23 07:40:00|1280.4|1279.6|1277.4|1276.8|1282|1281.2|1276.6|1276|36468
1603439100000|2020-10-23 07:45:00|1277.2|1276.6|1278.6|1278|1279.8|1279|1276|1275.2|51951
1603439400000|2020-10-23 07:50:00|1279|1278.2|1280.4|1279.6|1281|1280.6|1277|1276.6|66213
1603439700000|2020-10-23 07:55:00|1280.6|1279.8|1278.8|1278.2|1282|1281.8|1278.6|1278.2|54754
1603440000000|2020-10-23 08:00:00|1279|1278.4|1283.4|1282.8|1283.6|1283.4|1277.4|1277.2|57050
1603440300000|2020-10-23 08:05:00|1283.6|1283|1283.8|1283.4|1286.8|1286.4|1283.6|1283|137365
1603440600000|2020-10-23 08:10:00|1284|1283.6|1282.2|1281.6|1288|1287.6|1281.6|1281|90141
1603440900000|2020-10-23 08:15:00|1282.4|1281.8|1284.4|1284|1284.8|1284.4|1280.6|1280.2|47927
1603441200000|2020-10-23 08:20:00|1284.2|1283.8|1281.6|1281.4|1285|1284.8|1280.6|1280|42050
1603441500000|2020-10-23 08:25:00|1281.8|1281.6|1277.6|1277|1284|1283.8|1276.8|1276.6|106848
1603441800000|2020-10-23 08:30:00|1277.4|1277.2|1278.2|1277.6|1278.8|1278.4|1274|1273.6|97713
1603442100000|2020-10-23 08:35:00|1278.4|1277.8|1281.2|1280.8|1283|1282.4|1278.2|1277.8|29804
1603442400000|2020-10-23 08:40:00|1281.4|1281|1281.6|1281|1282.6|1282|1280|1279.6|23895
1603442700000|2020-10-23 08:45:00|1281.4|1280.8|1282.4|1281.8|1283.8|1283.6|1280.8|1280.4|72621
1603443000000|2020-10-23 08:50:00|1282.6|1281.6|1281.6|1281.2|1283.4|1283|1279.6|1279.2|39318
1603443300000|2020-10-23 08:55:00|1281.8|1281.4|1280|1279.8|1282.2|1282|1278.2|1278|27596
1603443600000|2020-10-23 09:00:00|1280.2|1280|1281.6|1281|1282|1281.2|1279.4|1279|26042
1603443900000|2020-10-23 09:05:00|1281.8|1281.4|1278.8|1278.2|1282.8|1282.2|1277.6|1277.2|26332
1603444200000|2020-10-23 09:10:00|1279|1278.4|1281|1280.6|1281|1280.8|1278.6|1278.2|16634
1603444500000|2020-10-23 09:15:00|1281.4|1280.8|1282.6|1282.2|1285|1284.6|1279.8|1279.2|63940
1603444800000|2020-10-23 09:20:00|1282.8|1282.4|1282.6|1282.4|1285|1284.6|1282.6|1282.2|35492
1603445100000|2020-10-23 09:25:00|1282.4|1282.2|1281.8|1281.2|1283.4|1283|1280.2|1279.8|32194
1603445400000|2020-10-23 09:30:00|1281.6|1281|1285|1284.8|1285|1284.8|1281.2|1280.8|40217
1603445700000|2020-10-23 09:35:00|1285.2|1285|1280.4|1279.8|1285.4|1285.2|1279.8|1279.6|69333
1603446000000|2020-10-23 09:40:00|1280.2|1280|1278.4|1278.2|1280.4|1280|1276.6|1276|33132
1603446300000|2020-10-23 09:45:00|1278.6|1278.4|1279.2|1278.8|1279.6|1279.2|1276.8|1276.6|48815
1603446600000|2020-10-23 09:50:00|1279.4|1279|1279.8|1279.2|1280.4|1280.2|1277.6|1277.4|23022
1603446900000|2020-10-23 09:55:00|1279.6|1279.4|1276.6|1276.2|1279.6|1279.4|1275.2|1274.6|41416
1603447200000|2020-10-23 10:00:00|1276.8|1276.4|1280|1279.6|1280|1279.6|1276.4|1276.2|22864
1603447500000|2020-10-23 10:05:00|1279.8|1279.2|1282|1281.6|1282.2|1282|1279.8|1279.2|36187
1603447800000|2020-10-23 10:10:00|1281.8|1281.4|1281.6|1281.2|1282.8|1282.6|1280.2|1280|29297
1603448100000|2020-10-23 10:15:00|1281.4|1280.8|1281.2|1280.8|1282.6|1282|1280.4|1280|20448
1603448400000|2020-10-23 10:20:00|1281.4|1281|1276.8|1276.2|1283|1282.8|1276|1275.8|30114
1603448700000|2020-10-23 10:25:00|1276.6|1276|1275.8|1275.2|1277|1276.6|1273.2|1273|24045
1603449000000|2020-10-23 10:30:00|1275.6|1274.8|1277.8|1277.6|1279.4|1278.8|1274.6|1274.2|17885
1603449300000|2020-10-23 10:35:00|1278|1277.8|1277.6|1277.2|1278|1277.8|1275|1274.8|20385
1603449600000|2020-10-23 10:40:00|1277.8|1277.4|1282|1281.8|1282.6|1282|1276.8|1276.2|18496
1603449900000|2020-10-23 10:45:00|1282.2|1281.6|1280.4|1280|1282.8|1282.4|1280.2|1280|16665
1603450200000|2020-10-23 10:50:00|1280.6|1280.2|1283.4|1283|1283.4|1283.2|1280|1279.8|27944
1603450500000|2020-10-23 10:55:00|1283.2|1282.8|1268.8|1268|1284.4|1284|1268.2|1268|137121
1603450800000|2020-10-23 11:00:00|1268.6|1268.2|1269.6|1269.2|1271.4|1270.8|1267|1266.4|60197
1603451100000|2020-10-23 11:05:00|1269.8|1269|1274.8|1274.6|1276.4|1275.8|1269.8|1269|29263
1603451400000|2020-10-23 11:10:00|1275|1274.8|1273.6|1273.2|1276|1275.6|1272.8|1272.4|22053
1603451700000|2020-10-23 11:15:00|1273.8|1273.4|1274|1273.8|1275.4|1274.8|1272.4|1271.8|21905
1603452000000|2020-10-23 11:20:00|1274.2|1274|1276|1275.6|1276.6|1276.2|1273.2|1272.8|17809
1603452300000|2020-10-23 11:25:00|1275.8|1275.4|1275|1274.6|1276.8|1276.6|1274.2|1273.8|16799
1603452600000|2020-10-23 11:30:00|1274.8|1274.4|1276|1275.8|1277.6|1277|1273.2|1272.8|95224
1603452900000|2020-10-23 11:35:00|1276.2|1276|1278.4|1278|1278.8|1278.6|1276.2|1275.6|14317
1603453200000|2020-10-23 11:40:00|1278.6|1278.2|1278.4|1278.2|1279|1278.6|1276.8|1276.6|13731
1603453500000|2020-10-23 11:45:00|1278.6|1278.4|1277.2|1276.8|1278.8|1278.6|1277|1276.4|18345
1603453800000|2020-10-23 11:50:00|1277|1277|1279.4|1279.2|1279.8|1279.6|1276.6|1276.4|11904
1603454100000|2020-10-23 11:55:00|1279.6|1279.4|1279.4|1279|1279.6|1279.4|1277.8|1277.4|10744
1603454400000|2020-10-23 12:00:00|1279.2|1278.8|1276.6|1276.2|1279.4|1279|1276.6|1276.2|15897
1603454700000|2020-10-23 12:05:00|1276.4|1276|1278|1277.6|1278|1277.8|1275.4|1275|14407
1603455000000|2020-10-23 12:10:00|1277.8|1277.4|1276.6|1276.4|1279.6|1279.2|1276|1275.8|23559
1603455300000|2020-10-23 12:15:00|1276.4|1276.2|1281.8|1281.4|1281.8|1281.4|1276.4|1276.2|36333
1603455600000|2020-10-23 12:20:00|1281.6|1281.6|1280.6|1280.2|1283|1282.6|1280.6|1280.2|15591
1603455900000|2020-10-23 12:25:00|1280.8|1280.4|1282.4|1282|1283|1282.6|1280.8|1280.2|19354
1603456200000|2020-10-23 12:30:00|1282.2|1281.8|1283.8|1283.4|1284.4|1284.2|1282|1281.6|20564
1603456500000|2020-10-23 12:35:00|1283.6|1283.2|1284.6|1284.2|1285.6|1285.4|1283.4|1283.2|49119
1603456800000|2020-10-23 12:40:00|1284.4|1284|1285.6|1285.4|1287|1286.6|1283.8|1283.4|65591
1603457100000|2020-10-23 12:45:00|1285.4|1285.2|1284.8|1284|1285.8|1285.4|1283.4|1283|45520
1603457400000|2020-10-23 12:50:00|1284.6|1284.2|1283.8|1283.6|1286.8|1286.4|1283.8|1283.6|96548
1603457700000|2020-10-23 12:55:00|1283.6|1283.4|1283.4|1283.2|1286.6|1286.2|1283.4|1283.2|46789
1603458000000|2020-10-23 13:00:00|1283.2|1283|1284|1283.8|1284.4|1283.8|1279.8|1279.4|61547
1603458300000|2020-10-23 13:05:00|1284.2|1284|1281.4|1281|1284.8|1284.4|1281|1280.8|26138
1603458600000|2020-10-23 13:10:00|1281.2|1280.8|1282.2|1281.8|1283.2|1282.6|1281|1280.8|15852
1603458900000|2020-10-23 13:15:00|1282|1281.6|1281.4|1281|1283.8|1283.4|1280.8|1280.4|20807
1603459200000|2020-10-23 13:20:00|1281.6|1281.2|1281.2|1281|1282.8|1282.2|1281.2|1281|10851
1603459500000|2020-10-23 13:25:00|1281.4|1280.8|1282.8|1282.4|1282.8|1282.4|1280|1279.8|24428
1603459800000|2020-10-23 13:30:00|1282.6|1282|1283|1282.6|1284.4|1284.2|1279.8|1279.4|36490
1603460100000|2020-10-23 13:35:00|1282.8|1282.4|1283.2|1282.8|1283.4|1283.2|1281.4|1281|47543
1603460400000|2020-10-23 13:40:00|1283.4|1283|1281.4|1281.2|1283.4|1283.2|1281|1280.8|43058
1603460700000|2020-10-23 13:45:00|1281.2|1281|1277.2|1276.8|1282|1281.4|1276.4|1276.2|39014
1603461000000|2020-10-23 13:50:00|1277|1276.4|1279.2|1278.8|1281|1280.4|1276.2|1276|38490
1603461300000|2020-10-23 13:55:00|1279|1278.6|1277.6|1277.4|1279.8|1279.4|1277.2|1277|27335
1603461600000|2020-10-23 14:00:00|1277.8|1277.2|1275.2|1274.6|1277.8|1277.2|1274.4|1273.8|118019
1603461900000|2020-10-23 14:05:00|1275|1274.4|1270.6|1270|1275.2|1274.8|1268.2|1268|57809
1603462200000|2020-10-23 14:10:00|1270.8|1270.2|1269|1268.8|1271.8|1271.2|1267.8|1267.6|34116
1603462500000|2020-10-23 14:15:00|1268.8|1268.6|1264.6|1264.4|1269|1268.6|1264.4|1264.2|66871
1603462800000|2020-10-23 14:20:00|1264.4|1264.2|1263|1262.4|1265.8|1265.4|1261.6|1261|68979
1603463100000|2020-10-23 14:25:00|1263.2|1262.6|1270|1269.4|1270.6|1270.2|1262.8|1262.4|110413
1603463400000|2020-10-23 14:30:00|1269.8|1269.6|1273.6|1273.4|1274.2|1273.6|1269.6|1269.4|67853
1603463700000|2020-10-23 14:35:00|1273.4|1273.2|1277|1276.6|1277.4|1277|1272.8|1272.6|61695
1603464000000|2020-10-23 14:40:00|1277.2|1276.8|1275|1274.6|1278.8|1278.4|1273.4|1273|68998
1603464300000|2020-10-23 14:45:00|1274.8|1274.8|1274.2|1273.8|1276.4|1275.8|1273.4|1272.6|53653
1603464600000|2020-10-23 14:50:00|1274.4|1274|1273.4|1273|1275.2|1275|1272.8|1272.6|102098
1603464900000|2020-10-23 14:55:00|1273.2|1272.8|1273|1272.8|1274.6|1274.2|1272.4|1272|60263
1603465200000|2020-10-23 15:00:00|1272.8|1272.6|1269.6|1269.4|1273.8|1273.4|1269.4|1269|96078
1603465500000|2020-10-23 15:05:00|1269.8|1269.6|1269.4|1269|1271.2|1271|1268.4|1268|73870
1603465800000|2020-10-23 15:10:00|1269.6|1269.2|1270|1269.8|1270.6|1270.2|1268.8|1268.4|82185
1603466100000|2020-10-23 15:15:00|1270.2|1270|1271|1270.8|1271.2|1270.8|1269.2|1268.8|100038
1603466400000|2020-10-23 15:20:00|1270.8|1270.6|1270|1269.8|1273.2|1272.8|1269.4|1269|123499
1603466700000|2020-10-23 15:25:00|1270.2|1270|1274.2|1273.6|1274.4|1274.2|1270.2|1269.8|111079
1603699200000|2020-10-26 08:00:00|1241|1237.2|1245.2|1244|1246.4|1245.6|1236.2|1236|139079
1603699500000|2020-10-26 08:05:00|1246.2|1245.2|1242.6|1241.8|1247.6|1246|1237.8|1237|159795
1603699800000|2020-10-26 08:10:00|1242.8|1242|1242.2|1241.8|1244|1242.6|1236.4|1235.6|124428
1603700100000|2020-10-26 08:15:00|1242.4|1242|1256.2|1256|1257.4|1256.6|1242.4|1242|183379
1603700400000|2020-10-26 08:20:00|1256.6|1255.8|1252.8|1252.2|1257.4|1256.4|1251.4|1250.4|74827
1603700700000|2020-10-26 08:25:00|1253|1252.4|1257.4|1256.6|1260.4|1259.8|1252.6|1252.2|76003
1603701000000|2020-10-26 08:30:00|1257.2|1256.4|1261|1260.4|1261.4|1260.8|1255.8|1255.2|65364
1603701300000|2020-10-26 08:35:00|1261.2|1260.6|1267.6|1267.2|1269.8|1268.8|1260.2|1259.8|104800
1603701600000|2020-10-26 08:40:00|1267.8|1267.4|1270|1269|1271|1270.4|1266.4|1265.6|79370
1603701900000|2020-10-26 08:45:00|1269.8|1269.6|1271.2|1270.8|1273.6|1273.2|1268.8|1268.2|73596
1603702200000|2020-10-26 08:50:00|1271.4|1270.6|1273|1272.6|1273|1272.6|1268.6|1267.8|30110
1603702500000|2020-10-26 08:55:00|1272.8|1272.4|1276|1275.4|1277.8|1277.2|1271.2|1270.8|92635
1603702800000|2020-10-26 09:00:00|1275.8|1275.6|1271.6|1271.4|1276|1275.6|1269.6|1269.4|56842
1603703100000|2020-10-26 09:05:00|1272|1271.6|1276.4|1276.2|1277.4|1276.8|1271|1270.6|56006
1603703400000|2020-10-26 09:10:00|1276.2|1276|1277.6|1277.2|1279|1278.6|1275.2|1275|44098
1603703700000|2020-10-26 09:15:00|1277.8|1277.4|1284.2|1283.4|1285|1284.6|1277.8|1277.4|59808
1603704000000|2020-10-26 09:20:00|1284.4|1283.6|1283.6|1282.8|1286.6|1286.2|1282.4|1282|70592
1603704300000|2020-10-26 09:25:00|1283.2|1282.6|1284.6|1284|1284.8|1284.4|1282.2|1281.6|76791
1603704600000|2020-10-26 09:30:00|1284.4|1283.8|1281|1280.6|1284.8|1284.4|1279.8|1279.2|42241
1603704900000|2020-10-26 09:35:00|1280.8|1280.4|1278.2|1277.8|1281|1280.8|1276.6|1276.2|48202
1603705200000|2020-10-26 09:40:00|1278.4|1277.6|1274|1273.6|1278.6|1278.2|1267.8|1267.4|174139
1603705500000|2020-10-26 09:45:00|1273.8|1273.4|1273.8|1273.6|1277.4|1277.2|1272.4|1272|40912
1603705800000|2020-10-26 09:50:00|1273.6|1273.4|1274.6|1274|1274.6|1274|1269.2|1268.6|39444
1603706100000|2020-10-26 09:55:00|1274.4|1273.8|1272|1271.4|1276|1275.8|1272|1271.4|41393
1603706400000|2020-10-26 10:00:00|1271.8|1271.2|1270.8|1270.2|1274.4|1274|1270.6|1270.2|41284
1603706700000|2020-10-26 10:05:00|1271|1270.4|1276.6|1276.2|1277.2|1276.8|1270.8|1270.2|62697
1603707000000|2020-10-26 10:10:00|1276.4|1276|1283.8|1283.4|1284.6|1284.2|1275.6|1275.2|122649
1603707300000|2020-10-26 10:15:00|1283.6|1283.2|1282.8|1282.6|1285|1284.8|1282|1281.2|89534
1603707600000|2020-10-26 10:20:00|1282.6|1282.4|1281.6|1281.2|1284.8|1284.4|1281.4|1280.8|46507
1603707900000|2020-10-26 10:25:00|1281.4|1281|1283.2|1282.8|1283.8|1283.4|1279.6|1279|47987
1603708200000|2020-10-26 10:30:00|1283|1282.6|1278.6|1278|1283.6|1283|1276.8|1276.4|39541
1603708500000|2020-10-26 10:35:00|1278.8|1278.2|1283.6|1283|1284.4|1284.2|1278.8|1278|48507
1603708800000|2020-10-26 10:40:00|1283.4|1283.2|1278.8|1278.2|1284.6|1284.4|1278.8|1278.2|48038
1603709100000|2020-10-26 10:45:00|1278.6|1278|1281.4|1280.8|1281.8|1281.4|1277.8|1277.2|34188
1603709400000|2020-10-26 10:50:00|1281.2|1281|1283.2|1283|1284.2|1283.6|1280.4|1280.2|44835
1603709700000|2020-10-26 10:55:00|1283.4|1283.2|1286|1285.6|1286|1285.6|1281.8|1281.4|63043
1603710000000|2020-10-26 11:00:00|1285.8|1285.4|1287|1286.6|1287.4|1287.2|1284.4|1284|65141
1603710300000|2020-10-26 11:05:00|1286.8|1286.8|1288|1287.4|1290.8|1290.4|1285.8|1285.4|96471
1603710600000|2020-10-26 11:10:00|1288.4|1287.6|1287.8|1287.4|1291.8|1291.2|1287.6|1287.2|55863
1603710900000|2020-10-26 11:15:00|1287.6|1287.2|1288|1287.6|1290.2|1289.8|1285.8|1285.4|48113
1603711200000|2020-10-26 11:20:00|1288.2|1287.8|1286.6|1286.2|1289.4|1288.8|1285|1284.8|39931
1603711500000|2020-10-26 11:25:00|1286.4|1286.4|1283.4|1283.2|1288|1287.6|1283.4|1283.2|16793
1603711800000|2020-10-26 11:30:00|1283.6|1283.4|1285|1284.6|1285.4|1285|1282.2|1281.8|27709
1603712100000|2020-10-26 11:35:00|1285.2|1284.8|1284.8|1284.6|1286|1285.2|1283.2|1282.6|26207
1603712400000|2020-10-26 11:40:00|1285|1284.8|1281.8|1281.2|1285.8|1285.4|1281.6|1281|17246
1603712700000|2020-10-26 11:45:00|1281.6|1280.8|1281.2|1280.6|1283.2|1283|1279|1278.8|50390
1603713000000|2020-10-26 11:50:00|1281.4|1281|1278.2|1277.6|1282.8|1282.2|1278|1277.4|35547
1603713300000|2020-10-26 11:55:00|1278|1277.8|1275.4|1275|1280.4|1279.8|1275|1274.6|42218
1603713600000|2020-10-26 12:00:00|1275.2|1274.8|1275.8|1275.4|1278|1277.6|1274.2|1273.8|38157
1603713900000|2020-10-26 12:05:00|1276|1275.6|1273.6|1273.4|1277|1276.8|1273.4|1273.2|27685
1603714200000|2020-10-26 12:10:00|1273.4|1273.2|1270.6|1270.2|1274.4|1274|1270.6|1270.2|35961
1603714500000|2020-10-26 12:15:00|1270.4|1270|1271|1270.8|1271.2|1271|1269.4|1269.2|26916
1603714800000|2020-10-26 12:20:00|1270.8|1270.6|1269|1268.4|1272.6|1272.2|1268.8|1268.2|37330
1603715100000|2020-10-26 12:25:00|1269.4|1268.6|1273.4|1273.2|1273.4|1273.2|1267.4|1267|58101
1603715400000|2020-10-26 12:30:00|1273.2|1272.8|1273|1272.4|1274.4|1274.2|1272.4|1272|27991
1603715700000|2020-10-26 12:35:00|1272.8|1272|1270.2|1269.8|1273|1272.8|1269.6|1269.2|20438
1603716000000|2020-10-26 12:40:00|1270.4|1270|1267.8|1267.4|1271|1270.6|1267|1266.4|24103
1603716300000|2020-10-26 12:45:00|1268.2|1267.6|1268|1267.4|1270|1269.8|1267.6|1267|23305
1603716600000|2020-10-26 12:50:00|1267.8|1267.6|1265.4|1265.2|1269|1268.4|1263.8|1263.4|45801
1603716900000|2020-10-26 12:55:00|1265.6|1265|1267.6|1267.4|1267.8|1267.4|1264.2|1263.8|31391
1603717200000|2020-10-26 13:00:00|1267.4|1267|1272.6|1272|1272.8|1272.2|1266|1265.4|35007
1603717500000|2020-10-26 13:05:00|1272.4|1271.8|1273.2|1272.6|1274|1273.6|1271.2|1270.8|51765
1603717800000|2020-10-26 13:10:00|1273|1272.8|1272|1271.4|1273.2|1272.8|1271|1270.8|13320
1603718100000|2020-10-26 13:15:00|1271.8|1271.6|1267.8|1267.6|1272.4|1271.8|1267.6|1267.4|32676
1603718400000|2020-10-26 13:20:00|1268|1267.8|1269.4|1269|1269.4|1269|1266.4|1266|27450
1603718700000|2020-10-26 13:25:00|1269.2|1268.8|1269|1268.6|1270|1269.8|1267.8|1267.6|17767
1603719000000|2020-10-26 13:30:00|1268.8|1268.4|1265|1264.6|1271.4|1270.8|1264|1263.8|47368
1603719300000|2020-10-26 13:35:00|1265.2|1264.8|1257|1256.2|1265.8|1265.4|1256.2|1256|103483
1603719600000|2020-10-26 13:40:00|1257.2|1256.4|1256.8|1256.2|1258|1257.6|1254.2|1253.6|56133
1603719900000|2020-10-26 13:45:00|1256.6|1256|1258|1257.8|1259.6|1259|1255.8|1255.4|37545
1603720200000|2020-10-26 13:50:00|1258.2|1258|1257|1256.8|1261|1260.6|1256.6|1256.4|38314
1603720500000|2020-10-26 13:55:00|1256.8|1256.6|1258.8|1258.2|1259.2|1258.8|1256.6|1256.4|26242
1603720800000|2020-10-26 14:00:00|1259|1258.8|1261.2|1261|1261.6|1261.2|1257.2|1256.8|38090
1603721100000|2020-10-26 14:05:00|1261.4|1261.2|1261.8|1261.4|1264.4|1263.8|1261|1260.8|34470
1603721400000|2020-10-26 14:10:00|1262|1261.6|1263.4|1262.8|1263.6|1263|1260.2|1260|24315
1603721700000|2020-10-26 14:15:00|1263.6|1263|1262.2|1262|1265.2|1265|1261.8|1261.6|38128
1603722000000|2020-10-26 14:20:00|1262|1261.8|1262.2|1261.6|1263.6|1263.2|1260.8|1260.2|32848
1603722300000|2020-10-26 14:25:00|1262|1261.8|1259.2|1258.6|1262|1261.8|1259.2|1258.4|30814
1603722600000|2020-10-26 14:30:00|1259.4|1258.8|1258.2|1257.8|1261.2|1260.4|1254.6|1254.2|49383
1603722900000|2020-10-26 14:35:00|1258|1258|1258.6|1258.4|1259.6|1259.2|1254.8|1254.6|78944
1603723200000|2020-10-26 14:40:00|1258.4|1258.2|1259|1258.6|1260.8|1260.2|1257.8|1257.6|67788
1603723500000|2020-10-26 14:45:00|1258.8|1258.4|1253.8|1253.2|1259.4|1259|1253|1252.6|38324
1603723800000|2020-10-26 14:50:00|1253.6|1253.4|1252.6|1252.2|1255.4|1255|1252|1251.4|50034
1603724100000|2020-10-26 14:55:00|1252.8|1252.4|1252.8|1252.4|1253|1252.6|1250.2|1249.8|102118
1603724400000|2020-10-26 15:00:00|1253|1252.6|1253|1252.6|1256.4|1256|1250.8|1250.4|81572
1603724700000|2020-10-26 15:05:00|1253.2|1252.4|1252|1251.6|1255|1254.6|1251.6|1251.2|76669
1603725000000|2020-10-26 15:10:00|1252.2|1252|1253.4|1253.2|1256|1255.6|1251.8|1251.6|44435
1603725300000|2020-10-26 15:15:00|1253.6|1253|1255.2|1255|1255.2|1255|1250.6|1250.4|57500
1603725600000|2020-10-26 15:20:00|1255.4|1254.8|1264.4|1263.8|1264.4|1264|1254.6|1254.4|56940
1603725900000|2020-10-26 15:25:00|1264.2|1263.6|1268.4|1268|1268.6|1268.2|1263|1262.8|59749
1603726200000|2020-10-26 15:30:00|1268.2|1267.8|1264.2|1264|1268.2|1267.8|1262|1261.6|51097
1603726500000|2020-10-26 15:35:00|1264|1263.8|1268.2|1267.8|1270|1269.6|1263.2|1262.8|128208
1603726800000|2020-10-26 15:40:00|1268|1267.6|1266|1265.6|1269|1268.6|1263.6|1263|64020
1603727100000|2020-10-26 15:45:00|1265.8|1265.8|1268|1267.4|1268.8|1268.2|1265.4|1265|52724
1603727400000|2020-10-26 15:50:00|1267.6|1267.2|1267|1266.8|1270|1269.8|1265.2|1264.6|97613
1603727700000|2020-10-26 15:55:00|1267.2|1266.6|1269.8|1269.2|1272|1271.6|1265.6|1265|63734
1603728000000|2020-10-26 16:00:00|1269.6|1268.8|1271|1270.6|1272.6|1272|1267.4|1266.8|71613
1603728300000|2020-10-26 16:05:00|1271.2|1270.8|1267|1266.6|1271.8|1271.4|1265.4|1265.2|44994
1603728600000|2020-10-26 16:10:00|1266.8|1266.4|1266.2|1266|1267.6|1267.2|1264.8|1264.4|45501
1603728900000|2020-10-26 16:15:00|1266|1265.8|1267.2|1267|1268.2|1268|1265|1264.8|70280
1603729200000|2020-10-26 16:20:00|1267|1266.8|1266|1265.8|1267.2|1266.8|1264.4|1264.2|88254
1603729500000|2020-10-26 16:25:00|1265.8|1265.6|1263.2|1262.4|1266.4|1266|1263|1262.2|102123
1603785600000|2020-10-27 08:00:00|1270|1257.6|1277.6|1276.8|1280|1278.8|1262.8|1257.6|355895
1603785900000|2020-10-27 08:05:00|1277.8|1277|1273.8|1272.6|1281.8|1280.6|1271.6|1270.4|188434
1603786200000|2020-10-27 08:10:00|1274|1272.8|1269.4|1268.8|1274|1273.2|1265.2|1264|117666
1603786500000|2020-10-27 08:15:00|1269.8|1269.2|1273|1272.4|1279.6|1279|1269.6|1268.8|117231
1603786800000|2020-10-27 08:20:00|1272.8|1272.2|1260|1259|1273.6|1272.8|1259.8|1259|111487
1603787100000|2020-10-27 08:25:00|1260.2|1259.4|1261|1260.2|1262.4|1261.8|1257|1256.2|109639
1603787400000|2020-10-27 08:30:00|1261.2|1260.6|1262|1261|1268.8|1267.8|1260.6|1259.6|101480
1603787700000|2020-10-27 08:35:00|1261.8|1260.8|1256.2|1255.8|1263|1262.8|1255|1254.4|79502
1603788000000|2020-10-27 08:40:00|1256.4|1256|1257|1256.2|1260|1259.2|1255.6|1254.6|72998
1603788300000|2020-10-27 08:45:00|1257.2|1256.4|1262.4|1261.8|1266|1265.6|1256.2|1255.6|78709
1603788600000|2020-10-27 08:50:00|1262.6|1262|1256.4|1255.8|1262.6|1262.2|1256.2|1255.4|72607
1603788900000|2020-10-27 08:55:00|1256.2|1256|1253.2|1252.6|1258.2|1258|1252.6|1252|74016
1603789200000|2020-10-27 09:00:00|1253|1252.4|1254.2|1253.2|1254.8|1254.4|1250|1249.4|94789
1603789500000|2020-10-27 09:05:00|1254|1253|1242.2|1241.6|1254|1253|1242|1241.4|132579
1603789800000|2020-10-27 09:10:00|1242.4|1241.8|1245.2|1244.2|1246|1245.4|1241|1240.8|104078
1603790100000|2020-10-27 09:15:00|1245.4|1244.4|1243.2|1242.8|1245.6|1244.6|1240.6|1240.2|47706
1603790400000|2020-10-27 09:20:00|1243.4|1243|1247.8|1247.2|1248|1247.4|1242|1241.4|128242
1603790700000|2020-10-27 09:25:00|1248|1247|1247.4|1246.6|1251.4|1250.8|1244.6|1244|54768
1603791000000|2020-10-27 09:30:00|1247.6|1246.8|1246|1245.4|1249.2|1248.8|1244.2|1243.6|45932
1603791300000|2020-10-27 09:35:00|1245.8|1245.2|1244.2|1243.6|1245.8|1245.4|1242.4|1242|34723
1603791600000|2020-10-27 09:40:00|1244|1243.8|1242.8|1242.2|1245.2|1244.8|1240.8|1240.2|47467
1603791900000|2020-10-27 09:45:00|1243|1242.4|1242|1241.6|1245.2|1244.8|1240.6|1240.2|35527
1603792200000|2020-10-27 09:50:00|1242.2|1241.8|1242.8|1242.4|1243.4|1243|1239.4|1239|60665
1603792500000|2020-10-27 09:55:00|1242.6|1242.2|1243.8|1243.4|1243.8|1243.4|1239.8|1239.4|34404
1603792800000|2020-10-27 10:00:00|1243.6|1243.2|1243.6|1243.2|1247.4|1247|1243.2|1242.8|47756
1603793100000|2020-10-27 10:05:00|1243.8|1243.4|1246.8|1246.2|1247.6|1247.4|1243.8|1243.4|28537
1603793400000|2020-10-27 10:10:00|1246.6|1246.4|1246|1245.6|1248.6|1248.2|1245|1244.4|36286
1603793700000|2020-10-27 10:15:00|1246.2|1245.8|1248|1247.6|1250|1249.6|1245.6|1245.2|70675
1603794000000|2020-10-27 10:20:00|1247.8|1247.4|1243.6|1243|1248.4|1247.8|1242.8|1242.4|24036
1603794300000|2020-10-27 10:25:00|1243.8|1243.4|1243|1242.4|1245.4|1245|1242.6|1242.2|57009
1603794600000|2020-10-27 10:30:00|1242.8|1242.6|1246.4|1246|1247.6|1247.2|1241.8|1241.4|26351
1603794900000|2020-10-27 10:35:00|1246.6|1246.2|1247|1246.6|1248|1247.8|1245.4|1244.8|38869
1603795200000|2020-10-27 10:40:00|1247.2|1246.4|1249.4|1249|1250|1249.6|1246|1245.6|28978
1603795500000|2020-10-27 10:45:00|1249.2|1248.8|1246.4|1246|1249.6|1249|1245|1244.4|66373
1603795800000|2020-10-27 10:50:00|1246.6|1246.2|1247.2|1246.8|1248|1247.6|1245.8|1245.4|17320
1603796100000|2020-10-27 10:55:00|1247.4|1247|1253|1252.8|1253|1252.8|1245.4|1245|87585
1603796400000|2020-10-27 11:00:00|1253.2|1253|1250.8|1250.6|1255.6|1255.2|1250.4|1250|36438
1603796700000|2020-10-27 11:05:00|1250.6|1250.4|1251.6|1251|1252.8|1252.6|1250.4|1250|23679
1603797000000|2020-10-27 11:10:00|1252|1251.2|1252.8|1252.2|1253.4|1252.8|1251|1250.6|31699
1603797300000|2020-10-27 11:15:00|1252.6|1252.4|1254.4|1254.2|1254.6|1254.2|1250.2|1249.6|39361
1603797600000|2020-10-27 11:20:00|1254.2|1254|1251.2|1250.8|1254.8|1254.4|1250.6|1250.4|16010
1603797900000|2020-10-27 11:25:00|1251|1251|1252.2|1251.8|1253.8|1253.4|1249.8|1249.4|31280
1603798200000|2020-10-27 11:30:00|1252|1251.6|1253|1252.6|1254|1253.6|1251.2|1250.8|20744
1603798500000|2020-10-27 11:35:00|1252.8|1252.4|1251.2|1250.6|1253.2|1252.6|1249.8|1249.4|24399
1603798800000|2020-10-27 11:40:00|1251|1250.8|1250.4|1250.2|1251.4|1251|1249|1248.4|17497
1603799100000|2020-10-27 11:45:00|1250.6|1250.4|1252.2|1251.8|1253.6|1253.4|1250.6|1250.4|22286
1603799400000|2020-10-27 11:50:00|1252|1252|1251.2|1250.8|1254.2|1254|1250|1249.6|25851
1603799700000|2020-10-27 11:55:00|1251.4|1251|1249.4|1249|1252|1251.6|1248.6|1248.4|17904
1603800000000|2020-10-27 12:00:00|1249.2|1249.2|1250.8|1250.4|1251|1250.6|1247.4|1247|48260
1603800300000|2020-10-27 12:05:00|1251|1250.6|1248.4|1248|1251.4|1251|1247|1246.8|24206
1603800600000|2020-10-27 12:10:00|1248.2|1247.8|1248|1247.6|1248.4|1248|1246.4|1246|28703
1603800900000|2020-10-27 12:15:00|1247.8|1247.4|1247.2|1247|1249.6|1249.2|1247.2|1246.8|16526
1603801200000|2020-10-27 12:20:00|1247|1246.8|1244|1243.6|1248.4|1248|1244|1243.4|19521
1603801500000|2020-10-27 12:25:00|1243.8|1243.4|1245.8|1245.2|1245.8|1245.4|1243.4|1243.2|13794
1603801800000|2020-10-27 12:30:00|1245.6|1245|1242.6|1242.4|1246.4|1246|1242.6|1242.2|29689
1603802100000|2020-10-27 12:35:00|1242.4|1242.2|1240.6|1240.2|1243.2|1242.8|1240.2|1240|36204
1603802400000|2020-10-27 12:40:00|1240.8|1240.4|1238.6|1238.4|1241.4|1241|1238|1237.8|31326
1603802700000|2020-10-27 12:45:00|1238.8|1238.2|1238.8|1238.4|1240.4|1240|1236.8|1236.2|37265
1603803000000|2020-10-27 12:50:00|1239|1238.6|1236.4|1236|1239.8|1239.6|1236.2|1236|31778
1603803300000|2020-10-27 12:55:00|1236.6|1236.2|1236|1235.2|1237.4|1237.2|1235.2|1235|18018
1603803600000|2020-10-27 13:00:00|1235.8|1235.4|1232.6|1232.2|1235.8|1235.6|1232.4|1232|26291
1603803900000|2020-10-27 13:05:00|1232.8|1232|1233.6|1233|1234.8|1234.4|1230.2|1230|48800
1603804200000|2020-10-27 13:10:00|1233.4|1233.2|1234.6|1234.2|1236.4|1236|1233|1232.6|38564
1603804500000|2020-10-27 13:15:00|1234.4|1234|1230|1229.6|1235.2|1235|1229.2|1229|88516
1603804800000|2020-10-27 13:20:00|1230.2|1229.8|1236|1235.6|1236.2|1235.8|1229.2|1229|81919
1603805100000|2020-10-27 13:25:00|1235.8|1235.4|1232.8|1232.4|1236.4|1235.8|1232.4|1231.8|55824
1603805400000|2020-10-27 13:30:00|1232.6|1232.2|1228.4|1228|1233.4|1233|1228|1227.6|57928
1603805700000|2020-10-27 13:35:00|1228.2|1227.8|1229.2|1228.8|1234.4|1234|1227.8|1227.4|52118
1603806000000|2020-10-27 13:40:00|1229.4|1229|1231.8|1231.4|1232|1231.4|1227.4|1227|58777
1603806300000|2020-10-27 13:45:00|1231.6|1231.2|1227.8|1227.4|1233|1232.6|1227.4|1227|44275
1603806600000|2020-10-27 13:50:00|1228|1227.6|1232.8|1232.4|1233|1232.4|1227.6|1227.2|46335
1603806900000|2020-10-27 13:55:00|1232.6|1232.2|1234.2|1233.8|1234.6|1233.8|1231.2|1230.6|41029
1603807200000|2020-10-27 14:00:00|1234|1233.6|1230.6|1230.4|1235.6|1235|1230.6|1230.2|55532
1603807500000|2020-10-27 14:05:00|1230.4|1230.2|1232.4|1232|1235.8|1235.4|1229|1228.6|43111
1603807800000|2020-10-27 14:10:00|1232.2|1232.2|1233.4|1232.8|1235|1234.8|1232|1231.6|33880
1603808100000|2020-10-27 14:15:00|1233.6|1233|1226.2|1225.8|1233.8|1233.6|1225.4|1225.2|60263
1603808400000|2020-10-27 14:20:00|1226.4|1226|1226.4|1226|1227.8|1227.4|1225.2|1225|50001
1603808700000|2020-10-27 14:25:00|1226.6|1226.2|1227.6|1227.2|1229|1228.6|1225.4|1225.2|55163
1603809000000|2020-10-27 14:30:00|1227.4|1227.4|1227.4|1226.8|1228.8|1228.4|1224.8|1224.4|59853
1603809300000|2020-10-27 14:35:00|1227.2|1227|1224|1223.4|1227.6|1227|1223.4|1223|67349
1603809600000|2020-10-27 14:40:00|1223.8|1223.2|1224.8|1224.2|1225.2|1225|1222.2|1222|47022
1603809900000|2020-10-27 14:45:00|1224.6|1224|1224.4|1224|1226.2|1225.8|1221.2|1221|50207
1603810200000|2020-10-27 14:50:00|1224.6|1224.2|1222.2|1221.8|1225|1224.6|1220|1219.6|94173
1603810500000|2020-10-27 14:55:00|1222|1221.6|1218.4|1217.8|1222.4|1221.8|1217.8|1217.4|73849
1603810800000|2020-10-27 15:00:00|1218.2|1218|1215.4|1215.2|1219.2|1218.8|1214.2|1213.8|70000
1603811100000|2020-10-27 15:05:00|1215.6|1215.4|1213.8|1213.2|1216.2|1215.6|1212|1211.4|63360
1603811400000|2020-10-27 15:10:00|1213.4|1213|1212.6|1212.2|1215.2|1214.8|1212.4|1212|59667
1603811700000|2020-10-27 15:15:00|1212.4|1212|1203.6|1203.2|1213|1212.8|1203.2|1203|137953
1603812000000|2020-10-27 15:20:00|1203.4|1203|1206.6|1206.2|1207|1206.4|1202.2|1202|105689
1603812300000|2020-10-27 15:25:00|1206.4|1206|1206.4|1206|1210|1209.6|1205|1204.8|75480
1603812600000|2020-10-27 15:30:00|1206.6|1206.2|1203.2|1202.6|1206.6|1206.4|1201.4|1201|115207
1603812900000|2020-10-27 15:35:00|1203|1202.4|1204.8|1204.4|1206.2|1206|1201.6|1201.2|59944
1603813200000|2020-10-27 15:40:00|1204.6|1204.2|1202.2|1202|1206.6|1206|1201.8|1201.4|65867
1603813500000|2020-10-27 15:45:00|1202|1201.8|1200.6|1200.4|1204.6|1204.2|1200.6|1200.4|105976
1603813800000|2020-10-27 15:50:00|1200.4|1200.2|1199.6|1199.2|1200.8|1200.4|1198|1197.4|153210
1603814100000|2020-10-27 15:55:00|1199.8|1199|1205.2|1204.6|1206.2|1205.8|1197.8|1197.2|99650
1603814400000|2020-10-27 16:00:00|1205.4|1204.8|1199.2|1198.8|1205.8|1205.6|1198.2|1197.8|96496
1603814700000|2020-10-27 16:05:00|1199.4|1199|1199|1198.8|1200.6|1200.4|1197.4|1197.2|67390
1603815000000|2020-10-27 16:10:00|1199.2|1199|1196.6|1196.2|1199.4|1199|1196.4|1196|81677
1603815300000|2020-10-27 16:15:00|1196.4|1196|1199.6|1199.2|1199.8|1199.4|1195.6|1195.4|185966
1603815600000|2020-10-27 16:20:00|1199.4|1199.4|1201.2|1200.8|1202.6|1202.4|1199.4|1199.2|187042
1603815900000|2020-10-27 16:25:00|1201|1201|1198|1197.4|1202|1201.8|1197|1196.6|226242
1603872000000|2020-10-28 08:00:00|1144.8|1140.4|1149.8|1148.8|1155|1154|1141.8|1139.8|200774
1603872300000|2020-10-28 08:05:00|1149.6|1148.6|1123.8|1123|1151.2|1150|1123.8|1123|273120
1603872600000|2020-10-28 08:10:00|1123.6|1123.2|1129|1128.2|1131.8|1131|1123|1122.6|173358
1603872900000|2020-10-28 08:15:00|1128.4|1128|1123|1122.2|1128.8|1128|1122|1121|208962
1603873200000|2020-10-28 08:20:00|1123.2|1122.4|1120.2|1119.6|1125.2|1124.2|1117.2|1117|236515
1603873500000|2020-10-28 08:25:00|1120|1119.2|1127|1126|1127.6|1126.6|1119.4|1118.6|199624
1603873800000|2020-10-28 08:30:00|1126.6|1125.6|1115.6|1115|1126.6|1125.6|1115.4|1115|330223
1603874100000|2020-10-28 08:35:00|1115.8|1115.2|1110.2|1109.2|1116.4|1115.8|1105|1104.2|244750
1603874400000|2020-10-28 08:40:00|1110.4|1109.4|1111.6|1110.6|1114.2|1114|1110|1109.2|194320
1603874700000|2020-10-28 08:45:00|1112|1110.8|1114.2|1113.6|1114.6|1113.8|1108.8|1108|233359
1603875000000|2020-10-28 08:50:00|1114|1113.8|1120.8|1120.2|1121.2|1120.6|1113.2|1112.6|238577
1603875300000|2020-10-28 08:55:00|1120.6|1120|1136|1135.2|1136.2|1135.4|1119.8|1119|171245
1603875600000|2020-10-28 09:00:00|1135.6|1135.4|1128.8|1128.4|1136|1135.4|1124.4|1123.6|167659
1603875900000|2020-10-28 09:05:00|1128.6|1128.6|1128.2|1127.6|1134|1133.4|1126.6|1125.8|168041
1603876200000|2020-10-28 09:10:00|1128.4|1127.8|1139.4|1138.8|1141|1140.2|1128.2|1127.8|73807
1603876500000|2020-10-28 09:15:00|1139.8|1139|1138|1137.4|1141.8|1140.4|1135.8|1135.4|97492
1603876800000|2020-10-28 09:20:00|1137.8|1137|1132|1131.4|1138|1137|1128.8|1128.4|107750
1603877100000|2020-10-28 09:25:00|1132.2|1131.6|1132.4|1132|1136.2|1136|1130.8|1130.4|51169
1603877400000|2020-10-28 09:30:00|1132.8|1132.2|1137.8|1137.4|1138|1137.4|1131.2|1131|56550
1603877700000|2020-10-28 09:35:00|1137.6|1137.2|1137.4|1137|1141.8|1141|1136.8|1136|77219
1603878000000|2020-10-28 09:40:00|1137.2|1136.6|1136.4|1136|1138.4|1137.8|1134.4|1134.2|78494
1603878300000|2020-10-28 09:45:00|1136.2|1135.8|1132.4|1132.2|1137.4|1137|1132.2|1132|60800
1603878600000|2020-10-28 09:50:00|1132.6|1132.4|1135|1134.4|1136|1135.6|1130.8|1130.4|49080
1603878900000|2020-10-28 09:55:00|1135.2|1134.6|1139.8|1139.4|1140.8|1140.2|1134.4|1134|41080
1603879200000|2020-10-28 10:00:00|1140|1139.6|1144.8|1144.4|1146.4|1146.2|1140|1139.6|102160
1603879500000|2020-10-28 10:05:00|1144.6|1144.2|1146.4|1145.8|1148|1147.8|1142|1141.4|52971
1603879800000|2020-10-28 10:10:00|1146.2|1145.6|1147.6|1147|1149|1148.4|1144.2|1144|43249
1603880100000|2020-10-28 10:15:00|1148|1147.2|1156.4|1155.8|1156.4|1156|1147.2|1146.6|169411
1603880400000|2020-10-28 10:20:00|1156.2|1156|1147.2|1146.8|1156.4|1156|1147.2|1146.8|82508
1603880700000|2020-10-28 10:25:00|1147|1147|1144.4|1144|1147.6|1147.2|1141.6|1141.4|77400
1603881000000|2020-10-28 10:30:00|1144.2|1143.8|1143.4|1143.2|1146.6|1146.2|1142.2|1141.6|40161
1603881300000|2020-10-28 10:35:00|1143.6|1143.4|1144.2|1143.8|1145.6|1145.2|1141|1140.6|37941
1603881600000|2020-10-28 10:40:00|1144|1143.6|1145.6|1145.2|1146|1145.8|1143.4|1143|18765
1603881900000|2020-10-28 10:45:00|1146|1145.4|1148.8|1148.6|1151|1150.6|1145.8|1145.4|53571
1603882200000|2020-10-28 10:50:00|1149.2|1148.8|1146.8|1146.4|1149.4|1149|1146.6|1146.2|28377
1603882500000|2020-10-28 10:55:00|1147|1146.6|1142.2|1141.8|1147.4|1147|1141.8|1141.4|44983
1603882800000|2020-10-28 11:00:00|1142.4|1141.6|1147.6|1147|1149.6|1148.8|1141.8|1141.6|53427
1603883100000|2020-10-28 11:05:00|1147.8|1146.8|1146.4|1146|1148.8|1148.4|1144.6|1144|61720
1603883400000|2020-10-28 11:10:00|1146.6|1145.8|1150.6|1150|1151.2|1151|1145.6|1145|30692
1603883700000|2020-10-28 11:15:00|1150.8|1150.2|1150.4|1150|1151.6|1151.2|1148|1147.8|40728
1603884000000|2020-10-28 11:20:00|1150.6|1150.2|1152.4|1152|1153.6|1153.2|1149.8|1149.4|126116
1603884300000|2020-10-28 11:25:00|1152.6|1152.2|1151.4|1151|1154|1153.4|1151|1150.8|68712
1603884600000|2020-10-28 11:30:00|1151.6|1151.2|1154|1153.6|1159.2|1159|1150.4|1150|146125
1603884900000|2020-10-28 11:35:00|1154.2|1153.8|1154.6|1154|1156.8|1156.4|1153.8|1153.4|33422
1603885200000|2020-10-28 11:40:00|1154.4|1154.2|1155.4|1154.8|1158.4|1158|1154.2|1153.8|34431
1603885500000|2020-10-28 11:45:00|1155.6|1155|1154.8|1154.6|1156.4|1156|1153.4|1153|22610
1603885800000|2020-10-28 11:50:00|1155|1154.8|1156.2|1155.6|1156.4|1155.6|1152.8|1152.4|61241
1603886100000|2020-10-28 11:55:00|1156.4|1155.8|1153.8|1153.2|1157.6|1157|1152.2|1151.8|44579
1603886400000|2020-10-28 12:00:00|1153.6|1153|1150|1149.4|1153.8|1153.2|1148.8|1148.4|79965
1603886700000|2020-10-28 12:05:00|1150.2|1149.6|1150.6|1150.2|1151.4|1151|1148.4|1148|60072
1603887000000|2020-10-28 12:10:00|1150.4|1150|1150.2|1149.8|1150.6|1150.2|1148.4|1148|38883
1603887300000|2020-10-28 12:15:00|1150|1149.6|1149.4|1149|1151.2|1150.8|1148.2|1148|24466
1603887600000|2020-10-28 12:20:00|1149.2|1148.8|1147.8|1147.4|1150|1149.6|1145.8|1145.4|85955
1603887900000|2020-10-28 12:25:00|1148|1147.2|1148.2|1147.8|1148.8|1148.6|1146.8|1146.4|80905
1603888200000|2020-10-28 12:30:00|1148|1147.6|1147.4|1147|1149.6|1149|1145.4|1145|89379
1603888500000|2020-10-28 12:35:00|1147.2|1147.2|1147.6|1147.2|1148.6|1148.2|1145.4|1145|108978
1603888800000|2020-10-28 12:40:00|1147.4|1147|1141.6|1141.2|1147.6|1147.4|1141|1140.6|85985
1603889100000|2020-10-28 12:45:00|1141.4|1141|1142.2|1142|1146.8|1146.2|1141|1140.8|79911
1603889400000|2020-10-28 12:50:00|1142.4|1142.2|1142.4|1142|1144|1143.8|1139.8|1139.4|49301
1603889700000|2020-10-28 12:55:00|1142.6|1142.2|1144.6|1144|1145.2|1144.6|1139.4|1139|71232
1603890000000|2020-10-28 13:00:00|1144.4|1144.2|1151.6|1151|1151.8|1151.2|1144|1143.6|38052
1603890300000|2020-10-28 13:05:00|1151.2|1150.8|1146.8|1146.2|1151.8|1151.2|1144.8|1144.6|108050
1603890600000|2020-10-28 13:10:00|1146.4|1146.4|1147.2|1146.6|1150|1149.8|1145.4|1145|67035
1603890900000|2020-10-28 13:15:00|1147|1146.4|1147.8|1147.4|1148|1147.4|1144|1143.8|81290
1603891200000|2020-10-28 13:20:00|1147.6|1147.2|1149.2|1148.6|1149.4|1149|1144.4|1143.8|116477
1603891500000|2020-10-28 13:25:00|1149.4|1149|1149.4|1148.8|1151|1150.6|1148|1147.8|75919
1603891800000|2020-10-28 13:30:00|1149.2|1148.6|1151.6|1150.8|1154.6|1153.8|1146.8|1146.2|84415
1603892100000|2020-10-28 13:35:00|1151.8|1151|1154.2|1153.6|1154.6|1154.2|1150|1149.8|84287
1603892400000|2020-10-28 13:40:00|1154.4|1153.8|1157.8|1157.4|1158.8|1158.2|1151.4|1150.8|93520
1603892700000|2020-10-28 13:45:00|1157.6|1157.2|1158.4|1157.8|1160.6|1160|1156.8|1156.4|90837
1603893000000|2020-10-28 13:50:00|1158.2|1157.6|1156.6|1156|1160.8|1160.2|1155.2|1154.8|131078
1603893300000|2020-10-28 13:55:00|1156.8|1155.8|1151|1150.4|1157.4|1156.8|1151|1150.4|56325
1603893600000|2020-10-28 14:00:00|1150.8|1150.2|1148.2|1147.8|1155.4|1155.2|1148|1147.8|100088
1603893900000|2020-10-28 14:05:00|1148.4|1148|1145.8|1145.4|1149.8|1149.2|1145.8|1145.4|71018
1603894200000|2020-10-28 14:10:00|1146|1145.6|1145.6|1145.2|1149.4|1149|1145.4|1144.8|80242
1603894500000|2020-10-28 14:15:00|1145.4|1145|1146.2|1145.6|1149.2|1148.6|1144.8|1144.2|45861
1603894800000|2020-10-28 14:20:00|1146.4|1145.8|1145.4|1145|1148.4|1148|1145.2|1144.8|53867
1603895100000|2020-10-28 14:25:00|1145.2|1144.8|1146.6|1145.8|1147|1146.6|1141|1140.6|140215
1603895400000|2020-10-28 14:30:00|1146.4|1146|1146.4|1146|1149|1148.2|1142.2|1142|107460
1603895700000|2020-10-28 14:35:00|1146.2|1145.8|1143.8|1143.6|1148|1147.4|1142.8|1142.6|59447
1603896000000|2020-10-28 14:40:00|1143.6|1143.4|1142|1141.8|1145.8|1145.2|1141.6|1141|85197
1603896300000|2020-10-28 14:45:00|1141.8|1141.6|1138|1137.6|1142.6|1142.2|1137.2|1137|221519
1603896600000|2020-10-28 14:50:00|1138.2|1137.8|1137.6|1137.2|1139.2|1138.8|1133|1132.8|202922
1603896900000|2020-10-28 14:55:00|1137.4|1137|1134.6|1134.2|1138|1137.6|1131|1130.6|106689
1603897200000|2020-10-28 15:00:00|1134.4|1134.4|1133.2|1132.6|1135.8|1135.4|1130.8|1130.4|177321
1603897500000|2020-10-28 15:05:00|1133.4|1132.8|1135|1134.4|1136.8|1136.4|1130.8|1130.2|118476
1603897800000|2020-10-28 15:10:00|1134.8|1134.2|1141.2|1140.6|1141.6|1141.2|1133|1132.8|126466
1603898100000|2020-10-28 15:15:00|1141|1140.4|1140|1139.8|1141.6|1141.2|1137.2|1137|95382
1603898400000|2020-10-28 15:20:00|1140.2|1140|1135.8|1135.4|1141.4|1141.2|1134|1133.8|79607
1603898700000|2020-10-28 15:25:00|1135.6|1135.2|1135.2|1135|1136.2|1135.8|1132|1131.8|107848
1603899000000|2020-10-28 15:30:00|1135.6|1135.2|1129.6|1129.2|1135.8|1135.2|1128|1127.8|139986
1603899300000|2020-10-28 15:35:00|1129.8|1129.4|1137|1136.8|1137.2|1137|1129.6|1129.4|132902
1603899600000|2020-10-28 15:40:00|1136.8|1136.6|1149|1148.4|1149.8|1149.6|1136.4|1136|154119
1603899900000|2020-10-28 15:45:00|1148.8|1148.2|1149.4|1149|1151.4|1151.2|1145.6|1145.4|106437
1603900200000|2020-10-28 15:50:00|1149.6|1149.2|1147.2|1146.8|1151|1150.6|1146.8|1146.4|104854
1603900500000|2020-10-28 15:55:00|1147|1147|1146|1145.6|1150.4|1149.8|1145.2|1145|69726
1603900800000|2020-10-28 16:00:00|1145.8|1145.4|1145.6|1145.2|1148|1147.8|1143.6|1143.2|77671
1603901100000|2020-10-28 16:05:00|1145.4|1145.4|1149.2|1148.8|1150.2|1150|1145.2|1145|73067
1603901400000|2020-10-28 16:10:00|1149|1148.6|1150|1149.6|1154.2|1153.6|1147.8|1147.6|123659
1603901700000|2020-10-28 16:15:00|1149.8|1149.8|1143.8|1143.4|1151.4|1151|1143.8|1143.4|130912
1603902000000|2020-10-28 16:20:00|1144|1143.6|1142.6|1142.2|1146|1145.6|1141.4|1141.2|145122
1603902300000|2020-10-28 16:25:00|1142.4|1142|1139.8|1139.2|1143.2|1143|1138.8|1138.2|212026
1603958400000|2020-10-29 08:00:00|1148.2|1130.4|1152.4|1151.2|1155|1153.8|1142|1112.8|74829
1603958700000|2020-10-29 08:05:00|1152.6|1151.4|1149.6|1147.8|1158|1156.4|1148.8|1147.4|96970
1603959000000|2020-10-29 08:10:00|1150|1148|1137.8|1136.6|1150.2|1148.8|1136.6|1135.2|72932
1603959300000|2020-10-29 08:15:00|1138|1136.8|1127.4|1126.2|1139.8|1138.6|1127.4|1126|146201
1603959600000|2020-10-29 08:20:00|1127.6|1126.8|1139.2|1137.8|1140.6|1139.4|1127.6|1126.2|85339
1603959900000|2020-10-29 08:25:00|1139.4|1138|1131.6|1130.4|1142.2|1141|1131|1130|59001
1603960200000|2020-10-29 08:30:00|1131.4|1130|1131.2|1130.2|1134|1132.4|1127|1126.4|81067
1603960500000|2020-10-29 08:35:00|1131|1130|1134.6|1133.6|1134.8|1133.8|1125.2|1124.4|101448
1603960800000|2020-10-29 08:40:00|1134.8|1133.8|1136.6|1135.6|1138.2|1137.6|1131|1130.2|31627
1603961100000|2020-10-29 08:45:00|1136.4|1135.4|1132.4|1131.6|1136.4|1135.4|1130.8|1130|31039
1603961400000|2020-10-29 08:50:00|1132.2|1131.4|1132.2|1131.4|1134.4|1134|1130.8|1130|29045
1603961700000|2020-10-29 08:55:00|1132.4|1131.2|1128.4|1127.6|1132.4|1131.4|1127.2|1126.6|53952
1603962000000|2020-10-29 09:00:00|1128.2|1127.4|1131.4|1130.6|1132.6|1132|1127.6|1126.6|56013
1603962300000|2020-10-29 09:05:00|1131.2|1130.8|1137.4|1136.6|1137.6|1136.6|1130|1129.2|94290
1603962600000|2020-10-29 09:10:00|1137.6|1136.8|1134|1133.8|1138.8|1138.2|1133.6|1133|95016
1603962900000|2020-10-29 09:15:00|1133.8|1133.6|1129.4|1128.6|1135.8|1135.4|1128.2|1127.6|95972
1603963200000|2020-10-29 09:20:00|1129.2|1128.8|1131|1130.4|1133.6|1133|1127|1126.6|49735
1603963500000|2020-10-29 09:25:00|1131.2|1130.2|1132.2|1131.6|1135.6|1134.8|1131|1130.2|36831
1603963800000|2020-10-29 09:30:00|1132|1131.4|1124.2|1123.6|1132.2|1131.6|1124.2|1123.6|36258
1603964100000|2020-10-29 09:35:00|1124.4|1124|1126.6|1125.8|1127.8|1127|1121.8|1121.2|44262
1603964400000|2020-10-29 09:40:00|1126.2|1125.6|1126.6|1126|1128.4|1127.8|1124.2|1123.6|45980
1603964700000|2020-10-29 09:45:00|1126.8|1126.2|1130.4|1129.8|1130.8|1130.2|1126|1125.6|29061
1603965000000|2020-10-29 09:50:00|1130.6|1130|1128.2|1127.6|1131|1130.8|1126.8|1126.4|45077
1603965300000|2020-10-29 09:55:00|1128|1127.4|1130.6|1130.2|1130.6|1130.2|1126.8|1126.4|18381
1603965600000|2020-10-29 10:00:00|1130.4|1130|1127.4|1126.8|1130.6|1130|1126.6|1126.2|35220
1603965900000|2020-10-29 10:05:00|1127.2|1127|1126.4|1125.6|1130.4|1130|1125.4|1125|31419
1603966200000|2020-10-29 10:10:00|1126.2|1125.8|1126.6|1126|1128|1127.8|1121.6|1121|69666
1603966500000|2020-10-29 10:15:00|1126.4|1126.2|1130.6|1130|1131.8|1131.2|1126|1125.8|43114
1603966800000|2020-10-29 10:20:00|1130.4|1129.8|1132|1131.6|1136.6|1136.4|1129.6|1129.4|28653
1603967100000|2020-10-29 10:25:00|1132.2|1131.8|1130.2|1129.6|1133|1132.6|1129.4|1129.2|31381
1603967400000|2020-10-29 10:30:00|1130|1129.8|1131.2|1130.8|1132|1131.6|1128.6|1128|22986
1603967700000|2020-10-29 10:35:00|1131.4|1131|1133|1132.4|1133|1132.6|1130.4|1129.8|17976
1603968000000|2020-10-29 10:40:00|1133.2|1132.6|1133|1132.8|1134.8|1134.4|1131.2|1130.8|30912
1603968300000|2020-10-29 10:45:00|1133.2|1132.6|1135.8|1135.4|1136.2|1135.6|1132.4|1132|41503
1603968600000|2020-10-29 10:50:00|1135.6|1135.2|1138.4|1137.8|1138.8|1138.2|1135.4|1135|35426
1603968900000|2020-10-29 10:55:00|1138.6|1138|1137.8|1137.2|1141|1140.6|1136.8|1136.2|89385
1603969200000|2020-10-29 11:00:00|1137.6|1137|1138|1137.6|1138.6|1138.4|1134.8|1134.6|54155
1603969500000|2020-10-29 11:05:00|1137.8|1137.4|1132|1131.6|1138|1137.4|1131.8|1131.4|61862
1603969800000|2020-10-29 11:10:00|1131.8|1131.4|1125.8|1125.4|1132.2|1131.8|1125|1124.8|96112
1603970100000|2020-10-29 11:15:00|1126|1125.6|1125.8|1125.2|1128.8|1128.4|1124.6|1124|78383
1603970400000|2020-10-29 11:20:00|1125.6|1125|1123.8|1123.6|1127.4|1126.8|1123.8|1123.4|43085
1603970700000|2020-10-29 11:25:00|1123.6|1123.4|1126.2|1125.8|1126.6|1126.4|1123|1122.8|62102
1603971000000|2020-10-29 11:30:00|1126|1125.6|1126.6|1126|1129.6|1129.4|1126|1125.6|43168
1603971300000|2020-10-29 11:35:00|1126.8|1126.2|1119.8|1119.4|1128|1127.4|1119.4|1119|181133
1603971600000|2020-10-29 11:40:00|1120|1119.6|1117.6|1117|1120.4|1120|1113.6|1113.2|158092
1603971900000|2020-10-29 11:45:00|1117.4|1117.2|1118.4|1118|1121.4|1121|1117.2|1116.8|39656
1603972200000|2020-10-29 11:50:00|1118.2|1117.8|1119.8|1119.2|1120|1119.6|1113.8|1113.4|73248
1603972500000|2020-10-29 11:55:00|1120|1119.4|1115.2|1114.8|1120.4|1120.2|1114.6|1114.2|60067
1603972800000|2020-10-29 12:00:00|1115.4|1115|1118.8|1118.2|1119.2|1118.8|1114.4|1114|47527
1603973100000|2020-10-29 12:05:00|1118.6|1118|1120|1119.4|1120.6|1120|1115.8|1115.2|31266
1603973400000|2020-10-29 12:10:00|1119.8|1119.2|1120.2|1119.8|1120.6|1120.2|1118.2|1118|17335
1603973700000|2020-10-29 12:15:00|1120.4|1120|1119|1118.6|1120.4|1120.2|1118.4|1118|17193
1603974000000|2020-10-29 12:20:00|1118.8|1118.4|1122.8|1122.6|1123.8|1123.4|1118.2|1118|25981
1603974300000|2020-10-29 12:25:00|1123|1122.8|1124.8|1124.4|1125|1124.6|1121.6|1121.2|18408
1603974600000|2020-10-29 12:30:00|1124.6|1123.8|1126.6|1126.2|1128|1127.8|1123.6|1123.4|46994
1603974900000|2020-10-29 12:35:00|1126.4|1126|1128.2|1127.8|1130|1129.8|1125.8|1125.4|26673
1603975200000|2020-10-29 12:40:00|1128.4|1128|1121.8|1121.2|1128.6|1128.2|1121.8|1121.2|62854
1603975500000|2020-10-29 12:45:00|1122|1121|1120.6|1120.2|1124.4|1124|1120|1118.8|137066
1603975800000|2020-10-29 12:50:00|1120.8|1120.4|1123.2|1122.8|1125.2|1124.8|1120|1119.6|45723
1603976100000|2020-10-29 12:55:00|1123|1122.6|1125.4|1124.8|1126|1125.4|1121.2|1121|41626
1603976400000|2020-10-29 13:00:00|1125.2|1124.6|1123.4|1123|1126.4|1126|1123|1122.6|37534
1603976700000|2020-10-29 13:05:00|1123.2|1122.8|1117.6|1117.2|1123.8|1123.6|1116.2|1115.8|108972
1603977000000|2020-10-29 13:10:00|1117.8|1117.4|1121.2|1120.8|1121.6|1121.2|1116.4|1115.8|40137
1603977300000|2020-10-29 13:15:00|1121|1120.6|1120|1119.4|1122.4|1122|1119.6|1119|76853
1603977600000|2020-10-29 13:20:00|1119.8|1119.2|1123.2|1122.8|1123.4|1123|1119|1118.8|33674
1603977900000|2020-10-29 13:25:00|1123|1122.6|1116.6|1116.2|1123|1122.6|1116.4|1116|37470
1603978200000|2020-10-29 13:30:00|1116.8|1116.4|1112.6|1112|1118.8|1118.2|1112.2|1112|68993
1603978500000|2020-10-29 13:35:00|1112.4|1111.8|1109.8|1109.2|1113.8|1113.6|1109.6|1109|139999
1603978800000|2020-10-29 13:40:00|1109.6|1109|1111.8|1111.4|1112.8|1112.2|1108|1107.8|69430
1603979100000|2020-10-29 13:45:00|1112|1111.6|1118.8|1118.2|1119.8|1119.6|1110.8|1110.2|99702
1603979400000|2020-10-29 13:50:00|1118.6|1118|1128.6|1128|1128.6|1128|1116.8|1116.4|71500
1603979700000|2020-10-29 13:55:00|1128.4|1127.8|1128.4|1127.2|1131|1130.6|1126.8|1126|71580
1603980000000|2020-10-29 14:00:00|1128|1127.4|1129.8|1129.2|1132.6|1132|1125.8|1125|97786
1603980300000|2020-10-29 14:05:00|1129.6|1129.4|1131.2|1130.8|1131.8|1131.2|1127.4|1126.8|70072
1603980600000|2020-10-29 14:10:00|1131.6|1131|1129.6|1129|1134|1133.4|1127.6|1127|65474
1603980900000|2020-10-29 14:15:00|1129.8|1129.2|1132.4|1132|1133|1132.6|1126.6|1126|30447
1603981200000|2020-10-29 14:20:00|1132.6|1132.2|1138.2|1137.4|1139|1138.6|1130.8|1130.6|57124
1603981500000|2020-10-29 14:25:00|1138|1137.6|1142.4|1141.8|1143.8|1143.4|1137|1136.6|79777
1603981800000|2020-10-29 14:30:00|1142.6|1142|1149.8|1149|1150|1149|1141.2|1140.4|106158
1603982100000|2020-10-29 14:35:00|1150|1148.8|1154.6|1154.2|1155.4|1154.8|1148.2|1148|119255
1603982400000|2020-10-29 14:40:00|1154.8|1154|1152|1151.4|1154.8|1154.4|1149.4|1149|76120
1603982700000|2020-10-29 14:45:00|1151.8|1151.2|1151.2|1150.6|1152.8|1152.4|1147.8|1147|122164
1603983000000|2020-10-29 14:50:00|1151.4|1150.8|1148.8|1148.4|1153|1152.8|1148.4|1148|39013
1603983300000|2020-10-29 14:55:00|1148.6|1148.6|1141.6|1141|1150.2|1149.6|1140.2|1140|108180
1603983600000|2020-10-29 15:00:00|1141.8|1140.8|1137.4|1137|1143.6|1143.4|1137.2|1136.8|72464
1603983900000|2020-10-29 15:05:00|1137.2|1136.8|1140.6|1140|1143.4|1143|1135.2|1134.8|77211
1603984200000|2020-10-29 15:10:00|1140.4|1139.8|1145.2|1144.6|1145.4|1145.2|1138.2|1137.8|43167
1603984500000|2020-10-29 15:15:00|1145|1144.4|1147|1146.4|1150|1149.4|1142.4|1142|76715
1603984800000|2020-10-29 15:20:00|1146.8|1146.2|1145|1144.6|1147.2|1146.8|1143.8|1143.4|52918
1603985100000|2020-10-29 15:25:00|1144.8|1144.4|1147.8|1147|1152.6|1152|1142.8|1142.4|76874
1603985400000|2020-10-29 15:30:00|1147.6|1146.8|1140.4|1140|1149|1148.4|1140.2|1140|43099
1603985700000|2020-10-29 15:35:00|1140.2|1140.2|1143.4|1142.8|1143.4|1143|1138.6|1138.2|45176
1603986000000|2020-10-29 15:40:00|1143|1142.6|1140.8|1140.6|1145|1144.6|1140.8|1140.4|19395
1603986300000|2020-10-29 15:45:00|1140.6|1140.4|1142.6|1142|1144.2|1144|1138.2|1137.8|15824
1603986600000|2020-10-29 15:50:00|1142.2|1141.8|1138.8|1138.4|1142.2|1142|1138.2|1137.6|21835
1603986900000|2020-10-29 15:55:00|1139|1138.6|1135.8|1135.6|1141|1140.6|1134|1133.6|23085
1603987200000|2020-10-29 16:00:00|1136|1136.4|1133.2|1133|1137.8|1137.4|1132.4|1132|22017
1603987500000|2020-10-29 16:05:00|1133.4|1132.8|1132.2|1131.8|1135|1134.6|1132|1131.6|12823
1603987800000|2020-10-29 16:10:00|1132|1131.4|1138|1137.6|1138.2|1137.8|1131.2|1130.6|17102
1603988100000|2020-10-29 16:15:00|1137.6|1137|1136.8|1136.6|1139|1138.8|1134.4|1134.2|20324
1603988400000|2020-10-29 16:20:00|1137.8|1137.2|1131.4|1131|1137.8|1137.2|1131.2|1131|21587
1603988700000|2020-10-29 16:25:00|1131.6|1131.4|1129.2|1128.6|1134|1133.8|1129|1128.4|27225
1604044800000|2020-10-30 08:00:00|1136.2|1113.8|1123|1121.4|1136.2|1124.6|1117|1113.8|21305
1604045100000|2020-10-30 08:05:00|1123.4|1121.8|1122|1121|1123.8|1122.6|1116|1114.6|11375
1604045400000|2020-10-30 08:10:00|1122.4|1121.2|1123.8|1122.8|1124.6|1123.4|1117.6|1117.2|16818
1604045700000|2020-10-30 08:15:00|1123.6|1123.2|1126.4|1125.6|1126.8|1126|1120|1119.2|17250
1604046000000|2020-10-30 08:20:00|1125.6|1126|1124.4|1123.6|1126|1126|1119|1118.2|13057
1604046300000|2020-10-30 08:25:00|1124|1123.4|1129|1128.2|1130.2|1129.8|1123.2|1122.4|21941
1604046600000|2020-10-30 08:30:00|1128.8|1128.4|1137.8|1136.8|1137.8|1136.8|1127.8|1127.2|14253
1604046900000|2020-10-30 08:35:00|1138|1137|1136.6|1135.6|1140.4|1139.6|1134.8|1133.8|12048
1604047200000|2020-10-30 08:40:00|1136.4|1135.4|1129.6|1128.4|1136.4|1135.4|1129.6|1128.4|8931
1604047500000|2020-10-30 08:45:00|1129.2|1128|1128|1127.6|1131.6|1131|1128|1127.4|20445
1604047800000|2020-10-30 08:50:00|1128.2|1127.4|1127.6|1127.2|1132.8|1132.2|1127.6|1127|14071
1604048100000|2020-10-30 08:55:00|1127.2|1127|1128.2|1127.4|1131.2|1130.6|1126.6|1126.2|26602
1604048400000|2020-10-30 09:00:00|1128|1127.2|1137.4|1137|1138.8|1138.4|1127.4|1127|29638
1604048700000|2020-10-30 09:05:00|1137.2|1137.2|1135|1134.4|1137.8|1137.4|1130|1129.6|24276
1604049000000|2020-10-30 09:10:00|1134.6|1134|1135.6|1135.2|1138.8|1138.4|1134.2|1134|25002
1604049300000|2020-10-30 09:15:00|1135.2|1135|1151|1150.6|1151|1150.6|1133.6|1133|33650
1604049600000|2020-10-30 09:20:00|1151.8|1151.2|1149.2|1148.6|1156.6|1156|1149|1148.4|22006
1604049900000|2020-10-30 09:25:00|1148.6|1148.4|1148|1147.2|1151|1150.6|1147.2|1146.4|13293
1604050200000|2020-10-30 09:30:00|1147.6|1147|1148.6|1148|1151|1150.6|1145.2|1144.6|19746
1604050500000|2020-10-30 09:35:00|1147.8|1147.2|1151.2|1150.6|1151.2|1150.6|1147|1146.6|12728
1604050800000|2020-10-30 09:40:00|1151|1150.4|1153.8|1153|1154|1153.6|1149.8|1149.4|20131
1604051100000|2020-10-30 09:45:00|1153.6|1153.2|1154.8|1154.2|1155.8|1155.2|1149.6|1149.2|9645
1604051400000|2020-10-30 09:50:00|1154|1153.4|1152|1151.4|1156.6|1156|1152|1151.4|12602
1604051700000|2020-10-30 09:55:00|1151.8|1151.6|1153|1152.4|1153|1152.4|1148.8|1148.4|7395
1604052000000|2020-10-30 10:00:00|1152.6|1152.2|1150.8|1150.2|1152.6|1152.2|1148.4|1147.8|7894
1604052300000|2020-10-30 10:05:00|1150.6|1150|1151|1150.6|1153.4|1153|1148.2|1147.8|7846
1604052600000|2020-10-30 10:10:00|1150.8|1150.4|1149.8|1149.4|1152.6|1152|1149|1148.6|9893
1604052900000|2020-10-30 10:15:00|1150.2|1149.2|1144.4|1144|1151|1150.4|1144.4|1144|8551
1604053200000|2020-10-30 10:20:00|1144.6|1143.8|1141.2|1140.6|1145|1144.4|1139.6|1139|8400
1604053500000|2020-10-30 10:25:00|1141|1140.4|1145.6|1145.2|1145.8|1145.4|1140.6|1140.2|9676
1604053800000|2020-10-30 10:30:00|1145.8|1145.4|1145.6|1145|1145.8|1145.4|1141.8|1141.2|11718
1604054100000|2020-10-30 10:35:00|1146.2|1145.2|1149|1148.4|1149.8|1149.6|1145.6|1145.2|14185
1604054400000|2020-10-30 10:40:00|1148.8|1148|1149.6|1149|1149.6|1149|1145.4|1145|9499
1604054700000|2020-10-30 10:45:00|1150|1149.4|1146.8|1146.2|1153.4|1153|1146|1145.6|19190
1604055000000|2020-10-30 10:50:00|1147.2|1146.6|1150.2|1149.8|1150.4|1150|1145.6|1145.2|19293
1604055300000|2020-10-30 10:55:00|1150|1149.6|1149.2|1148.8|1152|1151.8|1149|1148.6|32075
1604055600000|2020-10-30 11:00:00|1150.2|1149|1149.8|1149.2|1152|1151.6|1147.8|1147.4|10120
1604055900000|2020-10-30 11:05:00|1150.2|1149.4|1152|1151.6|1152.4|1152|1148.2|1147.8|14169
1604056200000|2020-10-30 11:10:00|1151.8|1151.2|1151.6|1151.2|1153.8|1152.6|1149|1148.6|10609
1604056500000|2020-10-30 11:15:00|1152|1151|1152.8|1152.2|1153.4|1153|1151.2|1151|9711
1604056800000|2020-10-30 11:20:00|1153|1152.4|1151.4|1150.8|1154.2|1154|1149.2|1148.8|10723
1604057100000|2020-10-30 11:25:00|1151.6|1151|1149.6|1149.2|1152|1151.8|1149|1148.6|9241
1604057400000|2020-10-30 11:30:00|1149.8|1149.4|1149|1148.8|1151.8|1151.2|1147.8|1147.4|8366
1604057700000|2020-10-30 11:35:00|1149.6|1149.2|1147|1146.6|1149.6|1149.2|1146|1145.8|7919
1604058000000|2020-10-30 11:40:00|1146.6|1146.2|1148.6|1148.2|1148.6|1148.2|1146.2|1145.8|7299
1604058300000|2020-10-30 11:45:00|1148.2|1147.4|1146.4|1146.2|1148.6|1148.2|1144.8|1144.4|10092
1604058600000|2020-10-30 11:50:00|1146.8|1145.4|1148.4|1147.8|1148.4|1148|1145.8|1145.4|5386
1604058900000|2020-10-30 11:55:00|1148.2|1147.4|1149|1148.6|1149.6|1149.2|1146.4|1146|11122
1604059200000|2020-10-30 12:00:00|1149.2|1148.8|1147.6|1147.4|1149.6|1149.2|1146.8|1146.4|9807
1604059500000|2020-10-30 12:05:00|1147.8|1147.8|1146.8|1146.4|1148|1147.8|1144.6|1144.2|10650
1604059800000|2020-10-30 12:10:00|1147|1146.6|1143.8|1143.4|1148|1147.6|1142.6|1142.2|6063
1604060100000|2020-10-30 12:15:00|1143.6|1143.6|1142.4|1141.8|1144.6|1144.2|1141.2|1140.8|6661
1604060400000|2020-10-30 12:20:00|1142|1141.6|1146.8|1146.4|1147.2|1146.8|1141.4|1141|12698
1604060700000|2020-10-30 12:25:00|1147.6|1146.6|1149.8|1149.4|1150|1149.8|1146.6|1146.2|9914
1604061000000|2020-10-30 12:30:00|1149.6|1149|1147.4|1147|1151|1150.8|1147.2|1147|11769
1604061300000|2020-10-30 12:35:00|1147.2|1146.6|1148.4|1147.8|1150.4|1150|1147|1146.6|10334
1604061600000|2020-10-30 12:40:00|1148.2|1147.4|1149.2|1149|1149.4|1149|1146.6|1146.2|9229
1604061900000|2020-10-30 12:45:00|1149.4|1148.4|1151.8|1151.4|1152.2|1151.8|1148|1147.6|7035
1604062200000|2020-10-30 12:50:00|1152.2|1151.6|1153|1152.6|1153.2|1153|1151.6|1151|4699
1604062500000|2020-10-30 12:55:00|1152.8|1152.4|1152.4|1152|1154.6|1154.2|1152|1151.4|5274
1604062800000|2020-10-30 13:00:00|1152.2|1151.8|1153.4|1152.8|1154.4|1154.2|1150|1149.6|9061
1604063100000|2020-10-30 13:05:00|1153.2|1152.6|1152.8|1152.4|1155|1154.8|1152.2|1152|5524
1604063400000|2020-10-30 13:10:00|1152.4|1152.2|1150.8|1150.6|1153|1152.8|1150.8|1150.2|13373
1604063700000|2020-10-30 13:15:00|1150.6|1150.4|1151.8|1151.4|1152.4|1152|1148.8|1148.6|16693
1604064000000|2020-10-30 13:20:00|1151.6|1151|1155|1154.6|1155.4|1154.8|1150.4|1150|17012
1604064300000|2020-10-30 13:25:00|1154.6|1154.4|1156.4|1156.2|1156.4|1156.2|1154.2|1153.8|9539
1604064600000|2020-10-30 13:30:00|1156.2|1155.8|1155.8|1155.2|1159.8|1159.4|1155.2|1154.8|17128
1604064900000|2020-10-30 13:35:00|1155.6|1155.4|1156|1155.6|1157.8|1157.4|1154.2|1153.8|11077
1604065200000|2020-10-30 13:40:00|1155.6|1155.2|1153.6|1153.2|1155.8|1155.4|1153.2|1153|14123
1604065500000|2020-10-30 13:45:00|1153.4|1152.6|1150.6|1150.2|1155|1154.6|1150.2|1150|14874
1604065800000|2020-10-30 13:50:00|1150.4|1150|1153.8|1153.4|1154.8|1154.2|1149.8|1149.2|10668
1604066100000|2020-10-30 13:55:00|1154|1153.6|1155.6|1155.2|1156.6|1156.2|1153.4|1153|10577
1604066400000|2020-10-30 14:00:00|1155.4|1155.4|1157.6|1157|1159.6|1159.2|1155.2|1154.8|14952
1604066700000|2020-10-30 14:05:00|1157.2|1156.8|1158.4|1158|1160.4|1160|1156.6|1156.2|11199
1604067000000|2020-10-30 14:10:00|1158.2|1157.8|1162.6|1162|1175.2|1174.6|1157.6|1157.2|41502
1604067300000|2020-10-30 14:15:00|1163|1162.4|1159.6|1159|1163.6|1162.6|1157.2|1156.6|25776
1604067600000|2020-10-30 14:20:00|1160|1159.4|1155.4|1154.8|1160.2|1159.6|1154.2|1153.4|16840
1604067900000|2020-10-30 14:25:00|1155.2|1153.8|1155.4|1154.6|1155.4|1155|1150.8|1150.4|22705
1604068200000|2020-10-30 14:30:00|1155.2|1153.8|1155.4|1154.8|1160|1159.2|1153.8|1153.2|23139
1604068500000|2020-10-30 14:35:00|1155.2|1154|1158.4|1157.6|1159.6|1159|1154.4|1153.4|11931
1604068800000|2020-10-30 14:40:00|1158.2|1157.4|1152.6|1152|1158.4|1157.4|1152.4|1152|16309
1604069100000|2020-10-30 14:45:00|1152.8|1152.2|1144.4|1144|1153.8|1153.2|1144.4|1144|28068
1604069400000|2020-10-30 14:50:00|1144.2|1143.6|1150.2|1149.6|1150.2|1149.6|1143.2|1142.8|19473
1604069700000|2020-10-30 14:55:00|1149.8|1149.2|1143|1142.4|1150.6|1150.2|1142.2|1142|8553
1604070000000|2020-10-30 15:00:00|1142.6|1141.8|1149.2|1148.8|1149.6|1149|1142.2|1141.6|13328
1604070300000|2020-10-30 15:05:00|1149|1148.4|1145.6|1145.2|1150|1149.2|1145.4|1145|14463
1604070600000|2020-10-30 15:10:00|1145.8|1145.4|1155.6|1155.2|1156|1155.4|1145.8|1145.4|14946
1604070900000|2020-10-30 15:15:00|1155.2|1154.6|1154|1153.4|1156|1155.4|1151.8|1151.6|13945
1604071200000|2020-10-30 15:20:00|1153.8|1153|1156.2|1155.6|1156.2|1155.8|1152.8|1152.4|11051
1604071500000|2020-10-30 15:25:00|1156|1155.8|1155.4|1155|1157|1156.6|1153.6|1153.2|11467
1604071800000|2020-10-30 15:30:00|1155.2|1154.4|1158|1157.6|1158.2|1157.8|1154.8|1154.4|11182
1604072100000|2020-10-30 15:35:00|1158.4|1157.8|1158.2|1157.8|1160.8|1160.6|1157.8|1157.2|67035
1604072400000|2020-10-30 15:40:00|1158|1157.4|1155.8|1155.4|1158.2|1158|1153.6|1153.2|50784
1604072700000|2020-10-30 15:45:00|1155.4|1154.8|1159|1158.6|1159.2|1158.8|1152.8|1152.4|11079
1604073000000|2020-10-30 15:50:00|1158.6|1158.2|1163.4|1163.2|1163.6|1163.2|1157.8|1157.4|16953
1604073300000|2020-10-30 15:55:00|1163.2|1162.8|1164.4|1164.2|1165|1164.6|1161.4|1161|17622
1604073600000|2020-10-30 16:00:00|1164|1164|1163.8|1163.4|1165.4|1165|1163.2|1162.8|21778
1604073900000|2020-10-30 16:05:00|1163.6|1163|1162|1161.4|1166|1165.6|1161.4|1161|15772
1604074200000|2020-10-30 16:10:00|1162.2|1161.6|1159.4|1159|1162.2|1161.8|1158.2|1157.8|19189
1604074500000|2020-10-30 16:15:00|1159.6|1159.2|1165|1164.6|1165.2|1164.8|1159.4|1159|53119
1604074800000|2020-10-30 16:20:00|1164.8|1164.8|1162.8|1162.2|1166|1165.6|1161.4|1161|26211
1604075100000|2020-10-30 16:25:00|1162.2|1162|1163.8|1163|1165.4|1165|1160.6|1160.2|51513
1604304000000|2020-11-02 08:00:00|1188.8|1177.4|1169.8|1168|1188.8|1185|1169.4|1167|78979
1604304300000|2020-11-02 08:05:00|1170|1168.2|1171.6|1170.4|1176.6|1175.4|1168.2|1167|57291
1604304600000|2020-11-02 08:10:00|1171.8|1170.6|1167|1166.2|1172.6|1171.6|1165|1164|78699
1604304900000|2020-11-02 08:15:00|1167.2|1166.4|1170.6|1169.8|1170.6|1170|1164|1163.4|58665
1604305200000|2020-11-02 08:20:00|1170.8|1170|1174.6|1174|1175|1174.2|1169|1168|66307
1604305500000|2020-11-02 08:25:00|1174.2|1173.8|1168|1167.4|1174.6|1174|1167.8|1167|52570
1604305800000|2020-11-02 08:30:00|1167.8|1167|1162.6|1162.4|1170.2|1169|1161.2|1160.8|66955
1604306100000|2020-11-02 08:35:00|1162.8|1162.6|1161.6|1161.2|1164|1163.4|1159.2|1158.8|36204
1604306400000|2020-11-02 08:40:00|1161.2|1161|1165.4|1164.8|1166.8|1166.4|1161.2|1160.4|21227
1604306700000|2020-11-02 08:45:00|1165.2|1165|1170.6|1170|1170.8|1170|1163.6|1163.2|62017
1604307000000|2020-11-02 08:50:00|1170.8|1170.2|1171.2|1170.6|1173.6|1172.8|1169|1168.4|54113
1604307300000|2020-11-02 08:55:00|1171|1170.4|1176.4|1175.8|1176.6|1176|1169.8|1169.4|50460
1604307600000|2020-11-02 09:00:00|1176.2|1175.6|1180.8|1180.2|1181.6|1181|1173.8|1173.6|54696
1604307900000|2020-11-02 09:05:00|1180.6|1180|1178.8|1178.2|1180.8|1180.4|1175.8|1175.2|48277
1604308200000|2020-11-02 09:10:00|1179|1178.4|1180.4|1180|1180.4|1180.2|1177.6|1177.4|41194
1604308500000|2020-11-02 09:15:00|1180.2|1179.6|1176.6|1176.2|1180.4|1180.2|1173.4|1172.8|35835
1604308800000|2020-11-02 09:20:00|1176.8|1176.4|1176.2|1175.8|1177.8|1177.2|1172.8|1172.4|50161
1604309100000|2020-11-02 09:25:00|1176|1175.6|1181.6|1181.4|1182.2|1181.8|1174.8|1174.4|58006
1604309400000|2020-11-02 09:30:00|1181.8|1181.6|1186.4|1186|1190.4|1190|1181.4|1180.8|94083
1604309700000|2020-11-02 09:35:00|1186.6|1186.2|1186.6|1186|1188.2|1187.8|1185.8|1185|46089
1604310000000|2020-11-02 09:40:00|1186.8|1186.2|1181|1180.4|1188|1187.6|1180.8|1180.2|101808
1604310300000|2020-11-02 09:45:00|1180.8|1180.2|1181.4|1180.8|1183|1182.4|1178.8|1178|52707
1604310600000|2020-11-02 09:50:00|1181.6|1181|1181.8|1181.4|1182.2|1182|1179.2|1178.8|27554
1604310900000|2020-11-02 09:55:00|1182|1181.6|1183.6|1183|1185.8|1185.4|1181.8|1181.4|34671
1604311200000|2020-11-02 10:00:00|1183.4|1183.2|1188.2|1187.8|1188.6|1188.4|1182.4|1182|53424
1604311500000|2020-11-02 10:05:00|1188.4|1188|1187.6|1187.2|1190.4|1190.2|1186.4|1186.2|80262
1604311800000|2020-11-02 10:10:00|1187.8|1187.4|1184.4|1184.2|1189.6|1189.2|1184|1183.8|32325
1604312100000|2020-11-02 10:15:00|1184.2|1184|1185.2|1184.8|1186.4|1186|1182.8|1182.4|56317
1604312400000|2020-11-02 10:20:00|1185|1184.6|1184.6|1184.4|1186.8|1186.4|1183.8|1183.2|22986
1604312700000|2020-11-02 10:25:00|1184.8|1184.6|1187.6|1187.2|1190.6|1190|1184.6|1184.4|37188
1604313000000|2020-11-02 10:30:00|1187.4|1187|1186.8|1186.6|1189.2|1189|1186.2|1186|42503
1604313300000|2020-11-02 10:35:00|1187|1186.8|1190|1189.6|1190.6|1190.2|1187|1186.8|48630
1604313600000|2020-11-02 10:40:00|1189.8|1189.4|1190.6|1190.2|1192.4|1192.2|1189.6|1189|105564
1604313900000|2020-11-02 10:45:00|1190.4|1190.4|1192|1191.6|1192.6|1192.2|1189.8|1189.6|92637
1604314200000|2020-11-02 10:50:00|1191.8|1191.8|1195.4|1195|1195.6|1195.2|1190.2|1190|67069
1604314500000|2020-11-02 10:55:00|1195.6|1195.2|1192.4|1192.2|1196.8|1196.4|1191.8|1191.4|44240
1604314800000|2020-11-02 11:00:00|1192.2|1192|1189.8|1189.4|1193.4|1192.8|1187.8|1187.4|64805
1604315100000|2020-11-02 11:05:00|1190|1189.6|1189|1188.6|1190.8|1190.6|1187.6|1187.4|79460
1604315400000|2020-11-02 11:10:00|1188.8|1188.8|1190.8|1190.4|1191.8|1191.2|1188.4|1188|21769
1604315700000|2020-11-02 11:15:00|1191|1190.6|1192.6|1192.4|1193|1192.4|1187.8|1187.4|22348
1604316000000|2020-11-02 11:20:00|1192.8|1192.6|1196.2|1195.8|1196.2|1196|1191.4|1191|36773
1604316300000|2020-11-02 11:25:00|1196.4|1196|1194.8|1194.6|1196.8|1196.4|1193.2|1192.8|21031
1604316600000|2020-11-02 11:30:00|1195|1194.8|1197.2|1197|1198.2|1197.8|1195|1194.6|95536
1604316900000|2020-11-02 11:35:00|1197.4|1196.8|1196.8|1196.2|1201.2|1200.8|1196.6|1196|150166
1604317200000|2020-11-02 11:40:00|1196.6|1196|1194.4|1194|1196.6|1196|1191.4|1191|49790
1604317500000|2020-11-02 11:45:00|1194.2|1194.2|1195.6|1195.2|1196.2|1196|1192.4|1192.2|39432
1604317800000|2020-11-02 11:50:00|1195.4|1195.4|1197.6|1197.4|1198.4|1197.8|1194.4|1194|27601
1604318100000|2020-11-02 11:55:00|1197.8|1197.2|1201.6|1201.2|1201.8|1201.2|1197.4|1197|57010
1604318400000|2020-11-02 12:00:00|1201.4|1200.8|1203|1202.6|1203.2|1203|1199.2|1198.8|239836
1604318700000|2020-11-02 12:05:00|1202.8|1202.8|1198.6|1198.2|1203.6|1203.2|1198.4|1198.2|40832
1604319000000|2020-11-02 12:10:00|1198.8|1198.4|1200|1199.8|1200.8|1200.4|1197.8|1197.4|105369
1604319300000|2020-11-02 12:15:00|1199.8|1199.6|1199|1198.6|1200.4|1200.2|1198.6|1198.4|57824
1604319600000|2020-11-02 12:20:00|1198.8|1198.4|1199.8|1199.4|1200|1199.8|1198|1197.6|22464
1604319900000|2020-11-02 12:25:00|1200|1199.6|1201|1200.8|1203|1202.8|1199.2|1199|89503
1604320200000|2020-11-02 12:30:00|1200.8|1200.6|1207.2|1206.6|1208|1207.4|1199.8|1199.4|43545
1604320500000|2020-11-02 12:35:00|1207.4|1206.8|1205.8|1205.4|1208|1207.8|1204.2|1203.6|46816
1604320800000|2020-11-02 12:40:00|1205.6|1205.2|1203.2|1202.8|1206|1205.6|1202.8|1202.4|27232
1604321100000|2020-11-02 12:45:00|1203|1202.6|1202.8|1202.6|1203.6|1203.2|1201.6|1201.2|17226
1604321400000|2020-11-02 12:50:00|1202.6|1202.4|1200|1199.8|1203.2|1203|1199.4|1199|24577
1604321700000|2020-11-02 12:55:00|1199.8|1199.6|1201.2|1200.8|1203.6|1203|1199.6|1199.2|17646
1604322000000|2020-11-02 13:00:00|1201|1200.6|1200.2|1199.8|1202|1201.6|1198.4|1198|37967
1604322300000|2020-11-02 13:05:00|1199.8|1199.6|1201.8|1201.4|1201.8|1201.6|1198.8|1198.2|31399
1604322600000|2020-11-02 13:10:00|1201.6|1201.2|1205|1204.6|1206.4|1206.2|1201|1200.8|43421
1604322900000|2020-11-02 13:15:00|1204.8|1204.4|1206.8|1206.4|1206.8|1206.4|1203.6|1203.4|78352
1604323200000|2020-11-02 13:20:00|1206.6|1206.2|1208.8|1208.4|1211.4|1211.2|1206|1205.8|122049
1604323500000|2020-11-02 13:25:00|1209|1208.6|1208.6|1208|1209.6|1209.4|1206.2|1206|20384
1604323800000|2020-11-02 13:30:00|1208.8|1208.2|1212|1211.8|1212|1211.8|1206.6|1206.2|49485
1604324100000|2020-11-02 13:35:00|1211.8|1211.6|1213.2|1212.8|1213.8|1213.2|1210.8|1210.4|37019
1604324400000|2020-11-02 13:40:00|1213|1212.6|1212.2|1211.8|1213|1212.6|1210.8|1210.4|292026
1604324700000|2020-11-02 13:45:00|1212|1211.6|1209.6|1209.2|1212.8|1212.4|1208.4|1208.2|46157
1604325000000|2020-11-02 13:50:00|1209.4|1209.4|1207.6|1207.2|1211|1210.8|1206|1205.4|54886
1604325300000|2020-11-02 13:55:00|1207.8|1207.4|1212.6|1212.2|1212.8|1212.2|1207.6|1207.2|46492
1604325600000|2020-11-02 14:00:00|1212.8|1212|1211|1210.6|1212.8|1212|1207.2|1207|40775
1604325900000|2020-11-02 14:05:00|1210.8|1210.8|1212.6|1212|1213|1212.6|1210|1209.4|50843
1604326200000|2020-11-02 14:10:00|1212.4|1212.2|1208|1207.6|1213.2|1213|1208|1207.4|56626
1604326500000|2020-11-02 14:15:00|1207.8|1207.4|1211.6|1211.4|1212.6|1212.2|1206.4|1205.8|38983
1604326800000|2020-11-02 14:20:00|1211.8|1211|1204.2|1203.6|1211.8|1211.2|1203.4|1203|43333
1604327100000|2020-11-02 14:25:00|1204|1203.4|1203.2|1202.8|1206.2|1206|1202|1201.6|57418
1604327400000|2020-11-02 14:30:00|1203|1203|1199.2|1198.6|1205.8|1205|1199|1198.4|78672
1604327700000|2020-11-02 14:35:00|1199|1198.4|1198.8|1198|1202|1201.4|1196.6|1195.8|79911
1604328000000|2020-11-02 14:40:00|1198.6|1197.8|1188.2|1187.4|1198.6|1197.8|1188.2|1187.4|70650
1604328300000|2020-11-02 14:45:00|1188.6|1187.6|1193.2|1192.4|1194.8|1194.2|1188.2|1187.4|79096
1604328600000|2020-11-02 14:50:00|1193|1192.2|1195|1194.6|1197.2|1196.2|1190.4|1189.4|55593
1604328900000|2020-11-02 14:55:00|1194.6|1194.2|1199.8|1198.2|1200|1198.4|1191|1190.6|78420
1604329200000|2020-11-02 15:00:00|1200|1199|1200|1199.6|1201.6|1201|1197.6|1196.8|59044
1604329500000|2020-11-02 15:05:00|1200.2|1199.8|1196.4|1195.6|1202.8|1202.4|1194.4|1194|64590
1604329800000|2020-11-02 15:10:00|1196.6|1195.8|1196|1195.4|1197.6|1197|1194.2|1194|41489
1604330100000|2020-11-02 15:15:00|1196.2|1195.6|1202.6|1202|1203.4|1203.2|1195.6|1195|56205
1604330400000|2020-11-02 15:20:00|1202.4|1201.8|1202|1201.6|1203.2|1202.6|1199.4|1199|51839
1604330700000|2020-11-02 15:25:00|1201.8|1201.4|1201|1200.8|1202.6|1202.2|1199.4|1199|48939
1604331000000|2020-11-02 15:30:00|1200.8|1200.6|1198.2|1197.8|1201.2|1200.8|1196.8|1196.4|58737
1604331300000|2020-11-02 15:35:00|1198.4|1198|1196.8|1196.6|1200.4|1200|1196.6|1196.2|76213
1604331600000|2020-11-02 15:40:00|1196.6|1196.4|1196.4|1196.2|1198.8|1198.2|1193.8|1193.6|76939
1604331900000|2020-11-02 15:45:00|1196.6|1196|1197.2|1197|1199.6|1199.2|1195.4|1194.8|41857
1604332200000|2020-11-02 15:50:00|1197.4|1197.2|1198.2|1198|1200|1199.6|1195.4|1195|59651
1604332500000|2020-11-02 15:55:00|1198|1197.8|1199|1198.6|1199.4|1199|1197.6|1197.4|38975
1604332800000|2020-11-02 16:00:00|1198.8|1198.4|1199.4|1199|1199.6|1199.2|1193.8|1193.4|78494
1604333100000|2020-11-02 16:05:00|1199.2|1198.8|1202.8|1202.2|1202.8|1202.4|1198.4|1198|57532
1604333400000|2020-11-02 16:10:00|1203|1202.4|1203.2|1202.8|1203.4|1203.2|1199.4|1199.2|78460
1604333700000|2020-11-02 16:15:00|1203|1202.6|1205|1204.4|1205|1204.8|1200.4|1199.8|90591
1604334000000|2020-11-02 16:20:00|1204.8|1204.6|1210.8|1210.2|1211|1210.8|1202|1201.6|138057
1604334300000|2020-11-02 16:25:00|1210.6|1210|1210.6|1210|1212.8|1212.6|1209.8|1209|157675
1604390400000|2020-11-03 08:00:00|1236.2|1202.2|1245|1242.8|1249.2|1247|1235|1202.2|145671
1604390700000|2020-11-03 08:05:00|1243.2|1242.6|1245.6|1244.6|1250|1248.8|1239|1237.4|221720
1604391000000|2020-11-03 08:10:00|1246|1245.2|1255|1254.6|1255.8|1255.4|1244.8|1243.2|147593
1604391300000|2020-11-03 08:15:00|1255.4|1254.8|1256.4|1255.4|1260.4|1260|1253.2|1252.4|191519
1604391600000|2020-11-03 08:20:00|1256.2|1255.8|1258.6|1257.6|1260|1259|1253|1252.4|155356
1604391900000|2020-11-03 08:25:00|1258.2|1257.4|1264.4|1263.4|1265|1264.8|1256|1254.8|190719
1604392200000|2020-11-03 08:30:00|1264.6|1263.6|1280.2|1280|1281|1280|1264.4|1263.2|271633
1604392500000|2020-11-03 08:35:00|1280|1279.8|1275.2|1274.6|1281|1280.8|1274|1273.4|221719
1604392800000|2020-11-03 08:40:00|1275.6|1275|1262.2|1261.4|1276.6|1276.2|1261.8|1261|158692
1604393100000|2020-11-03 08:45:00|1262|1261.2|1267.8|1267|1268.8|1268.4|1261.4|1261.2|181874
1604393400000|2020-11-03 08:50:00|1267.6|1267.2|1262.8|1262.2|1271.2|1270.4|1261.6|1261.2|171168
1604393700000|2020-11-03 08:55:00|1262.6|1262.4|1261.6|1261|1264|1263.8|1260.2|1260|118020
1604394000000|2020-11-03 09:00:00|1261.8|1261.2|1256.6|1256.4|1264.2|1264|1256.6|1256.4|131890
1604394300000|2020-11-03 09:05:00|1256.4|1256|1263.8|1263|1264.2|1263.2|1253.8|1253.4|85883
1604394600000|2020-11-03 09:10:00|1263.6|1262.6|1261.4|1261.2|1264.2|1263.4|1258.4|1258|47327
1604394900000|2020-11-03 09:15:00|1261.6|1260.8|1265|1264.8|1265.8|1265|1261|1260.6|57517
1604395200000|2020-11-03 09:20:00|1265.2|1264.6|1266.4|1265.8|1269.2|1268.8|1264.4|1263.8|84478
1604395500000|2020-11-03 09:25:00|1266.2|1265.6|1268.8|1268.2|1269.4|1269|1265.4|1265.2|56573
1604395800000|2020-11-03 09:30:00|1269|1268.4|1271.2|1270.6|1272.8|1272.4|1267.2|1266.8|84213
1604396100000|2020-11-03 09:35:00|1271.4|1270.8|1275.2|1274.6|1276.8|1276.6|1270|1269.8|216848
1604396400000|2020-11-03 09:40:00|1275|1274.4|1269|1268.6|1275.2|1274.4|1268.6|1268.2|103357
1604396700000|2020-11-03 09:45:00|1269.2|1268.8|1271.6|1271.2|1271.6|1271.2|1267|1266.8|85107
1604397000000|2020-11-03 09:50:00|1271.8|1271.4|1273.8|1273.4|1275.4|1275.2|1271|1270.8|56053
1604397300000|2020-11-03 09:55:00|1274|1273.6|1271.6|1271.2|1274.2|1274|1269.6|1269|46235
1604397600000|2020-11-03 10:00:00|1271.8|1271.4|1267.4|1267|1273.2|1272.8|1266|1265.8|34149
1604397900000|2020-11-03 10:05:00|1267.6|1267.2|1268|1267.6|1269|1268.6|1265.4|1265.2|54484
1604398200000|2020-11-03 10:10:00|1267.8|1267.4|1270.2|1269.8|1272|1271.6|1267.2|1266.8|60226
1604398500000|2020-11-03 10:15:00|1270|1269.6|1272.2|1271.8|1273.4|1273|1269.2|1269|42141
1604398800000|2020-11-03 10:20:00|1272|1271.6|1270.4|1270|1273|1272.6|1269|1268.8|84871
1604399100000|2020-11-03 10:25:00|1270.2|1269.8|1274.4|1274|1275|1274.6|1270.2|1269.8|42377
1604399400000|2020-11-03 10:30:00|1274.2|1273.8|1273|1272.6|1274.4|1273.8|1271.8|1271.4|25506
1604399700000|2020-11-03 10:35:00|1273.2|1272.8|1275.6|1275.2|1276.6|1276.4|1272|1271.6|54710
1604400000000|2020-11-03 10:40:00|1275.4|1275|1272.2|1271.8|1275.8|1275.2|1270.2|1270|28925
1604400300000|2020-11-03 10:45:00|1272.4|1272|1274.2|1273.6|1274.6|1274.2|1270.4|1270|45201
1604400600000|2020-11-03 10:50:00|1274|1273.8|1273.4|1273|1276|1275.8|1272.4|1272|41014
1604400900000|2020-11-03 10:55:00|1273.2|1272.8|1274.2|1273.8|1275.2|1275|1271.4|1271|69451
1604401200000|2020-11-03 11:00:00|1274.4|1274|1272.2|1271.8|1274.6|1274.2|1272.2|1271.6|28063
1604401500000|2020-11-03 11:05:00|1272.4|1272|1272.2|1271.8|1276.4|1276.2|1272.2|1271.8|79617
1604401800000|2020-11-03 11:10:00|1272|1271.6|1272|1271.6|1273.4|1273.2|1269.8|1269.4|73949
1604402100000|2020-11-03 11:15:00|1272.2|1271.8|1270|1269.6|1273|1272.8|1268.8|1268.4|67113
1604402400000|2020-11-03 11:20:00|1269.8|1269.8|1268.6|1268.4|1273.8|1273.6|1268.6|1268.2|122424
1604402700000|2020-11-03 11:25:00|1268.8|1268.2|1270.8|1270.4|1271.4|1271.2|1268.4|1268|89388
1604403000000|2020-11-03 11:30:00|1271|1270.6|1269.4|1269.2|1271|1270.6|1267.8|1267.4|31915
1604403300000|2020-11-03 11:35:00|1269.2|1269|1272.4|1272|1272.8|1272.4|1268.6|1268.4|117684
1604403600000|2020-11-03 11:40:00|1272.2|1271.8|1273|1272.6|1274|1273.6|1271.4|1270.8|13803
1604403900000|2020-11-03 11:45:00|1272.8|1272.4|1273|1272.8|1274|1273.6|1271.4|1271|33368
1604404200000|2020-11-03 11:50:00|1272.8|1272.6|1273.2|1272.8|1274.4|1274.2|1272.4|1272|39565
1604404500000|2020-11-03 11:55:00|1273|1272.4|1271.8|1271.4|1273.6|1273.2|1270.6|1270.4|17677
1604404800000|2020-11-03 12:00:00|1272|1271.6|1271.6|1271.2|1272.2|1272|1270.6|1270.4|11200
1604405100000|2020-11-03 12:05:00|1271.4|1271|1270.4|1270.2|1273|1272.8|1270.4|1270|23960
1604405400000|2020-11-03 12:10:00|1270.6|1270.4|1271.2|1270.8|1272.6|1272.2|1270.6|1270.2|38273
1604405700000|2020-11-03 12:15:00|1271.4|1271|1269|1268.6|1271.4|1271|1268.4|1268|15694
1604406000000|2020-11-03 12:20:00|1268.8|1268.8|1269.4|1269.2|1270.8|1270.4|1268|1267.8|51390
1604406300000|2020-11-03 12:25:00|1269.6|1269|1270.4|1270|1270.6|1270.4|1268.4|1268|40674
1604406600000|2020-11-03 12:30:00|1270.2|1269.8|1270|1269.8|1271|1270.8|1269.2|1268.8|26240
1604406900000|2020-11-03 12:35:00|1269.8|1269.6|1266|1265.8|1270|1269.8|1265.4|1265.2|34834
1604407200000|2020-11-03 12:40:00|1265.8|1265.4|1263.4|1262.8|1266.2|1265.8|1262.4|1262.2|22291
1604407500000|2020-11-03 12:45:00|1263.2|1263|1262.6|1262|1264|1263.8|1261.4|1261.2|30132
1604407800000|2020-11-03 12:50:00|1262.4|1262.2|1263.4|1262.8|1265|1264.6|1262.2|1262|24181
1604408100000|2020-11-03 12:55:00|1263.2|1263|1262.8|1262.4|1264.8|1264.6|1262.6|1262.4|18026
1604408400000|2020-11-03 13:00:00|1262.6|1262.2|1259.6|1259.4|1262.6|1262.2|1258|1257.6|37227
1604408700000|2020-11-03 13:05:00|1259.4|1259.2|1255.8|1255.4|1259.6|1259.4|1255.4|1255|16818
1604409000000|2020-11-03 13:10:00|1256|1255.6|1258|1257.8|1259|1258.6|1256|1255.4|39116
1604409300000|2020-11-03 13:15:00|1257.8|1257.6|1260.4|1260|1261|1260.6|1257.8|1257.4|39390
1604409600000|2020-11-03 13:20:00|1260.6|1260.2|1264.2|1263.6|1265.6|1265.4|1260.6|1260.2|55516
1604409900000|2020-11-03 13:25:00|1264.4|1263.8|1262.2|1261.8|1264.6|1264.2|1259.6|1259.4|25391
1604410200000|2020-11-03 13:30:00|1262.4|1262|1262|1261.6|1265|1264.8|1261.4|1261.2|30588
1604410500000|2020-11-03 13:35:00|1261.8|1261.4|1259|1258.8|1261.8|1261.4|1258.8|1258.6|23618
1604410800000|2020-11-03 13:40:00|1258.8|1258.6|1261.8|1261.4|1262.2|1261.8|1258.8|1258.6|26796
1604411100000|2020-11-03 13:45:00|1261.6|1261.6|1268|1267.8|1268.8|1268.4|1261.6|1261.6|65388
1604411400000|2020-11-03 13:50:00|1268.2|1268|1267.8|1267.4|1269.6|1269.2|1265.4|1265.2|42711
1604411700000|2020-11-03 13:55:00|1267.6|1267.6|1267|1266.8|1269|1268.8|1267|1266.6|33019
1604412000000|2020-11-03 14:00:00|1267.2|1267|1269.2|1269|1270|1269.8|1266.6|1266.2|41632
1604412300000|2020-11-03 14:05:00|1269|1268.8|1268|1267.6|1270.6|1270.2|1267.6|1267.2|31891
1604412600000|2020-11-03 14:10:00|1267.8|1267.8|1270.2|1270|1271.2|1271|1267.8|1267.8|52016
1604412900000|2020-11-03 14:15:00|1270.4|1269.8|1269.8|1269.6|1272.2|1272|1269.6|1269.4|35112
1604413200000|2020-11-03 14:20:00|1269.6|1269.4|1268.2|1268|1271|1270.6|1268.2|1267.8|38416
1604413500000|2020-11-03 14:25:00|1268.4|1267.8|1266.4|1266|1268.4|1268|1264.4|1264|40531
1604413800000|2020-11-03 14:30:00|1266.2|1265.8|1267|1266.8|1267.6|1267.2|1264.4|1264.2|89963
1604414100000|2020-11-03 14:35:00|1266.8|1266.6|1271|1270.6|1271.2|1270.6|1263.8|1263.4|119338
1604414400000|2020-11-03 14:40:00|1271.2|1270.8|1273|1272.6|1273.8|1273.4|1270|1269.6|61767
1604414700000|2020-11-03 14:45:00|1273.2|1272.8|1274.8|1274.4|1275.4|1275.2|1272.6|1272.2|102399
1604415000000|2020-11-03 14:50:00|1274.6|1274.2|1281.8|1281.6|1282|1281.8|1274|1273.8|156582
1604415300000|2020-11-03 14:55:00|1281.6|1281.4|1284|1283.6|1284.8|1284.6|1280.4|1280.2|177830
1604415600000|2020-11-03 15:00:00|1283.8|1283.4|1284.2|1283.8|1285.2|1285|1280.8|1280.4|124348
1604415900000|2020-11-03 15:05:00|1284|1284|1279.6|1279.2|1285.6|1285.2|1279.2|1279|76823
1604416200000|2020-11-03 15:10:00|1279.4|1279|1279.8|1279.2|1280.2|1279.8|1274.8|1274.2|81976
1604416500000|2020-11-03 15:15:00|1280.2|1279.4|1280.2|1279.6|1282|1281.8|1278|1277.6|93106
1604416800000|2020-11-03 15:20:00|1280|1279.4|1283.2|1282.6|1283.4|1283.2|1278.8|1278.4|69523
1604417100000|2020-11-03 15:25:00|1283|1282.8|1283.2|1283|1283.8|1283.6|1281|1280.6|62007
1604417400000|2020-11-03 15:30:00|1283.4|1283.2|1281|1280.6|1284|1283.8|1279.8|1279.4|46720
1604417700000|2020-11-03 15:35:00|1281.4|1280.8|1286|1285.6|1286|1285.8|1281.2|1280.8|102680
1604418000000|2020-11-03 15:40:00|1285.8|1285.4|1281.6|1281.4|1286|1285.6|1280.4|1280.2|81983
1604418300000|2020-11-03 15:45:00|1281.4|1281.2|1285.2|1285|1285.6|1285.2|1281.4|1281.2|81886
1604418600000|2020-11-03 15:50:00|1285.4|1285.2|1285.6|1285.2|1286|1285.6|1283|1282.6|156772
1604418900000|2020-11-03 15:55:00|1285.8|1285.4|1283.2|1282.6|1286|1285.8|1282.4|1282.2|87903
1604419200000|2020-11-03 16:00:00|1283|1282.8|1282.8|1282.6|1284.4|1284.2|1280.6|1280|103359
1604419500000|2020-11-03 16:05:00|1283|1282.8|1282.6|1282.4|1284.2|1283.8|1281.6|1281.2|98176
1604419800000|2020-11-03 16:10:00|1282.4|1281.8|1281|1280.8|1285.4|1285|1280.6|1280.4|101316
1604420100000|2020-11-03 16:15:00|1280.8|1280.6|1282.6|1282.4|1284.4|1284.2|1280.6|1280.4|116053
1604420400000|2020-11-03 16:20:00|1282.8|1282.2|1283.4|1283.2|1285.4|1285.2|1282.2|1281.8|180943
1604420700000|2020-11-03 16:25:00|1283.6|1283.4|1281.4|1281|1284.2|1284|1281.2|1281|353817
1604476800000|2020-11-04 08:00:00|1281|1237.4|1238.6|1236.8|1281|1245|1236.4|1235|238987
1604477100000|2020-11-04 08:05:00|1238.4|1236.4|1241|1240|1241.4|1240.2|1230.2|1228.4|190868
1604477400000|2020-11-04 08:10:00|1241.2|1240.2|1243.4|1243.2|1246.2|1245.6|1236.6|1235|188162
1604477700000|2020-11-04 08:15:00|1243|1242.6|1250.8|1248.8|1250.8|1248.8|1240.2|1239.4|123118
1604478000000|2020-11-04 08:20:00|1251|1249|1266.2|1265.4|1267.8|1266|1251|1249|107700
1604478300000|2020-11-04 08:25:00|1265.8|1264.8|1263|1261.8|1265.8|1264.8|1255|1254.8|94444
1604478600000|2020-11-04 08:30:00|1262.8|1262.2|1263.2|1262.2|1263.8|1262.6|1256.8|1255.2|47375
1604478900000|2020-11-04 08:35:00|1263.4|1262.4|1259|1257.8|1265|1264.2|1258.2|1257.4|34771
1604479200000|2020-11-04 08:40:00|1259.4|1258.4|1253.2|1252|1260.8|1260|1252.2|1251.6|41427
1604479500000|2020-11-04 08:45:00|1253|1252.2|1258.2|1257.4|1259.8|1259|1253|1252|90603
1604479800000|2020-11-04 08:50:00|1258.4|1257.6|1259.8|1259.4|1262|1261.4|1257.6|1256.8|79685
1604480100000|2020-11-04 08:55:00|1260.2|1259.6|1264|1263.6|1266|1265.4|1257|1256.6|77548
1604480400000|2020-11-04 09:00:00|1263.8|1263.2|1264.4|1263.8|1269|1268.2|1260.8|1260.2|111338
1604480700000|2020-11-04 09:05:00|1264.6|1264.4|1262.4|1261.8|1267.4|1266.8|1262.4|1261.6|43158
1604481000000|2020-11-04 09:10:00|1262|1261.6|1261.4|1260.8|1264.8|1264.2|1260.2|1259.6|113823
1604481300000|2020-11-04 09:15:00|1261.6|1261|1270.6|1270.4|1272.2|1271.8|1260.8|1260.2|50287
1604481600000|2020-11-04 09:20:00|1270.4|1270|1271.8|1271|1273.2|1272.8|1269.2|1268.4|30506
1604481900000|2020-11-04 09:25:00|1271.6|1270.8|1278.8|1277.8|1279|1278.2|1271|1270.4|83536
1604482200000|2020-11-04 09:30:00|1278.4|1277.2|1275|1274.4|1281.2|1280.6|1273.2|1272.4|135873
1604482500000|2020-11-04 09:35:00|1275.2|1274.6|1275|1274|1277.8|1277.4|1273.4|1273|55062
1604482800000|2020-11-04 09:40:00|1274.8|1274.2|1273.6|1272.6|1275.4|1275.2|1269.4|1268.6|61840
1604483100000|2020-11-04 09:45:00|1273.4|1272.8|1269.6|1268.6|1275.6|1275.2|1268.4|1268|53589
1604483400000|2020-11-04 09:50:00|1269.4|1268.8|1272.2|1271.8|1273.4|1273.2|1269|1268.8|60452
1604483700000|2020-11-04 09:55:00|1272|1271.6|1271.2|1270.6|1274.2|1273.4|1270.8|1270.4|85312
1604484000000|2020-11-04 10:00:00|1271|1270.4|1261.4|1261|1271|1270.6|1260.2|1259.8|81813
1604484300000|2020-11-04 10:05:00|1261.2|1260.8|1260|1259.8|1264.8|1264.4|1257.8|1257.4|97999
1604484600000|2020-11-04 10:10:00|1259.8|1259.6|1261.6|1261.4|1262.2|1261.8|1255.6|1255.2|48557
1604484900000|2020-11-04 10:15:00|1261.8|1261.6|1260.8|1260.4|1264.2|1263.8|1257.4|1257.2|62009
1604485200000|2020-11-04 10:20:00|1260.6|1260.2|1256|1255.8|1260.8|1260.2|1256|1255.6|50122
1604485500000|2020-11-04 10:25:00|1255.8|1255.6|1254|1253.8|1257.6|1257|1254|1253.8|37029
1604485800000|2020-11-04 10:30:00|1253.8|1253.6|1254.6|1254|1258|1257.2|1253.2|1252.4|41940
1604486100000|2020-11-04 10:35:00|1254.8|1254.2|1258.6|1258.2|1260|1259.4|1252|1251.8|63578
1604486400000|2020-11-04 10:40:00|1258.8|1258.4|1260.4|1260|1262.4|1261.8|1256.2|1256|65978
1604486700000|2020-11-04 10:45:00|1260.6|1259.8|1266.8|1266.2|1267.6|1267|1259.8|1259.6|63531
1604487000000|2020-11-04 10:50:00|1267|1266.4|1270.6|1270.2|1270.8|1270.6|1265.6|1265.4|47907
1604487300000|2020-11-04 10:55:00|1270.8|1269.8|1266.8|1266|1270.8|1270.4|1265.4|1265|28398
1604487600000|2020-11-04 11:00:00|1266.6|1266.2|1261.6|1261|1268.2|1267.8|1261.4|1260.8|25529
1604487900000|2020-11-04 11:05:00|1261.8|1261.2|1260.8|1260.2|1263.6|1263.2|1260.2|1260|21627
1604488200000|2020-11-04 11:10:00|1261|1260.4|1263.8|1263.4|1266.6|1266|1260.6|1260.2|19775
1604488500000|2020-11-04 11:15:00|1264|1263.8|1259.6|1258.8|1264.2|1263.8|1258.2|1257.8|19178
1604488800000|2020-11-04 11:20:00|1259.4|1259|1255.4|1255.2|1261|1260.4|1255.4|1255.2|38714
1604489100000|2020-11-04 11:25:00|1255.2|1254.8|1254.4|1254.2|1259.6|1259|1254.4|1254|71388
1604489400000|2020-11-04 11:30:00|1254.6|1254|1257.8|1257.2|1258.2|1257.6|1254.6|1254|32594
1604489700000|2020-11-04 11:35:00|1258|1257.4|1258.8|1258.2|1262|1261.2|1257.6|1257.2|29364
1604490000000|2020-11-04 11:40:00|1258.6|1257.8|1262.6|1262|1263.6|1263.2|1258|1257.6|31295
1604490300000|2020-11-04 11:45:00|1262.4|1261.8|1260.2|1260|1263.4|1262.8|1259.8|1259.4|17162
1604490600000|2020-11-04 11:50:00|1260.4|1260.2|1262|1261.6|1263.8|1263.4|1260|1259.6|16414
1604490900000|2020-11-04 11:55:00|1261.8|1261.8|1259.4|1259|1262.2|1261.8|1259.4|1259|13344
1604491200000|2020-11-04 12:00:00|1259.6|1259.2|1258|1257.6|1260.2|1259.6|1257.2|1256.8|22364
1604491500000|2020-11-04 12:05:00|1258.2|1257.8|1262.2|1261.8|1263.6|1263.2|1257.8|1257.6|14833
1604491800000|2020-11-04 12:10:00|1262.4|1262|1265.2|1264.8|1265.8|1265.4|1262.2|1261.8|19209
1604492100000|2020-11-04 12:15:00|1265|1264.6|1266.2|1265.6|1266.6|1266.2|1263.8|1263.4|50607
1604492400000|2020-11-04 12:20:00|1266.4|1265.8|1266.4|1266|1266.8|1266.4|1264|1263.4|16083
1604492700000|2020-11-04 12:25:00|1266.6|1266.2|1268.4|1268|1269|1268.4|1264.2|1263.8|30957
1604493000000|2020-11-04 12:30:00|1268.6|1268.2|1271|1270.8|1271|1270.8|1266.8|1266.4|47608
1604493300000|2020-11-04 12:35:00|1271.4|1270.6|1276.8|1276.4|1278.8|1278.4|1271.2|1270.6|92823
1604493600000|2020-11-04 12:40:00|1276.6|1276.2|1275.8|1275.2|1277.8|1277.2|1274.4|1274|46788
1604493900000|2020-11-04 12:45:00|1275.6|1275.6|1269|1268.6|1275.6|1275.6|1269|1268.6|34726
1604494200000|2020-11-04 12:50:00|1268.8|1268.4|1275.4|1275|1275.6|1275.4|1268|1267.4|47432
1604494500000|2020-11-04 12:55:00|1275.6|1275.2|1278.2|1277.6|1278.6|1278.4|1275.4|1275|37418
1604494800000|2020-11-04 13:00:00|1278|1277.8|1278.8|1278.4|1280.2|1280|1276|1275.6|90423
1604495100000|2020-11-04 13:05:00|1278.6|1278.2|1281.4|1280.8|1281.4|1281.2|1278|1277.6|36837
1604495400000|2020-11-04 13:10:00|1281|1280.6|1281.4|1281|1282|1281.8|1279.8|1279.4|38300
1604495700000|2020-11-04 13:15:00|1281.6|1281.2|1277.8|1277.2|1281.6|1281.2|1276.8|1276.4|181779
1604496000000|2020-11-04 13:20:00|1278|1276.8|1285.8|1285.6|1285.8|1285.6|1277|1276.6|112292
1604496300000|2020-11-04 13:25:00|1286|1285.8|1285.4|1284.8|1286.4|1286|1282|1281.2|78357
1604496600000|2020-11-04 13:30:00|1285.2|1285|1286.4|1286.2|1286.8|1286.2|1282.4|1281.8|64793
1604496900000|2020-11-04 13:35:00|1286.2|1286|1283.6|1283|1286.4|1286.2|1280.6|1280|44844
1604497200000|2020-11-04 13:40:00|1283.4|1282.8|1282.8|1282.4|1284.4|1284|1282|1281.6|30815
1604497500000|2020-11-04 13:45:00|1283|1282.6|1284|1283.6|1285.6|1285.2|1282.4|1282|39794
1604497800000|2020-11-04 13:50:00|1283.8|1283.4|1286.8|1286.2|1287.4|1287|1283.4|1283|44626
1604498100000|2020-11-04 13:55:00|1286.6|1286|1282.6|1282.2|1287.2|1286.6|1282.4|1282.2|22084
1604498400000|2020-11-04 14:00:00|1282.8|1282.4|1284|1283.6|1286.8|1286.6|1282.2|1282|29533
1604498700000|2020-11-04 14:05:00|1284.2|1283.8|1284|1283.6|1284.4|1284|1282.4|1282|18252
1604499000000|2020-11-04 14:10:00|1283.8|1283.4|1278.2|1277.8|1283.8|1283.4|1278|1277.6|79364
1604499300000|2020-11-04 14:15:00|1278.4|1278|1276.4|1276|1279.4|1279.2|1275.4|1275.2|40243
1604499600000|2020-11-04 14:20:00|1276.2|1276.2|1275.6|1275.2|1277.6|1277.4|1274.2|1273.8|35870
1604499900000|2020-11-04 14:25:00|1275.4|1274.8|1277.6|1277.2|1277.6|1277.4|1271.6|1271.2|29398
1604500200000|2020-11-04 14:30:00|1277.8|1277.4|1266.6|1266.2|1279.4|1279|1265.6|1265.2|74327
1604500500000|2020-11-04 14:35:00|1266.4|1266|1261.6|1261|1268|1267.2|1258.2|1257.8|126324
1604500800000|2020-11-04 14:40:00|1261.8|1261.2|1268|1267.2|1268.8|1268.6|1261|1260.8|95264
1604501100000|2020-11-04 14:45:00|1267.8|1267|1270|1269.4|1272|1271.6|1266.6|1266|44350
1604501400000|2020-11-04 14:50:00|1270.2|1269.6|1269.8|1269.2|1271.2|1271|1266.4|1266|47385
1604501700000|2020-11-04 14:55:00|1269.6|1269|1271|1270.4|1271.8|1271|1267.2|1266.6|63316
1604502000000|2020-11-04 15:00:00|1271.2|1271|1270.2|1269.6|1272.6|1272.2|1268.6|1268.2|69224
1604502300000|2020-11-04 15:05:00|1270|1269.8|1270.4|1270.2|1271.6|1271.2|1268.4|1268|50702
1604502600000|2020-11-04 15:10:00|1270.6|1270.4|1274.6|1274.2|1275|1274.8|1270.6|1270.2|85847
1604502900000|2020-11-04 15:15:00|1274.4|1274.4|1274.4|1274|1276.6|1276|1269.8|1269.4|87028
1604503200000|2020-11-04 15:20:00|1274.6|1274.2|1277|1276.4|1280|1279.6|1273.6|1273|79534
1604503500000|2020-11-04 15:25:00|1276.6|1276.6|1269|1268.8|1276.8|1276.8|1268.8|1268.6|67010
1604503800000|2020-11-04 15:30:00|1268.8|1268.6|1270.6|1270.2|1272.4|1272|1268.2|1267.8|74299
1604504100000|2020-11-04 15:35:00|1270.8|1270.4|1264.4|1264|1270.8|1270.6|1263.2|1262.6|62343
1604504400000|2020-11-04 15:40:00|1264.2|1263.8|1265.6|1265.4|1266.8|1266.4|1262.6|1262.4|35789
1604504700000|2020-11-04 15:45:00|1266|1265.6|1272.2|1271.6|1273.4|1273|1264.6|1264.2|70537
1604505000000|2020-11-04 15:50:00|1272.4|1271.8|1277|1276.8|1277.8|1277.2|1270.2|1269.8|125604
1604505300000|2020-11-04 15:55:00|1276.8|1276.6|1273.6|1273.4|1277|1276.8|1273.4|1272.8|83697
1604505600000|2020-11-04 16:00:00|1273.8|1273.6|1270.2|1270|1275.8|1275.4|1268.8|1268.6|99227
1604505900000|2020-11-04 16:05:00|1270.4|1269.8|1271.8|1271.4|1276|1275.8|1270.2|1269.6|131331
1604506200000|2020-11-04 16:10:00|1272|1271.2|1271.2|1271|1272.6|1272.2|1269.2|1268.6|88456
1604506500000|2020-11-04 16:15:00|1271.4|1271.2|1273.8|1273.4|1274.6|1274.4|1270.4|1270.2|89870
1604506800000|2020-11-04 16:20:00|1273.6|1273.2|1274.2|1273.8|1274.4|1274.2|1271|1270.6|127512
1604507100000|2020-11-04 16:25:00|1274|1273.6|1273|1271.8|1275.4|1275|1272.6|1271.6|93460
1604563200000|2020-11-05 08:00:00|1346|1340.8|1340.8|1339.6|1358|1357|1339.2|1335.8|1261141
1604563500000|2020-11-05 08:05:00|1341|1340.2|1352|1351.2|1352|1351.4|1338.4|1336.8|422778
1604563800000|2020-11-05 08:10:00|1351.2|1350.6|1341|1339.4|1354.6|1354|1338.2|1338|299705
1604564100000|2020-11-05 08:15:00|1341.2|1339.6|1342|1341|1344.4|1343.6|1336.8|1336|148252
1604564400000|2020-11-05 08:20:00|1341.6|1340.6|1338.8|1337.8|1343.6|1342.8|1336.8|1336.4|127120
1604564700000|2020-11-05 08:25:00|1338.6|1337.2|1335.8|1334.8|1340|1339|1335|1334.2|132493
1604565000000|2020-11-05 08:30:00|1335.6|1335|1332.4|1331.8|1336.8|1335|1328.6|1328|192285
1604565300000|2020-11-05 08:35:00|1332.2|1331|1332.2|1331.8|1333.8|1332.8|1328.8|1328|174948
1604565600000|2020-11-05 08:40:00|1332|1331.6|1327.8|1327|1332.6|1332|1327|1326.4|205521
1604565900000|2020-11-05 08:45:00|1327.4|1326.6|1324.8|1324|1329.8|1329.4|1324|1323.8|203596
1604566200000|2020-11-05 08:50:00|1324.6|1323.8|1324.8|1324.2|1327.4|1327.2|1320.2|1320|120427
1604566500000|2020-11-05 08:55:00|1324|1324|1321.4|1321|1325.4|1325|1319.2|1319|166242
1604566800000|2020-11-05 09:00:00|1321.2|1320.8|1315.2|1314.4|1322|1321.4|1313|1312.4|93284
1604567100000|2020-11-05 09:05:00|1315|1314.2|1310|1309.2|1315.2|1314.4|1307.6|1307|84633
1604567400000|2020-11-05 09:10:00|1310.2|1309.6|1308.8|1307.8|1311.6|1310.6|1304.2|1303.6|102263
1604567700000|2020-11-05 09:15:00|1309.4|1308.4|1307.2|1306.2|1313|1312|1307.2|1306|45879
1604568000000|2020-11-05 09:20:00|1306.8|1306|1308.8|1307.8|1311.6|1311|1305.8|1305|261495
1604568300000|2020-11-05 09:25:00|1308.6|1307.4|1305|1304.4|1310|1309.2|1304.2|1303|130910
1604568600000|2020-11-05 09:30:00|1304.4|1303.8|1309.8|1308|1312.8|1311|1302.2|1302|243162
1604568900000|2020-11-05 09:35:00|1309.4|1308.2|1314.6|1314.2|1315.6|1315.2|1309|1307.4|96641
1604569200000|2020-11-05 09:40:00|1314.2|1313.8|1321.2|1320.4|1321.6|1320.4|1313.6|1312.6|89975
1604569500000|2020-11-05 09:45:00|1321.4|1320.6|1323.6|1323|1327|1326|1318.2|1317|128733
1604569800000|2020-11-05 09:50:00|1323.2|1323.2|1322|1320.8|1324.6|1323.8|1317.4|1316.4|74328
1604570100000|2020-11-05 09:55:00|1322.2|1321|1319|1318.6|1323|1322|1315.8|1315|49359
1604570400000|2020-11-05 10:00:00|1318.8|1318.4|1316|1315.4|1319|1318.6|1312.8|1312.2|44778
1604570700000|2020-11-05 10:05:00|1315.8|1315.6|1322|1321.6|1324|1323.2|1315.8|1315.4|92462
1604571000000|2020-11-05 10:10:00|1321.8|1321.4|1321.6|1321.2|1323|1322.6|1318.6|1318|64781
1604571300000|2020-11-05 10:15:00|1322|1321.4|1320.4|1319.8|1324|1323.6|1319.8|1319.2|77966
1604571600000|2020-11-05 10:20:00|1320|1320|1323.8|1323.2|1324|1323.6|1319.8|1319.4|69111
1604571900000|2020-11-05 10:25:00|1323.6|1323|1317|1316.4|1323.6|1323|1316.6|1316|51708
1604572200000|2020-11-05 10:30:00|1316.8|1316.2|1320.8|1320.2|1321|1320.8|1313.2|1312.4|42474
1604572500000|2020-11-05 10:35:00|1321|1320.4|1319.6|1318.8|1322.6|1322.2|1318.4|1318|103248
1604572800000|2020-11-05 10:40:00|1319.4|1319|1320.6|1320|1323|1322.6|1319.2|1318.6|39200
1604573100000|2020-11-05 10:45:00|1320.4|1319.8|1327|1326.4|1327.6|1327.2|1319.8|1319.2|133687
1604573400000|2020-11-05 10:50:00|1326.8|1326.2|1326.4|1326|1328.2|1327.8|1324.8|1324.4|134278
1604573700000|2020-11-05 10:55:00|1326.6|1326.2|1330.4|1330|1330.6|1330|1325.8|1325.4|105447
1604574000000|2020-11-05 11:00:00|1330.2|1329.8|1331.2|1330.6|1332.6|1332.4|1327.2|1326.8|60974
1604574300000|2020-11-05 11:05:00|1331|1330.8|1331.6|1331|1332|1331.8|1328|1327.4|76524
1604574600000|2020-11-05 11:10:00|1331.8|1331.2|1339.6|1339.2|1342|1341.4|1331.2|1331|223713
1604574900000|2020-11-05 11:15:00|1339.4|1339|1339|1338.6|1341.2|1341|1338|1337.6|40583
1604575200000|2020-11-05 11:20:00|1339.4|1338.8|1346.2|1345.8|1346.8|1346.4|1338.2|1337.4|109482
1604575500000|2020-11-05 11:25:00|1346|1346|1341.4|1340.8|1347|1346.6|1340|1339.6|71554
1604575800000|2020-11-05 11:30:00|1341.2|1340.6|1335|1334.4|1341.2|1340.6|1334.6|1334.2|140735
1604576100000|2020-11-05 11:35:00|1335.2|1334.6|1335|1334.6|1337.8|1337.4|1334.2|1334|26991
1604576400000|2020-11-05 11:40:00|1334.8|1334.2|1334|1333.6|1336|1335.4|1333.2|1332.6|40051
1604576700000|2020-11-05 11:45:00|1333.8|1333.4|1332.4|1332|1335.6|1334.8|1331.4|1331|29658
1604577000000|2020-11-05 11:50:00|1332.6|1332.2|1334.4|1333.6|1334.6|1334|1330|1329.6|36638
1604577300000|2020-11-05 11:55:00|1334.6|1333.8|1335|1334.4|1336|1335.4|1333.2|1333|30250
1604577600000|2020-11-05 12:00:00|1335.2|1334.6|1331|1330.6|1336|1335.4|1329.6|1329|35648
1604577900000|2020-11-05 12:05:00|1331.2|1330.8|1330|1329.6|1332|1331.6|1329.2|1329|49040
1604578200000|2020-11-05 12:10:00|1329.8|1329.8|1330|1329.6|1331|1330.6|1328.4|1328|48940
1604578500000|2020-11-05 12:15:00|1329.8|1329.8|1335|1334.8|1335.4|1335|1329.8|1329.8|35446
1604578800000|2020-11-05 12:20:00|1335.2|1335|1331.4|1330.8|1335.2|1335|1330.8|1330.4|34301
1604579100000|2020-11-05 12:25:00|1331.2|1331|1335.4|1334.8|1335.6|1334.8|1331.2|1330.8|59236
1604579400000|2020-11-05 12:30:00|1335.2|1334.6|1335|1334.8|1335.4|1334.8|1333.2|1332.8|20699
1604579700000|2020-11-05 12:35:00|1334.8|1334.6|1336.6|1336|1336.8|1336.6|1334.4|1333.8|32084
1604580000000|2020-11-05 12:40:00|1336.8|1336.2|1338|1337.4|1338.2|1337.8|1335.6|1335.2|31052
1604580300000|2020-11-05 12:45:00|1338.4|1337.2|1336.6|1336.2|1339.8|1339.4|1336.6|1336|26775
1604580600000|2020-11-05 12:50:00|1336.4|1336.4|1339|1338.6|1340.4|1340|1334.6|1334.2|51465
1604580900000|2020-11-05 12:55:00|1339.4|1338.8|1335.8|1335.4|1339.4|1338.8|1335.6|1335.2|23015
1604581200000|2020-11-05 13:00:00|1335.6|1335|1332.4|1332.2|1335.8|1335.2|1332.4|1332.2|30704
1604581500000|2020-11-05 13:05:00|1332.6|1332.4|1330.6|1330.2|1335.4|1334.8|1329.6|1329|86072
1604581800000|2020-11-05 13:10:00|1330.8|1330.4|1331.8|1331.6|1332.8|1332.2|1330.2|1329.4|27835
1604582100000|2020-11-05 13:15:00|1332|1331.8|1328|1327.6|1332.4|1332|1327.6|1327.2|42193
1604582400000|2020-11-05 13:20:00|1327.8|1327.4|1330|1329.8|1330.2|1330|1327.2|1327|33286
1604582700000|2020-11-05 13:25:00|1329.8|1329.4|1328.8|1328|1329.8|1329.6|1328|1327.6|32573
1604583000000|2020-11-05 13:30:00|1328.4|1327.6|1323.4|1323.2|1328.4|1328.2|1323|1322.8|53855
1604583300000|2020-11-05 13:35:00|1323.2|1323|1321.8|1321.6|1325.4|1325.2|1321.6|1321.2|64271
1604583600000|2020-11-05 13:40:00|1321.6|1321.4|1323.4|1323|1325|1324.8|1321.4|1321|32609
1604583900000|2020-11-05 13:45:00|1323.2|1322.8|1322.8|1322.2|1326.4|1325.8|1322|1321.6|22242
1604584200000|2020-11-05 13:50:00|1323|1322.4|1322.6|1322.2|1326.2|1325.6|1322|1321.6|63297
1604584500000|2020-11-05 13:55:00|1322.8|1322.4|1322|1321.4|1324|1323.6|1319.8|1319.4|38026
1604584800000|2020-11-05 14:00:00|1322.2|1321.6|1322.2|1321.6|1325.8|1325.2|1321.4|1321|63814
1604585100000|2020-11-05 14:05:00|1322.6|1321.8|1321.2|1320.8|1322.6|1322.2|1318.6|1318.2|48059
1604585400000|2020-11-05 14:10:00|1321|1320.6|1318.2|1318|1321.4|1321|1318|1317.6|50905
1604585700000|2020-11-05 14:15:00|1318|1317.8|1323.4|1322.8|1325|1324.8|1318|1317.8|92811
1604586000000|2020-11-05 14:20:00|1323.2|1322.6|1321.2|1320.8|1325|1324.2|1319.6|1319.2|55181
1604586300000|2020-11-05 14:25:00|1321|1320.6|1321|1320.8|1321.8|1321.2|1320.4|1320.2|78963
1604586600000|2020-11-05 14:30:00|1321.2|1321|1324.6|1324.2|1326.4|1326.2|1318.6|1318.2|109679
1604586900000|2020-11-05 14:35:00|1324.4|1324|1322.8|1322.2|1326.8|1326.6|1322.4|1322|66158
1604587200000|2020-11-05 14:40:00|1323.2|1322.4|1322.2|1321.4|1323.2|1322.8|1318|1317.6|73629
1604587500000|2020-11-05 14:45:00|1322|1321.6|1326|1325.4|1327.6|1326.8|1321.8|1321.4|63810
1604587800000|2020-11-05 14:50:00|1325.8|1325|1327|1326.4|1328.6|1328|1324.6|1324|97598
1604588100000|2020-11-05 14:55:00|1327.2|1326.6|1327.2|1326.6|1327.6|1327.2|1325|1324.6|74128
1604588400000|2020-11-05 15:00:00|1327|1326.8|1327|1326.8|1328|1327.4|1324.6|1324|104390
1604588700000|2020-11-05 15:05:00|1327.2|1326.6|1331.8|1331.6|1332|1331.8|1326|1325.8|194479
1604589000000|2020-11-05 15:10:00|1332|1331.8|1336.6|1336|1336.6|1336|1332|1331.4|89111
1604589300000|2020-11-05 15:15:00|1336.4|1336.2|1339.4|1339|1340|1339.6|1336.2|1336|66453
1604589600000|2020-11-05 15:20:00|1339.2|1338.8|1342.2|1341.8|1342.8|1342.4|1338.2|1337.6|114522
1604589900000|2020-11-05 15:25:00|1342|1341.6|1332|1331.6|1342|1341.6|1331.4|1331.2|125490
1604590200000|2020-11-05 15:30:00|1332.2|1331.8|1331.6|1331.2|1333.6|1333|1330|1329.6|1421678
1604590500000|2020-11-05 15:35:00|1331.4|1331|1330.2|1330|1332.4|1332|1329.6|1329.2|87256
1604590800000|2020-11-05 15:40:00|1330|1329.8|1331.2|1331|1332.2|1331.8|1329.8|1329.4|89941
1604591100000|2020-11-05 15:45:00|1331.4|1331.2|1333.6|1333.2|1338.4|1337.8|1331.2|1331|177282
1604591400000|2020-11-05 15:50:00|1333.4|1332.8|1331.2|1331|1333.8|1333.4|1331.2|1331|47878
1604591700000|2020-11-05 15:55:00|1331|1330.8|1335|1334.4|1335|1334.4|1330|1329.6|59554
1604592000000|2020-11-05 16:00:00|1335.2|1334.6|1331.2|1330.6|1335.4|1335|1330.2|1330|102870
1604592300000|2020-11-05 16:05:00|1331|1330.4|1329.6|1329.2|1333|1332.6|1328|1327.8|121321
1604592600000|2020-11-05 16:10:00|1329.8|1329.4|1327.8|1327.4|1331.4|1331.2|1325.6|1325.4|122502
1604592900000|2020-11-05 16:15:00|1327.6|1327.6|1328.6|1328.4|1329.2|1329|1326.8|1326.4|130909
1604593200000|2020-11-05 16:20:00|1328.4|1328.2|1325.4|1325|1329.8|1329.4|1323.4|1323|184833
1604593500000|2020-11-05 16:25:00|1325.2|1324.8|1322.8|1322.4|1327.6|1327.2|1322.8|1322.2|132970
1604649600000|2020-11-06 08:00:00|1333|1330|1336.4|1335|1337.8|1336.6|1330|1328|63699
1604649900000|2020-11-06 08:05:00|1335.2|1335.2|1354.8|1353.8|1355.6|1354.6|1335.2|1335|319152
1604650200000|2020-11-06 08:10:00|1355|1354|1349.8|1349.2|1355|1354.4|1345|1343.6|139940
1604650500000|2020-11-06 08:15:00|1349.6|1349|1341.6|1341|1350|1349.2|1340.2|1339.2|91623
1604650800000|2020-11-06 08:20:00|1341.4|1340.4|1343.8|1342.6|1344|1343.2|1337.2|1336.6|82625
1604651100000|2020-11-06 08:25:00|1343.6|1342|1341.2|1340.6|1345.2|1344.8|1341.2|1340.4|77419
1604651400000|2020-11-06 08:30:00|1341|1340|1333.6|1333.2|1343.2|1342.6|1333.4|1332.6|65461
1604651700000|2020-11-06 08:35:00|1333.8|1333.4|1338.6|1337.8|1340|1339.4|1332.4|1331.6|75746
1604652000000|2020-11-06 08:40:00|1338.2|1337.6|1335.8|1335.4|1338.2|1337.8|1334.2|1333.6|73140
1604652300000|2020-11-06 08:45:00|1336.2|1334.8|1344.6|1343.8|1345.8|1345.4|1335.6|1334.8|87333
1604652600000|2020-11-06 08:50:00|1344.8|1344.2|1350|1349.4|1350.6|1350.2|1344.4|1343.8|113883
1604652900000|2020-11-06 08:55:00|1350.2|1349.8|1342.8|1342.2|1350.2|1349.8|1339.8|1339.4|112242
1604653200000|2020-11-06 09:00:00|1342.6|1341.8|1342.2|1341.6|1344|1343.4|1338|1337.4|73420
1604653500000|2020-11-06 09:05:00|1342.4|1341.2|1339.8|1339.4|1344.6|1343.8|1338.2|1338|38946
1604653800000|2020-11-06 09:10:00|1339.6|1339|1329.4|1328.6|1339.8|1339.2|1327.8|1327|219348
1604654100000|2020-11-06 09:15:00|1329.6|1328.8|1329.6|1329.2|1330.8|1330.2|1327.8|1327.6|114402
1604654400000|2020-11-06 09:20:00|1329.4|1329|1330|1329.8|1331.4|1330.8|1328.4|1328.2|84488
1604654700000|2020-11-06 09:25:00|1330.4|1330|1328.6|1328|1332.8|1332.2|1328|1327.6|89159
1604655000000|2020-11-06 09:30:00|1328.4|1327.6|1328.8|1328.6|1330|1329.4|1326.4|1326|86568
1604655300000|2020-11-06 09:35:00|1328.6|1328.4|1322.4|1322.2|1330|1329.4|1322.2|1322|101783
1604655600000|2020-11-06 09:40:00|1322.2|1322|1325.4|1325.2|1326|1325.4|1321.6|1321.2|116772
1604655900000|2020-11-06 09:45:00|1325.2|1324.8|1327.2|1326.6|1328.2|1327.6|1324.2|1323.2|40638
1604656200000|2020-11-06 09:50:00|1327|1326.4|1323|1322.6|1327|1326.8|1322|1321.2|83803
1604656500000|2020-11-06 09:55:00|1322.8|1322.4|1322.2|1321.8|1323.6|1323|1321.2|1320.4|78605
1604656800000|2020-11-06 10:00:00|1322.4|1321.6|1323.2|1322.8|1324.2|1323.6|1320.6|1320.2|100620
1604657100000|2020-11-06 10:05:00|1323|1322.6|1322|1321.6|1325.4|1325.2|1321|1320.2|64658
1604657400000|2020-11-06 10:10:00|1322.2|1321.8|1322.8|1322.2|1324|1323.6|1319.6|1319.4|94969
1604657700000|2020-11-06 10:15:00|1322.6|1322|1324.2|1323.6|1326.4|1326|1321.8|1321.2|73379
1604658000000|2020-11-06 10:20:00|1324.4|1323.8|1327.4|1326.8|1328.2|1327.8|1323.8|1323.2|59615
1604658300000|2020-11-06 10:25:00|1327.2|1326.6|1328|1327.8|1331.6|1331.2|1327|1326.6|70895
1604658600000|2020-11-06 10:30:00|1327.8|1327.6|1330.4|1330|1331.6|1331.4|1327.2|1326.8|64925
1604658900000|2020-11-06 10:35:00|1330.6|1330.2|1331.8|1331.4|1333.6|1333.2|1330.6|1330|54785
1604659200000|2020-11-06 10:40:00|1331.6|1331.6|1332.8|1332.6|1333.2|1332.8|1329.8|1329.6|73134
1604659500000|2020-11-06 10:45:00|1332.6|1332.2|1331.4|1331|1334.4|1334|1330|1329.8|72031
1604659800000|2020-11-06 10:50:00|1331.2|1330.8|1330|1329.6|1332|1331.4|1328.8|1328.6|25293
1604660100000|2020-11-06 10:55:00|1329.8|1329.4|1331.8|1331|1332.2|1331.8|1327.8|1327.6|55103
1604660400000|2020-11-06 11:00:00|1331.6|1331.2|1339.2|1338.8|1339.6|1339.2|1331|1330.8|67429
1604660700000|2020-11-06 11:05:00|1339.4|1339|1339.2|1338.8|1340.4|1340|1337|1336.8|72984
1604661000000|2020-11-06 11:10:00|1339|1338.6|1335.2|1335|1339.4|1339.2|1335.2|1335|24259
1604661300000|2020-11-06 11:15:00|1335.4|1335.2|1333.6|1333.2|1338.2|1337.8|1333.6|1333.2|44504
1604661600000|2020-11-06 11:20:00|1333.4|1333|1335.8|1335.4|1336.6|1336.2|1332.8|1332.4|24258
1604661900000|2020-11-06 11:25:00|1336|1335.6|1332.8|1332|1336.2|1335.8|1331.8|1331.2|33847
1604662200000|2020-11-06 11:30:00|1332.6|1332.2|1332|1331.6|1334.6|1334|1330.2|1330|33132
1604662500000|2020-11-06 11:35:00|1332.2|1331.8|1331|1330.6|1332.8|1332.4|1329.4|1328.8|30411
1604662800000|2020-11-06 11:40:00|1330.8|1330.4|1327.4|1326.8|1332.8|1332.2|1326.4|1326.2|23060
1604663100000|2020-11-06 11:45:00|1327.6|1327|1321.2|1320.6|1330|1329.6|1321|1320.6|67636
1604663400000|2020-11-06 11:50:00|1321.4|1320.8|1321.4|1321.2|1322.4|1322.2|1319.8|1319.6|77152
1604663700000|2020-11-06 11:55:00|1321.6|1321.4|1324.8|1324.4|1325|1324.4|1321.6|1321.2|20902
1604664000000|2020-11-06 12:00:00|1324.6|1324.6|1324.4|1324.2|1326|1325.6|1324.4|1324|37640
1604664300000|2020-11-06 12:05:00|1324.2|1324|1325.6|1325.2|1326|1325.8|1322.6|1322.4|48607
1604664600000|2020-11-06 12:10:00|1325.4|1325.4|1325|1324.4|1325.6|1325.4|1323.8|1323.4|22590
1604664900000|2020-11-06 12:15:00|1324.8|1324.6|1329.2|1328.8|1329.4|1329|1324.8|1324.2|28413
1604665200000|2020-11-06 12:20:00|1329.4|1329|1328|1327.6|1330.6|1330|1327.6|1327.4|24371
1604665500000|2020-11-06 12:25:00|1327.8|1327.8|1327|1326.6|1331.4|1330.8|1327|1326.6|40214
1604665800000|2020-11-06 12:30:00|1327.2|1326.8|1324.2|1323.8|1327.8|1327.4|1324|1323.4|49890
1604666100000|2020-11-06 12:35:00|1324.4|1323.6|1322.2|1321.8|1325.8|1325.2|1321.8|1321.4|46766
1604666400000|2020-11-06 12:40:00|1322|1321.4|1322.4|1322.2|1326|1325.8|1320.4|1320|58641
1604666700000|2020-11-06 12:45:00|1322.2|1322|1324|1323.8|1324.6|1324.2|1321.6|1321.2|46211
1604667000000|2020-11-06 12:50:00|1323.8|1323.6|1326.2|1326|1326.6|1326.2|1323.8|1323.4|33229
1604667300000|2020-11-06 12:55:00|1326.4|1325.8|1327.4|1326.8|1329.2|1328.8|1326.2|1325.6|69110
1604667600000|2020-11-06 13:00:00|1327.6|1327|1330.6|1330.2|1331.2|1330.6|1325.8|1325.4|37888
1604667900000|2020-11-06 13:05:00|1330.8|1330.4|1329.4|1329.2|1330.8|1330.6|1327.2|1326.8|20212
1604668200000|2020-11-06 13:10:00|1329.2|1328.8|1330.4|1329.8|1331|1330.6|1328|1327.8|17614
1604668500000|2020-11-06 13:15:00|1330.2|1330|1329.6|1329.4|1331.4|1331.2|1329.4|1329|29993
1604668800000|2020-11-06 13:20:00|1329.4|1329|1329.6|1329.2|1330.4|1330.2|1328.8|1328.4|27193
1604669100000|2020-11-06 13:25:00|1329.4|1329|1329|1327.8|1329.6|1329.2|1327.2|1327|32860
1604669400000|2020-11-06 13:30:00|1329.8|1328.4|1337.8|1337.2|1338|1337.8|1328.4|1328.2|81042
1604669700000|2020-11-06 13:35:00|1337.6|1337|1332.6|1332|1337.8|1337.4|1331.8|1331.4|179217
1604670000000|2020-11-06 13:40:00|1332.2|1331.8|1331|1330.6|1335|1334.8|1330.2|1330|80103
1604670300000|2020-11-06 13:45:00|1330.8|1330.8|1332.2|1331.8|1336.6|1336|1330.6|1330.2|74258
1604670600000|2020-11-06 13:50:00|1332.4|1331.6|1331.6|1331|1334.4|1333.8|1329.4|1329|96589
1604670900000|2020-11-06 13:55:00|1331.8|1331.2|1331.6|1331|1333.8|1333.2|1330|1329.4|105540
1604671200000|2020-11-06 14:00:00|1332|1331.2|1324.6|1324|1333.2|1332.4|1323.4|1323|129396
1604671500000|2020-11-06 14:05:00|1324.4|1323.8|1331.4|1331|1331.6|1331.2|1323.8|1323.6|48927
1604671800000|2020-11-06 14:10:00|1331.6|1331.2|1335|1334.6|1335.6|1335.4|1330|1329.6|45112
1604672100000|2020-11-06 14:15:00|1335.2|1334.4|1338.4|1337.8|1339.6|1339|1334.4|1333.6|76643
1604672400000|2020-11-06 14:20:00|1338.2|1337.6|1338|1337.4|1338.6|1338|1334.2|1333.4|37228
1604672700000|2020-11-06 14:25:00|1337.8|1337|1335.6|1335.2|1338|1337.4|1334.2|1333.6|35033
1604673000000|2020-11-06 14:30:00|1335.4|1335|1333|1332.6|1336|1335.4|1329|1328.4|39045
1604673300000|2020-11-06 14:35:00|1333.2|1332.4|1334.6|1334|1335.8|1335.4|1330|1329.4|44276
1604673600000|2020-11-06 14:40:00|1334.4|1333.8|1337.4|1336.6|1340.6|1340.2|1333|1332.4|66121
1604673900000|2020-11-06 14:45:00|1337.2|1336.2|1330.8|1330.6|1338|1337.8|1330|1329.4|51858
1604674200000|2020-11-06 14:50:00|1331|1330.8|1328.2|1328|1331.6|1331.2|1326.2|1325.4|57262
1604674500000|2020-11-06 14:55:00|1328|1327.6|1329.4|1329|1331.2|1330.4|1323.4|1323|56467
1604674800000|2020-11-06 15:00:00|1329.2|1328.8|1326.6|1326.2|1331|1330.4|1326.4|1326.2|55157
1604675100000|2020-11-06 15:05:00|1326.4|1326.4|1327.6|1327.2|1329.4|1329|1325.8|1325.4|35658
1604675400000|2020-11-06 15:10:00|1327.4|1326.8|1328|1327.4|1330.6|1330.2|1327.2|1326.6|33219
1604675700000|2020-11-06 15:15:00|1328.2|1327.6|1325.6|1325.4|1329.4|1328.8|1323.8|1323.4|69997
1604676000000|2020-11-06 15:20:00|1326.2|1325.8|1328|1327.4|1328|1327.4|1323.8|1323.2|45520
1604676300000|2020-11-06 15:25:00|1327.8|1327.6|1321.8|1321.4|1328|1327.6|1321.8|1321.4|38147
1604676600000|2020-11-06 15:30:00|1321.6|1321.6|1317|1316.6|1322.4|1322.2|1316.6|1316|76829
1604676900000|2020-11-06 15:35:00|1316.8|1316.8|1319.6|1319.2|1321.8|1321.2|1316.6|1316.4|79731
1604677200000|2020-11-06 15:40:00|1319.8|1319.4|1320|1319.6|1324|1323.6|1319.4|1319.2|58671
1604677500000|2020-11-06 15:45:00|1319.8|1319.4|1318.6|1318|1320|1319.4|1315.4|1315|60708
1604677800000|2020-11-06 15:50:00|1318.4|1318.2|1321|1320.4|1321.8|1321.4|1317.4|1317.2|42805
1604678100000|2020-11-06 15:55:00|1320.8|1320.2|1312.4|1312.2|1320.8|1320.2|1311.4|1311|48029
1604678400000|2020-11-06 16:00:00|1312.2|1312|1313.2|1312.8|1315|1314.6|1310|1309.6|80582
1604678700000|2020-11-06 16:05:00|1313.4|1313|1314.2|1314|1315.2|1315|1312.8|1312.4|48989
1604679000000|2020-11-06 16:10:00|1314|1313.8|1312.2|1312|1315.4|1315|1311.4|1311.2|50333
1604679300000|2020-11-06 16:15:00|1312.4|1312.2|1312.2|1312|1316.8|1316.4|1311|1310.6|137600
1604679600000|2020-11-06 16:20:00|1312.4|1312.2|1307|1306.6|1312.4|1312.2|1305|1304.2|91381
1604679900000|2020-11-06 16:25:00|1307.2|1306.8|1309|1308.2|1309.6|1309.2|1305.6|1305.4|84889
1604908800000|2020-11-09 08:00:00|1343|1300|1344.2|1342.6|1353.8|1352.4|1339.4|1300|327593
1604909100000|2020-11-09 08:05:00|1344.8|1343.4|1351|1350|1354.8|1354.2|1344.8|1343.4|223688
1604909400000|2020-11-09 08:10:00|1350.8|1350.2|1348.6|1348|1355|1354.4|1345.8|1345|170330
1604909700000|2020-11-09 08:15:00|1349.4|1348.2|1352.4|1351.4|1352.8|1352|1346|1345|80674
1604910000000|2020-11-09 08:20:00|1352.6|1351.6|1347.6|1346.6|1356|1355.8|1347|1346|162851
1604910300000|2020-11-09 08:25:00|1348|1347.4|1340.4|1339.8|1350|1349.2|1337.6|1337.2|133293
1604910600000|2020-11-09 08:30:00|1340.2|1340.2|1348.8|1348.2|1348.8|1348.2|1338.8|1338.4|115229
1604910900000|2020-11-09 08:35:00|1349|1348.4|1357.6|1357.4|1357.6|1357.4|1349|1348.4|136661
1604911200000|2020-11-09 08:40:00|1357.8|1357.6|1355.4|1355.2|1357.8|1357.6|1353.4|1352.6|114873
1604911500000|2020-11-09 08:45:00|1355.6|1355|1353.2|1352.4|1356|1355.2|1351.6|1351.2|62567
1604911800000|2020-11-09 08:50:00|1353|1352.2|1353.2|1352.8|1357|1356.6|1352|1351.6|54692
1604912100000|2020-11-09 08:55:00|1353|1352.6|1351.8|1351.4|1353.8|1353|1348.6|1348|63428
1604912400000|2020-11-09 09:00:00|1351.6|1351|1350.8|1350.2|1353.2|1352.6|1350|1349.6|64616
1604912700000|2020-11-09 09:05:00|1350.6|1349.8|1354.4|1353.8|1354.4|1354|1349.4|1349|62667
1604913000000|2020-11-09 09:10:00|1354.6|1354|1361.2|1361|1361.8|1361.4|1354.2|1353.8|189536
1604913300000|2020-11-09 09:15:00|1361.4|1360.8|1361.4|1361|1363|1362.6|1358|1357.4|69474
1604913600000|2020-11-09 09:20:00|1361.6|1361.2|1357.8|1357.4|1361.8|1361.6|1357.6|1357|63386
1604913900000|2020-11-09 09:25:00|1358|1357.6|1357.8|1357.2|1360|1359.4|1355.6|1355|27595
1604914200000|2020-11-09 09:30:00|1358.2|1357.4|1359.4|1359|1360|1359.6|1357|1356.6|84318
1604914500000|2020-11-09 09:35:00|1359.2|1358.8|1359|1358.6|1359.8|1359.4|1357.8|1357|63517
1604914800000|2020-11-09 09:40:00|1358.8|1358.8|1359.8|1359.4|1360|1359.6|1357|1356.6|37484
1604915100000|2020-11-09 09:45:00|1359.6|1359.2|1359|1358.8|1359.8|1359.6|1357.2|1356.6|82912
1604915400000|2020-11-09 09:50:00|1359.2|1359.2|1357.4|1357|1361|1360.6|1357.4|1357|53213
1604915700000|2020-11-09 09:55:00|1357.2|1357.2|1351.8|1351.2|1357.6|1357.4|1349.8|1349.4|52711
1604916000000|2020-11-09 10:00:00|1352|1351.4|1359.6|1359.4|1359.8|1359.6|1352|1351.4|54906
1604916300000|2020-11-09 10:05:00|1359.8|1359.6|1360.4|1360|1360.6|1360.2|1357.2|1357|77430
1604916600000|2020-11-09 10:10:00|1360.2|1360.2|1358.6|1358|1361|1360.8|1357.6|1357.4|43360
1604916900000|2020-11-09 10:15:00|1358.4|1358.2|1358.4|1358|1360|1359.6|1357.2|1357|32194
1604917200000|2020-11-09 10:20:00|1358.2|1357.6|1360.8|1360.4|1361.4|1361|1356.8|1356.6|42901
1604917500000|2020-11-09 10:25:00|1360.6|1360|1360.2|1359.8|1361|1360.8|1358|1357.6|52275
1604917800000|2020-11-09 10:30:00|1360.4|1360|1360.8|1360.4|1362.6|1362.4|1360.2|1360|43024
1604918100000|2020-11-09 10:35:00|1361|1360.6|1363.6|1363|1363.8|1363.6|1358.8|1358.2|42329
1604918400000|2020-11-09 10:40:00|1363.4|1363.4|1367.6|1367|1368.6|1368.2|1363.2|1363|156412
1604918700000|2020-11-09 10:45:00|1367.4|1367.2|1364.8|1364.6|1368.8|1368.6|1364|1363.8|120271
1604919000000|2020-11-09 10:50:00|1365|1364.8|1366.4|1366.2|1367|1366.8|1364.2|1363.6|42586
1604919300000|2020-11-09 10:55:00|1366.2|1366|1367.8|1367.4|1368.8|1368.6|1365|1364.8|31209
1604919600000|2020-11-09 11:00:00|1368|1367.6|1369.2|1369|1369.8|1369.4|1366.2|1365.8|66037
1604919900000|2020-11-09 11:05:00|1369|1368.8|1365.8|1365.2|1369.2|1368.8|1365.8|1365.2|42733
1604920200000|2020-11-09 11:10:00|1365.6|1365.4|1364|1363.6|1366|1365.6|1360.4|1360|45144
1604920500000|2020-11-09 11:15:00|1363.8|1363.4|1365|1364.6|1365.6|1365|1361.8|1361.4|24898
1604920800000|2020-11-09 11:20:00|1365.2|1364.8|1362|1361.4|1366|1365.6|1361.6|1361|24462
1604921100000|2020-11-09 11:25:00|1361.8|1361.6|1359.8|1359.2|1363.2|1362.6|1359.2|1358.8|21948
1604921400000|2020-11-09 11:30:00|1360|1359.4|1359.6|1359.2|1360.8|1360.4|1357.4|1357|28932
1604921700000|2020-11-09 11:35:00|1359.4|1358.8|1360.4|1360.2|1361.6|1361|1359.2|1358.8|21991
1604922000000|2020-11-09 11:40:00|1360.6|1360.4|1359.6|1359.4|1361|1360.8|1358.8|1358.6|40335
1604922300000|2020-11-09 11:45:00|1359.8|1359.6|1414.8|1414|1415|1414|1359.8|1359.6|998056
1604922600000|2020-11-09 11:50:00|1415|1414.2|1439.2|1437.4|1443.8|1443.4|1415|1414.2|734217
1604922900000|2020-11-09 11:55:00|1438.4|1436.8|1459|1457.2|1459|1457.6|1433.4|1432|442865
1604923200000|2020-11-09 12:00:00|1458.8|1457.4|1487.8|1485.2|1490|1488.4|1447|1446.8|1067208
1604923500000|2020-11-09 12:05:00|1487.6|1485.4|1573.4|1559.8|1573.6|1562.2|1470.2|1464.6|1636669
1604924400000|2020-11-09 12:20:00|1454|1449.6|1539.8|1536.6|1539.8|1537.8|1449.6|1449.2|521811
1604924700000|2020-11-09 12:25:00|1539.6|1536|1551.8|1550.6|1559|1556.8|1537.4|1534.8|1449047
1604925000000|2020-11-09 12:30:00|1553|1550.8|1483.8|1480.2|1554.2|1552|1479.4|1472.4|628668
1604925300000|2020-11-09 12:35:00|1483.6|1480.4|1523.6|1522|1530|1528.2|1481.2|1477.6|816165
1604925600000|2020-11-09 12:40:00|1522.2|1522.2|1548.4|1546.4|1548.6|1547.4|1522.2|1522.2|919975
1604925900000|2020-11-09 12:45:00|1548.6|1548.4|1476.4|1474.4|1548.6|1548.4|1474.2|1472.8|657395
1604926200000|2020-11-09 12:50:00|1476.2|1474.6|1478.4|1476|1489.6|1488|1472.8|1470.4|417675
1604926500000|2020-11-09 12:55:00|1478.2|1475.8|1487|1485|1496|1494.8|1473.4|1472.8|284293
1604926800000|2020-11-09 13:00:00|1486.8|1484.8|1486.4|1484.8|1495|1494.2|1483.4|1481.4|310695
1604927100000|2020-11-09 13:05:00|1486.6|1485|1492|1490.8|1495.8|1494.4|1486.4|1485|326080
1604927400000|2020-11-09 13:10:00|1492.2|1491|1487.6|1487.4|1493.6|1493|1487.6|1487|331450
1604927700000|2020-11-09 13:15:00|1487.8|1487.6|1504|1503.4|1504|1503.8|1487.6|1486.6|514389
1604928000000|2020-11-09 13:20:00|1503.8|1503.2|1499.4|1498|1504.4|1503.8|1496.2|1495.4|271537
1604928300000|2020-11-09 13:25:00|1499.8|1498.6|1514.2|1513.6|1514.8|1514.2|1499.8|1498|368646
1604928600000|2020-11-09 13:30:00|1513.8|1513|1518.8|1517.6|1522.8|1522|1512.4|1511.6|247132
1604928900000|2020-11-09 13:35:00|1518.2|1517.8|1516.6|1516.2|1520.8|1520|1513.2|1512.6|181456
1604929200000|2020-11-09 13:40:00|1516.8|1516.4|1515.8|1515.2|1521.6|1521.2|1514.2|1513.4|205851
1604929500000|2020-11-09 13:45:00|1515.6|1515|1521.4|1521|1522.8|1522.4|1513.2|1513|361172
1604929800000|2020-11-09 13:50:00|1521.2|1520.2|1523|1522.4|1526.8|1526.2|1518.6|1517.8|268070
1604930100000|2020-11-09 13:55:00|1522.8|1522.2|1523.6|1523|1527.8|1527.4|1520.2|1520|277045
1604930400000|2020-11-09 14:00:00|1523.8|1523.2|1530|1529.2|1530|1529.2|1519.8|1519.2|220346
1604930700000|2020-11-09 14:05:00|1529.8|1529.4|1541.4|1540.6|1542|1541.4|1528|1527.6|333122
1604931000000|2020-11-09 14:10:00|1541.2|1540.8|1543.8|1542.8|1544.8|1544.2|1536.8|1536.2|259466
1604931300000|2020-11-09 14:15:00|1544|1543|1541.8|1541.4|1548.6|1548.4|1540|1539.6|481552
1604931600000|2020-11-09 14:20:00|1542|1541.6|1541.4|1540.8|1545.2|1544.8|1538.6|1537.8|220210
1604931900000|2020-11-09 14:25:00|1541.6|1541|1551|1549.2|1553.6|1553|1541.6|1541|521993
1604932200000|2020-11-09 14:30:00|1550.8|1549.4|1552.6|1552|1556|1555.6|1544.4|1544|346962
1604932500000|2020-11-09 14:35:00|1552.4|1552.2|1534.2|1532.6|1554.8|1554.4|1532.8|1532.2|387086
1604932800000|2020-11-09 14:40:00|1534.6|1532.8|1531|1530|1539|1537.8|1530|1529|390340
1604933100000|2020-11-09 14:45:00|1531.2|1530.2|1545.8|1545|1547|1546.2|1526.8|1526|350854
1604933400000|2020-11-09 14:50:00|1546.2|1545.2|1538.8|1537.6|1546.4|1545.8|1535|1534.8|312163
1604933700000|2020-11-09 14:55:00|1538.6|1537.8|1535.2|1534|1543.4|1542.6|1531.6|1530.4|278223
1604934000000|2020-11-09 15:00:00|1535|1533.6|1543.2|1542.2|1543.6|1543.2|1534.4|1533.6|229482
1604934300000|2020-11-09 15:05:00|1543|1542.4|1536.6|1535.6|1543.8|1543.2|1531.2|1530.4|254804
1604934600000|2020-11-09 15:10:00|1536.4|1535.2|1539.8|1539.4|1548|1547.2|1534.8|1534.4|219285
1604934900000|2020-11-09 15:15:00|1540.4|1539.6|1542.2|1541.2|1544|1543|1535|1532.6|229736
1604935200000|2020-11-09 15:20:00|1542.8|1541|1539.4|1538.8|1545|1544.6|1538.6|1538|207484
1604935500000|2020-11-09 15:25:00|1539.6|1539|1536.4|1535.8|1542|1541.6|1534.8|1534|270226
1604935800000|2020-11-09 15:30:00|1536.6|1536|1528.8|1527.4|1541.6|1541.4|1522|1521.4|309261
1604936100000|2020-11-09 15:35:00|1527.8|1526.8|1514.8|1513.6|1529.2|1528.6|1513.4|1512.2|272378
1604936400000|2020-11-09 15:40:00|1515|1513|1518.2|1516.2|1521|1519.6|1513.4|1512|192949
1604936700000|2020-11-09 15:45:00|1518|1516.4|1518.4|1516.6|1519|1518.4|1511.8|1510.6|165082
1604937000000|2020-11-09 15:50:00|1518.6|1516.4|1523.8|1522.8|1527.4|1526.6|1516.4|1514.8|207027
1604937300000|2020-11-09 15:55:00|1523.4|1522.6|1527.2|1526.8|1528.8|1528.4|1522.4|1521.4|182729
1604937600000|2020-11-09 16:00:00|1527.4|1527|1526.6|1526|1529|1528.2|1523.2|1522.6|205634
1604937900000|2020-11-09 16:05:00|1526.4|1526.2|1528.6|1528.4|1530|1529.8|1525.6|1525.2|246760
1604938200000|2020-11-09 16:10:00|1528.8|1528.6|1529.2|1528.8|1530.6|1530.4|1521.2|1521|403643
1604938500000|2020-11-09 16:15:00|1529|1528.6|1535.6|1535.2|1537.8|1537.6|1529|1528.6|352994
1604938800000|2020-11-09 16:20:00|1535.4|1535|1537.2|1537|1538.2|1538|1531.4|1531.2|329032
1604939100000|2020-11-09 16:25:00|1537|1536.8|1538.4|1536.6|1540|1539.6|1533|1532.6|421650
1604995200000|2020-11-10 08:00:00|1546.6|1545.4|1576.2|1575|1578|1577|1546.6|1545.4|474339
1604995500000|2020-11-10 08:05:00|1576.4|1575.6|1553.6|1552.4|1577.6|1576.2|1551.8|1550.2|377409
1604995800000|2020-11-10 08:10:00|1553.4|1552.2|1552.4|1551|1553.6|1552.2|1546.8|1546|349697
1604996100000|2020-11-10 08:15:00|1552.8|1551.2|1571.8|1570.2|1575|1573.6|1551.8|1550|468580
1604996400000|2020-11-10 08:20:00|1572|1570.4|1571.2|1569.6|1575.8|1574.4|1559.6|1558.4|304429
1604996700000|2020-11-10 08:25:00|1570.4|1569.8|1571.6|1570.2|1576|1575.2|1567.6|1566.2|229811
1604997000000|2020-11-10 08:30:00|1571.4|1570|1574.6|1573.2|1576|1575|1566.8|1565.6|142660
1604997300000|2020-11-10 08:35:00|1574.4|1573.8|1566.8|1565.6|1575.8|1575.2|1564.6|1563.6|237683
1604997600000|2020-11-10 08:40:00|1566.6|1565.4|1576|1574.8|1577.6|1577|1566.2|1565|206257
1604997900000|2020-11-10 08:45:00|1576.4|1574.2|1582.6|1582|1583|1582.6|1575|1573.8|271032
1604998200000|2020-11-10 08:50:00|1582.8|1582.2|1586.4|1585.8|1587.8|1587.6|1579|1577.8|204876
1604998500000|2020-11-10 08:55:00|1586.2|1585.4|1590.8|1590|1594|1593.4|1586|1585|423233
1604998800000|2020-11-10 09:00:00|1590.4|1589.6|1598.4|1597.6|1600|1599.8|1590.2|1589.6|408896
1604999100000|2020-11-10 09:05:00|1598.2|1597.8|1610|1609.6|1610|1609.6|1598|1597.6|734979
1604999400000|2020-11-10 09:10:00|1609.8|1609.4|1610.8|1610.4|1615|1614.8|1609.8|1609|338755
1604999700000|2020-11-10 09:15:00|1610.6|1610.2|1613|1612.6|1616|1615.6|1609.8|1609.4|193881
1605000000000|2020-11-10 09:20:00|1612.8|1611.8|1618.6|1618.2|1618.8|1618.4|1611|1610.4|190485
1605000300000|2020-11-10 09:25:00|1618.8|1618.4|1628.8|1628.4|1628.8|1628.6|1618|1617.8|564745
1605000600000|2020-11-10 09:30:00|1628.6|1628.2|1627.6|1626.4|1637|1636|1626.8|1625.8|368651
1605000900000|2020-11-10 09:35:00|1627.4|1626.2|1625.2|1624.6|1627.6|1626.8|1618.4|1618.2|311929
1605001200000|2020-11-10 09:40:00|1625.6|1624.8|1627.4|1626.6|1630|1629.8|1621|1620|225174
1605001500000|2020-11-10 09:45:00|1627.6|1626.8|1640.4|1639.8|1641.6|1640.6|1625.8|1625.6|482251
1605001800000|2020-11-10 09:50:00|1640.2|1639.6|1631|1630.6|1641|1640.8|1621.4|1620.4|207740
1605002100000|2020-11-10 09:55:00|1630.8|1630.2|1625.6|1624.8|1631.6|1630.8|1624.2|1624|154414
1605002400000|2020-11-10 10:00:00|1625.4|1624.6|1628.2|1627.6|1628.2|1627.6|1619.2|1618.6|237228
1605002700000|2020-11-10 10:05:00|1628|1627.8|1626.8|1626.4|1628.8|1628|1619.2|1618.6|129419
1605003000000|2020-11-10 10:10:00|1626.4|1626.2|1633.6|1632.8|1636|1635.6|1625.8|1624.2|240881
1605003300000|2020-11-10 10:15:00|1633.2|1632.6|1631.2|1631|1639|1638.6|1628.8|1628|260487
1605003600000|2020-11-10 10:20:00|1631|1630.4|1613.6|1612.6|1631|1630.4|1611.4|1610.6|287703
1605003900000|2020-11-10 10:25:00|1613.4|1612.8|1602.4|1602|1615.6|1614.8|1597.8|1596.6|238475
1605004200000|2020-11-10 10:30:00|1602.6|1602.2|1607|1605|1608.2|1607.2|1599.4|1598.2|106382
1605004500000|2020-11-10 10:35:00|1606.8|1605.2|1616.8|1615.6|1618|1617|1604|1603.6|137569
1605004800000|2020-11-10 10:40:00|1616.2|1615.4|1613.2|1611.6|1617.4|1615.8|1610|1609.8|93816
1605005100000|2020-11-10 10:45:00|1613|1611.8|1610.8|1609.8|1618.4|1618|1610.2|1609|130136
1605005400000|2020-11-10 10:50:00|1611.2|1610.2|1608.2|1607.2|1612.6|1612.4|1604|1603|99086
1605005700000|2020-11-10 10:55:00|1608|1608|1609.2|1608.6|1612.4|1611.2|1607.2|1606.8|105759
1605006000000|2020-11-10 11:00:00|1608.8|1608.4|1612|1610.6|1612|1610.6|1605.2|1604.4|88041
1605006300000|2020-11-10 11:05:00|1612.2|1611.2|1624.4|1623.8|1624.6|1624.2|1611.2|1610.6|238479
1605006600000|2020-11-10 11:10:00|1624.8|1624.2|1621.6|1620.4|1624.8|1624.2|1616.6|1615.8|92924
1605006900000|2020-11-10 11:15:00|1621.8|1620.6|1618.4|1617.6|1623.8|1623|1617|1616.2|61678
1605007200000|2020-11-10 11:20:00|1619.2|1617.8|1618.6|1618.2|1622.8|1622|1618.4|1617.6|57285
1605007500000|2020-11-10 11:25:00|1618.4|1617.8|1610|1609.4|1619.2|1618.4|1608.6|1607.4|62410
1605007800000|2020-11-10 11:30:00|1609.8|1609|1612.4|1611.6|1613.8|1612.8|1607.4|1606.8|98164
1605008100000|2020-11-10 11:35:00|1612|1611.4|1607|1606.6|1612.2|1611.4|1605.8|1605.4|93986
1605008400000|2020-11-10 11:40:00|1607.2|1606.8|1600|1599.2|1611.2|1610.2|1597.2|1596.4|135386
1605008700000|2020-11-10 11:45:00|1599.8|1598.8|1592.2|1590.4|1600.6|1600.4|1590.8|1590|289932
1605009000000|2020-11-10 11:50:00|1592.4|1591.2|1588.2|1586.8|1594.4|1593|1575.4|1575|363476
1605009300000|2020-11-10 11:55:00|1588.4|1587|1599.8|1597.8|1599.8|1597.8|1587.8|1586.6|106695
1605009600000|2020-11-10 12:00:00|1599|1598|1583.6|1581.6|1599.6|1598|1579.4|1577.8|122355
1605009900000|2020-11-10 12:05:00|1581.8|1581.2|1591.2|1589.6|1595|1594|1580.8|1580.2|137166
1605010200000|2020-11-10 12:10:00|1590.4|1589.2|1584.6|1583.4|1590.8|1589.2|1583|1582.2|154205
1605010500000|2020-11-10 12:15:00|1584|1583|1585|1583.8|1589.8|1588.4|1579.6|1578.4|66763
1605010800000|2020-11-10 12:20:00|1584.8|1583.6|1584.6|1583|1588.8|1587.8|1582|1581|96127
1605011100000|2020-11-10 12:25:00|1584.8|1583.2|1591|1590.4|1592|1591.8|1583|1581.2|162169
1605011400000|2020-11-10 12:30:00|1591.4|1590.6|1592.6|1591.6|1595.6|1594.6|1586.8|1586.2|59075
1605011700000|2020-11-10 12:35:00|1592.4|1591.4|1593.4|1592.2|1596.4|1595.4|1591.4|1590.4|56490
1605012000000|2020-11-10 12:40:00|1593.8|1592.8|1595.8|1594.8|1598|1597.6|1593.2|1592.8|42309
1605012300000|2020-11-10 12:45:00|1595.6|1595|1593.8|1592.8|1596.6|1595.2|1592.6|1592|59079
1605012600000|2020-11-10 12:50:00|1594.2|1592.6|1594.6|1593.6|1595.8|1595.2|1593|1592.4|39954
1605012900000|2020-11-10 12:55:00|1594.4|1593|1591.4|1590.2|1595.6|1595.2|1589.8|1588.6|88507
1605013200000|2020-11-10 13:00:00|1591.6|1590.4|1592.6|1591.4|1594.2|1593.2|1590|1589.8|51604
1605013500000|2020-11-10 13:05:00|1592.2|1591.2|1589.8|1588.8|1596.6|1595.8|1587.8|1587|114128
1605013800000|2020-11-10 13:10:00|1590|1589|1598.2|1597.2|1598.6|1597.6|1590|1589|66963
1605014100000|2020-11-10 13:15:00|1597.8|1596.8|1597.4|1596.8|1600|1599.4|1595.4|1595.2|44384
1605014400000|2020-11-10 13:20:00|1597.6|1597|1596|1595|1599.6|1599|1596|1595|45704
1605014700000|2020-11-10 13:25:00|1596.2|1595.2|1600.2|1599.6|1600.6|1600.4|1594.8|1594.4|268752
1605015000000|2020-11-10 13:30:00|1600|1599.8|1598.6|1597.8|1601.6|1601.2|1596.6|1596|333168
1605015300000|2020-11-10 13:35:00|1598.4|1597.6|1591.6|1591.2|1599|1598.6|1590|1589.2|112341
1605015600000|2020-11-10 13:40:00|1591.8|1591.4|1591.4|1590.8|1592.8|1592|1586.2|1586|63391
1605015900000|2020-11-10 13:45:00|1591.6|1591|1592.2|1591.4|1595|1594.8|1589.4|1589.2|70128
1605016200000|2020-11-10 13:50:00|1592.6|1591.6|1599.2|1598.8|1601|1600.4|1592.6|1591.6|152212
1605016500000|2020-11-10 13:55:00|1599|1598.6|1600|1599.4|1600.6|1600.2|1593.6|1593.4|100614
1605016800000|2020-11-10 14:00:00|1599.8|1599.6|1604.4|1604|1605.8|1605.2|1598|1597.2|113925
1605017100000|2020-11-10 14:05:00|1604.2|1603.6|1601.4|1600.6|1608|1607.6|1600.2|1600|126669
1605017400000|2020-11-10 14:10:00|1601.2|1600.2|1601.2|1600.6|1604|1603.4|1598.6|1598|154268
1605017700000|2020-11-10 14:15:00|1601.4|1600.4|1594.4|1593.8|1603.4|1602.8|1593.2|1592.2|135735
1605018000000|2020-11-10 14:20:00|1594.6|1594|1601.4|1600.8|1601.6|1601|1594.4|1594|178574
1605018300000|2020-11-10 14:25:00|1600.8|1600.6|1603|1602.4|1603.4|1603|1597.8|1597.2|224892
1605018600000|2020-11-10 14:30:00|1603.4|1602.6|1597|1596|1604.2|1603.6|1593.8|1592.8|352646
1605018900000|2020-11-10 14:35:00|1597.2|1596.2|1604.4|1603.4|1606.2|1605.8|1594.8|1594.4|176760
1605019200000|2020-11-10 14:40:00|1604.8|1603.6|1606.4|1605.8|1609|1608.4|1601.8|1601.4|114463
1605019500000|2020-11-10 14:45:00|1606.2|1605.6|1607.4|1606.4|1610|1609.8|1600.8|1600|168518
1605019800000|2020-11-10 14:50:00|1607.2|1606.6|1608.6|1608.2|1611|1610.6|1604.8|1604.4|156925
1605020100000|2020-11-10 14:55:00|1608.4|1608|1615.8|1615.4|1616.6|1615.6|1608|1607.6|139226
1605020400000|2020-11-10 15:00:00|1615.6|1615.2|1618|1617.6|1619|1618.4|1612.6|1611.6|149582
1605020700000|2020-11-10 15:05:00|1618.2|1617.8|1612.8|1612.2|1618.4|1618|1608|1607.6|206071
1605021000000|2020-11-10 15:10:00|1613.2|1612.4|1615.2|1614.8|1619|1618.8|1613.2|1612.4|188334
1605021300000|2020-11-10 15:15:00|1615|1614.6|1616.8|1616.2|1619|1618|1612.8|1612.4|327145
1605021600000|2020-11-10 15:20:00|1617|1616.4|1615|1614.8|1619.4|1618.8|1614.6|1614|577502
1605021900000|2020-11-10 15:25:00|1615.2|1615|1613.6|1613|1616.2|1615.8|1608|1607.6|318546
1605022200000|2020-11-10 15:30:00|1614|1613.2|1613.4|1612.4|1615.6|1614.8|1609.8|1609.4|174162
1605022500000|2020-11-10 15:35:00|1613.6|1612.6|1603.6|1602.8|1614.8|1614.4|1603.6|1602.6|314172
1605022800000|2020-11-10 15:40:00|1603.4|1602.6|1605.2|1604.2|1607.6|1607|1599.8|1599|153041
1605023100000|2020-11-10 15:45:00|1605|1604.4|1603.6|1603|1608.4|1608|1601.2|1600.8|168803
1605023400000|2020-11-10 15:50:00|1603.4|1602.6|1608.2|1607.4|1611|1610.4|1601.4|1600.6|246245
1605023700000|2020-11-10 15:55:00|1608.4|1607.6|1610|1609.6|1615.2|1614.6|1608.4|1607.6|224165
1605024000000|2020-11-10 16:00:00|1609.8|1609.4|1619|1618.8|1619.4|1619|1608.6|1608|179283
1605024300000|2020-11-10 16:05:00|1619.2|1618.6|1622.6|1621.8|1628.8|1628.4|1619|1618.6|335545
1605024600000|2020-11-10 16:10:00|1622.2|1622|1625.2|1625|1628.8|1628.2|1622.2|1621.2|169925
1605024900000|2020-11-10 16:15:00|1625|1624.8|1624.6|1624.2|1628|1627.8|1623|1622.6|188922
1605025200000|2020-11-10 16:20:00|1624.8|1624|1623.2|1623|1627.6|1627.2|1619.4|1618.4|232032
1605025500000|2020-11-10 16:25:00|1623.4|1623.2|1625|1623.8|1625|1624.8|1620.8|1619.6|315945
1604995200000|2020-11-10 08:00:00|1546.6|1545.4|1576.2|1575|1578|1577|1546.6|1545.4|474339
1604995500000|2020-11-10 08:05:00|1576.4|1575.6|1553.6|1552.4|1577.6|1576.2|1551.8|1550.2|377409
1604995800000|2020-11-10 08:10:00|1553.4|1552.2|1552.4|1551|1553.6|1552.2|1546.8|1546|349697
1604996100000|2020-11-10 08:15:00|1552.8|1551.2|1571.8|1570.2|1575|1573.6|1551.8|1550|468580
1604996400000|2020-11-10 08:20:00|1572|1570.4|1571.2|1569.6|1575.8|1574.4|1559.6|1558.4|304429
1604996700000|2020-11-10 08:25:00|1570.4|1569.8|1571.6|1570.2|1576|1575.2|1567.6|1566.2|229811
1604997000000|2020-11-10 08:30:00|1571.4|1570|1574.6|1573.2|1576|1575|1566.8|1565.6|142660
1604997300000|2020-11-10 08:35:00|1574.4|1573.8|1566.8|1565.6|1575.8|1575.2|1564.6|1563.6|237683
1604997600000|2020-11-10 08:40:00|1566.6|1565.4|1576|1574.8|1577.6|1577|1566.2|1565|206257
1604997900000|2020-11-10 08:45:00|1576.4|1574.2|1582.6|1582|1583|1582.6|1575|1573.8|271032
1604998200000|2020-11-10 08:50:00|1582.8|1582.2|1586.4|1585.8|1587.8|1587.6|1579|1577.8|204876
1604998500000|2020-11-10 08:55:00|1586.2|1585.4|1590.8|1590|1594|1593.4|1586|1585|423233
1604998800000|2020-11-10 09:00:00|1590.4|1589.6|1598.4|1597.6|1600|1599.8|1590.2|1589.6|408896
1604999100000|2020-11-10 09:05:00|1598.2|1597.8|1610|1609.6|1610|1609.6|1598|1597.6|734979
1604999400000|2020-11-10 09:10:00|1609.8|1609.4|1610.8|1610.4|1615|1614.8|1609.8|1609|338755
1604999700000|2020-11-10 09:15:00|1610.6|1610.2|1613|1612.6|1616|1615.6|1609.8|1609.4|193881
1605000000000|2020-11-10 09:20:00|1612.8|1611.8|1618.6|1618.2|1618.8|1618.4|1611|1610.4|190485
1605000300000|2020-11-10 09:25:00|1618.8|1618.4|1628.8|1628.4|1628.8|1628.6|1618|1617.8|564745
1605000600000|2020-11-10 09:30:00|1628.6|1628.2|1627.6|1626.4|1637|1636|1626.8|1625.8|368651
1605000900000|2020-11-10 09:35:00|1627.4|1626.2|1625.2|1624.6|1627.6|1626.8|1618.4|1618.2|311929
1605001200000|2020-11-10 09:40:00|1625.6|1624.8|1627.4|1626.6|1630|1629.8|1621|1620|225174
1605001500000|2020-11-10 09:45:00|1627.6|1626.8|1640.4|1639.8|1641.6|1640.6|1625.8|1625.6|482251
1605001800000|2020-11-10 09:50:00|1640.2|1639.6|1631|1630.6|1641|1640.8|1621.4|1620.4|207740
1605002100000|2020-11-10 09:55:00|1630.8|1630.2|1625.6|1624.8|1631.6|1630.8|1624.2|1624|154414
1605002400000|2020-11-10 10:00:00|1625.4|1624.6|1628.2|1627.6|1628.2|1627.6|1619.2|1618.6|237228
1605002700000|2020-11-10 10:05:00|1628|1627.8|1626.8|1626.4|1628.8|1628|1619.2|1618.6|129419
1605003000000|2020-11-10 10:10:00|1626.4|1626.2|1633.6|1632.8|1636|1635.6|1625.8|1624.2|240881
1605003300000|2020-11-10 10:15:00|1633.2|1632.6|1631.2|1631|1639|1638.6|1628.8|1628|260487
1605003600000|2020-11-10 10:20:00|1631|1630.4|1613.6|1612.6|1631|1630.4|1611.4|1610.6|287703
1605003900000|2020-11-10 10:25:00|1613.4|1612.8|1602.4|1602|1615.6|1614.8|1597.8|1596.6|238475
1605004200000|2020-11-10 10:30:00|1602.6|1602.2|1607|1605|1608.2|1607.2|1599.4|1598.2|106382
1605004500000|2020-11-10 10:35:00|1606.8|1605.2|1616.8|1615.6|1618|1617|1604|1603.6|137569
1605004800000|2020-11-10 10:40:00|1616.2|1615.4|1613.2|1611.6|1617.4|1615.8|1610|1609.8|93816
1605005100000|2020-11-10 10:45:00|1613|1611.8|1610.8|1609.8|1618.4|1618|1610.2|1609|130136
1605005400000|2020-11-10 10:50:00|1611.2|1610.2|1608.2|1607.2|1612.6|1612.4|1604|1603|99086
1605005700000|2020-11-10 10:55:00|1608|1608|1609.2|1608.6|1612.4|1611.2|1607.2|1606.8|105759
1605006000000|2020-11-10 11:00:00|1608.8|1608.4|1612|1610.6|1612|1610.6|1605.2|1604.4|88041
1605006300000|2020-11-10 11:05:00|1612.2|1611.2|1624.4|1623.8|1624.6|1624.2|1611.2|1610.6|238479
1605006600000|2020-11-10 11:10:00|1624.8|1624.2|1621.6|1620.4|1624.8|1624.2|1616.6|1615.8|92924
1605006900000|2020-11-10 11:15:00|1621.8|1620.6|1618.4|1617.6|1623.8|1623|1617|1616.2|61678
1605007200000|2020-11-10 11:20:00|1619.2|1617.8|1618.6|1618.2|1622.8|1622|1618.4|1617.6|57285
1605007500000|2020-11-10 11:25:00|1618.4|1617.8|1610|1609.4|1619.2|1618.4|1608.6|1607.4|62410
1605007800000|2020-11-10 11:30:00|1609.8|1609|1612.4|1611.6|1613.8|1612.8|1607.4|1606.8|98164
1605008100000|2020-11-10 11:35:00|1612|1611.4|1607|1606.6|1612.2|1611.4|1605.8|1605.4|93986
1605008400000|2020-11-10 11:40:00|1607.2|1606.8|1600|1599.2|1611.2|1610.2|1597.2|1596.4|135386
1605008700000|2020-11-10 11:45:00|1599.8|1598.8|1592.2|1590.4|1600.6|1600.4|1590.8|1590|289932
1605009000000|2020-11-10 11:50:00|1592.4|1591.2|1588.2|1586.8|1594.4|1593|1575.4|1575|363476
1605009300000|2020-11-10 11:55:00|1588.4|1587|1599.8|1597.8|1599.8|1597.8|1587.8|1586.6|106695
1605009600000|2020-11-10 12:00:00|1599|1598|1583.6|1581.6|1599.6|1598|1579.4|1577.8|122355
1605009900000|2020-11-10 12:05:00|1581.8|1581.2|1591.2|1589.6|1595|1594|1580.8|1580.2|137166
1605010200000|2020-11-10 12:10:00|1590.4|1589.2|1584.6|1583.4|1590.8|1589.2|1583|1582.2|154205
1605010500000|2020-11-10 12:15:00|1584|1583|1585|1583.8|1589.8|1588.4|1579.6|1578.4|66763
1605010800000|2020-11-10 12:20:00|1584.8|1583.6|1584.6|1583|1588.8|1587.8|1582|1581|96127
1605011100000|2020-11-10 12:25:00|1584.8|1583.2|1591|1590.4|1592|1591.8|1583|1581.2|162169
1605011400000|2020-11-10 12:30:00|1591.4|1590.6|1592.6|1591.6|1595.6|1594.6|1586.8|1586.2|59075
1605011700000|2020-11-10 12:35:00|1592.4|1591.4|1593.4|1592.2|1596.4|1595.4|1591.4|1590.4|56490
1605012000000|2020-11-10 12:40:00|1593.8|1592.8|1595.8|1594.8|1598|1597.6|1593.2|1592.8|42309
1605012300000|2020-11-10 12:45:00|1595.6|1595|1593.8|1592.8|1596.6|1595.2|1592.6|1592|59079
1605012600000|2020-11-10 12:50:00|1594.2|1592.6|1594.6|1593.6|1595.8|1595.2|1593|1592.4|39954
1605012900000|2020-11-10 12:55:00|1594.4|1593|1591.4|1590.2|1595.6|1595.2|1589.8|1588.6|88507
1605013200000|2020-11-10 13:00:00|1591.6|1590.4|1592.6|1591.4|1594.2|1593.2|1590|1589.8|51604
1605013500000|2020-11-10 13:05:00|1592.2|1591.2|1589.8|1588.8|1596.6|1595.8|1587.8|1587|114128
1605013800000|2020-11-10 13:10:00|1590|1589|1598.2|1597.2|1598.6|1597.6|1590|1589|66963
1605014100000|2020-11-10 13:15:00|1597.8|1596.8|1597.4|1596.8|1600|1599.4|1595.4|1595.2|44384
1605014400000|2020-11-10 13:20:00|1597.6|1597|1596|1595|1599.6|1599|1596|1595|45704
1605014700000|2020-11-10 13:25:00|1596.2|1595.2|1600.2|1599.6|1600.6|1600.4|1594.8|1594.4|268752
1605015000000|2020-11-10 13:30:00|1600|1599.8|1598.6|1597.8|1601.6|1601.2|1596.6|1596|333168
1605015300000|2020-11-10 13:35:00|1598.4|1597.6|1591.6|1591.2|1599|1598.6|1590|1589.2|112341
1605015600000|2020-11-10 13:40:00|1591.8|1591.4|1591.4|1590.8|1592.8|1592|1586.2|1586|63391
1605015900000|2020-11-10 13:45:00|1591.6|1591|1592.2|1591.4|1595|1594.8|1589.4|1589.2|70128
1605016200000|2020-11-10 13:50:00|1592.6|1591.6|1599.2|1598.8|1601|1600.4|1592.6|1591.6|152212
1605016500000|2020-11-10 13:55:00|1599|1598.6|1600|1599.4|1600.6|1600.2|1593.6|1593.4|100614
1605016800000|2020-11-10 14:00:00|1599.8|1599.6|1604.4|1604|1605.8|1605.2|1598|1597.2|113925
1605017100000|2020-11-10 14:05:00|1604.2|1603.6|1601.4|1600.6|1608|1607.6|1600.2|1600|126669
1605017400000|2020-11-10 14:10:00|1601.2|1600.2|1601.2|1600.6|1604|1603.4|1598.6|1598|154268
1605017700000|2020-11-10 14:15:00|1601.4|1600.4|1594.4|1593.8|1603.4|1602.8|1593.2|1592.2|135735
1605018000000|2020-11-10 14:20:00|1594.6|1594|1601.4|1600.8|1601.6|1601|1594.4|1594|178574
1605018300000|2020-11-10 14:25:00|1600.8|1600.6|1603|1602.4|1603.4|1603|1597.8|1597.2|224892
1605018600000|2020-11-10 14:30:00|1603.4|1602.6|1597|1596|1604.2|1603.6|1593.8|1592.8|352646
1605018900000|2020-11-10 14:35:00|1597.2|1596.2|1604.4|1603.4|1606.2|1605.8|1594.8|1594.4|176760
1605019200000|2020-11-10 14:40:00|1604.8|1603.6|1606.4|1605.8|1609|1608.4|1601.8|1601.4|114463
1605019500000|2020-11-10 14:45:00|1606.2|1605.6|1607.4|1606.4|1610|1609.8|1600.8|1600|168518
1605019800000|2020-11-10 14:50:00|1607.2|1606.6|1608.6|1608.2|1611|1610.6|1604.8|1604.4|156925
1605020100000|2020-11-10 14:55:00|1608.4|1608|1615.8|1615.4|1616.6|1615.6|1608|1607.6|139226
1605020400000|2020-11-10 15:00:00|1615.6|1615.2|1618|1617.6|1619|1618.4|1612.6|1611.6|149582
1605020700000|2020-11-10 15:05:00|1618.2|1617.8|1612.8|1612.2|1618.4|1618|1608|1607.6|206071
1605021000000|2020-11-10 15:10:00|1613.2|1612.4|1615.2|1614.8|1619|1618.8|1613.2|1612.4|188334
1605021300000|2020-11-10 15:15:00|1615|1614.6|1616.8|1616.2|1619|1618|1612.8|1612.4|327145
1605021600000|2020-11-10 15:20:00|1617|1616.4|1615|1614.8|1619.4|1618.8|1614.6|1614|577502
1605021900000|2020-11-10 15:25:00|1615.2|1615|1613.6|1613|1616.2|1615.8|1608|1607.6|318546
1605022200000|2020-11-10 15:30:00|1614|1613.2|1613.4|1612.4|1615.6|1614.8|1609.8|1609.4|174162
1605022500000|2020-11-10 15:35:00|1613.6|1612.6|1603.6|1602.8|1614.8|1614.4|1603.6|1602.6|314172
1605022800000|2020-11-10 15:40:00|1603.4|1602.6|1605.2|1604.2|1607.6|1607|1599.8|1599|153041
1605023100000|2020-11-10 15:45:00|1605|1604.4|1603.6|1603|1608.4|1608|1601.2|1600.8|168803
1605023400000|2020-11-10 15:50:00|1603.4|1602.6|1608.2|1607.4|1611|1610.4|1601.4|1600.6|246245
1605023700000|2020-11-10 15:55:00|1608.4|1607.6|1610|1609.6|1615.2|1614.6|1608.4|1607.6|224165
1605024000000|2020-11-10 16:00:00|1609.8|1609.4|1619|1618.8|1619.4|1619|1608.6|1608|179283
1605024300000|2020-11-10 16:05:00|1619.2|1618.6|1622.6|1621.8|1628.8|1628.4|1619|1618.6|335545
1605024600000|2020-11-10 16:10:00|1622.2|1622|1625.2|1625|1628.8|1628.2|1622.2|1621.2|169925
1605024900000|2020-11-10 16:15:00|1625|1624.8|1624.6|1624.2|1628|1627.8|1623|1622.6|188922
1605025200000|2020-11-10 16:20:00|1624.8|1624|1623.2|1623|1627.6|1627.2|1619.4|1618.4|232032
1605025500000|2020-11-10 16:25:00|1623.4|1623.2|1625|1623.8|1625|1624.8|1620.8|1619.6|315945
1605081600000|2020-11-11 08:00:00|1590|1588|1624.8|1622.6|1625|1622.6|1590|1588|215344
1605081900000|2020-11-11 08:05:00|1625|1622.8|1617.4|1616.4|1626|1625|1609.2|1608|305694
1605082200000|2020-11-11 08:10:00|1617.2|1616.2|1597.2|1596.2|1618.2|1617|1594.8|1593.2|186645
1605082500000|2020-11-11 08:15:00|1596.8|1596|1572.8|1571|1596.8|1596|1565|1563.2|271586
1605082800000|2020-11-11 08:20:00|1573|1571.8|1579|1578.4|1580.2|1580|1558|1557.6|262877
1605083100000|2020-11-11 08:25:00|1579.8|1578.6|1586.2|1585|1589|1587.6|1577.4|1575.6|123920
1605083400000|2020-11-11 08:30:00|1586|1584.8|1566.6|1565.2|1586|1585|1566|1565|124950
1605083700000|2020-11-11 08:35:00|1567.2|1565.4|1562.4|1561.6|1569.6|1568|1559.2|1558|145691
1605084000000|2020-11-11 08:40:00|1562.6|1562|1578.6|1577.2|1583|1582|1562.4|1561.6|112970
1605084300000|2020-11-11 08:45:00|1578|1576.2|1578.8|1577.4|1585|1583.6|1575.4|1574|54881
1605084600000|2020-11-11 08:50:00|1579.2|1578|1571|1569.8|1581|1579.2|1567.2|1566|62729
1605084900000|2020-11-11 08:55:00|1571.8|1570.4|1582.2|1580.6|1583.6|1582.4|1571.4|1570.4|92051
1605085200000|2020-11-11 09:00:00|1582.4|1580.8|1590|1588.4|1595|1594|1582.4|1580.6|92105
1605085500000|2020-11-11 09:05:00|1590.8|1588.6|1582.8|1581.6|1591|1590.2|1581.6|1580.6|47357
1605085800000|2020-11-11 09:10:00|1583|1581.8|1579|1578.4|1585|1583.8|1578.8|1577.4|48504
1605086100000|2020-11-11 09:15:00|1579.2|1578.6|1574.8|1574|1580.6|1579.4|1574.4|1574|85954
1605086400000|2020-11-11 09:20:00|1574.6|1574.2|1579|1578.4|1579.8|1579|1571|1570.6|68595
1605086700000|2020-11-11 09:25:00|1578.8|1578.2|1570.8|1570.2|1578.8|1578.2|1570|1569.2|101226
1605087000000|2020-11-11 09:30:00|1571|1570.4|1568.6|1567.8|1573.8|1573.2|1567.2|1566.4|65756
1605087300000|2020-11-11 09:35:00|1568.4|1568|1571.8|1571.4|1572.6|1572|1568.2|1567.4|60141
1605087600000|2020-11-11 09:40:00|1571.6|1571.6|1573.4|1572.8|1574.2|1573.8|1569.8|1569.4|54749
1605087900000|2020-11-11 09:45:00|1573.6|1572.6|1576.8|1576.2|1579|1578.8|1572.4|1572|74054
1605088200000|2020-11-11 09:50:00|1577|1576.4|1573.8|1573.2|1578.4|1577.4|1573.4|1573|49040
1605088500000|2020-11-11 09:55:00|1574|1573.4|1575.2|1574.8|1577|1576.4|1572|1571.4|49827
1605088800000|2020-11-11 10:00:00|1575|1574.6|1579.2|1578.6|1581.8|1581.4|1574.6|1574.4|86583
1605089100000|2020-11-11 10:05:00|1579.4|1578.8|1579.6|1579|1582.2|1581.6|1577.8|1577.2|44763
1605089400000|2020-11-11 10:10:00|1579.4|1578.8|1580.8|1580.4|1581|1580.6|1578.2|1577.8|96206
1605089700000|2020-11-11 10:15:00|1581.2|1580.6|1583|1582.6|1584.2|1583.8|1580.8|1580.6|57922
1605090000000|2020-11-11 10:20:00|1582.8|1582.8|1589.8|1589.4|1590|1589.6|1582.8|1582.6|48003
1605090300000|2020-11-11 10:25:00|1590|1589.2|1590.8|1590|1592|1591.6|1586.8|1586.4|36803
1605090600000|2020-11-11 10:30:00|1590.6|1590.2|1586.4|1586|1590.8|1590.6|1584|1583.2|42197
1605090900000|2020-11-11 10:35:00|1586.2|1586.2|1574.6|1573.6|1586.4|1586.2|1573.4|1573|94674
1605091200000|2020-11-11 10:40:00|1574.4|1573.4|1574.6|1574|1580|1579.2|1571.6|1571|84659
1605091500000|2020-11-11 10:45:00|1574.8|1574.6|1577.4|1577|1579.2|1578.8|1574.4|1573.6|45243
1605091800000|2020-11-11 10:50:00|1577.6|1576.6|1578.4|1577.6|1578.6|1578.2|1574.4|1573|73704
1605092100000|2020-11-11 10:55:00|1578.6|1577.8|1576|1575.2|1580|1579.4|1575.8|1575|49777
1605092400000|2020-11-11 11:00:00|1575.8|1575.4|1580.8|1580.4|1583.2|1582.6|1573.8|1573.6|65922
1605092700000|2020-11-11 11:05:00|1580.6|1580.2|1580|1579.2|1582.4|1582|1577.8|1577.6|32737
1605093000000|2020-11-11 11:10:00|1579.8|1579.4|1577.4|1577|1580.6|1580.4|1577|1576.6|23935
1605093300000|2020-11-11 11:15:00|1577.8|1577.2|1577.6|1577.2|1581.2|1581|1577.2|1576.8|41930
1605093600000|2020-11-11 11:20:00|1577.8|1577.4|1575.8|1575.6|1579.8|1579.4|1575.2|1575|34353
1605093900000|2020-11-11 11:25:00|1576|1575.8|1580.2|1580|1580.8|1580.4|1576|1575.8|52406
1605094200000|2020-11-11 11:30:00|1580.4|1579.8|1579|1578.4|1582|1581.6|1578.4|1578.2|23963
1605094500000|2020-11-11 11:35:00|1578.8|1578.6|1579.2|1578.8|1582.8|1582.4|1576.6|1576.4|59431
1605094800000|2020-11-11 11:40:00|1579|1578.6|1572.8|1572.4|1579.2|1578.6|1570.4|1570|105156
1605095100000|2020-11-11 11:45:00|1572.6|1572.2|1576.6|1576|1577.6|1577|1572.2|1571.8|45724
1605095400000|2020-11-11 11:50:00|1576.4|1576.2|1572|1571.4|1576.6|1576.2|1571.8|1571.2|21670
1605095700000|2020-11-11 11:55:00|1571.8|1571.6|1572.2|1571.8|1575.2|1574.6|1571.6|1571.2|23828
1605096000000|2020-11-11 12:00:00|1572|1571.6|1571.4|1571|1572.8|1572.2|1569|1568.6|84643
1605096300000|2020-11-11 12:05:00|1571.6|1571.2|1570|1569.8|1573.8|1573.4|1569.6|1569.2|45672
1605096600000|2020-11-11 12:10:00|1570.2|1569.6|1570.2|1569.8|1571.8|1571.4|1569.2|1569|139216
1605096900000|2020-11-11 12:15:00|1570|1570|1574.4|1574|1576|1575.4|1569.8|1569.6|40143
1605097200000|2020-11-11 12:20:00|1574.6|1574.2|1576.8|1576.2|1577.6|1577|1574|1573.4|44902
1605097500000|2020-11-11 12:25:00|1576.6|1576.4|1575.2|1574.8|1580.2|1580|1574.8|1574.4|55741
1605097800000|2020-11-11 12:30:00|1575.4|1575|1578.2|1577.8|1578.6|1578.2|1575.4|1575|24347
1605098100000|2020-11-11 12:35:00|1578.4|1578|1580|1579.8|1580.6|1580.2|1578.2|1577.8|35741
1605098400000|2020-11-11 12:40:00|1580.4|1580|1580.4|1580|1583.2|1582.8|1580|1579.6|29115
1605098700000|2020-11-11 12:45:00|1580.2|1579.8|1580.4|1580.2|1580.6|1580.2|1577|1576.6|34736
1605099000000|2020-11-11 12:50:00|1580.8|1580.4|1577.6|1577.4|1583.8|1583.2|1577|1576.6|49846
1605099300000|2020-11-11 12:55:00|1577.8|1577.2|1579|1578.6|1580|1579.6|1574.6|1574|45885
1605099600000|2020-11-11 13:00:00|1578.8|1578.8|1581.6|1581|1582.6|1582.4|1578.4|1578|63905
1605099900000|2020-11-11 13:05:00|1581.4|1581.2|1574.6|1573.8|1582.8|1582.4|1571.8|1571.2|81551
1605100200000|2020-11-11 13:10:00|1574.8|1574.2|1577.6|1576.8|1579.4|1578.8|1573.4|1573|35750
1605100500000|2020-11-11 13:15:00|1577.4|1576.6|1575|1574.6|1578.8|1578|1573.4|1573|39814
1605100800000|2020-11-11 13:20:00|1575.2|1574.8|1571.2|1570.4|1576.8|1576.6|1570.6|1570.2|62030
1605101100000|2020-11-11 13:25:00|1571.4|1570.8|1573.4|1572.8|1573.6|1573|1566.6|1565.8|102678
1605101400000|2020-11-11 13:30:00|1573.8|1573|1569.8|1569.4|1574.8|1574.2|1568.8|1568|45321
1605101700000|2020-11-11 13:35:00|1570|1569.6|1571|1570.6|1572.8|1572.2|1569.8|1569.2|85905
1605102000000|2020-11-11 13:40:00|1571.2|1570.8|1569.4|1568.8|1573|1572.2|1568.8|1568|73294
1605102300000|2020-11-11 13:45:00|1569.6|1569|1568.4|1568|1572.8|1572.2|1568.4|1567.8|61739
1605102600000|2020-11-11 13:50:00|1568.2|1567.8|1565.6|1565.2|1570.8|1570|1564|1563.6|154566
1605102900000|2020-11-11 13:55:00|1565.8|1565.4|1564.6|1564.2|1567.8|1567.2|1564|1563.6|37153
1605103200000|2020-11-11 14:00:00|1564.8|1564.4|1566|1565.8|1568|1567.6|1564.6|1564.4|49990
1605103500000|2020-11-11 14:05:00|1565.8|1565.6|1564.2|1564|1568.6|1568|1563.8|1563.2|47731
1605103800000|2020-11-11 14:10:00|1564.6|1564.2|1565.8|1565.4|1567.6|1567|1563.8|1563.4|169911
1605104100000|2020-11-11 14:15:00|1565.6|1565|1565.8|1565.4|1567|1566.4|1563.2|1563|78937
1605104400000|2020-11-11 14:20:00|1566|1565.6|1564.6|1564.2|1566.4|1566|1564|1563.4|54316
1605104700000|2020-11-11 14:25:00|1564.8|1564.4|1562.4|1562.2|1565|1564.6|1560.4|1560.2|205713
1605105000000|2020-11-11 14:30:00|1562.6|1562|1558.4|1558|1562.6|1562.2|1557.4|1557|163256
1605105300000|2020-11-11 14:35:00|1558.6|1558.2|1545.4|1544.8|1558.6|1558.2|1544.4|1544|241927
1605105600000|2020-11-11 14:40:00|1545.2|1545|1547.8|1547.4|1547.8|1547.4|1539|1538.4|144118
1605105900000|2020-11-11 14:45:00|1548|1547.6|1548.2|1547.6|1550.8|1550.2|1543.6|1543.2|168408
1605106200000|2020-11-11 14:50:00|1548|1547.4|1545.8|1545.4|1550|1549.4|1545.6|1545.2|63683
1605106500000|2020-11-11 14:55:00|1546|1545.6|1543|1542.2|1546.2|1546|1538.4|1538|180290
1605106800000|2020-11-11 15:00:00|1543.4|1542.4|1547.2|1546.6|1548.6|1547.8|1541.2|1541|108406
1605107100000|2020-11-11 15:05:00|1547.4|1547|1543.4|1542.6|1551.4|1550.4|1541.4|1541|121324
1605107400000|2020-11-11 15:10:00|1543.6|1542.8|1546.6|1546.2|1549|1548.2|1542.4|1542|84461
1605107700000|2020-11-11 15:15:00|1546.8|1545.8|1542.8|1542.2|1548|1547.4|1541.4|1541.2|55133
1605108000000|2020-11-11 15:20:00|1542.6|1542.4|1540|1539.2|1545.4|1544.8|1538.2|1537.8|81065
1605108300000|2020-11-11 15:25:00|1540.2|1538.8|1543.6|1543|1544.4|1544.2|1539|1538.4|65192
1605108600000|2020-11-11 15:30:00|1543.8|1543.2|1546.4|1545.8|1546.4|1546|1542.4|1542|79041
1605108900000|2020-11-11 15:35:00|1546.6|1546|1543|1542.4|1547|1546.4|1541.6|1541.4|58895
1605109200000|2020-11-11 15:40:00|1543.2|1542.6|1544.6|1544.4|1545.6|1545.2|1542|1541.8|66283
1605109500000|2020-11-11 15:45:00|1544.8|1544.6|1546.8|1546.6|1548|1547.8|1544.6|1544|100808
1605109800000|2020-11-11 15:50:00|1546.6|1546.4|1543.6|1543|1548.2|1548|1542.4|1542.2|94735
1605110100000|2020-11-11 15:55:00|1543.4|1543.2|1547|1546.8|1548.2|1547.8|1543.4|1543.2|61267
1605110400000|2020-11-11 16:00:00|1546.8|1546.6|1543.4|1543|1550|1549.4|1543.2|1543|137591
1605110700000|2020-11-11 16:05:00|1543.2|1543.2|1546.8|1546.4|1547.4|1547|1542.2|1541.8|122210
1605111000000|2020-11-11 16:10:00|1546.6|1546.2|1551|1550.6|1551.6|1551.4|1546|1545.8|152970
1605111300000|2020-11-11 16:15:00|1551.2|1550.8|1550.6|1550.2|1551.6|1551.4|1549.2|1548.8|123318
1605111600000|2020-11-11 16:20:00|1550.8|1550.4|1551.4|1551.2|1553.2|1552.8|1549.4|1549.2|159558
1605111900000|2020-11-11 16:25:00|1551.6|1551.4|1552.2|1551.8|1554|1553.8|1550.8|1550.2|246515
1605168000000|2020-11-12 08:00:00|1510|1505.6|1539|1537.2|1540|1537.6|1505|1501|145619
1605168300000|2020-11-12 08:05:00|1538.2|1537.4|1526|1524.4|1540|1539.6|1524.8|1524.2|181175
1605168600000|2020-11-12 08:10:00|1526.6|1524.6|1537|1536.2|1541|1540|1526.6|1524.6|126492
1605168900000|2020-11-12 08:15:00|1536.8|1536|1540|1539.2|1540.6|1540|1528.6|1528.2|94595
1605169200000|2020-11-12 08:20:00|1541|1539.4|1542.8|1540.8|1544|1543.2|1532.2|1532|99379
1605169500000|2020-11-12 08:25:00|1543.2|1541|1545.4|1544.4|1547.6|1546|1540|1538.8|52703
1605169800000|2020-11-12 08:30:00|1545|1544.2|1547.6|1545.8|1548|1547|1540|1539|43778
1605170100000|2020-11-12 08:35:00|1547.4|1545.6|1542.6|1541.4|1550|1548.8|1540|1539.8|64361
1605170400000|2020-11-12 08:40:00|1542.4|1541.2|1535.2|1534.2|1543.4|1542.4|1534|1532.6|68754
1605170700000|2020-11-12 08:45:00|1534.4|1534|1530.4|1529.2|1536.6|1535.4|1528.4|1527.8|104005
1605171000000|2020-11-12 08:50:00|1530|1529.4|1526|1524.6|1531.8|1530.6|1524.4|1523.6|52358
1605171300000|2020-11-12 08:55:00|1526.2|1525.4|1522.6|1521.4|1529.8|1528.8|1521|1520.2|86829
1605171600000|2020-11-12 09:00:00|1522.8|1521.6|1523.2|1522.4|1524.8|1523.8|1520|1519.6|86339
1605171900000|2020-11-12 09:05:00|1523.4|1522.6|1521|1520.4|1524.6|1524|1518.6|1517.8|109818
1605172200000|2020-11-12 09:10:00|1520.6|1520.2|1515.4|1514.6|1520.6|1520.4|1513.8|1513|81200
1605172500000|2020-11-12 09:15:00|1515.2|1515|1518|1517.2|1519|1518.4|1514.4|1513.6|116934
1605172800000|2020-11-12 09:20:00|1517.8|1517.4|1521.6|1521|1522|1521.4|1517.2|1517|84265
1605173100000|2020-11-12 09:25:00|1521.8|1520.8|1519|1518|1523.2|1522.4|1517.4|1517|60803
1605173400000|2020-11-12 09:30:00|1519.2|1518.2|1527.2|1527|1529.6|1529.4|1519|1518.2|107838
1605173700000|2020-11-12 09:35:00|1527|1526.8|1523.4|1522.8|1528.8|1528.2|1523.2|1522.6|57518
1605174000000|2020-11-12 09:40:00|1523.2|1522.6|1526.6|1526.2|1526.6|1526.4|1521.6|1521.4|39688
1605174300000|2020-11-12 09:45:00|1526.4|1526.4|1525.6|1525|1527|1526.6|1521|1520.4|71269
1605174600000|2020-11-12 09:50:00|1526|1525.2|1524.2|1523.4|1526|1525.4|1520.2|1519.8|34856
1605174900000|2020-11-12 09:55:00|1524|1523.2|1524.4|1523.6|1528.6|1528|1522.8|1522.2|47120
1605175200000|2020-11-12 10:00:00|1524.2|1523.8|1526.2|1525.8|1527.2|1526.8|1521.2|1520.6|47065
1605175500000|2020-11-12 10:05:00|1525.8|1525.2|1523.4|1522.8|1528.8|1528.2|1523.4|1522.6|39315
1605175800000|2020-11-12 10:10:00|1523.6|1523|1525.2|1524.8|1526.8|1526.4|1523.2|1523|45924
1605176100000|2020-11-12 10:15:00|1525.4|1525|1522.4|1521.8|1526|1525.6|1522.4|1521.6|22788
1605176400000|2020-11-12 10:20:00|1522.2|1522|1522.2|1521.8|1524.2|1523.8|1521.6|1521.2|28712
1605176700000|2020-11-12 10:25:00|1522.4|1522|1525.8|1525.4|1526|1525.6|1520.8|1520|31171
1605177000000|2020-11-12 10:30:00|1525.6|1525.2|1524.6|1524.2|1525.8|1525.2|1522.2|1522|17404
1605177300000|2020-11-12 10:35:00|1524.4|1524|1528.6|1528.2|1528.6|1528.4|1522.4|1522|46569
1605177600000|2020-11-12 10:40:00|1528.8|1528.4|1528.4|1527.8|1530.4|1530.2|1525|1524.4|82245
1605177900000|2020-11-12 10:45:00|1528.6|1528|1526.4|1526.2|1529.6|1529|1525.4|1525|24312
1605178200000|2020-11-12 10:50:00|1526.2|1526|1525.4|1524.8|1526.2|1526|1523.8|1523.2|46094
1605178500000|2020-11-12 10:55:00|1525.2|1524.4|1525.4|1524.8|1528|1527.8|1524.6|1524|36914
1605178800000|2020-11-12 11:00:00|1525.2|1524.6|1523.8|1523.4|1526.4|1525.8|1523.2|1522.4|36729
1605179100000|2020-11-12 11:05:00|1524|1523|1526.4|1525.8|1529.2|1529|1523.2|1522.6|28310
1605179400000|2020-11-12 11:10:00|1526.2|1525.6|1527.8|1527.2|1530.6|1530.2|1526.2|1525.4|45143
1605179700000|2020-11-12 11:15:00|1527.6|1527|1526.6|1525.8|1530.2|1530|1526|1525.2|39701
1605180000000|2020-11-12 11:20:00|1526.4|1526|1524.4|1524|1527|1526.2|1524|1523.2|29597
1605180300000|2020-11-12 11:25:00|1524.6|1524.2|1523|1522.4|1525.6|1525.2|1523|1522.2|39834
1605180600000|2020-11-12 11:30:00|1522.8|1522.6|1527.8|1527.2|1528|1527.4|1521.2|1521|30300
1605180900000|2020-11-12 11:35:00|1528|1527|1523.8|1523.4|1528.6|1528.2|1523.6|1523.2|46766
1605181200000|2020-11-12 11:40:00|1524|1523.6|1522|1521.6|1524.6|1524.2|1520.8|1520.4|24394
1605181500000|2020-11-12 11:45:00|1522.2|1521.4|1525.4|1524.8|1527|1526.6|1522|1521.4|28862
1605181800000|2020-11-12 11:50:00|1525.6|1525|1525|1524.6|1526.6|1526|1523.8|1523.2|26566
1605182100000|2020-11-12 11:55:00|1524.8|1524.4|1521.2|1521|1525.4|1525|1521.2|1520.6|82711
1605182400000|2020-11-12 12:00:00|1521.4|1521.4|1519.6|1519|1522.8|1522.2|1518.2|1518|53840
1605182700000|2020-11-12 12:05:00|1519.4|1518.8|1518.8|1518.6|1521.2|1520.8|1517.8|1517.4|52030
1605183000000|2020-11-12 12:10:00|1518.6|1518.4|1519.2|1519|1520|1519.8|1518.6|1518.2|23287
1605183300000|2020-11-12 12:15:00|1519.4|1518.8|1522.2|1521.6|1522.4|1522|1515.8|1515|43553
1605183600000|2020-11-12 12:20:00|1522|1521.4|1522.2|1521.8|1523.2|1522.6|1521|1520.4|17510
1605183900000|2020-11-12 12:25:00|1522|1521.6|1520.4|1520|1524.4|1523.6|1519.8|1519.4|25582
1605184200000|2020-11-12 12:30:00|1520.2|1520.2|1516.2|1515.8|1521.2|1520.8|1516.2|1515.8|27939
1605184500000|2020-11-12 12:35:00|1516.4|1516|1520.8|1520.2|1521.4|1520.8|1515|1514.8|78139
1605184800000|2020-11-12 12:40:00|1521|1520.4|1520|1519.6|1521.2|1520.8|1518.2|1518|27929
1605185100000|2020-11-12 12:45:00|1519.8|1519.4|1520.6|1520.2|1521.8|1521.4|1519.2|1518.8|19192
1605185400000|2020-11-12 12:50:00|1520.4|1520|1512|1511.6|1521|1520.4|1511.4|1511|67309
1605185700000|2020-11-12 12:55:00|1512.2|1511.4|1507.2|1506.8|1514.8|1514.4|1505.8|1505|135084
1605186000000|2020-11-12 13:00:00|1507.4|1507|1510.2|1509.6|1510.8|1510|1505.4|1505|54124
1605186300000|2020-11-12 13:05:00|1510.4|1509.8|1510.8|1510.2|1513.2|1513|1509.8|1509.2|83687
1605186600000|2020-11-12 13:10:00|1511|1510.6|1504.4|1503.6|1511|1510.6|1503.8|1503.2|306023
1605186900000|2020-11-12 13:15:00|1504.6|1504|1502.4|1501.6|1507.2|1506.6|1502|1501.4|56750
1605187200000|2020-11-12 13:20:00|1502.6|1502|1502.8|1502.2|1505|1504.4|1501.6|1501|54807
1605187500000|2020-11-12 13:25:00|1503|1502|1504|1502.6|1505|1504.2|1501.4|1501|42031
1605187800000|2020-11-12 13:30:00|1505|1502.8|1502.6|1501.8|1505|1503.6|1500.8|1500.4|63187
1605188100000|2020-11-12 13:35:00|1502.2|1501.6|1502.2|1501.8|1503.4|1502.6|1498.2|1497.6|130610
1605188400000|2020-11-12 13:40:00|1502.4|1502|1502.6|1502.4|1504|1503.4|1500.6|1500.2|18531
1605188700000|2020-11-12 13:45:00|1502.8|1502.6|1498.8|1498|1503.6|1503.2|1498.8|1498|35164
1605189000000|2020-11-12 13:50:00|1498.6|1498.2|1496.6|1496|1501.4|1500.8|1495.4|1495|74686
1605189300000|2020-11-12 13:55:00|1496.4|1496.2|1500.8|1500.2|1500.8|1500.2|1495.4|1495|45367
1605189600000|2020-11-12 14:00:00|1501|1500.4|1496.4|1495.8|1501|1500.6|1495.4|1495|37070
1605189900000|2020-11-12 14:05:00|1496.2|1496|1496.4|1496|1497.4|1497|1495.2|1494.6|33121
1605190200000|2020-11-12 14:10:00|1496.2|1496.2|1496.2|1495.8|1498.6|1498.2|1493.4|1493|99525
1605190500000|2020-11-12 14:15:00|1496.4|1496|1494.2|1493.8|1497.6|1497.4|1493.2|1492.8|58469
1605190800000|2020-11-12 14:20:00|1494|1494|1496.6|1496.2|1499.2|1499|1494|1493.6|69320
1605191100000|2020-11-12 14:25:00|1496.8|1496.4|1496.2|1495.8|1498.6|1498.2|1494.4|1494|67355
1605191400000|2020-11-12 14:30:00|1496|1495.6|1491.4|1490.6|1496.2|1495.8|1486.4|1486|203352
1605191700000|2020-11-12 14:35:00|1491.2|1490.4|1490.8|1490.2|1493.2|1493|1488.6|1488|119065
1605192000000|2020-11-12 14:40:00|1490.6|1489.8|1495.8|1495.6|1496.4|1496|1489|1488.6|84968
1605192300000|2020-11-12 14:45:00|1496|1495.8|1503.8|1503.6|1505|1504.8|1496|1495.6|142695
1605192600000|2020-11-12 14:50:00|1504|1503.8|1495.4|1495|1504.8|1504.6|1492.2|1492|141638
1605192900000|2020-11-12 14:55:00|1495.2|1494.6|1501.4|1501|1501.4|1501|1491.4|1491.2|142344
1605193200000|2020-11-12 15:00:00|1501.2|1500.8|1503.6|1503|1505.2|1505|1499.4|1498.8|61163
1605193500000|2020-11-12 15:05:00|1503.4|1503.2|1513.4|1512.8|1513.6|1513|1503.4|1503|63209
1605193800000|2020-11-12 15:10:00|1513.2|1513|1515|1514.4|1516|1515.6|1510|1509.6|78877
1605194100000|2020-11-12 15:15:00|1515.2|1514.6|1526|1525.6|1526|1525.6|1515|1514.4|214432
1605194400000|2020-11-12 15:20:00|1525.8|1525.8|1517.8|1517.2|1526.2|1525.8|1516|1515.4|107822
1605194700000|2020-11-12 15:25:00|1518|1517.4|1520.4|1520|1521.6|1521.2|1513.8|1513.6|112760
1605195000000|2020-11-12 15:30:00|1520.6|1520.2|1520.4|1520|1524.4|1523.8|1517.2|1517|67415
1605195300000|2020-11-12 15:35:00|1520.2|1519.8|1527.8|1527.4|1528|1527.6|1519.4|1518.8|246497
1605195600000|2020-11-12 15:40:00|1527.6|1527.2|1525.2|1524.8|1528.6|1528.2|1523.4|1522.8|54564
1605195900000|2020-11-12 15:45:00|1525|1525|1523.2|1523|1525.2|1525|1522.4|1521.8|60483
1605196200000|2020-11-12 15:50:00|1523|1522.6|1526.2|1526|1526.6|1526.2|1523|1522.6|91370
1605196500000|2020-11-12 15:55:00|1526|1525.8|1527.4|1527.2|1529|1528.8|1522.4|1522.2|101409
1605196800000|2020-11-12 16:00:00|1527.2|1526.4|1522.8|1522.6|1527.2|1526.6|1520.2|1519.8|108644
1605197100000|2020-11-12 16:05:00|1523|1522.8|1529.4|1528.8|1530|1529.8|1523|1522.6|76609
1605197400000|2020-11-12 16:10:00|1529.2|1529|1527.4|1527|1529.2|1529|1526|1525.8|77353
1605197700000|2020-11-12 16:15:00|1527.6|1527.2|1530.8|1530.6|1531.4|1531.2|1527|1526.8|98584
1605198000000|2020-11-12 16:20:00|1531|1530.8|1532|1531.8|1534|1533.8|1531|1530.8|106365
1605198300000|2020-11-12 16:25:00|1532.2|1532|1529|1528.2|1533|1532.8|1528.8|1528|187338
1605254400000|2020-11-13 08:00:00|1538.8|1516.2|1518.8|1517.2|1538.8|1527.2|1517.4|1515.8|86549
1605254700000|2020-11-13 08:05:00|1519|1518|1523.4|1522.2|1525.8|1524.8|1513.8|1512.8|89066
1605255000000|2020-11-13 08:10:00|1523.6|1522|1531|1530.2|1538|1536.8|1523.6|1522|76835
1605255300000|2020-11-13 08:15:00|1531.2|1530.4|1533.4|1532.2|1537|1536.4|1526.6|1525.4|131697
1605255600000|2020-11-13 08:20:00|1533.8|1532.6|1543.6|1542.8|1545|1544.6|1533.6|1532.6|86413
1605255900000|2020-11-13 08:25:00|1543.2|1542.6|1544.2|1543.6|1545.4|1545|1540.2|1539.4|114173
1605256200000|2020-11-13 08:30:00|1544.6|1543.8|1553.6|1552.6|1554.4|1554|1542.4|1542|121990
1605256500000|2020-11-13 08:35:00|1553.8|1552.8|1555.2|1554.4|1558|1557|1550|1549.8|117392
1605256800000|2020-11-13 08:40:00|1555.4|1554.6|1547.8|1547|1556.6|1555.6|1544|1543.2|56764
1605257100000|2020-11-13 08:45:00|1548|1547.2|1545.6|1544.8|1550.8|1550|1543.6|1543.2|33611
1605257400000|2020-11-13 08:50:00|1545.8|1545|1541.6|1541|1547.4|1547|1540.4|1539.4|68536
1605257700000|2020-11-13 08:55:00|1541.4|1540.8|1548.2|1547.4|1548.2|1547.8|1540.6|1539.6|38216
1605258000000|2020-11-13 09:00:00|1548|1547.6|1553.6|1553.2|1554|1553.4|1547.6|1547|54183
1605258300000|2020-11-13 09:05:00|1553.8|1553.4|1552|1551.4|1555|1554.6|1550.4|1550.2|41230
1605258600000|2020-11-13 09:10:00|1552.2|1551.6|1553.8|1553.4|1554.4|1554.2|1549.8|1549.2|40995
1605258900000|2020-11-13 09:15:00|1553.6|1553.6|1559.6|1559.2|1563.8|1563.6|1553.6|1553.4|219917
1605259200000|2020-11-13 09:20:00|1559.8|1559.4|1557.4|1557.2|1562.4|1561.8|1557|1556.4|59218
1605259500000|2020-11-13 09:25:00|1557.8|1557.4|1558|1557.2|1560.6|1560|1556.2|1556|84414
1605259800000|2020-11-13 09:30:00|1558.2|1557.4|1558|1557.2|1560|1559.8|1555.2|1554.8|94976
1605260100000|2020-11-13 09:35:00|1557.2|1557.4|1559.6|1559.4|1560|1559.6|1555.6|1555|65243
1605260400000|2020-11-13 09:40:00|1559.8|1559.6|1562|1561.4|1563|1562.6|1557.4|1557|127748
1605260700000|2020-11-13 09:45:00|1562.2|1561.6|1559.4|1559|1562.8|1562.4|1558.6|1558|111133
1605261000000|2020-11-13 09:50:00|1559.8|1559.2|1560.4|1559.8|1562|1561.4|1558.8|1558.6|46381
1605261300000|2020-11-13 09:55:00|1560.2|1560|1561|1560.6|1562|1561.4|1559|1558.6|27324
1605261600000|2020-11-13 10:00:00|1561.4|1560.8|1564.8|1564.4|1565|1564.8|1561.4|1560.8|42236
1605261900000|2020-11-13 10:05:00|1565|1564.6|1566.2|1565.8|1567|1566.6|1563.2|1562.8|142465
1605262200000|2020-11-13 10:10:00|1566.6|1566|1566|1565.6|1567.8|1567.6|1564.8|1564.6|32284
1605262500000|2020-11-13 10:15:00|1566.2|1565.8|1565.8|1565.2|1567.2|1567|1562.6|1562.4|54713
1605262800000|2020-11-13 10:20:00|1565.6|1565|1567|1566.6|1567|1566.8|1562|1561.4|75962
1605263100000|2020-11-13 10:25:00|1566.8|1566.4|1564.2|1564|1569|1568.8|1564.2|1564|71755
1605263400000|2020-11-13 10:30:00|1564.4|1564.4|1565.8|1565.6|1566|1565.8|1562|1561.8|99267
1605263700000|2020-11-13 10:35:00|1566|1565.8|1569.4|1569.2|1569.8|1569.6|1566|1565.8|68482
1605264000000|2020-11-13 10:40:00|1569.2|1568.8|1569|1568.4|1570.2|1570|1567|1566.4|55530
1605264300000|2020-11-13 10:45:00|1569.2|1568.6|1569.6|1569.4|1571.2|1571|1568.2|1568|34296
1605264600000|2020-11-13 10:50:00|1570|1569.6|1569.8|1569.4|1571|1570.6|1568.4|1568|20208
1605264900000|2020-11-13 10:55:00|1570|1569.6|1569|1568.8|1570.2|1569.8|1566|1565.8|42472
1605265200000|2020-11-13 11:00:00|1569.2|1569|1560.4|1560|1570.4|1570|1559.2|1558.8|47876
1605265500000|2020-11-13 11:05:00|1560.8|1560.2|1560|1559.8|1562.2|1562|1558.2|1557.8|49515
1605265800000|2020-11-13 11:10:00|1559.8|1559.4|1556|1555.6|1561.6|1561|1554.6|1554.4|28598
1605266100000|2020-11-13 11:15:00|1555.8|1555.4|1555.4|1555|1556.6|1556.2|1553.8|1553.6|24684
1605266400000|2020-11-13 11:20:00|1555.2|1554.8|1550.6|1550.4|1558.6|1558|1550.4|1550|60342
1605266700000|2020-11-13 11:25:00|1550.8|1550.2|1550.6|1550.2|1554.2|1553.6|1549.6|1549|35688
1605267000000|2020-11-13 11:30:00|1550.4|1550|1553.8|1553.4|1556.2|1555.8|1549.6|1549.4|35618
1605267300000|2020-11-13 11:35:00|1554|1553.6|1550.2|1549.6|1555|1554.4|1549.8|1549.4|37645
1605267600000|2020-11-13 11:40:00|1550|1549.4|1549.2|1548.8|1552.8|1552.4|1548.2|1548|41551
1605267900000|2020-11-13 11:45:00|1549.4|1549|1544.4|1544|1549.6|1549.2|1543.8|1543.4|93775
1605268200000|2020-11-13 11:50:00|1544.6|1544.2|1544.6|1544|1546.2|1545.8|1542.6|1542|57990
1605268500000|2020-11-13 11:55:00|1544.8|1544.2|1550|1549.6|1550.4|1549.8|1544.8|1544.2|31984
1605268800000|2020-11-13 12:00:00|1550.2|1549.8|1546.8|1546.4|1551|1550.8|1546|1545.4|36124
1605269100000|2020-11-13 12:05:00|1547|1546.6|1546.2|1545.6|1548.2|1547.8|1546|1545.6|17878
1605269400000|2020-11-13 12:10:00|1546.4|1545.8|1544.8|1544.2|1547.6|1547.2|1544|1543.6|23554
1605269700000|2020-11-13 12:15:00|1544.6|1544.4|1543.8|1543.4|1545.6|1545|1542.4|1542|27918
1605270000000|2020-11-13 12:20:00|1544|1543.6|1544.4|1544.2|1545|1544.4|1539.6|1539.2|34871
1605270300000|2020-11-13 12:25:00|1544.2|1544|1550.4|1550|1551|1550.4|1544.2|1544|42899
1605270600000|2020-11-13 12:30:00|1550.6|1550.2|1553.6|1553|1553.6|1553.2|1549|1548.6|33671
1605270900000|2020-11-13 12:35:00|1553.8|1553.2|1553.6|1553|1554.6|1554|1550.2|1549.8|40434
1605271200000|2020-11-13 12:40:00|1553.4|1553.2|1553|1552.8|1554.8|1554.4|1552.6|1552.2|16247
1605271500000|2020-11-13 12:45:00|1552.8|1552.6|1553|1552.6|1553.8|1553.4|1551.8|1551.4|67268
1605271800000|2020-11-13 12:50:00|1552.8|1552.8|1552.8|1552.4|1555.4|1555.2|1551.6|1551.2|49959
1605272100000|2020-11-13 12:55:00|1553|1552.6|1552|1551.6|1554.4|1554|1551.4|1551|31977
1605272400000|2020-11-13 13:00:00|1552.2|1551.8|1549.2|1548.8|1553.6|1553.2|1547.8|1547.4|29094
1605272700000|2020-11-13 13:05:00|1549|1548.4|1549.8|1549.4|1550.2|1549.8|1547.6|1547.4|27843
1605273000000|2020-11-13 13:10:00|1550|1549.6|1548.8|1548.4|1551.2|1551|1546.8|1546.4|88081
1605273300000|2020-11-13 13:15:00|1549|1548.6|1552|1551.6|1552.6|1552|1549|1548.6|30046
1605273600000|2020-11-13 13:20:00|1552.2|1551.8|1554|1553.6|1555|1554.8|1551.6|1551.2|30943
1605273900000|2020-11-13 13:25:00|1554.2|1553.8|1552|1551.6|1556.6|1556.2|1549.2|1549|63286
1605274200000|2020-11-13 13:30:00|1552.2|1551.8|1556.4|1556.2|1556.6|1556.2|1551.4|1551.2|39970
1605274500000|2020-11-13 13:35:00|1556.2|1556|1552.6|1552.2|1556.8|1556.6|1551.8|1551.6|73214
1605274800000|2020-11-13 13:40:00|1552.4|1551.8|1555.8|1555.4|1558|1557.8|1552.2|1551.8|53688
1605275100000|2020-11-13 13:45:00|1555.6|1555.2|1556.8|1556.4|1558.6|1558|1555.4|1555|25177
1605275400000|2020-11-13 13:50:00|1557|1556.6|1557|1556.8|1557.6|1557.2|1554.2|1553.8|30022
1605275700000|2020-11-13 13:55:00|1557.2|1557|1557.8|1557.4|1558.2|1558|1556|1555.4|20870
1605276000000|2020-11-13 14:00:00|1557.6|1557.2|1556.8|1556.6|1559|1558.6|1556.4|1556.2|63373
1605276300000|2020-11-13 14:05:00|1557|1556.8|1555.6|1555.4|1559|1558.6|1554.2|1553.6|28433
1605276600000|2020-11-13 14:10:00|1555.8|1555.6|1554.4|1554|1556|1555.6|1552.4|1552|23593
1605276900000|2020-11-13 14:15:00|1554.8|1554.2|1556.2|1555.6|1556.6|1556.2|1554|1553.6|15266
1605277200000|2020-11-13 14:20:00|1556.4|1555.8|1555.2|1555|1557.6|1557.2|1553.6|1553|24041
1605277500000|2020-11-13 14:25:00|1555|1554.8|1556.2|1555.8|1557.6|1557.2|1554.8|1554.2|27888
1605277800000|2020-11-13 14:30:00|1556.4|1556|1564.2|1563.8|1564.8|1564.2|1555.6|1555.2|88462
1605278100000|2020-11-13 14:35:00|1564|1563.6|1562.8|1562.2|1564|1563.6|1561.2|1560.6|35843
1605278400000|2020-11-13 14:40:00|1562.6|1562|1562.2|1561.8|1565|1564.8|1560.2|1559.8|77424
1605278700000|2020-11-13 14:45:00|1562.4|1562|1565.6|1565.4|1565.8|1565.4|1560.8|1560.4|63519
1605279000000|2020-11-13 14:50:00|1565.8|1565.6|1563.8|1563.6|1567|1566.8|1562.8|1562.6|58338
1605279300000|2020-11-13 14:55:00|1564|1563.8|1564|1563.4|1565|1564.6|1561.8|1561.6|49528
1605279600000|2020-11-13 15:00:00|1563.8|1563.2|1559.6|1559|1564.4|1564|1558.4|1557.8|54450
1605279900000|2020-11-13 15:05:00|1559.8|1559.2|1563.2|1562.6|1563.8|1563.6|1559.4|1559|67149
1605280200000|2020-11-13 15:10:00|1563|1562.4|1562.4|1562.2|1564.8|1564.2|1561.2|1560.8|56772
1605280500000|2020-11-13 15:15:00|1562.6|1562|1556.8|1556.4|1562.6|1562.2|1555.6|1555.2|94810
1605280800000|2020-11-13 15:20:00|1557|1556.6|1557.8|1557.6|1559.6|1559.2|1555.4|1555|38074
1605281100000|2020-11-13 15:25:00|1558|1557.4|1558.2|1557.8|1559|1558.4|1554.6|1554.2|82012
1605281400000|2020-11-13 15:30:00|1558.6|1558|1559.8|1559.4|1560.4|1560|1556.6|1556.2|55068
1605281700000|2020-11-13 15:35:00|1560|1559.6|1557|1556.8|1561.6|1561.2|1555.8|1555.6|87043
1605282000000|2020-11-13 15:40:00|1557.2|1556.6|1560.4|1560|1562.4|1562|1557|1556.6|72812
1605282300000|2020-11-13 15:45:00|1560.6|1560.2|1560.8|1560.6|1561.4|1561|1558.6|1558.4|68087
1605282600000|2020-11-13 15:50:00|1560.6|1560.4|1559.2|1558.8|1561.6|1561.2|1557.8|1557.4|111674
1605282900000|2020-11-13 15:55:00|1559.4|1559|1555.2|1554.8|1559.8|1559.6|1552.8|1552.4|63954
1605283200000|2020-11-13 16:00:00|1555.6|1555|1559.8|1559.4|1560|1559.6|1555.2|1554.6|74941
1605283500000|2020-11-13 16:05:00|1560|1559.6|1559.8|1559.4|1561|1560.6|1558|1557.6|73108
1605283800000|2020-11-13 16:10:00|1560|1559.6|1560.4|1560.2|1561|1560.8|1558.6|1558.4|43538
1605284100000|2020-11-13 16:15:00|1560.6|1560.4|1560.6|1560.2|1561.4|1561.2|1557|1556.8|99461
1605284400000|2020-11-13 16:20:00|1560.8|1560.4|1560|1559.6|1563|1562.6|1559.4|1559|205334
1605284700000|2020-11-13 16:25:00|1559.8|1559.8|1561|1560.6|1562.4|1562.2|1558|1557.6|177459
1605513600000|2020-11-16 08:00:00|1614.8|1551.4|1619.8|1618.6|1630|1629|1613|1551.4|216475
1605513900000|2020-11-16 08:05:00|1619.6|1618|1617.6|1616|1625.6|1624|1613.2|1612|181300
1605514200000|2020-11-16 08:10:00|1617.4|1615.8|1612.2|1611.2|1618.8|1618|1609.6|1608.6|181039
1605514500000|2020-11-16 08:15:00|1611.8|1611|1614.8|1614.2|1618|1617.8|1611.2|1610.2|228967
1605514800000|2020-11-16 08:20:00|1615|1614.4|1612.6|1611.4|1619.4|1618.2|1611.4|1610.6|149386
1605515100000|2020-11-16 08:25:00|1612|1611|1611.4|1610.4|1615|1614|1610.2|1609.2|95498
1605515400000|2020-11-16 08:30:00|1611.2|1610.6|1612|1610.8|1615|1614.4|1610|1609|46443
1605515700000|2020-11-16 08:35:00|1611.8|1610.6|1602.8|1601.4|1612.8|1612.2|1599.8|1598.2|97989
1605516000000|2020-11-16 08:40:00|1602.6|1601.2|1602.2|1601.4|1605.2|1604|1600.4|1599.2|34874
1605516300000|2020-11-16 08:45:00|1602.4|1601.8|1599.4|1598.6|1604.2|1603.2|1597.6|1597.2|50143
1605516600000|2020-11-16 08:50:00|1599.6|1598.8|1590.8|1590.2|1601|1600.6|1590.4|1590|61361
1605516900000|2020-11-16 08:55:00|1590.6|1590.4|1593.6|1592.4|1594.8|1594|1585|1584.6|97210
1605517200000|2020-11-16 09:00:00|1594|1592.8|1610.8|1610.2|1612|1611.6|1594|1592.8|101893
1605517500000|2020-11-16 09:05:00|1610.6|1610.4|1615.2|1614.8|1617|1616.4|1610.6|1610|86595
1605517800000|2020-11-16 09:10:00|1615|1614.6|1618|1617.4|1618.6|1618.4|1613|1612.4|104459
1605518100000|2020-11-16 09:15:00|1617.8|1617.2|1615.8|1615.2|1620.4|1620.2|1614.6|1614|116987
1605518400000|2020-11-16 09:20:00|1616|1615.4|1616.2|1615.8|1617.8|1617|1612.8|1612.2|50929
1605518700000|2020-11-16 09:25:00|1616.6|1616|1617|1616.6|1620|1619.6|1615.4|1615.2|83816
1605519000000|2020-11-16 09:30:00|1617.2|1616.8|1621|1620.4|1623|1622.8|1617.2|1616.8|128197
1605519300000|2020-11-16 09:35:00|1620.8|1620.6|1622|1621.8|1623.6|1623.4|1618.4|1617.6|123098
1605519600000|2020-11-16 09:40:00|1621.8|1621.6|1623.4|1623|1623.8|1623.4|1621.4|1620.8|169137
1605519900000|2020-11-16 09:45:00|1623.6|1623.2|1628.4|1628|1630|1629.8|1623.2|1623|114919
1605520200000|2020-11-16 09:50:00|1628.2|1627.8|1627.8|1627.2|1629.2|1628.4|1625|1624.6|126823
1605520500000|2020-11-16 09:55:00|1628|1627.4|1629.8|1629.2|1630|1629.8|1624.2|1623.8|162106
1605520800000|2020-11-16 10:00:00|1630|1629.4|1625|1624.8|1630|1629.8|1622.6|1622.2|66989
1605521100000|2020-11-16 10:05:00|1625.4|1625|1621.2|1620.6|1627.6|1627.2|1620|1619.4|64058
1605521400000|2020-11-16 10:10:00|1621.4|1620.8|1618.8|1618.4|1623|1622.4|1618.4|1618.2|41975
1605521700000|2020-11-16 10:15:00|1618.6|1618.2|1617.2|1617|1620|1619.4|1616|1615.4|105737
1605522000000|2020-11-16 10:20:00|1616.8|1616.6|1616|1615.6|1620|1619.8|1615.6|1615|66179
1605522300000|2020-11-16 10:25:00|1615.8|1615.4|1610.6|1610.4|1616.8|1616.4|1610.2|1610|43663
1605522600000|2020-11-16 10:30:00|1610.8|1610.6|1609.6|1609.2|1613.2|1613|1609.6|1609.2|53956
1605522900000|2020-11-16 10:35:00|1609.8|1609.4|1610.6|1610.2|1611.8|1611.6|1607.6|1607|55798
1605523200000|2020-11-16 10:40:00|1610.8|1610.4|1610|1609.6|1611.8|1611.6|1608.4|1608|56669
1605523500000|2020-11-16 10:45:00|1609.8|1609.4|1611|1610.8|1611.8|1611.6|1607.2|1606.8|41638
1605523800000|2020-11-16 10:50:00|1611.2|1610.6|1610|1609.8|1612.8|1612.4|1609|1608.4|44886
1605524100000|2020-11-16 10:55:00|1610.4|1609.6|1611.6|1611.4|1611.8|1611.4|1608|1607.8|51488
1605524400000|2020-11-16 11:00:00|1611.8|1611.6|1612.8|1612.2|1616.8|1616.2|1610.8|1610|67340
1605524700000|2020-11-16 11:05:00|1613|1612.4|1612.2|1611.4|1614|1613.6|1610.6|1610|39159
1605525000000|2020-11-16 11:10:00|1612|1611.6|1614.2|1613.6|1615.6|1615.2|1612|1611.4|55424
1605525300000|2020-11-16 11:15:00|1614|1613.4|1614.8|1614.4|1615|1614.6|1611.8|1611.2|26819
1605525600000|2020-11-16 11:20:00|1614.6|1614.6|1620.6|1620.2|1622.4|1622.2|1614.6|1614.4|90371
1605525900000|2020-11-16 11:25:00|1620.4|1620|1622.4|1621.8|1623.8|1623.4|1620.4|1620|61859
1605526200000|2020-11-16 11:30:00|1622.6|1622|1618.6|1618|1622.6|1622.2|1618.4|1617.8|78962
1605526500000|2020-11-16 11:35:00|1618.4|1617.6|1617.8|1617.4|1618.6|1618.2|1615.8|1615.4|41721
1605526800000|2020-11-16 11:40:00|1618|1617.6|1614.6|1614|1618.4|1618.2|1613.4|1613|27606
1605527100000|2020-11-16 11:45:00|1615|1614.2|1614.4|1613.8|1617.6|1617.2|1613.8|1613.2|20127
1605527400000|2020-11-16 11:50:00|1614.2|1614|1623.6|1623.4|1626.4|1626|1614|1613.8|178314
1605527700000|2020-11-16 11:55:00|1624|1623.6|1655|1654|1656|1655.6|1621.6|1620.8|867510
1605528000000|2020-11-16 12:00:00|1654.8|1653.6|1659.8|1659|1660|1659.6|1648.8|1648.2|448843
1605528300000|2020-11-16 12:05:00|1660|1659.2|1655.8|1655|1664|1663.2|1653.6|1653|242550
1605528600000|2020-11-16 12:10:00|1656|1655.8|1650.8|1650|1657.4|1656.4|1650.6|1650|132475
1605528900000|2020-11-16 12:15:00|1651|1650.4|1657.6|1657|1657.8|1657.2|1651|1650|130135
1605529200000|2020-11-16 12:20:00|1657.8|1657.2|1656.6|1655.6|1660.8|1659.8|1653.8|1652.8|214607
1605529500000|2020-11-16 12:25:00|1656.8|1655.8|1653.8|1653.2|1659.6|1659|1653.2|1652.8|98809
1605529800000|2020-11-16 12:30:00|1653.6|1653.4|1658.4|1657.8|1658.6|1658|1652.8|1652.2|73657
1605530100000|2020-11-16 12:35:00|1658.2|1657.6|1661.4|1661|1662|1661.6|1656.4|1656.2|145646
1605530400000|2020-11-16 12:40:00|1661.2|1660.8|1663.6|1663|1666|1665.4|1660.2|1660|270882
1605530700000|2020-11-16 12:45:00|1663.4|1662.8|1658.4|1657.8|1663.4|1663|1656.8|1656.4|117609
1605531000000|2020-11-16 12:50:00|1658.2|1657.6|1654.8|1654|1658.8|1658.2|1651.8|1651.6|99236
1605531300000|2020-11-16 12:55:00|1654.6|1653.8|1652.2|1651.8|1655.2|1654.8|1651|1650.6|74173
1605531600000|2020-11-16 13:00:00|1652.6|1652|1651.4|1651|1653.8|1653.2|1650.8|1650.2|82300
1605531900000|2020-11-16 13:05:00|1651.6|1651.2|1651.4|1651.2|1652.8|1652.6|1649|1648.4|63316
1605532200000|2020-11-16 13:10:00|1651.6|1651|1651.6|1651.4|1655.8|1655.6|1651|1650.4|82810
1605532500000|2020-11-16 13:15:00|1651.4|1651|1655.8|1655.4|1657.2|1656.6|1650.6|1650|79327
1605532800000|2020-11-16 13:20:00|1655.6|1655.6|1653.8|1653.4|1656.8|1656.2|1651.8|1651.2|61373
1605533100000|2020-11-16 13:25:00|1653.6|1653|1653|1652|1655.4|1655|1652|1651.6|130601
1605533400000|2020-11-16 13:30:00|1652.8|1651.6|1648.6|1647.8|1653|1652.8|1647.6|1647|40780
1605533700000|2020-11-16 13:35:00|1648.4|1648|1643.4|1642.8|1649.6|1648.8|1639.8|1639.2|123702
1605534000000|2020-11-16 13:40:00|1643.2|1642.6|1640|1639.4|1643.4|1642.8|1637|1636.4|64846
1605534300000|2020-11-16 13:45:00|1640.2|1639.6|1642.2|1641.8|1642.8|1642.4|1637.6|1637.2|78188
1605534600000|2020-11-16 13:50:00|1642.4|1642|1636.4|1635.8|1642.8|1642.4|1633.4|1632.8|49152
1605534900000|2020-11-16 13:55:00|1636.6|1636|1639.8|1639.4|1640|1639.6|1634.8|1634.4|34445
1605535200000|2020-11-16 14:00:00|1640|1639.6|1641.8|1641.4|1642.6|1642.4|1639|1638.6|82061
1605535500000|2020-11-16 14:05:00|1641.6|1641.6|1643.6|1643.2|1643.6|1643.4|1638.2|1637.8|47496
1605535800000|2020-11-16 14:10:00|1643.8|1643.4|1646.8|1646.4|1646.8|1646.4|1640.8|1640.2|86128
1605536100000|2020-11-16 14:15:00|1646.6|1646.2|1645.4|1644.8|1648|1647.4|1643.6|1642.8|42776
1605536400000|2020-11-16 14:20:00|1645.2|1644.4|1643.6|1643|1647|1646.6|1642.6|1642.2|46777
1605536700000|2020-11-16 14:25:00|1643.8|1643.2|1640.4|1639.8|1646.4|1646|1639|1638.8|51013
1605537000000|2020-11-16 14:30:00|1640.6|1640|1643|1642.6|1643.2|1643|1637|1636.8|99405
1605537300000|2020-11-16 14:35:00|1643.2|1642.8|1629.4|1629|1645.2|1644.6|1629.4|1629|91730
1605537600000|2020-11-16 14:40:00|1629.2|1628.6|1631|1630.6|1631.6|1631|1625.4|1625.2|128867
1605537900000|2020-11-16 14:45:00|1631.2|1630.8|1630.4|1630.2|1633.6|1633.4|1629|1628.6|136403
1605538200000|2020-11-16 14:50:00|1630.2|1630|1621|1620.8|1631|1630.6|1619.2|1618.4|116595
1605538500000|2020-11-16 14:55:00|1621.2|1621|1629|1628.6|1629.2|1628.6|1615.8|1615.2|155418
1605538800000|2020-11-16 15:00:00|1629.4|1628.8|1619.8|1619|1629.4|1629|1617.8|1617.6|136878
1605539100000|2020-11-16 15:05:00|1619.6|1618.6|1618|1617.8|1622.6|1621.8|1615.6|1615.2|115831
1605539400000|2020-11-16 15:10:00|1618.2|1617.6|1618.2|1617.4|1619.6|1619.4|1613|1612.8|136142
1605539700000|2020-11-16 15:15:00|1618.4|1617.6|1624.2|1623.6|1624.8|1624.2|1613|1612.6|114415
1605540000000|2020-11-16 15:20:00|1624|1623.4|1625.6|1625.4|1625.6|1625.4|1620.4|1619.8|87946
1605540300000|2020-11-16 15:25:00|1625.8|1625.6|1628.8|1628.6|1630.8|1630.6|1624.8|1624.6|77996
1605540600000|2020-11-16 15:30:00|1629.2|1628.8|1631.8|1631.6|1632|1631.6|1626.6|1626|74214
1605540900000|2020-11-16 15:35:00|1632|1631.8|1634.4|1634.2|1635.6|1635.2|1631.8|1631.2|65923
1605541200000|2020-11-16 15:40:00|1634.6|1634.4|1637.4|1637.2|1641|1640.8|1633.8|1633.4|119280
1605541500000|2020-11-16 15:45:00|1637.2|1637|1637.8|1637.6|1639|1638.4|1633|1632.4|87009
1605541800000|2020-11-16 15:50:00|1638|1637.8|1638.2|1637.8|1638.8|1638.4|1635.4|1635|166711
1605542100000|2020-11-16 15:55:00|1638.4|1638|1637.8|1637.6|1639.4|1639.2|1636|1635.6|83346
1605542400000|2020-11-16 16:00:00|1638|1637.8|1639.8|1639.2|1640.4|1640|1636.6|1636.4|150089
1605542700000|2020-11-16 16:05:00|1639.6|1639.4|1631|1630.6|1639.8|1639.6|1631|1630.6|139203
1605543000000|2020-11-16 16:10:00|1631.2|1630.8|1628.2|1627.8|1632.4|1632|1626.4|1626|129699
1605543300000|2020-11-16 16:15:00|1628.4|1628|1628.4|1628.2|1629.6|1629.4|1623.2|1622.6|169015
1605543600000|2020-11-16 16:20:00|1628.6|1628.4|1630.8|1630.2|1635|1634.6|1628.4|1628.2|295133
1605543900000|2020-11-16 16:25:00|1630.6|1630.4|1635|1634.2|1635.6|1635.2|1629.2|1629|356028
1605600000000|2020-11-17 08:00:00|1648.8|1624|1623.6|1621|1648.8|1640.6|1622.4|1620.4|103807
1605600300000|2020-11-17 08:05:00|1623.8|1621.2|1629.2|1627.8|1635|1634|1621.4|1620|122202
1605600600000|2020-11-17 08:10:00|1629|1628|1624.2|1623.4|1629.4|1628.6|1618.4|1617|95215
1605600900000|2020-11-17 08:15:00|1624.6|1623.6|1615.8|1614.8|1627|1625.6|1615.4|1614.8|80002
1605601200000|2020-11-17 08:20:00|1615.4|1614.4|1618|1616.8|1618.4|1617.2|1606.4|1605.6|144307
1605601500000|2020-11-17 08:25:00|1617.8|1616.6|1622.2|1621.2|1624.2|1623|1616.6|1615.2|78881
1605601800000|2020-11-17 08:30:00|1622.6|1621.4|1624|1622.8|1625|1624.6|1619.2|1619|48444
1605602100000|2020-11-17 08:35:00|1623.8|1623|1612.4|1611.6|1624|1623.2|1612.4|1611.2|61447
1605602400000|2020-11-17 08:40:00|1612.8|1612|1616|1615.4|1616|1615.4|1610.8|1610.2|91730
1605602700000|2020-11-17 08:45:00|1615.8|1615.2|1616.4|1615.6|1620.2|1619.8|1613.8|1613.2|74499
1605603000000|2020-11-17 08:50:00|1616.2|1615.4|1611.6|1610.8|1618|1617.4|1609.8|1609|58869
1605603300000|2020-11-17 08:55:00|1611.2|1610.6|1614.8|1614|1616.4|1615.8|1610.4|1610|80384
1605603600000|2020-11-17 09:00:00|1614.6|1614.2|1612.8|1612.2|1615.2|1615|1610.6|1610|38517
1605603900000|2020-11-17 09:05:00|1612.6|1612|1608.4|1607.8|1613.8|1613.4|1608.2|1607.4|53579
1605604200000|2020-11-17 09:10:00|1608.2|1607.6|1609.2|1608.6|1609.4|1609|1604.6|1604|75838
1605604500000|2020-11-17 09:15:00|1609|1608.8|1614.2|1613.6|1614.4|1613.8|1608.4|1608.2|56349
1605604800000|2020-11-17 09:20:00|1614|1613.4|1612.4|1612|1617.4|1616.6|1611.6|1611.2|40488
1605605100000|2020-11-17 09:25:00|1612.2|1611.8|1612.8|1612.4|1616.6|1616.2|1611|1610.2|44161
1605605400000|2020-11-17 09:30:00|1612.6|1612.2|1613.8|1613.6|1615.6|1615.2|1611.6|1611.4|39217
1605605700000|2020-11-17 09:35:00|1613.6|1613.4|1619.6|1619|1620.8|1620.2|1613.6|1613.4|37298
1605606000000|2020-11-17 09:40:00|1619.4|1618.8|1619.6|1619|1621.8|1621.4|1618.2|1617.4|28709
1605606300000|2020-11-17 09:45:00|1619.4|1618.8|1617.4|1616.8|1619.4|1619|1613.8|1613.4|52514
1605606600000|2020-11-17 09:50:00|1617.2|1617|1621.4|1621|1623.4|1623|1616.2|1615.6|99216
1605606900000|2020-11-17 09:55:00|1621.2|1620.8|1620.4|1620.2|1624.2|1623.8|1619.8|1619.6|65145
1605607200000|2020-11-17 10:00:00|1620.2|1620|1626.4|1626.2|1626.8|1626.6|1618|1617.6|61721
1605607500000|2020-11-17 10:05:00|1626.6|1626|1621.2|1620.8|1626.6|1626.4|1620.8|1620.4|56104
1605607800000|2020-11-17 10:10:00|1621.4|1621|1621.4|1620.8|1622.6|1622.2|1619.8|1619.2|43455
1605608100000|2020-11-17 10:15:00|1621.6|1621|1621.2|1620.8|1623|1622.6|1620.2|1620|31150
1605608400000|2020-11-17 10:20:00|1621.4|1621|1620|1619.2|1621.4|1621.2|1617.6|1617.4|60562
1605608700000|2020-11-17 10:25:00|1619.8|1619.4|1617.8|1617.6|1621.6|1621|1617.4|1617|122837
1605609000000|2020-11-17 10:30:00|1618|1617.8|1620|1619.6|1620.2|1620|1617.4|1617|31823
1605609300000|2020-11-17 10:35:00|1619.8|1619.4|1617.2|1616.8|1619.8|1619.6|1616|1615.4|46555
1605609600000|2020-11-17 10:40:00|1617|1617|1616.4|1616|1620.4|1620.2|1615.2|1615|47708
1605609900000|2020-11-17 10:45:00|1616.6|1616.2|1620.2|1620|1621.2|1620.8|1616.2|1615.6|59533
1605610200000|2020-11-17 10:50:00|1620.6|1619.8|1616.6|1616|1621.6|1621.2|1616|1615.8|75149
1605610500000|2020-11-17 10:55:00|1616.4|1615.8|1620.2|1619.8|1621.2|1621|1616|1615.6|28210
1605610800000|2020-11-17 11:00:00|1620|1619.6|1619|1618.6|1620.8|1620.4|1618.4|1618.2|43306
1605611100000|2020-11-17 11:05:00|1619.2|1618.8|1619.2|1619|1621.4|1621|1619.2|1618.8|28922
1605611400000|2020-11-17 11:10:00|1619|1618.8|1614.6|1614.2|1619|1618.8|1614.2|1614|54679
1605611700000|2020-11-17 11:15:00|1614.4|1614|1612|1611.4|1617.2|1616.8|1611.6|1611|60817
1605612000000|2020-11-17 11:20:00|1611.8|1611.6|1615.2|1614.8|1617|1616.4|1611.6|1611.4|60584
1605612300000|2020-11-17 11:25:00|1615|1614.6|1609.4|1609|1616|1615.8|1609.4|1609|82219
1605612600000|2020-11-17 11:30:00|1609.6|1609.2|1610|1609.6|1612|1611.6|1609.2|1609|60787
1605612900000|2020-11-17 11:35:00|1610.2|1609.8|1603.8|1603.6|1610.4|1610|1603.4|1603|97550
1605613200000|2020-11-17 11:40:00|1604.2|1603.8|1607.8|1607.2|1608.2|1607.8|1604.2|1603.8|35414
1605613500000|2020-11-17 11:45:00|1608|1607.6|1610.4|1610|1612.2|1611.6|1608|1607.6|52381
1605613800000|2020-11-17 11:50:00|1610.6|1610.2|1614.6|1614.2|1616.4|1616|1610.4|1610|123131
1605614100000|2020-11-17 11:55:00|1614.4|1614|1615.2|1614.8|1616|1615.6|1613.4|1613|27260
1605614400000|2020-11-17 12:00:00|1615.6|1615|1615.4|1615|1616.8|1616.2|1613|1612.6|44091
1605614700000|2020-11-17 12:05:00|1615.6|1615.2|1610.6|1610.2|1616|1615.6|1610.4|1610|24420
1605615000000|2020-11-17 12:10:00|1610.8|1610|1614.4|1613.8|1614.6|1614|1609.4|1609|36527
1605615300000|2020-11-17 12:15:00|1614.2|1613.6|1613.2|1613|1616.4|1615.8|1612|1611.6|26764
1605615600000|2020-11-17 12:20:00|1613.4|1613.2|1612|1611.6|1614|1613.2|1610.2|1609.6|17406
1605615900000|2020-11-17 12:25:00|1612.2|1611.8|1614.2|1613.6|1615.6|1615.2|1611.2|1610.8|27599
1605616200000|2020-11-17 12:30:00|1614.4|1613.8|1609.4|1609|1615.2|1615|1609|1608.8|30329
1605616500000|2020-11-17 12:35:00|1609.2|1608.8|1605.6|1605.4|1610.8|1610.2|1605.6|1605.2|22290
1605616800000|2020-11-17 12:40:00|1605.8|1605.6|1608.8|1608.4|1609.4|1609|1605.6|1605.4|37906
1605617100000|2020-11-17 12:45:00|1609.2|1608.6|1610.6|1610.2|1612.2|1611.8|1608.8|1608.6|34506
1605617400000|2020-11-17 12:50:00|1610.8|1610.4|1612.2|1611.8|1613|1612.8|1609.8|1609.6|29101
1605617700000|2020-11-17 12:55:00|1612|1612|1612.4|1612|1615|1614.6|1612|1611.8|23740
1605618000000|2020-11-17 13:00:00|1612.6|1612.2|1614.6|1614.2|1614.8|1614.4|1611.8|1611.6|34207
1605618300000|2020-11-17 13:05:00|1614.4|1614|1611.6|1611.2|1615.2|1615|1611.4|1611|60341
1605618600000|2020-11-17 13:10:00|1611.8|1611.4|1610.2|1609.8|1613.6|1613.2|1609.6|1609.4|63875
1605618900000|2020-11-17 13:15:00|1610.4|1610|1610.4|1610.2|1613|1612.6|1609.6|1609.4|23261
1605619200000|2020-11-17 13:20:00|1610.2|1610|1608.6|1608.2|1610.8|1610.4|1607.2|1607|28677
1605619500000|2020-11-17 13:25:00|1608.8|1608.4|1613|1612.6|1613|1612.6|1608.8|1608.4|22833
1605619800000|2020-11-17 13:30:00|1614.2|1612.8|1603.4|1603.2|1614.2|1613|1603.4|1603|62054
1605620100000|2020-11-17 13:35:00|1603.2|1603|1605.8|1605.4|1606|1605.8|1603|1602.6|55981
1605620400000|2020-11-17 13:40:00|1606|1605.6|1606.8|1606.4|1608.8|1608.4|1604.8|1604.2|49246
1605620700000|2020-11-17 13:45:00|1606.6|1606.2|1607.6|1607.4|1608.4|1608.2|1606.4|1606|23177
1605621000000|2020-11-17 13:50:00|1607.8|1607.6|1611|1610.6|1611.4|1611.2|1606.8|1606.6|53667
1605621300000|2020-11-17 13:55:00|1611.2|1610.8|1611|1610.6|1613.2|1612.6|1609.4|1609|35336
1605621600000|2020-11-17 14:00:00|1610.8|1610.8|1611|1610.8|1611.4|1610.8|1607.4|1607|36169
1605621900000|2020-11-17 14:05:00|1611.2|1611|1608.8|1608.6|1611.4|1611|1606.8|1606.6|42531
1605622200000|2020-11-17 14:10:00|1609|1608.8|1609.4|1609|1610.8|1610.6|1607.8|1607.6|32101
1605622500000|2020-11-17 14:15:00|1609.2|1608.8|1609|1608.6|1611|1610.4|1607.8|1607.6|23974
1605622800000|2020-11-17 14:20:00|1609.2|1608.8|1612.4|1612|1613.2|1612.6|1609.2|1608.6|32379
1605623100000|2020-11-17 14:25:00|1612.6|1612.2|1611|1610.2|1613.8|1613.2|1609.8|1609.2|48220
1605623400000|2020-11-17 14:30:00|1610.8|1610|1611.6|1611|1612.2|1612|1606.8|1606.6|75718
1605623700000|2020-11-17 14:35:00|1611.4|1611.2|1613|1612.8|1614|1613.6|1610.4|1609.8|56995
1605624000000|2020-11-17 14:40:00|1613.2|1612.2|1614.4|1614|1614.8|1614.4|1610.2|1609.8|98926
1605624300000|2020-11-17 14:45:00|1614.6|1614.2|1616.4|1616|1619.8|1619.4|1614|1613.8|92993
1605624600000|2020-11-17 14:50:00|1616.6|1616.2|1612|1611.6|1617.2|1616.6|1609.8|1609.6|51344
1605624900000|2020-11-17 14:55:00|1611.8|1611.4|1614.6|1614.2|1615.2|1614.6|1610.8|1610.2|74130
1605625200000|2020-11-17 15:00:00|1614.4|1614.4|1616.4|1615.8|1620|1619.8|1614.2|1614|141762
1605625500000|2020-11-17 15:05:00|1616.2|1615.6|1619|1618.6|1621.4|1620.8|1615.6|1615.4|1113147
1605625800000|2020-11-17 15:10:00|1619.2|1618.8|1624.4|1624|1625|1624.8|1619|1618.6|94486
1605626100000|2020-11-17 15:15:00|1624.2|1623.8|1629.8|1629.4|1629.8|1629.4|1622|1621.6|72029
1605626400000|2020-11-17 15:20:00|1630|1629.6|1635|1634.6|1635.8|1635.4|1627.8|1627.4|123159
1605626700000|2020-11-17 15:25:00|1635.2|1634.8|1639.2|1639|1641|1640.8|1634.6|1634.2|155083
1605627000000|2020-11-17 15:30:00|1639.4|1639.2|1641.2|1640.8|1643.4|1643|1637.8|1637.6|172853
1605627300000|2020-11-17 15:35:00|1641.4|1641|1640.8|1640.4|1642.4|1642.2|1638.6|1638.2|75697
1605627600000|2020-11-17 15:40:00|1641|1640.6|1642.2|1642|1642.6|1642.4|1640|1639.2|59090
1605627900000|2020-11-17 15:45:00|1642.4|1641.8|1639.2|1638.8|1642.4|1642|1637|1636.4|83163
1605628200000|2020-11-17 15:50:00|1639.4|1639|1640.8|1640.6|1642.6|1642.2|1638.8|1638.4|112494
1605628500000|2020-11-17 15:55:00|1640.6|1640.4|1642.6|1642.2|1645|1644.4|1640.6|1640.4|84960
1605628800000|2020-11-17 16:00:00|1642.8|1642.4|1638.6|1638.2|1643.8|1643.4|1638.4|1637.8|141621
1605629100000|2020-11-17 16:05:00|1638.8|1638.4|1640.8|1640.6|1642|1641.6|1638.4|1638|296348
1605629400000|2020-11-17 16:10:00|1641|1640.8|1643.6|1643.4|1643.8|1643.4|1639.8|1639.4|137013
1605629700000|2020-11-17 16:15:00|1643.4|1643.2|1643.2|1642.8|1645|1644.8|1642|1641.6|99136
1605630000000|2020-11-17 16:20:00|1643.4|1643|1646.6|1646.4|1647.8|1647.4|1643.4|1643|94302
1605630300000|2020-11-17 16:25:00|1646.4|1646.2|1644.2|1643.6|1646.8|1646.4|1643.4|1643.2|225118
1605686400000|2020-11-18 08:00:00|1653.8|1623.6|1620.6|1619|1653.8|1630.6|1619.2|1618|171390
1605686700000|2020-11-18 08:05:00|1620.8|1620|1629|1627.4|1630|1629.2|1615|1613.2|117407
1605687000000|2020-11-18 08:10:00|1628.8|1627.6|1627.2|1626.4|1629.8|1628.6|1621|1620.4|121465
1605687300000|2020-11-18 08:15:00|1627.4|1626.8|1632.8|1631.6|1633.4|1631.6|1621.2|1620.2|85618
1605687600000|2020-11-18 08:20:00|1632.2|1631.4|1632|1631.2|1634.2|1633|1627.4|1626.2|66542
1605687900000|2020-11-18 08:25:00|1631.6|1631|1627.4|1626.6|1632|1631.2|1626.2|1625.6|75919
1605688200000|2020-11-18 08:30:00|1627.2|1626.4|1626.4|1625.6|1629.6|1628.8|1623.6|1622.8|60835
1605688500000|2020-11-18 08:35:00|1626.2|1625.2|1635.2|1634.2|1636.6|1636.2|1626|1625.2|58114
1605688800000|2020-11-18 08:40:00|1635.6|1634.4|1639.4|1639|1641.2|1640.6|1634|1633|64693
1605689100000|2020-11-18 08:45:00|1639.6|1638.8|1639|1638.6|1642.4|1641.6|1636.4|1636|63933
1605689400000|2020-11-18 08:50:00|1639.2|1638.8|1641.4|1641|1642.4|1641.8|1636.4|1636|62617
1605689700000|2020-11-18 08:55:00|1641.6|1641.2|1640.8|1640.2|1643.6|1643.4|1640.2|1639.8|143324
1605690000000|2020-11-18 09:00:00|1640.6|1640|1635|1634.4|1640.8|1640|1634.4|1633.8|68538
1605690300000|2020-11-18 09:05:00|1634.8|1634.2|1628.8|1628.2|1634.8|1634.4|1628.2|1627.6|81386
1605690600000|2020-11-18 09:10:00|1628.6|1628.4|1631.6|1631|1633.8|1633.2|1628.2|1627.8|43755
1605690900000|2020-11-18 09:15:00|1631.8|1631.2|1635.2|1634.8|1636.6|1636|1630.4|1630|80070
1605691200000|2020-11-18 09:20:00|1635|1635|1631.8|1631.4|1636.8|1636.4|1630.4|1630|61878
1605691500000|2020-11-18 09:25:00|1631.6|1631.2|1630.4|1630.2|1632.4|1632.2|1629.6|1629|58376
1605691800000|2020-11-18 09:30:00|1630.2|1629.8|1627.2|1626.8|1631.8|1631.2|1625.4|1625.2|73375
1605692100000|2020-11-18 09:35:00|1627.4|1627|1630.8|1630.2|1631.6|1631.2|1626.6|1626.2|70172
1605692400000|2020-11-18 09:40:00|1631|1630.6|1632.4|1632|1632.4|1632|1629|1628.6|53692
1605692700000|2020-11-18 09:45:00|1632.2|1632.2|1634.4|1633.8|1635|1634.6|1632.2|1632|60621
1605693000000|2020-11-18 09:50:00|1634.2|1634|1635.6|1635.2|1637.8|1637.2|1634|1633.8|57942
1605693300000|2020-11-18 09:55:00|1635.4|1635|1636.6|1636.4|1637.2|1637|1634.6|1634.2|100451
1605693600000|2020-11-18 10:00:00|1636.4|1636.2|1640|1639.6|1641.2|1641|1636.4|1636|60262
1605693900000|2020-11-18 10:05:00|1639.8|1639.8|1642|1641.4|1642.8|1642.6|1638.8|1638.4|109639
1605694200000|2020-11-18 10:10:00|1641.8|1641.6|1643.4|1643|1644|1643.6|1638.4|1637.8|101782
1605694500000|2020-11-18 10:15:00|1643.2|1643.2|1640.8|1640.2|1646.8|1646.6|1640.6|1640|82797
1605694800000|2020-11-18 10:20:00|1641|1640.6|1642.2|1641.8|1642.4|1641.8|1639.2|1639|42871
1605695100000|2020-11-18 10:25:00|1642.4|1642|1643.4|1643.2|1644.6|1644.4|1640.4|1640.2|50691
1605695400000|2020-11-18 10:30:00|1643.6|1643.4|1639.6|1639.2|1644|1643.6|1637.2|1636.8|66067
1605695700000|2020-11-18 10:35:00|1639.4|1639|1637.4|1636.8|1640.4|1640|1635.8|1635.4|60877
1605696000000|2020-11-18 10:40:00|1637.6|1637|1635|1634.4|1638|1637.6|1634.4|1634|31612
1605696300000|2020-11-18 10:45:00|1634.8|1634.2|1634.4|1634.2|1636.2|1635.8|1632.4|1632|27215
1605696600000|2020-11-18 10:50:00|1634.6|1634.4|1631.2|1630.6|1635.4|1635|1630.2|1630|28322
1605696900000|2020-11-18 10:55:00|1631.4|1630.8|1634.2|1633.8|1634.4|1633.8|1630.6|1630.2|21240
1605697200000|2020-11-18 11:00:00|1634|1633.6|1632.4|1632|1635.4|1635|1631.8|1631.4|22852
1605697500000|2020-11-18 11:05:00|1632.6|1632.2|1635.6|1635|1635.8|1635.4|1632|1631.8|26851
1605697800000|2020-11-18 11:10:00|1635.4|1635.2|1636|1635.6|1638.4|1638|1635|1634.6|27217
1605698100000|2020-11-18 11:15:00|1636.4|1635.8|1630.8|1630.4|1637|1636.8|1630.8|1630.4|32235
1605698400000|2020-11-18 11:20:00|1631|1630.6|1630.8|1630.4|1632.4|1631.8|1628.4|1628|42548
1605698700000|2020-11-18 11:25:00|1630.6|1630.6|1632.8|1632.2|1634|1633.6|1630.6|1630.4|39678
1605699000000|2020-11-18 11:30:00|1632.6|1632.4|1631.8|1631.4|1633.4|1633|1631.6|1631.2|14321
1605699300000|2020-11-18 11:35:00|1631.6|1631.2|1635.2|1634.6|1637|1636.6|1631.6|1631.2|38312
1605699600000|2020-11-18 11:40:00|1635.6|1634.8|1638.4|1638|1639|1638.4|1635|1634.6|17157
1605699900000|2020-11-18 11:45:00|1638.8|1638.2|1652.2|1652|1652.6|1652.2|1638.2|1637.6|185540
1605700200000|2020-11-18 11:50:00|1652.4|1652.2|1642.6|1642|1653|1652.8|1641.8|1641.4|56739
1605700500000|2020-11-18 11:55:00|1642.4|1642.2|1645.2|1644.8|1645.8|1645.4|1641.4|1641|47523
1605700800000|2020-11-18 12:00:00|1645.4|1645|1643.8|1643.4|1647.2|1647|1643.4|1642.6|35080
1605701100000|2020-11-18 12:05:00|1643.4|1643.2|1646|1645.6|1646.2|1645.8|1641.4|1641|100863
1605701400000|2020-11-18 12:10:00|1645.8|1645.8|1643.2|1642.8|1645.8|1645.8|1642.2|1641.8|34615
1605701700000|2020-11-18 12:15:00|1643|1642.6|1640.8|1640.2|1643.8|1643.4|1640.2|1640|54702
1605702000000|2020-11-18 12:20:00|1641|1640.4|1641|1640.6|1643.4|1643.2|1641|1640.4|25647
1605702300000|2020-11-18 12:25:00|1641.2|1640.8|1643.4|1643|1644.4|1644.2|1641.2|1640.8|21768
1605702600000|2020-11-18 12:30:00|1643.2|1642.8|1644|1643.8|1645|1644.6|1642.2|1642|17466
1605702900000|2020-11-18 12:35:00|1643.8|1643.6|1645.6|1645.2|1646.6|1646|1642.2|1641.8|32798
1605703200000|2020-11-18 12:40:00|1645.8|1645.4|1646.4|1646|1646.6|1646.2|1644.4|1644|21858
1605703500000|2020-11-18 12:45:00|1646.6|1646.2|1643.6|1643.2|1646.8|1646.2|1643.4|1643.2|13638
1605703800000|2020-11-18 12:50:00|1643.8|1643|1643.8|1643.4|1644.2|1643.8|1641.4|1641.2|33118
1605704100000|2020-11-18 12:55:00|1643.6|1643.2|1643.4|1643|1644.6|1644.2|1642.6|1642.2|31716
1605704400000|2020-11-18 13:00:00|1643.6|1643.2|1642.4|1642|1644.2|1643.8|1641.8|1641.4|21780
1605704700000|2020-11-18 13:05:00|1642.6|1642.2|1641.4|1641|1642.6|1642.2|1640.2|1640|42066
1605705000000|2020-11-18 13:10:00|1641.6|1641.2|1640.8|1640.4|1641.6|1641.4|1639|1638.6|32486
1605705300000|2020-11-18 13:15:00|1640.6|1640.2|1639.2|1638.8|1641.4|1641|1638.8|1638.4|43834
1605705600000|2020-11-18 13:20:00|1639.4|1639|1637.8|1637.4|1640|1639.6|1637|1636.8|22225
1605705900000|2020-11-18 13:25:00|1638|1637.6|1640.2|1639.4|1640.6|1640|1637.8|1637.4|19953
1605706200000|2020-11-18 13:30:00|1640|1639.2|1638.8|1638.2|1640.2|1640|1638.4|1637.8|32486
1605706500000|2020-11-18 13:35:00|1639.2|1638.4|1639.8|1639.4|1640|1639.8|1638.2|1638|19640
1605706800000|2020-11-18 13:40:00|1640|1639.6|1641.2|1640.8|1641.2|1641|1637.6|1637.2|37669
1605707100000|2020-11-18 13:45:00|1641|1641|1641|1640.6|1641.4|1641.2|1639|1638.6|28374
1605707400000|2020-11-18 13:50:00|1641.4|1640.8|1647.6|1647.4|1648|1647.6|1640.8|1640.6|64733
1605707700000|2020-11-18 13:55:00|1648|1647.6|1646.2|1646|1649.6|1649.2|1646|1645.8|87777
1605708000000|2020-11-18 14:00:00|1646.4|1646.2|1645.6|1645.2|1647.8|1647.2|1644|1643.8|46511
1605708300000|2020-11-18 14:05:00|1645.8|1645.4|1646.8|1646.4|1648.2|1647.8|1645.2|1644.8|63229
1605708600000|2020-11-18 14:10:00|1647|1646.6|1645.6|1645.4|1648.8|1648.6|1645.4|1645|44277
1605708900000|2020-11-18 14:15:00|1645.8|1645.6|1644.4|1644|1646|1645.8|1643.4|1643|53920
1605709200000|2020-11-18 14:20:00|1644.2|1643.8|1645.4|1645|1646.4|1646|1644|1643.6|31515
1605709500000|2020-11-18 14:25:00|1645.6|1645.2|1643.6|1643|1645.6|1645.4|1641.6|1641.2|42754
1605709800000|2020-11-18 14:30:00|1643.8|1643.2|1644.2|1643.8|1645.6|1645.2|1641|1640.8|83725
1605710100000|2020-11-18 14:35:00|1644|1643.6|1646|1645.6|1647|1646.8|1641.4|1641.2|49897
1605710400000|2020-11-18 14:40:00|1646.2|1645.8|1644.8|1644.4|1648|1647.6|1644.4|1644|59377
1605710700000|2020-11-18 14:45:00|1644.6|1644|1643.8|1643.4|1644.8|1644.4|1640.2|1640|52673
1605711000000|2020-11-18 14:50:00|1643.6|1643.2|1641.8|1641.2|1647.4|1647|1641.2|1640.6|43444
1605711300000|2020-11-18 14:55:00|1641.6|1641|1645.2|1644.6|1646.6|1645.8|1641.4|1641|75230
1605711600000|2020-11-18 15:00:00|1645.4|1644.8|1646.6|1646.2|1647.8|1647.6|1645.2|1644.6|61555
1605711900000|2020-11-18 15:05:00|1646.8|1646.6|1643.6|1643.2|1647.6|1647.4|1642.8|1642.6|63111
1605712200000|2020-11-18 15:10:00|1643.8|1643.4|1647.4|1647|1650|1649.8|1643.6|1643.4|75544
1605712500000|2020-11-18 15:15:00|1647.2|1646.8|1645|1644.6|1648.2|1648|1644.4|1644|63312
1605712800000|2020-11-18 15:20:00|1644.8|1644.4|1646|1645.8|1647.4|1647.2|1643.6|1643.4|40189
1605713100000|2020-11-18 15:25:00|1646.2|1645.6|1645.4|1645|1646.4|1646.2|1644.2|1644|49341
1605713400000|2020-11-18 15:30:00|1645.6|1645.2|1641|1640.6|1645.8|1645.4|1641|1640.6|30684
1605713700000|2020-11-18 15:35:00|1640.8|1640.4|1640.6|1640.2|1641|1640.6|1637.6|1637.2|47638
1605714000000|2020-11-18 15:40:00|1640.4|1640|1641.2|1640.8|1642.8|1642.4|1639.8|1639.6|35466
1605714300000|2020-11-18 15:45:00|1641|1640.6|1638.6|1638.2|1641.8|1641.4|1637|1636.6|67646
1605714600000|2020-11-18 15:50:00|1638.4|1638.4|1639.2|1638.8|1640.2|1640|1636.8|1636.4|86564
1605714900000|2020-11-18 15:55:00|1639.4|1639|1635.6|1635.2|1639.8|1639.6|1634.8|1634.6|40842
1605715200000|2020-11-18 16:00:00|1635.8|1635.4|1638.4|1637.8|1639.8|1639.4|1635|1634.8|56703
1605715500000|2020-11-18 16:05:00|1638.6|1638|1641.2|1640.8|1641.4|1641.2|1638.4|1637.8|52678
1605715800000|2020-11-18 16:10:00|1641|1641|1640.6|1640.4|1642.2|1642|1640.2|1640|55990
1605716100000|2020-11-18 16:15:00|1640.8|1640.6|1639.4|1639|1641.2|1641|1637.8|1637.6|74860
1605716400000|2020-11-18 16:20:00|1639.6|1639.2|1640.4|1640.2|1641|1640.8|1639.4|1639.2|93727
1605716700000|2020-11-18 16:25:00|1640.6|1640.4|1637.2|1636.8|1640.6|1640.4|1636.4|1636|152294
1605772800000|2020-11-19 08:00:00|1621.4|1610.2|1623.2|1621.8|1625|1623|1614|1610.2|99748
1605773100000|2020-11-19 08:05:00|1623.6|1622|1631|1629.6|1632|1630.8|1619.8|1618.2|64719
1605773400000|2020-11-19 08:10:00|1631.2|1629.4|1622.8|1621.8|1632|1630.6|1621.8|1620.6|63731
1605773700000|2020-11-19 08:15:00|1623|1621.6|1614.6|1614|1623.2|1621.6|1613|1612.4|81688
1605774000000|2020-11-19 08:20:00|1614.4|1613.4|1618.2|1617.4|1619|1618.4|1612.8|1612.4|56150
1605774300000|2020-11-19 08:25:00|1618|1617|1622.4|1621.6|1623.2|1622.6|1616.6|1616|58946
1605774600000|2020-11-19 08:30:00|1622.2|1621.4|1618.4|1618.2|1622.6|1621.4|1614.6|1614.4|46141
1605774900000|2020-11-19 08:35:00|1618.6|1618.4|1621|1620.6|1623.8|1623.2|1617.4|1616.8|43935
1605775200000|2020-11-19 08:40:00|1621.2|1620.8|1617.4|1617.2|1621.8|1621.2|1617.2|1616.2|39657
1605775500000|2020-11-19 08:45:00|1617.2|1617|1611.4|1611.2|1617.2|1617|1611.2|1610.8|51366
1605775800000|2020-11-19 08:50:00|1611.2|1610.8|1611.2|1610.4|1612|1611.4|1608.8|1608|83842
1605776100000|2020-11-19 08:55:00|1611|1610.6|1607.4|1607|1612.2|1612|1607|1606.8|60331
1605776400000|2020-11-19 09:00:00|1607.2|1606.6|1605.6|1605.2|1610.8|1610.2|1603.6|1603.4|94894
1605776700000|2020-11-19 09:05:00|1605.4|1605|1604.6|1604.2|1605.6|1605.2|1600.4|1600|218779
1605777000000|2020-11-19 09:10:00|1604.8|1604.4|1603.2|1603|1608.2|1607.6|1603.2|1603|57893
1605777300000|2020-11-19 09:15:00|1603.6|1603.2|1604.6|1604|1607.8|1607.6|1602.4|1602|73359
1605777600000|2020-11-19 09:20:00|1604.4|1604.2|1602.8|1602.4|1605.2|1604.8|1600.6|1600|49543
1605777900000|2020-11-19 09:25:00|1602.6|1602.6|1602.8|1602.4|1603|1602.6|1600.4|1600|53992
1605778200000|2020-11-19 09:30:00|1602.6|1602.2|1602.4|1602|1604|1603.6|1601.4|1601|44366
1605778500000|2020-11-19 09:35:00|1602.2|1601.8|1601.4|1601|1602.6|1602.4|1600.4|1600|71887
1605778800000|2020-11-19 09:40:00|1601.2|1600.8|1599|1598.8|1601.8|1601.4|1598.8|1598.2|66120
1605779100000|2020-11-19 09:45:00|1598.8|1598.6|1600.2|1599.8|1602.2|1601.2|1597.6|1597.4|118987
1605779400000|2020-11-19 09:50:00|1600|1599.6|1595|1594.6|1600.6|1600.4|1594.2|1594|87495
1605779700000|2020-11-19 09:55:00|1594.8|1594.4|1594.4|1594|1597|1596.8|1593.8|1593.4|57565
1605780000000|2020-11-19 10:00:00|1594.2|1593.8|1592.4|1591.8|1595.6|1595.2|1590.6|1590|107470
1605780300000|2020-11-19 10:05:00|1592.2|1592|1588.8|1588.4|1592.6|1592.2|1588.6|1588.2|135864
1605780600000|2020-11-19 10:10:00|1588.6|1588.6|1589|1588.4|1590.2|1589.8|1584.4|1584.2|109527
1605780900000|2020-11-19 10:15:00|1588.8|1588|1590.6|1590.2|1592.2|1591.8|1588.4|1588|58914
1605781200000|2020-11-19 10:20:00|1590.4|1590|1590.2|1590|1592.6|1592|1589.4|1589|51912
1605781500000|2020-11-19 10:25:00|1590.4|1589.8|1590.8|1590.4|1593|1592.6|1588.4|1588|183626
1605781800000|2020-11-19 10:30:00|1590.6|1590.2|1590.2|1589.6|1591.6|1591.4|1590|1589.6|28280
1605782100000|2020-11-19 10:35:00|1590|1589.8|1588|1587.6|1590.8|1590.4|1587.6|1587.4|29096
1605782400000|2020-11-19 10:40:00|1587.8|1587.4|1590.2|1590|1590.8|1590.4|1587.8|1587.4|31684
1605782700000|2020-11-19 10:45:00|1590.4|1590.2|1590.8|1590.4|1591.2|1591|1589|1588.6|31912
1605783000000|2020-11-19 10:50:00|1591|1590.6|1592.2|1591.8|1596.6|1596|1591|1590.4|67508
1605783300000|2020-11-19 10:55:00|1592|1591.6|1591|1590.6|1593.6|1593|1589|1588.6|61729
1605783600000|2020-11-19 11:00:00|1591.2|1590.8|1595|1594.6|1596|1595.8|1590.6|1590|185390
1605783900000|2020-11-19 11:05:00|1594.8|1594.4|1590.4|1590|1595.4|1595|1589.4|1589|45508
1605784200000|2020-11-19 11:10:00|1590.2|1590.2|1589.8|1589.4|1591|1590.8|1588.6|1588.4|24224
1605784500000|2020-11-19 11:15:00|1589.6|1589.6|1591|1590.6|1591.8|1591.4|1589|1588.6|16414
1605784800000|2020-11-19 11:20:00|1591.2|1590.8|1591.4|1591|1591.8|1591.4|1589.2|1588.8|26527
1605785100000|2020-11-19 11:25:00|1591.2|1590.8|1591.8|1591.4|1592.2|1592|1590.2|1590|54067
1605785400000|2020-11-19 11:30:00|1591.6|1591.2|1589.8|1589.6|1593|1592.8|1589.6|1589.4|36495
1605785700000|2020-11-19 11:35:00|1590|1589.8|1590.4|1590|1592.4|1592|1590|1589.6|60496
1605786000000|2020-11-19 11:40:00|1590.6|1590.2|1590|1589.6|1591|1590.8|1589|1588.4|47717
1605786300000|2020-11-19 11:45:00|1589.8|1589.8|1592|1591.8|1594.2|1593.8|1589.8|1589.4|111668
1605786600000|2020-11-19 11:50:00|1592.2|1592|1590.8|1590.6|1592.8|1592.4|1589.8|1589.2|64419
1605786900000|2020-11-19 11:55:00|1590.6|1590.4|1591.4|1591.2|1591.8|1591.6|1589|1588.8|30194
1605787200000|2020-11-19 12:00:00|1591.6|1591.4|1592.4|1591.8|1592.6|1592.2|1591.2|1590.8|51798
1605787500000|2020-11-19 12:05:00|1592.2|1592|1590|1589.8|1592.8|1592.4|1589.8|1589.4|32249
1605787800000|2020-11-19 12:10:00|1589.8|1589.6|1590.4|1590.2|1591.4|1591.2|1589.8|1589.6|16624
1605788100000|2020-11-19 12:15:00|1590.2|1590|1590.6|1590.4|1591.6|1591.2|1589.6|1589.4|22894
1605788400000|2020-11-19 12:20:00|1590.8|1590.6|1590.4|1590.2|1591.2|1591|1589.6|1589.4|69429
1605788700000|2020-11-19 12:25:00|1590.6|1590.4|1590|1589.6|1592.4|1592|1589.4|1589|33751
1605789000000|2020-11-19 12:30:00|1589.8|1589.8|1593.6|1593.2|1593.8|1593.4|1589.6|1589.4|29541
1605789300000|2020-11-19 12:35:00|1593.8|1593.4|1591.2|1590.8|1594|1593.8|1589.6|1589.4|84604
1605789600000|2020-11-19 12:40:00|1591|1591|1589.8|1589.6|1592.6|1592.2|1589.8|1589.6|35891
1605789900000|2020-11-19 12:45:00|1590|1589.8|1590.2|1590|1592.4|1592.2|1589.6|1589.4|111909
1605790200000|2020-11-19 12:50:00|1590.4|1590.2|1590.6|1590.4|1591|1590.6|1589.6|1589.4|32659
1605790500000|2020-11-19 12:55:00|1590.4|1590.2|1590.2|1590|1597.2|1596.8|1590.2|1589.8|219417
1605790800000|2020-11-19 13:00:00|1590|1589.8|1590.2|1590|1592|1591.4|1589.6|1589.2|112248
1605791100000|2020-11-19 13:05:00|1590.4|1590.2|1592.6|1592.2|1592.6|1592.2|1590|1589.8|95380
1605791400000|2020-11-19 13:10:00|1592.4|1592.4|1595.4|1595.2|1595.8|1595.2|1590.6|1590.2|105261
1605791700000|2020-11-19 13:15:00|1595.2|1595|1600.2|1599.8|1600.2|1600|1594.8|1594.6|185672
1605792000000|2020-11-19 13:20:00|1600|1599.6|1595.4|1595.2|1600|1599.8|1595.2|1595|45597
1605792300000|2020-11-19 13:25:00|1595.2|1595|1596.2|1595.8|1596.2|1595.8|1593.4|1593.2|19722
1605792600000|2020-11-19 13:30:00|1596|1595.6|1594|1593.8|1596.2|1595.8|1591.8|1591.4|79943
1605792900000|2020-11-19 13:35:00|1593.8|1593.6|1592.8|1592.6|1594|1593.8|1590.8|1590.2|43679
1605793200000|2020-11-19 13:40:00|1592.6|1592.4|1593|1592.8|1594.8|1594|1591|1590.4|28051
1605793500000|2020-11-19 13:45:00|1592.8|1592.6|1593.6|1593.4|1593.6|1593.4|1590.4|1590.2|36734
1605793800000|2020-11-19 13:50:00|1593.4|1593.2|1598|1597.4|1598|1597.6|1592.8|1592.6|25167
1605794100000|2020-11-19 13:55:00|1597.8|1597.6|1599.4|1599|1600.8|1600.4|1597.6|1597.2|73016
1605794400000|2020-11-19 14:00:00|1599.8|1599.2|1598.8|1598.6|1600.2|1599.8|1595.4|1595|85196
1605794700000|2020-11-19 14:05:00|1598.6|1598.4|1607.2|1606.8|1607.2|1607|1598.4|1598|62596
1605795000000|2020-11-19 14:10:00|1607|1607|1608.6|1608.2|1608.8|1608.4|1604.8|1604.4|48135
1605795300000|2020-11-19 14:15:00|1608.4|1608|1607.4|1606.8|1610.8|1610.2|1606.2|1606|51073
1605795600000|2020-11-19 14:20:00|1607.6|1607|1605.8|1605.4|1607.6|1607.4|1603.8|1603.4|38456
1605795900000|2020-11-19 14:25:00|1605.6|1605.2|1610.2|1609.6|1610.6|1610|1604.6|1604.2|79942
1605796200000|2020-11-19 14:30:00|1610|1609.4|1607.4|1607|1610|1609.4|1602.4|1602|105019
1605796500000|2020-11-19 14:35:00|1607.2|1606.8|1615|1614.8|1615.4|1615|1606.6|1606.4|126120
1605796800000|2020-11-19 14:40:00|1615.2|1615|1613.8|1613.2|1615.8|1615.2|1610.8|1610.4|69326
1605797100000|2020-11-19 14:45:00|1613.6|1613|1619|1618.6|1619.6|1619|1612.2|1611.8|68478
1605797400000|2020-11-19 14:50:00|1619.2|1618.8|1616.8|1616.4|1620.8|1620.4|1615.4|1614.8|64276
1605797700000|2020-11-19 14:55:00|1616.6|1616.6|1616.6|1616|1619|1618.6|1614|1613.8|89871
1605798000000|2020-11-19 15:00:00|1616.4|1616.2|1617.8|1617.4|1619.6|1619.2|1615.8|1615|80948
1605798300000|2020-11-19 15:05:00|1617.6|1617.2|1615.2|1614.6|1618.2|1617.8|1611.8|1611.2|63296
1605798600000|2020-11-19 15:10:00|1615.4|1614.8|1614.6|1614.2|1617.4|1617|1612.2|1612|71484
1605798900000|2020-11-19 15:15:00|1614.8|1614.4|1608.8|1608.2|1615.6|1615|1607.8|1607.2|116232
1605799200000|2020-11-19 15:20:00|1608.6|1608.4|1613.2|1612.8|1614.6|1614.2|1607.4|1606.8|60876
1605799500000|2020-11-19 15:25:00|1613.4|1612.6|1613.2|1612.8|1614.6|1614.4|1611.2|1610.6|78803
1605799800000|2020-11-19 15:30:00|1613.4|1613|1613.8|1613.4|1615.4|1615.2|1612.8|1612.4|60094
1605800100000|2020-11-19 15:35:00|1614|1613.6|1617.2|1616.8|1618.2|1618|1612.6|1612.4|76216
1605800400000|2020-11-19 15:40:00|1617.4|1617|1616|1615.8|1617.8|1617.4|1615.6|1615.4|48364
1605800700000|2020-11-19 15:45:00|1616.2|1616|1619|1618.6|1619.2|1618.8|1616|1615.8|41746
1605801000000|2020-11-19 15:50:00|1619.2|1618.8|1619|1618.6|1621.4|1621|1617.4|1617|165168
1605801300000|2020-11-19 15:55:00|1618.8|1618.8|1616|1615.8|1620.8|1620.2|1615.8|1615.6|50973
1605801600000|2020-11-19 16:00:00|1615.8|1615.6|1616.6|1616|1617.2|1617|1614.6|1614.2|81469
1605801900000|2020-11-19 16:05:00|1616.4|1616.2|1613|1612.8|1616.6|1616.4|1612.2|1611.8|65731
1605802200000|2020-11-19 16:10:00|1612.8|1612.6|1614.8|1614.6|1615|1614.8|1611.8|1611.6|76927
1605802500000|2020-11-19 16:15:00|1615|1614.8|1618.2|1617.8|1618.8|1618.2|1615|1614.6|178874
1605802800000|2020-11-19 16:20:00|1618.4|1618|1619.8|1619.6|1621.6|1621.4|1618.2|1617.8|73577
1605803100000|2020-11-19 16:25:00|1620|1619.8|1612|1610.8|1620.2|1620|1611.8|1610.8|228913
1605859200000|2020-11-20 08:00:00|1616.8|1601.4|1618.6|1617.2|1619.8|1618|1610.6|1601.4|49667
1605859500000|2020-11-20 08:05:00|1619|1618|1631.8|1630.4|1633.6|1631.6|1612.6|1610.4|52458
1605859800000|2020-11-20 08:10:00|1632.2|1630.8|1627.4|1626.4|1633|1631|1624.6|1623.4|45264
1605860100000|2020-11-20 08:15:00|1627.8|1626.2|1627.8|1626.6|1632|1631.2|1624.6|1624|56731
1605860400000|2020-11-20 08:20:00|1628.2|1626.8|1624.2|1623.6|1629.2|1628.6|1623.8|1623.2|32610
1605860700000|2020-11-20 08:25:00|1624|1623.2|1627.4|1626.6|1628|1627.4|1621.8|1620.8|42194
1605861000000|2020-11-20 08:30:00|1627.2|1626.8|1626.8|1625.8|1630|1629.2|1624|1623.6|41224
1605861300000|2020-11-20 08:35:00|1627|1626|1624.2|1623.8|1627|1626.4|1621.2|1620|50460
1605861600000|2020-11-20 08:40:00|1624|1623.6|1625.2|1624.6|1627.6|1627|1623.6|1623|23483
1605861900000|2020-11-20 08:45:00|1625.4|1624.8|1625.8|1625.2|1628.2|1627.6|1624.2|1623.8|33302
1605862200000|2020-11-20 08:50:00|1625.6|1625|1624.2|1623.6|1625.8|1625.6|1621.2|1620.8|47786
1605862500000|2020-11-20 08:55:00|1624.4|1623.8|1624.6|1624.2|1625.2|1624.6|1620.8|1620.2|61811
1605862800000|2020-11-20 09:00:00|1624.4|1624|1621|1620.6|1625.2|1624.6|1618.8|1618.2|65271
1605863100000|2020-11-20 09:05:00|1621.2|1620.8|1622|1621.6|1623.2|1622.8|1620.6|1620|39380
1605863400000|2020-11-20 09:10:00|1621.8|1621.4|1622.4|1621.8|1624.2|1623.6|1621.6|1621.2|39640
1605863700000|2020-11-20 09:15:00|1622.2|1621.6|1622.6|1622.2|1622.6|1622.4|1620.6|1620.2|29187
1605864000000|2020-11-20 09:20:00|1622.8|1622.4|1625.2|1625|1625.6|1625.2|1622.8|1622.2|28164
1605864300000|2020-11-20 09:25:00|1625|1624.8|1629.2|1628.8|1630.4|1630|1623|1622.8|29516
1605864600000|2020-11-20 09:30:00|1629.4|1629|1628.8|1628.4|1630|1629.8|1627.2|1626.8|27194
1605864900000|2020-11-20 09:35:00|1628.6|1628.6|1628|1627.6|1629.4|1628.8|1627.4|1627.2|11430
1605865200000|2020-11-20 09:40:00|1627.8|1627.4|1627.6|1627|1630|1629.8|1627|1626.4|19282
1605865500000|2020-11-20 09:45:00|1627.8|1627.2|1625.6|1625.2|1629.4|1629|1625.4|1625.2|21091
1605865800000|2020-11-20 09:50:00|1625.8|1625|1623.8|1623.6|1626|1625.6|1622.6|1622.4|40600
1605866100000|2020-11-20 09:55:00|1623.6|1623.4|1623.4|1623|1624.6|1624.4|1622.8|1622.6|10475
1605866400000|2020-11-20 10:00:00|1623.2|1622.8|1624.8|1624.6|1626.2|1625.8|1622.4|1622.2|22365
1605866700000|2020-11-20 10:05:00|1625|1624.8|1626.6|1626.2|1628|1627.8|1624.8|1624.4|20347
1605867000000|2020-11-20 10:10:00|1626.4|1626|1627.8|1627.4|1628.8|1628.4|1625.2|1624.8|29096
1605867300000|2020-11-20 10:15:00|1628|1627.6|1624.4|1624.2|1628.6|1628.2|1624|1623.8|18657
1605867600000|2020-11-20 10:20:00|1624.2|1624|1625.2|1624.8|1626|1625.8|1623.2|1623|31141
1605867900000|2020-11-20 10:25:00|1625|1624.6|1625.2|1624.8|1626.4|1626|1624|1623.6|23362
1605868200000|2020-11-20 10:30:00|1625|1624.6|1625.8|1625.4|1627.8|1627.4|1624.4|1624|33347
1605868500000|2020-11-20 10:35:00|1625.6|1625.2|1626.6|1626.2|1627.4|1627|1625|1624.6|36442
1605868800000|2020-11-20 10:40:00|1626.8|1626.4|1630|1629.6|1633|1632.6|1626.6|1626.2|66584
1605869100000|2020-11-20 10:45:00|1629.8|1629.4|1628.4|1628|1630|1629.4|1623.8|1623.2|31351
1605869400000|2020-11-20 10:50:00|1628.6|1627.8|1629.2|1628.6|1629.8|1629.4|1625.6|1625.4|113985
1605869700000|2020-11-20 10:55:00|1629|1628.8|1627.6|1627|1632.4|1632|1627.4|1627|70400
1605870000000|2020-11-20 11:00:00|1627.8|1627.2|1626.8|1626.2|1629.6|1629|1625.2|1625|44942
1605870300000|2020-11-20 11:05:00|1626.6|1626|1625.2|1624.8|1627.8|1627.2|1625.2|1624.6|29357
1605870600000|2020-11-20 11:10:00|1625.4|1624.6|1624.4|1624|1625.4|1625.2|1624|1623.4|16556
1605870900000|2020-11-20 11:15:00|1624.2|1623.8|1623.6|1623|1624.2|1623.8|1620.2|1620|46201
1605871200000|2020-11-20 11:20:00|1623.2|1622.8|1626.8|1626.4|1627|1626.4|1623|1622.8|23241
1605871500000|2020-11-20 11:25:00|1626.6|1626.2|1627|1626.6|1628.6|1628.2|1625.8|1625.4|32038
1605871800000|2020-11-20 11:30:00|1626.8|1626.4|1631.2|1630.8|1631.4|1631.2|1626.2|1626|45810
1605872100000|2020-11-20 11:35:00|1631|1630.6|1629|1628.6|1631.2|1630.6|1627.2|1627|23318
1605872400000|2020-11-20 11:40:00|1628.8|1628.4|1627.8|1627.4|1629|1628.6|1627.4|1627|28436
1605872700000|2020-11-20 11:45:00|1627.6|1627.6|1628.6|1628.2|1628.8|1628.6|1627|1626.6|17819
1605873000000|2020-11-20 11:50:00|1628.4|1628|1629|1628.6|1630.4|1630|1628.4|1628|10294
1605873300000|2020-11-20 11:55:00|1629.2|1628.8|1629.6|1629.2|1630.6|1630.2|1628.4|1628|22899
1605873600000|2020-11-20 12:00:00|1629.4|1629.4|1629|1628.6|1629.8|1629.4|1627.6|1627.2|18435
1605873900000|2020-11-20 12:05:00|1628.8|1628.4|1626.8|1626.4|1629.6|1629.2|1626.6|1626|18267
1605874200000|2020-11-20 12:10:00|1626.6|1626.6|1631.4|1631.2|1631.8|1631.4|1626.4|1626|40521
1605874500000|2020-11-20 12:15:00|1631.2|1631|1631|1630.8|1631.4|1631.2|1629.8|1629.4|41124
1605874800000|2020-11-20 12:20:00|1630.8|1630.6|1630.6|1630.2|1631.8|1631.6|1630.2|1630|22943
1605875100000|2020-11-20 12:25:00|1630.4|1630.4|1630.4|1630.2|1631.6|1631.4|1630.2|1630|49764
1605875400000|2020-11-20 12:30:00|1630.6|1630.4|1628.4|1628|1631.4|1631|1627|1626.6|36017
1605875700000|2020-11-20 12:35:00|1628.2|1627.8|1627.2|1627|1629.4|1629|1626.2|1626|38437
1605876000000|2020-11-20 12:40:00|1627.4|1626.8|1627.4|1627|1628.8|1628.6|1626.8|1626.6|16607
1605876300000|2020-11-20 12:45:00|1627.2|1626.8|1628|1627.6|1629|1628.6|1626.6|1626.4|34635
1605876600000|2020-11-20 12:50:00|1628.2|1627.8|1628.2|1628|1628.4|1628.2|1627.4|1627.2|10702
1605876900000|2020-11-20 12:55:00|1628|1627.8|1627.8|1627.6|1629.6|1629.4|1627|1626.6|39011
1605877200000|2020-11-20 13:00:00|1627.6|1627.4|1628.2|1628|1629.6|1629|1627.2|1626.8|31467
1605877500000|2020-11-20 13:05:00|1628.4|1628.2|1630.8|1630.4|1630.8|1630.4|1627.6|1627.4|16068
1605877800000|2020-11-20 13:10:00|1630.6|1630.2|1627.2|1626.8|1630.8|1630.4|1626.6|1626.2|24353
1605878100000|2020-11-20 13:15:00|1627.4|1627|1627.8|1627.4|1628|1627.8|1626.4|1626.2|24298
1605878400000|2020-11-20 13:20:00|1627.6|1627.2|1631.6|1631.2|1631.8|1631.4|1627.2|1627|53788
1605878700000|2020-11-20 13:25:00|1631.4|1631|1628.8|1628.4|1631.4|1631|1626.4|1626.2|32800
1605879000000|2020-11-20 13:30:00|1629|1628.2|1630.6|1630|1631|1630.4|1628|1627.8|13502
1605879300000|2020-11-20 13:35:00|1630.4|1629.8|1628.4|1628.2|1630.6|1629.8|1628|1627.8|13787
1605879600000|2020-11-20 13:40:00|1628.2|1628|1628.6|1628.4|1628.8|1628.4|1627.2|1626.8|41809
1605879900000|2020-11-20 13:45:00|1628.8|1628.6|1630.8|1630.6|1630.8|1630.6|1628.2|1628|12604
1605880200000|2020-11-20 13:50:00|1630.6|1630.4|1628|1627.6|1630.6|1630.4|1627|1626.8|24516
1605880500000|2020-11-20 13:55:00|1628.2|1627.8|1628.2|1627.8|1629.6|1629|1627.6|1627.4|16973
1605880800000|2020-11-20 14:00:00|1628.4|1628|1628.8|1628.4|1629.4|1629.2|1625.8|1625.6|40156
1605881100000|2020-11-20 14:05:00|1629|1628.6|1629|1628.6|1630.2|1630|1628.4|1628|9962
1605881400000|2020-11-20 14:10:00|1628.8|1628.8|1630.4|1630|1631.4|1631.2|1628.6|1628.4|57086
1605881700000|2020-11-20 14:15:00|1630.2|1629.8|1629.4|1629|1632|1631.8|1628.8|1628.4|17435
1605882000000|2020-11-20 14:20:00|1629.2|1628.6|1629.2|1629|1630.2|1630|1628.6|1628.4|49742
1605882300000|2020-11-20 14:25:00|1629|1628.8|1629|1628.6|1630.2|1630|1628.4|1627.8|107670
1605882600000|2020-11-20 14:30:00|1629.2|1628.8|1630.4|1629.8|1632.6|1632.4|1628.2|1627.6|54005
1605882900000|2020-11-20 14:35:00|1630.2|1629.6|1633.8|1633.4|1633.8|1633.4|1628.6|1628.4|28453
1605883200000|2020-11-20 14:40:00|1634|1633.6|1636|1635.6|1637.8|1637.4|1633.4|1633.2|69313
1605883500000|2020-11-20 14:45:00|1636.2|1635.8|1635.6|1635.2|1638|1637.8|1633.8|1633.6|53009
1605883800000|2020-11-20 14:50:00|1635.8|1635.4|1629.4|1628.8|1635.8|1635.4|1629|1628.6|64748
1605884100000|2020-11-20 14:55:00|1629.2|1629|1631|1630.6|1631.4|1631|1628.4|1628.2|73192
1605884400000|2020-11-20 15:00:00|1631.2|1630.8|1630|1629.6|1632.2|1631.8|1629|1628.8|63186
1605884700000|2020-11-20 15:05:00|1630.2|1629.8|1627.6|1627.4|1630.6|1630.4|1627.6|1627.2|50284
1605885000000|2020-11-20 15:10:00|1628|1627.6|1626|1625.8|1628.8|1628.4|1625.8|1625.4|57659
1605885300000|2020-11-20 15:15:00|1625.8|1625.6|1623.6|1623|1626|1625.6|1622.6|1622.2|102618
1605885600000|2020-11-20 15:20:00|1623.4|1622.8|1625.6|1625.2|1627.6|1627|1623|1622.8|25432
1605885900000|2020-11-20 15:25:00|1625.8|1625.4|1625|1624.8|1626|1625.8|1623.4|1623|27053
1605886200000|2020-11-20 15:30:00|1625.2|1625|1627.2|1626.6|1628.4|1628.2|1624.2|1623.8|48425
1605886500000|2020-11-20 15:35:00|1627.4|1627|1627.4|1627|1628.8|1628.4|1626.2|1625.8|48286
1605886800000|2020-11-20 15:40:00|1627.6|1627.2|1624.4|1624|1628|1627.6|1624|1623.4|40105
1605887100000|2020-11-20 15:45:00|1624.6|1624.2|1624.8|1624.6|1625.2|1624.8|1622.4|1622|48514
1605887400000|2020-11-20 15:50:00|1625|1624.8|1622.8|1622.6|1625.8|1625.6|1622.6|1622.4|94850
1605887700000|2020-11-20 15:55:00|1622.6|1622.4|1624.8|1624.4|1625.2|1625|1622.4|1622|54144
1605888000000|2020-11-20 16:00:00|1625|1624.6|1624.4|1624.2|1626.8|1626.6|1624.2|1624|43419
1605888300000|2020-11-20 16:05:00|1624.2|1624|1622.8|1622.4|1624.4|1624.2|1622.2|1622|77081
1605888600000|2020-11-20 16:10:00|1622.6|1622.2|1619|1618.8|1622.8|1622.6|1618.8|1618.6|84705
1605888900000|2020-11-20 16:15:00|1618.8|1618.6|1618.6|1618.4|1620.6|1620.2|1617.6|1617.4|49571
1605889200000|2020-11-20 16:20:00|1618.4|1618.2|1617.4|1617.2|1618.8|1618.6|1617|1616.8|67444
1605889500000|2020-11-20 16:25:00|1617.2|1617|1614.6|1613.8|1618|1617.6|1614.4|1613.8|90990
1606118400000|2020-11-23 08:00:00|1651.2|1645.4|1654.6|1653|1665|1663.8|1648.2|1645.4|172152
1606118700000|2020-11-23 08:05:00|1655|1653.2|1671.8|1670.2|1673|1672.2|1650|1648.4|147978
1606119000000|2020-11-23 08:10:00|1671.6|1670.4|1658.2|1657.4|1671.6|1670.4|1653.6|1653|87691
1606119300000|2020-11-23 08:15:00|1658.4|1657.6|1658.4|1657.8|1662|1661.4|1656.2|1655|52671
1606119600000|2020-11-23 08:20:00|1658.6|1658|1661|1660.2|1661|1660.2|1656.4|1655.6|94344
1606119900000|2020-11-23 08:25:00|1660.8|1660.4|1667.8|1666.8|1668.4|1668.2|1660.4|1659.8|71417
1606120200000|2020-11-23 08:30:00|1668|1667|1674.4|1673.6|1674.4|1674|1667.6|1666.6|134969
1606120500000|2020-11-23 08:35:00|1674.6|1673.8|1667.8|1667.2|1675|1674.8|1665.2|1665|89638
1606120800000|2020-11-23 08:40:00|1667.6|1667|1666.4|1665.6|1670|1669.4|1665.6|1665|47955
1606121100000|2020-11-23 08:45:00|1666.2|1665.2|1670.2|1669.6|1671.8|1671.4|1665.4|1665|116031
1606121400000|2020-11-23 08:50:00|1670|1669.2|1669.8|1669.2|1670.2|1670|1665.4|1665|38831
1606121700000|2020-11-23 08:55:00|1669.6|1669.4|1672.4|1672|1673|1672.8|1668|1667.4|65100
1606122000000|2020-11-23 09:00:00|1672.6|1672.2|1670|1669.4|1672.8|1672.6|1667.8|1667.2|50379
1606122300000|2020-11-23 09:05:00|1670.2|1669.6|1669|1668.6|1672|1671.2|1666.2|1666|54344
1606122600000|2020-11-23 09:10:00|1668.8|1668.4|1672|1671.6|1673|1672.2|1667.4|1667|43310
1606122900000|2020-11-23 09:15:00|1671.6|1671.4|1667.8|1667.6|1673.4|1673|1667.6|1667|37251
1606123200000|2020-11-23 09:20:00|1667.6|1667.4|1667.4|1667.2|1671|1670.6|1665|1664.6|92172
1606123500000|2020-11-23 09:25:00|1667.6|1667.4|1666.4|1666|1668.2|1667.6|1665|1664.6|70968
1606123800000|2020-11-23 09:30:00|1666.6|1666.2|1664.8|1664.6|1667.8|1667.2|1663.8|1663.4|42000
1606124100000|2020-11-23 09:35:00|1665|1664.4|1661|1660.6|1666.4|1666|1659.6|1659|80263
1606124400000|2020-11-23 09:40:00|1660.8|1660.4|1654.8|1654.6|1660.8|1660.6|1654.6|1654.2|84991
1606124700000|2020-11-23 09:45:00|1654.6|1654.4|1658.6|1658.2|1659.8|1659.4|1654.6|1654.2|131120
1606125000000|2020-11-23 09:50:00|1658.4|1658|1658.6|1658|1659.6|1659.2|1657.6|1657|53432
1606125300000|2020-11-23 09:55:00|1658.4|1658.2|1661.8|1661.4|1662|1661.4|1657.8|1657.4|30479
1606125600000|2020-11-23 10:00:00|1661.6|1661|1661.6|1661|1663.2|1662.8|1660.6|1660|23251
1606125900000|2020-11-23 10:05:00|1661.4|1661.2|1661.6|1661|1663.2|1662.8|1661.2|1660.8|19430
1606126200000|2020-11-23 10:10:00|1661.8|1661.2|1662.6|1662.4|1663.4|1663|1661.2|1661|12688
1606126500000|2020-11-23 10:15:00|1662.4|1662.2|1665.4|1665|1665.6|1665.4|1662|1661.8|24925
1606126800000|2020-11-23 10:20:00|1665.6|1664.8|1662.2|1661.6|1666|1665.8|1661.8|1661.6|67831
1606127100000|2020-11-23 10:25:00|1662|1661.8|1660.6|1660.2|1663|1662.6|1660.4|1660|9856
1606127400000|2020-11-23 10:30:00|1660.8|1660.4|1657.6|1657.2|1661.8|1661.4|1657.6|1657|22533
1606127700000|2020-11-23 10:35:00|1657.8|1657.4|1660.4|1660|1661.6|1661.2|1657.6|1657.2|35212
1606128000000|2020-11-23 10:40:00|1660.2|1660.2|1659.8|1659.4|1663.2|1663|1659.6|1659|21435
1606128300000|2020-11-23 10:45:00|1659.6|1659.2|1661.8|1661.4|1662|1661.4|1658.8|1658.6|31528
1606128600000|2020-11-23 10:50:00|1661.6|1661.2|1663.4|1663|1664|1663.6|1660.6|1660.2|36141
1606128900000|2020-11-23 10:55:00|1663.2|1662.8|1662.8|1662.2|1663.8|1663.4|1661.2|1661|59574
1606129200000|2020-11-23 11:00:00|1662.6|1662.4|1661.6|1661.2|1664.4|1664|1660.4|1660|29628
1606129500000|2020-11-23 11:05:00|1661.4|1661.4|1658.4|1658|1661.4|1661.4|1657.8|1657.6|30594
1606129800000|2020-11-23 11:10:00|1658.2|1658.2|1661.4|1661|1661.4|1661|1658.2|1658|22763
1606130100000|2020-11-23 11:15:00|1661.2|1660.8|1660.8|1660.2|1662|1661.6|1660.2|1660|20452
1606130400000|2020-11-23 11:20:00|1661|1660.4|1659.8|1659.4|1661|1660.6|1658.2|1658|36607
1606130700000|2020-11-23 11:25:00|1659.6|1659.6|1657.6|1657|1660|1659.6|1656.6|1656|41350
1606131000000|2020-11-23 11:30:00|1657.8|1657.2|1657.6|1657.2|1659|1658.6|1655.4|1655.2|15602
1606131300000|2020-11-23 11:35:00|1657.8|1657.4|1658.4|1657.8|1659|1658.6|1656.4|1656|11492
1606131600000|2020-11-23 11:40:00|1658.2|1658|1657|1656.6|1660.6|1660|1657|1656.4|22250
1606131900000|2020-11-23 11:45:00|1657.4|1656.8|1656.8|1656.2|1658|1657.6|1656.2|1656|7418
1606132200000|2020-11-23 11:50:00|1656.6|1656.4|1660.6|1660.2|1660.8|1660.4|1656.4|1656|13863
1606132500000|2020-11-23 11:55:00|1660.4|1660.4|1663|1662.6|1663.2|1662.8|1659.6|1659.2|22740
1606132800000|2020-11-23 12:00:00|1663.2|1662.8|1656.8|1656.4|1663.4|1663|1656.4|1655.8|33451
1606133100000|2020-11-23 12:05:00|1656.6|1656.2|1652.2|1651.8|1656.8|1656.4|1650.6|1650.2|38814
1606133400000|2020-11-23 12:10:00|1652|1652|1651.6|1651.4|1653|1652.6|1649.2|1648.6|54867
1606133700000|2020-11-23 12:15:00|1651.8|1651.6|1652.8|1652.4|1654|1653.6|1649.6|1649|28868
1606134000000|2020-11-23 12:20:00|1652.6|1652.2|1653.4|1653|1654|1653.8|1651.6|1651.2|36558
1606134300000|2020-11-23 12:25:00|1653.2|1652.8|1653.8|1653.4|1654.8|1654.4|1652.4|1652|43716
1606134600000|2020-11-23 12:30:00|1654|1653.6|1651|1650.6|1654.8|1654.6|1650|1649.6|36858
1606134900000|2020-11-23 12:35:00|1651.2|1650.8|1650.8|1650.2|1656.4|1656.2|1650|1649.8|99089
1606135200000|2020-11-23 12:40:00|1651|1650.4|1653.8|1653.4|1655|1654.6|1651|1650.4|34524
1606135500000|2020-11-23 12:45:00|1653.6|1653.6|1653.6|1653.2|1655.2|1655|1653.2|1653|25073
1606135800000|2020-11-23 12:50:00|1653.8|1653.4|1654.4|1653.8|1656.6|1656.4|1653.8|1653.2|23655
1606136100000|2020-11-23 12:55:00|1654.2|1653.6|1655|1654.6|1656.6|1656.4|1652.8|1652.4|15463
1606136400000|2020-11-23 13:00:00|1654.6|1654.4|1652.4|1652|1655|1654.6|1651.4|1651|18923
1606136700000|2020-11-23 13:05:00|1652.2|1652.2|1652.8|1652.4|1653.2|1653|1651.2|1651|21531
1606137000000|2020-11-23 13:10:00|1652.6|1652.2|1654|1653.6|1654.6|1654.4|1652|1651.8|23021
1606137300000|2020-11-23 13:15:00|1653.8|1653.4|1653.6|1653.2|1654.6|1654.2|1651.6|1651.2|92481
1606137600000|2020-11-23 13:20:00|1653.8|1653.4|1653.4|1653.2|1655|1654.8|1652.6|1652.4|135856
1606137900000|2020-11-23 13:25:00|1653.6|1653.4|1654.6|1654|1654.8|1654.2|1651.2|1650.8|28909
1606138200000|2020-11-23 13:30:00|1654.4|1653.8|1652.8|1652.4|1654.6|1654.2|1652.2|1652|17187
1606138500000|2020-11-23 13:35:00|1653|1652.6|1655.2|1654.8|1656.2|1656|1652.6|1652.2|28870
1606138800000|2020-11-23 13:40:00|1655|1654.6|1655.8|1655.2|1656.6|1656|1646.2|1646|135839
1606139100000|2020-11-23 13:45:00|1655.6|1654.6|1654.8|1654.4|1656.6|1656|1653.6|1653.2|68887
1606139400000|2020-11-23 13:50:00|1654.6|1654.6|1651.2|1650.8|1654.8|1654.6|1649.2|1648.8|43562
1606139700000|2020-11-23 13:55:00|1651|1650.6|1648.4|1647.8|1651|1650.6|1645.8|1645.6|39300
1606140000000|2020-11-23 14:00:00|1648.2|1648|1649|1648.6|1650.8|1650.2|1647.6|1647|21081
1606140300000|2020-11-23 14:05:00|1649.2|1648.8|1647.2|1646.6|1649.4|1648.8|1646.2|1646|10588
1606140600000|2020-11-23 14:10:00|1647|1646.8|1642.6|1642.2|1647.2|1647|1642.4|1642|48862
1606140900000|2020-11-23 14:15:00|1642.8|1642.4|1644|1643.6|1646.6|1646|1642.8|1642.2|34152
1606141200000|2020-11-23 14:20:00|1644.2|1643.4|1642.4|1642|1644.8|1644.4|1641.6|1641.2|19157
1606141500000|2020-11-23 14:25:00|1642.6|1642.2|1645.8|1645.4|1646|1645.6|1641.8|1641.4|44516
1606141800000|2020-11-23 14:30:00|1645.6|1645.2|1640.6|1640.2|1648.4|1647.8|1640.2|1640|73740
1606142100000|2020-11-23 14:35:00|1640.8|1640.4|1638|1637.4|1641.2|1640.6|1636.2|1636|76289
1606142400000|2020-11-23 14:40:00|1638.2|1637.6|1642.2|1641.8|1642.8|1642.4|1636.4|1636|35692
1606142700000|2020-11-23 14:45:00|1642.4|1642|1647|1646.8|1648|1647.6|1642.4|1641.8|87174
1606143000000|2020-11-23 14:50:00|1647.4|1647|1645.6|1645.4|1648|1647.6|1644.4|1644|90012
1606143300000|2020-11-23 14:55:00|1645.8|1645.6|1643.6|1643|1647|1646.6|1642.8|1642.4|69958
1606143600000|2020-11-23 15:00:00|1643.8|1643.2|1648.6|1648|1649.2|1648.6|1643.6|1643.2|51712
1606143900000|2020-11-23 15:05:00|1648.4|1648.2|1648.2|1647.8|1649.4|1649|1646.4|1646|40955
1606144200000|2020-11-23 15:10:00|1648|1647.6|1647.8|1647.4|1649.2|1648.8|1646.4|1646|30782
1606144500000|2020-11-23 15:15:00|1647.6|1647.2|1652.8|1652.4|1652.8|1652.6|1647.2|1647|104747
1606144800000|2020-11-23 15:20:00|1652.6|1652.2|1654.8|1654.4|1657|1656.8|1652.6|1652.2|50983
1606145100000|2020-11-23 15:25:00|1654.6|1654.2|1650.2|1649.8|1655.4|1655.2|1649.2|1649|41390
1606145400000|2020-11-23 15:30:00|1650|1649.6|1652.6|1652.4|1653.4|1653.2|1649.2|1649|40026
1606145700000|2020-11-23 15:35:00|1652.4|1652.2|1659|1658.6|1659|1658.6|1652.2|1651.8|33895
1606146000000|2020-11-23 15:40:00|1659.2|1658.8|1657.8|1657.4|1659.8|1659.6|1657.4|1657|42786
1606146300000|2020-11-23 15:45:00|1657.6|1657.6|1660.6|1660.2|1662|1661.8|1656.8|1656.4|62778
1606146600000|2020-11-23 15:50:00|1660.8|1660.4|1661.4|1661.2|1663.6|1663.2|1660.4|1660.2|84018
1606146900000|2020-11-23 15:55:00|1661.2|1661|1658.4|1658|1661.6|1661.2|1658|1657.6|163676
1606147200000|2020-11-23 16:00:00|1658.2|1658.2|1659.4|1659|1660|1659.8|1657.2|1657|48365
1606147500000|2020-11-23 16:05:00|1659.6|1659.2|1659|1658.8|1661.4|1661.2|1657.4|1657|69166
1606147800000|2020-11-23 16:10:00|1659.2|1659|1655|1654.6|1659.6|1659.2|1653.8|1653.6|91288
1606148100000|2020-11-23 16:15:00|1654.8|1654.8|1657|1656.6|1657|1656.8|1653.6|1653.2|109995
1606148400000|2020-11-23 16:20:00|1656.8|1656.4|1660.6|1660.4|1661.4|1661.2|1656.8|1656.2|128558
1606148700000|2020-11-23 16:25:00|1660.4|1660.2|1659.8|1659.2|1661.6|1661.2|1658.4|1658|102083
1606204800000|2020-11-24 08:00:00|1690.2|1650|1681.4|1680.4|1690.2|1687.8|1673.2|1650|250767
1606205100000|2020-11-24 08:05:00|1681.2|1680.6|1684.8|1682.6|1686|1684.8|1672.2|1671|76443
1606205400000|2020-11-24 08:10:00|1685|1682.8|1681.6|1680.8|1687.6|1686.4|1680.8|1680|96701
1606205700000|2020-11-24 08:15:00|1681.4|1681|1678.4|1677.8|1685.8|1685.4|1678.2|1677.8|69106
1606206000000|2020-11-24 08:20:00|1678.6|1678|1683.6|1682.8|1684.4|1684|1678.4|1677.4|46318
1606206300000|2020-11-24 08:25:00|1683.4|1682.6|1683.8|1683.2|1686|1685.4|1681.2|1680.6|38974
1606206600000|2020-11-24 08:30:00|1683.6|1682.8|1685.2|1684.6|1685.2|1684.6|1678.4|1678|60018
1606206900000|2020-11-24 08:35:00|1685.4|1685|1688.2|1687.6|1691|1690.8|1685.4|1685|169842
1606207200000|2020-11-24 08:40:00|1688.4|1687.8|1687|1686.2|1689.6|1689.4|1682.6|1682|104016
1606207500000|2020-11-24 08:45:00|1686.8|1686.4|1689.8|1689.2|1690|1689.6|1685.4|1685.2|82766
1606207800000|2020-11-24 08:50:00|1689.6|1689.4|1695.8|1695.2|1696.6|1696.2|1688.6|1687.8|113817
1606208100000|2020-11-24 08:55:00|1696.2|1695.4|1699.8|1699.4|1700.6|1700.2|1693.6|1693.2|178137
1606208400000|2020-11-24 09:00:00|1700|1699.6|1704.6|1704.2|1704.6|1704.2|1697.8|1697.2|98307
1606208700000|2020-11-24 09:05:00|1705|1704.4|1703.4|1702.8|1710.2|1710|1703.2|1702.6|228064
1606209000000|2020-11-24 09:10:00|1703.2|1703.2|1701|1700.2|1704.4|1704|1698.6|1698.2|57912
1606209300000|2020-11-24 09:15:00|1700.8|1700.4|1702.8|1702.2|1704|1703.8|1700.6|1700.2|33003
1606209600000|2020-11-24 09:20:00|1703|1702.4|1700.6|1700.2|1704|1703.8|1700.4|1700|98303
1606209900000|2020-11-24 09:25:00|1700.8|1700|1698|1697.6|1701.4|1701|1695.4|1695|154405
1606210200000|2020-11-24 09:30:00|1698.2|1697.8|1703.4|1703|1704|1703.8|1698|1697.6|50087
1606210500000|2020-11-24 09:35:00|1703.6|1703.2|1700.4|1700|1704.2|1703.8|1700|1699.6|99188
1606210800000|2020-11-24 09:40:00|1700.2|1699.8|1707|1706.6|1708.4|1708|1699|1698.4|203915
1606211100000|2020-11-24 09:45:00|1706.8|1706.4|1703|1702.6|1707.2|1707|1701.6|1701.2|61006
1606211400000|2020-11-24 09:50:00|1702.8|1702.8|1705|1704.8|1705|1704.8|1701.4|1700.8|39676
1606211700000|2020-11-24 09:55:00|1705.2|1705|1709.8|1709.6|1710|1709.8|1705.2|1704.8|39615
1606212000000|2020-11-24 10:00:00|1709.6|1709.4|1712.6|1712.4|1713|1712.8|1707.8|1707.2|124583
1606212300000|2020-11-24 10:05:00|1712.4|1712.2|1714.4|1714.2|1714.8|1714.6|1711.8|1711|109877
1606212600000|2020-11-24 10:10:00|1714.2|1714|1715.6|1715.2|1717.8|1717.4|1713.6|1713.2|82007
1606212900000|2020-11-24 10:15:00|1715.8|1715.4|1716.8|1716.4|1718|1717.8|1715.2|1715|40296
1606213200000|2020-11-24 10:20:00|1716.6|1716.2|1712.6|1712.2|1718|1717.8|1712.4|1711.8|44053
1606213500000|2020-11-24 10:25:00|1712.4|1712|1713.4|1713.2|1714|1713.4|1711.2|1710.8|48696
1606213800000|2020-11-24 10:30:00|1713.2|1713|1718.2|1717.8|1718.2|1718|1712.6|1712.4|130761
1606214100000|2020-11-24 10:35:00|1718|1717.6|1719.4|1718.8|1720|1719.8|1717.8|1717.4|88795
1606214400000|2020-11-24 10:40:00|1719.2|1719|1714.2|1714|1720|1719.8|1713.8|1713.4|76560
1606214700000|2020-11-24 10:45:00|1714.6|1714.2|1718.6|1718.4|1719.4|1719|1714.6|1714.2|52717
1606215000000|2020-11-24 10:50:00|1718.4|1718.2|1716|1715.8|1718.6|1718.2|1715|1714.4|48615
1606215300000|2020-11-24 10:55:00|1716.2|1716|1720.6|1720.2|1722|1721.4|1716|1715.8|155573
1606215600000|2020-11-24 11:00:00|1720.4|1720|1720.6|1720|1721.6|1721|1719.4|1719.2|20643
1606215900000|2020-11-24 11:05:00|1720.4|1720.2|1724.8|1724.4|1724.8|1724.4|1719|1718.4|49221
1606216200000|2020-11-24 11:10:00|1725|1724.6|1721.8|1721.2|1725.6|1725.4|1721|1720.6|62266
1606216500000|2020-11-24 11:15:00|1721.6|1721|1720.6|1720.2|1722|1721.6|1720.4|1720|46526
1606216800000|2020-11-24 11:20:00|1720.4|1720|1719.8|1719.2|1720.6|1720.2|1717.4|1717|22267
1606217100000|2020-11-24 11:25:00|1720|1719.4|1712.8|1712.4|1720|1719.8|1711.8|1711.2|58609
1606217400000|2020-11-24 11:30:00|1713|1712.6|1705.2|1704.4|1715|1714.6|1704.2|1703.4|74546
1606217700000|2020-11-24 11:35:00|1705|1704.6|1708|1707.8|1708.4|1708|1704.4|1704|74912
1606218000000|2020-11-24 11:40:00|1708.4|1708|1705.2|1705|1709.2|1708.8|1705.2|1704.6|29839
1606218300000|2020-11-24 11:45:00|1705.4|1705.2|1704.4|1704|1705.8|1705.4|1703.4|1703|38967
1606218600000|2020-11-24 11:50:00|1704.2|1704.2|1707|1706.6|1707.6|1707|1704.2|1704|79002
1606218900000|2020-11-24 11:55:00|1706.8|1706.4|1705.4|1705|1708.2|1708|1705|1704.4|22436
1606219200000|2020-11-24 12:00:00|1705.6|1705.2|1707|1706.6|1707.4|1707|1702.8|1702.6|50523
1606219500000|2020-11-24 12:05:00|1706.8|1706.4|1706.6|1706.2|1706.8|1706.6|1705|1704.8|28834
1606219800000|2020-11-24 12:10:00|1706.8|1706.4|1707.8|1707.4|1708|1707.6|1705.6|1705.2|20155
1606220100000|2020-11-24 12:15:00|1707.6|1707.2|1711|1710.8|1711.6|1711.4|1706.6|1706.4|45630
1606220400000|2020-11-24 12:20:00|1711.2|1711|1707.2|1707|1712|1711.6|1707.2|1706.8|24756
1606220700000|2020-11-24 12:25:00|1707|1706.8|1708|1707.6|1708|1707.8|1705.8|1705.6|29280
1606221000000|2020-11-24 12:30:00|1707.8|1707.4|1712|1711.6|1712|1711.8|1706.8|1706.6|22945
1606221300000|2020-11-24 12:35:00|1711.8|1711.4|1715|1714.8|1715|1714.8|1711.6|1711.4|29180
1606221600000|2020-11-24 12:40:00|1714.8|1714.6|1714.4|1714|1715.4|1715.2|1713.8|1713.6|42445
1606221900000|2020-11-24 12:45:00|1714.2|1713.8|1714.6|1714.4|1715.8|1715.4|1714|1713.8|43875
1606222200000|2020-11-24 12:50:00|1714.8|1714.2|1715.2|1714.8|1715.4|1715|1713.2|1712.8|19210
1606222500000|2020-11-24 12:55:00|1715|1715|1716.4|1716.2|1717.2|1717|1714.4|1714|45088
1606222800000|2020-11-24 13:00:00|1716.6|1716.4|1717.4|1717|1719.2|1718.8|1715.8|1715.6|82147
1606223100000|2020-11-24 13:05:00|1717.6|1717.2|1714.4|1714|1718.4|1718.2|1714.4|1714|161193
1606223400000|2020-11-24 13:10:00|1714.2|1714.2|1714.6|1714.4|1714.6|1714.4|1712.2|1711.8|29469
1606223700000|2020-11-24 13:15:00|1714.8|1714.6|1718.4|1718.2|1718.6|1718.2|1714.8|1714.6|43918
1606224000000|2020-11-24 13:20:00|1718.2|1718|1719.6|1719.2|1721.8|1721.6|1717.2|1717|107817
1606224300000|2020-11-24 13:25:00|1719.8|1719.4|1720.8|1720.2|1722|1721.6|1719.2|1719|39690
1606224600000|2020-11-24 13:30:00|1720.6|1720|1723.6|1723|1723.8|1723.2|1720.4|1719.8|38881
1606224900000|2020-11-24 13:35:00|1723.4|1723.2|1719.4|1719.2|1724|1723.8|1719|1718.4|34957
1606225200000|2020-11-24 13:40:00|1719.2|1719|1718.4|1718|1719.6|1719.4|1717.2|1716.6|45475
1606225500000|2020-11-24 13:45:00|1718.6|1718.2|1715.4|1715.2|1719.8|1719.4|1715.4|1715.2|26361
1606225800000|2020-11-24 13:50:00|1715.6|1715.4|1716.8|1716.6|1718.2|1717.8|1714.8|1714.6|31212
1606226100000|2020-11-24 13:55:00|1717|1716.8|1712.4|1711.8|1719|1718.6|1712.2|1711.6|45503
1606226400000|2020-11-24 14:00:00|1712.2|1712|1710|1709.6|1715|1714|1710|1709.6|78959
1606226700000|2020-11-24 14:05:00|1709.8|1709.8|1708.6|1708.4|1710.4|1709.8|1707|1706.8|56138
1606227000000|2020-11-24 14:10:00|1708.4|1708.2|1708.6|1708.2|1709.6|1709.2|1708.2|1708|24223
1606227300000|2020-11-24 14:15:00|1708.4|1708|1706.2|1706|1709.2|1708.8|1706.2|1706|63067
1606227600000|2020-11-24 14:20:00|1705.4|1705.2|1707.2|1707|1707.4|1707|1704.4|1704.2|51553
1606227900000|2020-11-24 14:25:00|1707.4|1706.8|1709.6|1709.4|1710|1709.6|1707.4|1706.8|43318
1606228200000|2020-11-24 14:30:00|1709.8|1709.6|1708.8|1708.4|1710.6|1710.2|1707.2|1707|68748
1606228500000|2020-11-24 14:35:00|1708.6|1708.2|1711.2|1711|1713.6|1713.2|1706.8|1706.2|61369
1606228800000|2020-11-24 14:40:00|1711.4|1711.2|1710.4|1710.2|1712.6|1712|1709.2|1708.8|49662
1606229100000|2020-11-24 14:45:00|1710.2|1710|1707|1706.4|1710.6|1710.4|1705.4|1705.2|156548
1606229400000|2020-11-24 14:50:00|1707.2|1706.6|1710.4|1710.2|1710.8|1710.6|1705.4|1705.2|107737
1606229700000|2020-11-24 14:55:00|1710.6|1710.4|1711.2|1711|1712.6|1712.2|1710.2|1710|43148
1606230000000|2020-11-24 15:00:00|1711|1710.8|1712.4|1712|1712.8|1712.4|1709.6|1709.2|66200
1606230300000|2020-11-24 15:05:00|1712.6|1712.2|1713.2|1712.8|1717|1716.8|1711.8|1711.4|99105
1606230600000|2020-11-24 15:10:00|1713.6|1713|1717|1716.8|1718|1717.6|1711.6|1711.4|114503
1606230900000|2020-11-24 15:15:00|1716.8|1716.4|1718|1717.8|1718|1717.8|1715|1714.4|114977
1606231200000|2020-11-24 15:20:00|1718.2|1718|1716.6|1716.4|1721.6|1721|1715.8|1715.4|118134
1606231500000|2020-11-24 15:25:00|1717|1716.6|1717.2|1716.6|1719|1718.2|1716.2|1716|78129
1606231800000|2020-11-24 15:30:00|1717.4|1716.8|1711.8|1711.6|1718|1717.6|1711.8|1711.4|67253
1606232100000|2020-11-24 15:35:00|1712|1711.8|1705.6|1705.4|1713.8|1713.4|1704.6|1704.2|125608
1606232400000|2020-11-24 15:40:00|1705.8|1705.6|1705.6|1705.2|1707.6|1707.2|1704.2|1704|81459
1606232700000|2020-11-24 15:45:00|1705.8|1705.4|1708.2|1707.6|1708.8|1708.2|1704.8|1704.4|78806
1606233000000|2020-11-24 15:50:00|1708.4|1707.8|1712|1711.6|1713.6|1713|1705.8|1705.6|182913
1606233300000|2020-11-24 15:55:00|1711.8|1711.4|1714|1713.4|1715.4|1715|1711.6|1711.2|118080
1606233600000|2020-11-24 16:00:00|1714.4|1713.6|1716.6|1716.4|1720|1719.8|1713.6|1713.2|71699
1606233900000|2020-11-24 16:05:00|1716.8|1716.6|1719.8|1719.6|1722.2|1721.8|1715.6|1715.2|120322
1606234200000|2020-11-24 16:10:00|1720|1719.4|1718.4|1718|1720.2|1719.6|1716.6|1716.4|112903
1606234500000|2020-11-24 16:15:00|1718.6|1718.2|1718|1717.8|1719.4|1719|1717|1716.4|114285
1606234800000|2020-11-24 16:20:00|1718.2|1718|1724.8|1724.4|1725|1724.4|1718|1717.8|180049
1606235100000|2020-11-24 16:25:00|1725|1724.6|1725|1724.4|1726|1725.2|1723.4|1723.2|291657
1606291200000|2020-11-25 08:00:00|1755.2|1751.6|1777|1775.2|1777|1775.4|1750.4|1748.8|218762
1606291500000|2020-11-25 08:05:00|1776.2|1775.6|1758.2|1756.6|1778.4|1777.6|1756|1755|212816
1606291800000|2020-11-25 08:10:00|1758|1757.2|1743.4|1742.6|1758.2|1757.2|1740|1737.8|177871
1606292100000|2020-11-25 08:15:00|1743.2|1742.2|1734.2|1733.8|1746.4|1744.8|1733|1732|168161
1606292400000|2020-11-25 08:20:00|1734.6|1733.6|1721.2|1719.8|1735|1734.2|1711.8|1710|232023
1606292700000|2020-11-25 08:25:00|1720.8|1719.6|1732.8|1731.6|1735|1734.2|1719.8|1718.4|187320
1606293000000|2020-11-25 08:30:00|1733|1732|1748.2|1746.2|1750.4|1749.6|1729.2|1728.2|95951
1606293300000|2020-11-25 08:35:00|1748.4|1746.4|1745.6|1744.4|1752|1751.2|1745|1744.4|89584
1606293600000|2020-11-25 08:40:00|1745|1743.8|1748|1746.8|1751|1749.8|1742.8|1741.2|75196
1606293900000|2020-11-25 08:45:00|1747.8|1746.6|1737.8|1736.4|1748.8|1747.6|1737.2|1736.4|94657
1606294200000|2020-11-25 08:50:00|1737.6|1736.6|1738|1737.2|1745.8|1745.6|1737.6|1736.6|81718
1606294500000|2020-11-25 08:55:00|1738.2|1737.4|1739.2|1738.6|1741.2|1740.8|1736|1735.2|149169
1606294800000|2020-11-25 09:00:00|1739.4|1738.8|1746.4|1746|1746.4|1746.2|1738.8|1738.6|164949
1606295100000|2020-11-25 09:05:00|1746.2|1745.8|1742|1741.2|1746.2|1745.8|1739.6|1739.4|83449
1606295400000|2020-11-25 09:10:00|1742.2|1741.4|1742.6|1742.4|1744.4|1744|1740.4|1740|98729
1606295700000|2020-11-25 09:15:00|1742.8|1742.2|1746|1745.4|1746.8|1746.4|1742.2|1742|84728
1606296000000|2020-11-25 09:20:00|1745.8|1745.2|1742.6|1742.2|1746.4|1746|1741.8|1741.2|80255
1606296300000|2020-11-25 09:25:00|1742.4|1742.4|1740.4|1740|1745.8|1745.4|1740.2|1740|73221
1606296600000|2020-11-25 09:30:00|1740.6|1740.2|1728.4|1728|1741|1740.4|1728.4|1727.8|232179
1606296900000|2020-11-25 09:35:00|1728.6|1728.2|1726|1725.8|1731.8|1731.2|1724|1723.4|128771
1606297200000|2020-11-25 09:40:00|1726.2|1726|1726.8|1726.2|1729.4|1729.2|1722.8|1722|177472
1606297500000|2020-11-25 09:45:00|1726.6|1726|1719.2|1718.8|1726.6|1726|1718.6|1717.6|131887
1606297800000|2020-11-25 09:50:00|1719|1719|1717.6|1717.4|1719.6|1719.2|1715.2|1715|158196
1606298100000|2020-11-25 09:55:00|1717.8|1717.6|1720.2|1719.4|1721.6|1721.4|1717.6|1717.4|129158
1606298400000|2020-11-25 10:00:00|1720|1719.2|1722|1721.8|1727.2|1726.4|1718.6|1718.4|85992
1606298700000|2020-11-25 10:05:00|1721.8|1721.4|1720.2|1720|1722.8|1722.4|1718.2|1717.6|101565
1606299000000|2020-11-25 10:10:00|1720|1719.8|1721.2|1720.6|1722.4|1722|1718.6|1718|70529
1606299300000|2020-11-25 10:15:00|1721.4|1720.8|1720.4|1720|1722|1721.6|1719|1718.4|77759
1606299600000|2020-11-25 10:20:00|1720.2|1719.8|1720.6|1720.4|1721.6|1721.4|1719.2|1719|83848
1606299900000|2020-11-25 10:25:00|1720.4|1720.2|1722.8|1722.6|1724.4|1724.2|1718.6|1718.2|43284
1606300200000|2020-11-25 10:30:00|1722.6|1722.4|1721.8|1721.4|1723.6|1723|1720.6|1720|39609
1606300500000|2020-11-25 10:35:00|1721.6|1721.2|1722|1721.6|1725.4|1725|1719.8|1719.6|68126
1606300800000|2020-11-25 10:40:00|1721.8|1721.4|1720|1719.4|1722.6|1722.2|1718.8|1718.6|33272
1606301100000|2020-11-25 10:45:00|1719.8|1719.6|1716.2|1715.8|1720.6|1720.2|1715.6|1715.4|92114
1606301400000|2020-11-25 10:50:00|1716.6|1716|1713.4|1712.8|1717|1716.4|1712.4|1712|97754
1606301700000|2020-11-25 10:55:00|1713.2|1713|1712.6|1712|1715.4|1715|1710.8|1710|55972
1606302000000|2020-11-25 11:00:00|1712.8|1712.2|1712.4|1711.8|1714.4|1713.6|1710.6|1710|37437
1606302300000|2020-11-25 11:05:00|1712.2|1712|1708.6|1708|1713.6|1713.2|1706.2|1705.6|76557
1606302600000|2020-11-25 11:10:00|1708.4|1707.8|1708.6|1708.2|1709.6|1709.4|1707.2|1706.8|45728
1606302900000|2020-11-25 11:15:00|1708.4|1708|1706.8|1706.4|1708.4|1708|1703.4|1703.2|59876
1606303200000|2020-11-25 11:20:00|1706.6|1706|1714|1713.6|1714.2|1714|1706.2|1705.4|167713
1606303500000|2020-11-25 11:25:00|1714.2|1713.8|1714|1713.4|1716|1715.8|1713|1712.8|71636
1606303800000|2020-11-25 11:30:00|1713.8|1713.2|1710.8|1710.4|1714.4|1714.2|1710.4|1710|47465
1606304100000|2020-11-25 11:35:00|1710.6|1710.2|1708|1707.6|1711.4|1711|1703.4|1703|55618
1606304400000|2020-11-25 11:40:00|1708.2|1707.8|1709.6|1709.2|1709.6|1709.2|1706.2|1705.8|54238
1606304700000|2020-11-25 11:45:00|1709.4|1709|1709.2|1708.8|1710.6|1710.2|1708.2|1708|32259
1606305000000|2020-11-25 11:50:00|1709|1708.6|1713.2|1713|1715.6|1715.2|1708.8|1708.4|60369
1606305300000|2020-11-25 11:55:00|1713.4|1713.4|1714.4|1714|1714.6|1714.2|1711.2|1710.6|33125
1606305600000|2020-11-25 12:00:00|1714.2|1713.8|1719.6|1719.2|1721.4|1721|1713.6|1713.2|65908
1606305900000|2020-11-25 12:05:00|1719.8|1719.4|1718.6|1718.4|1720.6|1720|1717.8|1717.6|32799
1606306200000|2020-11-25 12:10:00|1718.8|1718.6|1723.8|1723.2|1724.8|1724.6|1718.8|1718.4|56246
1606306500000|2020-11-25 12:15:00|1723.6|1723|1724.2|1723.8|1724.8|1724.4|1721.4|1721|40411
1606306800000|2020-11-25 12:20:00|1724|1723.6|1721.8|1721.6|1725|1724.6|1721.8|1721.4|19913
1606307100000|2020-11-25 12:25:00|1721.6|1721.4|1729.2|1728.8|1729.2|1728.8|1719.4|1718.6|86138
1606307400000|2020-11-25 12:30:00|1729|1728.6|1731.8|1731.6|1732|1731.8|1727.4|1727|56740
1606307700000|2020-11-25 12:35:00|1731.6|1731.4|1729.6|1729.2|1732.4|1732|1728.8|1728.2|64266
1606308000000|2020-11-25 12:40:00|1729.4|1729|1725.2|1724.8|1729.8|1729.6|1725|1724.4|32632
1606308300000|2020-11-25 12:45:00|1725|1724.6|1724.4|1723.8|1728|1727.6|1723.8|1723.2|27931
1606308600000|2020-11-25 12:50:00|1724.2|1724|1724.2|1723.8|1725.2|1725|1722.2|1721.6|43328
1606308900000|2020-11-25 12:55:00|1724.4|1724|1723.6|1723|1725.6|1725.2|1723.2|1722.6|52099
1606309200000|2020-11-25 13:00:00|1723.8|1723.2|1726.4|1726|1727.6|1727.2|1723.6|1723|54001
1606309500000|2020-11-25 13:05:00|1726.6|1726.2|1725.8|1725.4|1728|1727.8|1724.6|1724|36619
1606309800000|2020-11-25 13:10:00|1725.6|1725.2|1722.4|1722.2|1726.6|1726.2|1721.8|1721|44893
1606310100000|2020-11-25 13:15:00|1722.2|1722|1719|1718.6|1724.2|1723.8|1718.8|1718.4|50211
1606310400000|2020-11-25 13:20:00|1719.2|1718.8|1719.4|1719|1723.6|1723.2|1718.8|1718.4|37093
1606310700000|2020-11-25 13:25:00|1719.6|1719.2|1723|1722|1723.8|1723.6|1719.6|1719|107432
1606311000000|2020-11-25 13:30:00|1724|1722.4|1723.2|1722.6|1724|1723.6|1721.6|1721|93381
1606311300000|2020-11-25 13:35:00|1723|1722.8|1723.4|1723|1726.4|1726|1722.2|1721.8|99900
1606311600000|2020-11-25 13:40:00|1723.2|1722.8|1723|1722.8|1724|1723.8|1722.6|1722.2|119643
1606311900000|2020-11-25 13:45:00|1723.2|1722.6|1724.2|1724|1724.6|1724.4|1722.4|1722.2|52003
1606312200000|2020-11-25 13:50:00|1724.4|1724.2|1728.6|1728|1729|1728.6|1724.2|1724.2|50238
1606312500000|2020-11-25 13:55:00|1728.4|1727.8|1730.2|1730|1731.6|1731|1727.4|1727.2|43127
1606312800000|2020-11-25 14:00:00|1730|1729.8|1726.8|1726.4|1730.8|1730.2|1725.4|1725.2|30052
1606313100000|2020-11-25 14:05:00|1727|1726.6|1733.8|1733.4|1733.8|1733.4|1727|1726.6|53028
1606313400000|2020-11-25 14:10:00|1734|1733.6|1733.4|1733|1734.4|1734.2|1730.6|1730.2|29283
1606313700000|2020-11-25 14:15:00|1733.2|1732.8|1735.4|1735.2|1736.8|1736.4|1732.4|1732.2|40280
1606314000000|2020-11-25 14:20:00|1735.2|1735|1742|1741.8|1743|1742.6|1734.2|1734|95856
1606314300000|2020-11-25 14:25:00|1741.8|1741.6|1745.8|1745.4|1746|1745.8|1739.6|1739.2|159452
1606314600000|2020-11-25 14:30:00|1745.6|1745.2|1739|1738.8|1745.6|1745.2|1735.8|1735.2|154801
1606314900000|2020-11-25 14:35:00|1738.8|1738.6|1726.2|1725.8|1740|1739.6|1725.8|1725.4|63768
1606315200000|2020-11-25 14:40:00|1726.4|1726|1735.4|1735|1735.6|1735.2|1724.4|1724.2|119768
1606315500000|2020-11-25 14:45:00|1735.6|1735.2|1736.8|1736.4|1740.6|1740.4|1733.8|1733.2|213099
1606315800000|2020-11-25 14:50:00|1736.6|1736.2|1727.4|1726.8|1738.2|1737.8|1727.4|1726.6|100214
1606316100000|2020-11-25 14:55:00|1727.6|1727|1731.4|1731|1731.4|1731|1724.8|1724.4|115615
1606316400000|2020-11-25 15:00:00|1731.6|1731.2|1731|1730.8|1734.8|1734.4|1728.2|1727.6|135944
1606316700000|2020-11-25 15:05:00|1731.2|1730.6|1736.4|1735.8|1737.2|1737|1730|1729.4|106376
1606317000000|2020-11-25 15:10:00|1736.2|1736|1738.4|1738|1739.8|1739.4|1734|1733.8|42651
1606317300000|2020-11-25 15:15:00|1738.2|1737.8|1737.8|1737.4|1740.8|1740.2|1737|1736.4|47324
1606317600000|2020-11-25 15:20:00|1738|1737.6|1743|1742.6|1744.4|1744|1738|1737.6|71834
1606317900000|2020-11-25 15:25:00|1743.2|1742.8|1743.6|1743.2|1744.6|1744.2|1741|1740.4|70608
1606318200000|2020-11-25 15:30:00|1743.8|1743.4|1743.4|1743.2|1744.4|1744.2|1741.2|1741|61230
1606318500000|2020-11-25 15:35:00|1743.6|1743.4|1744.4|1744.2|1746.6|1746.4|1743.4|1743|57687
1606318800000|2020-11-25 15:40:00|1744.2|1743.8|1742|1741.4|1746.2|1745.8|1741|1740.4|327935
1606319100000|2020-11-25 15:45:00|1741.8|1741.2|1744|1743.8|1746|1745.6|1741.4|1741|56038
1606319400000|2020-11-25 15:50:00|1744.2|1744|1747.2|1746.8|1747.4|1747.2|1743.4|1743|95381
1606319700000|2020-11-25 15:55:00|1747|1746.6|1739.2|1739|1747|1746.6|1738.8|1738.6|62891
1606320000000|2020-11-25 16:00:00|1739|1738.8|1741.2|1741|1742.8|1742.2|1738.8|1738.6|47409
1606320300000|2020-11-25 16:05:00|1741|1740.8|1743.6|1743.4|1744|1743.8|1740.6|1740.2|59119
1606320600000|2020-11-25 16:10:00|1744|1743.6|1745|1744.8|1745.4|1745|1742.6|1742.2|83950
1606320900000|2020-11-25 16:15:00|1745.2|1745|1742.4|1742|1745.4|1745|1742.2|1742|57845
1606321200000|2020-11-25 16:20:00|1742.6|1742.2|1742.6|1742.4|1743.4|1743|1740.6|1740.4|93737
1606321500000|2020-11-25 16:25:00|1742.4|1742.2|1741.6|1741.2|1742.6|1742.4|1740.2|1740|91921
1606377600000|2020-11-26 08:00:00|1755|1730.8|1741.2|1740|1759.6|1746.8|1740|1730.8|146782
1606377900000|2020-11-26 08:05:00|1740.6|1739.6|1716.2|1714.6|1741.2|1739.6|1715|1714|72010
1606378200000|2020-11-26 08:10:00|1716|1714.2|1723.6|1722.6|1725.8|1724.6|1715.2|1714|37221
1606378500000|2020-11-26 08:15:00|1723.4|1722|1713|1712.4|1725|1724.2|1712.2|1712|53946
1606378800000|2020-11-26 08:20:00|1712.6|1712|1715.8|1714.8|1717.6|1716.6|1711.6|1711|98593
1606379100000|2020-11-26 08:25:00|1715.6|1714.6|1726.8|1725.8|1727.2|1726.4|1715|1714|96683
1606379400000|2020-11-26 08:30:00|1727|1726|1719.2|1718.6|1727.2|1726.2|1718.6|1718|59589
1606379700000|2020-11-26 08:35:00|1719|1718.2|1727|1726.2|1727.2|1726.4|1719|1718.2|24476
1606380000000|2020-11-26 08:40:00|1726.8|1725.8|1725.6|1725|1728|1727.4|1724.2|1723.4|32510
1606380300000|2020-11-26 08:45:00|1725.8|1725.2|1726.2|1725.6|1728|1727.6|1723|1722.2|36752
1606380600000|2020-11-26 08:50:00|1726|1725.4|1722.6|1722.2|1727|1726.6|1722.2|1721.6|65020
1606380900000|2020-11-26 08:55:00|1722.8|1722|1718.8|1718.2|1723.6|1722.8|1718.4|1718|34605
1606381200000|2020-11-26 09:00:00|1718.6|1718|1720.4|1720|1721.2|1720.6|1715.8|1715.4|23052
1606381500000|2020-11-26 09:05:00|1720.6|1720.2|1725|1724.4|1725.6|1725|1720.4|1719.8|34723
1606381800000|2020-11-26 09:10:00|1725.2|1724.8|1724.2|1723.6|1729|1728.2|1722.4|1722|37629
1606382100000|2020-11-26 09:15:00|1724|1723.8|1724.2|1723.8|1726.2|1725.6|1722.6|1722|39458
1606382400000|2020-11-26 09:20:00|1724.4|1724|1728|1727.4|1729.8|1729.6|1723.4|1723|63721
1606382700000|2020-11-26 09:25:00|1727.8|1727.6|1723.2|1722.8|1727.8|1727.6|1723|1722.8|23556
1606383000000|2020-11-26 09:30:00|1723.4|1723|1727.2|1726.8|1729.2|1729|1723.4|1723|56946
1606383300000|2020-11-26 09:35:00|1727|1726.6|1728.4|1727.8|1730|1729.4|1726.6|1726|48462
1606383600000|2020-11-26 09:40:00|1728.6|1728|1724|1723.6|1728.8|1728.2|1723.4|1723|26775
1606383900000|2020-11-26 09:45:00|1724.2|1723.8|1726.8|1726.2|1727|1726.6|1723.4|1723|26103
1606384200000|2020-11-26 09:50:00|1727|1726.4|1727.2|1726.8|1727.8|1727.6|1724.8|1724.4|21583
1606384500000|2020-11-26 09:55:00|1727|1727|1725.2|1724.6|1727.4|1727|1723.8|1723.2|22709
1606384800000|2020-11-26 10:00:00|1725|1724.8|1722.4|1722.2|1726.8|1726.4|1721.2|1720.8|47771
1606385100000|2020-11-26 10:05:00|1722.2|1721.8|1722|1721.6|1722.8|1722.4|1720.4|1720|45821
1606385400000|2020-11-26 10:10:00|1722.2|1721.8|1721|1720.4|1723.2|1723|1720.6|1720.2|29421
1606385700000|2020-11-26 10:15:00|1720.8|1720.6|1719|1718.6|1723|1722.8|1718.8|1718.4|31414
1606386000000|2020-11-26 10:20:00|1719.2|1718.8|1718.6|1718.2|1719.8|1719.4|1716.8|1716.4|18281
1606386300000|2020-11-26 10:25:00|1718.8|1718.4|1716.4|1716.2|1719.8|1719.6|1715.6|1715.2|50559
1606386600000|2020-11-26 10:30:00|1716.2|1715.8|1713|1712.4|1719|1718.6|1712.6|1712.2|47208
1606386900000|2020-11-26 10:35:00|1712.8|1712.2|1710|1709.2|1713|1712.6|1708.8|1708|75359
1606387200000|2020-11-26 10:40:00|1709.8|1709.4|1706.2|1706|1712|1711.6|1704.8|1704.4|38539
1606387500000|2020-11-26 10:45:00|1706|1705.8|1707.4|1707|1707.8|1707.4|1703.8|1703.6|41105
1606387800000|2020-11-26 10:50:00|1707.6|1707.2|1707.4|1707.2|1708.2|1707.8|1706|1705.6|47933
1606388100000|2020-11-26 10:55:00|1707.2|1707|1705.6|1705.2|1708.6|1708.2|1705.6|1705|36816
1606388400000|2020-11-26 11:00:00|1705.8|1705.4|1707.8|1707.6|1708.6|1708.2|1705.4|1705.2|65418
1606388700000|2020-11-26 11:05:00|1708|1707.8|1706.8|1706.4|1709|1708.8|1705.8|1705.6|60591
1606389000000|2020-11-26 11:10:00|1706.6|1706.2|1710.6|1710|1711|1710.6|1706.4|1706|33250
1606389300000|2020-11-26 11:15:00|1710.4|1709.8|1710.8|1710.4|1713.8|1713.6|1709.6|1709.4|25378
1606389600000|2020-11-26 11:20:00|1711|1710.6|1710.4|1710|1712.8|1712.2|1707.8|1707.2|41847
1606389900000|2020-11-26 11:25:00|1710.6|1710.2|1708|1707.6|1711.6|1711.4|1707.4|1707|33611
1606390200000|2020-11-26 11:30:00|1707.8|1707.4|1711|1710.4|1712.6|1712.2|1707.2|1707|30323
1606390500000|2020-11-26 11:35:00|1710.8|1710.6|1709.8|1709.4|1711|1710.6|1708.2|1707.8|28395
1606390800000|2020-11-26 11:40:00|1710|1709.6|1708.2|1707.8|1710.4|1710.2|1706.6|1706.2|16397
1606391100000|2020-11-26 11:45:00|1708|1707.6|1711.4|1711|1711.6|1711|1707.4|1707|18469
1606391400000|2020-11-26 11:50:00|1711.6|1711.2|1710.8|1710.4|1713|1712.6|1710|1709.4|15111
1606391700000|2020-11-26 11:55:00|1710.6|1710.6|1710.8|1710.6|1711.6|1711.4|1709.4|1709|26723
1606392000000|2020-11-26 12:00:00|1710.6|1710.4|1711|1710.4|1712|1711.8|1710|1709.8|41636
1606392300000|2020-11-26 12:05:00|1711.2|1710.8|1712.4|1712.2|1712.4|1712.2|1709.4|1709|45210
1606392600000|2020-11-26 12:10:00|1712.6|1712.4|1708|1707.6|1713|1712.8|1707.8|1707.2|235908
1606392900000|2020-11-26 12:15:00|1707.8|1707.4|1708.2|1707.8|1709|1708.6|1706.8|1706.2|28956
1606393200000|2020-11-26 12:20:00|1708|1707.6|1708.4|1708.2|1709.4|1709.2|1706|1705.4|34160
1606393500000|2020-11-26 12:25:00|1708.2|1708|1712|1711.6|1712.8|1712.6|1708|1707.8|35702
1606393800000|2020-11-26 12:30:00|1711.8|1711.8|1711.4|1711|1712.8|1712.4|1709.8|1709.2|11701
1606394100000|2020-11-26 12:35:00|1711.2|1710.8|1711.4|1711|1711.6|1711.2|1708.4|1708.2|22384
1606394400000|2020-11-26 12:40:00|1711.6|1711.2|1713.6|1713.2|1713.8|1713.2|1711.4|1711.2|18598
1606394700000|2020-11-26 12:45:00|1713.4|1713.4|1712|1711.6|1713.8|1713.6|1710.4|1710.2|13336
1606395000000|2020-11-26 12:50:00|1712.2|1711.8|1712|1711.8|1714.6|1714.2|1711.4|1711|34270
1606395300000|2020-11-26 12:55:00|1712.2|1712|1713.8|1713.4|1714.2|1713.8|1712|1711.6|12395
1606395600000|2020-11-26 13:00:00|1714|1713.6|1713.6|1713.2|1715|1714.8|1713|1712.8|19256
1606395900000|2020-11-26 13:05:00|1713.4|1713.4|1712.6|1712|1713.6|1713.4|1710.8|1710.4|24878
1606396200000|2020-11-26 13:10:00|1712.8|1712.2|1713.4|1713|1714.2|1713.8|1709.8|1709.4|19430
1606396500000|2020-11-26 13:15:00|1713.6|1713.2|1709.2|1708.8|1714.2|1714|1708|1707.4|19069
1606396800000|2020-11-26 13:20:00|1709|1708.4|1708.8|1708.4|1710.6|1710.4|1708|1707.6|31022
1606397100000|2020-11-26 13:25:00|1708.6|1708.2|1711.2|1710.8|1714|1713.8|1708.6|1708.2|62493
1606397400000|2020-11-26 13:30:00|1711.4|1711|1711|1710.6|1712.8|1712.2|1708.2|1708|43197
1606397700000|2020-11-26 13:35:00|1711.2|1710.8|1709.4|1709|1711.2|1711|1708.4|1708|18565
1606398000000|2020-11-26 13:40:00|1709.6|1709.2|1710.2|1709.8|1711.6|1711|1708.8|1708.6|24962
1606398300000|2020-11-26 13:45:00|1710.4|1710|1712.8|1712.6|1713.2|1712.8|1709.6|1709.4|39538
1606398600000|2020-11-26 13:50:00|1713|1712.4|1710.2|1709.8|1714|1713.6|1709.6|1709.2|25638
1606398900000|2020-11-26 13:55:00|1710|1709.6|1708.4|1708.2|1711.2|1710.8|1706.8|1706.4|22894
1606399200000|2020-11-26 14:00:00|1708.6|1708.4|1706.6|1706|1709.4|1709|1705.8|1705.4|36256
1606399500000|2020-11-26 14:05:00|1706.4|1705.8|1707.8|1707.6|1710|1709.6|1706.2|1705.8|27045
1606399800000|2020-11-26 14:10:00|1707.6|1707.4|1708.4|1708.2|1709.4|1709|1707.2|1707|12685
1606400100000|2020-11-26 14:15:00|1708.2|1707.8|1709.6|1709.4|1710.6|1710.2|1707.6|1707.2|30141
1606400400000|2020-11-26 14:20:00|1709.4|1709.2|1709.6|1709.4|1711.8|1711.4|1709.2|1709|13830
1606400700000|2020-11-26 14:25:00|1709.8|1709.6|1711.6|1711.2|1712.6|1712.2|1708.6|1708.4|32839
1606401000000|2020-11-26 14:30:00|1712|1711.4|1710.6|1710.2|1713.4|1713|1710.2|1710|37840
1606401300000|2020-11-26 14:35:00|1710.4|1710|1710.6|1710.4|1711|1710.4|1709.4|1709|31336
1606401600000|2020-11-26 14:40:00|1710.8|1710.6|1715.2|1715|1715.6|1715.4|1710|1709.8|50291
1606401900000|2020-11-26 14:45:00|1715|1714.8|1714.6|1714.2|1715.4|1715|1713|1712.6|25100
1606402200000|2020-11-26 14:50:00|1714.4|1714|1715|1714.6|1717|1716.6|1714|1713.8|22690
1606402500000|2020-11-26 14:55:00|1714.8|1714.8|1716|1715.8|1717|1716.8|1714.8|1714.8|12680
1606402800000|2020-11-26 15:00:00|1716.4|1716.2|1718.8|1718.2|1719.8|1719.4|1716.2|1715.8|27929
1606403100000|2020-11-26 15:05:00|1718.6|1718|1718.8|1718.4|1719.8|1719.4|1716.8|1716.4|135257
1606403400000|2020-11-26 15:10:00|1719|1718.6|1723.2|1722.8|1724.2|1723.8|1718.6|1718.4|32073
1606403700000|2020-11-26 15:15:00|1723|1723|1720.8|1720.4|1724|1723.4|1720.2|1719.8|29434
1606404000000|2020-11-26 15:20:00|1721|1720.6|1720|1719.8|1721.2|1721|1718.8|1718.6|16982
1606404300000|2020-11-26 15:25:00|1720.2|1720|1721.6|1721.4|1722.8|1722.4|1719.2|1719|37688
1606404600000|2020-11-26 15:30:00|1721.4|1721.2|1722.2|1721.8|1723.2|1722.8|1720|1719.6|26003
1606404900000|2020-11-26 15:35:00|1722|1721.6|1725.4|1725.2|1726.2|1726|1721.8|1721.6|27858
1606405200000|2020-11-26 15:40:00|1725.2|1725|1725.8|1725.4|1726.8|1726.6|1725.2|1725|31457
1606405500000|2020-11-26 15:45:00|1725.6|1725.2|1729.2|1728.8|1729.4|1729|1725.4|1725.2|181417
1606405800000|2020-11-26 15:50:00|1729.4|1729|1728.4|1728|1730.4|1730|1726.8|1726.4|91987
1606406100000|2020-11-26 15:55:00|1728.6|1728.2|1727.4|1727.2|1730.2|1730|1726.4|1726.2|70489
1606406400000|2020-11-26 16:00:00|1727.6|1727|1726.2|1725.8|1728.4|1728.2|1725.6|1725.4|29639
1606406700000|2020-11-26 16:05:00|1726|1725.6|1724.6|1724.2|1728.6|1728.2|1724.2|1724|58608
1606407000000|2020-11-26 16:10:00|1724.4|1724|1722.6|1722.4|1724.6|1724.4|1720.6|1720.4|38346
1606407300000|2020-11-26 16:15:00|1722.4|1722.2|1728.2|1727.6|1728.6|1728.4|1721.8|1721.6|87250
1606407600000|2020-11-26 16:20:00|1728|1727.8|1724.6|1724.2|1728.2|1728|1724.4|1724.2|57067
1606407900000|2020-11-26 16:25:00|1724.8|1724.4|1726.6|1726.2|1727.8|1727.6|1723.4|1723.2|99909
1606464000000|2020-11-27 08:00:00|1712|1710|1713.8|1709.8|1715|1713|1705.8|1705|51280
1606464300000|2020-11-27 08:05:00|1714|1711.6|1726.6|1725.6|1727|1726.2|1711|1709|51750
1606464600000|2020-11-27 08:10:00|1727|1725.8|1735.4|1734.6|1735.8|1734.6|1725.4|1723.6|48244
1606464900000|2020-11-27 08:15:00|1735.2|1734.8|1731.4|1730.2|1741.4|1740.2|1727.4|1726|77907
1606465200000|2020-11-27 08:20:00|1731.2|1729.8|1736.4|1735.4|1739.2|1737.8|1729.6|1728|28779
1606465500000|2020-11-27 08:25:00|1736|1735|1727|1726|1737.6|1736.2|1726.6|1725.8|53468
1606465800000|2020-11-27 08:30:00|1727.2|1726.2|1729.2|1728.6|1731.2|1730.2|1726.4|1725.8|33982
1606466100000|2020-11-27 08:35:00|1729.4|1728.8|1729.8|1729.2|1732.8|1732|1729.2|1728.6|14295
1606466400000|2020-11-27 08:40:00|1729.6|1729.4|1734.6|1733.8|1736|1735.4|1727.4|1727|34944
1606466700000|2020-11-27 08:45:00|1734.2|1733.4|1738|1737.6|1738|1737.8|1732.8|1732.6|46677
1606467000000|2020-11-27 08:50:00|1738.4|1737.8|1743.2|1742.8|1744.6|1744.4|1738.2|1737.8|59711
1606467300000|2020-11-27 08:55:00|1743.6|1742.6|1740.6|1740.2|1744.4|1743.8|1738.8|1738.4|32719
1606467600000|2020-11-27 09:00:00|1741|1740.4|1742|1741.4|1743.8|1743|1738.4|1738|37718
1606467900000|2020-11-27 09:05:00|1742.2|1741.6|1742.4|1742|1744|1743.6|1741.4|1741.2|62644
1606468200000|2020-11-27 09:10:00|1742.2|1742.2|1739.6|1738.8|1743|1742.6|1737.4|1736.8|96591
1606468500000|2020-11-27 09:15:00|1739.2|1739|1738.2|1737.6|1740.4|1740.2|1737|1736.4|68033
1606468800000|2020-11-27 09:20:00|1737.8|1737.4|1745.8|1745.4|1747|1746.6|1737.6|1737|129893
1606469100000|2020-11-27 09:25:00|1745.6|1745.2|1747.6|1747.2|1748|1747.6|1744.6|1744.2|51812
1606469400000|2020-11-27 09:30:00|1747.4|1747|1744.4|1744|1750|1749.8|1743.8|1743.4|42439
1606469700000|2020-11-27 09:35:00|1744.2|1743.8|1740.8|1740.2|1744.6|1744|1740.2|1740|35602
1606470000000|2020-11-27 09:40:00|1741|1740.4|1743.8|1743.6|1744.2|1744|1740.6|1740.4|30144
1606470300000|2020-11-27 09:45:00|1743.6|1743.4|1745|1744.6|1746|1745.6|1742|1741.6|50986
1606470600000|2020-11-27 09:50:00|1744.8|1744.8|1746.8|1746.2|1747|1746.2|1744.2|1743.8|48350
1606470900000|2020-11-27 09:55:00|1746.6|1746.4|1747.4|1747|1748.6|1748.4|1745.2|1744.8|36449
1606471200000|2020-11-27 10:00:00|1747.2|1747.2|1751.2|1750.8|1751.4|1751|1747.2|1746.8|164798
1606471500000|2020-11-27 10:05:00|1751.4|1751|1748.8|1748.4|1751.4|1751|1747.2|1746.8|39588
1606471800000|2020-11-27 10:10:00|1748.6|1748.2|1749.4|1749|1751|1750.8|1748.4|1748|37261
1606472100000|2020-11-27 10:15:00|1749.2|1748.8|1750|1749.6|1751|1750.6|1746.6|1746|65268
1606472400000|2020-11-27 10:20:00|1750.2|1749.8|1751.2|1750.8|1755|1754.8|1750|1749.6|55588
1606472700000|2020-11-27 10:25:00|1751.4|1751|1748.4|1748|1753.6|1753|1748|1747.8|44088
1606473000000|2020-11-27 10:30:00|1748.6|1748.2|1752.8|1752.6|1753.2|1753|1748.6|1748.2|33279
1606473300000|2020-11-27 10:35:00|1752.6|1752.4|1750|1749.4|1753.6|1753.4|1749.6|1749.2|36089
1606473600000|2020-11-27 10:40:00|1749.8|1749.2|1749.6|1749.2|1750.6|1750.4|1749|1748.4|22465
1606473900000|2020-11-27 10:45:00|1749.8|1749.4|1748.6|1748.2|1750.6|1750.4|1748.2|1747.8|28814
1606474200000|2020-11-27 10:50:00|1748.4|1748.4|1748.2|1747.8|1749.2|1749|1747.6|1747.2|28463
1606474500000|2020-11-27 10:55:00|1748|1747.6|1747.6|1747|1749|1748.6|1746.2|1745.8|27850
1606474800000|2020-11-27 11:00:00|1747.4|1747.2|1747.8|1747.4|1748.6|1748|1746.4|1746|12593
1606475100000|2020-11-27 11:05:00|1748|1747.6|1748.4|1748|1748.6|1748.4|1746|1745.8|20318
1606475400000|2020-11-27 11:10:00|1748.2|1748.2|1743.6|1743.4|1749.2|1748.8|1743.6|1743.2|49953
1606475700000|2020-11-27 11:15:00|1743.8|1743.6|1742.8|1742.6|1745.4|1745|1742.4|1742.2|22713
1606476000000|2020-11-27 11:20:00|1743|1742.8|1744.2|1744|1744.8|1744.4|1742.6|1742.2|16177
1606476300000|2020-11-27 11:25:00|1744.4|1744.2|1744.2|1743.8|1745.8|1745.4|1743.4|1743.2|20106
1606476600000|2020-11-27 11:30:00|1744.4|1744|1745.4|1745.2|1745.6|1745.2|1742.8|1742.6|11630
1606476900000|2020-11-27 11:35:00|1745.6|1745.4|1745.4|1745|1746.8|1746.6|1744.6|1744.2|20852
1606477200000|2020-11-27 11:40:00|1745.6|1745.2|1744.6|1744.4|1747.4|1747|1744.6|1744.2|13586
1606477500000|2020-11-27 11:45:00|1744.8|1744.6|1745.8|1745.2|1747.4|1746.8|1744.6|1744.4|18178
1606477800000|2020-11-27 11:50:00|1745.6|1745.4|1743.8|1743.6|1747.2|1747|1743.4|1743|36135
1606478100000|2020-11-27 11:55:00|1744|1743.8|1745.8|1745.6|1745.8|1745.6|1743.2|1742.8|19004
1606478400000|2020-11-27 12:00:00|1745.6|1745.4|1745.8|1745.4|1745.8|1745.6|1744|1743.6|17785
1606478700000|2020-11-27 12:05:00|1746|1745.6|1744.8|1744.4|1746|1745.8|1744.4|1744|10082
1606479000000|2020-11-27 12:10:00|1745|1744.6|1745.6|1745.4|1746.4|1746|1744.8|1744.6|21219
1606479300000|2020-11-27 12:15:00|1745.4|1745.2|1748|1747.6|1748.6|1748.2|1744.8|1744.4|27840
1606479600000|2020-11-27 12:20:00|1747.8|1747.4|1748.4|1748.2|1748.6|1748.2|1746.8|1746.6|13861
1606479900000|2020-11-27 12:25:00|1748.6|1748|1747.4|1747|1749|1748.8|1746.4|1745.8|21562
1606480200000|2020-11-27 12:30:00|1747.2|1746.8|1748.4|1748|1749.2|1749|1747.2|1746.8|29592
1606480500000|2020-11-27 12:35:00|1748.6|1748.2|1747.4|1747.2|1748.8|1748.4|1746.4|1746|13706
1606480800000|2020-11-27 12:40:00|1747.6|1747.4|1748.2|1747.8|1749|1748.8|1747.6|1747.2|18825
1606481100000|2020-11-27 12:45:00|1748.4|1748|1749|1748.6|1750|1749.8|1748.4|1747.8|46124
1606481400000|2020-11-27 12:50:00|1748.8|1748.8|1748.6|1748.4|1750|1749.6|1748.6|1748|11301
1606481700000|2020-11-27 12:55:00|1748.8|1748.2|1746.6|1746.2|1749|1748.6|1744.4|1744|28131
1606482000000|2020-11-27 13:00:00|1746.8|1746.4|1748|1747.8|1749|1748.6|1746|1745.4|32563
1606482300000|2020-11-27 13:05:00|1747.8|1747.6|1750.4|1750|1751.2|1751|1747.4|1747.2|51870
1606482600000|2020-11-27 13:10:00|1750.2|1750.2|1749.4|1749|1751.8|1751.4|1749.4|1749|31840
1606482900000|2020-11-27 13:15:00|1749.2|1749.2|1750|1749.6|1751|1750.8|1748.8|1748.6|20020
1606483200000|2020-11-27 13:20:00|1749.8|1749.4|1748|1747.8|1749.8|1749.4|1746.6|1746.4|14033
1606483500000|2020-11-27 13:25:00|1748.2|1748|1746|1745.6|1749|1748.6|1745.2|1745|16091
1606483800000|2020-11-27 13:30:00|1745.8|1745.4|1746|1745.6|1747|1746.6|1744.8|1744.6|18265
1606484100000|2020-11-27 13:35:00|1746.2|1745.8|1745.4|1745|1747.6|1747.4|1744.8|1744.4|36384
1606484400000|2020-11-27 13:40:00|1745.6|1745.2|1748.2|1748|1748.4|1748.2|1745.4|1745|28218
1606484700000|2020-11-27 13:45:00|1748.4|1747.8|1746.6|1746.2|1748.4|1748.2|1745.4|1745|39812
1606485000000|2020-11-27 13:50:00|1746.4|1746|1748.4|1748.2|1748.4|1748.2|1746|1745.8|21517
1606485300000|2020-11-27 13:55:00|1748.6|1748.4|1750.8|1750.6|1751.4|1751.2|1748.4|1748.2|33953
1606485600000|2020-11-27 14:00:00|1751|1750.8|1756|1755.6|1756|1755.8|1751|1750.6|55428
1606485900000|2020-11-27 14:05:00|1755.8|1755.2|1756.6|1756|1757.8|1757.4|1754.4|1754|64583
1606486200000|2020-11-27 14:10:00|1756.8|1756.2|1755.2|1755|1757.6|1757.4|1754.2|1754|22160
1606486500000|2020-11-27 14:15:00|1755|1754.8|1753.2|1752.6|1755.2|1754.8|1752.6|1752.4|23992
1606486800000|2020-11-27 14:20:00|1753|1752.4|1754|1753.8|1754.2|1753.8|1751.2|1751|26668
1606487100000|2020-11-27 14:25:00|1754.2|1754|1754.6|1754.4|1755.8|1755.6|1753.2|1752.8|28758
1606487400000|2020-11-27 14:30:00|1754.8|1754.6|1757.4|1757|1757.4|1757.2|1753.8|1753.6|50034
1606487700000|2020-11-27 14:35:00|1757.6|1757.2|1759.6|1759.2|1761|1760.6|1757|1756.6|171684
1606488000000|2020-11-27 14:40:00|1759.4|1759|1756.8|1756.4|1760|1759.8|1755.8|1755.2|52778
1606488300000|2020-11-27 14:45:00|1757|1756.6|1755.6|1755.2|1757.6|1757.4|1752.6|1752.2|38244
1606488600000|2020-11-27 14:50:00|1755.8|1755.4|1754|1753.6|1758|1757.8|1753|1752.6|40008
1606488900000|2020-11-27 14:55:00|1753.8|1753.4|1754.8|1754.4|1755.6|1755|1752.6|1752.4|36938
1606489200000|2020-11-27 15:00:00|1755|1754.6|1752.6|1752.4|1755.6|1755.2|1751.4|1751|69174
1606489500000|2020-11-27 15:05:00|1752.8|1752.6|1755.8|1755.6|1758|1757.6|1751.8|1751.4|82217
1606489800000|2020-11-27 15:10:00|1755.6|1755.4|1752.8|1752.4|1756|1755.8|1752.2|1751.8|34025
1606490100000|2020-11-27 15:15:00|1752.6|1752|1748|1747.6|1752.6|1752.2|1747.4|1747|46131
1606490400000|2020-11-27 15:20:00|1747.8|1747.4|1743.6|1743.4|1748|1747.8|1743.6|1743.2|47276
1606490700000|2020-11-27 15:25:00|1743.4|1743.2|1741.2|1741|1744|1743.6|1739.4|1739|107941
1606491000000|2020-11-27 15:30:00|1741|1740.8|1738.2|1737.6|1741|1740.8|1738|1737.4|68163
1606491300000|2020-11-27 15:35:00|1738.4|1737.8|1739.4|1739|1742.2|1741.8|1737.8|1737.6|58505
1606491600000|2020-11-27 15:40:00|1739.2|1738.8|1738.8|1738.6|1740.4|1740.2|1737.2|1736.8|37949
1606491900000|2020-11-27 15:45:00|1738.6|1738.4|1738|1737.6|1739.8|1739.6|1736.6|1736.2|55238
1606492200000|2020-11-27 15:50:00|1737.8|1737.4|1738|1737.8|1739.4|1739.2|1737.6|1737.4|43296
1606492500000|2020-11-27 15:55:00|1738.2|1738|1737|1736.8|1740.2|1740|1737|1736.8|45719
1606492800000|2020-11-27 16:00:00|1736.8|1736.6|1738|1737.6|1738.8|1738.4|1736.2|1736|67868
1606493100000|2020-11-27 16:05:00|1737.8|1737.4|1735|1734.8|1738.6|1738.2|1733.6|1733.2|68336
1606493400000|2020-11-27 16:10:00|1734.8|1734.6|1734.6|1734.4|1734.8|1734.6|1732.8|1732.2|46087
1606493700000|2020-11-27 16:15:00|1734.8|1734.6|1736.4|1736|1737|1736.6|1732.8|1732.4|51463
1606494000000|2020-11-27 16:20:00|1736.2|1736.2|1737.8|1737.4|1737.8|1737.4|1735.8|1735.2|67572
1606494300000|2020-11-27 16:25:00|1737.6|1737.2|1736.6|1736|1738.2|1738|1733.8|1733.2|70514
1606723200000|2020-11-30 08:00:00|1746.8|1704.6|1702.2|1700.6|1746.8|1713.8|1699.6|1698|176061
1606723500000|2020-11-30 08:05:00|1702|1700.8|1700.6|1700|1703.2|1701.8|1692.6|1691|111862
1606723800000|2020-11-30 08:10:00|1700.4|1699.4|1702.2|1701.2|1704|1703.2|1699|1698|74407
1606724100000|2020-11-30 08:15:00|1702|1701.4|1699.8|1699.2|1704.4|1704.2|1695.8|1695|108295
1606724400000|2020-11-30 08:20:00|1700|1699.6|1709.8|1709|1710|1709.2|1699.2|1698.8|98492
1606724700000|2020-11-30 08:25:00|1709.6|1708.8|1706.8|1706|1710.8|1710.4|1705.8|1705|55407
1606725000000|2020-11-30 08:30:00|1706.6|1705.6|1710.6|1710|1711.2|1710.2|1705|1704.2|45847
1606725300000|2020-11-30 08:35:00|1711|1710.2|1719.2|1718.4|1720.6|1719.8|1711|1710.2|84348
1606725600000|2020-11-30 08:40:00|1719.4|1718.6|1714.2|1713.2|1719.6|1718.6|1713.6|1713|17067
1606725900000|2020-11-30 08:45:00|1714|1713.4|1714.4|1713.8|1718.2|1717.6|1712.8|1711.8|41085
1606726200000|2020-11-30 08:50:00|1714.6|1714|1713.8|1713.2|1716.6|1716.2|1712.6|1712.2|20530
1606726500000|2020-11-30 08:55:00|1713.6|1713|1710.6|1710.2|1714.2|1713.6|1710.6|1710|39454
1606726800000|2020-11-30 09:00:00|1710.4|1710.4|1710|1709.6|1714.4|1713.8|1708.8|1708.2|42882
1606727100000|2020-11-30 09:05:00|1710.4|1709.8|1715.2|1714.6|1716.4|1716|1708.8|1708.4|27714
1606727400000|2020-11-30 09:10:00|1715|1714.8|1715|1714.8|1718.6|1718|1713|1712.4|57046
1606727700000|2020-11-30 09:15:00|1714.8|1714.6|1713.6|1713.4|1715.8|1715.4|1712.2|1711.8|42590
1606728000000|2020-11-30 09:20:00|1713.4|1713.2|1707|1706.6|1713.4|1713.2|1706.6|1706|45725
1606728300000|2020-11-30 09:25:00|1706.8|1706.4|1709.6|1709|1710.2|1709.8|1705.4|1705|24100
1606728600000|2020-11-30 09:30:00|1709.4|1709.2|1705.4|1704.8|1709.4|1709.2|1704|1703.8|45365
1606728900000|2020-11-30 09:35:00|1705.2|1705|1702.8|1702.2|1705.4|1705|1701.2|1701|42857
1606729200000|2020-11-30 09:40:00|1702.6|1702.4|1701.8|1701.4|1704.4|1704.2|1701.8|1701.2|75952
1606729500000|2020-11-30 09:45:00|1701.6|1701.2|1700.4|1700|1703.4|1703|1699.8|1699.2|49084
1606729800000|2020-11-30 09:50:00|1700.2|1699.8|1701|1700.4|1701.4|1701.2|1698.2|1697.8|65434
1606730100000|2020-11-30 09:55:00|1700.8|1700.6|1700|1699.6|1701|1700.8|1698.6|1698.2|23982
1606730400000|2020-11-30 10:00:00|1700.2|1699.8|1702.2|1701.8|1702.8|1702.4|1699.6|1699.4|33255
1606730700000|2020-11-30 10:05:00|1702.4|1702|1700.6|1700.2|1702.4|1702.2|1700|1699.6|23545
1606731000000|2020-11-30 10:10:00|1700.4|1700|1699.6|1699|1701.2|1700.8|1698.2|1697.8|46388
1606731300000|2020-11-30 10:15:00|1699.8|1699.2|1699.2|1698.8|1701|1700.8|1698.6|1698|20066
1606731600000|2020-11-30 10:20:00|1699.4|1698.6|1697.8|1697.2|1699.8|1699.4|1697.4|1697.2|40323
1606731900000|2020-11-30 10:25:00|1697.6|1697|1700|1699.8|1700.4|1700|1697.2|1697|18465
1606732200000|2020-11-30 10:30:00|1700.2|1700|1702.2|1702|1702.4|1702|1699.8|1699.6|32982
1606732500000|2020-11-30 10:35:00|1702.4|1702.2|1702.8|1702.4|1704|1703.4|1700.8|1700.6|47299
1606732800000|2020-11-30 10:40:00|1703|1702.6|1704|1703.6|1704|1703.8|1701.8|1701.4|32123
1606733100000|2020-11-30 10:45:00|1703.8|1703.8|1702.4|1701.8|1704|1703.8|1700.8|1700.4|46118
1606733400000|2020-11-30 10:50:00|1702.2|1702|1702.2|1701.8|1703.6|1703.2|1702|1701.6|20348
1606733700000|2020-11-30 10:55:00|1702|1702|1700.8|1700.4|1703.2|1702.8|1700.4|1700.2|24325
1606734000000|2020-11-30 11:00:00|1700.6|1700.2|1699|1698.8|1700.8|1700.4|1698.8|1698.6|44949
1606734300000|2020-11-30 11:05:00|1698.8|1698.6|1698.2|1698|1699.2|1699|1698|1697.6|22901
1606734600000|2020-11-30 11:10:00|1698.4|1698.2|1701|1700.4|1702.2|1701.8|1698|1697.6|44203
1606734900000|2020-11-30 11:15:00|1700.8|1700.2|1702.4|1702|1704.2|1703.8|1700|1699.6|104068
1606735200000|2020-11-30 11:20:00|1702.2|1702.2|1704.6|1704.2|1705.6|1705|1702.2|1701.6|49188
1606735500000|2020-11-30 11:25:00|1704.8|1704.4|1702.4|1702.2|1705|1704.6|1701.8|1701.2|26686
1606735800000|2020-11-30 11:30:00|1702.6|1702|1695.4|1695.2|1702.6|1702|1695.4|1695|117645
1606736100000|2020-11-30 11:35:00|1695.2|1695|1698.2|1697.8|1698.6|1698|1694.2|1693.6|65636
1606736400000|2020-11-30 11:40:00|1698|1697.6|1697.6|1697.4|1700|1699.8|1697|1696.6|22246
1606736700000|2020-11-30 11:45:00|1697.4|1697.2|1697.8|1697.6|1699|1698.4|1696.2|1695.8|23531
1606737000000|2020-11-30 11:50:00|1698|1697.4|1697|1696.8|1699.8|1699.4|1696.8|1696.6|36342
1606737300000|2020-11-30 11:55:00|1696.8|1696.6|1698.4|1698|1698.8|1698.4|1696.4|1696.2|27334
1606737600000|2020-11-30 12:00:00|1698.2|1697.8|1700.4|1700|1701.4|1701|1698|1697.8|19095
1606737900000|2020-11-30 12:05:00|1700.2|1699.8|1704.2|1703.8|1706.2|1705.8|1699.8|1699.6|28242
1606738200000|2020-11-30 12:10:00|1704.4|1704|1705.6|1705.2|1707|1706.6|1704.4|1704|22120
1606738500000|2020-11-30 12:15:00|1705.8|1705.4|1705.4|1704.8|1706|1705.6|1703.8|1703.4|27491
1606738800000|2020-11-30 12:20:00|1705.2|1705|1702.4|1702|1705.8|1705.4|1702.2|1701.8|11967
1606739100000|2020-11-30 12:25:00|1702.6|1702.2|1701.8|1701.6|1704.4|1703.8|1701.8|1701.4|14270
1606739400000|2020-11-30 12:30:00|1701.6|1701.4|1700.6|1700.4|1702.6|1702.2|1700.2|1700|45058
1606739700000|2020-11-30 12:35:00|1700.8|1700.6|1700.2|1699.8|1701.8|1701.4|1699.4|1699|33053
1606740000000|2020-11-30 12:40:00|1700.4|1699.6|1699.6|1699.2|1701|1700.8|1699.2|1699|44966
1606740300000|2020-11-30 12:45:00|1699.8|1699.4|1699.8|1699.6|1700.8|1700.2|1699.2|1699|16652
1606740600000|2020-11-30 12:50:00|1700|1699.8|1697.4|1697.2|1701.2|1701|1697.2|1697|22947
1606740900000|2020-11-30 12:55:00|1697.2|1697|1694.4|1694.2|1697.2|1697|1694.4|1694|36968
1606741200000|2020-11-30 13:00:00|1694.8|1694.6|1698|1697.4|1699.6|1699.2|1694.4|1694|33958
1606741500000|2020-11-30 13:05:00|1698.2|1697.6|1700.2|1699.8|1700.4|1700.2|1697.2|1696.6|36887
1606741800000|2020-11-30 13:10:00|1700.4|1700|1702.2|1702|1703.8|1703.4|1700.4|1699.8|27800
1606742100000|2020-11-30 13:15:00|1702|1701.8|1701.8|1701.4|1702.2|1702|1698.4|1698|37165
1606742400000|2020-11-30 13:20:00|1701.6|1701.6|1702|1701.6|1704.4|1704|1700.8|1700.6|20226
1606742700000|2020-11-30 13:25:00|1702.2|1701.8|1701.4|1701|1702.8|1702.6|1700.2|1700|12964
1606743000000|2020-11-30 13:30:00|1701.2|1700.8|1701.4|1701.2|1702.2|1702|1700.2|1700|14965
1606743300000|2020-11-30 13:35:00|1701.6|1701.4|1702.8|1702.4|1703.8|1703.6|1701.4|1701.2|20246
1606743600000|2020-11-30 13:40:00|1702.6|1702.2|1703.6|1703.2|1703.8|1703.4|1700.8|1700.4|15881
1606743900000|2020-11-30 13:45:00|1703.4|1703|1704|1703.6|1704|1703.6|1702.8|1702.4|19487
1606744200000|2020-11-30 13:50:00|1703.8|1703.4|1709.4|1709.2|1710.4|1710.2|1703.8|1703.4|67349
1606744500000|2020-11-30 13:55:00|1709.2|1709|1708.6|1708.4|1710.6|1710.2|1707.8|1707.4|24481
1606744800000|2020-11-30 14:00:00|1708.4|1708.2|1709|1708.8|1709.6|1709.4|1706.4|1706|18957
1606745100000|2020-11-30 14:05:00|1708.8|1708.6|1707.8|1707.6|1710.4|1710.2|1707.8|1707.4|33619
1606745400000|2020-11-30 14:10:00|1708|1707.8|1705.2|1704.8|1708.4|1708|1705|1704.6|58840
1606745700000|2020-11-30 14:15:00|1705|1705|1707|1706.6|1707.6|1707.2|1703.6|1703.4|38362
1606746000000|2020-11-30 14:20:00|1706.8|1706.4|1709|1708.4|1710.8|1710.4|1706.6|1706.4|43060
1606746300000|2020-11-30 14:25:00|1708.8|1708.6|1704.2|1703.8|1709|1708.6|1704|1703.8|36772
1606746600000|2020-11-30 14:30:00|1704|1703.6|1702.4|1702|1705.6|1705|1700.4|1700|54742
1606746900000|2020-11-30 14:35:00|1702.6|1701.8|1700.6|1700.2|1702.8|1702.6|1700.2|1700|58886
1606747200000|2020-11-30 14:40:00|1700.8|1700.4|1701|1700.8|1704|1703.6|1700.6|1700.4|39261
1606747500000|2020-11-30 14:45:00|1701.2|1700.6|1701.8|1701.6|1703.8|1703.4|1701.2|1700.6|64833
1606747800000|2020-11-30 14:50:00|1701.6|1701.4|1705.2|1704.8|1705.4|1704.8|1701.4|1701.2|50453
1606748100000|2020-11-30 14:55:00|1705|1704.6|1705.2|1704.8|1705.8|1705.6|1702.2|1702|41205
1606748400000|2020-11-30 15:00:00|1705.4|1705|1703.4|1703.2|1707.6|1707.2|1703.4|1703|42148
1606748700000|2020-11-30 15:05:00|1703.2|1703|1702.2|1702|1704.6|1704.2|1700|1699.8|61107
1606749000000|2020-11-30 15:10:00|1702.4|1702.2|1700.2|1699.8|1703.4|1702.8|1700|1699.4|29429
1606749300000|2020-11-30 15:15:00|1700.4|1700|1698.6|1698.2|1701|1700.6|1698|1697.8|32974
1606749600000|2020-11-30 15:20:00|1698.4|1698|1698|1697.6|1699.6|1699.2|1697.2|1697|41319
1606749900000|2020-11-30 15:25:00|1698.2|1697.8|1697|1696.4|1698.6|1698.4|1695.4|1695.2|65629
1606750200000|2020-11-30 15:30:00|1696.8|1696.6|1695.2|1695|1699.2|1698.8|1695|1694.8|62359
1606750500000|2020-11-30 15:35:00|1695|1694.8|1694.4|1694|1696.2|1695.8|1694.4|1694|82692
1606750800000|2020-11-30 15:40:00|1694.2|1693.8|1691.8|1691.4|1694.6|1694.4|1690.8|1690.6|156090
1606751100000|2020-11-30 15:45:00|1691.6|1691.2|1696|1695.8|1698|1697.8|1691.4|1691|61236
1606751400000|2020-11-30 15:50:00|1696.2|1696|1697.4|1697.2|1698.8|1698.2|1695.6|1695.4|47397
1606751700000|2020-11-30 15:55:00|1697.2|1697|1697|1696.6|1698.4|1698|1694.6|1694.2|43586
1606752000000|2020-11-30 16:00:00|1696.8|1696.4|1695.4|1695.2|1697|1696.6|1694|1693.8|55260
1606752300000|2020-11-30 16:05:00|1695.2|1695|1698.2|1697.6|1698.4|1698|1694.2|1693.8|61601
1606752600000|2020-11-30 16:10:00|1698|1697.8|1695.6|1695.2|1698.6|1698.2|1695.6|1695.2|61232
1606752900000|2020-11-30 16:15:00|1695.4|1695.4|1692.2|1691.6|1695.8|1695.6|1691.4|1691|107578
1606753200000|2020-11-30 16:20:00|1692|1691.8|1689.6|1689|1692.2|1692|1689.2|1689|113201
1606753500000|2020-11-30 16:25:00|1689.4|1689.2|1685.2|1684.4|1690|1689.8|1684.6|1684|205622
1606809600000|2020-12-01 08:00:00|1695|1668.8|1699.2|1697.4|1699.6|1698|1678.2|1668.8|171237
1606809900000|2020-12-01 08:05:00|1698.4|1697.6|1708.4|1707.2|1709|1707.4|1697.4|1695.2|141238
1606810200000|2020-12-01 08:10:00|1708.6|1707.4|1698.8|1697.6|1710|1709|1698.8|1697.4|106484
1606810500000|2020-12-01 08:15:00|1698.2|1697.2|1711.6|1710.6|1712|1711.2|1695.2|1694|108853
1606810800000|2020-12-01 08:20:00|1711.8|1711|1718.6|1717.2|1718.6|1717.8|1711|1710.4|115586
1606811100000|2020-12-01 08:25:00|1718|1717.8|1733.2|1732.4|1734.8|1734.2|1717.2|1716.4|206887
1606811400000|2020-12-01 08:30:00|1733|1732.6|1739|1738.2|1739|1738.4|1728.6|1727.8|65406
1606811700000|2020-12-01 08:35:00|1738.8|1738|1744.6|1743.6|1746.6|1745.8|1736.2|1735.2|142352
1606812000000|2020-12-01 08:40:00|1744|1743.8|1742.8|1742.4|1746.8|1746|1742.6|1741.8|93905
1606812300000|2020-12-01 08:45:00|1742.6|1742.2|1736.6|1736|1743|1742.8|1733.6|1733|122713
1606812600000|2020-12-01 08:50:00|1736.4|1735.8|1741|1740.2|1742.6|1741.4|1735|1734.4|75724
1606812900000|2020-12-01 08:55:00|1740.8|1740|1734.6|1734|1742.2|1741.6|1734|1733.8|57137
1606813200000|2020-12-01 09:00:00|1734.8|1733.8|1735.6|1735|1738.8|1738.2|1734.6|1733.8|118857
1606813500000|2020-12-01 09:05:00|1735.8|1735.2|1734.4|1733.8|1738.4|1737.8|1729.8|1729.4|119765
1606813800000|2020-12-01 09:10:00|1734.6|1734|1735.2|1734.6|1737.6|1737|1733.6|1733.4|63271
1606814100000|2020-12-01 09:15:00|1735|1734.4|1730.4|1730.2|1735.8|1735.4|1729.4|1729|52790
1606814400000|2020-12-01 09:20:00|1730.6|1729.8|1729|1728.6|1733.4|1733.2|1728.8|1728.4|32937
1606814700000|2020-12-01 09:25:00|1728.8|1728.4|1737.8|1737.2|1738.2|1737.8|1728.8|1728.4|32659
1606815000000|2020-12-01 09:30:00|1737.6|1737|1731.8|1731.4|1737.8|1737.2|1731.2|1730.6|41364
1606815300000|2020-12-01 09:35:00|1731.6|1731.6|1731.8|1731.4|1735|1734.6|1731.4|1730.8|32936
1606815600000|2020-12-01 09:40:00|1732|1731.6|1732.6|1732.4|1733.8|1733.6|1730.6|1730.2|34464
1606815900000|2020-12-01 09:45:00|1732.8|1732.6|1734.2|1733.6|1735.6|1735.2|1731.2|1730.6|44438
1606816200000|2020-12-01 09:50:00|1734|1733.4|1735.4|1734.8|1736|1735.8|1732.8|1732.6|48214
1606816500000|2020-12-01 09:55:00|1735.2|1735|1733|1732.6|1736.2|1735.8|1732.2|1731.6|50104
1606816800000|2020-12-01 10:00:00|1733.2|1732.8|1737.4|1737|1737.6|1737.2|1732.8|1732.6|39434
1606817100000|2020-12-01 10:05:00|1737.6|1736.8|1740.6|1740.2|1741.6|1741.2|1735.8|1735.4|43096
1606817400000|2020-12-01 10:10:00|1740.4|1740|1739.4|1739|1740.8|1740.6|1738.2|1738|23271
1606817700000|2020-12-01 10:15:00|1739.6|1739.2|1744.6|1744.2|1744.6|1744.2|1739.2|1738.8|41470
1606818000000|2020-12-01 10:20:00|1744.4|1744.4|1745.4|1745.2|1750.2|1749.8|1744.4|1744.2|119804
1606818300000|2020-12-01 10:25:00|1745.2|1745|1743|1742.8|1745.4|1745.2|1742|1741.8|45919
1606818600000|2020-12-01 10:30:00|1742.8|1742.6|1738.8|1738.2|1744|1743.8|1738.4|1738|132307
1606818900000|2020-12-01 10:35:00|1738.6|1738.4|1734.6|1734.2|1741.2|1740.8|1734.4|1734|55433
1606819200000|2020-12-01 10:40:00|1734.2|1734|1738|1737.6|1740.8|1740.2|1734.2|1733.8|35591
1606819500000|2020-12-01 10:45:00|1737.8|1737.4|1745.2|1745|1746.2|1746|1737.2|1737|40448
1606819800000|2020-12-01 10:50:00|1745.4|1745.2|1744.2|1744|1746|1745.6|1742.8|1742.2|75654
1606820100000|2020-12-01 10:55:00|1744.4|1744.2|1745.4|1744.8|1746.6|1746|1743.8|1743.4|40740
1606820400000|2020-12-01 11:00:00|1745.2|1744.6|1747|1746.6|1748|1747.8|1744.8|1744.6|55225
1606820700000|2020-12-01 11:05:00|1746.8|1746.4|1747.4|1747.2|1748.2|1748|1746|1745.6|55397
1606821000000|2020-12-01 11:10:00|1747.6|1747.4|1750.8|1750.4|1751|1750.8|1746.2|1745.8|62822
1606821300000|2020-12-01 11:15:00|1751|1750.6|1750.2|1750|1754|1753.6|1750.2|1750|63490
1606821600000|2020-12-01 11:20:00|1750.4|1750.2|1755.6|1755.2|1758.6|1758.2|1750|1749.8|59183
1606821900000|2020-12-01 11:25:00|1755.4|1755|1756.2|1755.6|1759|1758.8|1755.2|1755|58333
1606822200000|2020-12-01 11:30:00|1755.8|1755.8|1757.8|1757.6|1758|1757.8|1755.8|1755.2|34644
1606822500000|2020-12-01 11:35:00|1758|1757.8|1759.2|1758.8|1761|1760.6|1756.4|1756|105208
1606822800000|2020-12-01 11:40:00|1759|1758.6|1759|1758.6|1760|1759.8|1756|1755.8|52771
1606823100000|2020-12-01 11:45:00|1759.2|1758.8|1753.4|1752.8|1759.4|1759.2|1753.2|1752.8|28930
1606823400000|2020-12-01 11:50:00|1753.6|1753|1753.4|1753|1755.4|1755|1753|1752.6|20907
1606823700000|2020-12-01 11:55:00|1753.6|1753.2|1755.8|1755.2|1757.8|1757.4|1753.2|1752.8|31583
1606824000000|2020-12-01 12:00:00|1755.6|1755|1756.4|1755.8|1757|1756.6|1753.8|1753.2|75206
1606824300000|2020-12-01 12:05:00|1756.2|1756|1760.8|1760.6|1762|1761.8|1756|1755.8|84042
1606824600000|2020-12-01 12:10:00|1761|1760.8|1763.2|1762.8|1764.8|1764.6|1761|1760.6|150196
1606824900000|2020-12-01 12:15:00|1763|1762.6|1759.8|1759.6|1763.2|1762.8|1759.8|1759.6|29266
1606825200000|2020-12-01 12:20:00|1759.6|1759.4|1761.2|1760.8|1762|1761.4|1759|1758.6|19624
1606825500000|2020-12-01 12:25:00|1761.4|1761|1764.6|1764.4|1765.8|1765.6|1761.4|1761|76061
1606825800000|2020-12-01 12:30:00|1764.8|1764.6|1763.8|1763.2|1766|1765.8|1763.2|1763|16041
1606826100000|2020-12-01 12:35:00|1763.6|1763|1766.4|1766|1766.4|1766.2|1763|1762.6|38032
1606826400000|2020-12-01 12:40:00|1766.6|1766.2|1769.2|1768.8|1770.8|1770.2|1766.2|1766|66236
1606826700000|2020-12-01 12:45:00|1769.4|1769|1769.6|1769.2|1772|1771.6|1768.4|1767.8|60535
1606827000000|2020-12-01 12:50:00|1769.8|1769.4|1764.4|1764|1770.2|1770|1763.6|1763|43786
1606827300000|2020-12-01 12:55:00|1764.6|1764.2|1765.6|1765|1766.4|1765.8|1763.2|1763|29765
1606827600000|2020-12-01 13:00:00|1765.4|1765.2|1765.2|1765|1769.4|1769|1764.8|1764.4|85785
1606827900000|2020-12-01 13:05:00|1765.4|1764.8|1760.4|1760|1765.6|1765|1760.2|1760|54266
1606828200000|2020-12-01 13:10:00|1760.6|1760.2|1763.4|1763.2|1763.6|1763.4|1759.4|1759.2|41518
1606828500000|2020-12-01 13:15:00|1763.6|1763|1761.8|1761.4|1763.8|1763.4|1761.4|1761|38075
1606828800000|2020-12-01 13:20:00|1761.4|1761.2|1751|1750.8|1761.4|1761.2|1750.8|1750.4|70714
1606829100000|2020-12-01 13:25:00|1750.8|1750.6|1748.8|1748.2|1752.8|1752.2|1746|1745.6|119351
1606829400000|2020-12-01 13:30:00|1748.6|1748|1750.4|1749.8|1750.4|1750.2|1745.6|1745|59272
1606829700000|2020-12-01 13:35:00|1750.6|1750|1755.4|1755.2|1756|1755.8|1750.6|1750|25971
1606830000000|2020-12-01 13:40:00|1755.6|1755.4|1752.6|1752.4|1756|1755.8|1751.6|1751.4|21354
1606830300000|2020-12-01 13:45:00|1752.8|1752.6|1753.4|1753|1755|1754.2|1752|1751.6|20492
1606830600000|2020-12-01 13:50:00|1753.2|1752.8|1756.8|1756.2|1758.2|1757.8|1752.6|1752.4|43625
1606830900000|2020-12-01 13:55:00|1757|1756.4|1755.2|1755|1758.4|1757.8|1753.2|1752.8|27867
1606831200000|2020-12-01 14:00:00|1755.4|1755.2|1753.2|1752.8|1756.6|1756|1752.6|1752.2|16165
1606831500000|2020-12-01 14:05:00|1753.6|1753|1754.6|1754.2|1755.8|1755.4|1752.4|1752.2|34116
1606831800000|2020-12-01 14:10:00|1754.4|1754|1754.4|1753.8|1757.6|1757.4|1753.8|1753.2|29109
1606832100000|2020-12-01 14:15:00|1754.2|1753.6|1756.4|1756|1757|1756.8|1753.2|1753|29540
1606832400000|2020-12-01 14:20:00|1756.6|1756.2|1754.8|1754.6|1757|1756.6|1753.6|1753.4|43741
1606832700000|2020-12-01 14:25:00|1754.6|1754.4|1753.2|1752.8|1756.2|1755.8|1752.2|1751.8|31370
1606833000000|2020-12-01 14:30:00|1753.4|1753|1753|1752.6|1756.8|1756.2|1752.6|1752.2|54340
1606833300000|2020-12-01 14:35:00|1752.8|1752.4|1760|1759.6|1762|1761.2|1751.8|1751.4|93781
1606833600000|2020-12-01 14:40:00|1759.8|1759.4|1756|1755.6|1761.4|1761|1754|1753.4|43025
1606833900000|2020-12-01 14:45:00|1756.2|1755.8|1755|1754.6|1758.8|1758.4|1754.6|1754.2|48084
1606834200000|2020-12-01 14:50:00|1755.4|1754.4|1759.8|1759.4|1762.2|1761.8|1754.8|1754.4|95290
1606834500000|2020-12-01 14:55:00|1759.6|1759.2|1761.2|1760.8|1765.8|1765.2|1757.8|1757.4|78221
1606834800000|2020-12-01 15:00:00|1761|1760.4|1759.8|1759.4|1761.6|1761|1758.4|1758.2|42803
1606835100000|2020-12-01 15:05:00|1759.6|1759|1760.4|1760.2|1764|1763.6|1758.6|1758|37160
1606835400000|2020-12-01 15:10:00|1760.2|1760|1756.8|1756.4|1760.4|1760.2|1756.2|1755.8|30291
1606835700000|2020-12-01 15:15:00|1757|1756.6|1756.4|1756.2|1757.8|1757.6|1755.2|1755|29262
1606836000000|2020-12-01 15:20:00|1756.2|1756|1759.2|1758.6|1759.2|1758.6|1755|1754.8|41548
1606836300000|2020-12-01 15:25:00|1759|1758.8|1758.8|1758.6|1759.8|1759.4|1756.6|1756.4|86510
1606836600000|2020-12-01 15:30:00|1758.6|1758.4|1759.2|1758.8|1761.4|1761|1758.2|1757.8|46999
1606836900000|2020-12-01 15:35:00|1759.4|1759|1761.8|1761.4|1761.8|1761.4|1758.4|1758|78731
1606837200000|2020-12-01 15:40:00|1762|1761.6|1761.4|1761.2|1762.4|1762|1759.2|1759|57353
1606837500000|2020-12-01 15:45:00|1761.6|1761.4|1763.4|1763.2|1764|1763.4|1760.4|1760.2|82471
1606837800000|2020-12-01 15:50:00|1763.2|1763|1767.4|1767|1769.8|1769.6|1763.2|1763|133185
1606838100000|2020-12-01 15:55:00|1767.2|1766.8|1763|1762.4|1767.6|1767.4|1762.8|1762.2|55656
1606838400000|2020-12-01 16:00:00|1762.8|1762.6|1760|1759.8|1763.2|1763|1759.4|1759.2|42676
1606838700000|2020-12-01 16:05:00|1760.2|1759.6|1764.2|1763.8|1764.4|1763.8|1759.6|1759.4|90623
1606839000000|2020-12-01 16:10:00|1764.4|1764|1763.6|1763|1767|1766.6|1763.2|1763|82776
1606839300000|2020-12-01 16:15:00|1763.8|1763.2|1765.2|1764.8|1766.4|1766|1763|1762.8|87651
1606839600000|2020-12-01 16:20:00|1765|1764.6|1766.8|1766.6|1767|1766.8|1764.6|1764.4|97236
1606839900000|2020-12-01 16:25:00|1767|1766.8|1765.2|1764.6|1768|1767.6|1763.6|1763.4|148145
1606896000000|2020-12-02 08:00:00|1753.8|1738.2|1755.6|1754.8|1760|1759|1750.4|1738.2|101019
1606896300000|2020-12-02 08:05:00|1755.8|1755.2|1742.4|1741.2|1756.6|1755.4|1742|1740.6|107329
1606896600000|2020-12-02 08:10:00|1742.2|1741|1754.8|1754.4|1757.2|1755.8|1739.4|1738.6|75732
1606896900000|2020-12-02 08:15:00|1755|1754.6|1750.6|1749.4|1765|1764.6|1750.6|1749.4|85889
1606897200000|2020-12-02 08:20:00|1750.4|1749.2|1752.6|1752|1753.4|1752.8|1745|1744.4|48357
1606897500000|2020-12-02 08:25:00|1752.4|1751.6|1751|1750.6|1756.4|1755.8|1750.8|1750.2|34436
1606897800000|2020-12-02 08:30:00|1750.8|1750.2|1746.8|1746|1751|1750.2|1745.6|1745|49069
1606898100000|2020-12-02 08:35:00|1746.4|1745.8|1751.8|1751.4|1753.2|1752.6|1744.8|1744|69226
1606898400000|2020-12-02 08:40:00|1752|1751.6|1755|1754.6|1755.8|1755.4|1749.8|1749|83798
1606898700000|2020-12-02 08:45:00|1754.8|1754.4|1752.2|1752|1755.2|1754.6|1749.8|1749.4|71931
1606899000000|2020-12-02 08:50:00|1752|1751.8|1752.2|1751.6|1752.8|1752.4|1748.2|1748|34033
1606899300000|2020-12-02 08:55:00|1752.4|1751.8|1750.8|1750.4|1754|1753.4|1750|1749.6|29346
1606899600000|2020-12-02 09:00:00|1750.6|1750.2|1746.2|1745.8|1750.6|1750.2|1744|1743.8|74308
1606899900000|2020-12-02 09:05:00|1746|1745.6|1745.4|1745|1746.2|1745.6|1739.8|1739.4|52924
1606900200000|2020-12-02 09:10:00|1745.2|1745.2|1748|1747.8|1749.4|1748.8|1745.2|1744.8|31518
1606900500000|2020-12-02 09:15:00|1748.2|1747.6|1750|1749.6|1750.6|1750|1746|1745.4|45368
1606900800000|2020-12-02 09:20:00|1750.2|1749.8|1750|1749.6|1752.2|1751.8|1749.2|1748.6|34186
1606901100000|2020-12-02 09:25:00|1749.8|1749.4|1748.4|1748|1751.6|1751|1747.8|1747.6|33933
1606901400000|2020-12-02 09:30:00|1748.6|1748.2|1752.4|1752|1752.6|1752.2|1748.6|1748|18957
1606901700000|2020-12-02 09:35:00|1752.6|1752.2|1752.2|1751.8|1756|1755.6|1751.4|1751.2|45093
1606902000000|2020-12-02 09:40:00|1752.4|1752|1756.4|1756.2|1756.4|1756.2|1752.4|1752|160438
1606902300000|2020-12-02 09:45:00|1756.2|1756|1759.2|1759|1762.4|1761.8|1755.6|1755.2|114475
1606902600000|2020-12-02 09:50:00|1759.4|1758.8|1761.2|1760.6|1762.8|1762.4|1757.8|1757.4|107453
1606902900000|2020-12-02 09:55:00|1761.4|1760.8|1758.6|1758.2|1763.2|1762.8|1758.2|1758|104960
1606903200000|2020-12-02 10:00:00|1758.4|1758|1762.4|1762|1763.4|1763|1758.2|1758|54961
1606903500000|2020-12-02 10:05:00|1762.2|1762.2|1764.2|1764|1764.6|1764.2|1760.6|1760|45632
1606903800000|2020-12-02 10:10:00|1764|1763.8|1762.6|1762.2|1765|1764.8|1761.4|1761|33327
1606904100000|2020-12-02 10:15:00|1762.4|1761.8|1758.8|1758.4|1762.6|1762.2|1757.8|1757.2|30093
1606904400000|2020-12-02 10:20:00|1758.6|1758.2|1758.6|1758.2|1761.2|1760.6|1757.6|1757.2|44854
1606904700000|2020-12-02 10:25:00|1758.4|1758|1759.4|1759|1761.8|1761.2|1757.2|1757|62734
1606905000000|2020-12-02 10:30:00|1759.2|1758.8|1757|1756.6|1760|1759.6|1756.6|1756.4|20547
1606905300000|2020-12-02 10:35:00|1756.8|1756.4|1756.4|1756|1757.6|1757.4|1755.8|1755.2|15430
1606905600000|2020-12-02 10:40:00|1756.2|1755.8|1756.8|1756.4|1757.2|1757|1754.8|1754.2|13903
1606905900000|2020-12-02 10:45:00|1756.6|1756.2|1760.6|1760.2|1761.2|1760.8|1756|1755.8|34180
1606906200000|2020-12-02 10:50:00|1760.8|1760.4|1760.8|1760.4|1761.8|1761.4|1759.6|1759|24333
1606906500000|2020-12-02 10:55:00|1761|1760.6|1762.2|1761.6|1763.8|1763.2|1760.8|1760.6|19055
1606906800000|2020-12-02 11:00:00|1762|1761.8|1760.6|1760.2|1762|1761.8|1759.6|1759.2|12293
1606907100000|2020-12-02 11:05:00|1760.8|1760.4|1763.4|1763|1764|1763.8|1759.8|1759.6|23740
1606907400000|2020-12-02 11:10:00|1763.6|1763.2|1761.2|1761|1764|1763.8|1761.2|1760.6|16441
1606907700000|2020-12-02 11:15:00|1761.4|1761.2|1765|1764.6|1765.2|1765|1759.8|1759.6|43853
1606908000000|2020-12-02 11:20:00|1764.8|1764.4|1766.4|1766|1767|1766.8|1764|1763.6|23709
1606908300000|2020-12-02 11:25:00|1766.2|1766.2|1766.6|1766.2|1767.8|1767.4|1765.6|1765.4|14784
1606908600000|2020-12-02 11:30:00|1766.4|1766.4|1767|1766.6|1768.8|1768.2|1765.6|1765.4|32409
1606908900000|2020-12-02 11:35:00|1766.8|1766.8|1766.2|1766|1767.2|1766.8|1765|1764.6|11485
1606909200000|2020-12-02 11:40:00|1766.6|1765.8|1767.2|1766.8|1767.4|1767|1765.4|1765|15264
1606909500000|2020-12-02 11:45:00|1767.4|1767|1746|1745.2|1768.4|1768|1745.6|1745|105572
1606909800000|2020-12-02 11:50:00|1746.2|1745.8|1753.8|1753.6|1753.8|1753.6|1744|1743.6|67927
1606910100000|2020-12-02 11:55:00|1753.6|1753.4|1757.2|1756.6|1757.6|1757|1753.6|1753|20280
1606910400000|2020-12-02 12:00:00|1756.8|1756.2|1758.8|1758.2|1759.2|1758.6|1754.8|1754.6|37512
1606910700000|2020-12-02 12:05:00|1758.6|1758|1760.2|1759.8|1760.8|1760.2|1757.8|1757|13429
1606911000000|2020-12-02 12:10:00|1760|1759.4|1759.4|1759|1761.6|1761|1757.8|1757.2|48424
1606911300000|2020-12-02 12:15:00|1759.6|1759.2|1758.4|1757.8|1761.4|1761|1757.8|1757|25057
1606911600000|2020-12-02 12:20:00|1758.2|1757.6|1758|1757.6|1758.8|1758.4|1756.4|1755.8|29765
1606911900000|2020-12-02 12:25:00|1758.2|1757.8|1759|1758.4|1759.6|1759.2|1757|1756.4|13878
1606912200000|2020-12-02 12:30:00|1759.2|1758.6|1759.8|1759.4|1760.6|1760|1758.2|1758|14638
1606912500000|2020-12-02 12:35:00|1760|1759.6|1757.8|1757.2|1760.8|1760.4|1757.2|1756.8|21518
1606912800000|2020-12-02 12:40:00|1758|1757.4|1757.2|1757|1758.2|1757.8|1755|1754.4|27756
1606913100000|2020-12-02 12:45:00|1757|1756.8|1764|1763.6|1764|1763.8|1757|1756.8|51585
1606913400000|2020-12-02 12:50:00|1763.8|1763.8|1769.2|1768.8|1769.6|1769.2|1762.8|1762.4|50936
1606913700000|2020-12-02 12:55:00|1769.4|1769|1763.4|1762.8|1769.4|1769|1763.4|1762.6|41972
1606914000000|2020-12-02 13:00:00|1763.6|1763|1765.2|1764.8|1766.4|1766|1763.4|1762.8|24952
1606914300000|2020-12-02 13:05:00|1765|1764.6|1764.8|1764.2|1765.2|1764.6|1763.4|1762.8|11205
1606914600000|2020-12-02 13:10:00|1764.6|1764|1758.8|1757.4|1764.6|1764.2|1758.6|1757.2|29804
1606914900000|2020-12-02 13:15:00|1758.6|1757.6|1761.2|1760.6|1763.4|1762.8|1758.4|1757.6|22755
1606915200000|2020-12-02 13:20:00|1761|1760.8|1760.4|1760.2|1761.8|1761.4|1759.8|1759.6|25351
1606915500000|2020-12-02 13:25:00|1760.6|1760.4|1762.4|1761.6|1763.2|1763|1758.2|1758|47268
1606915800000|2020-12-02 13:30:00|1762.2|1761.4|1761|1760.8|1764.4|1764|1760.8|1760.6|38657
1606916100000|2020-12-02 13:35:00|1761.2|1760.6|1763|1762.6|1764.4|1764|1760.2|1759.8|34087
1606916400000|2020-12-02 13:40:00|1762.8|1762.4|1763|1762.6|1764|1763.6|1759.8|1759.6|33547
1606916700000|2020-12-02 13:45:00|1763.2|1762.8|1760.8|1760.4|1763.6|1763.2|1759.8|1759.6|19033
1606917000000|2020-12-02 13:50:00|1760.6|1760.2|1760.8|1760.6|1762|1761.8|1760|1759.8|21553
1606917300000|2020-12-02 13:55:00|1761|1760.8|1762.4|1762|1763.2|1762.8|1759.8|1759.2|32725
1606917600000|2020-12-02 14:00:00|1762.2|1761.8|1764.4|1764|1764.8|1764.6|1761.4|1761.2|39819
1606917900000|2020-12-02 14:05:00|1764.2|1763.8|1766.8|1766.4|1767.8|1767.6|1762.8|1762.4|229274
1606918200000|2020-12-02 14:10:00|1766.6|1766.6|1767.4|1767|1768.6|1768.2|1764.2|1763.8|42014
1606918500000|2020-12-02 14:15:00|1767.2|1766.8|1764|1763.4|1768|1767.6|1763.6|1763.2|33034
1606918800000|2020-12-02 14:20:00|1763.8|1763.6|1759.4|1759|1764|1763.8|1756|1755.4|50385
1606919100000|2020-12-02 14:25:00|1759.2|1758.8|1759.6|1759|1761.8|1761.4|1758.6|1758.2|27165
1606919400000|2020-12-02 14:30:00|1759.4|1758.8|1759.2|1758.8|1759.8|1759.2|1754.4|1754.2|57084
1606919700000|2020-12-02 14:35:00|1759|1759|1764.8|1764.2|1764.8|1764.4|1758.6|1758|49797
1606920000000|2020-12-02 14:40:00|1764.6|1764|1765|1764.6|1766.2|1766|1759.8|1759.4|94177
1606920300000|2020-12-02 14:45:00|1764.8|1764.4|1769|1768.4|1770|1769.8|1763|1762.6|56003
1606920600000|2020-12-02 14:50:00|1768.8|1768.6|1772.8|1772.4|1774.6|1774|1767.8|1767.4|51841
1606920900000|2020-12-02 14:55:00|1773|1772.6|1769.6|1769.2|1773.4|1773.2|1767.6|1767.4|51219
1606921200000|2020-12-02 15:00:00|1770|1769|1773.6|1773.2|1773.6|1773.2|1769.2|1769|26174
1606921500000|2020-12-02 15:05:00|1773.4|1773|1772.2|1772|1774|1773.6|1771|1770.4|36273
1606921800000|2020-12-02 15:10:00|1772.4|1772.2|1776.8|1776.4|1777|1776.8|1772.4|1772|74320
1606922100000|2020-12-02 15:15:00|1776.6|1776.2|1777.6|1777.2|1780|1779.8|1776.6|1776.2|63365
1606922400000|2020-12-02 15:20:00|1777.4|1777|1780.8|1780.2|1781.8|1781.2|1774.6|1774.4|105385
1606922700000|2020-12-02 15:25:00|1780.6|1780.4|1780.8|1780.4|1781.4|1781.2|1778.8|1778.4|30636
1606923000000|2020-12-02 15:30:00|1781|1780.6|1779|1778.6|1781.2|1781|1778.6|1778.2|36794
1606923300000|2020-12-02 15:35:00|1778.8|1778.4|1781|1780.8|1781.6|1781.2|1778.4|1778|61487
1606923600000|2020-12-02 15:40:00|1780.8|1780.6|1784.8|1784.4|1785.6|1785.4|1779.8|1779.6|99341
1606923900000|2020-12-02 15:45:00|1785|1784.6|1778.4|1778|1785|1784.8|1778.2|1778|83842
1606924200000|2020-12-02 15:50:00|1778.2|1777.8|1782.6|1782.2|1784|1783.8|1778|1777.8|118381
1606924500000|2020-12-02 15:55:00|1782.8|1782.4|1790|1789.6|1790|1789.8|1782.6|1782.2|82276
1606924800000|2020-12-02 16:00:00|1789.8|1789.8|1790.6|1790.2|1790.6|1790.4|1787.8|1787.6|108909
1606925100000|2020-12-02 16:05:00|1790.8|1790.4|1793.8|1793.2|1794.6|1794.4|1790.8|1790.2|77557
1606925400000|2020-12-02 16:10:00|1793.6|1793.4|1794.8|1794.6|1796.6|1796.2|1793.2|1792.8|122681
1606925700000|2020-12-02 16:15:00|1794.6|1794.2|1794.4|1794.2|1795|1794.6|1791.4|1791|123417
1606926000000|2020-12-02 16:20:00|1794.6|1794.4|1793.2|1792.8|1795|1794.8|1792.6|1792.4|105991
1606926300000|2020-12-02 16:25:00|1793|1792.6|1789|1788.4|1794.4|1794|1787.4|1786.8|109605
1606982400000|2020-12-03 08:00:00|1787|1784.2|1796.4|1795.4|1796.6|1795.8|1783.6|1781.4|78510
1606982700000|2020-12-03 08:05:00|1795.8|1795|1777.8|1776.2|1796.4|1795|1774.8|1773.6|118679
1606983000000|2020-12-03 08:10:00|1777.6|1776|1777.8|1777|1784.8|1783.4|1774.8|1774.2|70634
1606983300000|2020-12-03 08:15:00|1777.2|1777.2|1786.4|1785.2|1787.8|1787.2|1777|1776.4|65663
1606983600000|2020-12-03 08:20:00|1786.6|1785.4|1781.2|1780.4|1787.8|1787.4|1779.6|1779|39090
1606983900000|2020-12-03 08:25:00|1781|1780|1792.4|1791.4|1792.6|1791.6|1780|1779|48642
1606984200000|2020-12-03 08:30:00|1792.2|1791.2|1786.2|1785.6|1792.4|1791.4|1786.2|1785.6|31190
1606984500000|2020-12-03 08:35:00|1786|1785.4|1787.6|1787|1790|1789.4|1786|1785|32953
1606984800000|2020-12-03 08:40:00|1788|1787.2|1788.6|1787.6|1793.8|1793.2|1788|1787|44752
1606985100000|2020-12-03 08:45:00|1788.4|1787.8|1784.8|1784|1790|1789.6|1782.6|1781.8|43029
1606985400000|2020-12-03 08:50:00|1784.6|1783.8|1782.4|1781.8|1786|1785.2|1781.8|1781.4|35906
1606985700000|2020-12-03 08:55:00|1782.2|1781.6|1782.8|1782.6|1784.8|1784.4|1781.4|1780.4|48117
1606986000000|2020-12-03 09:00:00|1783|1782.4|1783.4|1783|1784.6|1784.2|1779.8|1779.4|54246
1606986300000|2020-12-03 09:05:00|1783.6|1783.2|1780.2|1779.6|1784.4|1784|1778.6|1778.4|71162
1606986600000|2020-12-03 09:10:00|1780|1779.8|1783.8|1783.2|1784.8|1784.4|1780|1779.8|49326
1606986900000|2020-12-03 09:15:00|1783.6|1783|1785.4|1784.8|1788|1787.6|1782.2|1781.6|31692
1606987200000|2020-12-03 09:20:00|1785.2|1784.6|1785|1784.8|1786|1785.4|1782.8|1782.2|39982
1606987500000|2020-12-03 09:25:00|1784.8|1784.4|1779.8|1779.4|1785.6|1785|1779.2|1778.8|43454
1606987800000|2020-12-03 09:30:00|1779.6|1779|1778.4|1778|1779.8|1779|1775.6|1775|60594
1606988100000|2020-12-03 09:35:00|1778.2|1777.8|1777.4|1777|1781.2|1780.8|1776.6|1776.2|34096
1606988400000|2020-12-03 09:40:00|1777.2|1776.6|1774.8|1774.4|1777.2|1777|1773.6|1773.2|36289
1606988700000|2020-12-03 09:45:00|1775|1774.6|1780.6|1780.2|1782.6|1782.2|1775|1774.6|46537
1606989000000|2020-12-03 09:50:00|1780.8|1780.4|1779.4|1779.2|1781.8|1781.4|1778.8|1778.4|27674
1606989300000|2020-12-03 09:55:00|1779.6|1779|1775.4|1774.8|1781|1780.4|1774.2|1774|45184
1606989600000|2020-12-03 10:00:00|1775.2|1775|1780.8|1780.6|1781.4|1781|1775.2|1774.8|20078
1606989900000|2020-12-03 10:05:00|1781|1780.8|1781.4|1780.8|1786|1785.4|1780|1779.6|102522
1606990200000|2020-12-03 10:10:00|1781.6|1781|1781.8|1781.4|1786|1785.4|1781.4|1781|58430
1606990500000|2020-12-03 10:15:00|1782|1781.6|1783.2|1782.6|1784.2|1783.8|1782|1781.6|12633
1606990800000|2020-12-03 10:20:00|1782.8|1782.8|1784.2|1783.8|1786.2|1786|1782.6|1782.4|14525
1606991100000|2020-12-03 10:25:00|1784|1784|1786|1785.6|1786.8|1786.6|1782.6|1782|16952
1606991400000|2020-12-03 10:30:00|1786.2|1785.8|1784|1783.6|1786.6|1786.4|1783.8|1783.4|17372
1606991700000|2020-12-03 10:35:00|1784.2|1783.8|1783|1782.6|1786.2|1786|1782.4|1782.2|25793
1606992000000|2020-12-03 10:40:00|1783.2|1782.8|1784.8|1784.2|1785|1784.8|1782.4|1782.2|11326
1606992300000|2020-12-03 10:45:00|1785|1784.4|1786|1785.6|1787.4|1786.8|1784.8|1784.4|33980
1606992600000|2020-12-03 10:50:00|1785.8|1785.8|1785.4|1785.2|1786|1785.8|1783.4|1783.2|18939
1606992900000|2020-12-03 10:55:00|1785.2|1785|1786|1785.4|1787.6|1787|1784.6|1784.2|23029
1606993200000|2020-12-03 11:00:00|1785.8|1785.2|1787.2|1786.8|1787.8|1787.4|1785|1784.6|16152
1606993500000|2020-12-03 11:05:00|1787.4|1787|1789|1788.4|1791.6|1791.4|1787.4|1786.8|49566
1606993800000|2020-12-03 11:10:00|1788.8|1788.6|1789.6|1789|1789.6|1789.2|1786.8|1786.4|38034
1606994100000|2020-12-03 11:15:00|1789.4|1789.2|1789.2|1788.8|1790|1789.6|1787.6|1787.2|25338
1606994400000|2020-12-03 11:20:00|1789|1789|1788.2|1787.6|1791.8|1791.6|1786.2|1785.8|43826
1606994700000|2020-12-03 11:25:00|1788|1787.4|1786.2|1785.8|1788.8|1788.6|1785.8|1785.4|27701
1606995000000|2020-12-03 11:30:00|1786|1786|1788.4|1788|1789.4|1789|1786|1785.8|26750
1606995300000|2020-12-03 11:35:00|1788.2|1787.8|1788.4|1788|1790|1789.6|1788|1787.8|11657
1606995600000|2020-12-03 11:40:00|1788.2|1787.8|1786.2|1786|1788.2|1788|1786|1785.8|10304
1606995900000|2020-12-03 11:45:00|1786.4|1786.2|1788|1787.6|1789|1788.6|1786.2|1786|18826
1606996200000|2020-12-03 11:50:00|1787.8|1787.4|1788.8|1788.4|1789.8|1789.2|1787.6|1787.4|14196
1606996500000|2020-12-03 11:55:00|1789.2|1788.6|1789.2|1788.8|1790.8|1790.6|1788.4|1788|26021
1606996800000|2020-12-03 12:00:00|1789.4|1789|1789.4|1789|1790.8|1790.6|1788.4|1788|24014
1606997100000|2020-12-03 12:05:00|1789.6|1789.2|1789|1788.8|1791.6|1791.2|1788.4|1788|22072
1606997400000|2020-12-03 12:10:00|1789.2|1789|1791.2|1790.6|1793.4|1792.8|1788.6|1788.4|23302
1606997700000|2020-12-03 12:15:00|1791|1790.4|1790.8|1790.4|1791.2|1790.8|1789|1788.6|13424
1606998000000|2020-12-03 12:20:00|1790.6|1790.2|1790|1789.8|1793.8|1793.4|1788.4|1788|20799
1606998300000|2020-12-03 12:25:00|1790.2|1790|1791.2|1791|1792.4|1792|1790|1789.8|17500
1606998600000|2020-12-03 12:30:00|1791|1790.8|1792|1791.6|1792.4|1792.2|1789.6|1789.2|10091
1606998900000|2020-12-03 12:35:00|1791.8|1791.8|1787.8|1787.4|1792.8|1792.4|1787.6|1787.2|45562
1606999200000|2020-12-03 12:40:00|1787.6|1787.2|1783.2|1783|1788.4|1788|1780.8|1780.4|185375
1606999500000|2020-12-03 12:45:00|1783.4|1782.8|1784.8|1784.4|1786.6|1786.4|1782.6|1782.2|22137
1606999800000|2020-12-03 12:50:00|1784.6|1784|1780.8|1780.4|1784.8|1784.2|1780.6|1780.2|24644
1607000100000|2020-12-03 12:55:00|1780.6|1780.2|1774.8|1774.4|1781|1780.6|1773.6|1773.2|46489
1607000400000|2020-12-03 13:00:00|1774.6|1774.2|1780.4|1780|1780.8|1780.6|1772.8|1772.2|62993
1607000700000|2020-12-03 13:05:00|1780.6|1780.2|1786.8|1786.2|1787|1786.6|1780.6|1780.2|37460
1607001000000|2020-12-03 13:10:00|1787|1786.4|1784|1783.8|1788.2|1787.8|1782.4|1782|59493
1607001300000|2020-12-03 13:15:00|1783.8|1783.6|1782.8|1782|1784.4|1784|1775|1773.2|144206
1607001600000|2020-12-03 13:20:00|1783|1782.2|1788.2|1787.8|1788.4|1787.8|1782.8|1782|30573
1607001900000|2020-12-03 13:25:00|1788|1787.6|1786.6|1785.8|1788.6|1788.2|1786|1785.4|29273
1607002200000|2020-12-03 13:30:00|1786.8|1786.2|1794.2|1793.6|1795.8|1795.4|1786.8|1785.8|59422
1607002500000|2020-12-03 13:35:00|1794|1793.4|1795.2|1794.8|1798.4|1798.2|1794|1793.4|64644
1607002800000|2020-12-03 13:40:00|1795|1794.6|1796|1795.6|1798.8|1798.4|1794.6|1794.2|157722
1607003100000|2020-12-03 13:45:00|1795.8|1795.4|1802|1801.6|1803.8|1803.2|1795.2|1794.8|141623
1607003400000|2020-12-03 13:50:00|1802.2|1801.8|1800.2|1800|1803.2|1802.8|1796.8|1796.2|45990
1607003700000|2020-12-03 13:55:00|1800.6|1800.2|1803.2|1802.8|1803.4|1803|1799.6|1799.4|47970
1607004000000|2020-12-03 14:00:00|1803|1802.6|1802.2|1801.8|1803.6|1803.4|1799.2|1799|36171
1607004300000|2020-12-03 14:05:00|1802|1801.4|1802|1801.8|1802|1801.8|1799.8|1799.4|42657
1607004600000|2020-12-03 14:10:00|1801.8|1801.6|1805.6|1805.4|1806|1805.4|1800|1799.8|77195
1607004900000|2020-12-03 14:15:00|1805.4|1805.2|1801.8|1801.4|1805.4|1805.2|1801.8|1801.4|47572
1607005200000|2020-12-03 14:20:00|1802|1801.6|1804|1803.6|1804.4|1804|1801.6|1801.4|26294
1607005500000|2020-12-03 14:25:00|1803.8|1803.2|1801|1800.6|1804|1803.6|1800.8|1800.6|59165
1607005800000|2020-12-03 14:30:00|1801.4|1800.8|1799|1798.6|1804.6|1804.2|1799|1798.4|121122
1607006100000|2020-12-03 14:35:00|1798.8|1798.8|1798.6|1798.2|1799|1798.8|1793.6|1793|84026
1607006400000|2020-12-03 14:40:00|1798.4|1798.4|1798.6|1798.2|1799|1798.6|1795.2|1794.8|83032
1607006700000|2020-12-03 14:45:00|1798.4|1798.4|1797.2|1796.8|1802|1801.8|1796.6|1796.2|109313
1607007000000|2020-12-03 14:50:00|1797|1797|1799.2|1799|1800|1799.6|1796.6|1796.2|59466
1607007300000|2020-12-03 14:55:00|1799.4|1799.2|1799|1797.6|1801.4|1801.2|1798.2|1796.8|87944
1607007600000|2020-12-03 15:00:00|1799.2|1797.8|1799|1798.8|1800|1799.6|1797|1796.6|59577
1607007900000|2020-12-03 15:05:00|1799.4|1799|1797.6|1797.2|1800.8|1800.2|1796|1795.6|56455
1607008200000|2020-12-03 15:10:00|1797.4|1797|1800.8|1800.4|1800.8|1800.4|1795.8|1795.6|39680
1607008500000|2020-12-03 15:15:00|1801|1800.6|1809.8|1809.4|1810|1809.8|1800|1799.8|98515
1607008800000|2020-12-03 15:20:00|1810|1809.6|1809.2|1809|1811.8|1811.2|1806.6|1806.4|85723
1607009100000|2020-12-03 15:25:00|1809|1808.6|1808.2|1808|1810|1809.8|1805.4|1804.8|76149
1607009400000|2020-12-03 15:30:00|1808.6|1807.8|1809.2|1808.8|1810|1809.6|1807.2|1807|64806
1607009700000|2020-12-03 15:35:00|1809|1809|1807.4|1807|1809.8|1809.4|1807.2|1807|91260
1607010000000|2020-12-03 15:40:00|1807.6|1807.2|1811.2|1811|1811.6|1811.2|1806.6|1806.4|91895
1607010300000|2020-12-03 15:45:00|1811|1810.8|1809|1808.6|1811.2|1811|1806.8|1806.4|90441
1607010600000|2020-12-03 15:50:00|1809.2|1808.8|1807.4|1807.2|1809.8|1809.4|1806.6|1806.4|34601
1607010900000|2020-12-03 15:55:00|1807|1806.8|1808.6|1808.4|1810.6|1810.2|1806.6|1806.2|53429
1607011200000|2020-12-03 16:00:00|1808.8|1808.6|1809.6|1809.2|1811.8|1811.4|1808|1807.4|56386
1607011500000|2020-12-03 16:05:00|1809.8|1809.4|1810.6|1810.4|1812|1811.8|1809.2|1808.6|78816
1607011800000|2020-12-03 16:10:00|1810.4|1810.2|1803.4|1802.8|1810.4|1810.2|1801|1800.8|107042
1607012100000|2020-12-03 16:15:00|1803.2|1803|1804.6|1804.4|1805.8|1805.4|1803|1802.6|48214
1607012400000|2020-12-03 16:20:00|1804.8|1804.2|1806.8|1806.4|1807.8|1807.2|1804.8|1804.2|83826
1607012700000|2020-12-03 16:25:00|1806.6|1806.6|1804.8|1804.2|1808|1807.6|1804.4|1804|96362
1607068800000|2020-12-04 08:00:00|1816|1779|1802.8|1801.6|1827|1803.8|1795|1779|84742
1607069100000|2020-12-04 08:05:00|1803.6|1801.8|1806.4|1805.4|1813|1812|1803|1801.6|131705
1607069400000|2020-12-04 08:10:00|1806.6|1805.6|1809|1807.8|1812.4|1811|1804.2|1802.6|60364
1607069700000|2020-12-04 08:15:00|1809.2|1808.4|1810.2|1809.2|1817|1815.8|1808.4|1807.8|86827
1607070000000|2020-12-04 08:20:00|1810.6|1809.4|1814.2|1813.2|1816.4|1815.8|1810.6|1809.4|66511
1607070300000|2020-12-04 08:25:00|1813.6|1813|1814.8|1814.2|1815|1814.4|1812.4|1812|21468
1607070600000|2020-12-04 08:30:00|1815|1814|1816.4|1815.6|1816.4|1816|1811.8|1811.4|56590
1607070900000|2020-12-04 08:35:00|1816.6|1815.8|1815.6|1815|1818|1817.4|1814.6|1814|35650
1607071200000|2020-12-04 08:40:00|1815.8|1814.6|1813.2|1812.8|1817.4|1816.8|1813|1812.6|20049
1607071500000|2020-12-04 08:45:00|1813.4|1813|1811.8|1811|1813.8|1813.4|1809|1808.6|87074
1607071800000|2020-12-04 08:50:00|1812|1811.2|1809.6|1809.2|1812.6|1812|1809.2|1808.6|29933
1607072100000|2020-12-04 08:55:00|1809.8|1809.4|1812.6|1812|1813.6|1813.4|1808.6|1808|65735
1607072400000|2020-12-04 09:00:00|1812.4|1811.8|1810|1809.6|1813|1812.8|1809.4|1809|53083
1607072700000|2020-12-04 09:05:00|1810.2|1809.8|1813.8|1813.4|1814|1813.8|1810|1809.6|37098
1607073000000|2020-12-04 09:10:00|1813.6|1813.6|1815.2|1814.6|1817.4|1817.2|1813.4|1813.2|40265
1607073300000|2020-12-04 09:15:00|1815.4|1814.8|1816|1815.6|1816|1815.8|1813.8|1813.2|8878
1607073600000|2020-12-04 09:20:00|1815.8|1815.8|1816.8|1816.6|1818|1817.8|1813|1812.2|38093
1607073900000|2020-12-04 09:25:00|1817|1816.8|1818.6|1818.4|1819.4|1819.2|1816.4|1816|54417
1607074200000|2020-12-04 09:30:00|1819|1818.6|1817|1816.6|1819.6|1819.4|1816.8|1816.4|88665
1607074500000|2020-12-04 09:35:00|1816.8|1816.4|1816.6|1816.2|1817|1816.6|1815.2|1815|22427
1607074800000|2020-12-04 09:40:00|1816.4|1816|1819.4|1818.8|1820.8|1820.2|1815.8|1815.4|113968
1607075100000|2020-12-04 09:45:00|1819.6|1819|1826.4|1826|1827|1826.4|1819.2|1818.8|111956
1607075400000|2020-12-04 09:50:00|1826.6|1825.8|1826|1825.6|1827|1826.8|1823.6|1823.2|31716
1607075700000|2020-12-04 09:55:00|1825.8|1825.8|1823.8|1823.4|1826|1825.8|1822|1821.6|74755
1607076000000|2020-12-04 10:00:00|1824|1823.6|1822.8|1822.6|1825.8|1825.2|1817.2|1816.8|76395
1607076300000|2020-12-04 10:05:00|1823|1822.4|1820.8|1820.4|1823.6|1823.4|1818.6|1818.4|53930
1607076600000|2020-12-04 10:10:00|1820.6|1820.2|1817.6|1817.2|1820.8|1820.2|1817.6|1817.2|28261
1607076900000|2020-12-04 10:15:00|1817.8|1817.4|1823.4|1823|1824|1823.8|1817|1816.4|103235
1607077200000|2020-12-04 10:20:00|1823.2|1822.8|1819.6|1819.2|1824.8|1824.6|1819.6|1819.2|45862
1607077500000|2020-12-04 10:25:00|1819.8|1819.4|1816.8|1816.4|1820.8|1820.4|1816.2|1816|76024
1607077800000|2020-12-04 10:30:00|1817|1816.6|1819.6|1819|1820.6|1820.2|1816.2|1816|35727
1607078100000|2020-12-04 10:35:00|1819.8|1819.2|1819.8|1819.4|1820.8|1820.2|1817|1816.6|53085
1607078400000|2020-12-04 10:40:00|1820|1819.6|1818.2|1817.8|1820.8|1820.2|1814.8|1814.4|67527
1607078700000|2020-12-04 10:45:00|1818.4|1818|1819.2|1818.8|1819.6|1819.2|1815.4|1815|34321
1607079000000|2020-12-04 10:50:00|1819|1818.6|1822.8|1822|1823|1822.6|1818.8|1818.6|71479
1607079300000|2020-12-04 10:55:00|1822.6|1822.2|1823.6|1823.2|1825|1824.4|1821.6|1821.2|60701
1607079600000|2020-12-04 11:00:00|1823.4|1823|1825|1824.6|1826.6|1826.4|1823.2|1822.8|48733
1607079900000|2020-12-04 11:05:00|1825.2|1824.8|1826.8|1826.6|1827|1826.8|1824.2|1824|23845
1607080200000|2020-12-04 11:10:00|1827|1826.8|1830|1829.6|1830.8|1830.6|1826.8|1826.6|295379
1607080500000|2020-12-04 11:15:00|1830.2|1829.8|1825.6|1825.2|1830.2|1829.8|1825.2|1825|77347
1607080800000|2020-12-04 11:20:00|1825.4|1825.4|1822.8|1822.4|1825.8|1825.4|1822.6|1822.4|44333
1607081100000|2020-12-04 11:25:00|1822.6|1822.2|1822.8|1822.2|1825.4|1825.2|1822.4|1822|39350
1607081400000|2020-12-04 11:30:00|1822.6|1822.4|1825.2|1824.8|1825.4|1825.2|1820.6|1820.2|38715
1607081700000|2020-12-04 11:35:00|1825|1824.6|1826|1825.4|1828.8|1828.4|1824|1823.4|33284
1607082000000|2020-12-04 11:40:00|1825.8|1825.2|1825|1824.6|1826|1825.6|1824.4|1823.8|13368
1607082300000|2020-12-04 11:45:00|1824.8|1824.4|1823.8|1823.4|1825.4|1825|1823|1822.4|34788
1607082600000|2020-12-04 11:50:00|1823.6|1823.2|1824|1823.4|1824.6|1824.2|1821.4|1820.8|30836
1607082900000|2020-12-04 11:55:00|1823.8|1823.6|1823.2|1822.8|1824.4|1824.2|1822.2|1821.8|19121
1607083200000|2020-12-04 12:00:00|1823|1822.6|1825|1824.6|1825.6|1825.4|1822.4|1822|33279
1607083500000|2020-12-04 12:05:00|1825.2|1824.8|1829.2|1828.6|1829.4|1829.2|1825|1824.8|50146
1607083800000|2020-12-04 12:10:00|1829|1828.4|1831.8|1831.4|1833.8|1833.6|1827.2|1827|77744
1607084100000|2020-12-04 12:15:00|1831.6|1831|1832.8|1832.4|1833.6|1833|1828.6|1828.2|34116
1607084400000|2020-12-04 12:20:00|1833|1832.6|1834.8|1834.4|1837|1836.6|1832.8|1832|60733
1607084700000|2020-12-04 12:25:00|1835|1834.6|1834.8|1834.4|1836|1835.6|1834.4|1834|29583
1607085000000|2020-12-04 12:30:00|1834.6|1834.2|1836.6|1836.4|1836.8|1836.4|1834|1833.8|33962
1607085300000|2020-12-04 12:35:00|1836.8|1836.6|1842.2|1841.6|1842.4|1842|1836.6|1836.2|51139
1607085600000|2020-12-04 12:40:00|1842|1841.8|1841.8|1841.4|1843|1842.8|1839.6|1839.4|97426
1607085900000|2020-12-04 12:45:00|1841.6|1841.2|1840.2|1840|1841.8|1841.4|1839.4|1839|65028
1607086200000|2020-12-04 12:50:00|1840.4|1839.8|1841|1840.6|1842|1841.8|1839.6|1839.4|53226
1607086500000|2020-12-04 12:55:00|1841.4|1840.8|1842.4|1841.8|1844|1843.6|1840.6|1840.2|54254
1607086800000|2020-12-04 13:00:00|1842|1842|1839.4|1839|1843.6|1843.2|1839.2|1839|29103
1607087100000|2020-12-04 13:05:00|1839.2|1838.8|1842.6|1842.2|1842.6|1842.2|1839|1838.8|31152
1607087400000|2020-12-04 13:10:00|1842.8|1842.4|1847.4|1847.2|1847.6|1847.4|1842.8|1842.4|39025
1607087700000|2020-12-04 13:15:00|1847.2|1847|1846.6|1846.2|1847.8|1847.6|1846.4|1846.2|38332
1607088000000|2020-12-04 13:20:00|1846.4|1846|1842.8|1842.6|1846.4|1846.2|1842|1841.8|37753
1607088300000|2020-12-04 13:25:00|1843|1842.8|1837.4|1836.6|1844.4|1844|1836.2|1835.6|80504
1607088600000|2020-12-04 13:30:00|1837|1836.2|1837|1836.4|1837.6|1837.2|1832.4|1832|36648
1607088900000|2020-12-04 13:35:00|1836.8|1836.2|1839.2|1838.8|1840|1839.8|1835.6|1835|29084
1607089200000|2020-12-04 13:40:00|1839|1838.6|1839|1838.6|1840.2|1839.8|1837.6|1837.4|34642
1607089500000|2020-12-04 13:45:00|1838.8|1838.8|1840.2|1839.8|1841.2|1841|1838.2|1838|18964
1607089800000|2020-12-04 13:50:00|1840|1839.6|1837.6|1837|1840.4|1840.2|1837.2|1837|38441
1607090100000|2020-12-04 13:55:00|1837.4|1837.2|1839.6|1839|1839.6|1839.2|1835.8|1835.4|44756
1607090400000|2020-12-04 14:00:00|1839.4|1838.8|1838.6|1838.2|1839.6|1839.4|1838.2|1837.8|47402
1607090700000|2020-12-04 14:05:00|1838.8|1838|1838.2|1838|1839.6|1839.4|1838.2|1837.8|15194
1607091000000|2020-12-04 14:10:00|1838|1837.8|1840|1839.6|1840|1839.8|1836.2|1835.8|38041
1607091300000|2020-12-04 14:15:00|1839.8|1839.4|1840.6|1840.2|1842|1841.4|1838.8|1838.4|53773
1607091600000|2020-12-04 14:20:00|1840.4|1840|1840.6|1840.4|1841.2|1840.8|1839|1838.6|25840
1607091900000|2020-12-04 14:25:00|1840.4|1840.2|1841.8|1841.4|1845|1844.8|1839.4|1839|64246
1607092200000|2020-12-04 14:30:00|1842|1841.6|1844.4|1843.8|1846|1845.6|1840.6|1840.4|39725
1607092500000|2020-12-04 14:35:00|1844.2|1844|1841.2|1840.8|1846.4|1846|1841.2|1840.8|56287
1607092800000|2020-12-04 14:40:00|1841.4|1841|1850.8|1850.2|1851|1850.4|1840.2|1840|197316
1607093100000|2020-12-04 14:45:00|1851|1850|1845.6|1845.4|1855|1854.6|1845|1844.8|85213
1607093400000|2020-12-04 14:50:00|1845.8|1845.6|1840.8|1840.2|1846|1845.8|1839.2|1839|52134
1607093700000|2020-12-04 14:55:00|1841|1840.6|1838.4|1837.8|1841.8|1841.2|1838|1837.2|261705
1607094000000|2020-12-04 15:00:00|1837.8|1837.6|1832.2|1831.6|1838.6|1838.2|1830.4|1830|86438
1607094300000|2020-12-04 15:05:00|1832|1831.8|1835.4|1835|1835.4|1835.2|1830.8|1830.6|59670
1607094600000|2020-12-04 15:10:00|1835.2|1834.8|1833.8|1833.2|1836|1835.6|1832.4|1832|51388
1607094900000|2020-12-04 15:15:00|1834|1833.4|1834.2|1834|1836.4|1836|1833.4|1833.2|58428
1607095200000|2020-12-04 15:20:00|1834.6|1834.2|1835|1834.6|1836|1835.6|1832.8|1832.6|68679
1607095500000|2020-12-04 15:25:00|1835.2|1834.8|1830.8|1830.4|1838.2|1838|1830.6|1830.4|76802
1607095800000|2020-12-04 15:30:00|1830.6|1829.4|1812.8|1812.2|1830.8|1829.6|1805.4|1804|344744
1607096100000|2020-12-04 15:35:00|1812.6|1812|1821.8|1821|1822.2|1821.6|1810.8|1810.2|85367
1607096400000|2020-12-04 15:40:00|1821.6|1821.2|1825.4|1825|1825.4|1825|1819.2|1818.2|79934
1607096700000|2020-12-04 15:45:00|1825.2|1824.6|1820.6|1820.2|1826|1825.8|1818|1817.6|100167
1607097000000|2020-12-04 15:50:00|1820.8|1820.4|1813|1812.6|1821|1820.6|1810.8|1810.4|87968
1607097300000|2020-12-04 15:55:00|1813.2|1812.8|1811.2|1810.8|1814.8|1814|1810.8|1810.2|57023
1607097600000|2020-12-04 16:00:00|1811.4|1811|1813.6|1813|1815.4|1815|1810.2|1809.2|160132
1607097900000|2020-12-04 16:05:00|1813.4|1813.2|1812.6|1812.4|1818.6|1818.2|1810.2|1809.6|171822
1607098200000|2020-12-04 16:10:00|1812.4|1812.2|1821|1820.8|1821|1820.8|1809|1808.6|195987
1607098500000|2020-12-04 16:15:00|1821.2|1821|1822|1821.8|1824.4|1824.2|1820.4|1820.2|133063
1607098800000|2020-12-04 16:20:00|1821.8|1821.6|1823.8|1823.4|1824.2|1824|1821.4|1821.2|93779
1607099100000|2020-12-04 16:25:00|1823.6|1823.2|1824.8|1824|1825|1824.8|1823.2|1823|91175
1607328000000|2020-12-07 08:00:00|1846.8|1840.6|1829.2|1826.2|1848|1846.4|1825.6|1824|325592
1607328300000|2020-12-07 08:05:00|1829.4|1826|1802.8|1802|1830|1828.6|1802.8|1802|247005
1607328600000|2020-12-07 08:10:00|1802.6|1801.6|1809.6|1808|1811.2|1810|1798.6|1797.4|138285
1607328900000|2020-12-07 08:15:00|1808.8|1807|1817|1815.6|1817.4|1815.6|1806.6|1805.2|96852
1607329200000|2020-12-07 08:20:00|1817.4|1816|1809|1808.2|1817.4|1816.4|1808.8|1808|121724
1607329500000|2020-12-07 08:25:00|1808.6|1808|1807.8|1806.8|1809|1808|1802.4|1801.8|92654
1607329800000|2020-12-07 08:30:00|1807.4|1807.2|1802.4|1801.6|1810.8|1810|1801.8|1801|89182
1607330100000|2020-12-07 08:35:00|1802.2|1801.8|1804.8|1804.6|1810.4|1809.8|1800.6|1800|94080
1607330400000|2020-12-07 08:40:00|1804.6|1804.4|1794.4|1793.8|1806.8|1806.2|1793.4|1793|160114
1607330700000|2020-12-07 08:45:00|1794.2|1793.4|1797.6|1797|1801.2|1800.4|1790.4|1790|111075
1607331000000|2020-12-07 08:50:00|1797.2|1796.8|1799.2|1798.8|1800.6|1800.4|1794.8|1794.6|56750
1607331300000|2020-12-07 08:55:00|1799|1798.6|1793.4|1793|1799.6|1799|1793.2|1792.8|39214
1607331600000|2020-12-07 09:00:00|1793.6|1793.2|1789.4|1789|1795|1794.8|1788.6|1788.2|88204
1607331900000|2020-12-07 09:05:00|1789.6|1788.8|1792.6|1791.8|1793.2|1792.6|1787.4|1787|54787
1607332200000|2020-12-07 09:10:00|1792.4|1792|1794.4|1794.2|1798|1797.6|1792|1791.6|72514
1607332500000|2020-12-07 09:15:00|1794.2|1794|1797.4|1797|1797.6|1797.4|1794.2|1793.8|56463
1607332800000|2020-12-07 09:20:00|1797.6|1797.2|1800.6|1800.2|1801.4|1801|1797.2|1796.6|39122
1607333100000|2020-12-07 09:25:00|1800.8|1800.4|1801.4|1800.8|1803.6|1802.8|1799.6|1799.2|74201
1607333400000|2020-12-07 09:30:00|1801.8|1801|1809|1808.4|1811.8|1811.2|1801|1800.4|51749
1607333700000|2020-12-07 09:35:00|1809.2|1808.6|1806|1805.6|1811.2|1810.8|1805.4|1804.8|24118
1607334000000|2020-12-07 09:40:00|1805.8|1805.4|1806.4|1806.2|1808|1807.4|1803.4|1802.8|30297
1607334300000|2020-12-07 09:45:00|1806.8|1806.4|1807.4|1807|1808|1807.8|1804|1803.4|33041
1607334600000|2020-12-07 09:50:00|1807.2|1806.8|1805.6|1805.2|1809.2|1809|1805.6|1805|53141
1607334900000|2020-12-07 09:55:00|1805.4|1805|1806.2|1806|1809|1808.8|1805|1804.4|25149
1607335200000|2020-12-07 10:00:00|1806|1805.8|1806|1805.8|1807.2|1806.6|1804|1803.6|32547
1607335500000|2020-12-07 10:05:00|1806.2|1806|1805.8|1805.2|1808.6|1808.2|1805|1804.6|36107
1607335800000|2020-12-07 10:10:00|1805.6|1805.4|1799|1798.4|1806.6|1806.2|1798.4|1798|46356
1607336100000|2020-12-07 10:15:00|1798.8|1798.6|1802.4|1802|1802.8|1802.4|1797.4|1797|46709
1607336400000|2020-12-07 10:20:00|1802.2|1801.8|1800.8|1800.2|1804.4|1804|1800.4|1800.2|24445
1607336700000|2020-12-07 10:25:00|1800.6|1800.4|1803.4|1803|1804|1803.8|1800.6|1800.2|45908
1607337000000|2020-12-07 10:30:00|1803.2|1802.8|1800|1799.4|1804.6|1804.4|1799.2|1799|20669
1607337300000|2020-12-07 10:35:00|1799.8|1799.6|1799.6|1799.2|1800.6|1800.4|1798.4|1798|29126
1607337600000|2020-12-07 10:40:00|1799.4|1799.4|1800.8|1800.2|1801.2|1800.6|1798.8|1798.4|66657
1607337900000|2020-12-07 10:45:00|1800.6|1800.4|1803.4|1803|1803.8|1803.4|1800.2|1800|17607
1607338200000|2020-12-07 10:50:00|1803.2|1803.2|1805.2|1805|1805.6|1805.4|1803.2|1803|29883
1607338500000|2020-12-07 10:55:00|1805|1804.8|1804.4|1804|1806.2|1806|1804|1803.8|42429
1607338800000|2020-12-07 11:00:00|1804.6|1804.2|1805.6|1805.4|1806.8|1806.4|1803.6|1803.2|25226
1607339100000|2020-12-07 11:05:00|1805.8|1805.6|1807|1806.6|1808|1807.8|1803.2|1802.8|52698
1607339400000|2020-12-07 11:10:00|1807.2|1806.8|1807.4|1807|1808|1807.8|1805.4|1805.2|25865
1607339700000|2020-12-07 11:15:00|1807.6|1807.2|1806.2|1805.8|1808.8|1808.4|1806|1805.6|23503
1607340000000|2020-12-07 11:20:00|1806|1805.6|1808|1807.8|1808|1807.8|1805.8|1805.4|11124
1607340300000|2020-12-07 11:25:00|1808.4|1808|1807.8|1807.4|1809|1808.6|1807|1806.8|18362
1607340600000|2020-12-07 11:30:00|1807.6|1807.2|1809|1808.6|1809|1808.8|1806.6|1806.2|13105
1607340900000|2020-12-07 11:35:00|1808.8|1808.4|1811.2|1811|1814|1813.6|1808.8|1808.4|53382
1607341200000|2020-12-07 11:40:00|1811|1810.8|1812.2|1812|1814.8|1814.4|1811|1810.8|47704
1607341500000|2020-12-07 11:45:00|1812.4|1812.2|1814|1813.8|1815|1814.8|1811.8|1811.4|23632
1607341800000|2020-12-07 11:50:00|1814.2|1814|1816.6|1816|1818.8|1818.6|1814.2|1814|54787
1607342100000|2020-12-07 11:55:00|1816.4|1816.2|1814.8|1814.4|1818.4|1818|1814.6|1814.2|49972
1607342400000|2020-12-07 12:00:00|1814.6|1814.6|1814|1813.6|1815.6|1815|1812.6|1812.2|39772
1607342700000|2020-12-07 12:05:00|1813.8|1813.4|1812.6|1812.2|1815|1814.8|1812|1811.6|22167
1607343000000|2020-12-07 12:10:00|1812.4|1812|1811|1810.6|1814|1813.4|1810.8|1810.6|17981
1607343300000|2020-12-07 12:15:00|1811.2|1810.8|1812|1811.6|1813.4|1813|1811|1810.6|13591
1607343600000|2020-12-07 12:20:00|1811.8|1811.4|1812.4|1812|1812.8|1812.6|1811.4|1811.2|11141
1607343900000|2020-12-07 12:25:00|1812.2|1811.8|1810.8|1810.4|1812.4|1812|1809.2|1808.8|90361
1607344200000|2020-12-07 12:30:00|1810.6|1810.2|1808.2|1807.6|1810.6|1810.2|1806.2|1806|35574
1607344500000|2020-12-07 12:35:00|1808.4|1807.8|1808.4|1808|1810.2|1810|1808.2|1807.8|13214
1607344800000|2020-12-07 12:40:00|1808.2|1808.2|1802.4|1802.2|1808.4|1808.2|1802.2|1802|85122
1607345100000|2020-12-07 12:45:00|1802.2|1802|1804.8|1804.4|1805.2|1804.8|1802.2|1802|16627
1607345400000|2020-12-07 12:50:00|1804.6|1804.2|1807.4|1807|1807.8|1807.6|1804|1803.6|32354
1607345700000|2020-12-07 12:55:00|1807.8|1806.8|1806.2|1805.6|1809.2|1809|1805.2|1805|65587
1607346000000|2020-12-07 13:00:00|1806.4|1805.8|1805.2|1804.8|1808|1807.6|1805|1804.6|29610
1607346300000|2020-12-07 13:05:00|1805.4|1805|1804.4|1804.2|1807|1806.8|1804.4|1804.2|29027
1607346600000|2020-12-07 13:10:00|1804.2|1804|1799.8|1799.4|1805.6|1805.4|1799.8|1799.4|89909
1607346900000|2020-12-07 13:15:00|1800|1799.6|1797.6|1797.2|1803.2|1802.8|1797.4|1797|108641
1607347200000|2020-12-07 13:20:00|1797.8|1797.4|1801.4|1801.2|1801.6|1801.2|1795.6|1795.2|45434
1607347500000|2020-12-07 13:25:00|1801.6|1801.4|1802.8|1802.2|1803.6|1803|1799.4|1799|40389
1607347800000|2020-12-07 13:30:00|1802.4|1802|1800.2|1799.8|1802.4|1802.2|1799.8|1799.6|26585
1607348100000|2020-12-07 13:35:00|1800|1799.6|1798.8|1798.2|1800.4|1800.2|1796.6|1796|32325
1607348400000|2020-12-07 13:40:00|1798.6|1798.4|1800.2|1800|1801.2|1801|1798.4|1798.2|20194
1607348700000|2020-12-07 13:45:00|1800.4|1800.2|1797.8|1797.4|1800.4|1800.2|1797.8|1797.2|27423
1607349000000|2020-12-07 13:50:00|1797.6|1797.6|1797.8|1797.4|1801|1800.8|1797.2|1796.8|32906
1607349300000|2020-12-07 13:55:00|1797.6|1797.2|1798.2|1797.8|1800.6|1800.2|1796.6|1796.2|28493
1607349600000|2020-12-07 14:00:00|1798.4|1798|1801|1800.6|1802|1801.6|1798.2|1798|25651
1607349900000|2020-12-07 14:05:00|1801.2|1800.8|1799.8|1799.4|1803|1802.6|1799|1798.6|51049
1607350200000|2020-12-07 14:10:00|1799.6|1799.2|1794.2|1793.8|1800.4|1800|1793.6|1793.2|73712
1607350500000|2020-12-07 14:15:00|1794.4|1793.6|1793|1792.4|1794.4|1793.8|1791.6|1791.4|36144
1607350800000|2020-12-07 14:20:00|1793.2|1792.6|1792.4|1792|1793.4|1793.2|1792|1791.8|40439
1607351100000|2020-12-07 14:25:00|1792.2|1792.2|1791|1790.6|1792.6|1792.4|1789.6|1789.4|76986
1607351400000|2020-12-07 14:30:00|1790.8|1790.4|1780.4|1780|1792.4|1792|1780.4|1780|108844
1607351700000|2020-12-07 14:35:00|1780.2|1779.8|1774|1773.6|1782.4|1781.8|1773.8|1773.4|143994
1607352000000|2020-12-07 14:40:00|1773.8|1773.4|1775.4|1774.8|1778.6|1778.2|1770.2|1770|126955
1607352300000|2020-12-07 14:45:00|1775.6|1775|1775|1774.4|1780.2|1779.8|1774.2|1773.6|70639
1607352600000|2020-12-07 14:50:00|1774.8|1774.6|1770.6|1770|1775.2|1774.8|1770|1769.6|189203
1607352900000|2020-12-07 14:55:00|1770.8|1770.2|1770.6|1770|1772.6|1772.2|1767.4|1767|132852
1607353200000|2020-12-07 15:00:00|1770.8|1770.4|1760.8|1760.2|1771.2|1770.6|1760.2|1760|85699
1607353500000|2020-12-07 15:05:00|1760.6|1760|1764.2|1763.6|1766|1765.6|1759.6|1759.4|107544
1607353800000|2020-12-07 15:10:00|1764|1763.2|1767.2|1766.6|1769.6|1769.2|1763.2|1763|64735
1607354100000|2020-12-07 15:15:00|1767|1766.4|1765.6|1765|1767|1766.8|1763.4|1763|104105
1607354400000|2020-12-07 15:20:00|1765.4|1764.8|1770.8|1770.4|1771.4|1770.6|1764.6|1764|47808
1607354700000|2020-12-07 15:25:00|1770.6|1770.2|1777.2|1776.8|1777.4|1777|1769.2|1768.8|42138
1607355000000|2020-12-07 15:30:00|1777|1776.6|1776.2|1776|1777.8|1777.4|1774.6|1774.2|53713
1607355300000|2020-12-07 15:35:00|1776.4|1775.8|1777|1776.6|1778.8|1778.6|1776.4|1775.8|36175
1607355600000|2020-12-07 15:40:00|1776.8|1776.4|1774.6|1774.2|1780.4|1780|1774|1773.4|66472
1607355900000|2020-12-07 15:45:00|1774.4|1774|1776.6|1776.4|1777.6|1777.4|1772.2|1772|50242
1607356200000|2020-12-07 15:50:00|1776.4|1776.2|1776.6|1776.4|1779|1778.8|1776.4|1776.2|51151
1607356500000|2020-12-07 15:55:00|1776.4|1776.2|1777.2|1777|1777.4|1777|1774.2|1774|48069
1607356800000|2020-12-07 16:00:00|1777.4|1777.2|1775|1774.8|1777.4|1777.2|1773|1772.6|42176
1607357100000|2020-12-07 16:05:00|1775.2|1774.6|1773.6|1773.4|1776.2|1776|1770.8|1770.4|108836
1607357400000|2020-12-07 16:10:00|1773.8|1773.6|1772|1771.6|1774.4|1774|1771.4|1771.2|56650
1607357700000|2020-12-07 16:15:00|1772.2|1771.8|1774.4|1774|1775.8|1775.4|1771.8|1771.6|86293
1607358000000|2020-12-07 16:20:00|1774.2|1774.2|1775.4|1775|1776|1775.8|1772.8|1772.6|129579
1607358300000|2020-12-07 16:25:00|1775.6|1775.2|1777.4|1776.6|1778.2|1778|1774.2|1774|81724
1607414400000|2020-12-08 08:00:00|1765|1760.8|1762.2|1760.2|1770|1767|1758.6|1758|75579
1607414700000|2020-12-08 08:05:00|1762|1760|1759.6|1758.6|1768|1767.4|1755.2|1753|111723
1607415000000|2020-12-08 08:10:00|1759.4|1758.4|1770.4|1769.2|1771|1770|1758.2|1757|70192
1607415300000|2020-12-08 08:15:00|1770.8|1769.4|1773|1772.2|1777.4|1776.6|1769.8|1769.2|65962
1607415600000|2020-12-08 08:20:00|1773.2|1772.4|1778|1777.2|1780.8|1780.4|1773.2|1772.4|71571
1607415900000|2020-12-08 08:25:00|1777.8|1777.4|1774.2|1773.4|1779|1778.4|1773.8|1773|38082
1607416200000|2020-12-08 08:30:00|1774|1773.6|1775|1774.6|1777|1776.2|1770.6|1770.2|29453
1607416500000|2020-12-08 08:35:00|1775.6|1774.8|1770|1769.4|1775.6|1775.2|1767|1766.6|33079
1607416800000|2020-12-08 08:40:00|1769.6|1769.2|1774.2|1773.4|1777|1776.2|1769.4|1769.2|44214
1607417100000|2020-12-08 08:45:00|1774|1773.6|1775.8|1775|1776|1775.6|1773.4|1773|29864
1607417400000|2020-12-08 08:50:00|1775.6|1774.6|1778.6|1778.2|1779.8|1779|1774.2|1773.8|39720
1607417700000|2020-12-08 08:55:00|1779|1778.4|1779|1778.6|1783.4|1782.8|1778.4|1778|40548
1607418000000|2020-12-08 09:00:00|1778.8|1778.4|1783.4|1783|1783.6|1783.2|1778|1777.2|27488
1607418300000|2020-12-08 09:05:00|1783.2|1783.2|1783.2|1782.8|1785|1784.8|1780.8|1780.4|33013
1607418600000|2020-12-08 09:10:00|1783.4|1783|1783.6|1783.2|1785|1784.6|1782.2|1781.8|26305
1607418900000|2020-12-08 09:15:00|1783.8|1783.4|1781|1780.4|1784.8|1784.4|1780.2|1780|23909
1607419200000|2020-12-08 09:20:00|1780.8|1780.6|1775|1774.4|1781.6|1781.2|1774.8|1774.2|47284
1607419500000|2020-12-08 09:25:00|1774.8|1774.6|1775.8|1775.6|1778|1777.8|1774.8|1774.6|30870
1607419800000|2020-12-08 09:30:00|1776|1775.8|1776.2|1775.6|1778|1777.6|1775.6|1775.2|28870
1607420100000|2020-12-08 09:35:00|1776|1775.4|1772.8|1772.4|1776.6|1776.2|1770.6|1770|47741
1607420400000|2020-12-08 09:40:00|1772.6|1772.2|1773.2|1772.8|1775.4|1775|1771.6|1771.2|20129
1607420700000|2020-12-08 09:45:00|1773|1772.6|1775.4|1774.8|1776|1775.6|1772.6|1772|24794
1607421000000|2020-12-08 09:50:00|1775|1774.6|1771.2|1770.8|1775.4|1774.6|1770.8|1770.4|24225
1607421300000|2020-12-08 09:55:00|1771.4|1771|1770.4|1769.8|1772.4|1772.2|1769.6|1769.2|23604
1607421600000|2020-12-08 10:00:00|1770.6|1770|1771.2|1770.6|1772.4|1771.8|1769.4|1769|35023
1607421900000|2020-12-08 10:05:00|1771|1770.4|1768.2|1767.8|1771|1770.4|1767|1766.4|22370
1607422200000|2020-12-08 10:10:00|1768|1768|1769.8|1769.4|1771|1770.6|1767.6|1767.2|38942
1607422500000|2020-12-08 10:15:00|1769.6|1769.2|1769|1768.6|1771.4|1770.8|1768.2|1768|21965
1607422800000|2020-12-08 10:20:00|1769.2|1768.8|1768.4|1768|1769.4|1768.8|1767|1766.6|12802
1607423100000|2020-12-08 10:25:00|1768.2|1768.2|1765.6|1765.2|1770|1769.6|1765.2|1765|24647
1607423400000|2020-12-08 10:30:00|1765.4|1765|1758.4|1758.2|1766.4|1766.2|1758.2|1758|53301
1607423700000|2020-12-08 10:35:00|1758.6|1758.4|1763.6|1763.2|1764|1763.6|1757.8|1757.2|48784
1607424000000|2020-12-08 10:40:00|1763.8|1763.4|1762.4|1762|1764.6|1764|1761.4|1761|21362
1607424300000|2020-12-08 10:45:00|1762.6|1762.2|1763.6|1763|1763.8|1763.4|1762|1761.8|22681
1607424600000|2020-12-08 10:50:00|1763.4|1762.8|1764.6|1764.2|1767.8|1767.4|1763|1762.8|34027
1607424900000|2020-12-08 10:55:00|1764.4|1764|1763.4|1763|1765.6|1765.4|1762|1761.4|26433
1607425200000|2020-12-08 11:00:00|1763.2|1762.8|1762|1761.8|1763.4|1763.2|1760.4|1760.2|32773
1607425500000|2020-12-08 11:05:00|1762.2|1761.6|1761.6|1761.2|1763.2|1762.6|1760|1759.4|22551
1607425800000|2020-12-08 11:10:00|1761.8|1761.4|1759.4|1759|1763|1762.8|1758.8|1758.6|19246
1607426100000|2020-12-08 11:15:00|1759.2|1758.8|1756.6|1756.4|1759.2|1759|1755.8|1755.4|58018
1607426400000|2020-12-08 11:20:00|1756.8|1756.6|1759.6|1759.2|1759.8|1759.4|1756|1755.6|15873
1607426700000|2020-12-08 11:25:00|1759.4|1759|1759.6|1759.2|1761.4|1760.8|1758.6|1758.2|14844
1607427000000|2020-12-08 11:30:00|1759.4|1759.4|1757.2|1756.6|1759.8|1759.4|1755.8|1755.6|43488
1607427300000|2020-12-08 11:35:00|1757.4|1757|1755.8|1755.4|1758.6|1758.2|1755.4|1755|24409
1607427600000|2020-12-08 11:40:00|1755.6|1755.6|1752.4|1751.8|1756.8|1756.4|1751.8|1751.4|53147
1607427900000|2020-12-08 11:45:00|1752.6|1752|1746.8|1746.4|1752.8|1752.2|1746.2|1745.8|103229
1607428200000|2020-12-08 11:50:00|1746.6|1746.2|1748.8|1748.2|1749.4|1749|1746|1745.6|27465
1607428500000|2020-12-08 11:55:00|1749|1748.4|1747.4|1747|1749.2|1748.6|1746.4|1746|40721
1607428800000|2020-12-08 12:00:00|1747.6|1747.2|1747.6|1747.2|1749.4|1749|1746.6|1746|30471
1607429100000|2020-12-08 12:05:00|1747.8|1747.4|1747.8|1747|1749.8|1749.4|1747|1746.6|69116
1607429400000|2020-12-08 12:10:00|1747.6|1747.2|1746.8|1746.2|1748.8|1748.6|1745.8|1745.6|32915
1607429700000|2020-12-08 12:15:00|1746.6|1746.4|1747.8|1747.4|1749.2|1748.8|1746.4|1746|20987
1607430000000|2020-12-08 12:20:00|1747.6|1747.2|1748.4|1748|1749|1748.8|1746.2|1745.8|20351
1607430300000|2020-12-08 12:25:00|1748.2|1747.8|1746.8|1746.2|1748.4|1748|1745.8|1745.6|26881
1607430600000|2020-12-08 12:30:00|1746.6|1746.4|1748.6|1748.2|1749.2|1749|1746|1745.6|21575
1607430900000|2020-12-08 12:35:00|1748.4|1748.4|1749|1748.6|1749.8|1749.4|1747.6|1747.4|23400
1607431200000|2020-12-08 12:40:00|1748.8|1748.8|1749.6|1749.4|1750.6|1750.2|1748.2|1748|20400
1607431500000|2020-12-08 12:45:00|1749.4|1749.2|1749.8|1749.6|1751|1750.6|1749.4|1749.2|23125
1607431800000|2020-12-08 12:50:00|1750|1749.4|1750.8|1750.2|1751.8|1751.4|1749.4|1749.2|33759
1607432100000|2020-12-08 12:55:00|1750.6|1750.4|1750.8|1750.6|1752|1751.8|1750.6|1750.2|32043
1607432400000|2020-12-08 13:00:00|1751|1750.4|1753.2|1752.8|1754.4|1754|1749.8|1749.6|38639
1607432700000|2020-12-08 13:05:00|1753|1752.6|1751.8|1751.6|1753|1752.6|1750.2|1750|25953
1607433000000|2020-12-08 13:10:00|1751.6|1751.4|1752|1751.8|1752|1751.8|1749.6|1749.2|22023
1607433300000|2020-12-08 13:15:00|1752.2|1752|1754.2|1753.8|1756|1755.4|1752.2|1752|53500
1607433600000|2020-12-08 13:20:00|1754|1753.6|1756|1755.6|1756.6|1756.4|1754|1753.6|55910
1607433900000|2020-12-08 13:25:00|1755.8|1755.4|1759|1758.6|1759.2|1759|1755.2|1754.8|39087
1607434200000|2020-12-08 13:30:00|1758.8|1758.4|1761.6|1761.2|1763.2|1762.8|1758.6|1758.2|36686
1607434500000|2020-12-08 13:35:00|1761.8|1761.4|1760.6|1760|1763.6|1763.4|1759.8|1759.4|25760
1607434800000|2020-12-08 13:40:00|1760.4|1760.2|1762.8|1762.4|1764.8|1764.4|1760.4|1760|25682
1607435100000|2020-12-08 13:45:00|1763|1762.6|1761.4|1761|1764.8|1764.6|1761.4|1760.8|24384
1607435400000|2020-12-08 13:50:00|1761.2|1760.8|1760.6|1760.4|1762.4|1762|1759.8|1759.2|56855
1607435700000|2020-12-08 13:55:00|1760.4|1760|1762.2|1762|1763|1762.8|1759.2|1759|46203
1607436000000|2020-12-08 14:00:00|1762.4|1762.2|1756.4|1756|1762.8|1762.6|1756|1755.6|40784
1607436300000|2020-12-08 14:05:00|1756.2|1755.8|1755.6|1755.4|1758.6|1758|1754.8|1754.6|35305
1607436600000|2020-12-08 14:10:00|1755.4|1755.2|1755.6|1755|1756.2|1755.6|1753.2|1752.8|39005
1607436900000|2020-12-08 14:15:00|1755.4|1755.2|1751.2|1751|1756|1755.6|1750.8|1750.4|40308
1607437200000|2020-12-08 14:20:00|1751.4|1751.2|1751.6|1751.2|1753.4|1753|1751|1750.6|28325
1607437500000|2020-12-08 14:25:00|1751.8|1751.4|1751|1750.6|1753.6|1753.4|1750.6|1750.4|30425
1607437800000|2020-12-08 14:30:00|1750.8|1750.4|1757|1756.6|1758.4|1758|1748.8|1748.4|79226
1607438100000|2020-12-08 14:35:00|1757.2|1756.8|1763.8|1763.4|1764|1763.8|1757.2|1756.6|77895
1607438400000|2020-12-08 14:40:00|1763.6|1763.6|1761.4|1761|1763.6|1763.6|1760|1759.4|42451
1607438700000|2020-12-08 14:45:00|1761.2|1761.2|1761.8|1761.4|1765|1764.6|1760.6|1760.4|50164
1607439000000|2020-12-08 14:50:00|1762|1761.6|1757.6|1757.2|1763.6|1763.4|1756.4|1756.2|39185
1607439300000|2020-12-08 14:55:00|1757.4|1757|1754.2|1753.8|1757.8|1757.2|1753|1752.6|29903
1607439600000|2020-12-08 15:00:00|1754|1753.6|1748.6|1748.2|1755|1754.8|1748|1747.8|32395
1607439900000|2020-12-08 15:05:00|1748.8|1748.4|1749.2|1749|1750.8|1750.6|1746.8|1746.4|37358
1607440200000|2020-12-08 15:10:00|1749.4|1749.2|1750.6|1750.2|1751.8|1751.4|1748.4|1748|51486
1607440500000|2020-12-08 15:15:00|1750.8|1750.4|1750.4|1749.8|1751|1750.8|1747.4|1747.2|38840
1607440800000|2020-12-08 15:20:00|1750.2|1750|1749.2|1748.8|1751.2|1751|1748.4|1747.8|32699
1607441100000|2020-12-08 15:25:00|1749|1748.6|1751.4|1751|1752.2|1752|1748.4|1748|27187
1607441400000|2020-12-08 15:30:00|1751.6|1751.2|1751|1750.6|1754|1753.6|1750.4|1750.2|37930
1607441700000|2020-12-08 15:35:00|1751.2|1750.8|1747|1746.4|1753.4|1752.8|1746.8|1746.4|59370
1607442000000|2020-12-08 15:40:00|1746.8|1746.2|1743.6|1743.2|1746.8|1746.4|1743.2|1743|92169
1607442300000|2020-12-08 15:45:00|1743.8|1743.4|1743.4|1743.2|1744.4|1744.2|1741.8|1741.4|87223
1607442600000|2020-12-08 15:50:00|1743.6|1743.4|1743|1742.6|1744.2|1743.8|1741.6|1741.2|113499
1607442900000|2020-12-08 15:55:00|1743.2|1742.8|1741.4|1741.2|1744.4|1744.2|1740.6|1740.2|66447
1607443200000|2020-12-08 16:00:00|1741.6|1741.4|1744.4|1744|1746|1745.4|1740.8|1740.6|151934
1607443500000|2020-12-08 16:05:00|1744.8|1744.2|1748.2|1748|1748.8|1748.6|1744.6|1744.2|106775
1607443800000|2020-12-08 16:10:00|1748.4|1747.8|1751.8|1751.4|1751.8|1751.6|1748|1747.6|57581
1607444100000|2020-12-08 16:15:00|1752|1751.6|1752.6|1752|1753.6|1753.2|1751|1750.8|56132
1607444400000|2020-12-08 16:20:00|1752.4|1752.2|1753|1752.8|1753.8|1753.6|1751.6|1751.2|45640
1607444700000|2020-12-08 16:25:00|1753.2|1753|1751.4|1751|1754.6|1754.4|1751.2|1750.8|64347
1607500800000|2020-12-09 08:00:00|1782.6|1740.6|1782.4|1780|1784.2|1782.6|1753.4|1740.6|213686
1607501100000|2020-12-09 08:05:00|1783.2|1780.2|1785.6|1784.6|1792.2|1790.4|1777|1775|110407
1607501400000|2020-12-09 08:10:00|1785|1784.8|1786|1784.6|1791|1789.2|1784|1783|75673
1607501700000|2020-12-09 08:15:00|1786.2|1784.4|1786.6|1785.4|1787.8|1787|1781|1779.4|53862
1607502000000|2020-12-09 08:20:00|1786.8|1785.6|1784.8|1784|1789.4|1788.2|1783.6|1783|69896
1607502300000|2020-12-09 08:25:00|1785|1783.6|1785.8|1784.6|1792|1791.4|1784|1783.6|55766
1607502600000|2020-12-09 08:30:00|1786|1784.8|1787.6|1786.6|1788.6|1787.4|1784.4|1784|31293
1607502900000|2020-12-09 08:35:00|1787.8|1786.8|1791.2|1790.6|1792.8|1792|1786.8|1786.2|46644
1607503200000|2020-12-09 08:40:00|1791.4|1790.8|1789|1788.6|1792|1791.4|1787.8|1787.2|28371
1607503500000|2020-12-09 08:45:00|1789.4|1788.8|1789|1788.4|1791.2|1791|1788|1787.4|41749
1607503800000|2020-12-09 08:50:00|1788.6|1788.2|1787.4|1787|1788.6|1788.4|1784|1783.4|36685
1607504100000|2020-12-09 08:55:00|1787.6|1787.2|1790.2|1790|1790.8|1790.6|1787.6|1787|26581
1607504400000|2020-12-09 09:00:00|1790.6|1790.2|1786|1785.6|1790.6|1790.2|1785.6|1785|36543
1607504700000|2020-12-09 09:05:00|1786.2|1785.8|1784.2|1783.6|1786.4|1786|1782|1781.6|46751
1607505000000|2020-12-09 09:10:00|1784.4|1784|1785.4|1785|1786.4|1785.8|1781.8|1781.4|52474
1607505300000|2020-12-09 09:15:00|1785.6|1785.2|1788.2|1787.8|1788.4|1788.2|1784.6|1784.2|29851
1607505600000|2020-12-09 09:20:00|1788.4|1788|1788.6|1788|1788.6|1788.4|1786.2|1785.8|46399
1607505900000|2020-12-09 09:25:00|1788.4|1788.2|1789.4|1789|1790|1789.4|1786.4|1786|33272
1607506200000|2020-12-09 09:30:00|1789.6|1789.2|1792.2|1791.8|1792.8|1792.2|1789|1788.6|102010
1607506500000|2020-12-09 09:35:00|1792.4|1792|1794|1793.8|1794.2|1794|1790.6|1790|32052
1607506800000|2020-12-09 09:40:00|1793.8|1793.6|1795.4|1795.2|1796.8|1796.4|1792.8|1792.6|54059
1607507100000|2020-12-09 09:45:00|1795.6|1795.4|1793.6|1793.2|1795.8|1795.4|1793.2|1793|22466
1607507400000|2020-12-09 09:50:00|1793.8|1793|1794.6|1794.4|1794.6|1794.4|1791|1790.6|34325
1607507700000|2020-12-09 09:55:00|1794.4|1794.2|1792.8|1792.4|1796|1795.6|1792.8|1792.4|23364
1607508000000|2020-12-09 10:00:00|1792.6|1792|1796.6|1796.4|1797|1796.4|1792.4|1792|38777
1607508300000|2020-12-09 10:05:00|1796.8|1796.6|1797.4|1797.2|1798.8|1798.4|1796.4|1796.2|34582
1607508600000|2020-12-09 10:10:00|1797.6|1797.4|1796.4|1796.2|1798|1797.8|1795.8|1795.2|16849
1607508900000|2020-12-09 10:15:00|1796.6|1796.4|1799.6|1799.2|1800|1799.8|1796|1795.8|51259
1607509200000|2020-12-09 10:20:00|1799.8|1799|1800.8|1800.2|1802|1801.6|1799|1798.8|172601
1607509500000|2020-12-09 10:25:00|1801|1800.4|1798.4|1798|1801.4|1801|1798.4|1797.8|44626
1607509800000|2020-12-09 10:30:00|1798.6|1797.6|1799.2|1799|1801|1800.6|1797.2|1796.8|70424
1607510100000|2020-12-09 10:35:00|1799|1798.8|1798.6|1798.4|1800.2|1800|1797|1796.6|38628
1607510400000|2020-12-09 10:40:00|1798.4|1798.2|1796.8|1796.4|1798.8|1798.4|1796.8|1796.2|20750
1607510700000|2020-12-09 10:45:00|1797|1796.6|1798|1797.4|1799|1798.4|1795.2|1795|19936
1607511000000|2020-12-09 10:50:00|1797.6|1797.6|1797.4|1797.2|1798.4|1798.2|1796.2|1796|33789
1607511300000|2020-12-09 10:55:00|1797.6|1797.4|1799.4|1799|1799.6|1799.2|1796.6|1796|24080
1607511600000|2020-12-09 11:00:00|1799.2|1799.2|1799.6|1799|1801.2|1800.8|1797.8|1797.2|31626
1607511900000|2020-12-09 11:05:00|1799.4|1798.8|1798|1797.6|1799.4|1798.8|1797.4|1797|22225
1607512200000|2020-12-09 11:10:00|1798.2|1797.8|1798.4|1798|1799.6|1799|1797.8|1797.6|14910
1607512500000|2020-12-09 11:15:00|1798.6|1798.2|1795.6|1795.2|1799|1798.6|1795.2|1794.8|22888
1607512800000|2020-12-09 11:20:00|1795.4|1795|1792.4|1792.2|1795.8|1795.6|1792.2|1792|104426
1607513100000|2020-12-09 11:25:00|1792.6|1792.4|1789.8|1789.4|1792.8|1792.6|1789.4|1789.2|19375
1607513400000|2020-12-09 11:30:00|1790.2|1789.6|1793.6|1793.2|1793.8|1793.2|1788.4|1788|36103
1607513700000|2020-12-09 11:35:00|1793.8|1793.4|1795.8|1795.2|1797|1796.6|1793.2|1793|29211
1607514000000|2020-12-09 11:40:00|1796.2|1795.4|1795.2|1795|1796.2|1795.6|1793.2|1793|45876
1607514300000|2020-12-09 11:45:00|1795.4|1795.2|1797.4|1797.2|1797.6|1797.2|1794.8|1794.6|20640
1607514600000|2020-12-09 11:50:00|1797.6|1797.4|1800.6|1800.2|1800.6|1800.4|1797.2|1796.8|36008
1607514900000|2020-12-09 11:55:00|1800.4|1800.4|1802|1801.6|1802.4|1802|1799.6|1799.4|33119
1607515200000|2020-12-09 12:00:00|1802.2|1801.8|1803.6|1803.2|1805.8|1805.4|1801|1800.8|38213
1607515500000|2020-12-09 12:05:00|1803.4|1803.4|1796.6|1796.2|1803.6|1803.4|1796.6|1796|23296
1607515800000|2020-12-09 12:10:00|1796.8|1796.4|1795.8|1795.2|1796.8|1796.4|1794.6|1794.2|21777
1607516100000|2020-12-09 12:15:00|1796|1795.4|1793|1792.6|1796.2|1795.8|1792.6|1792|14640
1607516400000|2020-12-09 12:20:00|1792.8|1792.4|1788.6|1788.4|1793|1792.8|1788.4|1788|21226
1607516700000|2020-12-09 12:25:00|1788.8|1788.6|1787.4|1786.8|1789.4|1789.2|1786.8|1786.6|23140
1607517000000|2020-12-09 12:30:00|1787|1786.6|1784.8|1784.6|1787.4|1787|1784.6|1784.4|30816
1607517300000|2020-12-09 12:35:00|1785|1784.8|1784.4|1784.2|1786|1785.6|1783.8|1783.6|29389
1607517600000|2020-12-09 12:40:00|1784.6|1784.4|1782.8|1782.4|1785.6|1785.4|1782.8|1782.4|27795
1607517900000|2020-12-09 12:45:00|1782.6|1782.6|1789.8|1789.4|1790.4|1789.6|1782.2|1782|46436
1607518200000|2020-12-09 12:50:00|1790|1789.6|1789.4|1788.8|1790|1789.8|1787.4|1786.8|14703
1607518500000|2020-12-09 12:55:00|1789.2|1788.6|1791.8|1791.4|1792.4|1792|1788.2|1787.8|19734
1607518800000|2020-12-09 13:00:00|1791.6|1791.6|1788|1787.6|1792|1791.6|1787.8|1787.6|12308
1607519100000|2020-12-09 13:05:00|1788.2|1787.8|1788.4|1788.2|1789|1788.6|1786.8|1786.4|16406
1607519400000|2020-12-09 13:10:00|1788.6|1788|1789.6|1789.2|1789.6|1789.2|1787|1786.6|18955
1607519700000|2020-12-09 13:15:00|1789.4|1789|1788|1787.8|1792.4|1792|1787.6|1787.4|23113
1607520000000|2020-12-09 13:20:00|1787.8|1787.6|1788.6|1788.2|1790|1789.6|1787|1786.6|20662
1607520300000|2020-12-09 13:25:00|1788.4|1788|1788.6|1788.2|1788.8|1788.4|1786.2|1786|17883
1607520600000|2020-12-09 13:30:00|1788.8|1788.4|1788.8|1788.4|1789.6|1789.2|1787.8|1787.4|29757
1607520900000|2020-12-09 13:35:00|1788.6|1788.2|1785.6|1785.2|1788.6|1788.2|1785.4|1785|16658
1607521200000|2020-12-09 13:40:00|1785.4|1785|1786.2|1785.8|1786.2|1786|1783.8|1783.2|15153
1607521500000|2020-12-09 13:45:00|1786.6|1786|1787.6|1787.2|1789|1788.6|1786.6|1786|16515
1607521800000|2020-12-09 13:50:00|1787.8|1787.4|1787.8|1787.4|1788|1787.8|1786.4|1786|11436
1607522100000|2020-12-09 13:55:00|1787.6|1787.2|1787.8|1787.4|1788.6|1788.4|1786.2|1785.8|23577
1607522400000|2020-12-09 14:00:00|1787.6|1787.6|1787.4|1787|1788.2|1788|1785.4|1785.2|51490
1607522700000|2020-12-09 14:05:00|1787.6|1787.2|1787|1786.6|1787.6|1787.2|1784.8|1784.6|62906
1607523000000|2020-12-09 14:10:00|1786.8|1786.8|1786.6|1786.4|1788.6|1788|1786.2|1786|31122
1607523300000|2020-12-09 14:15:00|1786.8|1786.2|1788|1787.8|1789|1788.6|1786.6|1786.2|18386
1607523600000|2020-12-09 14:20:00|1788.4|1787.6|1788.4|1788|1789.6|1789.4|1787.8|1787.6|42955
1607523900000|2020-12-09 14:25:00|1788.2|1788.2|1788.2|1788|1789.4|1789.2|1787.6|1787.2|34098
1607524200000|2020-12-09 14:30:00|1788.4|1788.2|1790.2|1790|1793.8|1793.6|1788.2|1787.8|74359
1607524500000|2020-12-09 14:35:00|1790.6|1790.2|1786.8|1786.6|1790.6|1790.2|1786.4|1786.2|21856
1607524800000|2020-12-09 14:40:00|1787|1786.8|1788.4|1788.2|1790|1789.8|1786.8|1786.6|26084
1607525100000|2020-12-09 14:45:00|1788.6|1788.4|1782|1781.4|1788.6|1788.4|1781|1780.6|73070
1607525400000|2020-12-09 14:50:00|1782.2|1781.6|1784.2|1784|1785.2|1784.6|1780.4|1780.2|79293
1607525700000|2020-12-09 14:55:00|1784.4|1784.2|1786.6|1786.4|1788|1787.8|1784.4|1784|33443
1607526000000|2020-12-09 15:00:00|1786.4|1786.2|1786.2|1786|1790|1789.8|1785.6|1785.4|56215
1607526300000|2020-12-09 15:05:00|1786|1785.8|1791.8|1791.4|1792|1791.6|1785.6|1785.2|42484
1607526600000|2020-12-09 15:10:00|1791.6|1791.2|1788.2|1787.8|1792.8|1792.4|1787.2|1786.8|38314
1607526900000|2020-12-09 15:15:00|1788.4|1788|1793.4|1793|1795.2|1795|1788.2|1788|45905
1607527200000|2020-12-09 15:20:00|1793.2|1793.2|1789.6|1789.2|1793.8|1793.2|1789.2|1788.6|37274
1607527500000|2020-12-09 15:25:00|1789.8|1789.4|1793.4|1793|1794.6|1794|1789.8|1789.4|24143
1607527800000|2020-12-09 15:30:00|1793.6|1793.2|1788.8|1788.6|1794.4|1794|1788.8|1788.6|36476
1607528100000|2020-12-09 15:35:00|1789|1788.8|1783.4|1783|1789.2|1788.8|1782.6|1782.4|44549
1607528400000|2020-12-09 15:40:00|1783.6|1783.2|1780.8|1780.6|1785.4|1785|1780.8|1780.6|37608
1607528700000|2020-12-09 15:45:00|1781|1780.8|1778.4|1778|1781.2|1781|1775.8|1775.6|58823
1607529000000|2020-12-09 15:50:00|1778.2|1778.2|1776.4|1776|1778.2|1778.2|1775.4|1775|47762
1607529300000|2020-12-09 15:55:00|1776.6|1776.2|1775|1774.6|1776.6|1776.4|1774.6|1774.2|35361
1607529600000|2020-12-09 16:00:00|1775.2|1774.8|1773.2|1772.8|1777|1776.6|1773|1772.6|65448
1607529900000|2020-12-09 16:05:00|1773.6|1773|1771.4|1771|1774|1773.8|1771|1770.6|68870
1607530200000|2020-12-09 16:10:00|1771.6|1771.2|1771.6|1771.4|1773.4|1773|1770.2|1770|53334
1607530500000|2020-12-09 16:15:00|1771.8|1771.6|1767.8|1767.6|1773.2|1773|1767.8|1767.4|63665
1607530800000|2020-12-09 16:20:00|1767.4|1766.8|1768.6|1768.2|1769|1768.8|1763.2|1763|138069
1607531100000|2020-12-09 16:25:00|1768.4|1768|1770.4|1769.6|1770.6|1770|1767.8|1767.4|108475
1607587200000|2020-12-10 08:00:00|1780.2|1752.8|1774.4|1772.6|1780.2|1775.2|1765|1752.8|49633
1607587500000|2020-12-10 08:05:00|1774.2|1772.2|1772.2|1771|1776.8|1775.6|1769.2|1768|38314
1607587800000|2020-12-10 08:10:00|1772.4|1771.2|1775.8|1774.6|1779.2|1778|1771.8|1771|34432
1607588100000|2020-12-10 08:15:00|1776|1774.8|1770|1768.6|1780|1779|1769|1768.4|39405
1607588400000|2020-12-10 08:20:00|1769.8|1768.8|1773.6|1772.6|1776.4|1775.6|1769.2|1768|26715
1607588700000|2020-12-10 08:25:00|1773.8|1772.4|1773.6|1772.8|1776|1775|1770.6|1769.4|19126
1607589000000|2020-12-10 08:30:00|1773.8|1773.2|1771.4|1770.8|1773.8|1773.4|1769|1768|24368
1607589300000|2020-12-10 08:35:00|1771.2|1770.6|1766.6|1766.2|1773.4|1772.8|1766.6|1766.2|21762
1607589600000|2020-12-10 08:40:00|1766.4|1766.4|1770.4|1769.8|1771.6|1770.8|1763|1762.8|75679
1607589900000|2020-12-10 08:45:00|1770.6|1770|1773.4|1773.2|1774|1773.6|1767.4|1766.6|36748
1607590200000|2020-12-10 08:50:00|1773.8|1773|1771.6|1770.8|1774|1773.4|1768.2|1768|17687
1607590500000|2020-12-10 08:55:00|1771.4|1771|1774.2|1773.8|1775.6|1775|1771.4|1771|44969
1607590800000|2020-12-10 09:00:00|1774.4|1774|1768.4|1768.2|1775|1774.4|1767.8|1767|36071
1607591100000|2020-12-10 09:05:00|1768.8|1768.6|1774.6|1774.4|1776|1775.6|1768.4|1768.2|23755
1607591400000|2020-12-10 09:10:00|1774.8|1774.6|1772|1771.6|1775.8|1775.6|1770|1769.8|16611
1607591700000|2020-12-10 09:15:00|1771.8|1771.4|1769.8|1769.2|1772.4|1772.2|1768.8|1768.6|17283
1607592000000|2020-12-10 09:20:00|1769.6|1769.4|1766|1765.4|1769.8|1769.4|1764.8|1764.6|39065
1607592300000|2020-12-10 09:25:00|1765.8|1765.2|1767.6|1767.2|1769.4|1769|1765.6|1765.2|21445
1607592600000|2020-12-10 09:30:00|1767.4|1767|1766.8|1766.6|1768.2|1768|1766|1765.6|22833
1607592900000|2020-12-10 09:35:00|1767|1766.8|1765.8|1765.2|1770.8|1770.4|1765|1764.6|34414
1607593200000|2020-12-10 09:40:00|1765.6|1765.4|1764.6|1764.2|1768|1767.8|1764.2|1764|32199
1607593500000|2020-12-10 09:45:00|1764.4|1764|1764.6|1764.4|1767.6|1767|1762.2|1762|24143
1607593800000|2020-12-10 09:50:00|1764.8|1764.6|1764|1763.6|1765.2|1765|1762.8|1762.4|17026
1607594100000|2020-12-10 09:55:00|1763.8|1763.4|1762.6|1762.2|1765.2|1765|1761.4|1761.2|24930
1607594400000|2020-12-10 10:00:00|1762.8|1762.4|1766|1765.4|1766.2|1765.8|1760.6|1760.2|28380
1607594700000|2020-12-10 10:05:00|1765.8|1765.2|1764|1763.4|1766|1765.6|1763.8|1763.2|14652
1607595000000|2020-12-10 10:10:00|1764.2|1763.6|1767.6|1767.2|1769.8|1769.6|1764|1763.6|30270
1607595300000|2020-12-10 10:15:00|1767.4|1767.4|1764.6|1764.4|1767.6|1767.4|1764|1763.6|21991
1607595600000|2020-12-10 10:20:00|1764.8|1764.2|1764.6|1764.4|1766|1765.8|1763.8|1763.4|7669
1607595900000|2020-12-10 10:25:00|1764.8|1764.2|1768.6|1768|1768.8|1768.2|1764.2|1763.8|10430
1607596200000|2020-12-10 10:30:00|1768.2|1767.8|1766.4|1766|1768.6|1768.2|1765.8|1765.4|13950
1607596500000|2020-12-10 10:35:00|1766.2|1765.8|1767.2|1766.8|1768.2|1767.6|1766|1765.6|8933
1607596800000|2020-12-10 10:40:00|1767.4|1766.8|1766.2|1765.6|1770|1769.4|1765.6|1764.8|6372
1607597100000|2020-12-10 10:45:00|1766|1765.4|1762.8|1762|1766.2|1765.6|1762.6|1761.8|3215
1607597400000|2020-12-10 10:50:00|1763.2|1762.4|1759.6|1758.8|1764.2|1763.6|1759.2|1758.4|8195
1607597700000|2020-12-10 10:55:00|1759.6|1759|1757.6|1757.2|1759.8|1759.4|1756.8|1756.2|23517
1607598000000|2020-12-10 11:00:00|1757.4|1757|1755.6|1755.2|1759|1758.8|1755.4|1755|38910
1607598300000|2020-12-10 11:05:00|1755.4|1755.4|1754.6|1754.2|1757.4|1757|1754.2|1754|48119
1607598600000|2020-12-10 11:10:00|1754.8|1754.4|1748.8|1748.4|1755.2|1754.8|1748.6|1748.2|100647
1607598900000|2020-12-10 11:15:00|1748.6|1748.2|1744.8|1744.2|1749.6|1749.2|1743.6|1743|48147
1607599200000|2020-12-10 11:20:00|1745|1744.4|1747.8|1747.2|1748.2|1747.8|1744.6|1744.2|44644
1607599500000|2020-12-10 11:25:00|1747.6|1747.4|1746.6|1746|1748|1747.6|1744.2|1744|62936
1607599800000|2020-12-10 11:30:00|1746.2|1745.8|1747.8|1747.4|1748.8|1748.4|1745.6|1745.2|38188
1607600100000|2020-12-10 11:35:00|1747.6|1747.2|1746.8|1746.6|1748.6|1748.2|1745.2|1745|40598
1607600400000|2020-12-10 11:40:00|1746.6|1746.4|1746.4|1746.2|1748|1747.6|1745.4|1745|28948
1607600700000|2020-12-10 11:45:00|1746.6|1746.4|1745.6|1745|1748.6|1748|1744.8|1744.4|44168
1607601000000|2020-12-10 11:50:00|1745.4|1745.2|1746.8|1746.4|1748.6|1748.4|1745.2|1745|32211
1607601300000|2020-12-10 11:55:00|1747|1746.6|1747.6|1747|1748|1747.6|1745.6|1745.2|34556
1607601600000|2020-12-10 12:00:00|1747.4|1746.8|1743.2|1743|1747.4|1746.8|1743.2|1743|19650
1607601900000|2020-12-10 12:05:00|1743.4|1743.2|1745.4|1745|1746.2|1745.6|1743.4|1743|12561
1607602200000|2020-12-10 12:10:00|1745.2|1745.2|1746|1745.8|1746.6|1746.4|1744.4|1744|15934
1607602500000|2020-12-10 12:15:00|1745.8|1745.6|1741.8|1741.2|1746.6|1746.2|1736.6|1736|221265
1607602800000|2020-12-10 12:20:00|1742|1741.4|1739.4|1739|1743.8|1743.4|1738.6|1738.4|37599
1607603100000|2020-12-10 12:25:00|1739.2|1739.2|1736|1735.4|1740.2|1739.6|1735.8|1735.4|49588
1607603400000|2020-12-10 12:30:00|1735.8|1735.2|1729.4|1729|1736|1735.6|1729.2|1729|95000
1607603700000|2020-12-10 12:35:00|1729.6|1729.2|1731.2|1730.8|1731.6|1731.2|1728.2|1727.6|75105
1607604000000|2020-12-10 12:40:00|1731.4|1731|1730.6|1729.6|1731.8|1731.4|1728.8|1728.2|64348
1607604300000|2020-12-10 12:45:00|1731.2|1730|1734.4|1734|1738.2|1736.6|1729.8|1729.2|129667
1607604600000|2020-12-10 12:50:00|1734.2|1733.8|1735.8|1735.2|1736.6|1736|1731|1730.6|83318
1607604900000|2020-12-10 12:55:00|1735.6|1735|1733.2|1732.6|1736.8|1736.2|1733|1732.6|37422
1607605200000|2020-12-10 13:00:00|1733|1732.8|1731.4|1731|1733.4|1733|1729.2|1728.6|104430
1607605500000|2020-12-10 13:05:00|1731.6|1731.2|1731.4|1731|1733.6|1733.2|1730.6|1730.4|45043
1607605800000|2020-12-10 13:10:00|1731.6|1731.2|1739.2|1738.6|1739.4|1738.8|1731.4|1731|145940
1607606100000|2020-12-10 13:15:00|1739|1738.8|1737.8|1737.6|1739.8|1739.4|1736.4|1736.2|63585
1607606400000|2020-12-10 13:20:00|1738|1737.4|1739.6|1739|1740|1739.4|1736.8|1736.4|31698
1607606700000|2020-12-10 13:25:00|1739.8|1739.2|1745.8|1744.4|1746.8|1745.4|1739.4|1739.2|38180
1607607000000|2020-12-10 13:30:00|1745.6|1744|1741|1740.2|1748|1747.6|1740.6|1740|76422
1607607300000|2020-12-10 13:35:00|1740.8|1740|1737.2|1736.8|1741|1740.8|1735.4|1735|29868
1607607600000|2020-12-10 13:40:00|1737|1736.6|1729|1728.6|1737.6|1737.2|1728.2|1727.8|40937
1607607900000|2020-12-10 13:45:00|1729.4|1728.8|1726|1725.6|1729.4|1728.8|1724.2|1724|116804
1607608200000|2020-12-10 13:50:00|1725.8|1725.4|1714.4|1713.6|1725.8|1725.6|1712.6|1712|197703
1607608500000|2020-12-10 13:55:00|1714.2|1714|1712.4|1711.8|1717.4|1717|1701.6|1701.2|286218
1607608800000|2020-12-10 14:00:00|1712.2|1711.4|1706|1705.2|1714.8|1714.4|1705|1704.2|85957
1607609100000|2020-12-10 14:05:00|1706.4|1705.6|1708.2|1707.4|1711.4|1711|1705.8|1705|63677
1607609400000|2020-12-10 14:10:00|1708|1707.2|1700|1699.2|1708|1707.4|1699|1698.4|155954
1607609700000|2020-12-10 14:15:00|1700.2|1699.4|1700.4|1700|1702.4|1702|1697|1696|92045
1607610000000|2020-12-10 14:20:00|1700.6|1700.2|1698.2|1697.8|1702.4|1701.4|1697.8|1697|70503
1607610300000|2020-12-10 14:25:00|1698|1697.6|1697.6|1697.2|1703.2|1702.8|1697.2|1696.4|83680
1607610600000|2020-12-10 14:30:00|1697.8|1697.4|1697.6|1697.4|1702.4|1702|1696|1695.4|120302
1607610900000|2020-12-10 14:35:00|1697.4|1697.2|1702.4|1702|1702.8|1702.4|1696.8|1696.2|112717
1607611200000|2020-12-10 14:40:00|1702.2|1701.6|1698.4|1698|1704.6|1704|1697.8|1697.2|110984
1607611500000|2020-12-10 14:45:00|1698.6|1698.2|1702|1701.4|1703|1702.2|1696.2|1695.8|82432
1607611800000|2020-12-10 14:50:00|1701.8|1701.6|1701.2|1700.6|1706.2|1706|1700.2|1700|113915
1607612100000|2020-12-10 14:55:00|1701.8|1700.8|1705.4|1704.6|1705.6|1704.8|1700|1699.4|78821
1607612400000|2020-12-10 15:00:00|1706|1704.8|1707.6|1707|1710.2|1709.8|1705.8|1704.6|118128
1607612700000|2020-12-10 15:05:00|1707.8|1707.4|1704.8|1704.2|1708.8|1708.2|1704|1703.4|74062
1607613000000|2020-12-10 15:10:00|1705|1704.4|1703|1702.6|1707.2|1707|1702.8|1702.4|55014
1607613300000|2020-12-10 15:15:00|1703.2|1702.8|1702.6|1702.2|1703.6|1703.4|1700.4|1700.2|136697
1607613600000|2020-12-10 15:20:00|1702.8|1702.4|1707|1706.6|1709|1708.6|1702.2|1702|77284
1607613900000|2020-12-10 15:25:00|1706.8|1706.4|1703.2|1702.8|1706.8|1706.4|1703|1702.8|138045
1607614200000|2020-12-10 15:30:00|1703.4|1703|1701.4|1701.2|1706.6|1706.2|1701.4|1701|107591
1607614500000|2020-12-10 15:35:00|1701.6|1701.4|1704.6|1704.2|1706.4|1705.8|1701.2|1701|130174
1607614800000|2020-12-10 15:40:00|1704.4|1704.4|1703.8|1703.4|1707.4|1707|1703|1702.8|72345
1607615100000|2020-12-10 15:45:00|1703.6|1703.2|1700.6|1700.4|1704|1703.8|1700.2|1700|91587
1607615400000|2020-12-10 15:50:00|1700.8|1700.6|1700.4|1700|1703.6|1703.4|1699.6|1699.2|175790
1607615700000|2020-12-10 15:55:00|1700.2|1700.2|1702.6|1702.4|1702.6|1702.4|1697.6|1697|148775
1607616000000|2020-12-10 16:00:00|1702.4|1702|1707|1706.4|1709|1708.4|1700|1699.4|731708
1607616300000|2020-12-10 16:05:00|1707.2|1706.8|1711.2|1710.4|1713.6|1713.4|1706.2|1705.6|190909
1607616600000|2020-12-10 16:10:00|1710.8|1710.2|1708.4|1707.8|1713|1712.4|1707.6|1707.2|99120
1607616900000|2020-12-10 16:15:00|1708.6|1708|1710.6|1710.2|1711.4|1711|1708.4|1708|59147
1607617200000|2020-12-10 16:20:00|1710.8|1710.4|1711.2|1710.8|1712|1711.6|1710|1709.6|97820
1607617500000|2020-12-10 16:25:00|1711.4|1711|1708.2|1707.6|1712.6|1712.4|1707.2|1707|179401
1607673600000|2020-12-11 08:00:00|1709.6|1709|1710|1708|1716.6|1714.4|1703.4|1701.8|93584
1607673900000|2020-12-11 08:05:00|1708.8|1707.6|1702.4|1701.8|1710|1707.6|1699|1697.6|78610
1607674200000|2020-12-11 08:10:00|1702.2|1700.8|1703|1702.4|1711.2|1710|1701.2|1700.2|43697
1607674500000|2020-12-11 08:15:00|1702.8|1701.8|1690.2|1690|1704|1703.2|1689.2|1689|137320
1607674800000|2020-12-11 08:20:00|1690|1689.2|1691|1690.2|1694|1692.8|1689.2|1688|73864
1607675100000|2020-12-11 08:25:00|1690.8|1690|1694.8|1694|1696|1694.8|1689.8|1689|79698
1607675400000|2020-12-11 08:30:00|1694.6|1693.8|1690.8|1690.2|1694.6|1694|1688.8|1688.2|157465
1607675700000|2020-12-11 08:35:00|1691|1690.4|1690.2|1690|1691|1690.6|1689.4|1688.2|181612
1607676000000|2020-12-11 08:40:00|1690|1689.4|1690.6|1690.2|1691.6|1690.8|1686.6|1685.6|188343
1607676300000|2020-12-11 08:45:00|1690.4|1690|1690.4|1690|1693|1692.6|1689.2|1688.8|197453
1607676600000|2020-12-11 08:50:00|1690.2|1689.6|1671.4|1669.8|1693|1692.6|1669.6|1669|332978
1607676900000|2020-12-11 08:55:00|1671.2|1670|1672.8|1672.2|1677|1676.8|1669.2|1669|167529
1607677200000|2020-12-11 09:00:00|1672.6|1672|1671.4|1670.4|1675|1674.4|1669|1668.8|262992
1607677500000|2020-12-11 09:05:00|1671|1670.2|1678.2|1677.2|1687|1685.8|1670.4|1670|211536
1607677800000|2020-12-11 09:10:00|1678.4|1676.8|1678.8|1678.2|1679.4|1678.8|1675.2|1674.4|27150
1607678100000|2020-12-11 09:15:00|1678.6|1677.8|1681.4|1681|1681.8|1681.2|1677.4|1676.6|31297
1607678400000|2020-12-11 09:20:00|1681.2|1680.8|1686.8|1686|1687|1686.4|1681|1680.2|27340
1607678700000|2020-12-11 09:25:00|1687|1686.2|1690|1689.4|1692|1691.2|1686|1685.4|44617
1607679000000|2020-12-11 09:30:00|1689.8|1689.2|1686.2|1685.4|1691.6|1691.2|1686|1685.2|34833
1607679300000|2020-12-11 09:35:00|1686|1685.6|1683.8|1683.4|1686.2|1685.6|1681|1680.4|27408
1607679600000|2020-12-11 09:40:00|1683.6|1683.2|1682.8|1682.4|1684|1683.6|1680.4|1680|16060
1607679900000|2020-12-11 09:45:00|1682.6|1682.2|1683|1682.6|1685|1684.8|1682.2|1681.8|20314
1607680200000|2020-12-11 09:50:00|1683.4|1682.4|1681.2|1680.6|1684.6|1683.8|1680.6|1680|30234
1607680500000|2020-12-11 09:55:00|1681.4|1680.8|1676.4|1676|1681.6|1681|1675.6|1675.2|49194
1607680800000|2020-12-11 10:00:00|1676.2|1675.8|1679|1678.4|1680|1679.2|1675.2|1675|19107
1607681100000|2020-12-11 10:05:00|1678.8|1678.6|1679.4|1679|1680.2|1679.8|1677.8|1677.4|32727
1607681400000|2020-12-11 10:10:00|1679.2|1678.8|1675.4|1675|1679.2|1678.8|1675.2|1675|26445
1607681700000|2020-12-11 10:15:00|1675.6|1675.2|1680.6|1680|1681|1680.6|1674.6|1674.2|241148
1607682000000|2020-12-11 10:20:00|1680.4|1680.2|1682.6|1682.2|1682.8|1682.4|1678.8|1678.4|69984
1607682300000|2020-12-11 10:25:00|1682.8|1682.4|1683|1682.6|1684.4|1683.8|1681.8|1681.4|146290
1607682600000|2020-12-11 10:30:00|1682.8|1682.8|1680.8|1680.4|1686.8|1686.4|1680.2|1680|59562
1607682900000|2020-12-11 10:35:00|1681|1680.6|1677.2|1677|1683.4|1682.8|1677.2|1677|61545
1607683200000|2020-12-11 10:40:00|1677|1676.8|1676.6|1676.2|1677.4|1677|1674.8|1674.2|18119
1607683500000|2020-12-11 10:45:00|1676.4|1676|1677|1676.6|1677.8|1677.4|1674.4|1674|14207
1607683800000|2020-12-11 10:50:00|1676.8|1676.4|1679.4|1679|1682.2|1681.8|1676|1675.8|32034
1607684100000|2020-12-11 10:55:00|1679.2|1678.8|1676.2|1675.8|1679.4|1679|1673.2|1673|29459
1607684400000|2020-12-11 11:00:00|1676.4|1676|1673.6|1673.2|1678|1677.6|1673.4|1673|30293
1607684700000|2020-12-11 11:05:00|1673.8|1673.4|1670|1669.4|1675.8|1675.4|1668.4|1668|44018
1607685000000|2020-12-11 11:10:00|1669.8|1669.6|1666.6|1666|1671.4|1671|1666|1665.6|477740
1607685300000|2020-12-11 11:15:00|1666.8|1666.2|1665.6|1665|1671|1670.8|1665.6|1665|149564
1607685600000|2020-12-11 11:20:00|1665.8|1665.2|1665|1664.2|1668.2|1667.8|1664.2|1664|50354
1607685900000|2020-12-11 11:25:00|1665.2|1664.4|1658.8|1658|1665.8|1665.4|1656.8|1656.4|109856
1607686200000|2020-12-11 11:30:00|1658.6|1657.8|1658.6|1658.2|1660.4|1659.4|1650.6|1650.2|231880
1607686500000|2020-12-11 11:35:00|1658.8|1658.4|1662|1661.2|1662.6|1661.6|1655.6|1655|50603
1607686800000|2020-12-11 11:40:00|1661.6|1660.8|1660|1659.2|1663.2|1662.4|1659|1658.8|48182
1607687100000|2020-12-11 11:45:00|1660.2|1659.4|1660.2|1659.8|1663|1662.6|1659|1658.8|44741
1607687400000|2020-12-11 11:50:00|1660.4|1660|1656.8|1656.2|1664.6|1664|1656.8|1656.2|67326
1607687700000|2020-12-11 11:55:00|1657|1656.4|1663.8|1663.4|1663.8|1663.6|1655|1654.4|95973
1607688000000|2020-12-11 12:00:00|1663.6|1663.2|1661.4|1661|1664.4|1664|1658.2|1657.8|46020
1607688300000|2020-12-11 12:05:00|1661.6|1660.6|1658.8|1658.4|1662.6|1662.2|1658.6|1658|32525
1607688600000|2020-12-11 12:10:00|1658.6|1658.2|1656.2|1656|1658.8|1658.4|1654.8|1654|58365
1607688900000|2020-12-11 12:15:00|1656.4|1656.2|1659.6|1659|1660|1659.4|1654.8|1654.6|96672
1607689200000|2020-12-11 12:20:00|1659.8|1659.2|1659.8|1659.4|1660.2|1659.8|1657.2|1656.8|68686
1607689500000|2020-12-11 12:25:00|1659.6|1659.2|1661.8|1661.4|1663.6|1663|1659|1658.6|37319
1607689800000|2020-12-11 12:30:00|1661.6|1661.2|1662.6|1662|1663.4|1663|1659|1658.8|44507
1607690100000|2020-12-11 12:35:00|1662.4|1662.2|1664|1663.6|1664.2|1663.8|1660.2|1659.8|43969
1607690400000|2020-12-11 12:40:00|1663.8|1663.8|1666|1665.6|1666.6|1666.2|1663.6|1663.2|19215
1607690700000|2020-12-11 12:45:00|1665.8|1665.4|1668.4|1668|1669.6|1669|1665.8|1665.2|33383
1607691000000|2020-12-11 12:50:00|1668.6|1668.2|1670.8|1670.4|1672.6|1671.8|1668.2|1667.8|24302
1607691300000|2020-12-11 12:55:00|1671|1670.2|1671.6|1671.4|1673.4|1673|1670.6|1670|29119
1607691600000|2020-12-11 13:00:00|1672|1671.6|1672.6|1672.2|1672.8|1672.4|1670.6|1670.2|43650
1607691900000|2020-12-11 13:05:00|1672.8|1672.4|1670|1669.6|1673.2|1673|1669|1668.6|35004
1607692200000|2020-12-11 13:10:00|1669.8|1669.4|1669|1668.6|1670|1669.6|1667.8|1667.4|27458
1607692500000|2020-12-11 13:15:00|1668.8|1668.4|1668.4|1668|1669.8|1669.4|1668.2|1668|16817
1607692800000|2020-12-11 13:20:00|1668.2|1668.2|1669|1668.6|1670.4|1670|1668.2|1668|18799
1607693100000|2020-12-11 13:25:00|1669.2|1668.8|1671.2|1670.8|1671.8|1671.4|1668.8|1668.4|23338
1607693400000|2020-12-11 13:30:00|1671.4|1671|1670.4|1670|1672.4|1672|1669.2|1668.8|24075
1607693700000|2020-12-11 13:35:00|1670.6|1670.2|1669.4|1668.8|1672.6|1672.2|1669|1668.6|34727
1607694000000|2020-12-11 13:40:00|1669.2|1669|1669|1668.8|1669.2|1669|1666.2|1665.8|91389
1607694300000|2020-12-11 13:45:00|1669.2|1669|1671.4|1671|1673.2|1672.8|1669.2|1669|48475
1607694600000|2020-12-11 13:50:00|1671.6|1671.2|1676.4|1676|1677.2|1676.8|1670.6|1670.2|80047
1607694900000|2020-12-11 13:55:00|1676.2|1675.8|1677.6|1677.2|1678.6|1678.2|1676|1675.8|51239
1607695200000|2020-12-11 14:00:00|1677.4|1677|1677.8|1677.4|1678.2|1677.6|1675.4|1675|53153
1607695500000|2020-12-11 14:05:00|1678|1677.6|1679.6|1679|1680.6|1680.4|1677.8|1677.6|57406
1607695800000|2020-12-11 14:10:00|1679.8|1679.2|1681|1680.8|1683.2|1683|1679.4|1679|62006
1607696100000|2020-12-11 14:15:00|1681.2|1681|1679|1678.6|1681.6|1681.4|1678.4|1678.2|33165
1607696400000|2020-12-11 14:20:00|1679.2|1678.4|1683.2|1682.6|1683.2|1682.8|1678.4|1678|58528
1607696700000|2020-12-11 14:25:00|1683|1682.8|1683|1682.8|1683.2|1683|1680|1679.6|38867
1607697000000|2020-12-11 14:30:00|1683.2|1683|1682.4|1682.2|1685|1684.6|1679|1678.4|73177
1607697300000|2020-12-11 14:35:00|1682.8|1682.4|1683.6|1683.2|1685|1684.6|1680.6|1680.2|51287
1607697600000|2020-12-11 14:40:00|1684|1683.4|1683|1682.6|1688.8|1688.2|1683|1682.6|58857
1607697900000|2020-12-11 14:45:00|1683.2|1682.8|1678.4|1678|1684.8|1684.6|1678.2|1678|62332
1607698200000|2020-12-11 14:50:00|1678.2|1677.8|1677.4|1677|1679.8|1679.2|1675.8|1675.2|111805
1607698500000|2020-12-11 14:55:00|1677.2|1676.8|1679.2|1678.6|1679.4|1679|1675.8|1675.6|63727
1607698800000|2020-12-11 15:00:00|1679.4|1678.4|1679|1678.4|1684.4|1683.8|1678.8|1678.2|138852
1607699100000|2020-12-11 15:05:00|1678.8|1678.6|1677.8|1677.4|1681|1680.4|1677.4|1677|40216
1607699400000|2020-12-11 15:10:00|1677.6|1677.2|1676.6|1676.4|1677.8|1677.6|1676|1675.6|36831
1607699700000|2020-12-11 15:15:00|1676.8|1676.6|1678.8|1678.4|1679.6|1679.4|1676|1675.6|70370
1607700000000|2020-12-11 15:20:00|1679|1678.6|1678.6|1678.2|1680.4|1679.8|1677.6|1677.4|46190
1607700300000|2020-12-11 15:25:00|1678.8|1678.4|1675|1674.6|1680.2|1680|1674.6|1674.4|47722
1607700600000|2020-12-11 15:30:00|1675.2|1674.8|1679.4|1679|1680|1679.6|1674.8|1674.4|58295
1607700900000|2020-12-11 15:35:00|1679.2|1679.2|1676.4|1676|1680.4|1680|1675.4|1675|54407
1607701200000|2020-12-11 15:40:00|1676.8|1676.2|1676.2|1675.8|1678.4|1678|1674.8|1674.6|65117
1607701500000|2020-12-11 15:45:00|1676.4|1676|1675.8|1675.4|1679.2|1678.8|1675.2|1675|59215
1607701800000|2020-12-11 15:50:00|1675.6|1675.2|1674.6|1674.2|1675.6|1675.4|1672.6|1672.2|210992
1607702100000|2020-12-11 15:55:00|1674.4|1674.4|1674.2|1674|1675|1674.8|1672.6|1672.4|69332
1607702400000|2020-12-11 16:00:00|1674.4|1674.2|1673.6|1673.4|1675.6|1675.4|1672.4|1672|118828
1607702700000|2020-12-11 16:05:00|1673.8|1673.6|1672.4|1672|1674.2|1674|1671.6|1671.2|78509
1607703000000|2020-12-11 16:10:00|1672.2|1672.2|1671.4|1671|1673.2|1672.8|1669.6|1669.4|91057
1607703300000|2020-12-11 16:15:00|1671.6|1671.2|1670|1669.6|1671.6|1671.4|1668|1667.8|120017
1607703600000|2020-12-11 16:20:00|1669.8|1669.4|1664.8|1664.4|1670.8|1670.6|1664.6|1664.2|124588
1607703900000|2020-12-11 16:25:00|1665|1664.6|1664.6|1664|1668.2|1668|1664.4|1664|147771
1607932800000|2020-12-14 08:00:00|1705.6|1654.8|1726|1724.8|1726.8|1726.2|1697|1654.8|255910
1607933100000|2020-12-14 08:05:00|1726.2|1725|1725.6|1724.4|1734|1733|1722.8|1721.2|188877
1607933400000|2020-12-14 08:10:00|1725|1724|1735|1733.6|1738|1737.6|1724.6|1723.2|134627
1607933700000|2020-12-14 08:15:00|1734.8|1733.8|1729.4|1728|1737.4|1737|1725.4|1724.6|75317
1607934000000|2020-12-14 08:20:00|1729.2|1728.2|1717|1716.2|1731.2|1730.4|1716.4|1716|82279
1607934300000|2020-12-14 08:25:00|1717.2|1716.6|1720|1719|1721|1719.8|1713.8|1713|35566
1607934600000|2020-12-14 08:30:00|1720.2|1719.6|1729.6|1728.6|1729.6|1729.4|1720.2|1719|66252
1607934900000|2020-12-14 08:35:00|1729.2|1728.4|1729.2|1728.2|1731.4|1730.8|1725.6|1724.6|38219
1607935200000|2020-12-14 08:40:00|1729|1728|1726|1725.6|1729.2|1728.2|1724.6|1723.6|16477
1607935500000|2020-12-14 08:45:00|1726.4|1725.8|1726.4|1725.6|1726.6|1726|1721.6|1720.8|18057
1607935800000|2020-12-14 08:50:00|1726.6|1725.8|1722.8|1722|1728.6|1728|1722|1721.4|47223
1607936100000|2020-12-14 08:55:00|1723.2|1722.6|1724.2|1723.8|1724.2|1723.8|1720.6|1720|45330
1607936400000|2020-12-14 09:00:00|1724.4|1724|1727.6|1727|1727.6|1727|1724.4|1723.8|20652
1607936700000|2020-12-14 09:05:00|1727.8|1726.8|1724.6|1724.4|1728|1726.8|1723.4|1723|25950
1607937000000|2020-12-14 09:10:00|1724.4|1724.2|1720.6|1720.2|1725.4|1724.8|1720.4|1720|7436
1607937300000|2020-12-14 09:15:00|1721|1720.4|1719.4|1718.6|1722|1721.4|1718.6|1718|20177
1607937600000|2020-12-14 09:20:00|1719.2|1718.4|1716.4|1716|1719.4|1718.6|1714.6|1714.2|34695
1607937900000|2020-12-14 09:25:00|1716.2|1716.2|1714.6|1714|1717.2|1717|1714.4|1714|8245
1607938200000|2020-12-14 09:30:00|1714.4|1713.8|1710|1709.4|1714.4|1713.8|1709.6|1708.8|28934
1607938500000|2020-12-14 09:35:00|1709.8|1709.2|1714.8|1714.4|1714.8|1714.4|1709.2|1708.4|23602
1607938800000|2020-12-14 09:40:00|1714.4|1714|1719.6|1719.4|1720|1719.8|1713.2|1713|19069
1607939100000|2020-12-14 09:45:00|1719.4|1719|1720.2|1719.8|1721.6|1721.4|1718.2|1717.8|26035
1607939400000|2020-12-14 09:50:00|1719.8|1719.6|1720.8|1720.2|1722.8|1722.4|1719|1718.8|19263
1607939700000|2020-12-14 09:55:00|1720.6|1720.4|1722|1721.4|1722.4|1722|1720.4|1720.2|10293
1607940000000|2020-12-14 10:00:00|1721.6|1721.2|1725|1724.6|1725.4|1725|1721|1720.6|20698
1607940300000|2020-12-14 10:05:00|1724.8|1724.4|1726.4|1726|1727|1726.6|1723.2|1722.8|26815
1607940600000|2020-12-14 10:10:00|1726.2|1725.8|1726.8|1726.4|1727|1726.8|1724.2|1723.8|19673
1607940900000|2020-12-14 10:15:00|1727|1726.6|1727.2|1726.8|1727.4|1727.2|1724.6|1724.2|24454
1607941200000|2020-12-14 10:20:00|1727.4|1727|1730.8|1730.2|1731|1730.8|1727.2|1726.8|40713
1607941500000|2020-12-14 10:25:00|1730.6|1730.4|1733.6|1733.2|1734|1733.6|1730.4|1730.4|25776
1607941800000|2020-12-14 10:30:00|1733.8|1733.4|1739|1738.8|1739.8|1739.4|1732.8|1732.4|50304
1607942100000|2020-12-14 10:35:00|1739.2|1739|1745.2|1744.8|1745.6|1745.2|1737.8|1737.6|66547
1607942400000|2020-12-14 10:40:00|1745|1744.6|1746.4|1746|1747|1746.8|1743.6|1743.2|34767
1607942700000|2020-12-14 10:45:00|1746.6|1746.2|1748.6|1748|1748.8|1748.4|1746.2|1746|52795
1607943000000|2020-12-14 10:50:00|1748.4|1748.2|1742.6|1742.2|1748.6|1748.4|1742|1741.4|71750
1607943300000|2020-12-14 10:55:00|1742.4|1742.4|1740.4|1740|1743.8|1743.2|1740|1739.8|20828
1607943600000|2020-12-14 11:00:00|1740.6|1740.2|1744.2|1743.8|1745.2|1744.8|1737.2|1737|41236
1607943900000|2020-12-14 11:05:00|1744.4|1744|1742.8|1742.2|1745.2|1744.8|1742|1741.4|19833
1607944200000|2020-12-14 11:10:00|1743|1742.4|1744.8|1744.2|1745|1744.8|1741.6|1740.8|24700
1607944500000|2020-12-14 11:15:00|1744.6|1744|1744.8|1744.2|1746|1745.6|1743.4|1742.8|26692
1607944800000|2020-12-14 11:20:00|1745|1744.4|1744|1743.4|1745.6|1745|1742.2|1741.8|16657
1607945100000|2020-12-14 11:25:00|1744.2|1743.6|1744.2|1743.8|1744.8|1744.2|1742.6|1742|24648
1607945400000|2020-12-14 11:30:00|1744.4|1744|1744.4|1744|1747|1746.8|1744.2|1743.8|28761
1607945700000|2020-12-14 11:35:00|1744.2|1743.8|1744.2|1743.8|1745.6|1745.2|1741.8|1741.6|16793
1607946000000|2020-12-14 11:40:00|1744.4|1744|1746.8|1746.4|1747|1746.6|1743.6|1743.2|15971
1607946300000|2020-12-14 11:45:00|1746.6|1746.2|1742.2|1741.6|1747|1746.8|1741.6|1741|22804
1607946600000|2020-12-14 11:50:00|1742|1741.4|1739.4|1739.2|1742|1741.4|1738.4|1738|23986
1607946900000|2020-12-14 11:55:00|1739.6|1739.4|1741.8|1741.2|1741.8|1741.6|1739.6|1739.4|13512
1607947200000|2020-12-14 12:00:00|1741.6|1741|1736.8|1736.6|1741.6|1741|1735.4|1735.2|18111
1607947500000|2020-12-14 12:05:00|1737|1736.8|1735.6|1735.4|1738.6|1738|1735.6|1735.4|11777
1607947800000|2020-12-14 12:10:00|1735.8|1735.6|1734|1733.4|1736.4|1736|1731.6|1730.8|25787
1607948100000|2020-12-14 12:15:00|1733.8|1733.6|1731.4|1731|1734.6|1734|1731.2|1730.8|13067
1607948400000|2020-12-14 12:20:00|1731.6|1731.2|1733.4|1732.8|1734|1733.8|1729.4|1728.8|16535
1607948700000|2020-12-14 12:25:00|1733.6|1733|1734.6|1734.4|1735|1734.4|1732.4|1732|15605
1607949000000|2020-12-14 12:30:00|1734.8|1734.6|1732.6|1732.2|1736.2|1736|1732.2|1732|18453
1607949300000|2020-12-14 12:35:00|1732.8|1732.4|1732.8|1732.6|1734.8|1734.2|1730|1729.8|21653
1607949600000|2020-12-14 12:40:00|1733|1732.8|1728.6|1728.2|1734|1733.4|1728.2|1728|32654
1607949900000|2020-12-14 12:45:00|1728.4|1728|1727.4|1727|1730.2|1729.8|1727.4|1727|14295
1607950200000|2020-12-14 12:50:00|1727.2|1726.8|1727.8|1727.2|1729.4|1729|1726|1725.4|24243
1607950500000|2020-12-14 12:55:00|1727.6|1727.4|1729|1728.6|1729.2|1729|1727.6|1727.2|8574
1607950800000|2020-12-14 13:00:00|1729.2|1728.8|1730.2|1729.8|1731.4|1731.2|1729.2|1728.6|13341
1607951100000|2020-12-14 13:05:00|1730.4|1730|1732.2|1731.8|1733.6|1733.2|1730.4|1730|27190
1607951400000|2020-12-14 13:10:00|1732.4|1732|1730.8|1730.2|1733|1732.8|1729.8|1729.2|16512
1607951700000|2020-12-14 13:15:00|1730.6|1730.4|1729|1728.8|1730.8|1730.4|1727.8|1727.6|9456
1607952000000|2020-12-14 13:20:00|1728.8|1728.6|1728.8|1728.4|1730.6|1730.4|1728.4|1728|15315
1607952300000|2020-12-14 13:25:00|1728.6|1728.2|1730.6|1730.2|1731.8|1731.4|1728.4|1728|16927
1607952600000|2020-12-14 13:30:00|1730.4|1730|1729|1728.6|1731|1730.6|1728.8|1728.4|8180
1607952900000|2020-12-14 13:35:00|1728.8|1728.4|1725.4|1725.2|1729.2|1728.8|1725.4|1725|6747
1607953200000|2020-12-14 13:40:00|1725.8|1725|1725.4|1724.8|1726.6|1726|1723.6|1723.2|14939
1607953500000|2020-12-14 13:45:00|1725.6|1725|1727.2|1726.6|1728|1727.4|1725.6|1725|7827
1607953800000|2020-12-14 13:50:00|1727|1726.4|1730.8|1730.2|1730.8|1730.6|1726|1725.8|10512
1607954100000|2020-12-14 13:55:00|1730.6|1730|1730.6|1730.4|1731.2|1731|1728.8|1728.4|5699
1607954400000|2020-12-14 14:00:00|1730.8|1730.6|1729.8|1729.4|1731|1730.6|1729.2|1728.8|13208
1607954700000|2020-12-14 14:05:00|1730|1729.6|1731.4|1731.2|1732.6|1732.2|1730|1729.4|9354
1607955000000|2020-12-14 14:10:00|1731.2|1731|1730.8|1730.4|1732|1731.8|1729.8|1729.6|8404
1607955300000|2020-12-14 14:15:00|1730.6|1730.6|1729.6|1729.4|1731.8|1731.6|1729.6|1729|19024
1607955600000|2020-12-14 14:20:00|1729.8|1729|1724.2|1724|1730|1729|1724.2|1723.8|37953
1607955900000|2020-12-14 14:25:00|1724|1723.8|1725.4|1725|1727|1726.6|1724|1723.8|25432
1607956200000|2020-12-14 14:30:00|1725.2|1725.2|1718.2|1717.6|1728|1727.8|1717.4|1716.8|47371
1607956500000|2020-12-14 14:35:00|1718.4|1717.8|1713.2|1712.8|1718.8|1718.4|1711.6|1710.8|55588
1607956800000|2020-12-14 14:40:00|1713|1712.6|1704.2|1703.8|1714|1713.4|1703.8|1703.4|57361
1607957100000|2020-12-14 14:45:00|1704|1703.6|1707.2|1706.8|1707.2|1706.8|1701.6|1701.2|35619
1607957400000|2020-12-14 14:50:00|1707.4|1707|1702.4|1701.6|1710|1709.6|1702.2|1701.4|61376
1607957700000|2020-12-14 14:55:00|1702.2|1701.8|1703.2|1702.6|1704|1703.8|1698.6|1698|73242
1607958000000|2020-12-14 15:00:00|1703.4|1703|1704.2|1703.8|1705.4|1704.8|1699.8|1699|46430
1607958300000|2020-12-14 15:05:00|1704|1703.4|1705.6|1705|1708|1707.4|1701.6|1700.6|58866
1607958600000|2020-12-14 15:10:00|1705.8|1705.2|1707.2|1706.6|1707.6|1707|1701.2|1700.6|19824
1607958900000|2020-12-14 15:15:00|1707.4|1706.8|1716.4|1715.8|1717.2|1716.8|1707.2|1706.8|36382
1607959200000|2020-12-14 15:20:00|1716.2|1715.6|1712.4|1711.8|1717.8|1717.4|1711|1710.2|45704
1607959500000|2020-12-14 15:25:00|1712.2|1711.6|1722|1721.2|1722|1721.2|1711.4|1711|36500
1607959800000|2020-12-14 15:30:00|1721.8|1721.4|1739.6|1738.8|1743.2|1742.6|1720.6|1720|250449
1607960100000|2020-12-14 15:35:00|1739.4|1738.4|1730.6|1729.8|1739.4|1738.4|1728.4|1727.8|34416
1607960400000|2020-12-14 15:40:00|1731|1730|1725.8|1725|1731.4|1730.6|1725.6|1724.6|36689
1607960700000|2020-12-14 15:45:00|1726.2|1725.2|1717.2|1716.6|1726.2|1725.8|1717.2|1716.6|43279
1607961000000|2020-12-14 15:50:00|1716.8|1716.4|1713.4|1712.8|1718.4|1718|1712|1711.8|41558
1607961300000|2020-12-14 15:55:00|1713.2|1712.6|1717.2|1716.8|1719.2|1718.6|1712.6|1712|88626
1607961600000|2020-12-14 16:00:00|1717|1717|1711.8|1711.4|1717.6|1717.4|1711.8|1711.2|46397
1607961900000|2020-12-14 16:05:00|1711.6|1711.2|1706.2|1705.6|1712.4|1711.8|1706|1705.4|47126
1607962200000|2020-12-14 16:10:00|1706|1705.4|1710|1709.6|1710.2|1710|1705.8|1705.2|73907
1607962500000|2020-12-14 16:15:00|1709.8|1709.2|1714|1713.6|1714.6|1714.4|1709|1708.6|110575
1607962800000|2020-12-14 16:20:00|1713.8|1713.2|1710.2|1709.6|1714.6|1714.2|1709.4|1709|131619
1607963100000|2020-12-14 16:25:00|1710|1709.8|1710.6|1709.8|1712.2|1711.6|1709|1708.6|61624
1608019200000|2020-12-15 08:00:00|1706.2|1689.8|1698.6|1696.6|1706.2|1700.4|1691.4|1689.8|81438
1608019500000|2020-12-15 08:05:00|1698.4|1696.8|1712|1710.4|1717.2|1715.4|1696.2|1694.6|49814
1608019800000|2020-12-15 08:10:00|1711.2|1710|1706.4|1705|1714|1713.2|1706.4|1704.8|37911
1608020100000|2020-12-15 08:15:00|1706.2|1704.6|1714.8|1713.2|1715.2|1714.4|1699.4|1698.4|31830
1608020400000|2020-12-15 08:20:00|1714.6|1713|1717.6|1716.4|1719.8|1718.8|1711.4|1709.8|29650
1608020700000|2020-12-15 08:25:00|1718|1717|1713|1712|1720|1719.2|1713|1711.6|25898
1608021000000|2020-12-15 08:30:00|1713.2|1712.2|1715.4|1714.4|1723.2|1722.6|1712.4|1711.4|31784
1608021300000|2020-12-15 08:35:00|1715.2|1714|1714.2|1713.4|1716|1715.4|1710.8|1710|20465
1608021600000|2020-12-15 08:40:00|1714|1713.2|1715.4|1714.8|1717.8|1717.2|1712.8|1712|13945
1608021900000|2020-12-15 08:45:00|1716|1715|1714.6|1714|1717.8|1717.2|1711.8|1710.8|28335
1608022200000|2020-12-15 08:50:00|1714.8|1713.8|1720.6|1720|1722|1721.8|1713.6|1713|26324
1608022500000|2020-12-15 08:55:00|1721|1720.2|1721|1720.4|1721.6|1721|1716.8|1716.2|23258
1608022800000|2020-12-15 09:00:00|1720.8|1720.6|1721.6|1721.2|1723|1722.4|1720|1719.4|29499
1608023100000|2020-12-15 09:05:00|1721.4|1721.4|1728.2|1727.4|1729.4|1729|1721.2|1720.6|41332
1608023400000|2020-12-15 09:10:00|1728.4|1727.6|1721.8|1721.2|1729.8|1729.4|1720.6|1720.2|22435
1608023700000|2020-12-15 09:15:00|1722|1721.4|1721.2|1720.8|1725|1724.8|1719.8|1719.4|14323
1608024000000|2020-12-15 09:20:00|1721|1720.6|1720.6|1720.2|1723.6|1723.2|1719|1718.8|18955
1608024300000|2020-12-15 09:25:00|1720.4|1720.4|1720|1719.6|1721.8|1721.4|1719.2|1718.6|10135
1608024600000|2020-12-15 09:30:00|1719.8|1719.4|1724.8|1724|1726.4|1726|1719.8|1719.2|48373
1608024900000|2020-12-15 09:35:00|1724.6|1723.8|1727.4|1727|1727.8|1727.4|1724.2|1723.8|23197
1608025200000|2020-12-15 09:40:00|1727.2|1727.2|1725.8|1725.4|1727.4|1727.2|1724.4|1724|35435
1608025500000|2020-12-15 09:45:00|1725.6|1725.2|1727.4|1727|1729.6|1729.4|1725.4|1724.8|36481
1608025800000|2020-12-15 09:50:00|1727.2|1727.2|1729|1728.4|1729|1728.8|1725.2|1724.8|33196
1608026100000|2020-12-15 09:55:00|1728.8|1728.2|1724.4|1724|1728.8|1728.2|1722|1721.8|32202
1608026400000|2020-12-15 10:00:00|1724.2|1723.8|1721.8|1721.6|1724.4|1724.2|1720.2|1720|27770
1608026700000|2020-12-15 10:05:00|1722|1721.8|1720.8|1720.6|1723|1722.6|1720.4|1720|17133
1608027000000|2020-12-15 10:10:00|1720.6|1720.4|1723|1722.4|1723.6|1723.4|1720.4|1720.2|17806
1608027300000|2020-12-15 10:15:00|1723.2|1722.6|1724.4|1724.2|1727.2|1727|1723.2|1722.6|27105
1608027600000|2020-12-15 10:20:00|1724.2|1724|1723.4|1723|1725|1724.6|1721|1720.8|26965
1608027900000|2020-12-15 10:25:00|1723.2|1722.8|1721.4|1721|1724.6|1724.2|1720.6|1720.4|10715
1608028200000|2020-12-15 10:30:00|1721.2|1721.2|1726.8|1726.4|1726.8|1726.4|1721.2|1720.8|24372
1608028500000|2020-12-15 10:35:00|1726.6|1726.2|1728.6|1728.2|1729|1728.8|1725.8|1725.6|16960
1608028800000|2020-12-15 10:40:00|1728.4|1728|1724|1723.6|1728.4|1728|1723|1722.6|18062
1608029100000|2020-12-15 10:45:00|1724.2|1723.8|1722.2|1721.8|1725.4|1725|1721.6|1721|11188
1608029400000|2020-12-15 10:50:00|1722|1721.6|1723.4|1723|1724.4|1724|1722|1721.6|12382
1608029700000|2020-12-15 10:55:00|1723.2|1722.8|1724.6|1724.2|1725.4|1725.2|1722.8|1722.4|6161
1608030000000|2020-12-15 11:00:00|1724.4|1724|1722|1721.6|1725.4|1725|1722|1721.6|14227
1608030300000|2020-12-15 11:05:00|1721.8|1721.4|1721.8|1721.2|1722.6|1722.2|1719.6|1719|20226
1608030600000|2020-12-15 11:10:00|1721.6|1721|1721|1720.6|1722.2|1721.6|1720|1719.6|9689
1608030900000|2020-12-15 11:15:00|1721.4|1720.8|1720.6|1720|1722.2|1722|1719.6|1719|12863
1608031200000|2020-12-15 11:20:00|1720.4|1720.2|1722.8|1722.4|1724.6|1724|1720.4|1720|15552
1608031500000|2020-12-15 11:25:00|1722.6|1722.2|1719.6|1719.2|1723|1722.8|1719.2|1719|13948
1608031800000|2020-12-15 11:30:00|1719.4|1719|1722|1721.6|1723.2|1723|1718.8|1718.4|16427
1608032100000|2020-12-15 11:35:00|1721.8|1721.4|1721.2|1720.8|1722|1721.6|1719|1718.4|12198
1608032400000|2020-12-15 11:40:00|1721|1720.6|1720.8|1720.6|1722.8|1722.2|1720.6|1720|3977
1608032700000|2020-12-15 11:45:00|1720.6|1720.4|1724.6|1724|1724.8|1724.2|1719.4|1719|12662
1608033000000|2020-12-15 11:50:00|1724.4|1723.8|1728.6|1728|1729.4|1729.2|1723.6|1723.2|19577
1608033300000|2020-12-15 11:55:00|1728.8|1728.2|1725.6|1725|1730|1729.8|1725.4|1724.8|13406
1608033600000|2020-12-15 12:00:00|1725.8|1725.2|1728.8|1728.2|1729.4|1729|1725.8|1725.2|12273
1608033900000|2020-12-15 12:05:00|1728.6|1728|1725.8|1725.4|1729.4|1729|1725.6|1725.2|15830
1608034200000|2020-12-15 12:10:00|1725.6|1725.6|1726|1725.8|1726.2|1725.8|1723.4|1723|10667
1608034500000|2020-12-15 12:15:00|1725.8|1725.6|1724.6|1724|1726.4|1725.8|1722|1721.6|6851
1608034800000|2020-12-15 12:20:00|1724.4|1723.8|1720.4|1720.2|1724.4|1724|1720.2|1720|13948
1608035100000|2020-12-15 12:25:00|1720.6|1720.4|1722|1721.4|1722.6|1722.4|1719.6|1719|9657
1608035400000|2020-12-15 12:30:00|1721.8|1721.6|1720.8|1720.6|1722.4|1722.2|1720.4|1719.8|10614
1608035700000|2020-12-15 12:35:00|1721|1720.4|1723.6|1723.4|1727.2|1726.6|1720.4|1720|16631
1608036000000|2020-12-15 12:40:00|1723.8|1723.6|1721.8|1721.4|1724.6|1724|1721.6|1721.4|9372
1608036300000|2020-12-15 12:45:00|1722|1721.6|1722|1721.8|1723.6|1723|1720.8|1720.4|20846
1608036600000|2020-12-15 12:50:00|1721.8|1721.6|1717.8|1717.6|1722|1721.8|1717.4|1717.2|28719
1608036900000|2020-12-15 12:55:00|1717.6|1717.4|1715.6|1715.4|1718.8|1718.6|1714.8|1714.4|18741
1608037200000|2020-12-15 13:00:00|1715.4|1715.2|1712.4|1712|1717.4|1717.2|1711|1710.8|34213
1608037500000|2020-12-15 13:05:00|1712.6|1712.2|1718.2|1717.8|1720|1719.4|1711.6|1711.2|43196
1608037800000|2020-12-15 13:10:00|1718|1717.6|1714.6|1714.2|1718.2|1717.8|1714|1713.4|26639
1608038100000|2020-12-15 13:15:00|1714.8|1714|1719|1718.6|1719.2|1718.8|1713|1712.6|23507
1608038400000|2020-12-15 13:20:00|1719.2|1718.8|1715.4|1714.8|1719.8|1719.4|1712.2|1712|15052
1608038700000|2020-12-15 13:25:00|1715.6|1715|1718.2|1717.8|1719.2|1719|1715.4|1714.8|10504
1608039000000|2020-12-15 13:30:00|1718.4|1718|1724.6|1724.2|1725|1724.4|1717.4|1717|19375
1608039300000|2020-12-15 13:35:00|1724.4|1724|1722.2|1721.8|1724.6|1724.2|1721.8|1721.2|11241
1608039600000|2020-12-15 13:40:00|1722|1722|1721.6|1721.4|1722.4|1722.2|1719.4|1719.2|20222
1608039900000|2020-12-15 13:45:00|1721.8|1721.6|1718.4|1718|1722|1721.6|1718|1717.4|16291
1608040200000|2020-12-15 13:50:00|1718.6|1718.2|1720.8|1720.2|1722.2|1722|1718.4|1717.8|14783
1608040500000|2020-12-15 13:55:00|1720.6|1720.4|1721|1720.6|1721.2|1721|1717.4|1717|6655
1608040800000|2020-12-15 14:00:00|1720.8|1720.4|1724.8|1724.4|1725|1724.8|1719.2|1719|33303
1608041100000|2020-12-15 14:05:00|1725|1724.6|1722.6|1722.2|1726.8|1726.4|1722|1721.4|33018
1608041400000|2020-12-15 14:10:00|1722.8|1722.4|1722|1721.4|1723.4|1723|1719.6|1719|12941
1608041700000|2020-12-15 14:15:00|1721.8|1721|1720.8|1720.4|1723|1722.4|1720.2|1720|16732
1608042000000|2020-12-15 14:20:00|1721|1720.6|1720.8|1720.2|1722|1721.4|1717.2|1716.8|32154
1608042300000|2020-12-15 14:25:00|1720.6|1720|1724.6|1724.2|1725.6|1725.2|1720|1719.4|35970
1608042600000|2020-12-15 14:30:00|1724.4|1724|1726.4|1725.8|1726.6|1726|1722.4|1722|33533
1608042900000|2020-12-15 14:35:00|1726.2|1725.6|1725|1724.6|1730|1729.6|1725|1724.4|40965
1608043200000|2020-12-15 14:40:00|1725.2|1724.8|1725|1724.4|1729.2|1729|1723.8|1723|23679
1608043500000|2020-12-15 14:45:00|1724.8|1724.2|1718.2|1717.6|1725|1724.8|1718|1717.4|21950
1608043800000|2020-12-15 14:50:00|1718|1717.4|1718.4|1718.2|1721|1720.6|1716.2|1715.8|33174
1608044100000|2020-12-15 14:55:00|1718.6|1718|1717|1716.4|1720.2|1719.6|1714.8|1714.6|20865
1608044400000|2020-12-15 15:00:00|1716.8|1716.6|1716.4|1716.2|1719|1718.6|1716|1715.6|13783
1608044700000|2020-12-15 15:05:00|1716.2|1716|1711.6|1711.4|1720.4|1719.8|1711|1710.8|39987
1608045000000|2020-12-15 15:10:00|1711.8|1711.2|1712.4|1712|1717.2|1717|1710.8|1710.4|26167
1608045300000|2020-12-15 15:15:00|1712.2|1711.8|1713.2|1712.6|1713.8|1713.4|1710.8|1710.6|22954
1608045600000|2020-12-15 15:20:00|1713|1712.2|1710.6|1710.2|1713|1712.2|1708.8|1708.4|20479
1608045900000|2020-12-15 15:25:00|1710.8|1710.4|1708|1707.6|1711.2|1711|1705.4|1705.2|58652
1608046200000|2020-12-15 15:30:00|1708.2|1707.8|1712.8|1712.6|1713.8|1713.2|1707.2|1706.8|27818
1608046500000|2020-12-15 15:35:00|1713|1712.8|1710.2|1709.8|1714.4|1714|1710|1709.8|28237
1608046800000|2020-12-15 15:40:00|1710|1710|1714|1713.6|1716|1715.4|1710|1709.8|22059
1608047100000|2020-12-15 15:45:00|1714.2|1713.8|1722.2|1721.6|1722.2|1721.8|1713.8|1713.6|35051
1608047400000|2020-12-15 15:50:00|1721.8|1721.8|1725.2|1724.8|1726|1725.6|1721.4|1720.6|48208
1608047700000|2020-12-15 15:55:00|1725.4|1725|1725.2|1724.6|1727|1726.6|1722.8|1722.4|28151
1608048000000|2020-12-15 16:00:00|1725|1724.4|1721.2|1720.8|1726|1725.6|1719.8|1719.6|27973
1608048300000|2020-12-15 16:05:00|1721.4|1721|1729.2|1728.8|1729.2|1728.8|1720.2|1719.8|61822
1608048600000|2020-12-15 16:10:00|1730|1729|1729.4|1729|1730.2|1729.8|1728.2|1727.8|98923
1608048900000|2020-12-15 16:15:00|1729.6|1729.2|1728.8|1728.6|1731.6|1731|1727.6|1727|53824
1608049200000|2020-12-15 16:20:00|1729|1728.8|1729.6|1729.2|1733.4|1732.8|1728.8|1728.4|96377
1608049500000|2020-12-15 16:25:00|1730|1729.4|1730.6|1729.8|1733.4|1733|1729.2|1728.8|70527
1608105600000|2020-12-16 08:00:00|1758.8|1720.2|1743.4|1741.8|1758.8|1747.6|1739.6|1720.2|226849
1608105900000|2020-12-16 08:05:00|1744|1742|1749.2|1747.6|1751|1750.6|1733.8|1733|140934
1608106200000|2020-12-16 08:10:00|1749.4|1747.8|1748.6|1747.6|1751|1749.8|1744.8|1743.4|53510
1608106500000|2020-12-16 08:15:00|1749|1747.8|1754.8|1753.8|1755.4|1754.8|1748.6|1747.8|131101
1608106800000|2020-12-16 08:20:00|1755|1754|1760.2|1759.8|1762|1761.2|1750.6|1750.2|236733
1608107100000|2020-12-16 08:25:00|1760|1759.4|1765.6|1764.4|1767.8|1767.2|1759.8|1759.2|129199
1608107400000|2020-12-16 08:30:00|1766|1764.6|1774|1773.4|1775.6|1775|1766|1764.6|112989
1608107700000|2020-12-16 08:35:00|1773.8|1773.2|1767|1766.4|1775.8|1775.2|1766.2|1765.6|83613
1608108000000|2020-12-16 08:40:00|1766.8|1766.2|1766.4|1765.4|1772|1771.2|1762.8|1762|67102
1608108300000|2020-12-16 08:45:00|1766.2|1765.2|1764.6|1763.6|1768.8|1768.2|1763.6|1762.4|34782
1608108600000|2020-12-16 08:50:00|1764.4|1763.4|1767.4|1766.4|1767.4|1766.6|1757.8|1757.2|48168
1608108900000|2020-12-16 08:55:00|1767.8|1766.6|1762.6|1761.8|1768.8|1767.8|1761.6|1761.2|46631
1608109200000|2020-12-16 09:00:00|1762.8|1761.6|1759.8|1759.4|1765.4|1765|1758.2|1757.8|66645
1608109500000|2020-12-16 09:05:00|1760|1759.6|1759.4|1758.8|1760.8|1760.4|1757.6|1757.2|81535
1608109800000|2020-12-16 09:10:00|1759.2|1759|1760|1759.8|1760.4|1759.8|1755.6|1755|17322
1608110100000|2020-12-16 09:15:00|1759.8|1759.6|1759.8|1759.6|1760.8|1760.4|1758|1757.6|94530
1608110400000|2020-12-16 09:20:00|1759.6|1759.4|1760|1759.8|1763.4|1762.6|1759.4|1759|153997
1608110700000|2020-12-16 09:25:00|1760.2|1760|1764.4|1763.8|1764.4|1763.8|1759.6|1759.4|159122
1608111000000|2020-12-16 09:30:00|1764.2|1764|1764.4|1763.6|1768.2|1768|1762.8|1762.2|36575
1608111300000|2020-12-16 09:35:00|1764.2|1763.2|1766.2|1765.4|1767.2|1766.4|1762.8|1762|32644
1608111600000|2020-12-16 09:40:00|1766.4|1765.6|1766|1765.4|1768|1767.6|1763.4|1762.6|72276
1608111900000|2020-12-16 09:45:00|1766.2|1765.6|1769.4|1769.2|1770|1769.6|1766.2|1765.6|59609
1608112200000|2020-12-16 09:50:00|1769.6|1769.4|1768.2|1767.8|1770.8|1770.4|1765.8|1765.4|73686
1608112500000|2020-12-16 09:55:00|1768|1767.6|1770|1769.6|1771.8|1771.4|1768|1767.6|36130
1608112800000|2020-12-16 10:00:00|1770.2|1769.8|1768.4|1768|1770.6|1770.2|1768.2|1768|39648
1608113100000|2020-12-16 10:05:00|1768.2|1767.6|1767.4|1767|1769.4|1769|1763.2|1762.8|69314
1608113400000|2020-12-16 10:10:00|1767.6|1767.2|1763.4|1762.8|1768.4|1767.8|1762.6|1762.2|23147
1608113700000|2020-12-16 10:15:00|1763.2|1762.6|1763.4|1763.2|1764.8|1764.6|1762|1761.8|15131
1608114000000|2020-12-16 10:20:00|1763.6|1763.4|1763.4|1763|1764.2|1763.8|1762|1761.6|20384
1608114300000|2020-12-16 10:25:00|1763.6|1763.2|1763.8|1763.4|1765.6|1765.2|1763.2|1763|19038
1608114600000|2020-12-16 10:30:00|1763.6|1763.2|1760.8|1760.4|1763.8|1763.2|1758.2|1758|30289
1608114900000|2020-12-16 10:35:00|1760.6|1760.2|1756.2|1755.8|1760.8|1760.2|1755.8|1755.2|43622
1608115200000|2020-12-16 10:40:00|1756|1755.6|1757.4|1757|1757.6|1757.4|1755|1754.8|24602
1608115500000|2020-12-16 10:45:00|1757.2|1756.8|1756.2|1756|1757.4|1756.8|1754.8|1754.2|23202
1608115800000|2020-12-16 10:50:00|1756|1755.6|1754.2|1753.8|1756|1755.6|1753.8|1753.2|17889
1608116100000|2020-12-16 10:55:00|1754|1753.6|1756.8|1756.4|1757|1756.8|1753.8|1753.4|22104
1608116400000|2020-12-16 11:00:00|1757|1756.2|1754.4|1754|1758.2|1757.6|1753.8|1753.6|18142
1608116700000|2020-12-16 11:05:00|1754.2|1753.8|1755.2|1754.8|1755.6|1755.2|1750.6|1750.4|36974
1608117000000|2020-12-16 11:10:00|1755.4|1755|1753.6|1753.4|1756.4|1756.2|1753|1752.8|17422
1608117300000|2020-12-16 11:15:00|1753.8|1753.2|1754.6|1754.2|1755.4|1755|1752.8|1752.2|23180
1608117600000|2020-12-16 11:20:00|1754.4|1753.8|1753.4|1752.8|1754.6|1753.8|1752.2|1752|46010
1608117900000|2020-12-16 11:25:00|1753.2|1753|1749.8|1749.4|1754.6|1754.4|1749.2|1748.8|22114
1608118200000|2020-12-16 11:30:00|1749.6|1749.2|1752|1751.8|1753.6|1753.4|1748.2|1747.8|25586
1608118500000|2020-12-16 11:35:00|1751.8|1751.6|1751.6|1751.2|1753.6|1753.2|1751|1750.4|24270
1608118800000|2020-12-16 11:40:00|1751.4|1751|1753.2|1752.6|1753.2|1752.8|1750|1749.8|9406
1608119100000|2020-12-16 11:45:00|1753|1752.4|1750.4|1750|1753.2|1752.8|1749.8|1749.2|13248
1608119400000|2020-12-16 11:50:00|1750.2|1749.8|1751.4|1751|1751.6|1751.2|1748.8|1748.4|35270
1608119700000|2020-12-16 11:55:00|1751.6|1751.2|1752.2|1751.8|1754|1753.8|1751|1750.6|34688
1608120000000|2020-12-16 12:00:00|1752|1751.4|1750.4|1750.2|1752.2|1751.6|1749|1748.4|14417
1608120300000|2020-12-16 12:05:00|1750.6|1750.4|1745.8|1745.4|1750.6|1750.4|1745.8|1745|27173
1608120600000|2020-12-16 12:10:00|1746.2|1745.6|1746|1745.8|1747|1746.6|1745.4|1745.2|11809
1608120900000|2020-12-16 12:15:00|1745.8|1745.6|1745.4|1744.8|1746.2|1745.6|1744|1743.4|14484
1608121200000|2020-12-16 12:20:00|1745.2|1744.6|1743.4|1742.8|1746.4|1746|1742|1741.4|20381
1608121500000|2020-12-16 12:25:00|1743.2|1742.6|1742.2|1741.8|1743.8|1743.4|1741.4|1740.8|24321
1608121800000|2020-12-16 12:30:00|1742.4|1742|1741.8|1741.4|1743.4|1743|1741.6|1741|14379
1608122100000|2020-12-16 12:35:00|1742|1741.6|1736.6|1736.2|1742.2|1741.8|1736.6|1736|33435
1608122400000|2020-12-16 12:40:00|1736.4|1736.4|1736.8|1736.2|1738.6|1738.2|1736.2|1736|20226
1608122700000|2020-12-16 12:45:00|1736.6|1736.4|1735.6|1735|1737.4|1737.2|1735.2|1735|17763
1608123000000|2020-12-16 12:50:00|1735.4|1734.8|1732.4|1732|1735.4|1734.8|1732.2|1732|141517
1608123300000|2020-12-16 12:55:00|1732.6|1732.2|1734.8|1734.4|1736|1735.8|1732.4|1732|17418
1608123600000|2020-12-16 13:00:00|1735|1734.6|1734.6|1734.2|1735|1734.8|1733.6|1733.2|15180
1608123900000|2020-12-16 13:05:00|1734.8|1734.4|1733|1732.6|1735.4|1735|1730.6|1730|28996
1608124200000|2020-12-16 13:10:00|1733.2|1732.4|1735.2|1734.6|1735.8|1735.4|1730.4|1730.2|44915
1608124500000|2020-12-16 13:15:00|1735|1734.4|1732.2|1731.6|1737.8|1737.2|1732|1731.4|20615
1608124800000|2020-12-16 13:20:00|1732.4|1731.8|1729|1728.6|1732.8|1732.4|1728.6|1728.4|61687
1608125100000|2020-12-16 13:25:00|1729.2|1728.8|1727.6|1727.2|1731.2|1730.8|1727.6|1727|28407
1608125400000|2020-12-16 13:30:00|1727.4|1727|1725.2|1725|1729.6|1728.8|1724|1723.6|91497
1608125700000|2020-12-16 13:35:00|1725.4|1725.2|1725.8|1725.4|1728.4|1727.8|1724.2|1723.6|19511
1608126000000|2020-12-16 13:40:00|1725.6|1725.2|1724|1723.6|1725.6|1725.4|1722.6|1722.4|32904
1608126300000|2020-12-16 13:45:00|1723.8|1723.4|1724|1723.4|1724.4|1724|1721.2|1721|28706
1608126600000|2020-12-16 13:50:00|1723.8|1723.6|1722|1721.6|1725|1724.6|1718.8|1718.2|43505
1608126900000|2020-12-16 13:55:00|1721.8|1721.8|1722.2|1721.6|1722.4|1722.2|1720.6|1720|11612
1608127200000|2020-12-16 14:00:00|1722|1722|1718.4|1717.8|1723.8|1723.4|1717.8|1717.4|28833
1608127500000|2020-12-16 14:05:00|1718.2|1718|1717.8|1717|1719|1718.6|1716.6|1716|69117
1608127800000|2020-12-16 14:10:00|1717.6|1716.8|1716.6|1716.2|1717.8|1717.4|1715|1714.6|61917
1608128100000|2020-12-16 14:15:00|1716.4|1716|1715.4|1715|1717|1716.6|1713.2|1712.8|40517
1608128400000|2020-12-16 14:20:00|1715.2|1714.8|1718.8|1718.2|1719.4|1718.8|1715|1714.4|27485
1608128700000|2020-12-16 14:25:00|1719|1718.4|1715.8|1715.4|1719.2|1719|1715.2|1715|48857
1608129000000|2020-12-16 14:30:00|1716|1715.6|1711.6|1711.2|1718|1717.4|1710.8|1710.6|64369
1608129300000|2020-12-16 14:35:00|1711.4|1711|1711.2|1710.6|1712.4|1712|1708.8|1708.4|74033
1608129600000|2020-12-16 14:40:00|1711.4|1710.8|1711.8|1711.2|1712.2|1711.8|1707|1706.6|67506
1608129900000|2020-12-16 14:45:00|1712|1711.4|1705.8|1705.2|1713.4|1713.2|1705.4|1705|59664
1608130200000|2020-12-16 14:50:00|1706|1705.4|1706.4|1706|1710.8|1710.2|1705.6|1705|34894
1608130500000|2020-12-16 14:55:00|1706.6|1706.2|1717.8|1717.4|1718|1717.4|1705.6|1705.2|99247
1608130800000|2020-12-16 15:00:00|1718|1717.6|1708|1707.4|1720.8|1720.2|1706.6|1706|81580
1608131100000|2020-12-16 15:05:00|1707.8|1707.2|1709.2|1708.6|1711|1710.4|1707.6|1707.2|42084
1608131400000|2020-12-16 15:10:00|1709|1708.4|1707.6|1707|1709|1708.8|1703.8|1703.2|109030
1608131700000|2020-12-16 15:15:00|1707.4|1706.8|1703.6|1703.2|1711.4|1710.8|1703.4|1703|48729
1608132000000|2020-12-16 15:20:00|1703.8|1703.6|1705.8|1705.4|1706|1705.6|1702.2|1702|60866
1608132300000|2020-12-16 15:25:00|1705.6|1705.6|1708.6|1708.2|1709|1708.6|1704.4|1704|69435
1608132600000|2020-12-16 15:30:00|1708.4|1708|1714.6|1714|1717.8|1717.4|1708.2|1708|97044
1608132900000|2020-12-16 15:35:00|1714.8|1714.2|1715|1714.6|1715.8|1715.2|1712|1711.4|59133
1608133200000|2020-12-16 15:40:00|1714.8|1714.8|1712.2|1711.8|1715.6|1715.2|1711.6|1711.2|31299
1608133500000|2020-12-16 15:45:00|1712|1711.6|1712|1711.4|1714|1713.8|1711.4|1711|52537
1608133800000|2020-12-16 15:50:00|1711.8|1711.6|1710.6|1710|1713.6|1713|1709.8|1709.4|28143
1608134100000|2020-12-16 15:55:00|1710.4|1710.2|1710.8|1710.4|1711|1710.6|1708.4|1708.2|20425
1608134400000|2020-12-16 16:00:00|1711|1710.6|1709.8|1709.4|1711.4|1711|1707.6|1707|48104
1608134700000|2020-12-16 16:05:00|1709.4|1709.2|1709.2|1708.6|1710|1709.8|1706.8|1706.6|119967
1608135000000|2020-12-16 16:10:00|1709|1708.8|1715|1714.6|1715.2|1714.8|1708.8|1708.8|50180
1608135300000|2020-12-16 16:15:00|1714.8|1714.4|1723.6|1723.2|1723.6|1723.4|1713|1712.8|139081
1608135600000|2020-12-16 16:20:00|1723.4|1723|1725.8|1725.6|1726.4|1725.8|1721.2|1720.6|113654
1608135900000|2020-12-16 16:25:00|1726|1725.8|1725.6|1724.8|1727.2|1727|1724|1723.4|129202
1608192000000|2020-12-17 08:00:00|1747.4|1715|1742.6|1741.6|1749.8|1749.2|1735.6|1715|102987
1608192300000|2020-12-17 08:05:00|1742|1741.4|1739.8|1738.8|1746.4|1745.4|1736.8|1735.4|71321
1608192600000|2020-12-17 08:10:00|1739.2|1738.6|1731|1730.2|1739.2|1738.6|1723.8|1722|52996
1608192900000|2020-12-17 08:15:00|1731.2|1730|1726.6|1725.4|1738.8|1737.2|1725.8|1725|28632
1608193200000|2020-12-17 08:20:00|1726.8|1725.6|1723.4|1722.6|1728|1726.8|1717.4|1716.4|34791
1608193500000|2020-12-17 08:25:00|1723|1722.2|1723.2|1722.4|1725.6|1725|1721|1720.2|31781
1608193800000|2020-12-17 08:30:00|1723|1722.2|1723.2|1722.6|1723.8|1723|1719.6|1719|32004
1608194100000|2020-12-17 08:35:00|1723.4|1722.8|1725.2|1724.6|1727.8|1727|1723.2|1722.6|47250
1608194400000|2020-12-17 08:40:00|1725|1724.4|1730.8|1730|1732.2|1731.2|1724|1723.2|25601
1608194700000|2020-12-17 08:45:00|1730.6|1729.8|1728.4|1727.6|1732|1731.2|1725.6|1724.8|23326
1608195000000|2020-12-17 08:50:00|1728.6|1727.8|1731.2|1730.6|1732.2|1731.4|1727.2|1726.4|9152
1608195300000|2020-12-17 08:55:00|1731.4|1730.4|1730|1729.2|1731.8|1731.2|1728.6|1728|225702
1608195600000|2020-12-17 09:00:00|1730.2|1729.4|1736.4|1735.8|1737.4|1737.2|1729|1728.4|29437
1608195900000|2020-12-17 09:05:00|1736.2|1735.6|1731.2|1730.6|1737|1736.2|1731|1730.4|76876
1608196200000|2020-12-17 09:10:00|1731|1730.4|1735.6|1735|1736.2|1735.8|1730.6|1730|18192
1608196500000|2020-12-17 09:15:00|1735.8|1735.2|1733.4|1733|1737.8|1737.2|1732.4|1731.8|13030
1608196800000|2020-12-17 09:20:00|1733.6|1733.2|1731.2|1730.6|1734.2|1733.6|1729.2|1728.8|16214
1608197100000|2020-12-17 09:25:00|1731|1730.8|1724.8|1724.6|1733.2|1732.6|1724.4|1723.6|23965
1608197400000|2020-12-17 09:30:00|1725.2|1724.8|1723.6|1723.2|1727.6|1726.8|1723.6|1723|14927
1608197700000|2020-12-17 09:35:00|1723.4|1723|1722.8|1722.2|1724.4|1723.8|1720|1719.6|35272
1608198000000|2020-12-17 09:40:00|1722.6|1722|1722.2|1721.8|1723.2|1722.8|1719|1718.4|24028
1608198300000|2020-12-17 09:45:00|1722|1721.6|1719.2|1718.6|1722.2|1721.6|1719|1718.6|8999
1608198600000|2020-12-17 09:50:00|1718.8|1718.4|1721|1720.4|1721.4|1721|1718.2|1717.4|21036
1608198900000|2020-12-17 09:55:00|1720.8|1720.2|1718.4|1718.2|1720.8|1720.4|1718|1717.6|8729
1608199200000|2020-12-17 10:00:00|1718.6|1718.4|1713.8|1713.4|1719|1718.6|1712.2|1711.8|33255
1608199500000|2020-12-17 10:05:00|1713.6|1713.2|1713.6|1713|1714.6|1714|1712|1711.6|32796
1608199800000|2020-12-17 10:10:00|1714|1713.2|1711.6|1711|1714.2|1713.6|1710.2|1709.6|22595
1608200100000|2020-12-17 10:15:00|1712|1711.2|1716.6|1716|1717.4|1716.8|1712|1711|22603
1608200400000|2020-12-17 10:20:00|1716.4|1716.2|1714.6|1714|1716.4|1716.2|1713.4|1713|12412
1608200700000|2020-12-17 10:25:00|1714.4|1714.2|1718.4|1718|1718.6|1718|1714|1713.8|13555
1608201000000|2020-12-17 10:30:00|1718.2|1717.8|1717.6|1717.2|1719.4|1718.6|1716.8|1716.4|13732
1608201300000|2020-12-17 10:35:00|1717.4|1717|1711.6|1711|1717.6|1717.2|1711|1710.4|31849
1608201600000|2020-12-17 10:40:00|1711.4|1710.8|1711.4|1711.2|1714|1713.4|1711.4|1710.8|31761
1608201900000|2020-12-17 10:45:00|1711.6|1711|1708.6|1708.2|1711.8|1711.4|1708|1707.6|38151
1608202200000|2020-12-17 10:50:00|1709|1708.4|1705.8|1705.2|1709|1708.6|1704.6|1704.4|38492
1608202500000|2020-12-17 10:55:00|1705.6|1705.4|1706|1705.4|1707.8|1707.4|1704.2|1703.8|25055
1608202800000|2020-12-17 11:00:00|1705.8|1705.6|1714.6|1714.2|1715.2|1714.6|1705.4|1705|13275
1608203100000|2020-12-17 11:05:00|1714.4|1714|1720.8|1720.2|1721|1720.8|1714.4|1714|28453
1608203400000|2020-12-17 11:10:00|1720.6|1720.4|1720.2|1719.6|1721.6|1721|1718.6|1717.8|37114
1608203700000|2020-12-17 11:15:00|1719.8|1719.4|1718.4|1718|1722.4|1721.8|1718|1717.6|21825
1608204000000|2020-12-17 11:20:00|1718.6|1718.2|1716.8|1716.6|1719.4|1718.8|1714.2|1713.8|14365
1608204300000|2020-12-17 11:25:00|1717|1716.4|1716|1715.6|1719|1718.8|1716|1715.4|12107
1608204600000|2020-12-17 11:30:00|1716.2|1715.8|1716.2|1715.8|1720.8|1720.6|1715.6|1715.4|83447
1608204900000|2020-12-17 11:35:00|1716.4|1715.6|1721.2|1720.8|1722|1721.6|1716|1715.4|18634
1608205200000|2020-12-17 11:40:00|1721.4|1721|1722.8|1722.2|1723.8|1723.4|1720.6|1720.2|27544
1608205500000|2020-12-17 11:45:00|1722.6|1722|1723.8|1723.2|1724.8|1724.2|1721.6|1721|22047
1608205800000|2020-12-17 11:50:00|1723.6|1723.4|1721.8|1721.4|1724.4|1723.6|1721.4|1720.8|6457
1608206100000|2020-12-17 11:55:00|1722.2|1721.6|1725.8|1724.8|1725.8|1725.4|1721.6|1721.4|16130
1608206400000|2020-12-17 12:00:00|1725.2|1725|1724.2|1723.8|1725.8|1725.4|1722.6|1722.2|28051
1608206700000|2020-12-17 12:05:00|1724.4|1723.6|1728|1727.6|1728|1727.6|1723.2|1722.6|10627
1608207000000|2020-12-17 12:10:00|1727.8|1727.8|1728.6|1728.2|1730|1729.8|1727.4|1727|51313
1608207300000|2020-12-17 12:15:00|1728.4|1728|1727.8|1727.2|1728.6|1728|1725.6|1725.2|18515
1608207600000|2020-12-17 12:20:00|1727.6|1727|1725.8|1725.6|1728.6|1728.2|1725|1724.6|15593
1608207900000|2020-12-17 12:25:00|1725.6|1725.4|1725|1724.4|1727|1726.4|1723|1722.6|6207
1608208200000|2020-12-17 12:30:00|1724.6|1724.2|1724.8|1724.4|1726|1725.6|1724.2|1723.8|259302
1608208500000|2020-12-17 12:35:00|1725|1724.6|1726.4|1725.8|1727.4|1727|1725|1724.4|10515
1608208800000|2020-12-17 12:40:00|1726.2|1726|1726|1725.6|1726.8|1726.4|1723.8|1723.2|16328
1608209100000|2020-12-17 12:45:00|1726.2|1725.8|1728.8|1728.4|1729.8|1729.6|1726.2|1725.8|19413
1608209400000|2020-12-17 12:50:00|1728.6|1728.2|1728.4|1728|1730.8|1730.4|1727.8|1727.4|31038
1608209700000|2020-12-17 12:55:00|1728.6|1728.2|1727.6|1727.2|1729.6|1729.2|1727.6|1727|8616
1608210000000|2020-12-17 13:00:00|1727.4|1727|1730.6|1730.2|1731.6|1731|1726.2|1725.6|103142
1608210300000|2020-12-17 13:05:00|1730.4|1730|1732.6|1732.2|1734|1733.6|1728.2|1727.8|19546
1608210600000|2020-12-17 13:10:00|1732.4|1732|1731|1730.6|1732.4|1732|1730|1729.2|14706
1608210900000|2020-12-17 13:15:00|1731.2|1730.8|1730.6|1730.2|1731.2|1731|1728.8|1728.2|13410
1608211200000|2020-12-17 13:20:00|1730.4|1730|1731.8|1731.2|1732.4|1731.8|1727.8|1727.2|16611
1608211500000|2020-12-17 13:25:00|1731.6|1731.4|1730.2|1729.6|1732|1731.8|1730.2|1729.4|24521
1608211800000|2020-12-17 13:30:00|1730|1729.2|1731.2|1730.6|1731.8|1731.2|1728.6|1728|10439
1608212100000|2020-12-17 13:35:00|1731|1730.8|1729|1728.4|1731|1731|1727.8|1727.4|22317
1608212400000|2020-12-17 13:40:00|1728.8|1728.6|1730.8|1730.2|1732.2|1732|1728.6|1728.2|31656
1608212700000|2020-12-17 13:45:00|1730.6|1730.4|1729.8|1729.4|1730.8|1730.4|1728.6|1728.2|21064
1608213000000|2020-12-17 13:50:00|1730|1729.6|1727.4|1727|1730.6|1730.2|1727|1726.4|28090
1608213300000|2020-12-17 13:55:00|1727.2|1726.8|1726.6|1726.4|1727.8|1727.4|1724.8|1724.6|32490
1608213600000|2020-12-17 14:00:00|1726.8|1726.6|1725|1724.6|1728.8|1728|1725|1724.4|10967
1608213900000|2020-12-17 14:05:00|1725.2|1724.8|1730.8|1730.4|1732.2|1732|1724.6|1724.2|43156
1608214200000|2020-12-17 14:10:00|1730.6|1730.2|1728.4|1728.2|1731|1730.6|1728|1727.6|15631
1608214500000|2020-12-17 14:15:00|1728.6|1728.4|1729|1728.6|1731.6|1731.2|1728.6|1728.2|21512
1608214800000|2020-12-17 14:20:00|1728.8|1728.4|1726.2|1725.8|1729|1728.6|1725.8|1725.6|17470
1608215100000|2020-12-17 14:25:00|1726|1725.6|1728|1727.8|1729.6|1729.2|1725.6|1725.2|41095
1608215400000|2020-12-17 14:30:00|1728.2|1728|1726|1725.8|1728.8|1728.6|1722.4|1722|62378
1608215700000|2020-12-17 14:35:00|1726.2|1725.6|1723.8|1723.4|1727.4|1726.8|1722.2|1722|38758
1608216000000|2020-12-17 14:40:00|1723.6|1723.6|1722|1721.4|1727.4|1727|1721|1720.4|41561
1608216300000|2020-12-17 14:45:00|1722.4|1721.6|1722.6|1722.2|1725|1724.4|1721.4|1721|44877
1608216600000|2020-12-17 14:50:00|1722.8|1722.4|1724|1723.4|1725.6|1725.2|1721.2|1721|34353
1608216900000|2020-12-17 14:55:00|1723.8|1723.6|1727.2|1726.6|1728.4|1728|1723.2|1722.6|36562
1608217200000|2020-12-17 15:00:00|1727|1726.8|1723.2|1723|1728|1727.6|1722.8|1722.4|16731
1608217500000|2020-12-17 15:05:00|1723|1722.8|1725.2|1725|1727.2|1726.8|1722.4|1722|19642
1608217800000|2020-12-17 15:10:00|1725|1724.8|1725.4|1725.2|1726.2|1725.8|1722.6|1722|27695
1608218100000|2020-12-17 15:15:00|1725.2|1725|1721.4|1721|1725.2|1725|1720.2|1720|46021
1608218400000|2020-12-17 15:20:00|1721.2|1720.6|1722.6|1722.4|1724|1723.6|1719.8|1719.2|78538
1608218700000|2020-12-17 15:25:00|1722.8|1722.2|1724.8|1724.4|1725|1724.8|1721|1720.6|33584
1608219000000|2020-12-17 15:30:00|1724.6|1724|1723|1722.8|1727.4|1726.8|1722.8|1722.4|137429
1608219300000|2020-12-17 15:35:00|1723.2|1722.6|1717.8|1717.4|1723.4|1723.2|1717.4|1717|81941
1608219600000|2020-12-17 15:40:00|1718|1717.6|1713.8|1713.6|1718|1717.6|1713|1712.4|51648
1608219900000|2020-12-17 15:45:00|1714|1713.8|1717.2|1716.8|1719|1718.8|1713.6|1713|36594
1608220200000|2020-12-17 15:50:00|1717|1716.6|1716.2|1715.6|1717|1716.6|1714.2|1713.6|18101
1608220500000|2020-12-17 15:55:00|1716|1715.4|1715.8|1715.4|1718|1717.6|1713.8|1713.2|22155
1608220800000|2020-12-17 16:00:00|1716|1715.6|1716.8|1716.4|1719.4|1719|1714.8|1714.4|31960
1608221100000|2020-12-17 16:05:00|1717|1716.6|1719.8|1719.6|1720|1719.8|1715.8|1715.6|22552
1608221400000|2020-12-17 16:10:00|1720|1719.8|1721.2|1720.8|1723|1722.8|1719.8|1719.4|39188
1608221700000|2020-12-17 16:15:00|1721.4|1721|1723|1722.8|1724.4|1724.2|1721.2|1720.8|50304
1608222000000|2020-12-17 16:20:00|1723.2|1723|1723|1722.6|1725|1724.6|1720.8|1720.6|97875
1608222300000|2020-12-17 16:25:00|1723.2|1722.8|1721.2|1720.4|1724|1723.8|1719.6|1719|76075
1608278400000|2020-12-18 08:00:00|1731.4|1697.6|1708.2|1707|1731.4|1707.6|1705.2|1697.6|79594
1608278700000|2020-12-18 08:05:00|1708.4|1707.2|1711.6|1710.6|1713.2|1712.2|1703.6|1703|37499
1608279000000|2020-12-18 08:10:00|1711.4|1710|1703.6|1702.4|1713.6|1712.4|1702.4|1701.4|61778
1608279300000|2020-12-18 08:15:00|1703.4|1702.6|1711|1710.2|1712.4|1711.6|1699.4|1698.6|69575
1608279600000|2020-12-18 08:20:00|1711.4|1710.4|1714.6|1714|1716.2|1715.8|1711|1710.2|33253
1608279900000|2020-12-18 08:25:00|1714.8|1713.8|1712|1711.6|1714.8|1714.2|1711.2|1710.6|17665
1608280200000|2020-12-18 08:30:00|1711.8|1711.4|1713.6|1712.8|1714.4|1713.8|1710.8|1710|46086
1608280500000|2020-12-18 08:35:00|1713.8|1713|1718.4|1717.6|1721|1720.2|1713.8|1713|27818
1608280800000|2020-12-18 08:40:00|1718.2|1717.4|1717.4|1716.4|1719.6|1719|1714.4|1713.4|30997
1608281100000|2020-12-18 08:45:00|1718|1716.6|1715.6|1715|1719.4|1719|1714.4|1714|28189
1608281400000|2020-12-18 08:50:00|1716|1714.8|1715.2|1714.4|1717.4|1716.6|1714|1713|28897
1608281700000|2020-12-18 08:55:00|1715|1714.2|1712.6|1711.8|1715|1714.8|1712|1711.4|16351
1608282000000|2020-12-18 09:00:00|1712.8|1712|1713.6|1713|1714.2|1713.8|1711.2|1710.8|51079
1608282300000|2020-12-18 09:05:00|1713.4|1712.8|1724|1723.6|1725.2|1724.6|1712|1711.6|48594
1608282600000|2020-12-18 09:10:00|1724.4|1723.8|1721|1720.6|1724.4|1724.2|1720.6|1720.2|44431
1608282900000|2020-12-18 09:15:00|1721.2|1720.8|1714.8|1714.4|1721.6|1721.2|1713.8|1713.4|67876
1608283200000|2020-12-18 09:20:00|1714.6|1714.2|1711.4|1710.8|1714.6|1714.2|1709.8|1709.4|29437
1608283500000|2020-12-18 09:25:00|1711.2|1710.6|1711.2|1710.8|1712.4|1712|1709.2|1708.6|12435
1608283800000|2020-12-18 09:30:00|1711.4|1711|1702|1701.6|1711.8|1711.4|1701.8|1701.4|32847
1608284100000|2020-12-18 09:35:00|1702.2|1701.8|1701.4|1701|1703|1702.6|1699.4|1699|46915
1608284400000|2020-12-18 09:40:00|1701.2|1700.8|1701.4|1701.2|1703.2|1702.6|1700.2|1699.8|28887
1608284700000|2020-12-18 09:45:00|1701.6|1701.4|1702.8|1702.2|1703.4|1702.8|1698.4|1698|36084
1608285000000|2020-12-18 09:50:00|1702.6|1702.6|1705|1704.6|1706.2|1705.6|1700.8|1700.2|40477
1608285300000|2020-12-18 09:55:00|1705.2|1704.8|1712|1711.4|1712|1711.6|1705.2|1704.8|34807
1608285600000|2020-12-18 10:00:00|1711.8|1711.2|1715.6|1715.2|1715.8|1715.4|1710.8|1710.6|33494
1608285900000|2020-12-18 10:05:00|1716|1715.4|1719.2|1718.6|1720.4|1720|1715.2|1714.2|65464
1608286200000|2020-12-18 10:10:00|1718.8|1718.4|1716.6|1716|1719.2|1718.6|1714.8|1713.2|75001
1608286500000|2020-12-18 10:15:00|1716.8|1716.2|1713.6|1713.4|1717.8|1717.2|1712.6|1712.2|43423
1608286800000|2020-12-18 10:20:00|1713.8|1713.2|1718|1717.4|1719|1718.6|1713.6|1713.2|28383
1608287100000|2020-12-18 10:25:00|1717.8|1717.2|1722.8|1722.2|1723|1722.4|1717.6|1717.2|67365
1608287400000|2020-12-18 10:30:00|1722.6|1721.8|1724.4|1724|1724.8|1724|1717.4|1717.2|53754
1608287700000|2020-12-18 10:35:00|1724.6|1724.2|1723|1722.6|1728|1727.4|1721.2|1720.8|56482
1608288000000|2020-12-18 10:40:00|1722.8|1722.4|1724.4|1723.8|1725|1724.6|1720.6|1720|30310
1608288300000|2020-12-18 10:45:00|1724.8|1724|1721.4|1720.8|1724.8|1724.4|1719.4|1719|65178
1608288600000|2020-12-18 10:50:00|1721.2|1720.6|1721.4|1721|1725.2|1725|1713.6|1712.8|605007
1608288900000|2020-12-18 10:55:00|1721.6|1721.2|1727.6|1727.2|1729.8|1729.6|1721.2|1720.8|586923
1608289200000|2020-12-18 11:00:00|1727.8|1727.4|1716.2|1715.8|1728.8|1728.2|1716.2|1715.4|83545
1608289500000|2020-12-18 11:05:00|1716.4|1716|1717.2|1716.8|1719.6|1719|1713.8|1713.2|54594
1608289800000|2020-12-18 11:10:00|1717.4|1716.4|1714.4|1714|1717.8|1717|1712.2|1711.6|47786
1608290100000|2020-12-18 11:15:00|1714.6|1714.2|1716.4|1716|1718.2|1717.6|1713.2|1712.6|23773
1608290400000|2020-12-18 11:20:00|1716.6|1716.2|1716.8|1716|1719.6|1718.8|1715.8|1715.4|14769
1608290700000|2020-12-18 11:25:00|1716.6|1716.2|1715.6|1714.8|1716.8|1716.4|1713.4|1712.8|13219
1608291000000|2020-12-18 11:30:00|1715.4|1715|1715.4|1715|1717.4|1716.8|1714.2|1713.6|7539
1608291300000|2020-12-18 11:35:00|1715.6|1715.2|1719.8|1719.2|1720|1719.2|1715.6|1715|128924
1608291600000|2020-12-18 11:40:00|1719.6|1719|1717|1716.6|1719.6|1719|1716.4|1716|14191
1608291900000|2020-12-18 11:45:00|1716.8|1716.4|1717|1716.6|1718.8|1718|1713.6|1713.2|21273
1608292200000|2020-12-18 11:50:00|1717.2|1716.4|1715|1714.4|1718|1717.6|1712.6|1712|37024
1608292500000|2020-12-18 11:55:00|1714.8|1714.2|1713.2|1712.8|1717|1716.2|1712|1711.6|16757
1608292800000|2020-12-18 12:00:00|1713.4|1713|1714|1713.4|1714.8|1714.2|1711.2|1710.6|20233
1608293100000|2020-12-18 12:05:00|1713.8|1713.2|1712.4|1712|1715.2|1714.8|1711.2|1711|19900
1608293400000|2020-12-18 12:10:00|1712.2|1711.8|1705|1704.4|1712.2|1711.8|1705|1704.2|34756
1608293700000|2020-12-18 12:15:00|1705.2|1704.6|1705.4|1705|1707.6|1707|1703.6|1703|23428
1608294000000|2020-12-18 12:20:00|1705.6|1705.2|1707.6|1707.4|1709|1708.6|1705.4|1704.8|27010
1608294300000|2020-12-18 12:25:00|1707.8|1707.6|1708.4|1708.2|1709.4|1708.8|1706.4|1706|15395
1608294600000|2020-12-18 12:30:00|1708.6|1708|1710.4|1710|1711.2|1710.8|1707.2|1706.8|15166
1608294900000|2020-12-18 12:35:00|1710.6|1710.2|1711.4|1711|1711.8|1711.2|1708.4|1708|31213
1608295200000|2020-12-18 12:40:00|1711.2|1711.2|1712.8|1712.2|1712.8|1712.4|1709.6|1709.2|31076
1608295500000|2020-12-18 12:45:00|1712.6|1712.4|1710.6|1710|1713.2|1712.8|1710.4|1710|23049
1608295800000|2020-12-18 12:50:00|1710.8|1710.2|1708.6|1708.2|1710.8|1710.6|1707.8|1707|44076
1608296100000|2020-12-18 12:55:00|1708.8|1708|1707.4|1707|1709.6|1709|1707.4|1707|19622
1608296400000|2020-12-18 13:00:00|1707.2|1706.8|1708.8|1708.4|1709|1708.4|1703.8|1703.2|19702
1608296700000|2020-12-18 13:05:00|1708.6|1708.2|1706.8|1706.4|1709.2|1708.8|1705.4|1705.2|22903
1608297000000|2020-12-18 13:10:00|1707|1706.2|1709.8|1709.4|1710.8|1710.2|1707|1706.2|15659
1608297300000|2020-12-18 13:15:00|1709.6|1709.6|1710.6|1710.2|1711|1710.6|1707.2|1706.6|13149
1608297600000|2020-12-18 13:20:00|1710.4|1710|1709.2|1708.8|1711|1710.6|1708.8|1708.4|15783
1608297900000|2020-12-18 13:25:00|1709|1708.6|1710.2|1709.8|1710.6|1710|1707.6|1707|11576
1608298200000|2020-12-18 13:30:00|1711|1710|1709.4|1708.8|1711.8|1711.2|1708.4|1708.2|13689
1608298500000|2020-12-18 13:35:00|1709.2|1708.6|1707|1706.8|1709.2|1708.6|1706.6|1706|26483
1608298800000|2020-12-18 13:40:00|1706.8|1706.6|1708|1707.6|1709|1708.8|1706.2|1706|3641786
1608299100000|2020-12-18 13:45:00|1708.2|1707.8|1705.2|1704.6|1708.2|1708|1703.8|1703.6|36048
1608299400000|2020-12-18 13:50:00|1705|1704.4|1703|1702.6|1706|1705.4|1702.2|1702|19400
1608299700000|2020-12-18 13:55:00|1702.8|1702.4|1701.8|1701.2|1703.2|1702.6|1700.6|1700.2|25515
1608300000000|2020-12-18 14:00:00|1701.6|1701.4|1702.2|1701.8|1703|1702.6|1700.6|1700.2|17691
1608300300000|2020-12-18 14:05:00|1702.4|1702.2|1706|1705.6|1706|1705.6|1702.4|1702.2|54480
1608300600000|2020-12-18 14:10:00|1706.2|1705.8|1706.6|1706.2|1709|1708.6|1705.4|1705|27342
1608300900000|2020-12-18 14:15:00|1706.4|1706|1708.8|1708.2|1708.8|1708.2|1704.6|1704.2|20116
1608301200000|2020-12-18 14:20:00|1708.6|1708.4|1708.2|1707.8|1709.4|1709.2|1706.2|1706|20360
1608301500000|2020-12-18 14:25:00|1708.4|1707.6|1705.2|1704.8|1708.4|1707.6|1705.2|1704.6|13454
1608301800000|2020-12-18 14:30:00|1705.4|1705|1704|1703.6|1705.6|1705.2|1701.6|1701.2|24662
1608302100000|2020-12-18 14:35:00|1703.8|1703.4|1701.2|1701|1704|1703.8|1700.8|1700.2|48065
1608302400000|2020-12-18 14:40:00|1701.4|1700.8|1704.6|1704|1707.6|1707.2|1701|1700.6|114602
1608302700000|2020-12-18 14:45:00|1704.4|1704.2|1707.8|1707.2|1709.4|1708.8|1703.8|1703|129732
1608303000000|2020-12-18 14:50:00|1707.6|1707|1698.6|1697.8|1708|1707.6|1696.4|1695.6|152163
1608303300000|2020-12-18 14:55:00|1698.8|1698|1700.4|1699.6|1703.2|1702.8|1698.6|1697.8|104901
1608303600000|2020-12-18 15:00:00|1700.2|1699.4|1696.4|1695.8|1702.4|1701.8|1696|1695.2|31603
1608303900000|2020-12-18 15:05:00|1696.2|1696|1702|1701.6|1702.6|1702|1695.8|1695.4|33644
1608304200000|2020-12-18 15:10:00|1702.2|1702|1701.2|1700.6|1703|1702.4|1700|1699.6|23917
1608304500000|2020-12-18 15:15:00|1700.6|1700.4|1700.8|1700.2|1702.8|1702.4|1698.2|1698|29652
1608304800000|2020-12-18 15:20:00|1700.6|1700.4|1698.8|1698.4|1702.2|1701.6|1698.6|1698.2|28713
1608305100000|2020-12-18 15:25:00|1699|1698.2|1698.4|1698.2|1702|1701.6|1698.4|1698.2|18763
1608305400000|2020-12-18 15:30:00|1698.6|1698.4|1701|1700.6|1702|1701.6|1697.2|1696.8|38477
1608305700000|2020-12-18 15:35:00|1700.8|1700.4|1699.6|1699.2|1702.6|1702|1698.2|1697.6|29998
1608306000000|2020-12-18 15:40:00|1699.4|1699|1696.2|1695.6|1700.8|1700.4|1693.8|1693.2|93452
1608306300000|2020-12-18 15:45:00|1696|1695.8|1692.4|1691.8|1696.8|1696.4|1690.6|1690.2|67809
1608306600000|2020-12-18 15:50:00|1692.6|1692|1694.2|1694|1695.6|1695.2|1691.2|1690.8|39420
1608306900000|2020-12-18 15:55:00|1694.4|1693.8|1698.8|1698.4|1699|1698.6|1693.2|1693|44620
1608307200000|2020-12-18 16:00:00|1699|1698.6|1701.4|1700.6|1701.4|1700.6|1697.4|1697|110712
1608307500000|2020-12-18 16:05:00|1701.6|1701|1703|1702.6|1703|1702.8|1699.8|1699.4|60330
1608307800000|2020-12-18 16:10:00|1703.2|1702.8|1702|1701.8|1703.8|1703.4|1701|1700.8|77532
1608308100000|2020-12-18 16:15:00|1701.8|1701.6|1701.6|1701.4|1702.2|1701.8|1698.8|1698.6|69999
1608308400000|2020-12-18 16:20:00|1701.4|1701.2|1702.2|1701.8|1702.4|1702.2|1700.2|1700|71701
1608308700000|2020-12-18 16:25:00|1702.4|1702|1695.2|1694.2|1702.4|1702|1693.6|1693|88835
1608537600000|2020-12-21 08:00:00|1616.6|1604|1594.2|1592|1616.8|1612.4|1587.2|1586|235776
1608537900000|2020-12-21 08:05:00|1593.8|1591.6|1592|1590.8|1596.2|1595.2|1580.4|1580.2|287348
1608538200000|2020-12-21 08:10:00|1591.4|1590.2|1608.6|1606.8|1609|1608|1588.4|1587|410276
1608538500000|2020-12-21 08:15:00|1609|1607|1622|1620.8|1626.6|1625.8|1606.2|1603.2|195522
1608538800000|2020-12-21 08:20:00|1622.6|1621.4|1614.4|1612.8|1622.6|1621.4|1610.2|1609.8|198542
1608539100000|2020-12-21 08:25:00|1614|1612.6|1610.4|1609.2|1615.8|1614.6|1608.2|1606.6|147288
1608539400000|2020-12-21 08:30:00|1610.2|1609|1611.4|1610.4|1614.8|1613.6|1608.4|1607.6|152115
1608539700000|2020-12-21 08:35:00|1611.2|1610|1618.2|1617.2|1620.8|1619.6|1609|1608.6|146759
1608540000000|2020-12-21 08:40:00|1618.4|1617.4|1629.8|1628.6|1630|1629.6|1618|1617.2|180665
1608540300000|2020-12-21 08:45:00|1629.6|1629|1627.2|1626.2|1631.6|1630.6|1625.2|1624.4|107122
1608540600000|2020-12-21 08:50:00|1627|1626|1629|1628.2|1634|1633.8|1626.8|1626|159330
1608540900000|2020-12-21 08:55:00|1629.2|1628.4|1625.2|1624.6|1631|1630.4|1624.8|1624|76687
1608541200000|2020-12-21 09:00:00|1625|1624.2|1625.2|1624.8|1627.6|1627|1623|1622|66494
1608541500000|2020-12-21 09:05:00|1625|1624.4|1623.4|1622.6|1625.6|1625|1621.8|1621.2|42541
1608541800000|2020-12-21 09:10:00|1623.2|1622.8|1622.2|1621.6|1623.6|1623|1619.2|1618.6|90576
1608542100000|2020-12-21 09:15:00|1622.4|1621.8|1624.4|1623.8|1626.6|1626|1621|1620.4|92782
1608542400000|2020-12-21 09:20:00|1624.2|1623.6|1623|1622.6|1625|1624.4|1621|1620.6|53327
1608542700000|2020-12-21 09:25:00|1622.8|1622.4|1624|1623.6|1625.2|1624.6|1621.6|1621.2|40254
1608543000000|2020-12-21 09:30:00|1623.8|1623.4|1618.4|1618|1623.8|1623.4|1618.4|1618|35145
1608543300000|2020-12-21 09:35:00|1618.6|1618.2|1616.6|1616.2|1619|1618.6|1614.4|1614|49684
1608543600000|2020-12-21 09:40:00|1616.4|1616|1612.4|1612|1616.6|1616.2|1611.6|1611|60029
1608543900000|2020-12-21 09:45:00|1612.2|1611.8|1610.6|1610|1612.2|1611.8|1607.6|1607|94285
1608544200000|2020-12-21 09:50:00|1610.4|1610.2|1608.4|1607.6|1610.6|1610.4|1606.2|1606|59202
1608544500000|2020-12-21 09:55:00|1608.6|1607.8|1612|1611.6|1613.6|1613.2|1607.6|1607.2|54574
1608544800000|2020-12-21 10:00:00|1611.8|1611.8|1606.8|1606.2|1612|1611.8|1606.4|1606|71255
1608545100000|2020-12-21 10:05:00|1606.6|1606|1605.2|1605|1607.2|1607|1602.8|1602.6|115131
1608545400000|2020-12-21 10:10:00|1605.4|1605.2|1601.6|1601|1605.6|1605.4|1601.2|1601|96589
1608545700000|2020-12-21 10:15:00|1601.4|1601.2|1603.2|1603|1605.8|1605.4|1599.8|1599.4|184023
1608546000000|2020-12-21 10:20:00|1603.4|1603.2|1591.8|1591.6|1603.4|1603.2|1590.6|1590.2|112256
1608546300000|2020-12-21 10:25:00|1592|1591.4|1589|1588.4|1592.4|1592.2|1586.8|1586.6|184558
1608546600000|2020-12-21 10:30:00|1588.8|1588.2|1585.8|1585.2|1589|1588.8|1581.2|1581|212432
1608546900000|2020-12-21 10:35:00|1586|1585.4|1592.8|1592.2|1594.6|1594.2|1585.8|1585.2|100435
1608547200000|2020-12-21 10:40:00|1593|1592.4|1593.4|1593|1594|1593.4|1589.6|1589|99390
1608547500000|2020-12-21 10:45:00|1593.6|1593.2|1585.4|1585.2|1593.6|1593.4|1584.8|1584.6|83741
1608547800000|2020-12-21 10:50:00|1585.6|1585|1581.4|1580.6|1588.8|1588.2|1576.2|1575.8|253531
1608548100000|2020-12-21 10:55:00|1581.2|1580.8|1581.2|1580.6|1587|1586|1576.2|1576|210810
1608548400000|2020-12-21 11:00:00|1581.4|1580.8|1582.2|1581.6|1587|1586.4|1579.4|1579|105844
1608548700000|2020-12-21 11:05:00|1582|1581.4|1590|1589.6|1590.6|1590|1581.2|1581|110351
1608549000000|2020-12-21 11:10:00|1590.4|1589.8|1599|1598.6|1602.6|1601.8|1587.8|1587.4|84706
1608549300000|2020-12-21 11:15:00|1599.2|1598.8|1599|1598.6|1603|1602.6|1597.6|1597|65246
1608549600000|2020-12-21 11:20:00|1598.8|1598.4|1602|1601.6|1602|1601.6|1597.6|1597.2|60155
1608549900000|2020-12-21 11:25:00|1601.8|1601.4|1604.8|1604.4|1605.2|1604.8|1600.2|1599.8|45271
1608550200000|2020-12-21 11:30:00|1605|1604.6|1607.4|1606.8|1607.6|1607.2|1601.2|1600.6|102568
1608550500000|2020-12-21 11:35:00|1607.2|1607|1617.6|1616.8|1617.6|1616.8|1607.2|1606.8|107048
1608550800000|2020-12-21 11:40:00|1617.4|1617|1616.8|1616.2|1618.4|1617.6|1613|1612.2|37256
1608551100000|2020-12-21 11:45:00|1617|1616|1617.8|1617.4|1619.6|1619|1615.2|1615|60924
1608551400000|2020-12-21 11:50:00|1617.6|1617.2|1617.2|1616.6|1619|1618.4|1614.4|1613.6|43080
1608551700000|2020-12-21 11:55:00|1617.4|1616.8|1618.2|1617.4|1621.6|1621|1616|1615.4|43469
1608552000000|2020-12-21 12:00:00|1618|1617.6|1626.4|1626|1626.4|1626.2|1618|1617.6|49467
1608552300000|2020-12-21 12:05:00|1626.6|1626.2|1623|1622.6|1627.4|1627|1622.8|1622.4|38607
1608552600000|2020-12-21 12:10:00|1623.4|1622.8|1619.4|1618.6|1625|1624.6|1617.8|1617.2|139971
1608552900000|2020-12-21 12:15:00|1619.2|1618.8|1620.6|1620.2|1621.8|1621.4|1618.4|1617.8|20541
1608553200000|2020-12-21 12:20:00|1620.4|1620|1616.6|1616|1620.6|1620|1615|1614.6|22601
1608553500000|2020-12-21 12:25:00|1616.4|1615.6|1614.6|1614|1618|1617.4|1612.4|1612|37590
1608553800000|2020-12-21 12:30:00|1614.8|1614.2|1609.8|1609.2|1616.4|1616|1609.6|1609|43890
1608554100000|2020-12-21 12:35:00|1610|1609.4|1608|1607.4|1612|1611.4|1607.8|1607.2|42792
1608554400000|2020-12-21 12:40:00|1608.2|1607.6|1609.6|1609.2|1614|1613.6|1608.2|1607.4|46098
1608554700000|2020-12-21 12:45:00|1609.8|1609|1612.8|1612.4|1613|1612.6|1609.8|1609|16109
1608555000000|2020-12-21 12:50:00|1612.6|1612.2|1611|1610.6|1614.4|1613.8|1610.8|1610.4|30940
1608555300000|2020-12-21 12:55:00|1611.2|1610.8|1611.2|1610.8|1614|1613.6|1610.6|1610.4|15822
1608555600000|2020-12-21 13:00:00|1611|1611|1606.4|1606|1611.2|1611|1605.4|1605|33647
1608555900000|2020-12-21 13:05:00|1606.2|1605.8|1604.2|1603.8|1607|1606.6|1603.6|1603|28883
1608556200000|2020-12-21 13:10:00|1604.4|1604|1602.2|1601.6|1607.2|1606.8|1602|1601.4|19613
1608556500000|2020-12-21 13:15:00|1602|1601.8|1601.8|1601.2|1602.6|1602.2|1598.6|1598|95674
1608556800000|2020-12-21 13:20:00|1601.6|1601|1601.2|1600.8|1603.2|1602.8|1599.6|1599|60977
1608557100000|2020-12-21 13:25:00|1601|1600.6|1601.8|1601.4|1604.2|1603.8|1600.4|1600.2|40205
1608557400000|2020-12-21 13:30:00|1602|1601.6|1597.4|1597|1602.2|1602|1595.4|1595|141482
1608557700000|2020-12-21 13:35:00|1597.2|1596.8|1600.2|1599.8|1603|1602.6|1595.4|1595.2|109699
1608558000000|2020-12-21 13:40:00|1600.4|1600|1597.6|1597.2|1600.8|1600.2|1596.8|1596.4|41748
1608558300000|2020-12-21 13:45:00|1597.8|1597.4|1593.2|1592.6|1598.6|1598|1590.4|1590|66004
1608558600000|2020-12-21 13:50:00|1593|1592.4|1594.6|1594|1596|1595.6|1589.2|1589|75870
1608558900000|2020-12-21 13:55:00|1594.4|1594.2|1593|1592.4|1597|1596.4|1591.8|1591.4|38313
1608559200000|2020-12-21 14:00:00|1593.2|1592.6|1596.4|1596|1597|1596.4|1591.8|1591.6|36884
1608559500000|2020-12-21 14:05:00|1596.2|1595.8|1604.2|1603.8|1604.4|1603.8|1596|1595.8|87614
1608559800000|2020-12-21 14:10:00|1604.4|1604|1605|1604.6|1607.8|1607|1603.6|1603|48606
1608560100000|2020-12-21 14:15:00|1605.4|1604.8|1608.8|1608.2|1609|1608.8|1603.4|1602.8|33873
1608560400000|2020-12-21 14:20:00|1608.6|1608|1607|1606.4|1610.2|1609.8|1606.8|1606.2|46120
1608560700000|2020-12-21 14:25:00|1606.8|1606.2|1608.2|1607.6|1610|1609.2|1604.2|1603.8|55015
1608561000000|2020-12-21 14:30:00|1608.4|1607.8|1609|1608.4|1611|1610.4|1602.8|1602.2|88693
1608561300000|2020-12-21 14:35:00|1609.2|1608.8|1611.6|1611|1615|1614.6|1608.4|1607.8|81117
1608561600000|2020-12-21 14:40:00|1611.4|1610.8|1617.8|1617.2|1620.2|1619.8|1610.8|1610.6|97606
1608561900000|2020-12-21 14:45:00|1618|1617.6|1619.2|1618.8|1619.6|1619|1609.6|1609|96870
1608562200000|2020-12-21 14:50:00|1619.6|1619|1623.6|1623|1627.4|1626.6|1619.4|1618.8|171844
1608562500000|2020-12-21 14:55:00|1623.4|1623.2|1614|1613.4|1624.8|1624.4|1614|1613.2|107341
1608562800000|2020-12-21 15:00:00|1613.6|1613.2|1618|1617.6|1619.8|1619.2|1612.6|1612.4|101634
1608563100000|2020-12-21 15:05:00|1617.8|1617.8|1606|1605.6|1618|1617.8|1605.4|1605|179054
1608563400000|2020-12-21 15:10:00|1606.2|1605.8|1601.4|1600.8|1609.6|1609.2|1600.2|1599.6|118111
1608563700000|2020-12-21 15:15:00|1601.6|1600.6|1605|1604.6|1607.4|1606.8|1599.4|1599|74470
1608564000000|2020-12-21 15:20:00|1604.8|1604.4|1603.6|1603|1608.2|1607.8|1602.2|1601.4|64962
1608564300000|2020-12-21 15:25:00|1603.4|1602.8|1602.8|1602.4|1607.2|1606.4|1601.2|1600.8|50171
1608564600000|2020-12-21 15:30:00|1602.6|1602.2|1612.6|1612.2|1613|1612.4|1601.2|1601|72320
1608564900000|2020-12-21 15:35:00|1613|1612|1611.6|1611|1616.6|1616.2|1611.4|1611|81801
1608565200000|2020-12-21 15:40:00|1611.4|1610.8|1608.4|1608|1611.4|1610.8|1606.6|1606|88069
1608565500000|2020-12-21 15:45:00|1608.2|1607.8|1609.8|1609.2|1610.8|1610.4|1605.4|1605|64512
1608565800000|2020-12-21 15:50:00|1610|1609.4|1607.8|1607.6|1612.2|1611.8|1607.2|1606.6|89297
1608566100000|2020-12-21 15:55:00|1608.2|1607.4|1602.8|1602.4|1609|1608.8|1602.6|1602.2|59084
1608566400000|2020-12-21 16:00:00|1603|1602.6|1613.4|1613|1614.4|1614|1603|1602.4|113069
1608566700000|2020-12-21 16:05:00|1613.6|1613.2|1618.2|1618|1618.6|1618.2|1613.2|1613|80660
1608567000000|2020-12-21 16:10:00|1618.4|1617.8|1617.8|1617.2|1619.2|1618.8|1614|1613.4|89879
1608567300000|2020-12-21 16:15:00|1618|1617.4|1614.6|1614.4|1619|1618.8|1613|1612.4|107860
1608567600000|2020-12-21 16:20:00|1614.4|1614|1616.8|1616.6|1618|1617.6|1614|1613.8|127843
1608567900000|2020-12-21 16:25:00|1617|1616.4|1616.4|1615.8|1621.8|1621.4|1616|1615.6|179321
1608624000000|2020-12-22 08:00:00|1633|1606.6|1639.2|1637.4|1639.6|1638.2|1621.6|1606.6|80850
1608624300000|2020-12-22 08:05:00|1638|1637.2|1643.8|1642|1645|1644|1635.6|1633|70382
1608624600000|2020-12-22 08:10:00|1644|1642.2|1644.6|1643|1648.6|1647.4|1636.2|1635|83172
1608624900000|2020-12-22 08:15:00|1644.4|1643.4|1645|1643.8|1646.6|1645|1639.4|1638|37279
1608625200000|2020-12-22 08:20:00|1644.2|1643.6|1643.4|1642.4|1648|1647.4|1642.8|1642|47728
1608625500000|2020-12-22 08:25:00|1643.6|1642.6|1652.6|1652|1653|1652.2|1643.6|1642.6|52322
1608625800000|2020-12-22 08:30:00|1652.8|1652.2|1663.2|1662.4|1664|1662.8|1652.6|1651.4|73241
1608626100000|2020-12-22 08:35:00|1663|1662.2|1663.4|1662.4|1666|1665.2|1661.4|1660.8|50460
1608626400000|2020-12-22 08:40:00|1663.2|1662.8|1665|1664.2|1667|1666.4|1662.6|1661.8|34970
1608626700000|2020-12-22 08:45:00|1665.2|1664.6|1666.2|1665.6|1666.4|1666|1661.6|1661|56981
1608627000000|2020-12-22 08:50:00|1666|1665.4|1668.6|1667.6|1671.8|1671.2|1664.4|1663.8|69071
1608627300000|2020-12-22 08:55:00|1668.4|1667.4|1663.4|1662.8|1671|1670.6|1657.8|1657.2|86991
1608627600000|2020-12-22 09:00:00|1663.6|1663|1658.4|1657.8|1664.2|1663.4|1655.6|1655.2|65137
1608627900000|2020-12-22 09:05:00|1658.6|1658|1665.8|1664.8|1667.8|1666.8|1657|1656.4|40389
1608628200000|2020-12-22 09:10:00|1665.6|1665|1667.2|1666.6|1667.2|1666.6|1664|1663.2|26287
1608628500000|2020-12-22 09:15:00|1667.4|1666.8|1660.4|1659.6|1668|1667.4|1660.2|1659.6|27753
1608628800000|2020-12-22 09:20:00|1660.6|1659.8|1664.2|1663.6|1665.2|1664.6|1659.4|1658.6|22371
1608629100000|2020-12-22 09:25:00|1664.4|1663.8|1661.6|1660.8|1665.6|1665|1661|1660.4|15875
1608629400000|2020-12-22 09:30:00|1661.4|1661|1660.2|1659.8|1662.6|1662|1659.8|1659.4|27412
1608629700000|2020-12-22 09:35:00|1660.4|1659.6|1666.6|1666|1667.4|1666.6|1659.4|1659|38133
1608630000000|2020-12-22 09:40:00|1666.4|1665.8|1661.4|1661|1666.8|1666.2|1661.2|1660.8|36526
1608630300000|2020-12-22 09:45:00|1661.6|1661.2|1660.8|1660.2|1661.8|1661.4|1657.4|1657|29147
1608630600000|2020-12-22 09:50:00|1660.6|1660|1657.2|1656.8|1661.4|1661|1656.2|1655.8|22070
1608630900000|2020-12-22 09:55:00|1657.4|1657|1649.2|1648.8|1658.2|1657.6|1648.8|1648.4|30665
1608631200000|2020-12-22 10:00:00|1649.4|1649|1648|1647.2|1652.4|1651.8|1645.6|1645.2|31800
1608631500000|2020-12-22 10:05:00|1647.8|1646.8|1650|1649.4|1651.8|1651.2|1647.4|1646.8|16064
1608631800000|2020-12-22 10:10:00|1650.2|1649.2|1653.2|1652.6|1653.6|1653.2|1649.4|1649|14984
1608632100000|2020-12-22 10:15:00|1653.4|1652.8|1654.2|1653.6|1655.4|1654.8|1652|1651.4|16586
1608632400000|2020-12-22 10:20:00|1654|1653.4|1653.4|1652.8|1654.8|1654.4|1652|1651.4|15233
1608632700000|2020-12-22 10:25:00|1653.2|1653|1653.8|1653.4|1655|1654.6|1652.8|1652.4|20596
1608633000000|2020-12-22 10:30:00|1653.6|1653.2|1651.8|1651.2|1654|1653.6|1649.8|1649.4|16384
1608633300000|2020-12-22 10:35:00|1652|1651.4|1652.2|1651.8|1653.8|1653.2|1651.6|1651.2|9837
1608633600000|2020-12-22 10:40:00|1652.4|1652|1654|1653.4|1655.6|1655.2|1652.4|1651.8|39416
1608633900000|2020-12-22 10:45:00|1653.8|1653.6|1659.2|1658.6|1661|1660.6|1651|1650.8|46959
1608634200000|2020-12-22 10:50:00|1659.4|1658.8|1655.8|1655.4|1660.6|1660|1654|1653.2|29958
1608634500000|2020-12-22 10:55:00|1655.6|1655.2|1651.6|1651|1657.8|1657.4|1650.6|1650|82152
1608634800000|2020-12-22 11:00:00|1651.4|1651.2|1654.8|1654.2|1655|1654.4|1650.6|1650|22765
1608635100000|2020-12-22 11:05:00|1655|1654.4|1654.2|1653.8|1655.6|1655|1652.6|1652|14601
1608635400000|2020-12-22 11:10:00|1654|1653.6|1651.6|1651|1655.2|1654.6|1650.4|1650|7351
1608635700000|2020-12-22 11:15:00|1651.4|1651.2|1655.4|1654.8|1655.4|1655.2|1649.8|1649.4|10753
1608636000000|2020-12-22 11:20:00|1655.6|1655|1659.2|1658.6|1660|1659.6|1655|1654.8|20186
1608636300000|2020-12-22 11:25:00|1659|1658.8|1655.2|1654.8|1659.2|1658.8|1655.2|1654.8|22743
1608636600000|2020-12-22 11:30:00|1655.4|1655|1656.8|1656.4|1658.2|1657.6|1654.2|1653.8|23574
1608636900000|2020-12-22 11:35:00|1657|1656.6|1653.4|1653|1657.4|1656.8|1653.4|1653|21137
1608637200000|2020-12-22 11:40:00|1653.2|1652.8|1654.8|1654.6|1655.4|1655.2|1652.4|1652|18206
1608637500000|2020-12-22 11:45:00|1654.6|1654.4|1653|1652.6|1654.6|1654.4|1651.2|1650.8|13193
1608637800000|2020-12-22 11:50:00|1653.2|1652.8|1654.4|1653.8|1655.4|1654.8|1652|1651.6|14851
1608638100000|2020-12-22 11:55:00|1654.6|1654|1655.8|1655.4|1657.2|1656.6|1653.4|1653|10215
1608638400000|2020-12-22 12:00:00|1655.6|1655.2|1658|1657.4|1658.6|1658|1654|1653.6|21644
1608638700000|2020-12-22 12:05:00|1657.8|1657.6|1659.6|1659.2|1661|1660.8|1657|1656.8|22546
1608639000000|2020-12-22 12:10:00|1659.4|1659.4|1658.8|1658.4|1659.6|1659.4|1658|1657.4|11396
1608639300000|2020-12-22 12:15:00|1659|1658.2|1657.2|1656.6|1659.4|1659|1656.8|1656.6|15213
1608639600000|2020-12-22 12:20:00|1657|1656.4|1658.2|1657.8|1658.6|1658.2|1656.6|1656|13507
1608639900000|2020-12-22 12:25:00|1658.4|1658|1656.2|1655.8|1659.4|1659|1656|1655.6|14858
1608640200000|2020-12-22 12:30:00|1656.4|1656|1655|1654.4|1658|1657.4|1653.8|1653.4|20695
1608640500000|2020-12-22 12:35:00|1655.2|1654.6|1657.4|1656.8|1658.2|1657.8|1655|1654.6|18312
1608640800000|2020-12-22 12:40:00|1657.2|1656.6|1658.8|1658.4|1659.8|1659.6|1656|1655.6|11844
1608641100000|2020-12-22 12:45:00|1659|1658.6|1660|1659.6|1661|1660.4|1657|1656.8|25997
1608641400000|2020-12-22 12:50:00|1659.8|1659.4|1659.8|1659.2|1661.8|1661.6|1659.4|1659|21904
1608641700000|2020-12-22 12:55:00|1660|1659.4|1660.8|1660.2|1661.4|1661.2|1659.4|1658.8|16198
1608642000000|2020-12-22 13:00:00|1660.6|1660.4|1663.2|1663|1664.4|1663.8|1660.6|1660.2|55138
1608642300000|2020-12-22 13:05:00|1663.4|1663.2|1663.8|1663.4|1666|1665.8|1662.6|1662|32682
1608642600000|2020-12-22 13:10:00|1664|1663.6|1665.8|1665.4|1666|1665.6|1663.4|1662.8|25951
1608642900000|2020-12-22 13:15:00|1665.6|1665.6|1666.2|1665.8|1667|1666.6|1665.4|1665.2|21247
1608643200000|2020-12-22 13:20:00|1666.4|1666|1667.6|1667.2|1669.6|1669|1665.6|1665.2|59367
1608643500000|2020-12-22 13:25:00|1667.4|1667|1669.6|1669|1669.8|1669.2|1666.6|1666.2|24873
1608643800000|2020-12-22 13:30:00|1669.4|1669.2|1670|1669.4|1672|1671.2|1668.6|1667.4|58903
1608644100000|2020-12-22 13:35:00|1670.2|1669.6|1671|1670.6|1671.6|1671.2|1668.8|1668.4|18319
1608644400000|2020-12-22 13:40:00|1670.8|1670.4|1669.8|1669.4|1671.6|1671.2|1669.6|1669.4|30872
1608644700000|2020-12-22 13:45:00|1669.6|1669.6|1670|1669.4|1670|1669.6|1666.4|1666|32272
1608645000000|2020-12-22 13:50:00|1669.8|1669.2|1670|1669.6|1670|1669.8|1668.2|1667.8|25745
1608645300000|2020-12-22 13:55:00|1669.8|1669.8|1667.4|1666.8|1670.2|1670|1666.8|1666.2|32024
1608645600000|2020-12-22 14:00:00|1667.2|1666.6|1663.4|1663|1667.2|1666.8|1662.8|1662.2|33287
1608645900000|2020-12-22 14:05:00|1663|1663.2|1662.2|1661.6|1663.8|1663.4|1661|1660.6|72850
1608646200000|2020-12-22 14:10:00|1662|1661.8|1661.2|1660.8|1662.8|1662.6|1660.6|1660.2|47813
1608646500000|2020-12-22 14:15:00|1661|1660.6|1659.8|1659.4|1661.2|1661|1658.2|1657.6|19793
1608646800000|2020-12-22 14:20:00|1660|1659.6|1659|1658.6|1660.4|1660|1657.2|1656.8|18031
1608647100000|2020-12-22 14:25:00|1659.2|1658.8|1658.6|1658.2|1660|1659.8|1658|1657.6|11963
1608647400000|2020-12-22 14:30:00|1658.8|1658|1655.2|1654.8|1658.8|1658|1653.4|1653|38268
1608647700000|2020-12-22 14:35:00|1655|1654.6|1654.4|1654|1655.2|1654.6|1651.6|1651|42150
1608648000000|2020-12-22 14:40:00|1654.2|1653.8|1653.6|1653|1654.4|1654|1652|1651.6|30080
1608648300000|2020-12-22 14:45:00|1653.4|1652.8|1653.8|1653.4|1657.2|1656.8|1653|1652.6|32693
1608648600000|2020-12-22 14:50:00|1654|1653.2|1651.4|1651|1654.2|1654|1649.2|1648.6|37821
1608648900000|2020-12-22 14:55:00|1651.6|1651.2|1653.8|1653.2|1654|1653.2|1651|1650.4|28569
1608649200000|2020-12-22 15:00:00|1654|1653|1653.6|1653.2|1656.2|1655.8|1652.2|1651.6|38686
1608649500000|2020-12-22 15:05:00|1653.4|1652.8|1658.6|1658.2|1659|1658.4|1652.2|1651.6|26400
1608649800000|2020-12-22 15:10:00|1659|1658.4|1653.6|1653.2|1660|1659.6|1651.4|1650.8|42612
1608650100000|2020-12-22 15:15:00|1653.8|1653.4|1657|1656.6|1657.8|1657.2|1653.8|1653|21439
1608650400000|2020-12-22 15:20:00|1657.2|1656.4|1658.2|1657.8|1658.4|1657.8|1654|1653.4|26297
1608650700000|2020-12-22 15:25:00|1658.4|1658|1662.8|1662.4|1663|1662.6|1656.6|1656.2|22550
1608651000000|2020-12-22 15:30:00|1663|1662.6|1664|1663.6|1665.6|1665.2|1662|1661.6|29935
1608651300000|2020-12-22 15:35:00|1664.2|1663.8|1667.2|1666.8|1667.4|1666.8|1663.8|1663.4|21337
1608651600000|2020-12-22 15:40:00|1667|1666.6|1667|1666.4|1667.8|1667.4|1666.2|1665.8|21553
1608651900000|2020-12-22 15:45:00|1666.8|1666.6|1664.2|1663.8|1668.4|1668.2|1663.4|1663.2|31367
1608652200000|2020-12-22 15:50:00|1664.4|1664|1665|1664.4|1667.4|1666.8|1663.4|1662.6|33507
1608652500000|2020-12-22 15:55:00|1664.8|1664.6|1665.6|1665|1667.4|1667|1664.6|1664.4|26330
1608652800000|2020-12-22 16:00:00|1665.8|1665.2|1663.4|1662.8|1667|1666.8|1663|1662.6|50279
1608653100000|2020-12-22 16:05:00|1663.6|1663|1663.2|1662.6|1666.8|1666.2|1663|1662.6|72418
1608653400000|2020-12-22 16:10:00|1663|1663|1663.6|1663.4|1664|1663.6|1662.8|1662.4|27112
1608653700000|2020-12-22 16:15:00|1663.8|1663.2|1665.4|1665|1666|1665.6|1662.4|1662|67574
1608654000000|2020-12-22 16:20:00|1665.2|1664.8|1665.2|1664.8|1665.8|1665.4|1663|1662.6|57446
1608654300000|2020-12-22 16:25:00|1665|1664.6|1660.4|1659.8|1665.4|1665|1659.4|1659|130273
1608710400000|2020-12-23 08:00:00|1669.6|1642.4|1668.2|1666.4|1670.4|1670|1661.8|1642.4|27191
1608710700000|2020-12-23 08:05:00|1668|1666.6|1671.4|1670.2|1672|1671.4|1664.6|1663.2|78311
1608711000000|2020-12-23 08:10:00|1671.2|1670.4|1680|1679|1681|1680.2|1668.8|1668|45418
1608711300000|2020-12-23 08:15:00|1679.8|1678.8|1678.8|1677.8|1683.4|1682.6|1676.2|1675.2|29417
1608711600000|2020-12-23 08:20:00|1678.6|1678|1681|1680.6|1684.8|1684.2|1678.4|1677.4|56654
1608711900000|2020-12-23 08:25:00|1681.2|1680.8|1682|1681.4|1684.6|1684|1681.2|1680.6|20963
1608712200000|2020-12-23 08:30:00|1682.2|1681.6|1680.2|1679.8|1683.4|1683|1678|1677.4|57248
1608712500000|2020-12-23 08:35:00|1680.4|1680|1679.8|1679.4|1682.2|1682|1679.2|1678.8|42855
1608712800000|2020-12-23 08:40:00|1680|1679.6|1681.2|1680.8|1682.6|1682|1677.6|1677.2|36827
1608713100000|2020-12-23 08:45:00|1681|1680.4|1680.2|1680|1683|1682.6|1679.4|1679|27817
1608713400000|2020-12-23 08:50:00|1680|1679.6|1679.8|1679.2|1681.6|1681|1678.4|1678|27961
1608713700000|2020-12-23 08:55:00|1679.6|1679|1681|1680.6|1681.8|1681.4|1679.2|1679|18146
1608714000000|2020-12-23 09:00:00|1680.8|1680.4|1681|1680.6|1681.8|1681.2|1677.6|1677.2|52425
1608714300000|2020-12-23 09:05:00|1681.2|1680.8|1683.4|1683|1683.4|1683|1679.6|1679.2|28671
1608714600000|2020-12-23 09:10:00|1683.6|1683.2|1681.6|1681.2|1683.6|1683.4|1680.2|1680|21503
1608714900000|2020-12-23 09:15:00|1681.4|1681|1680.8|1680.6|1683.2|1682.8|1680.8|1680.4|24019
1608715200000|2020-12-23 09:20:00|1680.6|1680.4|1678.6|1678.2|1681.6|1681|1678.2|1677.6|61297
1608715500000|2020-12-23 09:25:00|1678.8|1678.4|1679|1678.6|1679.4|1679|1677.4|1677|13752
1608715800000|2020-12-23 09:30:00|1679.2|1678.8|1682.2|1681.6|1684.2|1684|1679.2|1678.8|31817
1608716100000|2020-12-23 09:35:00|1682|1681.4|1681.6|1681.2|1684.8|1684.4|1681|1680.4|23437
1608716400000|2020-12-23 09:40:00|1681.2|1681|1685.2|1684.8|1685.8|1685.4|1681|1680.6|42042
1608716700000|2020-12-23 09:45:00|1685|1684.6|1685.2|1684.8|1687|1686.8|1684.2|1683.8|31733
1608717000000|2020-12-23 09:50:00|1685.4|1685|1686.8|1686.4|1687|1686.8|1685.2|1684.8|22142
1608717300000|2020-12-23 09:55:00|1686.6|1686.2|1684.2|1683.8|1688.8|1688.4|1684|1683.6|32605
1608717600000|2020-12-23 10:00:00|1684.4|1684|1685.6|1685.2|1686.2|1685.8|1683.8|1683.4|13115
1608717900000|2020-12-23 10:05:00|1686|1685.4|1685.4|1685|1686.6|1686.2|1684.4|1684|8871
1608718200000|2020-12-23 10:10:00|1685.2|1684.8|1684.2|1683.8|1685.4|1685.2|1683|1682.6|9435
1608718500000|2020-12-23 10:15:00|1684|1683.6|1685.2|1684.8|1685.2|1684.8|1682.6|1682.2|13759
1608718800000|2020-12-23 10:20:00|1685.4|1685|1685.8|1685.4|1686.2|1685.8|1684.2|1683.6|12270
1608719100000|2020-12-23 10:25:00|1685.6|1685.2|1680.4|1680|1685.8|1685.4|1680.4|1680|18941
1608719400000|2020-12-23 10:30:00|1680.6|1680.2|1679.8|1679.4|1682.4|1681.8|1679|1678.6|33240
1608719700000|2020-12-23 10:35:00|1680|1679.6|1678.4|1678|1680|1679.8|1677|1676.8|18115
1608720000000|2020-12-23 10:40:00|1678.2|1677.8|1679.6|1679.2|1680|1679.8|1677.6|1677.2|14485
1608720300000|2020-12-23 10:45:00|1679.8|1679.4|1678.4|1678.2|1681|1680.4|1677|1676.4|15114
1608720600000|2020-12-23 10:50:00|1678.2|1678|1680.2|1679.8|1680.8|1680.6|1677.4|1677|37645
1608720900000|2020-12-23 10:55:00|1680.4|1680|1678|1677.6|1680.6|1680.2|1677.4|1677|10803
1608721200000|2020-12-23 11:00:00|1677.8|1677.4|1674.4|1674|1677.8|1677.6|1673|1672.6|44421
1608721500000|2020-12-23 11:05:00|1674.6|1674.2|1673.4|1673|1674.6|1674.4|1673|1672.6|8942
1608721800000|2020-12-23 11:10:00|1673.6|1673.2|1673|1672.6|1674.4|1674.2|1672.8|1672.2|17210
1608722100000|2020-12-23 11:15:00|1673.2|1672.8|1671.6|1671.4|1673.2|1672.8|1670.8|1670.4|7907
1608722400000|2020-12-23 11:20:00|1671.8|1671.6|1674.2|1673.8|1675.2|1674.6|1671.8|1671.4|15856
1608722700000|2020-12-23 11:25:00|1674|1673.6|1674.2|1674|1674.6|1674.2|1673.6|1673.2|6640
1608723000000|2020-12-23 11:30:00|1674|1673.8|1671.8|1671.4|1674.6|1674.2|1671.4|1671|9049
1608723300000|2020-12-23 11:35:00|1671.6|1671.2|1672.8|1672.4|1673.4|1672.8|1670.4|1670|12369
1608723600000|2020-12-23 11:40:00|1672.6|1672|1671.8|1671.6|1672.6|1672.2|1670.6|1670.2|8777
1608723900000|2020-12-23 11:45:00|1672|1671.4|1672.6|1672.2|1673.6|1673.2|1671.6|1671.4|4949
1608724200000|2020-12-23 11:50:00|1672.4|1672|1672.6|1672.2|1672.6|1672.4|1671.4|1670.8|3748
1608724500000|2020-12-23 11:55:00|1672.4|1672.4|1675.4|1675|1675.4|1675|1672.4|1672.4|8722
1608724800000|2020-12-23 12:00:00|1675.2|1674.8|1674.8|1674.4|1675.2|1674.8|1672.6|1672.2|7382
1608725100000|2020-12-23 12:05:00|1674.6|1674.2|1674.6|1674.2|1675|1674.8|1673.4|1673|35618
1608725400000|2020-12-23 12:10:00|1674.4|1674|1676.4|1676|1677.2|1677|1673.6|1673.4|18290
1608725700000|2020-12-23 12:15:00|1676.2|1675.8|1675.6|1675|1677.2|1676.8|1675.4|1675|15133
1608726000000|2020-12-23 12:20:00|1675.2|1674.8|1675|1674.6|1676|1675.8|1674|1673.8|8288
1608726300000|2020-12-23 12:25:00|1674.8|1674.8|1672.8|1672.4|1674.8|1674.8|1671.8|1671.4|21551
1608726600000|2020-12-23 12:30:00|1672.6|1672.6|1671|1670.8|1673.2|1673|1670.8|1670.6|10883
1608726900000|2020-12-23 12:35:00|1671.2|1671|1670.4|1670|1672.2|1672|1669.4|1669.2|17704
1608727200000|2020-12-23 12:40:00|1670.6|1670.4|1671.6|1671.2|1673|1672.6|1670.2|1670|8079
1608727500000|2020-12-23 12:45:00|1671.8|1671.4|1671.8|1671.4|1672.2|1672|1671|1670.6|9602
1608727800000|2020-12-23 12:50:00|1672|1671.6|1671.4|1671|1672.4|1672|1670.6|1670.4|6542
1608728100000|2020-12-23 12:55:00|1671.2|1670.8|1671.8|1671.4|1671.8|1671.6|1670.2|1669.8|10478
1608728400000|2020-12-23 13:00:00|1672|1671.2|1673|1672.8|1673.6|1673.2|1670.8|1670.4|13684
1608728700000|2020-12-23 13:05:00|1673.2|1673|1672.2|1672|1674.2|1673.6|1671.2|1670.8|16930
1608729000000|2020-12-23 13:10:00|1672.4|1672.2|1671.8|1671.6|1672.4|1672.2|1668.6|1668.4|49496
1608729300000|2020-12-23 13:15:00|1671.6|1671.4|1671|1670.8|1672.2|1671.8|1670.8|1670.4|5878
1608729600000|2020-12-23 13:20:00|1671.2|1671|1671.4|1671|1672|1671.6|1671|1670.6|8550
1608729900000|2020-12-23 13:25:00|1671.2|1670.8|1668.8|1668.6|1671.2|1671|1668.8|1668.4|18781
1608730200000|2020-12-23 13:30:00|1669|1668.8|1669.2|1668.8|1670.2|1669.8|1667.4|1667|10469
1608730500000|2020-12-23 13:35:00|1669.4|1669|1673.2|1672.8|1675|1674.8|1669|1668.6|52783
1608730800000|2020-12-23 13:40:00|1673|1672.6|1673|1672.6|1673.6|1673.2|1671|1670.6|11107
1608731100000|2020-12-23 13:45:00|1672.6|1672.4|1673.4|1673|1674.8|1674.6|1672.4|1672|8063
1608731400000|2020-12-23 13:50:00|1673.2|1672.8|1675.2|1674.8|1675.6|1675.2|1672.8|1672.6|11637
1608731700000|2020-12-23 13:55:00|1675.4|1675|1677.8|1677.4|1678.6|1678.2|1674.6|1674.2|18066
1608732000000|2020-12-23 14:00:00|1678|1677.6|1679|1678.6|1679.6|1679.2|1676.6|1676.2|11899
1608732300000|2020-12-23 14:05:00|1679.2|1678.8|1679.8|1679.6|1680.2|1680|1678.6|1678.4|13464
1608732600000|2020-12-23 14:10:00|1679.6|1679.4|1679|1678.6|1680.2|1680|1677.8|1677.4|10841
1608732900000|2020-12-23 14:15:00|1678.8|1678.4|1682.6|1682.4|1684.8|1684.2|1678.2|1677.8|64901
1608733200000|2020-12-23 14:20:00|1682.4|1682.2|1685.8|1685.4|1686.2|1685.6|1682.2|1681.8|309881
1608733500000|2020-12-23 14:25:00|1686|1685.6|1686.6|1686|1690|1689.6|1685.4|1685|100762
1608733800000|2020-12-23 14:30:00|1686.4|1685.8|1689.2|1688.8|1689.4|1689|1684.4|1684|41682
1608734100000|2020-12-23 14:35:00|1689|1689|1694.8|1694.2|1695.8|1695.2|1689|1688.8|86697
1608734400000|2020-12-23 14:40:00|1695|1694.4|1697|1696.8|1700|1699.6|1694.4|1694|40052
1608734700000|2020-12-23 14:45:00|1697.2|1697|1704.8|1704.4|1705.2|1704.8|1695.4|1695|155922
1608735000000|2020-12-23 14:50:00|1705|1704.6|1713.8|1713.4|1716|1715.6|1704.6|1704.4|158963
1608735300000|2020-12-23 14:55:00|1713.6|1713.2|1713.8|1713|1716|1715.4|1710.2|1709.8|96569
1608735600000|2020-12-23 15:00:00|1713.6|1713.2|1719.6|1719.2|1724.8|1724.6|1710|1709.8|254102
1608735900000|2020-12-23 15:05:00|1719.8|1719.6|1716.4|1716|1724|1723.2|1714|1713.6|193871
1608736200000|2020-12-23 15:10:00|1716.8|1716.2|1709.8|1709.2|1717|1716.8|1709.6|1709.2|113917
1608736500000|2020-12-23 15:15:00|1709.6|1709.4|1709.4|1708.8|1710.8|1710.6|1701|1700|160620
1608736800000|2020-12-23 15:20:00|1709.6|1709|1713.2|1713|1713.8|1713.2|1708.8|1708.2|148464
1608737100000|2020-12-23 15:25:00|1713.4|1713.2|1715.8|1715.2|1716.4|1716|1712|1711.6|44813
1608737400000|2020-12-23 15:30:00|1716|1715.4|1715.6|1715.2|1719.4|1718.8|1713.8|1713.4|35950
1608737700000|2020-12-23 15:35:00|1715.8|1715.4|1718.6|1718|1720|1719.6|1715.4|1714.8|38599
1608738000000|2020-12-23 15:40:00|1718.4|1717.8|1719.8|1719.4|1720|1719.8|1715.2|1714.6|71055
1608738300000|2020-12-23 15:45:00|1720|1719.6|1720|1719.8|1723.8|1723.4|1719|1718.4|256888
1608738600000|2020-12-23 15:50:00|1720.4|1720|1719.8|1719.4|1721.2|1720.8|1718.4|1717.6|200568
1608738900000|2020-12-23 15:55:00|1720|1719.6|1727|1726.4|1728|1727.6|1719.8|1719.6|143147
1608739200000|2020-12-23 16:00:00|1726.8|1726.6|1730.4|1730|1730.6|1730.4|1726.6|1726.4|71128
1608739500000|2020-12-23 16:05:00|1730.6|1730.2|1724.6|1724.2|1731.2|1731|1724.2|1724|128847
1608739800000|2020-12-23 16:10:00|1724.4|1724|1730.4|1730|1732.8|1732.2|1724|1723.6|136787
1608740100000|2020-12-23 16:15:00|1730.6|1730.2|1728|1727.6|1731.2|1730.4|1725.6|1725|71639
1608740400000|2020-12-23 16:20:00|1728.4|1727.8|1728.8|1728.4|1732|1731.4|1728|1727.8|130341
1608740700000|2020-12-23 16:25:00|1728.6|1728.6|1726.8|1726.2|1729.8|1729.4|1726.4|1726|104972
1608796800000|2020-12-24 08:00:00|1749.6|1747.8|1765.8|1765.2|1766|1765.2|1748|1747.4|105819
1608797100000|2020-12-24 08:05:00|1765.6|1764.4|1765.8|1765|1766|1765.2|1762|1761|58651
1608797400000|2020-12-24 08:10:00|1766|1765.2|1767.8|1767|1768.4|1768|1760.2|1759.4|76590
1608797700000|2020-12-24 08:15:00|1768.2|1767.4|1766.8|1766.4|1771|1770.2|1765.2|1764.2|139419
1608798000000|2020-12-24 08:20:00|1766.6|1766.2|1762.8|1762.4|1769|1768.4|1762|1761.2|46095
1608798300000|2020-12-24 08:25:00|1763|1762.6|1761.2|1760.6|1765.4|1764.4|1760.4|1759.4|31147
1608798600000|2020-12-24 08:30:00|1761.4|1760.8|1759.8|1759|1761.4|1760.8|1754.2|1754|47358
1608798900000|2020-12-24 08:35:00|1760|1759.2|1757.8|1757.4|1760.6|1760|1756.8|1756|22227
1608799200000|2020-12-24 08:40:00|1758.2|1757.6|1757|1756.2|1758.6|1758.2|1754.8|1754.2|35754
1608799500000|2020-12-24 08:45:00|1757.2|1756.6|1750|1749.4|1757.6|1757.4|1748.2|1747.2|26851
1608799800000|2020-12-24 08:50:00|1750.2|1749.6|1742.8|1742.2|1751.6|1750.8|1742.4|1742|44453
1608800100000|2020-12-24 08:55:00|1743|1742.4|1738|1737.2|1744|1743.6|1738|1737|38650
1608800400000|2020-12-24 09:00:00|1737.8|1737|1738.6|1738.2|1738.6|1738.4|1732.2|1731.6|66141
1608800700000|2020-12-24 09:05:00|1738.4|1738|1737.2|1736.6|1738.6|1738.4|1736.2|1735.6|21050
1608801000000|2020-12-24 09:10:00|1737|1736.8|1737.6|1737|1738.2|1738|1736.2|1735.6|8699
1608801300000|2020-12-24 09:15:00|1737.4|1736.8|1738|1737.8|1738.6|1738.2|1736.6|1736.2|14458
1608801600000|2020-12-24 09:20:00|1737.8|1737.4|1737.6|1737.2|1738.4|1738|1735.8|1735.4|17134
1608801900000|2020-12-24 09:25:00|1737.8|1737.4|1745.6|1745.2|1745.6|1745.2|1737.6|1737.4|20262
1608802200000|2020-12-24 09:30:00|1745.4|1744.8|1746.8|1746.4|1747.8|1747.2|1744.2|1744|23948
1608802500000|2020-12-24 09:35:00|1747|1746.6|1745.2|1744.6|1747.8|1747.6|1744|1743.8|27702
1608802800000|2020-12-24 09:40:00|1745.4|1744.8|1745.6|1745|1747|1746.4|1744.6|1744.2|19824
1608803100000|2020-12-24 09:45:00|1745.4|1745.2|1747|1746.8|1747|1746.8|1745.2|1744.6|10660
1608803400000|2020-12-24 09:50:00|1746.8|1746.6|1744.6|1744.2|1747.4|1747|1744.4|1744.2|17774
1608803700000|2020-12-24 09:55:00|1744.4|1744|1745.2|1744.8|1745.4|1745.2|1743.2|1742.6|20171
1608804000000|2020-12-24 10:00:00|1745|1744.4|1747.6|1747|1747.8|1747.4|1744.2|1744|32260
1608804300000|2020-12-24 10:05:00|1747.8|1747.2|1747.6|1747.4|1748.8|1748.2|1746.6|1746.4|17549
1608804600000|2020-12-24 10:10:00|1747.8|1747.2|1748.2|1748|1748.6|1748.2|1747|1746.8|10437
1608804900000|2020-12-24 10:15:00|1748|1747.8|1747.8|1747.6|1749|1748.8|1747|1746.6|18549
1608805200000|2020-12-24 10:20:00|1747.6|1747.4|1746.4|1746.2|1747.8|1747.6|1746.2|1746|11245
1608805500000|2020-12-24 10:25:00|1746.6|1746.4|1746.2|1746|1747.6|1747.2|1746|1745.6|16023
1608805800000|2020-12-24 10:30:00|1746.4|1746.2|1746.8|1746.4|1746.8|1746.4|1744.8|1744.2|12857
1608806100000|2020-12-24 10:35:00|1746.6|1746.6|1748.4|1748.2|1748.6|1748.2|1746.4|1746|9248
1608806400000|2020-12-24 10:40:00|1748.6|1748.4|1747.8|1747.6|1749|1748.8|1747.6|1747.4|11234
1608806700000|2020-12-24 10:45:00|1747.6|1747.4|1748|1747.6|1749|1748.6|1747|1746.6|11613
1608807000000|2020-12-24 10:50:00|1747.8|1747.8|1748|1747.8|1748.6|1748.2|1747|1746.6|12005
1608807300000|2020-12-24 10:55:00|1748.2|1748|1747|1746.6|1749|1748.8|1746.6|1746.2|13995
1608807600000|2020-12-24 11:00:00|1746.8|1746.4|1749.2|1749|1749.4|1749.2|1746.4|1746|13727
1608807900000|2020-12-24 11:05:00|1749|1748.8|1749.6|1749.4|1749.8|1749.6|1748|1747.6|10004
1608808200000|2020-12-24 11:10:00|1749.8|1749.6|1751.6|1751.4|1751.6|1751.4|1749.8|1749.6|15358
1608808500000|2020-12-24 11:15:00|1751.8|1751.6|1752.4|1751.8|1752.6|1752.4|1751.4|1751.2|16535
1608808800000|2020-12-24 11:20:00|1752.2|1752|1752|1751.6|1753.8|1753.4|1752|1751.6|21628
1608809100000|2020-12-24 11:25:00|1751.8|1751.8|1748.4|1748|1752.2|1752|1748.4|1748|15023
1608809400000|2020-12-24 11:30:00|1748.2|1747.8|1746|1745.6|1748.4|1747.8|1746|1745.4|7902
1608809700000|2020-12-24 11:35:00|1746.4|1745.8|1744.8|1744.6|1746.4|1746|1744.8|1744.4|11198
1608810000000|2020-12-24 11:40:00|1744.6|1744.4|1745.6|1745.2|1745.8|1745.4|1744.2|1744|7857
1608810300000|2020-12-24 11:45:00|1745.4|1745|1744|1743.6|1745.6|1745.4|1743.4|1743|10697
1608810600000|2020-12-24 11:50:00|1743.8|1743.4|1739.8|1739.4|1743.8|1743.4|1739.8|1739.2|14918
1608810900000|2020-12-24 11:55:00|1740|1739.6|1743|1742.6|1744|1743.8|1739|1738.4|19544
1608811200000|2020-12-24 12:00:00|1743.2|1742.2|1741.8|1741.6|1743.2|1742.6|1741.4|1741|6744
1608811500000|2020-12-24 12:05:00|1741.6|1741.4|1741.2|1741|1741.6|1741.4|1740.4|1740.2|8677
1608811800000|2020-12-24 12:10:00|1741|1740.8|1740.6|1740.4|1741|1740.8|1739.6|1739|11075
1608812100000|2020-12-24 12:15:00|1740.4|1740|1742.4|1742|1742.8|1742.4|1740.2|1740|21864
1608812400000|2020-12-24 12:20:00|1743.2|1742.2|1744.8|1744.2|1747|1746.2|1743|1741.8|34401
1608812700000|2020-12-24 12:25:00|1745|1744.4|1743.4|1742.8|1747.2|1746.6|1743|1742.4|34431
1608813000000|2020-12-24 12:30:00|1743|1743|1742.2|1742|1743.4|1743.2|1742|1741.6|10735
1608813300000|2020-12-24 12:35:00|1742.4|1741.8|1740.6|1740.2|1743.4|1743|1740.6|1740.2|14283
1608813600000|2020-12-24 12:40:00|1740.4|1740|1738.6|1738.4|1740.4|1740|1738.2|1738|8887
1608813900000|2020-12-24 12:45:00|1738.4|1738.2|1737.2|1736.8|1739.2|1738.8|1737|1736.6|11703
1608814200000|2020-12-24 12:50:00|1737|1736.6|1731.6|1731.2|1737.2|1736.6|1731.4|1730.4|18821
1608814500000|2020-12-24 12:55:00|1732|1731|1732|1731|1732|1731|1732|1731|0
1609142400000|2020-12-28 08:00:00|1753.6|1720.2|1759.8|1758.2|1762.2|1761.6|1753.6|1720.2|174902
1609142700000|2020-12-28 08:05:00|1759.6|1757.4|1744.8|1743.8|1760|1759|1743.4|1743|80163
1609143000000|2020-12-28 08:10:00|1745|1744|1745.4|1744.8|1753.4|1751.6|1743.2|1742.6|41381
1609143300000|2020-12-28 08:15:00|1745.6|1745|1747.4|1746.2|1749.8|1749|1744.4|1743|24994
1609143600000|2020-12-28 08:20:00|1747.2|1746.4|1747.4|1746.6|1750|1749.4|1744.6|1743.4|36973
1609143900000|2020-12-28 08:25:00|1747.2|1746.4|1747.8|1747.2|1752.8|1752.2|1746|1745.4|54109
1609144200000|2020-12-28 08:30:00|1748|1747.4|1746.4|1745.6|1749.8|1749|1745.4|1744.6|20083
1609144500000|2020-12-28 08:35:00|1746.2|1745.4|1740.4|1739.4|1747.2|1746.6|1739.4|1739|41292
1609144800000|2020-12-28 08:40:00|1740|1739.6|1738|1737.2|1741.2|1740.2|1736.2|1735.4|34446
1609145100000|2020-12-28 08:45:00|1738.2|1737.4|1738.8|1738.2|1739.8|1739|1736.2|1735.4|15911
1609145400000|2020-12-28 08:50:00|1738.6|1738.4|1737.6|1737.2|1738.8|1738.4|1732.8|1732.2|31352
1609145700000|2020-12-28 08:55:00|1737.8|1737.4|1737.8|1737.2|1739.8|1739.6|1735.4|1734.8|21912
1609146000000|2020-12-28 09:00:00|1737.6|1737|1735.6|1735|1738.4|1738|1735|1734.4|19237
1609146300000|2020-12-28 09:05:00|1735.4|1734.8|1733.2|1732.4|1736.8|1736.4|1732.8|1732.4|18462
1609146600000|2020-12-28 09:10:00|1733.4|1732.6|1735.2|1735|1736.2|1735.6|1733.2|1732.4|9797
1609146900000|2020-12-28 09:15:00|1735.4|1735.2|1734.8|1734.2|1736.6|1736|1733.8|1733.4|27692
1609147200000|2020-12-28 09:20:00|1735.2|1734.4|1735.8|1735|1736|1735.2|1731.2|1730.8|15443
1609147500000|2020-12-28 09:25:00|1735.6|1734.8|1731.4|1731|1737.6|1737|1731.4|1731|14065
1609147800000|2020-12-28 09:30:00|1731.6|1731.2|1731.6|1731|1733|1732.4|1730.6|1730|14198
1609148100000|2020-12-28 09:35:00|1731.4|1730.8|1726.2|1725.6|1731.8|1731.4|1726.2|1725.6|33947
1609148400000|2020-12-28 09:40:00|1726.4|1725.8|1728.4|1727.8|1729.4|1728.8|1725.4|1725|18501
1609148700000|2020-12-28 09:45:00|1728.2|1728|1728.6|1728|1731.2|1730.4|1727.8|1727.2|20282
1609149000000|2020-12-28 09:50:00|1728.2|1727.8|1727.4|1726.8|1729|1728.4|1725.8|1725.2|14343
1609149300000|2020-12-28 09:55:00|1727.6|1727|1723.6|1723.4|1727.6|1727|1723.2|1722.6|12865
1609149600000|2020-12-28 10:00:00|1723.8|1723.2|1715.2|1714.6|1724|1723.4|1714.8|1714.4|24838
1609149900000|2020-12-28 10:05:00|1715|1714.8|1715.4|1714.6|1717.6|1717.2|1715|1714.4|11061
1609150200000|2020-12-28 10:10:00|1715.2|1714.8|1714.6|1714|1715.4|1714.8|1711.6|1711.2|9045
1609150500000|2020-12-28 10:15:00|1714.8|1714.2|1715.4|1714.8|1716.2|1715.6|1713.2|1712.4|13022
1609150800000|2020-12-28 10:20:00|1715.2|1714.6|1713.8|1713.4|1715.4|1714.8|1713.2|1713|20945
1609151100000|2020-12-28 10:25:00|1714|1713.6|1715.8|1715.4|1716|1715.6|1712|1711.4|16596
1609151400000|2020-12-28 10:30:00|1716|1715.6|1718.4|1717.8|1719.4|1718.8|1715.4|1715|15158
1609151700000|2020-12-28 10:35:00|1718.6|1718|1719.2|1718.4|1721.8|1721.6|1718.6|1718|13837
1609152000000|2020-12-28 10:40:00|1719.4|1718.6|1721.8|1721|1722.4|1721.8|1718.8|1718.2|13283
1609152300000|2020-12-28 10:45:00|1721.6|1721.2|1719.8|1719|1721.6|1721.2|1718.6|1718.2|12404
1609152600000|2020-12-28 10:50:00|1719.6|1719.2|1720|1719.8|1720.6|1720.2|1718|1717.4|21413
1609152900000|2020-12-28 10:55:00|1719.8|1719.6|1718.8|1718.4|1720|1719.6|1718.2|1717.6|10528
1609153200000|2020-12-28 11:00:00|1718.6|1718.2|1718.4|1717.8|1718.6|1718.2|1716.6|1716|11226
1609153500000|2020-12-28 11:05:00|1718|1717.6|1717|1716.6|1718.6|1718.2|1716.8|1716.4|5166
1609153800000|2020-12-28 11:10:00|1716.8|1716.4|1717.6|1717.2|1719.2|1718.8|1716.4|1716|7363
1609154100000|2020-12-28 11:15:00|1717.4|1717|1713.8|1713.4|1717.6|1717.2|1713.8|1713.4|5639
1609154400000|2020-12-28 11:20:00|1713.6|1713.2|1714.6|1714.4|1714.8|1714.4|1713.2|1712.8|16798
1609154700000|2020-12-28 11:25:00|1714.8|1714.2|1718|1717.4|1718.2|1717.8|1714.8|1714.2|10359
1609155000000|2020-12-28 11:30:00|1717.8|1717.6|1715.6|1715.2|1717.8|1717.6|1714.6|1714.4|7004
1609155300000|2020-12-28 11:35:00|1715.4|1715|1717.2|1716.8|1717.2|1717|1715|1714.8|15180
1609155600000|2020-12-28 11:40:00|1717|1716.6|1716.2|1715.8|1717.8|1717.4|1715.8|1715.4|8117
1609155900000|2020-12-28 11:45:00|1716|1716|1713.8|1713.6|1716.8|1716.6|1713.8|1713.4|20172
1609156200000|2020-12-28 11:50:00|1713.6|1713.4|1715.4|1714.8|1716|1715.4|1713.4|1713.2|5386
1609156500000|2020-12-28 11:55:00|1715.2|1715|1715.8|1715.2|1716.4|1716.2|1715|1714.8|13452
1609156800000|2020-12-28 12:00:00|1715.4|1715|1714.4|1713.8|1715.8|1715.2|1713.2|1713|11444
1609157100000|2020-12-28 12:05:00|1714.2|1713.6|1714.4|1714|1714.6|1714.2|1713.2|1713|23289
1609157400000|2020-12-28 12:10:00|1714.2|1713.8|1714.8|1714.4|1715|1714.6|1713.8|1713.2|5277
1609157700000|2020-12-28 12:15:00|1714.6|1714.2|1716.6|1716.2|1716.6|1716.4|1714.4|1714.2|14882
1609158000000|2020-12-28 12:20:00|1716.4|1716|1718.6|1718|1718.8|1718.4|1716|1715.6|8449
1609158300000|2020-12-28 12:25:00|1718.4|1718.2|1718.2|1717.6|1719.2|1719|1717.6|1717.2|8579
1609158600000|2020-12-28 12:30:00|1718.4|1717.8|1718.2|1717.8|1719|1718.8|1717.4|1717.2|6956
1609158900000|2020-12-28 12:35:00|1718.4|1718|1717|1716.8|1719.2|1718.8|1717|1716.6|10665
1609159200000|2020-12-28 12:40:00|1716.8|1716.6|1716|1715.6|1717|1716.6|1715.6|1715|14632
1609159500000|2020-12-28 12:45:00|1716.2|1715.8|1716.4|1715.8|1717|1716.6|1716|1715.6|2562
1609159800000|2020-12-28 12:50:00|1716.2|1716|1716.8|1716.2|1716.8|1716.4|1715.6|1715|5467
1609160100000|2020-12-28 12:55:00|1717|1716.4|1714.4|1714|1717|1716.8|1714.4|1714|6370
1609160400000|2020-12-28 13:00:00|1714.6|1714.2|1713.2|1712.8|1714.8|1714.4|1712.2|1711.8|32494
1609160700000|2020-12-28 13:05:00|1713|1712.6|1713.6|1713.2|1714.4|1714|1712.4|1712|5224
1609161000000|2020-12-28 13:10:00|1713.8|1713|1713.6|1713|1714.4|1714|1713|1712.8|10780
1609161300000|2020-12-28 13:15:00|1713.4|1712.8|1713.2|1712.8|1713.8|1713.4|1712.4|1712|15316
1609161600000|2020-12-28 13:20:00|1713.4|1713|1712|1711.6|1714.2|1713.6|1712|1711.4|8069
1609161900000|2020-12-28 13:25:00|1711.8|1711.4|1714|1713.4|1714|1713.8|1711.2|1711|43452
1609162200000|2020-12-28 13:30:00|1714.4|1713.6|1715.8|1715.4|1716.2|1715.8|1713.8|1713.4|11883
1609162500000|2020-12-28 13:35:00|1715.6|1715.2|1718|1717.6|1718.6|1718.4|1715|1714.6|14233
1609162800000|2020-12-28 13:40:00|1718.2|1717.8|1717.2|1716.8|1718.8|1718.4|1717|1716.6|40810
1609163100000|2020-12-28 13:45:00|1717|1716.6|1716|1715.8|1717|1716.8|1715.8|1715.2|8772
1609163400000|2020-12-28 13:50:00|1716.2|1716|1716.8|1716.4|1718.4|1718|1716.2|1716|8042
1609163700000|2020-12-28 13:55:00|1716.6|1716.2|1715.8|1715.4|1716.6|1716.2|1715.2|1715|12758
1609164000000|2020-12-28 14:00:00|1715.6|1715.2|1714|1713.8|1715.8|1715.4|1713.4|1713|37172
1609164300000|2020-12-28 14:05:00|1714.2|1714|1715.2|1714.8|1715.2|1715|1713.4|1713|9128
1609164600000|2020-12-28 14:10:00|1715.4|1715|1715.6|1715.2|1716.4|1716|1715.2|1714.8|13341
1609164900000|2020-12-28 14:15:00|1715.4|1715|1716.2|1715.8|1716.8|1716.4|1715.4|1715|9932
1609165200000|2020-12-28 14:20:00|1716.4|1716|1714.6|1714.2|1716.6|1716.2|1714.6|1714.2|10212
1609165500000|2020-12-28 14:25:00|1714.4|1714.4|1714|1713.6|1715.8|1715.4|1713.4|1713.2|18820
1609165800000|2020-12-28 14:30:00|1714.2|1713.8|1712.2|1712|1715.4|1715|1712|1711.6|59326
1609166100000|2020-12-28 14:35:00|1712|1711.8|1711.2|1711|1712.4|1712|1708.4|1708|42764
1609166400000|2020-12-28 14:40:00|1711|1710.8|1710.8|1710.4|1712|1711.6|1710|1709.8|18591
1609166700000|2020-12-28 14:45:00|1710.6|1710.2|1717.2|1716.8|1718|1717.4|1709.8|1709.6|25253
1609167000000|2020-12-28 14:50:00|1717|1716.6|1721.4|1720.8|1721.6|1721.2|1716.8|1716.4|43626
1609167300000|2020-12-28 14:55:00|1721.2|1720.4|1722.2|1721.8|1723.8|1723.2|1720.6|1720.4|18215
1609167600000|2020-12-28 15:00:00|1722|1721.6|1720.6|1720.2|1723.8|1723.2|1720.4|1720|15594
1609167900000|2020-12-28 15:05:00|1720.4|1720|1720.8|1720.4|1722.6|1722.2|1720.2|1719.8|16313
1609168200000|2020-12-28 15:10:00|1721|1720.6|1725.6|1725.2|1726.6|1726.2|1720.8|1720.4|28467
1609168500000|2020-12-28 15:15:00|1725.4|1725.4|1726.6|1726.2|1726.8|1726.2|1723.8|1723.2|18254
1609168800000|2020-12-28 15:20:00|1726.4|1726|1729.2|1728.8|1729.6|1729.2|1726.2|1725.8|27857
1609169100000|2020-12-28 15:25:00|1729.4|1729|1727|1726.6|1729.8|1729.6|1726.8|1726.4|23257
1609169400000|2020-12-28 15:30:00|1727.4|1727|1722.2|1721.8|1727.4|1727|1722|1721.6|35847
1609169700000|2020-12-28 15:35:00|1722|1721.6|1719.2|1718.8|1722.2|1721.8|1719.2|1718.8|10477
1609170000000|2020-12-28 15:40:00|1719.4|1719|1721.8|1721.4|1722|1721.6|1719.4|1719|17174
1609170300000|2020-12-28 15:45:00|1721.6|1721.6|1720.8|1720.4|1722.8|1722.4|1718.4|1718.2|38230
1609170600000|2020-12-28 15:50:00|1721|1720.6|1721.8|1721.4|1723.8|1723.4|1721|1720.4|13514
1609170900000|2020-12-28 15:55:00|1722|1721.6|1722.4|1722.2|1723|1722.6|1720.6|1720.2|14865
1609171200000|2020-12-28 16:00:00|1722.6|1722|1722.2|1721.8|1723.2|1722.8|1721.2|1720.8|26402
1609171500000|2020-12-28 16:05:00|1722|1721.6|1722.8|1722.4|1723|1722.6|1720.4|1720.2|25395
1609171800000|2020-12-28 16:10:00|1722.6|1722.2|1722.4|1722|1722.8|1722.4|1720.8|1720.4|15431
1609172100000|2020-12-28 16:15:00|1722.2|1722.2|1721.4|1721|1722.4|1722.2|1720.8|1720.6|35277
1609172400000|2020-12-28 16:20:00|1721.6|1721.2|1721.8|1721.4|1722|1721.8|1720|1719.6|27792
1609172700000|2020-12-28 16:25:00|1721.6|1721.2|1721|1720.8|1722.2|1722|1720.2|1720|67301
1609228800000|2020-12-29 08:00:00|1735.4|1710.2|1729.8|1727.2|1735.8|1733.6|1724.4|1710.2|53826
1609229100000|2020-12-29 08:05:00|1728.6|1727|1731|1729.8|1735.8|1735|1724|1722.6|77783
1609229400000|2020-12-29 08:10:00|1731.6|1730.4|1721.6|1720|1731.8|1730.4|1720|1718.4|40351
1609229700000|2020-12-29 08:15:00|1721.4|1719.8|1710.2|1709|1721.6|1720|1709.6|1708.6|38631
1609230000000|2020-12-29 08:20:00|1710.4|1709.2|1704.4|1703.4|1713.8|1712|1703.8|1703|37552
1609230300000|2020-12-29 08:25:00|1704.2|1702.6|1718.6|1717|1719|1717|1701.6|1701|42496
1609230600000|2020-12-29 08:30:00|1718.4|1716.8|1710.4|1708.8|1720.4|1720|1709.4|1708.4|38241
1609230900000|2020-12-29 08:35:00|1710.6|1709.6|1716|1714.6|1719.2|1718|1710.6|1709.2|28040
1609231200000|2020-12-29 08:40:00|1715.2|1715|1712.8|1711.8|1716.2|1715.2|1710.4|1709.2|18607
1609231500000|2020-12-29 08:45:00|1713.2|1712|1715.2|1714.6|1715.4|1714.8|1711|1709.6|16660
1609231800000|2020-12-29 08:50:00|1715.4|1714.8|1703.6|1703.2|1716.2|1715|1703.6|1703|43345
1609232100000|2020-12-29 08:55:00|1703.8|1703.6|1705.6|1704.8|1707|1706.2|1703.6|1703.2|33648
1609232400000|2020-12-29 09:00:00|1705.8|1705|1706.6|1705.6|1708|1707.4|1702.4|1701.6|24006
1609232700000|2020-12-29 09:05:00|1706.2|1705.4|1709.4|1708.6|1713.6|1712.8|1704.8|1703.8|19523
1609233000000|2020-12-29 09:10:00|1709|1708.4|1708.4|1708|1709|1708.4|1705.8|1705.2|12517
1609233300000|2020-12-29 09:15:00|1708.2|1707.6|1707.8|1707.4|1709.4|1709|1706|1705.4|17390
1609233600000|2020-12-29 09:20:00|1708|1707.6|1706.6|1706.2|1708.2|1708|1703.6|1703.2|21775
1609233900000|2020-12-29 09:25:00|1706.8|1706|1708.4|1707.8|1708.8|1708.4|1704.8|1704|15654
1609234200000|2020-12-29 09:30:00|1708.2|1707.4|1704.8|1704.4|1708.8|1708.4|1704.6|1704.4|9354
1609234500000|2020-12-29 09:35:00|1704.6|1704.2|1704|1703.2|1706.8|1706.2|1701.8|1701.4|34003
1609234800000|2020-12-29 09:40:00|1703.6|1703.4|1701.8|1701.4|1705|1704.4|1701|1700.8|20310
1609235100000|2020-12-29 09:45:00|1701.6|1701.6|1704.4|1703.8|1704.6|1704|1699.6|1699.2|38441
1609235400000|2020-12-29 09:50:00|1704.2|1703.6|1704.2|1703.8|1705.6|1705|1703|1702.4|11695
1609235700000|2020-12-29 09:55:00|1704|1703.6|1703.4|1703|1705|1704.6|1702|1701.6|15737
1609236000000|2020-12-29 10:00:00|1703.6|1702.8|1702|1701.6|1705.4|1705|1701.4|1701|13639
1609236300000|2020-12-29 10:05:00|1701.8|1701.4|1703.6|1703|1704.2|1703.6|1701|1700.6|13274
1609236600000|2020-12-29 10:10:00|1703.4|1703.2|1700.8|1700.2|1704.6|1704.2|1699.8|1699|28547
1609236900000|2020-12-29 10:15:00|1700.6|1700|1701.2|1700.8|1701.4|1700.8|1698.8|1698.2|12298
1609237200000|2020-12-29 10:20:00|1701|1700.6|1700.2|1699.8|1701.4|1701|1699.2|1698.6|28334
1609237500000|2020-12-29 10:25:00|1700.4|1700|1699|1698.8|1701.2|1700.6|1697.2|1697|26223
1609237800000|2020-12-29 10:30:00|1698.8|1698.6|1699.6|1699|1699.6|1699.4|1698|1697.6|30618
1609238100000|2020-12-29 10:35:00|1699.8|1699.2|1700.6|1700|1701.6|1701.2|1699.2|1698.8|17938
1609238400000|2020-12-29 10:40:00|1700.4|1699.8|1697.6|1697.2|1700.8|1700.4|1697.4|1697.2|14891
1609238700000|2020-12-29 10:45:00|1697.8|1697.4|1698|1697.6|1699|1698.4|1696.6|1696.4|26565
1609239000000|2020-12-29 10:50:00|1698.2|1697.8|1705.2|1704.6|1705.2|1704.8|1696.8|1696.6|29579
1609239300000|2020-12-29 10:55:00|1705|1704.4|1709|1708.6|1709.2|1708.8|1704.6|1704.2|30279
1609239600000|2020-12-29 11:00:00|1708.8|1708.4|1709|1708.6|1709.6|1709|1704.2|1703.8|34538
1609239900000|2020-12-29 11:05:00|1709.2|1708.8|1709|1708.6|1709.6|1709.2|1707|1706.6|19186
1609240200000|2020-12-29 11:10:00|1708.8|1708.4|1708.8|1708.4|1709|1708.6|1708|1707.8|4704
1609240500000|2020-12-29 11:15:00|1708.6|1708.2|1709.6|1709.4|1709.6|1709.4|1706.8|1706.4|13903
1609240800000|2020-12-29 11:20:00|1709.2|1709.2|1706.8|1706.2|1709.6|1709.2|1705.4|1704.8|17915
1609241100000|2020-12-29 11:25:00|1706.6|1706.4|1708|1707.6|1709|1708.4|1706.6|1706.2|10151
1609241400000|2020-12-29 11:30:00|1707.8|1707.4|1708.2|1707.8|1709.6|1709.2|1706|1705.6|19209
1609241700000|2020-12-29 11:35:00|1708.4|1708|1709|1708.6|1710.6|1710.2|1708.4|1708|20778
1609242000000|2020-12-29 11:40:00|1709.2|1708.4|1708.6|1708|1709.8|1709.6|1707.6|1707.2|8896
1609242300000|2020-12-29 11:45:00|1708.4|1708.2|1710.4|1710|1711|1710.6|1707.6|1707.2|9429
1609242600000|2020-12-29 11:50:00|1710.2|1709.8|1710.4|1710|1711.8|1711.6|1709.6|1709.2|9339
1609242900000|2020-12-29 11:55:00|1710.2|1709.8|1712.6|1712.2|1712.6|1712.2|1709.8|1709.4|12327
1609243200000|2020-12-29 12:00:00|1712.8|1712.4|1711.2|1710.8|1713|1712.6|1710.4|1709.8|16213
1609243500000|2020-12-29 12:05:00|1711|1711|1712.4|1712|1713|1712.6|1710.8|1710.4|6155
1609243800000|2020-12-29 12:10:00|1712.6|1712.2|1714|1713.6|1714|1713.6|1711|1710.4|14287
1609244100000|2020-12-29 12:15:00|1713.8|1713.4|1714|1713.6|1714.2|1713.8|1712.4|1712|12747
1609244400000|2020-12-29 12:20:00|1713.8|1713.8|1715.6|1715|1717|1716.4|1713.8|1713.6|34053
1609244700000|2020-12-29 12:25:00|1715.4|1715.2|1715.6|1715.2|1716.2|1715.8|1714|1713.4|15900
1609245000000|2020-12-29 12:30:00|1715.4|1715|1717.6|1717.2|1717.8|1717.4|1715.4|1715|13356
1609245300000|2020-12-29 12:35:00|1717.8|1717.4|1716|1715.4|1717.8|1717.6|1715|1714.4|20378
1609245600000|2020-12-29 12:40:00|1715.8|1715.2|1712.6|1712.2|1715.8|1715.2|1711.6|1711|15605
1609245900000|2020-12-29 12:45:00|1712.8|1712.4|1713.4|1712.8|1713.8|1713.6|1712.4|1712.2|12110
1609246200000|2020-12-29 12:50:00|1713.2|1712.6|1712.2|1712|1713.4|1712.6|1710.4|1710|13101
1609246500000|2020-12-29 12:55:00|1712|1711.8|1713.8|1713.4|1714.8|1714.4|1711.4|1711|7436
1609246800000|2020-12-29 13:00:00|1714|1713.6|1713|1712.6|1714.4|1714|1712.4|1712|9558
1609247100000|2020-12-29 13:05:00|1713.2|1712.8|1717.8|1717.4|1718|1717.6|1713.2|1712.8|14116
1609247400000|2020-12-29 13:10:00|1718|1717.6|1717.6|1717.2|1719.4|1718.8|1717.2|1716.8|13573
1609247700000|2020-12-29 13:15:00|1717.4|1717|1715.4|1715.2|1717.4|1717|1715.2|1714.8|9394
1609248000000|2020-12-29 13:20:00|1715.2|1715|1714.2|1713.8|1715.2|1715|1713|1712.8|19209
1609248300000|2020-12-29 13:25:00|1714.4|1714|1709.8|1709.4|1714.8|1714.2|1709.8|1709.2|26951
1609248600000|2020-12-29 13:30:00|1710|1709.6|1709|1708.8|1710.4|1710.2|1708.8|1708.4|12140
1609248900000|2020-12-29 13:35:00|1708.8|1708.6|1708.4|1707.8|1709.4|1708.8|1705.4|1705.2|29738
1609249200000|2020-12-29 13:40:00|1708.2|1708|1706.4|1706|1709|1708.8|1706.2|1705.8|13009
1609249500000|2020-12-29 13:45:00|1706.2|1705.8|1706.8|1706.4|1708.6|1708.2|1705.4|1705|10298
1609249800000|2020-12-29 13:50:00|1707|1706.6|1707.8|1707.2|1708.2|1707.8|1706.6|1706.2|13959
1609250100000|2020-12-29 13:55:00|1707.6|1707.4|1709.2|1708.8|1709.8|1709|1707.2|1706.8|7369
1609250400000|2020-12-29 14:00:00|1709.4|1709|1710.6|1710.2|1710.6|1710.4|1709|1708.8|11336
1609250700000|2020-12-29 14:05:00|1710.4|1710|1710.6|1710.2|1712|1711.6|1710|1709.6|7735
1609251000000|2020-12-29 14:10:00|1710.8|1710.4|1709.6|1709.2|1711.6|1711.2|1709|1708.4|12593
1609251300000|2020-12-29 14:15:00|1709.4|1709|1711.6|1711.2|1712|1711.6|1708.8|1708.2|12646
1609251600000|2020-12-29 14:20:00|1711.8|1711.4|1712|1711.6|1712.4|1712|1709.8|1709.4|7340
1609251900000|2020-12-29 14:25:00|1712.2|1711.8|1715|1714.6|1716.4|1715.8|1712.2|1711.8|21323
1609252200000|2020-12-29 14:30:00|1714.8|1714.4|1712.6|1712.2|1717.4|1716.8|1712.4|1712|27097
1609252500000|2020-12-29 14:35:00|1712.8|1712.4|1715|1714.6|1716.6|1716.2|1712.8|1712.4|15404
1609252800000|2020-12-29 14:40:00|1714.8|1714.4|1714|1713.6|1716.6|1716.2|1713|1712.4|19081
1609253100000|2020-12-29 14:45:00|1714.2|1713.8|1711.2|1710.8|1715.2|1714.8|1711.2|1710.6|19236
1609253400000|2020-12-29 14:50:00|1711.4|1711|1712.6|1712.2|1714.2|1714|1710.2|1709.8|34950
1609253700000|2020-12-29 14:55:00|1712.8|1712.4|1711.8|1711.4|1714.2|1713.6|1708.8|1708.4|31626
1609254000000|2020-12-29 15:00:00|1712|1711.6|1717|1716.6|1719.8|1719|1711.8|1711.4|44838
1609254300000|2020-12-29 15:05:00|1716.8|1716.4|1715.8|1715.4|1717|1716.6|1714.2|1713.8|19009
1609254600000|2020-12-29 15:10:00|1715.6|1715.2|1712.2|1711.6|1716.6|1716.4|1711.8|1711.4|40964
1609254900000|2020-12-29 15:15:00|1712.4|1712|1713|1712.4|1715.2|1714.8|1712|1711.6|20408
1609255200000|2020-12-29 15:20:00|1713.2|1712.6|1715|1714.6|1715.4|1714.8|1713|1712.6|18957
1609255500000|2020-12-29 15:25:00|1714.8|1714.4|1714.4|1714|1716.4|1716|1713.8|1713.6|17297
1609255800000|2020-12-29 15:30:00|1714.2|1713.8|1715.4|1714.8|1716.6|1716.2|1713.4|1713|36478
1609256100000|2020-12-29 15:35:00|1715.2|1715|1714.4|1714|1718|1717.6|1714.4|1714|22653
1609256400000|2020-12-29 15:40:00|1714.6|1714.2|1717.8|1717.6|1718|1717.6|1713.6|1713|20678
1609256700000|2020-12-29 15:45:00|1717.6|1717.4|1714.4|1714|1718.4|1718|1714.2|1713.8|19092
1609257000000|2020-12-29 15:50:00|1714.6|1714.2|1714|1713.6|1715.4|1715.2|1713.6|1713.2|22898
1609257300000|2020-12-29 15:55:00|1714.2|1713.8|1714.8|1714.4|1715.6|1715.2|1714.2|1713.8|16553
1609257600000|2020-12-29 16:00:00|1714.6|1714.2|1713.2|1712.6|1715.4|1715|1712.4|1712|22823
1609257900000|2020-12-29 16:05:00|1713|1712.8|1714.6|1714.4|1715|1714.6|1712.4|1712|17350
1609258200000|2020-12-29 16:10:00|1714.4|1714.2|1712.8|1712.4|1715.2|1715|1712.8|1712.4|21977
1609258500000|2020-12-29 16:15:00|1713|1712.6|1712.8|1712.6|1713.8|1713.4|1712.2|1712|18780
1609258800000|2020-12-29 16:20:00|1713|1712.8|1715.6|1715.4|1716|1715.8|1712.6|1712.2|40163
1609259100000|2020-12-29 16:25:00|1715.8|1715.6|1717.2|1716.4|1717.2|1717|1713.4|1713|70793
1609315200000|2020-12-30 08:00:00|1719.8|1711.2|1712.6|1711.2|1719.8|1715.2|1706.8|1703.8|14550
1609315500000|2020-12-30 08:05:00|1711.8|1710.2|1705.8|1704.2|1713.6|1712|1702|1700.8|63759
1609315800000|2020-12-30 08:10:00|1706|1704.4|1723.8|1722.4|1723.8|1722.8|1706|1704.4|35721
1609316100000|2020-12-30 08:15:00|1723|1722.6|1720|1719.2|1723.8|1722.8|1716|1715|36837
1609316400000|2020-12-30 08:20:00|1719.8|1719|1723.4|1723|1723.4|1723|1719.4|1718|23402
1609316700000|2020-12-30 08:25:00|1724|1723.2|1727.8|1727.2|1727.8|1727.4|1723.6|1722.8|49099
1609317000000|2020-12-30 08:30:00|1727.4|1727|1728.2|1727.4|1730.6|1730|1727|1726|33760
1609317300000|2020-12-30 08:35:00|1728|1727|1727.8|1727|1730|1729.4|1725|1723.8|19159
1609317600000|2020-12-30 08:40:00|1727.6|1726.8|1725|1724.2|1727.6|1726.8|1724.6|1724|15818
1609317900000|2020-12-30 08:45:00|1724.6|1724.4|1721.8|1721.2|1726.8|1726.4|1721|1720.4|29442
1609318200000|2020-12-30 08:50:00|1721.6|1721|1713.4|1712.6|1721.8|1721|1713.4|1712.4|33692
1609318500000|2020-12-30 08:55:00|1713.6|1712.8|1717.8|1717.2|1718.2|1717.6|1713.2|1712.6|27084
1609318800000|2020-12-30 09:00:00|1717.6|1717|1717|1716.2|1718|1717.4|1713.6|1713.2|6756
1609319100000|2020-12-30 09:05:00|1717.2|1716.4|1717.6|1717.2|1719|1718.2|1716.2|1715.8|9261
1609319400000|2020-12-30 09:10:00|1717.4|1717|1717|1716.8|1718.4|1718.2|1717|1716.6|9903
1609319700000|2020-12-30 09:15:00|1716.8|1716.6|1718.2|1717.6|1720.2|1719.8|1716|1715.4|17815
1609320000000|2020-12-30 09:20:00|1718.4|1717.8|1718.6|1718.2|1719.8|1719.2|1717.4|1717|9582
1609320300000|2020-12-30 09:25:00|1718.4|1718|1719.8|1719.2|1721|1720.4|1717.8|1717.2|13530
1609320600000|2020-12-30 09:30:00|1719.6|1719|1719|1718.6|1719.8|1719.4|1717.6|1717.4|12942
1609320900000|2020-12-30 09:35:00|1718.8|1718.4|1718.8|1718.4|1719|1718.6|1717.2|1716.8|8895
1609321200000|2020-12-30 09:40:00|1719|1718.6|1719.2|1718.8|1720|1719.8|1717.6|1717.4|7694
1609321500000|2020-12-30 09:45:00|1719|1719|1718.4|1718|1720|1719.4|1717.8|1717.4|2340
1609321800000|2020-12-30 09:50:00|1718.6|1718.2|1717.4|1717|1719.8|1719.2|1716.4|1716|9270
1609322100000|2020-12-30 09:55:00|1717.2|1716.8|1716.8|1716.4|1717.4|1716.8|1715.8|1715.4|8572
1609322400000|2020-12-30 10:00:00|1716.6|1716|1718.8|1718.2|1719.8|1719.4|1716.4|1715.8|8087
1609322700000|2020-12-30 10:05:00|1718.6|1718|1719.8|1719.4|1720|1719.6|1717.2|1717|7788
1609323000000|2020-12-30 10:10:00|1720|1719.6|1717.6|1717.2|1720.4|1720|1717|1716.6|9345
1609323300000|2020-12-30 10:15:00|1717.8|1717.4|1720.6|1720.2|1720.8|1720.4|1717.2|1716.8|10473
1609323600000|2020-12-30 10:20:00|1720.8|1720|1723.4|1723.2|1723.6|1723.4|1720.2|1719.8|15285
1609323900000|2020-12-30 10:25:00|1723.6|1723|1721.4|1720.8|1723.6|1723.2|1720.8|1720.2|16401
1609324200000|2020-12-30 10:30:00|1721.6|1721|1721|1720.4|1722|1721.6|1720|1719.6|10536
1609324500000|2020-12-30 10:35:00|1721.2|1720.6|1721.4|1721.2|1721.8|1721.4|1719.4|1719|14522
1609324800000|2020-12-30 10:40:00|1721.2|1721|1719.4|1718.8|1721.8|1721.4|1718.2|1718|40158
1609325100000|2020-12-30 10:45:00|1719.2|1719|1720.8|1720.4|1721.6|1721.2|1719|1719|7215
1609325400000|2020-12-30 10:50:00|1720.6|1720.2|1722.6|1722.2|1722.6|1722.4|1720.2|1720|17546
1609325700000|2020-12-30 10:55:00|1722.8|1722.4|1720|1719.6|1723.2|1722.6|1720|1719.4|15534
1609326000000|2020-12-30 11:00:00|1719.8|1719.4|1718.8|1718.4|1721|1720.6|1717.8|1717.4|19957
1609326300000|2020-12-30 11:05:00|1719|1718.6|1720.4|1720|1720.8|1720.6|1719|1718.6|11341
1609326600000|2020-12-30 11:10:00|1720.6|1720.2|1721.8|1721.4|1722.4|1722|1720|1719.6|11210
1609326900000|2020-12-30 11:15:00|1721.6|1721.2|1720.8|1720.4|1722.6|1722.2|1720.8|1720.4|18926
1609327200000|2020-12-30 11:20:00|1720.6|1720.2|1718.4|1718.2|1720.6|1720.4|1718.2|1717.8|8858
1609327500000|2020-12-30 11:25:00|1718.8|1718.4|1718.4|1718|1720|1719.6|1717.8|1717.2|12937
1609327800000|2020-12-30 11:30:00|1718.2|1718.2|1720.4|1720|1720.6|1720.2|1718.2|1718|9873
1609328100000|2020-12-30 11:35:00|1720.6|1720.2|1720.6|1720.4|1721|1720.6|1719.6|1719.2|9427
1609328400000|2020-12-30 11:40:00|1720.4|1720.2|1719.6|1719.2|1720.4|1720.2|1718.2|1717.8|17379
1609328700000|2020-12-30 11:45:00|1719.8|1719.4|1718.6|1718.2|1720.8|1720.4|1718.6|1718.2|16179
1609329000000|2020-12-30 11:50:00|1718.8|1718.4|1717|1716.8|1719.2|1719|1716.8|1716.4|20400
1609329300000|2020-12-30 11:55:00|1716.8|1716.6|1718.2|1717.8|1719.2|1718.8|1716.8|1716.4|8515
1609329600000|2020-12-30 12:00:00|1718|1717.6|1714.6|1714.2|1718.2|1717.8|1714.6|1714|10032
1609329900000|2020-12-30 12:05:00|1714.8|1714.4|1713.8|1713.4|1715.2|1714.6|1711.4|1711|19804
1609330200000|2020-12-30 12:10:00|1713.6|1713.2|1713.8|1713.2|1714.2|1713.8|1712.2|1711.6|10041
1609330500000|2020-12-30 12:15:00|1714|1713.4|1714.4|1714.2|1716|1715.4|1713.6|1713.2|14020
1609330800000|2020-12-30 12:20:00|1714.2|1714|1714|1713.6|1714.6|1714.2|1712.8|1712.4|5414
1609331100000|2020-12-30 12:25:00|1713.8|1713.4|1714.2|1713.8|1715|1714.4|1712.8|1712.4|4588
1609331400000|2020-12-30 12:30:00|1714.4|1714|1713.2|1712.8|1715.2|1714.8|1713.2|1712.8|14445
1609331700000|2020-12-30 12:35:00|1713|1712.6|1712|1711.8|1714|1713.6|1711.6|1711.4|8460
1609332000000|2020-12-30 12:40:00|1711.8|1711.6|1713.6|1713.4|1713.6|1713.4|1711.6|1711.2|14424
1609332300000|2020-12-30 12:45:00|1713.4|1713.2|1711.6|1711.4|1714.2|1713.8|1711.6|1711.2|13797
1609332600000|2020-12-30 12:50:00|1711.8|1711.6|1708.8|1708.2|1712|1711.8|1708|1707.8|20325
1609332900000|2020-12-30 12:55:00|1708.6|1708.4|1708|1707.6|1709.6|1709.2|1707.6|1707|3930
1609333200000|2020-12-30 13:00:00|1708.4|1707.8|1706.4|1706.2|1710.8|1710.4|1706.4|1706|14953
1609333500000|2020-12-30 13:05:00|1706.8|1706.6|1707.6|1707.2|1708|1707.6|1706.6|1706.2|12877
1609333800000|2020-12-30 13:10:00|1707.8|1707.4|1709.4|1709|1709.8|1709.4|1707.6|1707.2|14473
1609334100000|2020-12-30 13:15:00|1709.2|1708.8|1709.8|1709.4|1710.8|1710.4|1709|1708.6|11443
1609334400000|2020-12-30 13:20:00|1709.6|1709.2|1709|1708.8|1709.8|1709.4|1708|1707.6|13504
1609334700000|2020-12-30 13:25:00|1709.2|1709|1708.6|1708.4|1709.8|1709.4|1707.6|1707.4|11286
1609335000000|2020-12-30 13:30:00|1708.4|1708.2|1705.8|1705.4|1708.6|1708.2|1705.8|1705.4|14190
1609335300000|2020-12-30 13:35:00|1706|1705.6|1706.4|1706.2|1708.4|1708.2|1705.8|1705.4|10919
1609335600000|2020-12-30 13:40:00|1706.6|1706.4|1706.2|1705.8|1706.6|1706.4|1705.4|1705|7214
1609335900000|2020-12-30 13:45:00|1706|1705.6|1706.8|1706.4|1707|1706.6|1705|1704.6|9433
1609336200000|2020-12-30 13:50:00|1706.6|1706.2|1707.6|1707.2|1708|1707.6|1706|1705.6|5562
1609336500000|2020-12-30 13:55:00|1707.8|1707.4|1706.8|1706.4|1708.8|1708.4|1706.2|1705.8|8280
1609336800000|2020-12-30 14:00:00|1707|1706|1706|1705.6|1708.6|1708.2|1706|1705.6|8248
1609337100000|2020-12-30 14:05:00|1706.2|1705.8|1706.6|1706|1707.6|1706.8|1706.2|1705.8|5095
1609337400000|2020-12-30 14:10:00|1706.4|1706.4|1707.6|1707.2|1708.2|1707.8|1706.4|1706|6942
1609337700000|2020-12-30 14:15:00|1707.4|1707|1707.8|1707.4|1708.6|1708.2|1707.2|1706.8|5746
1609338000000|2020-12-30 14:20:00|1707.6|1707.6|1706.4|1706|1707.8|1707.6|1705.6|1705.4|14375
1609338300000|2020-12-30 14:25:00|1706.2|1705.8|1705.6|1705.4|1706.6|1706.2|1705.4|1705.2|8873
1609338600000|2020-12-30 14:30:00|1705.4|1705.2|1705.6|1705|1706.4|1705.8|1703.2|1702.6|15851
1609338900000|2020-12-30 14:35:00|1705.4|1705.2|1706.6|1706|1707.2|1706.8|1704.4|1704|14291
1609339200000|2020-12-30 14:40:00|1706.8|1706.2|1707.8|1707.4|1709.8|1709.2|1706.6|1706.2|20906
1609339500000|2020-12-30 14:45:00|1708|1707.6|1707.2|1706.6|1709.2|1709|1706|1705.6|16219
1609339800000|2020-12-30 14:50:00|1707|1706.8|1709.4|1709|1710|1709.6|1705.6|1705|16304
1609340100000|2020-12-30 14:55:00|1709.2|1709.2|1707.8|1707.2|1710|1709.8|1706.8|1706.4|15075
1609340400000|2020-12-30 15:00:00|1707.6|1706.8|1707|1706.6|1708|1707.4|1706.2|1705.6|19019
1609340700000|2020-12-30 15:05:00|1707.2|1706.8|1706|1705.8|1708.2|1708|1706|1705.8|33893
1609341000000|2020-12-30 15:10:00|1706.2|1706|1704.4|1704.2|1706.6|1706.2|1704.2|1704|19121
1609341300000|2020-12-30 15:15:00|1704.2|1704|1706.2|1705.8|1706.6|1706.2|1703.6|1703|11056
1609341600000|2020-12-30 15:20:00|1706|1705.6|1707.6|1707.2|1708.4|1707.8|1705.8|1705.6|16314
1609341900000|2020-12-30 15:25:00|1707.4|1707.4|1705.4|1705.2|1707.6|1707.4|1705.2|1704.6|26377
1609342200000|2020-12-30 15:30:00|1705.2|1705|1704.4|1704.2|1707.2|1707|1704.4|1704.2|20708
1609342500000|2020-12-30 15:35:00|1704.2|1704|1701.4|1701.2|1704.2|1704|1701.2|1700.8|30910
1609342800000|2020-12-30 15:40:00|1701.2|1701|1703.2|1702.8|1704.2|1704|1701.2|1700.8|14453
1609343100000|2020-12-30 15:45:00|1703|1702.6|1700.8|1700.4|1703.4|1702.8|1700.4|1700.2|21955
1609343400000|2020-12-30 15:50:00|1700.6|1700.2|1698.6|1698.4|1700.6|1700.2|1698|1697.6|42244
1609343700000|2020-12-30 15:55:00|1698.8|1698.6|1698.8|1698.2|1701.2|1701|1698.4|1698|21517
1609344000000|2020-12-30 16:00:00|1699.2|1698.4|1697.8|1697.6|1699.6|1699.2|1697.6|1697.2|19434
1609344300000|2020-12-30 16:05:00|1697.6|1697.4|1700|1699.8|1700.8|1700.6|1697|1696.8|23325
1609344600000|2020-12-30 16:10:00|1699.8|1699.6|1699.2|1699|1700|1699.8|1697.6|1697.4|44216
1609344900000|2020-12-30 16:15:00|1699|1698.8|1701.6|1701.4|1702|1701.4|1699|1698.8|35163
1609345200000|2020-12-30 16:20:00|1701.8|1701.6|1705.2|1705|1705.6|1705.4|1701.4|1701|60114
1609345500000|2020-12-30 16:25:00|1705|1704.8|1696.6|1696|1705.4|1705|1696.4|1696|89499
1609401600000|2020-12-31 08:00:00|1693.8|1690|1689.8|1688.4|1693.8|1691.2|1685.2|1684|57459
1609401900000|2020-12-31 08:05:00|1690|1688.6|1688|1687.4|1692.6|1691.2|1686.6|1685.4|23426
1609402200000|2020-12-31 08:10:00|1688.2|1687.6|1686.8|1686.4|1689|1688.2|1686|1685.4|19844
1609402500000|2020-12-31 08:15:00|1686.6|1686.2|1686|1685.4|1687.6|1686.8|1684.8|1684|16463
1609402800000|2020-12-31 08:20:00|1686.2|1685.6|1689.8|1689|1692.6|1691.6|1686.2|1685.4|47029
1609403100000|2020-12-31 08:25:00|1689.6|1688.8|1686.2|1685.4|1689.8|1689|1685.8|1685.4|8540
1609403400000|2020-12-31 08:30:00|1686|1685|1687.6|1687|1688.6|1688|1685.4|1684.6|11621
1609403700000|2020-12-31 08:35:00|1687.8|1687.2|1687|1686.4|1690.2|1690|1687|1686.4|30850
1609404000000|2020-12-31 08:40:00|1687.2|1686.2|1687.8|1687.4|1688.4|1687.6|1686|1685.6|9164
1609404300000|2020-12-31 08:45:00|1688|1687.6|1688|1687.2|1688.6|1687.8|1685.8|1685.4|11630
1609404600000|2020-12-31 08:50:00|1687.8|1687.4|1692|1691.2|1692.4|1692|1687.8|1687.4|15498
1609404900000|2020-12-31 08:55:00|1692.2|1691.6|1691|1690.2|1693.4|1692.8|1689.4|1688.6|13570
1609405200000|2020-12-31 09:00:00|1690.8|1690.4|1693.8|1693.6|1695|1694.4|1690.2|1689.8|9937
1609405500000|2020-12-31 09:05:00|1693.6|1693.4|1689.4|1688.8|1693.8|1693.6|1688.8|1688.4|8935
1609405800000|2020-12-31 09:10:00|1689.2|1689|1689.8|1689.4|1690.4|1690|1688.6|1688.2|12855
1609406100000|2020-12-31 09:15:00|1689.6|1689.2|1690.2|1689.6|1691.2|1691|1689.2|1688.8|12566
1609406400000|2020-12-31 09:20:00|1690|1690|1691.2|1691|1691.2|1691|1689.2|1689|8351
1609406700000|2020-12-31 09:25:00|1691.4|1691.2|1692.8|1692.2|1693|1692.6|1691.4|1691|3149
1609407000000|2020-12-31 09:30:00|1692.6|1692|1692|1691.6|1693|1692.6|1691.4|1691|4936
1609407300000|2020-12-31 09:35:00|1691.8|1691.4|1693.8|1693.2|1693.8|1693.4|1691.6|1691.2|5274
1609407600000|2020-12-31 09:40:00|1694|1693.4|1693.6|1693.4|1696|1695.6|1693.6|1693.2|25570
1609407900000|2020-12-31 09:45:00|1693.8|1693.2|1695.8|1695.4|1696|1695.8|1693.2|1693|21825
1609408200000|2020-12-31 09:50:00|1695.6|1695.6|1698|1697.6|1698|1697.8|1695.6|1695.2|17518
1609408500000|2020-12-31 09:55:00|1698.2|1697.8|1701.6|1701.2|1702.2|1701.8|1698.2|1697.6|14323
1609408800000|2020-12-31 10:00:00|1701.8|1701.4|1703|1702.6|1703|1702.6|1700.2|1700|6763
1609409100000|2020-12-31 10:05:00|1702.8|1702.4|1701.6|1701|1702.8|1702.4|1700.2|1700|6403
1609409400000|2020-12-31 10:10:00|1702|1700.8|1703.4|1703.2|1703.6|1703.2|1701.6|1700.8|5345
1609409700000|2020-12-31 10:15:00|1703.6|1703.4|1703.8|1703.4|1704.4|1704|1702.8|1702.2|13459
1609410000000|2020-12-31 10:20:00|1703.6|1703.2|1704.4|1704|1704.4|1704|1702.6|1702|14119
1609410300000|2020-12-31 10:25:00|1704.6|1703.6|1703.8|1703.2|1705.4|1705|1703.4|1702.8|10330
1609410600000|2020-12-31 10:30:00|1703.6|1703.4|1703.6|1703.2|1703.8|1703.6|1702.2|1702|13828
1609410900000|2020-12-31 10:35:00|1703.8|1703.4|1703.8|1703.2|1704|1703.6|1703|1702.6|16528
1609411200000|2020-12-31 10:40:00|1704|1703.4|1704.8|1704.4|1705.6|1705|1703.4|1703|20499
1609411500000|2020-12-31 10:45:00|1705.2|1704.6|1708.8|1708.4|1708.8|1708.4|1705|1704.6|27304
1609411800000|2020-12-31 10:50:00|1709|1708.6|1709.8|1709.4|1710|1709.6|1708.2|1707.8|9061
1609412100000|2020-12-31 10:55:00|1710|1709.6|1710.4|1709.8|1711|1710.8|1709|1708.6|12058
1609412400000|2020-12-31 11:00:00|1710.2|1710|1709.8|1709.4|1710.6|1710.2|1709.4|1709|3143
1609412700000|2020-12-31 11:05:00|1710|1709.6|1708|1707.6|1710.4|1710.2|1707.4|1707|10416
1609413000000|2020-12-31 11:10:00|1708.2|1707.8|1708.2|1708|1708.2|1708|1706.8|1706.2|5195
1609413300000|2020-12-31 11:15:00|1708|1707.8|1708.8|1708.2|1708.8|1708.2|1707.2|1707|4091
1609413600000|2020-12-31 11:20:00|1709|1708.4|1713.4|1712.8|1713.6|1712.8|1709|1708.2|9608
1609413900000|2020-12-31 11:25:00|1713.2|1712.6|1715.4|1715.2|1716|1715.6|1712.8|1712.4|10408
1609414200000|2020-12-31 11:30:00|1715.6|1715|1714.4|1714.2|1716|1715.8|1713.6|1713.2|26798
1609414500000|2020-12-31 11:35:00|1714.6|1714.4|1713.2|1713|1716.4|1716.2|1713.2|1713|13849
1609414800000|2020-12-31 11:40:00|1713.4|1713.2|1710.6|1710.2|1713.6|1713.2|1709.8|1709.6|17706
1609415100000|2020-12-31 11:45:00|1710.8|1710.4|1711.6|1711.2|1712|1711.6|1710.6|1710.4|6967
1609415400000|2020-12-31 11:50:00|1711.4|1711|1711.8|1711.4|1712.6|1712|1711|1710.8|8480
1609415700000|2020-12-31 11:55:00|1711.6|1711.2|1707.6|1707.2|1711.8|1711.4|1707.6|1707.2|16282
1609416000000|2020-12-31 12:00:00|1707.8|1707.4|1708.6|1708.2|1709.2|1708.6|1706.8|1706.2|8335
1609416300000|2020-12-31 12:05:00|1708.4|1708.4|1710.2|1709.8|1712.4|1711.8|1708.4|1708|10443
1609416600000|2020-12-31 12:10:00|1710|1709.6|1712.4|1712|1712.4|1712|1709.6|1709.2|8108
1609416900000|2020-12-31 12:15:00|1712.2|1712.2|1714.8|1714.4|1715.4|1715.2|1711.8|1711.6|20469
1609417200000|2020-12-31 12:20:00|1714.6|1714.2|1714.4|1714|1714.8|1714.4|1712.2|1711.6|14553
1609417500000|2020-12-31 12:25:00|1714.2|1713.8|1714.6|1714.2|1715|1714.8|1712.6|1712|18196
1609417800000|2020-12-31 12:30:00|1714.4|1714|1715.6|1715.2|1715.8|1715.2|1712.2|1711.6|11587
1609418100000|2020-12-31 12:35:00|1715.6|1715|1716.6|1716|1717.2|1716.4|1715.6|1715|2666
1609418400000|2020-12-31 12:40:00|1716.4|1716.2|1713|1712.6|1716.4|1716.2|1713|1712.4|2665
1609418700000|2020-12-31 12:45:00|1712.8|1712.4|1712.2|1711.4|1714.2|1713.6|1712|1711.4|1640
1609419000000|2020-12-31 12:50:00|1712.4|1711.6|1713|1712.2|1713|1712.6|1711|1710.6|5209
1609747200000|2021-01-04 08:00:00|1730|1729.6|1722.2|1720.4|1730.2|1729.8|1718.8|1715|72256
1609747500000|2021-01-04 08:05:00|1723|1720.8|1718.8|1718|1730|1728.8|1717|1715.8|60107
1609747800000|2021-01-04 08:10:00|1719.6|1718.2|1724.4|1723.8|1724.6|1724|1717|1716|52839
1609748100000|2021-01-04 08:15:00|1724.8|1723.6|1713.6|1713|1730.2|1729.8|1711.4|1710.4|74425
1609748400000|2021-01-04 08:20:00|1713.4|1712.6|1703.4|1702.4|1714.4|1712.6|1703.4|1702.4|59948
1609748700000|2021-01-04 08:25:00|1703|1702|1696.8|1695.6|1704.4|1703.8|1696.8|1695.6|87653
1609749000000|2021-01-04 08:30:00|1696.4|1695.4|1693.2|1691.6|1696.4|1695.4|1688.8|1688|43248
1609749300000|2021-01-04 08:35:00|1693|1691.4|1701.4|1700.2|1702.8|1702.2|1690.8|1690|84258
1609749600000|2021-01-04 08:40:00|1701.6|1700.4|1694|1693.4|1702.2|1701|1691.6|1690.4|48362
1609749900000|2021-01-04 08:45:00|1693.8|1693.2|1695.2|1694.8|1695.6|1694.8|1691.4|1690.6|54695
1609750200000|2021-01-04 08:50:00|1696|1695|1697|1696.6|1701.4|1700.6|1695.4|1694.2|44583
1609750500000|2021-01-04 08:55:00|1697.8|1696.8|1703.8|1703|1705|1704|1697.8|1696.8|47918
1609750800000|2021-01-04 09:00:00|1704|1703.2|1710.2|1710|1710.6|1710|1703.2|1702.6|50223
1609751100000|2021-01-04 09:05:00|1710|1709.4|1708.8|1708.4|1712.2|1711.8|1707.2|1706.4|35440
1609751400000|2021-01-04 09:10:00|1708.6|1708.6|1709.8|1709.4|1711.2|1710.4|1706.4|1706|23464
1609751700000|2021-01-04 09:15:00|1709.6|1709.2|1715|1714.4|1716|1715.2|1709.6|1709.2|41942
1609752000000|2021-01-04 09:20:00|1715.2|1714.2|1714.6|1714|1715.8|1715.4|1710.4|1710|14285
1609752300000|2021-01-04 09:25:00|1714.8|1714.2|1721.2|1720.2|1721.6|1721|1714.8|1714.2|51623
1609752600000|2021-01-04 09:30:00|1721|1720.4|1721.2|1720.6|1721.4|1720.8|1716.6|1716.4|32285
1609752900000|2021-01-04 09:35:00|1721.4|1720.8|1719.4|1718.8|1724|1723.8|1718.6|1718.2|36735
1609753200000|2021-01-04 09:40:00|1719.2|1718.6|1719.6|1718.8|1721|1720.6|1717.4|1716.8|25447
1609753500000|2021-01-04 09:45:00|1720|1719|1716.6|1716|1722.4|1721.6|1716.2|1715.8|24811
1609753800000|2021-01-04 09:50:00|1716.8|1716.2|1710.2|1709.8|1717.4|1716.8|1710.2|1709.6|11736
1609754100000|2021-01-04 09:55:00|1710|1709.6|1710.6|1710.2|1711.4|1710.8|1707.8|1707|11716
1609754400000|2021-01-04 10:00:00|1710.8|1710|1710.6|1710|1712.4|1711.6|1709.4|1709|24653
1609754700000|2021-01-04 10:05:00|1710.4|1710.2|1707.8|1707.2|1710.4|1710.2|1707.2|1707|14998
1609755000000|2021-01-04 10:10:00|1707.6|1707|1709|1708.8|1709.4|1709|1706|1705.4|14165
1609755300000|2021-01-04 10:15:00|1708.8|1708.6|1704.2|1703.8|1710|1709.8|1704.2|1703.6|20490
1609755600000|2021-01-04 10:20:00|1704.4|1704|1699.6|1699|1704.8|1704.4|1698.4|1698|34720
1609755900000|2021-01-04 10:25:00|1699.8|1699.2|1702|1701.4|1702.2|1701.8|1699.4|1698.6|19745
1609756200000|2021-01-04 10:30:00|1701.8|1701.6|1701.8|1701.2|1703.2|1702.8|1699.8|1699.6|27389
1609756500000|2021-01-04 10:35:00|1701.6|1701|1702|1701.6|1702.2|1702|1699.8|1699|14884
1609756800000|2021-01-04 10:40:00|1701.8|1701.4|1699.4|1699|1701.8|1701.6|1699.4|1699|12524
1609757100000|2021-01-04 10:45:00|1699.2|1698.8|1703.2|1702.6|1703.4|1703|1699.2|1698.8|15093
1609757400000|2021-01-04 10:50:00|1703.4|1702.8|1700.6|1700.2|1703.6|1703|1700.4|1700|16235
1609757700000|2021-01-04 10:55:00|1700.4|1700.4|1701.8|1701.2|1702|1701.4|1699.2|1698.8|13231
1609758000000|2021-01-04 11:00:00|1702|1701.4|1706.8|1706|1707.2|1706.8|1701.8|1701.4|17046
1609758300000|2021-01-04 11:05:00|1707|1706.2|1706.4|1706|1708.6|1708.4|1706.4|1705.8|21485
1609758600000|2021-01-04 11:10:00|1706.6|1706.2|1708.2|1707.8|1708.8|1708.2|1704|1703.6|29827
1609758900000|2021-01-04 11:15:00|1708.4|1708|1706.2|1705.6|1709.8|1709.4|1704.2|1703.8|16004
1609759200000|2021-01-04 11:20:00|1706|1705.8|1704|1703.4|1707|1706.6|1703.8|1703.2|6513
1609759500000|2021-01-04 11:25:00|1703.8|1703.2|1704.6|1703.8|1704.8|1704.2|1701|1700.4|11523
1609759800000|2021-01-04 11:30:00|1704.8|1704|1706|1705.4|1706|1705.6|1701.6|1701|11345
1609760100000|2021-01-04 11:35:00|1706.2|1705.6|1706.2|1706|1706.8|1706.6|1705.2|1705|7227
1609760400000|2021-01-04 11:40:00|1706|1705.8|1707.4|1706.8|1707.6|1707|1704.2|1703.8|6148
1609760700000|2021-01-04 11:45:00|1707.6|1707|1706.4|1706|1708|1707.6|1706|1705.4|14288
1609761000000|2021-01-04 11:50:00|1706.6|1706.4|1702.4|1702|1707.2|1706.8|1701.6|1701|9096
1609761300000|2021-01-04 11:55:00|1702.2|1701.8|1701|1700.4|1703.4|1703|1700.8|1700.2|25953
1609761600000|2021-01-04 12:00:00|1700.8|1700.6|1701|1700.2|1702|1701.6|1700.2|1700|16935
1609761900000|2021-01-04 12:05:00|1700.6|1700.4|1699|1698.6|1701|1700.6|1698.6|1698|20654
1609762200000|2021-01-04 12:10:00|1699.2|1698.8|1700.8|1700.6|1701.4|1701.2|1699.2|1698.6|11210
1609762500000|2021-01-04 12:15:00|1700.6|1700.4|1698|1697.6|1701|1700.6|1696.8|1696.2|11324
1609762800000|2021-01-04 12:20:00|1697.8|1697.8|1701.4|1700.8|1703|1702.4|1697.8|1697.6|17302
1609763100000|2021-01-04 12:25:00|1701.2|1701|1706.2|1705.6|1706.4|1705.8|1701|1700.8|17702
1609763400000|2021-01-04 12:30:00|1706|1705.4|1705.4|1705|1707.2|1707|1704.2|1704|17592
1609763700000|2021-01-04 12:35:00|1705.2|1705.6|1709|1708.8|1709.4|1708.8|1705.2|1705.4|17394
1609764000000|2021-01-04 12:40:00|1709.2|1709|1705.6|1705.2|1709.8|1709.2|1705.2|1704.8|9794
1609764300000|2021-01-04 12:45:00|1705.4|1705|1704|1703.6|1705.4|1705|1702.8|1702.2|16647
1609764600000|2021-01-04 12:50:00|1704.2|1703.8|1706|1705.8|1707.2|1706.8|1704.2|1703.8|16102
1609764900000|2021-01-04 12:55:00|1706.2|1705.6|1707.4|1707|1708|1707.4|1705.8|1705.2|14284
1609765200000|2021-01-04 13:00:00|1707.2|1706.8|1709.6|1709|1710.6|1710|1705.8|1705.6|18763
1609765500000|2021-01-04 13:05:00|1709.8|1709.2|1709|1708.4|1711.2|1710.4|1707.4|1707|17735
1609765800000|2021-01-04 13:10:00|1708.8|1708.2|1707.6|1707.4|1709.6|1709.2|1707.2|1706.8|12646
1609766100000|2021-01-04 13:15:00|1707.8|1707.6|1703.6|1703.2|1708|1707.6|1703.4|1703.2|11206
1609766400000|2021-01-04 13:20:00|1703.8|1703.4|1699|1698.4|1704|1703.6|1699|1698.4|21608
1609766700000|2021-01-04 13:25:00|1698.8|1698.6|1699.8|1699.6|1700.4|1699.8|1697|1696.6|23530
1609767000000|2021-01-04 13:30:00|1700|1699.4|1700|1699.6|1703.4|1702.6|1699.6|1699.2|23284
1609767300000|2021-01-04 13:35:00|1699.8|1699.8|1697|1696.4|1699.8|1699.8|1697|1696.2|9872
1609767600000|2021-01-04 13:40:00|1696.8|1696.2|1697.2|1696.8|1698.4|1698|1696.6|1696.2|12101
1609767900000|2021-01-04 13:45:00|1697.4|1697|1699|1698.6|1699.2|1698.8|1695.8|1695.4|13716
1609768200000|2021-01-04 13:50:00|1698.8|1698.8|1699.2|1698.8|1699.8|1699.6|1698.6|1698.2|8256
1609768500000|2021-01-04 13:55:00|1699|1699|1697.6|1697|1699.2|1699|1697.2|1697|7133
1609768800000|2021-01-04 14:00:00|1697.4|1697.2|1698.2|1697.8|1698.6|1698.4|1696.4|1696|18389
1609769100000|2021-01-04 14:05:00|1698.4|1698|1699|1698.8|1702.6|1702|1698.4|1697.8|19694
1609769400000|2021-01-04 14:10:00|1699.2|1698.6|1699.8|1699.2|1701.2|1700.6|1696.2|1696|30720
1609769700000|2021-01-04 14:15:00|1699.6|1699|1695.4|1695|1699.8|1699|1695.2|1695|22241
1609770000000|2021-01-04 14:20:00|1695.2|1694.8|1695.4|1695|1696.6|1696.2|1694.4|1694|13669
1609770300000|2021-01-04 14:25:00|1695.2|1694.8|1693.6|1693.2|1697|1696.4|1693.4|1693|23755
1609770600000|2021-01-04 14:30:00|1693.4|1693|1693|1692.8|1696|1695.6|1691|1690.6|89395
1609770900000|2021-01-04 14:35:00|1692.8|1692.4|1695.8|1695.4|1696.2|1695.6|1688.4|1688|62114
1609771200000|2021-01-04 14:40:00|1695.6|1695.2|1696|1695.6|1697|1696.4|1692.4|1691.8|29550
1609771500000|2021-01-04 14:45:00|1695.8|1695.2|1695.4|1694.8|1697.4|1697|1694.6|1694.2|31620
1609771800000|2021-01-04 14:50:00|1695.2|1694.6|1687|1686.4|1695.2|1695|1684.4|1684|67858
1609772100000|2021-01-04 14:55:00|1687.2|1686.6|1689|1688.8|1690.4|1690|1685.6|1685.2|52718
1609772400000|2021-01-04 15:00:00|1689.2|1688.6|1686.4|1686|1690.8|1690.2|1685.4|1685.2|46358
1609772700000|2021-01-04 15:05:00|1686.6|1686.2|1679.6|1679.4|1687.2|1687|1679.4|1679|92051
1609773000000|2021-01-04 15:10:00|1679.4|1679.2|1676.4|1676|1679.4|1679.2|1675.2|1675|46990
1609773300000|2021-01-04 15:15:00|1676.2|1675.8|1673.8|1673.4|1678.6|1678.2|1673.6|1673.2|49736
1609773600000|2021-01-04 15:20:00|1673.6|1673.2|1668.4|1668|1675.2|1675|1668.2|1668|59542
1609773900000|2021-01-04 15:25:00|1668.2|1667.8|1669.2|1668.8|1670|1669.6|1665.8|1665.2|42418
1609774200000|2021-01-04 15:30:00|1669|1668.6|1668|1667.4|1669.2|1668.6|1665|1664.6|68482
1609774500000|2021-01-04 15:35:00|1667.8|1667.2|1663.6|1662.8|1667.8|1667.2|1660.4|1660.2|63303
1609774800000|2021-01-04 15:40:00|1663.4|1662.4|1668.8|1668.4|1670.8|1670.4|1662.4|1662|62131
1609775100000|2021-01-04 15:45:00|1668.6|1668.2|1661|1660.8|1668.6|1668.2|1659|1658.8|115101
1609775400000|2021-01-04 15:50:00|1661.6|1661|1656|1655.4|1661.6|1661.2|1655.8|1655.2|141517
1609775700000|2021-01-04 15:55:00|1656.2|1655.6|1656.6|1656.2|1658.2|1657.8|1653.2|1653|65505
1609776000000|2021-01-04 16:00:00|1656.4|1656.4|1654|1653.4|1657.8|1657.2|1651|1650.6|137796
1609776300000|2021-01-04 16:05:00|1653.8|1653.6|1654.6|1653.8|1656.4|1655.8|1652.6|1652|44481
1609776600000|2021-01-04 16:10:00|1654.4|1654|1660.6|1660.2|1661.6|1661.2|1653.4|1653.2|217496
1609776900000|2021-01-04 16:15:00|1660.4|1660|1663.4|1663|1664|1663.4|1659.8|1659.6|154210
1609777200000|2021-01-04 16:20:00|1663.2|1662.8|1665.2|1665|1666.8|1666.4|1663|1662.8|292158
1609777500000|2021-01-04 16:25:00|1665.4|1665.2|1673.4|1672.4|1673.4|1672.4|1665.2|1665|165585
1609833600000|2021-01-05 08:00:00|1657.2|1657|1659.8|1658.2|1662.2|1659.6|1652.6|1651|145437
1609833900000|2021-01-05 08:05:00|1659.4|1658|1672.6|1671.2|1672.8|1671.4|1653.2|1651.4|64242
1609834200000|2021-01-05 08:10:00|1673.2|1671.4|1683.8|1682.4|1685|1683.2|1673.2|1671.4|83068
1609834500000|2021-01-05 08:15:00|1684|1682.6|1691.6|1690.2|1697|1695.8|1683.8|1682|77886
1609834800000|2021-01-05 08:20:00|1692|1690.4|1684|1682.6|1695.4|1693.8|1683.4|1682.4|44488
1609835100000|2021-01-05 08:25:00|1683.6|1682|1686.4|1685.4|1687|1685.6|1682.4|1680.8|44569
1609835400000|2021-01-05 08:30:00|1686.6|1685.6|1689.6|1688.4|1691.8|1691|1685.6|1684.4|39192
1609835700000|2021-01-05 08:35:00|1689.4|1688.2|1684|1683.4|1689.4|1688.8|1684|1683|22518
1609836000000|2021-01-05 08:40:00|1683.8|1683|1675.8|1674.8|1684.8|1683.4|1675.8|1674.6|29059
1609836300000|2021-01-05 08:45:00|1675.6|1675|1678.2|1677.2|1680.4|1680|1672.6|1672.4|45818
1609836600000|2021-01-05 08:50:00|1678|1677|1680.4|1679.8|1680.6|1679.8|1673.2|1672.2|35651
1609836900000|2021-01-05 08:55:00|1680.6|1679.2|1684|1683.2|1685.8|1685.2|1679.2|1679|34222
1609837200000|2021-01-05 09:00:00|1683.8|1683|1682.8|1682.6|1683.8|1683|1678.4|1677.8|19626
1609837500000|2021-01-05 09:05:00|1683.6|1682.8|1685.8|1685|1692.4|1691.6|1682.4|1681.4|47499
1609837800000|2021-01-05 09:10:00|1685.6|1684.8|1680.8|1680|1685.8|1685|1679.4|1678.4|24693
1609838100000|2021-01-05 09:15:00|1680.6|1680.2|1681.2|1680.8|1682.6|1681.8|1679.4|1678.8|15735
1609838400000|2021-01-05 09:20:00|1681|1680.4|1677.8|1677.2|1681.4|1680.8|1676.4|1676|26169
1609838700000|2021-01-05 09:25:00|1678|1677.4|1680.2|1679.8|1680.8|1680|1673.8|1673.6|30105
1609839000000|2021-01-05 09:30:00|1680|1679.6|1682.8|1682.2|1682.8|1682.2|1675.6|1675|14648
1609839300000|2021-01-05 09:35:00|1682.6|1682|1692|1691|1692|1691.4|1680.8|1680.6|21020
1609839600000|2021-01-05 09:40:00|1691.8|1691.2|1694.4|1693.8|1694.8|1694.2|1691.2|1690.8|32063
1609839900000|2021-01-05 09:45:00|1694.2|1693.6|1696|1695.4|1696.2|1696|1691|1690.2|33117
1609840200000|2021-01-05 09:50:00|1696.2|1695.6|1696|1695.8|1697|1696.4|1692.6|1692|50599
1609840500000|2021-01-05 09:55:00|1696.2|1696|1689.4|1688.6|1697.8|1697|1687.8|1686.8|33584
1609840800000|2021-01-05 10:00:00|1689.2|1688.8|1694|1693.6|1695|1694.2|1687.8|1687.2|32761
1609841100000|2021-01-05 10:05:00|1693.8|1693.4|1691.8|1691|1695.4|1694.6|1689.6|1689|26340
1609841400000|2021-01-05 10:10:00|1691.6|1691.2|1692.8|1692.4|1693.6|1693.2|1690.2|1689.6|9366
1609841700000|2021-01-05 10:15:00|1692.6|1692.6|1690.8|1690.6|1693.4|1692.6|1690.2|1689.8|12632
1609842000000|2021-01-05 10:20:00|1690.6|1690.4|1687.6|1687|1692.6|1692|1686|1685.4|20394
1609842300000|2021-01-05 10:25:00|1687.4|1686.8|1682.4|1681.8|1689.6|1689|1681.6|1680.8|38848
1609842600000|2021-01-05 10:30:00|1682.6|1682|1682.6|1682.2|1685|1684.4|1681.6|1681.2|12871
1609842900000|2021-01-05 10:35:00|1683|1682.4|1682.4|1682|1686.2|1685.6|1682.4|1682|8326
1609843200000|2021-01-05 10:40:00|1682.6|1682.2|1681.8|1681.2|1685.2|1684.6|1681|1680.6|24023
1609843500000|2021-01-05 10:45:00|1681.6|1681|1677.8|1677.4|1682|1681.4|1675.6|1675.2|16314
1609843800000|2021-01-05 10:50:00|1677.6|1677.2|1678.4|1678|1680.4|1679.8|1677|1676.4|11516
1609844100000|2021-01-05 10:55:00|1678.2|1677.8|1678|1677.4|1680.8|1680.2|1677.8|1677.4|13512
1609844400000|2021-01-05 11:00:00|1678.2|1677.6|1679.8|1679|1680|1679.2|1676.8|1676.2|12162
1609844700000|2021-01-05 11:05:00|1679.6|1679.2|1681.8|1681.2|1682.4|1681.6|1679|1678.6|14867
1609845000000|2021-01-05 11:10:00|1681.6|1681|1680.2|1679.6|1682.8|1682|1679.2|1678.8|18655
1609845300000|2021-01-05 11:15:00|1680|1679.4|1681.2|1680.6|1683.6|1683|1680|1679.4|7980
1609845600000|2021-01-05 11:20:00|1681|1680.4|1682|1681.4|1685.6|1685|1680.8|1680.4|20256
1609845900000|2021-01-05 11:25:00|1681.8|1681.2|1679|1678.8|1682|1681.4|1679|1678.8|7250
1609846200000|2021-01-05 11:30:00|1679.2|1679|1680.4|1680|1680.8|1680.2|1677.8|1677.2|8994
1609846500000|2021-01-05 11:35:00|1680.6|1680.2|1678.8|1678.2|1680.8|1680.4|1676|1675.2|12521
1609846800000|2021-01-05 11:40:00|1678.6|1678|1674.8|1674.2|1678.6|1678|1674|1673.4|10975
1609847100000|2021-01-05 11:45:00|1675|1674.4|1673|1672.4|1675.2|1674.6|1671|1670.6|21767
1609847400000|2021-01-05 11:50:00|1672.8|1672.2|1670.4|1669.8|1672.8|1672.2|1669.6|1669|14225
1609847700000|2021-01-05 11:55:00|1670.6|1670|1672.6|1672|1673.2|1672.4|1667.6|1667.2|18120
1609848000000|2021-01-05 12:00:00|1672.4|1672.2|1671.6|1671.2|1672.4|1672.2|1668.6|1668|20551
1609848300000|2021-01-05 12:05:00|1671.4|1671|1664.6|1664.4|1671.6|1671|1663.8|1663.2|27011
1609848600000|2021-01-05 12:10:00|1664.4|1664.2|1663.8|1663.4|1665.8|1665.2|1661.2|1660.6|26362
1609848900000|2021-01-05 12:15:00|1664|1663.8|1660.8|1660.2|1664.6|1663.8|1660.6|1660|19270
1609849200000|2021-01-05 12:20:00|1660.6|1660|1665.8|1665.2|1666|1665.2|1660|1659.8|128940
1609849500000|2021-01-05 12:25:00|1666|1665.4|1662.2|1661.6|1666.4|1665.8|1661.4|1660.8|33380
1609849800000|2021-01-05 12:30:00|1662|1661.4|1663.4|1662.8|1664.4|1663.8|1661|1660.6|8508
1609850100000|2021-01-05 12:35:00|1663.2|1662.6|1662.4|1662.2|1665.6|1665.4|1662.4|1661.8|20093
1609850400000|2021-01-05 12:40:00|1662.6|1662|1663.8|1663.2|1664.4|1663.8|1661.8|1661.2|10521
1609850700000|2021-01-05 12:45:00|1664|1663.4|1667.2|1666.6|1667.4|1666.6|1663|1662.6|18573
1609851000000|2021-01-05 12:50:00|1667.4|1666.4|1672.2|1671.6|1673.6|1673|1666.6|1666.2|15777
1609851300000|2021-01-05 12:55:00|1672.4|1671.8|1669.8|1669.2|1672.4|1672|1669.4|1669|9488
1609851600000|2021-01-05 13:00:00|1669.6|1669|1670.4|1669.8|1671.4|1670.8|1669.4|1669|10919
1609851900000|2021-01-05 13:05:00|1670.2|1669.6|1671.8|1671.2|1673.6|1673|1667.8|1667|21829
1609852200000|2021-01-05 13:10:00|1671.6|1671.4|1671.6|1671|1673.8|1673.2|1670.2|1669.8|7033
1609852500000|2021-01-05 13:15:00|1671.8|1671.2|1669.8|1669|1672|1671.6|1668|1667.2|6221
1609852800000|2021-01-05 13:20:00|1670|1669.2|1671.8|1671.2|1672|1671.6|1668|1667.6|6562
1609853100000|2021-01-05 13:25:00|1672|1671.4|1668.4|1667.8|1673|1672.4|1667.4|1666.8|17961
1609853400000|2021-01-05 13:30:00|1668.2|1667.6|1667.4|1666.8|1670|1669.4|1665.4|1665|13337
1609853700000|2021-01-05 13:35:00|1667.2|1666.6|1668.4|1667.8|1670.2|1669.8|1667|1666.4|5147
1609854000000|2021-01-05 13:40:00|1668.6|1667.6|1666.8|1666.2|1668.6|1668.2|1666.6|1666|7165
1609854300000|2021-01-05 13:45:00|1667|1666.4|1666.4|1665.8|1668|1667.4|1665.8|1665.4|4690
1609854600000|2021-01-05 13:50:00|1666.2|1665.6|1666|1665.8|1666.8|1666.2|1665|1664.4|123577
1609854900000|2021-01-05 13:55:00|1666.2|1666|1665.6|1665.2|1666.6|1666.2|1664.6|1664.4|138467
1609855200000|2021-01-05 14:00:00|1665.8|1665|1667.2|1666.8|1668|1667.8|1665.4|1665|22826
1609855500000|2021-01-05 14:05:00|1667.4|1667|1672.6|1672|1672.6|1672|1667.2|1666.8|11760
1609855800000|2021-01-05 14:10:00|1672.4|1672.2|1675|1674.6|1676.6|1676.2|1672.4|1672.2|19023
1609856100000|2021-01-05 14:15:00|1675.2|1674.8|1678|1677.6|1678|1677.6|1673.4|1673|10927
1609856400000|2021-01-05 14:20:00|1678.2|1677.8|1678.4|1678|1678.4|1678|1674.2|1673.6|10730
1609856700000|2021-01-05 14:25:00|1678.6|1677.8|1678.2|1677.6|1680.6|1680.2|1677.4|1676.8|11014
1609857000000|2021-01-05 14:30:00|1678|1677.8|1683|1682.8|1684.2|1683.6|1677.6|1677.4|24953
1609857300000|2021-01-05 14:35:00|1683.2|1682.6|1689.8|1689.2|1691|1690.2|1683|1682.4|48987
1609857600000|2021-01-05 14:40:00|1689.6|1689.4|1691.4|1690.8|1691.8|1691.4|1687|1686.4|23427
1609857900000|2021-01-05 14:45:00|1691.6|1691|1691|1690.8|1693|1692.4|1688.6|1688.2|27169
1609858200000|2021-01-05 14:50:00|1691.4|1691|1683.2|1682.4|1694|1693.8|1682.2|1681.6|44812
1609858500000|2021-01-05 14:55:00|1683|1682.2|1688.2|1687.6|1689|1688.6|1681.6|1681.2|49812
1609858800000|2021-01-05 15:00:00|1688.6|1688.2|1694|1693.4|1694|1693.4|1685.8|1685.2|35137
1609859100000|2021-01-05 15:05:00|1693.8|1693.6|1683.2|1682.6|1694.6|1693.8|1682.2|1681.6|49739
1609859400000|2021-01-05 15:10:00|1683|1682.4|1682.4|1681.8|1685.8|1685.4|1681.8|1681.2|20082
1609859700000|2021-01-05 15:15:00|1682.6|1681.6|1674.4|1673.8|1683.2|1682.6|1674|1673.2|32235
1609860000000|2021-01-05 15:20:00|1674.2|1673.6|1675.8|1675.2|1677|1676.2|1672.2|1671.4|21893
1609860300000|2021-01-05 15:25:00|1676|1675.4|1671.4|1671|1676|1675.6|1670.6|1670|16352
1609860600000|2021-01-05 15:30:00|1671.6|1670.8|1670.6|1670.2|1673|1672.6|1668|1667.6|28638
1609860900000|2021-01-05 15:35:00|1670.8|1670.4|1667.2|1666.8|1674|1673.4|1667.2|1666.6|32460
1609861200000|2021-01-05 15:40:00|1667|1666.6|1665.4|1665|1669.8|1669.4|1662.6|1662.2|62171
1609861500000|2021-01-05 15:45:00|1665.2|1664.8|1667.4|1666.8|1669.4|1668.8|1664.2|1663.8|33866
1609861800000|2021-01-05 15:50:00|1667.6|1667|1671|1670.6|1673.4|1672.8|1667.4|1666.8|42178
1609862100000|2021-01-05 15:55:00|1671.2|1670.8|1665|1664.4|1672.4|1672.2|1664.8|1664.2|23948
1609862400000|2021-01-05 16:00:00|1665.2|1664.6|1670.6|1670.4|1671|1670.6|1663.8|1663.2|20682
1609862700000|2021-01-05 16:05:00|1670.4|1670.2|1667|1666.8|1671|1670.6|1664.6|1664|86973
1609863000000|2021-01-05 16:10:00|1667.2|1667|1667.2|1666.8|1668.2|1667.6|1664.2|1664|26063
1609863300000|2021-01-05 16:15:00|1667|1667|1668.8|1668.4|1669.6|1669|1665.6|1665.2|38007
1609863600000|2021-01-05 16:20:00|1668.6|1668.6|1671.8|1671.2|1672.6|1672.2|1668.6|1668.4|55938
1609863900000|2021-01-05 16:25:00|1672.2|1671.4|1673|1672.2|1675|1674.8|1671|1670.8|53891
1609920000000|2021-01-06 08:00:00|1717|1714.6|1729.6|1727.4|1731|1730|1716.2|1714.4|340009
1609920300000|2021-01-06 08:05:00|1729.4|1727.6|1738.4|1736.8|1743|1741.2|1728.8|1727.6|211273
1609920600000|2021-01-06 08:10:00|1737|1737|1736.2|1735.2|1741.6|1740.6|1728|1726.2|64268
1609920900000|2021-01-06 08:15:00|1736|1735|1735.4|1735|1742|1741.6|1732|1731.2|138427
1609921200000|2021-01-06 08:20:00|1735.8|1734.8|1743|1742.2|1744|1742.4|1734.4|1733.2|115674
1609921500000|2021-01-06 08:25:00|1743.4|1742|1739|1737.2|1746|1745.2|1737|1735.6|246675
1609921800000|2021-01-06 08:30:00|1738.8|1737.4|1740|1739.6|1740.4|1739.8|1735.6|1735.2|198801
1609922100000|2021-01-06 08:35:00|1740.4|1739.4|1733.6|1732.8|1741.4|1739.6|1733.4|1732.4|65494
1609922400000|2021-01-06 08:40:00|1734|1733|1725.8|1724.4|1734|1733|1722.6|1721.8|68546
1609922700000|2021-01-06 08:45:00|1725.6|1724.6|1727.6|1726.8|1730|1729.6|1722.8|1721.8|42862
1609923000000|2021-01-06 08:50:00|1728|1726.2|1725.6|1724.8|1729.4|1729.2|1723.8|1723.2|42499
1609923300000|2021-01-06 08:55:00|1725.8|1724.4|1725.8|1724.6|1729.8|1728.8|1723.2|1722.2|51422
1609923600000|2021-01-06 09:00:00|1725.6|1724.4|1726|1725|1726|1725.8|1720.6|1720|60141
1609923900000|2021-01-06 09:05:00|1725.8|1724.8|1724|1723|1727.6|1726.8|1724|1723|130205
1609924200000|2021-01-06 09:10:00|1724.2|1723.2|1725.4|1724.8|1727.4|1727.2|1723.6|1722.6|144297
1609924500000|2021-01-06 09:15:00|1725.6|1725|1735.4|1734.6|1737|1736.4|1725.2|1724.4|94338
1609924800000|2021-01-06 09:20:00|1735.6|1734.8|1739|1738.4|1742|1741.4|1735.6|1734.8|57901
1609925100000|2021-01-06 09:25:00|1739.2|1738.2|1739.4|1738.8|1741.6|1741|1738.8|1738|33329
1609925400000|2021-01-06 09:30:00|1739.6|1739|1744.8|1744.2|1745|1744.6|1738|1737.4|44300
1609925700000|2021-01-06 09:35:00|1745|1744.4|1744.8|1744|1745.8|1745.6|1743|1742.4|83176
1609926000000|2021-01-06 09:40:00|1744.6|1743.8|1747.8|1747.2|1748|1747.6|1741.8|1741|41159
1609926300000|2021-01-06 09:45:00|1748|1747|1755.6|1754.8|1756|1755|1746.8|1746|172931
1609926600000|2021-01-06 09:50:00|1755.8|1755|1761.2|1760.6|1764|1763.6|1755.2|1754.6|118420
1609926900000|2021-01-06 09:55:00|1761|1760.8|1760.4|1759.8|1763|1762.8|1755.2|1754.8|76323
1609927200000|2021-01-06 10:00:00|1760.2|1759.4|1757|1756.4|1763|1762.8|1755.8|1755.2|68338
1609927500000|2021-01-06 10:05:00|1757.2|1756.6|1764.4|1763.8|1765.6|1765.4|1757.2|1756.4|130754
1609927800000|2021-01-06 10:10:00|1764.6|1764|1753|1752.6|1765.6|1765|1752.8|1752.2|70667
1609928100000|2021-01-06 10:15:00|1753.2|1752.8|1757|1756.6|1757.8|1757|1750|1749.6|47357
1609928400000|2021-01-06 10:20:00|1757.2|1756.8|1760|1759.2|1762.8|1762.6|1756.8|1756.2|42043
1609928700000|2021-01-06 10:25:00|1760.2|1759.4|1758.2|1757.4|1765|1764.8|1758|1757.2|30203
1609929000000|2021-01-06 10:30:00|1758.4|1757.6|1764.4|1763.6|1765|1764.6|1758.4|1757.6|48513
1609929300000|2021-01-06 10:35:00|1764.2|1763.8|1765.4|1765|1767.6|1767.2|1762.6|1761.6|43926
1609929600000|2021-01-06 10:40:00|1765.6|1764.8|1767.8|1766.8|1768|1767.6|1764.8|1764.2|32806
1609929900000|2021-01-06 10:45:00|1767.6|1767|1766.4|1765.8|1769.2|1769|1763.6|1763.2|45061
1609930200000|2021-01-06 10:50:00|1766.2|1765.6|1769.6|1769.2|1769.6|1769.2|1763.8|1762.8|63819
1609930500000|2021-01-06 10:55:00|1769.4|1769|1762.4|1761.8|1769.4|1769|1760.2|1760|29561
1609930800000|2021-01-06 11:00:00|1762.6|1762|1760.8|1759.8|1762.8|1762.2|1758.8|1758.4|21092
1609931100000|2021-01-06 11:05:00|1761|1760|1766|1765.4|1767|1766.4|1760.6|1759.8|51494
1609931400000|2021-01-06 11:10:00|1766.2|1765.6|1772.2|1772|1772.8|1772.2|1765|1764.6|111385
1609931700000|2021-01-06 11:15:00|1772.4|1772.2|1768|1767.2|1772.8|1772.2|1767.6|1766.6|21056
1609932000000|2021-01-06 11:20:00|1767.8|1767.4|1774.2|1773.4|1774.8|1774.4|1767.6|1767.2|50424
1609932300000|2021-01-06 11:25:00|1774|1773|1776|1775.6|1780|1779.8|1772.4|1772|71318
1609932600000|2021-01-06 11:30:00|1775.8|1775.8|1779.4|1778.8|1779.6|1779|1775|1774.4|64030
1609932900000|2021-01-06 11:35:00|1779.2|1778.6|1778.6|1778|1780.8|1780.2|1775.6|1775|124456
1609933200000|2021-01-06 11:40:00|1778.4|1777.8|1778|1777.6|1779.8|1779.2|1776.4|1775.8|20527
1609933500000|2021-01-06 11:45:00|1778.2|1777.8|1779.6|1779.2|1781|1780.6|1778.2|1777.8|26146
1609933800000|2021-01-06 11:50:00|1779.8|1779.4|1780.2|1779.6|1784|1783.6|1778.8|1778.4|42169
1609934100000|2021-01-06 11:55:00|1780.4|1779.8|1779.8|1779.4|1782|1781.4|1779|1778|27812
1609934400000|2021-01-06 12:00:00|1779.6|1779.2|1782.4|1782|1784|1783.6|1779.2|1778.8|38024
1609934700000|2021-01-06 12:05:00|1782.2|1781.8|1782.4|1781.8|1786.8|1786.4|1781.4|1780.8|61633
1609935000000|2021-01-06 12:10:00|1782.6|1782|1779.2|1779|1783|1782.4|1775.2|1775|54703
1609935300000|2021-01-06 12:15:00|1779.4|1779.2|1778.4|1778.2|1781.8|1781.4|1777.6|1777.2|48193
1609935600000|2021-01-06 12:20:00|1778.2|1778|1780.8|1780.2|1781|1780.6|1777|1776.4|66368
1609935900000|2021-01-06 12:25:00|1780.6|1780|1775.4|1775|1780.8|1780.4|1773.6|1772.8|29060
1609936200000|2021-01-06 12:30:00|1775.6|1774.8|1777.6|1777.4|1778.4|1777.8|1774.2|1774|36446
1609936500000|2021-01-06 12:35:00|1777.8|1777.6|1776.6|1776.2|1778.6|1778|1775.2|1774.6|27575
1609936800000|2021-01-06 12:40:00|1776.4|1776|1774.8|1774.6|1776.6|1776.2|1774|1773.4|17161
1609937100000|2021-01-06 12:45:00|1775|1774.8|1776|1775.6|1777.8|1777.2|1774.8|1774.4|25986
1609937400000|2021-01-06 12:50:00|1775.8|1775.4|1776.6|1776|1776.8|1776.4|1772.6|1772|30785
1609937700000|2021-01-06 12:55:00|1776.4|1776.2|1778.8|1778.2|1778.8|1778.2|1773.4|1773|38751
1609938000000|2021-01-06 13:00:00|1778.6|1778|1785.8|1785.4|1786.8|1786.2|1778.2|1777.8|76777
1609938300000|2021-01-06 13:05:00|1785.6|1785.6|1787.8|1787.6|1788|1787.6|1783.4|1782.8|49921
1609938600000|2021-01-06 13:10:00|1788|1787.8|1787.2|1786.8|1788.8|1788.6|1784|1783.6|91078
1609938900000|2021-01-06 13:15:00|1787|1786.6|1785.4|1785.2|1787|1786.6|1783.2|1782.6|49515
1609939200000|2021-01-06 13:20:00|1785.6|1785.4|1784.8|1784.4|1789.2|1789|1784.2|1783.8|71491
1609939500000|2021-01-06 13:25:00|1785|1784.6|1792.4|1792|1792.4|1792|1784|1783.4|98829
1609939800000|2021-01-06 13:30:00|1792.6|1792.2|1798.4|1798|1799|1798.8|1791.8|1791.2|113234
1609940100000|2021-01-06 13:35:00|1798.6|1798.2|1795.8|1795.6|1801.8|1801.4|1795.8|1795.4|144994
1609940400000|2021-01-06 13:40:00|1795.6|1795.4|1794|1793.4|1797.8|1797.2|1792.6|1792.2|37992
1609940700000|2021-01-06 13:45:00|1793.8|1793.6|1797|1796.6|1799.6|1799.4|1791.8|1791.4|76912
1609941000000|2021-01-06 13:50:00|1796.8|1796.4|1798.6|1798|1800.6|1800.4|1794.2|1793.8|143520
1609941300000|2021-01-06 13:55:00|1798.4|1797.8|1800|1799.4|1801|1800.6|1796|1795.6|72201
1609941600000|2021-01-06 14:00:00|1799.8|1799.2|1794|1793.4|1801|1800.6|1792.8|1792.4|93140
1609941900000|2021-01-06 14:05:00|1793.8|1793.6|1790.6|1790|1794.2|1793.8|1784.8|1784.4|79918
1609942200000|2021-01-06 14:10:00|1790.8|1790.2|1792|1791.2|1796.2|1796|1790.2|1789.6|41862
1609942500000|2021-01-06 14:15:00|1791.8|1791|1787.4|1787|1793.8|1793.2|1787|1786.4|31848
1609942800000|2021-01-06 14:20:00|1787.2|1786.6|1787.4|1787.2|1787.4|1787.2|1783.4|1782.8|46023
1609943100000|2021-01-06 14:25:00|1787.2|1787|1793.6|1793.2|1793.8|1793.2|1786|1785.4|61833
1609943400000|2021-01-06 14:30:00|1793.4|1793|1792.8|1792.4|1796|1795|1787|1786.4|145611
1609943700000|2021-01-06 14:35:00|1793|1792.6|1799.2|1799|1800|1799.8|1792.8|1792.4|109834
1609944000000|2021-01-06 14:40:00|1799.4|1799.2|1805.8|1805.4|1807|1806.8|1799.2|1798.8|129214
1609944300000|2021-01-06 14:45:00|1805.6|1805.2|1812|1811.6|1814.4|1813.8|1804.8|1804.2|106654
1609944600000|2021-01-06 14:50:00|1812.2|1811.8|1812.4|1812|1815|1814.8|1808.2|1807.4|119666
1609944900000|2021-01-06 14:55:00|1812.2|1811.6|1814.2|1813.6|1815.8|1815|1811.8|1811.2|61714
1609945200000|2021-01-06 15:00:00|1814.4|1813.8|1816.2|1815.8|1816.8|1816.6|1810.2|1810|96306
1609945500000|2021-01-06 15:05:00|1816|1816|1818.2|1817.8|1818.2|1818|1812.8|1812.2|109520
1609945800000|2021-01-06 15:10:00|1818|1818|1817|1816.4|1819|1818.8|1813.4|1812.4|98387
1609946100000|2021-01-06 15:15:00|1816.8|1816.6|1820|1819.8|1823|1822.6|1814.6|1814|159538
1609946400000|2021-01-06 15:20:00|1820.2|1820|1816|1815.4|1822.4|1822|1815.4|1815|110984
1609946700000|2021-01-06 15:25:00|1815.8|1815.2|1810.4|1809.8|1816|1815.8|1809.4|1809|110138
1609947000000|2021-01-06 15:30:00|1810.6|1810.2|1813.8|1813.6|1815.2|1815|1810|1809.8|100187
1609947300000|2021-01-06 15:35:00|1814|1813.8|1812.4|1811.8|1820|1819.8|1811|1810.2|154160
1609947600000|2021-01-06 15:40:00|1812.2|1812|1810.8|1810.4|1814.4|1814|1809|1808.4|79530
1609947900000|2021-01-06 15:45:00|1811|1810.6|1809.8|1809|1812.8|1812.4|1804.2|1803.6|76128
1609948200000|2021-01-06 15:50:00|1809.6|1809.2|1809.4|1809|1812.4|1812|1807.4|1807|150322
1609948500000|2021-01-06 15:55:00|1809.6|1809.2|1804.2|1803.6|1812.6|1812.4|1802.6|1802.2|87570
1609948800000|2021-01-06 16:00:00|1804.4|1803.8|1806.2|1805.6|1806.8|1806.2|1802.6|1802.2|86615
1609949100000|2021-01-06 16:05:00|1806.4|1805.8|1801.6|1801.2|1807.2|1806.8|1800.8|1800.4|94598
1609949400000|2021-01-06 16:10:00|1801.4|1801|1804|1803.4|1804|1803.8|1797.8|1797.4|114816
1609949700000|2021-01-06 16:15:00|1804.2|1803.6|1800|1799.6|1804.4|1804.2|1799.6|1799|92288
1609950000000|2021-01-06 16:20:00|1800.2|1799.8|1801|1800.8|1802.8|1802.4|1797|1796.6|95589
1609950300000|2021-01-06 16:25:00|1800.8|1800.6|1801|1800|1802.4|1802|1800.2|1800|110514
1610006400000|2021-01-07 08:00:00|1819.4|1812|1813|1812|1820.4|1818.8|1813|1811.8|154249
1610006700000|2021-01-07 08:05:00|1812.8|1811.4|1792.8|1791.6|1812.8|1811.4|1792.4|1791.2|115716
1610007000000|2021-01-07 08:10:00|1793|1791.8|1780.4|1778.4|1795.8|1794|1779.2|1777.6|95661
1610007300000|2021-01-07 08:15:00|1780.8|1778.6|1803.8|1802.8|1804.4|1802.8|1780|1778.4|63151
1610007600000|2021-01-07 08:20:00|1803.6|1802.6|1800|1798.4|1806.8|1806.2|1799.4|1798|35141
1610007900000|2021-01-07 08:25:00|1799.8|1798.2|1799|1798.2|1801.2|1800|1794|1793.2|30078
1610008200000|2021-01-07 08:30:00|1799.2|1798.4|1785.6|1784.8|1799.8|1798.6|1784|1783|69854
1610008500000|2021-01-07 08:35:00|1785.8|1785|1787.8|1786.8|1788.8|1788|1783.8|1782.8|28285
1610008800000|2021-01-07 08:40:00|1788|1787|1794.8|1793.8|1795.6|1794.6|1787.2|1786.2|37605
1610009100000|2021-01-07 08:45:00|1795|1793.6|1791|1790.6|1796.2|1795.2|1790.8|1790.6|21681
1610009400000|2021-01-07 08:50:00|1790.8|1790|1799.4|1798.6|1799.4|1798.6|1789.6|1788.8|55864
1610009700000|2021-01-07 08:55:00|1799.2|1798.4|1797.8|1797.2|1806.4|1805.8|1797.8|1797.2|36199
1610010000000|2021-01-07 09:00:00|1797.6|1797.4|1797.4|1796.6|1798.4|1797.8|1793.8|1793.2|50698
1610010300000|2021-01-07 09:05:00|1797.2|1796.8|1801.8|1801.2|1804.4|1803.8|1797|1796.2|21912
1610010600000|2021-01-07 09:10:00|1801.6|1801.4|1798.6|1798.2|1805.8|1805.4|1798.4|1797.8|21776
1610010900000|2021-01-07 09:15:00|1798.8|1798.4|1803.4|1802.8|1803.8|1803.2|1797.8|1797.4|19272
1610011200000|2021-01-07 09:20:00|1803.6|1803|1798.6|1798|1804|1803.6|1798.4|1798|14220
1610011500000|2021-01-07 09:25:00|1798.4|1798.2|1800.2|1799.8|1800.6|1800.2|1796.4|1795.8|19342
1610011800000|2021-01-07 09:30:00|1800.4|1799.6|1796.2|1795.6|1802|1801.4|1795|1794.4|21953
1610012100000|2021-01-07 09:35:00|1796|1795.8|1797|1796.4|1800.6|1800|1796|1795.6|16776
1610012400000|2021-01-07 09:40:00|1796.8|1796.6|1800.6|1800|1801.8|1801.4|1796.2|1796|54742
1610012700000|2021-01-07 09:45:00|1800.8|1800.2|1801.6|1801|1802.4|1802|1797.2|1796.6|25581
1610013000000|2021-01-07 09:50:00|1801.4|1800.8|1804.8|1804.4|1807|1806.8|1801|1800.8|35191
1610013300000|2021-01-07 09:55:00|1804.6|1804.2|1809|1808.6|1809|1808.6|1802|1801.4|44020
1610013600000|2021-01-07 10:00:00|1809.2|1808.8|1809|1808.4|1811.2|1810.8|1807.4|1806.8|37129
1610013900000|2021-01-07 10:05:00|1808.8|1808.2|1812|1811.6|1814|1813.6|1808.6|1808.2|28551
1610014200000|2021-01-07 10:10:00|1811.8|1811.8|1810|1809.6|1812.4|1812|1808.6|1808.2|42024
1610014500000|2021-01-07 10:15:00|1809.8|1809.4|1812.2|1811.8|1814|1813.8|1809.4|1809.2|36887
1610014800000|2021-01-07 10:20:00|1812|1811.6|1807.4|1807|1812.2|1812|1807.4|1807|15528
1610015100000|2021-01-07 10:25:00|1807.6|1807.2|1808.4|1808|1810.6|1810|1807|1806.8|19782
1610015400000|2021-01-07 10:30:00|1808.2|1807.8|1799|1798.8|1808.2|1808|1799|1798.6|174026
1610015700000|2021-01-07 10:35:00|1799.2|1799|1796.4|1796.2|1799.4|1799.2|1796.4|1796.2|20431
1610016000000|2021-01-07 10:40:00|1796.2|1796|1792.8|1792.6|1796.4|1796.2|1792.8|1792.4|29123
1610016300000|2021-01-07 10:45:00|1793|1792.4|1790.8|1790.2|1793.2|1792.6|1788.4|1788.2|38528
1610016600000|2021-01-07 10:50:00|1790.6|1790.4|1786.4|1785.8|1790.6|1790.4|1785.8|1785.4|26007
1610016900000|2021-01-07 10:55:00|1786|1786|1784.4|1784|1789.2|1788.8|1784.4|1784|20491
1610017200000|2021-01-07 11:00:00|1784.2|1783.8|1780.6|1780|1787.2|1786.6|1779.4|1779|63801
1610017500000|2021-01-07 11:05:00|1780.4|1780.2|1784.6|1784.2|1784.8|1784.4|1779|1778.4|15640
1610017800000|2021-01-07 11:10:00|1784.4|1784|1784|1783.4|1785.4|1785|1777.6|1777|85717
1610018100000|2021-01-07 11:15:00|1783.8|1783.2|1781.4|1780.8|1784.6|1784|1780|1779.6|19884
1610018400000|2021-01-07 11:20:00|1781.2|1780.6|1780.2|1779.8|1782.4|1781.8|1780.2|1779.6|15763
1610018700000|2021-01-07 11:25:00|1780|1780|1778.4|1777.8|1780.2|1780|1776.2|1776|16119
1610019000000|2021-01-07 11:30:00|1778.6|1778|1780.6|1780|1783.2|1782.6|1778.2|1777.6|22061
1610019300000|2021-01-07 11:35:00|1780.8|1780.2|1782.8|1782.2|1783.8|1783.2|1780.6|1780.2|12710
1610019600000|2021-01-07 11:40:00|1782.6|1781.8|1781.8|1781.4|1786|1785.6|1780.8|1780.2|44885
1610019900000|2021-01-07 11:45:00|1782|1781.6|1787.4|1786.8|1788|1787.8|1780.8|1780.4|6984
1610020200000|2021-01-07 11:50:00|1787.6|1787|1788.4|1788|1788.8|1788.4|1786.8|1786.4|13788
1610020500000|2021-01-07 11:55:00|1788.6|1787.6|1787.6|1787|1788.8|1787.8|1786.6|1786.2|10822
1610020800000|2021-01-07 12:00:00|1787.8|1787.2|1786.4|1785.8|1789|1788.8|1786|1785.4|9575
1610021100000|2021-01-07 12:05:00|1786.2|1785.6|1786.4|1786|1787|1786.6|1785.6|1785|3747
1610021400000|2021-01-07 12:10:00|1786.6|1786.2|1789.4|1788.8|1790.8|1790.4|1786.6|1786.2|19049
1610021700000|2021-01-07 12:15:00|1789.2|1788.6|1789.6|1789.2|1790.2|1789.8|1786.8|1786.6|13372
1610022000000|2021-01-07 12:20:00|1789.4|1789|1789|1788.4|1790.4|1790|1786.8|1786.4|11487
1610022300000|2021-01-07 12:25:00|1788.8|1788.2|1787|1786.6|1790.6|1790.2|1786.4|1786|11561
1610022600000|2021-01-07 12:30:00|1786.8|1786.4|1787.2|1787|1789.8|1789.4|1786.2|1786|13432
1610022900000|2021-01-07 12:35:00|1787.4|1787.2|1788.4|1788|1788.6|1788.2|1785.2|1784.8|27406
1610023200000|2021-01-07 12:40:00|1788.2|1787.8|1792.6|1792|1793|1792.6|1787.4|1787|21918
1610023500000|2021-01-07 12:45:00|1792.8|1792.2|1790.4|1790|1793.6|1793.2|1790.4|1790|23607
1610023800000|2021-01-07 12:50:00|1790.2|1790.2|1789.4|1789|1791.6|1791.4|1787.2|1786.6|53147
1610024100000|2021-01-07 12:55:00|1789.6|1789.2|1793.2|1792.8|1793.4|1793.2|1789.4|1789|23178
1610024400000|2021-01-07 13:00:00|1793|1793|1794.2|1793.6|1794.8|1794.4|1791.6|1791.2|20357
1610024700000|2021-01-07 13:05:00|1794|1793.4|1794.8|1794.2|1795.2|1795|1792.6|1792|15945
1610025000000|2021-01-07 13:10:00|1794.6|1794|1790.8|1790.2|1796.8|1796.6|1789.4|1788.8|16692
1610025300000|2021-01-07 13:15:00|1790.6|1790.4|1793|1792.8|1793.6|1793|1789|1788.6|10610
1610025600000|2021-01-07 13:20:00|1793.2|1793|1794|1793.6|1797|1796.8|1793|1792.8|30641
1610025900000|2021-01-07 13:25:00|1794.2|1793.8|1791.2|1790.6|1794.6|1794.2|1789.4|1789|26235
1610026200000|2021-01-07 13:30:00|1791|1790.4|1793.6|1793.2|1793.8|1793.4|1791|1790.4|11064
1610026500000|2021-01-07 13:35:00|1793.4|1793|1793.8|1793.4|1794|1793.6|1790.8|1790.4|18755
1610026800000|2021-01-07 13:40:00|1794|1793.6|1791.4|1791|1794|1793.6|1791|1790.4|1272358
1610027100000|2021-01-07 13:45:00|1791.6|1790.8|1788.6|1788.4|1794.4|1794|1787.8|1787|15340
1610027400000|2021-01-07 13:50:00|1788.8|1788.6|1790.8|1790.4|1791|1790.4|1787.4|1787|26575
1610027700000|2021-01-07 13:55:00|1791|1790.6|1791.4|1791|1793.6|1793.2|1791|1790.6|16580
1610028000000|2021-01-07 14:00:00|1791.2|1791.2|1794|1793.4|1794.8|1794.6|1791.2|1791|10780
1610028300000|2021-01-07 14:05:00|1794.2|1793.6|1797|1796.8|1797.2|1797|1793.2|1792.6|44322
1610028600000|2021-01-07 14:10:00|1797.6|1797|1796.4|1796.2|1798|1797.6|1793.6|1793|29909
1610028900000|2021-01-07 14:15:00|1796.6|1796.4|1798|1797.8|1798|1797.8|1795.6|1795.2|26742
1610029200000|2021-01-07 14:20:00|1797.8|1797.6|1799.6|1799.4|1801.4|1801|1797.4|1797.2|30436
1610029500000|2021-01-07 14:25:00|1799.4|1799.2|1801.4|1801|1803.2|1802.8|1798.4|1798|45555
1610029800000|2021-01-07 14:30:00|1801.6|1801.2|1804.2|1803.6|1809.2|1809|1799.8|1799.2|86841
1610030100000|2021-01-07 14:35:00|1804|1803.8|1804|1803.2|1810|1809.8|1802.6|1802.2|48853
1610030400000|2021-01-07 14:40:00|1804.2|1803.4|1804.4|1803.8|1808|1807.8|1800.6|1800|91295
1610030700000|2021-01-07 14:45:00|1804.2|1804|1805.6|1804.8|1808.6|1808.4|1803.4|1803|33527
1610031000000|2021-01-07 14:50:00|1805.4|1804.6|1808.6|1808|1808.8|1808.4|1804.8|1804.4|27342
1610031300000|2021-01-07 14:55:00|1808.8|1808.2|1810.8|1810|1813|1812.6|1808.2|1807.8|66542
1610031600000|2021-01-07 15:00:00|1811|1810.2|1811|1810.6|1813.6|1813|1809.8|1809.4|45721
1610031900000|2021-01-07 15:05:00|1810.8|1810.4|1810|1809.4|1813|1812.6|1807.6|1807.2|30918
1610032200000|2021-01-07 15:10:00|1809.8|1809.6|1804|1803.6|1810.8|1810.4|1802.6|1802.4|26386
1610032500000|2021-01-07 15:15:00|1804.2|1803.8|1806.6|1806.2|1806.8|1806.6|1802.2|1801.8|18928
1610032800000|2021-01-07 15:20:00|1806.4|1806.4|1803.8|1803.4|1808.6|1808.2|1803.6|1803.2|57151
1610033100000|2021-01-07 15:25:00|1803.6|1803.2|1807.8|1807.6|1808|1807.8|1803.4|1803.2|33277
1610033400000|2021-01-07 15:30:00|1808|1807.8|1811.4|1811.2|1811.8|1811.4|1807.4|1806.8|58995
1610033700000|2021-01-07 15:35:00|1811.6|1811.4|1816.2|1816|1817|1816.6|1811.6|1811.2|55054
1610034000000|2021-01-07 15:40:00|1816|1815.8|1815.2|1815|1817.8|1817.6|1814.2|1813.8|69389
1610034300000|2021-01-07 15:45:00|1815.4|1815.2|1816.4|1816.2|1818|1817.8|1815.2|1814.8|58547
1610034600000|2021-01-07 15:50:00|1816.6|1816.4|1817.8|1817.4|1817.8|1817.4|1815.2|1814.8|56389
1610034900000|2021-01-07 15:55:00|1818|1817.6|1818.6|1818.2|1821.2|1820.8|1817.8|1817.4|118086
1610035200000|2021-01-07 16:00:00|1818.8|1818.4|1821.6|1821.2|1825|1823.8|1817.4|1816.6|109134
1610035500000|2021-01-07 16:05:00|1822|1821.4|1813.6|1813.2|1822|1821.6|1812.4|1811.8|70333
1610035800000|2021-01-07 16:10:00|1813.8|1813.4|1817.8|1817.6|1818|1817.6|1813.8|1813.4|57131
1610036100000|2021-01-07 16:15:00|1818|1817.8|1819.4|1819.2|1820|1819.6|1817|1816.8|56266
1610036400000|2021-01-07 16:20:00|1819.6|1819.4|1819.6|1819.4|1821.6|1821.2|1819|1818.6|100237
1610036700000|2021-01-07 16:25:00|1819.4|1819.2|1818|1817.6|1820.8|1820.6|1817.4|1817.2|98042
1610092800000|2021-01-08 08:00:00|1833.8|1828.2|1834|1832.8|1836|1834.6|1829|1826.4|129039
1610093100000|2021-01-08 08:05:00|1833.8|1832.4|1812.2|1811|1833.8|1832.4|1809.8|1808.2|115848
1610093400000|2021-01-08 08:10:00|1811|1810.8|1815|1813.6|1815.8|1814.4|1805|1803.8|51720
1610093700000|2021-01-08 08:15:00|1815.6|1813.8|1816.6|1815.2|1822.6|1820.8|1812.8|1811.8|38119
1610094000000|2021-01-08 08:20:00|1816.4|1815.4|1811.6|1810.2|1819|1817.6|1811.6|1810|28641
1610094300000|2021-01-08 08:25:00|1811.4|1810|1806.8|1806|1812.4|1811.6|1806.4|1805.8|32506
1610094600000|2021-01-08 08:30:00|1807.4|1806.2|1809.2|1808|1811.2|1809.8|1806|1805|33019
1610094900000|2021-01-08 08:35:00|1809|1807.6|1811|1809.8|1812|1810.4|1807.4|1806.8|26945
1610095200000|2021-01-08 08:40:00|1811.2|1810|1813.8|1812.8|1814.2|1813|1808.4|1807.4|18040
1610095500000|2021-01-08 08:45:00|1813.6|1813|1810|1809|1814|1813|1809.2|1808.2|20401
1610095800000|2021-01-08 08:50:00|1810.2|1809.2|1806|1805.6|1810.8|1810|1804.2|1803.8|88284
1610096100000|2021-01-08 08:55:00|1806.2|1806|1807.6|1807.2|1809.2|1808.6|1805.6|1805|24359
1610096400000|2021-01-08 09:00:00|1807.8|1807|1803|1802.2|1807.8|1807.2|1802.6|1802|44362
1610096700000|2021-01-08 09:05:00|1802.8|1802|1798.2|1797.6|1803.6|1803|1797.4|1797|79827
1610097000000|2021-01-08 09:10:00|1798|1797.4|1792|1791.4|1799|1798.4|1790.6|1790|64984
1610097300000|2021-01-08 09:15:00|1792.2|1791.6|1794.6|1793.8|1797.2|1796.6|1791.4|1790.8|22280
1610097600000|2021-01-08 09:20:00|1794.8|1794|1792.6|1792.2|1795.8|1795.4|1789.8|1789.4|43014
1610097900000|2021-01-08 09:25:00|1792.8|1792|1786.4|1785.6|1793|1792.8|1785.2|1784.8|73448
1610098200000|2021-01-08 09:30:00|1786.8|1785.8|1784.4|1784|1789.2|1788.6|1781.2|1780.8|56663
1610098500000|2021-01-08 09:35:00|1784.2|1784.2|1787|1786.4|1787.2|1786.8|1781.8|1781.6|31135
1610098800000|2021-01-08 09:40:00|1787.2|1786.6|1788.4|1788|1789|1788.4|1783.2|1783|36307
1610099100000|2021-01-08 09:45:00|1788.2|1787.8|1788.6|1788|1792|1791.6|1787.4|1787|29299
1610099400000|2021-01-08 09:50:00|1788.4|1787.8|1788.4|1788|1791.4|1790.8|1788|1787.4|27939
1610099700000|2021-01-08 09:55:00|1788.2|1787.8|1791.2|1790.8|1792.6|1792|1788.2|1787.8|27512
1610100000000|2021-01-08 10:00:00|1791.4|1790.6|1795.4|1794.8|1796|1795.4|1791|1790.6|21549
1610100300000|2021-01-08 10:05:00|1795.6|1795|1795.8|1795|1797|1796.4|1794.2|1793.6|24394
1610100600000|2021-01-08 10:10:00|1795.6|1794.8|1795.4|1795|1797.8|1797.2|1793.8|1793|16255
1610100900000|2021-01-08 10:15:00|1795.2|1795.2|1794.8|1794.2|1798|1797.4|1794.2|1794|14159
1610101200000|2021-01-08 10:20:00|1794.6|1794.4|1794.8|1794.4|1796.2|1795.8|1793.6|1793.2|12421
1610101500000|2021-01-08 10:25:00|1795|1794.6|1793|1792.6|1796|1795.4|1791.4|1791|19711
1610101800000|2021-01-08 10:30:00|1793.2|1792.4|1790.2|1789.4|1796.4|1796|1790|1789.2|13624
1610102100000|2021-01-08 10:35:00|1790.6|1789.2|1785.6|1785.2|1790.6|1790|1785.2|1785|29190
1610102400000|2021-01-08 10:40:00|1785.4|1785|1779.4|1779|1785.4|1785.2|1779.2|1778.8|41689
1610102700000|2021-01-08 10:45:00|1779.6|1779.2|1784.6|1783.8|1785.4|1784.8|1778.8|1778.4|75343
1610103000000|2021-01-08 10:50:00|1784.4|1783.6|1785.2|1784.6|1785.8|1785.4|1783.4|1783|33166
1610103300000|2021-01-08 10:55:00|1785.4|1784.8|1787.2|1786.8|1789|1788.6|1785.4|1784.8|23567
1610103600000|2021-01-08 11:00:00|1787|1786.6|1782.4|1781.8|1787|1786.8|1781.4|1781|46194
1610103900000|2021-01-08 11:05:00|1782.2|1781.6|1785|1784.6|1785.2|1784.8|1782|1781.6|15713
1610104200000|2021-01-08 11:10:00|1784.8|1784.4|1788.6|1788|1789.8|1789.2|1784.6|1784|31001
1610104500000|2021-01-08 11:15:00|1788.8|1788.2|1784|1783.6|1789.4|1789|1783.4|1783|18036
1610104800000|2021-01-08 11:20:00|1784.2|1783.4|1788.6|1788.2|1789|1788.6|1784|1783.4|12643
1610105100000|2021-01-08 11:25:00|1788.4|1788|1789.6|1789.2|1790.2|1790|1788.2|1787.8|12179
1610105400000|2021-01-08 11:30:00|1789.8|1789.4|1788.4|1787.8|1790.4|1790|1788.2|1787.4|7612
1610105700000|2021-01-08 11:35:00|1788.6|1788|1790|1789.6|1790.2|1789.8|1786.8|1786.4|12720
1610106000000|2021-01-08 11:40:00|1790.2|1790|1792.8|1792.4|1794.4|1793.8|1789.8|1789.4|28204
1610106300000|2021-01-08 11:45:00|1793|1792.6|1792.4|1792|1795|1794.2|1791.8|1791.4|12418
1610106600000|2021-01-08 11:50:00|1792.2|1791.8|1791.8|1791.6|1792.8|1792.4|1790.4|1790|27283
1610106900000|2021-01-08 11:55:00|1791.6|1791.4|1787.8|1787.2|1791.6|1791.4|1786.8|1786.4|10034
1610107200000|2021-01-08 12:00:00|1787.6|1787|1783.8|1783.4|1787.8|1787.4|1783.6|1783.4|13757
1610107500000|2021-01-08 12:05:00|1783.6|1783.2|1779.4|1778.8|1784.2|1783.8|1778.8|1778.2|22995
1610107800000|2021-01-08 12:10:00|1779.6|1779|1783.8|1783.4|1784.2|1783.6|1779.6|1779|12041
1610108100000|2021-01-08 12:15:00|1784|1783.6|1787.6|1787.2|1790|1789.4|1783.4|1783|31296
1610108400000|2021-01-08 12:20:00|1787.4|1787|1785.2|1784.8|1787.8|1787.4|1784.2|1783.6|18959
1610108700000|2021-01-08 12:25:00|1785.4|1785|1786.6|1786|1788|1787.6|1784.8|1784.2|13128
1610109000000|2021-01-08 12:30:00|1786.4|1785.8|1788.4|1788.2|1790|1789.4|1785.6|1785|44142
1610109300000|2021-01-08 12:35:00|1788.2|1788|1788.4|1788|1790|1789.8|1787|1786.6|37665
1610109600000|2021-01-08 12:40:00|1788.6|1788.2|1783.8|1783.6|1789|1788.8|1783.2|1782.8|44680
1610109900000|2021-01-08 12:45:00|1784|1783.8|1786.2|1785.8|1787.6|1787|1784|1783.8|23560
1610110200000|2021-01-08 12:50:00|1786.4|1786|1786.6|1786|1787.4|1786.8|1785.2|1784.8|15499
1610110500000|2021-01-08 12:55:00|1786.8|1786.2|1787.2|1786.6|1787.6|1787.2|1785.8|1785|18132
1610110800000|2021-01-08 13:00:00|1787|1786.8|1790.4|1789.8|1790.6|1790.2|1786.4|1786|19390
1610111100000|2021-01-08 13:05:00|1790.2|1790|1789.6|1789|1791|1790.6|1788.8|1788.6|15646
1610111400000|2021-01-08 13:10:00|1789.8|1789.2|1790.6|1790.4|1791.2|1791|1789.4|1789|24513
1610111700000|2021-01-08 13:15:00|1790.8|1790.6|1790|1789.8|1791.2|1791|1790|1789.6|9076
1610112000000|2021-01-08 13:20:00|1790.2|1790|1792.8|1792.6|1792.8|1792.6|1789.8|1789.6|26679
1610112300000|2021-01-08 13:25:00|1793|1792.8|1794.6|1794.2|1795.2|1794.6|1792.2|1791.8|18409
1610112600000|2021-01-08 13:30:00|1794.2|1793.8|1792.2|1791.6|1795|1794.6|1789.8|1789.2|40785
1610112900000|2021-01-08 13:35:00|1792.4|1791.8|1796.8|1796.6|1797.4|1796.8|1791.2|1790.8|22082
1610113200000|2021-01-08 13:40:00|1797.2|1796.8|1799|1798.6|1799.6|1799.2|1794.2|1793.8|15517
1610113500000|2021-01-08 13:45:00|1798.8|1798.8|1797|1796.4|1798.8|1798.8|1795.6|1795.2|23381
1610113800000|2021-01-08 13:50:00|1797.2|1796.6|1790.4|1789.8|1798.6|1798|1790.2|1789.6|18003
1610114100000|2021-01-08 13:55:00|1790.6|1790|1789.2|1788.6|1793.8|1793|1788.8|1788.4|13027
1610114400000|2021-01-08 14:00:00|1789|1788.8|1792.2|1791.6|1792.4|1791.8|1787.6|1787|9176
1610114700000|2021-01-08 14:05:00|1792.4|1791.8|1794.2|1793.6|1795.8|1795.2|1792|1791.6|15385
1610115000000|2021-01-08 14:10:00|1794|1793.4|1794|1793.6|1795.2|1794.6|1792|1791.4|39186
1610115300000|2021-01-08 14:15:00|1794.2|1793.8|1793.8|1793.2|1796.4|1795.8|1793.2|1792.8|10284
1610115600000|2021-01-08 14:20:00|1793.6|1793|1790.8|1790.4|1794|1793.6|1790.6|1790.2|9720
1610115900000|2021-01-08 14:25:00|1790.6|1790.2|1792.4|1792|1793.4|1793|1790.4|1790|18656
1610116200000|2021-01-08 14:30:00|1792.6|1792.2|1788.2|1787.6|1795.6|1795.2|1787.8|1787|26575
1610116500000|2021-01-08 14:35:00|1788.4|1787.8|1783.6|1783.2|1791|1790.2|1782.8|1782.2|16401
1610116800000|2021-01-08 14:40:00|1783.8|1783.4|1792.4|1791.6|1793|1792.4|1783.8|1783.2|21310
1610117100000|2021-01-08 14:45:00|1792.2|1791.4|1790|1789.6|1792.2|1791.4|1787.2|1786.8|32080
1610117400000|2021-01-08 14:50:00|1790.4|1789.8|1787.6|1786.6|1790.6|1790|1785.4|1785|33940
1610117700000|2021-01-08 14:55:00|1787.4|1787|1788|1787.2|1788.4|1787.6|1785.4|1785|13684
1610118000000|2021-01-08 15:00:00|1788.2|1787.8|1787.6|1787|1789.8|1789|1786.4|1786|12474
1610118300000|2021-01-08 15:05:00|1787.8|1787.2|1790.2|1789.4|1790.8|1790.4|1787.2|1786.6|17344
1610118600000|2021-01-08 15:10:00|1790|1789.6|1789.8|1789.2|1793.6|1793|1789.8|1789.2|14158
1610118900000|2021-01-08 15:15:00|1789.6|1789|1790|1789.4|1791.2|1791|1787.6|1787.2|32787
1610119200000|2021-01-08 15:20:00|1790.2|1789.6|1786.4|1785.8|1792|1791.4|1786.2|1785.6|18191
1610119500000|2021-01-08 15:25:00|1786.6|1786|1784.8|1784.6|1787.8|1787.6|1784.6|1784.2|28951
1610119800000|2021-01-08 15:30:00|1785|1784.8|1783|1782.6|1788.8|1788.2|1782.6|1782|26838
1610120100000|2021-01-08 15:35:00|1782.8|1782.4|1780.4|1779.8|1783|1782.4|1778.6|1778.2|70731
1610120400000|2021-01-08 15:40:00|1780.6|1780|1781.8|1781.4|1782.4|1782|1780|1779.6|19412
1610120700000|2021-01-08 15:45:00|1782|1781.6|1783.8|1783.4|1784|1783.4|1781.2|1780.6|33685
1610121000000|2021-01-08 15:50:00|1784|1783.8|1781.2|1781|1784.2|1784|1780.4|1780|22692
1610121300000|2021-01-08 15:55:00|1781.4|1781.2|1780|1779.6|1782.2|1781.8|1779.2|1779|24298
1610121600000|2021-01-08 16:00:00|1780.2|1779.8|1778.8|1778.4|1780.8|1780.6|1778.2|1778|33144
1610121900000|2021-01-08 16:05:00|1779|1778.6|1775|1774.6|1779|1778.6|1774.6|1774.2|41514
1610122200000|2021-01-08 16:10:00|1774.8|1774.4|1777.4|1777|1778.2|1777.8|1774.6|1774.2|47341
1610122500000|2021-01-08 16:15:00|1777.2|1777.2|1775.4|1775|1777.4|1777.2|1774.2|1774|61921
1610122800000|2021-01-08 16:20:00|1775.2|1774.8|1776.6|1776.2|1777.4|1777|1775|1774.8|30131
1610123100000|2021-01-08 16:25:00|1776.4|1776.4|1778.4|1777.6|1779.2|1778.4|1776|1775.8|55451
1610352000000|2021-01-11 08:00:00|1775|1770|1764|1762.6|1775|1771.8|1763.2|1762|90968
1610352300000|2021-01-11 08:05:00|1764.4|1762.8|1761.6|1760.6|1771.6|1769.8|1760.4|1759|62091
1610352600000|2021-01-11 08:10:00|1761.8|1760.8|1770.4|1769.4|1773.8|1772.8|1761.8|1760.8|37081
1610352900000|2021-01-11 08:15:00|1770.6|1769.6|1771.4|1770.8|1773.8|1773|1768|1766.4|25423
1610353200000|2021-01-11 08:20:00|1771.6|1771|1775.6|1775.2|1781.4|1780.6|1771.6|1771|41693
1610353500000|2021-01-11 08:25:00|1775.8|1775|1783.8|1783.2|1784.6|1783.4|1774.4|1773.2|31622
1610353800000|2021-01-11 08:30:00|1784|1782.8|1774|1773.4|1784.4|1783.6|1773.2|1772.6|52426
1610354100000|2021-01-11 08:35:00|1774.2|1773.6|1777|1776|1778|1777.6|1772.8|1772|53366
1610354400000|2021-01-11 08:40:00|1776.8|1775.8|1769.2|1768.8|1777.8|1776.8|1769.2|1768.6|28538
1610354700000|2021-01-11 08:45:00|1769.4|1769|1767.6|1767|1770.6|1770|1765.4|1765.2|33289
1610355000000|2021-01-11 08:50:00|1767.4|1766.8|1768.6|1768|1770.4|1769.8|1765.2|1765|34481
1610355300000|2021-01-11 08:55:00|1768.8|1768.2|1772.8|1772.2|1773|1772.4|1767.4|1767|17183
1610355600000|2021-01-11 09:00:00|1773|1772.4|1775.2|1774.8|1777.8|1777.4|1773|1772.4|21941
1610355900000|2021-01-11 09:05:00|1775|1775|1779|1778.4|1779.6|1778.8|1774.4|1774|19096
1610356200000|2021-01-11 09:10:00|1779.2|1778.6|1777.8|1777.2|1780|1779.6|1776.6|1776.2|31261
1610356500000|2021-01-11 09:15:00|1777.6|1777|1775|1774.6|1779.4|1778.8|1775|1774.4|22172
1610356800000|2021-01-11 09:20:00|1775.2|1774.4|1778.4|1778|1779.2|1778.8|1773.6|1773.2|18788
1610357100000|2021-01-11 09:25:00|1778.6|1778.2|1772|1771.4|1779.8|1779.2|1771.6|1770.8|35440
1610357400000|2021-01-11 09:30:00|1772.4|1771.6|1773|1772.2|1775.8|1775.2|1770.2|1770|23696
1610357700000|2021-01-11 09:35:00|1772.8|1772.4|1771|1770.4|1774.8|1774.2|1770.6|1770.2|29592
1610358000000|2021-01-11 09:40:00|1771.2|1770.6|1770|1769.2|1772.4|1771.8|1769.4|1768.6|21324
1610358300000|2021-01-11 09:45:00|1769.8|1769.4|1769.2|1768.8|1771.2|1770.4|1768.2|1767.6|11945
1610358600000|2021-01-11 09:50:00|1769.4|1769|1767.6|1767|1769.8|1769.2|1767|1766.2|30063
1610358900000|2021-01-11 09:55:00|1767.4|1766.8|1767.8|1767.4|1769.8|1769.2|1767|1766.6|23152
1610359200000|2021-01-11 10:00:00|1767.6|1767|1769.6|1768.8|1770|1769.6|1766.6|1766|12287
1610359500000|2021-01-11 10:05:00|1769.8|1769|1772.6|1772|1774.2|1774|1769.4|1768.8|17446
1610359800000|2021-01-11 10:10:00|1772.4|1772.2|1774|1773.4|1774.6|1774|1772.4|1772|5315
1610360100000|2021-01-11 10:15:00|1774.2|1773.6|1773.6|1773|1776|1775.6|1773|1772.6|15331
1610360400000|2021-01-11 10:20:00|1773.4|1773.2|1774.6|1774.2|1774.6|1774.4|1772.8|1772.4|12418
1610360700000|2021-01-11 10:25:00|1774.8|1774.4|1777.4|1777|1777.6|1777|1774|1773.6|23376
1610361000000|2021-01-11 10:30:00|1777.2|1776.8|1770|1769.4|1777.8|1777.4|1769.8|1769.2|30580
1610361300000|2021-01-11 10:35:00|1769.8|1769.2|1769.6|1769.2|1770.6|1770.4|1769.2|1768.4|21505
1610361600000|2021-01-11 10:40:00|1769.8|1769.4|1768.2|1767.8|1770|1769.4|1765.4|1765|29107
1610361900000|2021-01-11 10:45:00|1768.6|1768|1767.2|1767|1770|1769.4|1767.2|1767|31839
1610362200000|2021-01-11 10:50:00|1767.4|1767.2|1767.2|1767|1768.4|1768|1765.8|1765.2|19475
1610362500000|2021-01-11 10:55:00|1767.4|1766.8|1766.2|1766|1768.6|1768.2|1765|1764.6|23836
1610362800000|2021-01-11 11:00:00|1766.4|1766.2|1765.6|1765|1766.6|1766.2|1764.8|1764.6|16662
1610363100000|2021-01-11 11:05:00|1765.4|1764.8|1765|1764.6|1765.6|1764.8|1763.4|1763.2|20831
1610363400000|2021-01-11 11:10:00|1764.8|1764.4|1762.6|1762.4|1765.4|1765|1762.6|1762.4|32387
1610363700000|2021-01-11 11:15:00|1762.4|1762.2|1761|1760.2|1764|1763.4|1760.6|1760|37833
1610364000000|2021-01-11 11:20:00|1761.2|1760.4|1758|1757.4|1763.4|1763|1757.6|1757.2|64440
1610364300000|2021-01-11 11:25:00|1758.2|1757.6|1756.8|1756.6|1758.6|1758|1753.8|1753.2|43055
1610364600000|2021-01-11 11:30:00|1756.6|1756.4|1752|1751.4|1756.6|1756.4|1751.8|1751.2|38927
1610364900000|2021-01-11 11:35:00|1752.2|1751.6|1751.4|1751|1753|1752.4|1750.2|1750|27133
1610365200000|2021-01-11 11:40:00|1751.2|1750.8|1751.4|1750.8|1753.2|1752.4|1749.6|1749.2|53247
1610365500000|2021-01-11 11:45:00|1751.2|1750.6|1749.4|1748.8|1752.8|1752.2|1749|1748.6|32823
1610365800000|2021-01-11 11:50:00|1749.6|1749|1749.6|1748.8|1751.2|1750.6|1748.8|1748.2|10446
1610366100000|2021-01-11 11:55:00|1749.4|1749|1752.4|1751.8|1752.6|1752|1748.8|1748.2|10206
1610366400000|2021-01-11 12:00:00|1752.2|1752|1751.6|1751|1753.8|1753.4|1751.6|1751|21205
1610366700000|2021-01-11 12:05:00|1751.4|1750.8|1752|1751.4|1752|1751.6|1749.8|1749.6|17812
1610367000000|2021-01-11 12:10:00|1751.8|1751.6|1751.8|1751.4|1754.2|1753.8|1751.2|1750.8|24095
1610367300000|2021-01-11 12:15:00|1751.6|1751.2|1751|1750.6|1751.8|1751.6|1749.4|1749.2|51020
1610367600000|2021-01-11 12:20:00|1750.8|1750.4|1751.4|1750.8|1753|1752.6|1750.2|1750|19468
1610367900000|2021-01-11 12:25:00|1751.2|1750.6|1756|1755.6|1756.4|1756|1749.8|1749.2|38802
1610368200000|2021-01-11 12:30:00|1756.2|1755.8|1753.4|1753|1757|1756.2|1753.2|1752.8|10656
1610368500000|2021-01-11 12:35:00|1753.6|1753.2|1754.2|1753.6|1755|1754.6|1753.4|1753|8041
1610368800000|2021-01-11 12:40:00|1754.4|1753.8|1757.8|1757.6|1758.2|1757.6|1753.8|1753.2|11770
1610369100000|2021-01-11 12:45:00|1758|1757.4|1755.8|1755.4|1758.2|1757.6|1755.4|1755|10986
1610369400000|2021-01-11 12:50:00|1756|1755.2|1754.2|1753.8|1757|1756.6|1754.2|1753.6|8676
1610369700000|2021-01-11 12:55:00|1754.4|1754|1751.6|1751.2|1755|1754.6|1751.4|1751|22948
1610370000000|2021-01-11 13:00:00|1751.4|1751|1748.4|1747.8|1751.6|1751.2|1748.2|1747.6|23514
1610370300000|2021-01-11 13:05:00|1748.2|1748|1750.4|1750|1751.6|1751.2|1748.2|1747.8|15926
1610370600000|2021-01-11 13:10:00|1750.2|1750.2|1752.4|1752|1753.6|1753|1750|1749.8|16097
1610370900000|2021-01-11 13:15:00|1752.6|1752.2|1748.8|1748.2|1753|1752.6|1748.6|1748|13984
1610371200000|2021-01-11 13:20:00|1748.6|1748|1749.4|1749|1750.4|1750|1747.2|1746.6|17728
1610371500000|2021-01-11 13:25:00|1749.6|1749.2|1749.2|1748.8|1750.4|1750.2|1749|1748.8|8943
1610371800000|2021-01-11 13:30:00|1749|1748.6|1749.2|1748.8|1750.6|1750.2|1748.2|1747.8|12315
1610372100000|2021-01-11 13:35:00|1749|1749|1746|1745.4|1749.6|1749.2|1745.6|1745.2|29796
1610372400000|2021-01-11 13:40:00|1746.2|1745.6|1746|1745.6|1746.4|1746|1743.4|1743|39224
1610372700000|2021-01-11 13:45:00|1745.8|1745.4|1743.8|1743.4|1748.6|1748.2|1743.8|1743.4|13663
1610373000000|2021-01-11 13:50:00|1743.6|1743.2|1740.6|1740.2|1744.2|1744|1740.2|1740|34391
1610373300000|2021-01-11 13:55:00|1740.8|1740.4|1742.2|1741.6|1742.8|1742.6|1740.6|1740|19768
1610373600000|2021-01-11 14:00:00|1742.4|1741.8|1744.8|1744.2|1746.8|1746.4|1740|1739.4|46304
1610373900000|2021-01-11 14:05:00|1744.6|1744.4|1746|1745.4|1749.2|1749|1744.2|1743.8|29527
1610374200000|2021-01-11 14:10:00|1746.2|1745.6|1740.4|1739.6|1746.6|1746.4|1740|1739.4|29729
1610374500000|2021-01-11 14:15:00|1740.2|1739.8|1734.4|1734|1740.2|1740|1734|1733.4|44779
1610374800000|2021-01-11 14:20:00|1734.2|1733.6|1736.4|1735.8|1737|1736.8|1733.8|1733.6|43190
1610375100000|2021-01-11 14:25:00|1736.2|1735.6|1736|1735.2|1738.4|1738|1735|1734.4|19317
1610375400000|2021-01-11 14:30:00|1735.8|1735.4|1747.6|1746.8|1747.8|1747|1732.8|1732.2|112997
1610375700000|2021-01-11 14:35:00|1747.4|1746.6|1747.2|1746.8|1749|1748.2|1742.2|1741.6|56419
1610376000000|2021-01-11 14:40:00|1747|1746.6|1747|1746.2|1748.8|1748.4|1743.4|1743|24399
1610376300000|2021-01-11 14:45:00|1746.8|1746|1743.8|1743.2|1747.6|1747.2|1743.8|1743.2|29495
1610376600000|2021-01-11 14:50:00|1744|1743.4|1748.4|1747.8|1748.6|1747.8|1741.6|1741.2|25723
1610376900000|2021-01-11 14:55:00|1748.6|1748|1752.4|1751.8|1753.6|1753.2|1747.4|1747.2|96876
1610377200000|2021-01-11 15:00:00|1752.6|1751.6|1751.4|1750.6|1754.2|1753.8|1750.8|1750.2|20927
1610377500000|2021-01-11 15:05:00|1751.2|1750.8|1750.6|1750.2|1752.6|1752|1747.8|1747.2|31367
1610377800000|2021-01-11 15:10:00|1750.4|1750|1746|1745.8|1751.2|1750.6|1745.6|1745.2|40431
1610378100000|2021-01-11 15:15:00|1746.2|1746|1749.8|1749.2|1751|1750.6|1745.4|1745|40787
1610378400000|2021-01-11 15:20:00|1750|1749.4|1751.4|1751|1753.8|1753.6|1747.6|1747|19881
1610378700000|2021-01-11 15:25:00|1751.6|1751.2|1750.2|1749.6|1752.4|1752|1748.8|1748.2|22129
1610379000000|2021-01-11 15:30:00|1750.4|1749.8|1748.4|1747.8|1751.4|1750.8|1748.2|1747.6|28289
1610379300000|2021-01-11 15:35:00|1748.2|1748.2|1746.2|1745.8|1748.8|1748.6|1745.8|1745.4|18450
1610379600000|2021-01-11 15:40:00|1746.4|1746|1744.8|1744.2|1748|1747.6|1744.4|1744|25322
1610379900000|2021-01-11 15:45:00|1744.6|1744|1744.8|1744.2|1745|1744.8|1742|1741.4|27884
1610380200000|2021-01-11 15:50:00|1744.6|1744|1746|1745.6|1746|1745.6|1743.4|1743|21970
1610380500000|2021-01-11 15:55:00|1745.8|1745.4|1747.6|1747|1748.6|1748.2|1745|1744.6|25294
1610380800000|2021-01-11 16:00:00|1747.8|1747.2|1744|1743.6|1748.4|1748|1743.8|1743.2|30583
1610381100000|2021-01-11 16:05:00|1744.2|1743.8|1746.2|1745.8|1746.6|1746.2|1743.8|1743.6|39425
1610381400000|2021-01-11 16:10:00|1746|1746|1744|1743.6|1746.6|1746|1743|1742.6|42822
1610381700000|2021-01-11 16:15:00|1744.2|1743.4|1746.4|1746|1746.6|1746|1743.6|1743.4|44794
1610382000000|2021-01-11 16:20:00|1746.2|1746.2|1746.8|1746.4|1747|1746.8|1744|1743.8|33997
1610382300000|2021-01-11 16:25:00|1746.6|1746.2|1749.4|1748.8|1749.8|1749.4|1745|1744.8|71294
1610438400000|2021-01-12 08:00:00|1763|1761.2|1768.6|1767|1770.8|1769.8|1762.2|1756|89975
1610438700000|2021-01-12 08:05:00|1768.2|1766.6|1772|1771.4|1774.4|1773.6|1767.2|1765.4|20797
1610439000000|2021-01-12 08:10:00|1772.2|1771.6|1766|1764.8|1774.4|1773.4|1765|1763.8|27486
1610439300000|2021-01-12 08:15:00|1766.2|1765|1760.8|1760.2|1767.8|1766.8|1760.8|1760|23467
1610439600000|2021-01-12 08:20:00|1760.6|1760|1760.2|1759.6|1764.2|1763.2|1758.6|1758|17588
1610439900000|2021-01-12 08:25:00|1760.4|1759.8|1755|1754.4|1762|1761.2|1754.2|1753.8|22567
1610440200000|2021-01-12 08:30:00|1754.8|1754.6|1759|1758.2|1759|1758.6|1754.2|1753.8|21871
1610440500000|2021-01-12 08:35:00|1759.4|1758.4|1757.6|1757|1763.4|1762.6|1757.4|1756.4|35154
1610440800000|2021-01-12 08:40:00|1757.4|1756.6|1759.8|1759.2|1760|1759.6|1757.4|1756.6|16212
1610441100000|2021-01-12 08:45:00|1760|1758.8|1754.6|1754|1760|1759.2|1752.6|1752|13644
1610441400000|2021-01-12 08:50:00|1754.8|1754.2|1753.4|1752.8|1755.6|1755.2|1750.8|1750.4|16186
1610441700000|2021-01-12 08:55:00|1753.2|1752.6|1758|1757|1758.8|1758.2|1753.2|1752.6|15805
1610442000000|2021-01-12 09:00:00|1758.2|1757.2|1758|1757.4|1760|1759.4|1755.2|1754.4|19136
1610442300000|2021-01-12 09:05:00|1758.2|1757.6|1757.4|1756.8|1760|1759.6|1756|1755.4|8778
1610442600000|2021-01-12 09:10:00|1757.6|1757|1761.8|1761.2|1763.8|1763|1756.8|1756.4|22925
1610442900000|2021-01-12 09:15:00|1761.6|1761.4|1761.4|1761|1762.4|1761.8|1760|1759.4|15152
1610443200000|2021-01-12 09:20:00|1761.6|1761.2|1764|1763.4|1767.2|1767|1761.4|1761|29752
1610443500000|2021-01-12 09:25:00|1764.2|1763.6|1760.8|1760.2|1764.8|1764.2|1759.6|1759|42445
1610443800000|2021-01-12 09:30:00|1760.6|1760|1765.6|1765|1765.8|1765.2|1760.4|1759.8|19319
1610444100000|2021-01-12 09:35:00|1765.4|1765.2|1766.4|1766|1766.6|1766|1763.8|1763.4|10003
1610444400000|2021-01-12 09:40:00|1766.6|1766.2|1766.4|1766|1767.4|1767.2|1763.6|1763.2|13201
1610444700000|2021-01-12 09:45:00|1766.6|1766.2|1771.8|1771.4|1772|1771.4|1766.6|1766.2|14824
1610445000000|2021-01-12 09:50:00|1771.6|1771.2|1771.8|1771.2|1774.8|1774.4|1769.8|1769.2|23408
1610445300000|2021-01-12 09:55:00|1771.6|1771|1770.6|1770.2|1771.8|1771.4|1767.2|1766.6|29862
1610445600000|2021-01-12 10:00:00|1770.8|1770.4|1776.4|1776|1777.6|1777|1770.8|1770.4|111142
1610445900000|2021-01-12 10:05:00|1776.2|1775.6|1773.6|1773|1776.2|1775.6|1771.6|1771.2|23608
1610446200000|2021-01-12 10:10:00|1773.8|1773.2|1772.6|1772|1775.2|1774.8|1772.2|1771.8|34582
1610446500000|2021-01-12 10:15:00|1772.8|1772.2|1772|1771.6|1774|1773.4|1770.2|1770|17318
1610446800000|2021-01-12 10:20:00|1771.8|1771.4|1775.4|1774.8|1775.6|1775.2|1771|1770.6|17786
1610447100000|2021-01-12 10:25:00|1775.2|1774.6|1775.4|1774.8|1775.8|1775.6|1773.6|1773.2|23005
1610447400000|2021-01-12 10:30:00|1775.2|1775|1769.6|1769.2|1775.6|1775.2|1769.4|1769.2|74217
1610447700000|2021-01-12 10:35:00|1769.4|1769.4|1768.8|1768.6|1769.4|1769.4|1766.6|1766.2|9427
1610448000000|2021-01-12 10:40:00|1769|1768.8|1767|1766.6|1772|1771.6|1766.6|1766.4|12689
1610448300000|2021-01-12 10:45:00|1766.8|1766.4|1767.6|1767|1768.6|1768|1766.2|1765.6|18673
1610448600000|2021-01-12 10:50:00|1767.4|1767.2|1769|1768.8|1770|1769.6|1766.4|1765.8|16019
1610448900000|2021-01-12 10:55:00|1768.8|1768.6|1770.4|1770|1771.8|1771.6|1768.8|1768.4|19358
1610449200000|2021-01-12 11:00:00|1770.6|1770.2|1769.2|1768.6|1771.8|1771.4|1768.6|1768.4|12119
1610449500000|2021-01-12 11:05:00|1769|1768.8|1770.2|1769.6|1772.4|1772|1768.6|1768.2|14373
1610449800000|2021-01-12 11:10:00|1770|1769.4|1764|1763.6|1770.6|1770|1762.8|1762.4|34140
1610450100000|2021-01-12 11:15:00|1764.2|1763.8|1766.8|1766.4|1768.4|1767.8|1764|1763.4|20773
1610450400000|2021-01-12 11:20:00|1767|1766.6|1766.6|1766.2|1768.4|1768|1765.6|1765.2|24316
1610450700000|2021-01-12 11:25:00|1766.4|1766.4|1770.2|1769.6|1772.2|1771.8|1766.4|1766|23730
1610451000000|2021-01-12 11:30:00|1770.4|1769.8|1775.8|1775.4|1776.4|1776|1770.4|1769.6|28160
1610451300000|2021-01-12 11:35:00|1775.6|1775.2|1773.6|1773.2|1778.4|1778|1773|1772.6|46924
1610451600000|2021-01-12 11:40:00|1773.4|1773|1774.2|1774|1774.8|1774.6|1772|1771.4|17683
1610451900000|2021-01-12 11:45:00|1774.4|1774.2|1773.6|1773|1775.4|1775|1772.2|1771.8|18373
1610452200000|2021-01-12 11:50:00|1773.4|1772.8|1773.6|1773.2|1774.8|1774.4|1772.2|1771.6|45846
1610452500000|2021-01-12 11:55:00|1773.8|1773.4|1771.6|1771.2|1774.4|1774|1771.6|1771|23764
1610452800000|2021-01-12 12:00:00|1771.8|1771.4|1773.4|1772.8|1774.8|1774.4|1771.6|1771.2|16935
1610453100000|2021-01-12 12:05:00|1773.2|1772.6|1773.6|1773.2|1776.2|1775.6|1772.6|1772|37122
1610453400000|2021-01-12 12:10:00|1773.4|1773|1770|1769.6|1773.4|1773|1769.6|1769.2|8105
1610453700000|2021-01-12 12:15:00|1769.8|1769.4|1768.8|1768.4|1772|1771.4|1768.8|1768.4|13035
1610454000000|2021-01-12 12:20:00|1769|1768.6|1770|1769.4|1771|1770.8|1767.8|1767.4|16219
1610454300000|2021-01-12 12:25:00|1769.8|1769.6|1769|1768.6|1770.6|1770.4|1768.2|1767.8|10107
1610454600000|2021-01-12 12:30:00|1769.2|1768.8|1766.4|1766|1769.8|1769.4|1766.2|1766|20220
1610454900000|2021-01-12 12:35:00|1766.6|1766.2|1768.6|1768.2|1770|1769.4|1765.4|1765.2|38074
1610455200000|2021-01-12 12:40:00|1768.4|1768.4|1770|1769.6|1771|1770.8|1768.4|1768.2|23997
1610455500000|2021-01-12 12:45:00|1769.8|1769.4|1771.6|1771.2|1772.6|1772|1769.2|1769|15722
1610455800000|2021-01-12 12:50:00|1771.4|1771.4|1768.4|1768|1772.4|1771.8|1768.2|1768|34274
1610456100000|2021-01-12 12:55:00|1768.2|1767.8|1764|1763.6|1768.4|1768|1764|1763.6|15047
1610456400000|2021-01-12 13:00:00|1763.8|1763.4|1765.8|1765.2|1766.4|1766.2|1763|1762.6|27861
1610456700000|2021-01-12 13:05:00|1765.6|1765|1766.8|1766.2|1766.8|1766.4|1763|1762.8|37627
1610457000000|2021-01-12 13:10:00|1766.6|1766|1764.6|1764.2|1767.2|1766.6|1764.4|1764|38325
1610457300000|2021-01-12 13:15:00|1764.4|1764|1768|1767.8|1768.8|1768.2|1764|1763.8|22082
1610457600000|2021-01-12 13:20:00|1768.2|1767.6|1766.6|1766|1769.2|1768.8|1766.4|1765.8|16758
1610457900000|2021-01-12 13:25:00|1766.8|1766.2|1767.6|1767.2|1769|1768.4|1766|1765.4|14319
1610458200000|2021-01-12 13:30:00|1767.8|1767.4|1768|1767.4|1770|1769.4|1767.6|1767|16755
1610458500000|2021-01-12 13:35:00|1768.2|1767.6|1767.2|1766.6|1768.6|1768.4|1764.4|1763.8|1242925
1610458800000|2021-01-12 13:40:00|1767|1766.4|1769.6|1769.4|1770.6|1770.4|1766.8|1766.4|51929
1610459100000|2021-01-12 13:45:00|1769.4|1769.2|1769.6|1769|1772|1771.8|1768.2|1768|25330
1610459400000|2021-01-12 13:50:00|1769.4|1769.2|1771.8|1771.2|1772|1771.4|1768.4|1768.2|20384
1610459700000|2021-01-12 13:55:00|1771.6|1771.4|1769|1768.6|1771.6|1771.4|1766.2|1765.4|18778
1610460000000|2021-01-12 14:00:00|1769.2|1768.8|1770|1769.6|1771|1770.4|1767.4|1766.8|18334
1610460300000|2021-01-12 14:05:00|1770.2|1769.8|1768|1767.6|1770.4|1770|1766.2|1766|22548
1610460600000|2021-01-12 14:10:00|1767.8|1767.4|1768.6|1768.2|1769.4|1768.8|1767|1766.8|13142
1610460900000|2021-01-12 14:15:00|1768.8|1768.4|1771.2|1770.8|1772.6|1772.2|1768.8|1768.4|22732
1610461200000|2021-01-12 14:20:00|1771.4|1771|1770.8|1770.4|1772.8|1772.4|1769.2|1768.6|24252
1610461500000|2021-01-12 14:25:00|1770.6|1770.2|1769.4|1769|1770.8|1770.6|1766.8|1766.2|35777
1610461800000|2021-01-12 14:30:00|1769.2|1768.8|1769.2|1768.8|1771.2|1770.8|1767.8|1767.6|45545
1610462100000|2021-01-12 14:35:00|1769|1769|1767.4|1767|1769|1769|1765.2|1764.6|54369
1610462400000|2021-01-12 14:40:00|1767.6|1767.2|1769.6|1769|1771.6|1771.4|1766.2|1765.6|36543
1610462700000|2021-01-12 14:45:00|1769.4|1769.2|1765.4|1765|1770|1769.8|1765.2|1764.8|36626
1610463000000|2021-01-12 14:50:00|1765.2|1764.8|1762|1761.6|1765.8|1765.6|1757.4|1757.2|61388
1610463300000|2021-01-12 14:55:00|1762.2|1761.8|1762.8|1762.2|1765.4|1765|1761.8|1761.2|22104
1610463600000|2021-01-12 15:00:00|1762.6|1762|1763|1762.8|1764.6|1764.2|1760.8|1760.4|16946
1610463900000|2021-01-12 15:05:00|1763.2|1763|1765|1764.8|1765|1764.8|1761.4|1761.2|37053
1610464200000|2021-01-12 15:10:00|1765|1764.4|1763.8|1763.2|1765|1764.4|1762.2|1761.4|5731
1610464500000|2021-01-12 15:15:00|1764|1763.4|1765|1764.2|1765.6|1765|1763.2|1762.6|6253
1610464800000|2021-01-12 15:20:00|1765.2|1764.4|1768.8|1768.2|1770.2|1769.6|1765.2|1764.4|9860
1610465100000|2021-01-12 15:25:00|1769.2|1768.8|1767.2|1766.8|1770.2|1769.6|1767.2|1766.8|2575
1610465400000|2021-01-12 15:30:00|1766.4|1766|1767|1766.4|1768.8|1768.4|1766|1765.6|37252
1610465700000|2021-01-12 15:35:00|1766.8|1766.6|1764.4|1764.2|1767.4|1767|1764.2|1764|32533
1610466000000|2021-01-12 15:40:00|1764.6|1764.4|1768.6|1768.2|1768.8|1768.2|1763.8|1763.4|17035
1610466300000|2021-01-12 15:45:00|1768.8|1768|1766.4|1766|1768.8|1768.4|1765.8|1765.4|17376
1610466600000|2021-01-12 15:50:00|1766.6|1766.2|1767|1766.8|1767.8|1767.4|1766.2|1765.8|23707
1610466900000|2021-01-12 15:55:00|1766.8|1766.6|1766.6|1766|1767.8|1767.4|1765.8|1765.4|24883
1610467200000|2021-01-12 16:00:00|1766.4|1766.2|1765.6|1765.4|1767.8|1767.6|1765|1764.6|34093
1610467500000|2021-01-12 16:05:00|1765.8|1765.2|1767|1766.6|1768|1767.6|1765.2|1764.8|35128
1610467800000|2021-01-12 16:10:00|1767.2|1766.8|1766.2|1766|1768.4|1768|1764.2|1764|135885
1610468100000|2021-01-12 16:15:00|1766.4|1766.2|1766.4|1766.2|1767.2|1766.6|1764.6|1764|40108
1610468400000|2021-01-12 16:20:00|1766.6|1766.4|1765.2|1765|1768.2|1768|1765|1764.8|46157
1610468700000|2021-01-12 16:25:00|1765|1764.8|1761|1760.6|1765.4|1765.2|1760.8|1760.2|112347
1610524800000|2021-01-13 08:00:00|1767.2|1764|1758.4|1757|1770|1764.4|1755|1752.2|38467
1610525100000|2021-01-13 08:05:00|1758.2|1756.4|1749.4|1748.6|1758.2|1756.4|1747.2|1746|57350
1610525400000|2021-01-13 08:10:00|1749.2|1748.8|1749.4|1748.2|1754.6|1753|1747.6|1747|40650
1610525700000|2021-01-13 08:15:00|1749.6|1748.4|1749|1748.2|1754.2|1752.8|1747|1746|32380
1610526000000|2021-01-13 08:20:00|1749.2|1748.4|1746|1745.2|1749.8|1749.2|1742.8|1742.2|51818
1610526300000|2021-01-13 08:25:00|1746.2|1745|1743.4|1742.2|1746.4|1746|1739|1737.8|42153
1610526600000|2021-01-13 08:30:00|1743.6|1742.4|1744.2|1743.8|1745|1744.2|1741|1740|38640
1610526900000|2021-01-13 08:35:00|1744.4|1744|1756|1755|1757.2|1756.2|1744.4|1743.8|18686
1610527200000|2021-01-13 08:40:00|1756.2|1755.2|1754.6|1754|1757.2|1756.2|1753.2|1752.4|36107
1610527500000|2021-01-13 08:45:00|1754.4|1753.6|1750.8|1750.2|1757|1756.6|1750.2|1749.8|23316
1610527800000|2021-01-13 08:50:00|1751|1750.4|1751.8|1751.4|1752.6|1752.2|1750|1749.2|10180
1610528100000|2021-01-13 08:55:00|1751.6|1751.2|1751.2|1750.4|1753.6|1753.2|1750.2|1750|14281
1610528400000|2021-01-13 09:00:00|1751|1750.6|1750.4|1749.8|1752|1751.4|1748.6|1748.4|21360
1610528700000|2021-01-13 09:05:00|1750.6|1750|1751.4|1750.6|1751.8|1751.2|1747.4|1747.2|20415
1610529000000|2021-01-13 09:10:00|1751.6|1750.8|1751.4|1751.2|1753.4|1752.8|1750.4|1749.8|26896
1610529300000|2021-01-13 09:15:00|1751.6|1751|1757.4|1757|1757.8|1757.6|1751.2|1750.8|59443
1610529600000|2021-01-13 09:20:00|1757.2|1757.2|1759.8|1759.4|1760|1759.8|1757|1756.4|18563
1610529900000|2021-01-13 09:25:00|1760|1759.6|1757.4|1757|1761|1760.2|1757.4|1757|37312
1610530200000|2021-01-13 09:30:00|1757.6|1757.2|1758.2|1757.8|1760.6|1759.8|1756.6|1756.2|31110
1610530500000|2021-01-13 09:35:00|1757.8|1757.6|1755.8|1755.4|1758.6|1758.2|1753.4|1753|52081
1610530800000|2021-01-13 09:40:00|1755.6|1755.2|1757.4|1757|1758.6|1758|1754|1753.6|68632
1610531100000|2021-01-13 09:45:00|1757.6|1757.2|1755.8|1755.4|1759|1758.2|1755.6|1755.2|27056
1610531400000|2021-01-13 09:50:00|1755.6|1755.2|1755|1754.8|1756.6|1756.2|1754.2|1753.8|80385
1610531700000|2021-01-13 09:55:00|1755.2|1755|1755.4|1754.8|1755.8|1755.2|1753.2|1752.8|103892
1610532000000|2021-01-13 10:00:00|1755.2|1755|1755.4|1755.2|1757.6|1757.2|1754.6|1754.2|13331
1610532300000|2021-01-13 10:05:00|1755.2|1755|1754.6|1754.4|1755.8|1755.4|1752.6|1752.4|81411
1610532600000|2021-01-13 10:10:00|1754.8|1754.6|1755.4|1754.8|1756.6|1756.2|1752.6|1752.2|30441
1610532900000|2021-01-13 10:15:00|1755.2|1755|1753.8|1753.4|1756.6|1756.2|1752.6|1752|48384
1610533200000|2021-01-13 10:20:00|1753.6|1752.8|1754.6|1754.2|1755.6|1755|1751.4|1751|20430
1610533500000|2021-01-13 10:25:00|1754.4|1754|1751.4|1751|1754.4|1754|1750.8|1750.4|17619
1610533800000|2021-01-13 10:30:00|1751.6|1751.2|1748.6|1748|1752|1751.6|1748.4|1748|29032
1610534100000|2021-01-13 10:35:00|1748.4|1748.2|1746.6|1746.2|1749.6|1749.2|1744.4|1744.2|22377
1610534400000|2021-01-13 10:40:00|1746.8|1746.4|1750|1749.8|1750.2|1749.8|1745.4|1744.8|37537
1610534700000|2021-01-13 10:45:00|1750.2|1750|1752.6|1752|1752.8|1752.2|1749|1748.6|12421
1610535000000|2021-01-13 10:50:00|1752.8|1752.2|1755.4|1754.8|1757.8|1757.4|1752.8|1752.2|14495
1610535300000|2021-01-13 10:55:00|1755.6|1755|1757|1756.4|1758.4|1758|1754.8|1754.2|23990
1610535600000|2021-01-13 11:00:00|1756.8|1756.2|1756.2|1755.6|1759.6|1759.2|1754.8|1754.2|79494
1610535900000|2021-01-13 11:05:00|1756.4|1755.8|1757.4|1757|1758|1757.8|1755.8|1755.6|8949
1610536200000|2021-01-13 11:10:00|1757.6|1757.2|1758.6|1758|1759.6|1759|1755.6|1755.2|13837
1610536500000|2021-01-13 11:15:00|1758.8|1758.2|1760.8|1760.2|1764.6|1764|1758.6|1758.2|18058
1610536800000|2021-01-13 11:20:00|1760.6|1760|1760.4|1760.2|1761.2|1760.6|1757|1756.8|13226
1610537100000|2021-01-13 11:25:00|1760.6|1760|1756.2|1755.6|1760.6|1760.2|1755.6|1755|18107
1610537400000|2021-01-13 11:30:00|1756|1755.8|1757.6|1757.4|1758.2|1757.6|1753.8|1753.4|9633
1610537700000|2021-01-13 11:35:00|1757.4|1757.2|1755.6|1755.2|1757.8|1757.2|1755|1754.8|11636
1610538000000|2021-01-13 11:40:00|1755.8|1755.4|1754.8|1754.4|1756.4|1756.2|1754.4|1753.8|8137
1610538300000|2021-01-13 11:45:00|1754.6|1754.6|1755.2|1755|1756.8|1756.4|1754|1753.8|9755
1610538600000|2021-01-13 11:50:00|1755.4|1755.2|1754|1753.8|1756.8|1756.4|1753.2|1753|14068
1610538900000|2021-01-13 11:55:00|1753.8|1753.4|1755.2|1754.8|1756.4|1756|1753.6|1752.8|13331
1610539200000|2021-01-13 12:00:00|1755|1754.4|1749.6|1749.2|1755|1754.6|1749.6|1749|14589
1610539500000|2021-01-13 12:05:00|1749.4|1749|1750.8|1750.4|1751|1750.8|1748.2|1747.6|16474
1610539800000|2021-01-13 12:10:00|1751|1750.2|1750.8|1750.2|1752.8|1752.4|1750|1749.6|6546
1610540100000|2021-01-13 12:15:00|1750.6|1750|1749.8|1749.6|1751.6|1751.4|1748.8|1748.2|7934
1610540400000|2021-01-13 12:20:00|1749.6|1749.4|1750.6|1750.4|1751.6|1751|1748.8|1748.4|7859
1610540700000|2021-01-13 12:25:00|1750.4|1750.2|1748.8|1748.2|1750.4|1750.4|1748.4|1748|11911
1610541000000|2021-01-13 12:30:00|1749|1748.4|1745.6|1745|1749.8|1749.2|1744.8|1744.4|11043
1610541300000|2021-01-13 12:35:00|1745.4|1744.8|1743.4|1743.2|1745.6|1745.2|1742.8|1742.6|12749
1610541600000|2021-01-13 12:40:00|1743.2|1743|1744|1743.4|1744.6|1744.2|1742.6|1742.2|10295
1610541900000|2021-01-13 12:45:00|1744.2|1743.6|1745.4|1745.2|1746|1745.6|1744|1743.6|14074
1610542200000|2021-01-13 12:50:00|1745.2|1745|1744.2|1743.8|1745.8|1745.4|1743.8|1743.4|14336
1610542500000|2021-01-13 12:55:00|1744|1743.4|1744.6|1744.4|1746.6|1746|1742.4|1742|18841
1610542800000|2021-01-13 13:00:00|1744.8|1744.6|1747|1746.6|1748.6|1748.4|1744.4|1743.8|18899
1610543100000|2021-01-13 13:05:00|1746.8|1746.4|1752.8|1752.6|1753|1752.6|1746.4|1746.2|18987
1610543400000|2021-01-13 13:10:00|1753|1752.8|1747.2|1746.8|1753.6|1753|1746.4|1746.2|11766
1610543700000|2021-01-13 13:15:00|1747|1747|1749.4|1749|1750|1749.8|1746.2|1745.8|16898
1610544000000|2021-01-13 13:20:00|1749.2|1748.8|1751.2|1750.8|1751.4|1750.8|1748.6|1748.2|8040
1610544300000|2021-01-13 13:25:00|1751|1750.6|1752|1751.6|1752.6|1752.2|1750.4|1750|10868
1610544600000|2021-01-13 13:30:00|1752.2|1751.8|1753|1752.6|1753.4|1753|1751.2|1750.8|9602
1610544900000|2021-01-13 13:35:00|1752.8|1752.4|1750.8|1750.4|1753.8|1753.4|1750.8|1750.4|9499
1610545200000|2021-01-13 13:40:00|1750.6|1750.2|1750.6|1749.8|1752.4|1751.8|1748.6|1748.2|20476
1610545500000|2021-01-13 13:45:00|1750.4|1750|1749.8|1749.2|1750.8|1750.2|1747.6|1747.4|10880
1610545800000|2021-01-13 13:50:00|1750|1749.4|1749.8|1749.4|1751.6|1751|1749.6|1749.2|11104
1610546100000|2021-01-13 13:55:00|1749.6|1749.6|1749.8|1749.6|1750.6|1750.4|1748.8|1748.4|17924
1610546400000|2021-01-13 14:00:00|1750|1749.8|1753|1752.6|1753|1752.8|1748.6|1748.4|17115
1610546700000|2021-01-13 14:05:00|1752.8|1752.4|1749.6|1749|1753.2|1752.8|1749|1748.4|8774
1610547000000|2021-01-13 14:10:00|1749.4|1749.2|1748|1747.8|1750.4|1750|1747.8|1747.4|11140
1610547300000|2021-01-13 14:15:00|1748.2|1748|1749|1748.6|1750.6|1750.2|1748|1747.8|25726
1610547600000|2021-01-13 14:20:00|1749.2|1748.8|1752.6|1752.2|1752.6|1752.2|1749|1748.6|28978
1610547900000|2021-01-13 14:25:00|1752.8|1752.4|1754.8|1754.6|1756.4|1755.8|1752.4|1752.2|29733
1610548200000|2021-01-13 14:30:00|1755|1754.8|1756.2|1755.8|1758.8|1758.6|1753|1752.8|54688
1610548500000|2021-01-13 14:35:00|1756|1755.6|1759.6|1759.2|1759.8|1759.2|1753.4|1753|40902
1610548800000|2021-01-13 14:40:00|1759.4|1759.4|1757|1756.6|1763|1762.4|1756.8|1756.4|104285
1610549100000|2021-01-13 14:45:00|1756.8|1756.4|1754.8|1754.4|1757.4|1757.2|1754|1753.6|26976
1610549400000|2021-01-13 14:50:00|1755|1754.6|1755.4|1754.8|1757.2|1757|1753|1752.6|31634
1610549700000|2021-01-13 14:55:00|1755.2|1754.6|1754.6|1754.2|1756.6|1756.2|1752.2|1751.8|19205
1610550000000|2021-01-13 15:00:00|1754.4|1754.4|1751.6|1751.2|1755|1754.6|1751.6|1751|64686
1610550300000|2021-01-13 15:05:00|1751.4|1751|1760|1759.6|1760.6|1760|1750.8|1750.6|40490
1610550600000|2021-01-13 15:10:00|1759.8|1759.4|1763.6|1763.2|1764.2|1763.8|1759.6|1759.4|26341
1610550900000|2021-01-13 15:15:00|1763.4|1763.4|1761.8|1761.6|1766|1765.6|1761.8|1761.4|29989
1610551200000|2021-01-13 15:20:00|1762|1761.8|1764|1763.6|1765.4|1764.8|1761|1760.8|32434
1610551500000|2021-01-13 15:25:00|1763.8|1763.4|1765.4|1765|1766.2|1765.8|1762.8|1762.4|51051
1610551800000|2021-01-13 15:30:00|1765.6|1765.2|1764.6|1764.4|1766|1765.6|1761.4|1761|142631
1610552100000|2021-01-13 15:35:00|1764.4|1764.2|1760.8|1760.4|1765.8|1765.6|1758.8|1758.4|47660
1610552400000|2021-01-13 15:40:00|1760.6|1760.6|1766.4|1765.8|1767.8|1767|1759.8|1759.2|179103
1610552700000|2021-01-13 15:45:00|1766.2|1765.6|1762.4|1762.2|1766.2|1765.6|1761|1760.6|31411
1610553000000|2021-01-13 15:50:00|1762.2|1762|1764.4|1764|1765.4|1764.8|1760.6|1760.4|56151
1610553300000|2021-01-13 15:55:00|1764.2|1763.8|1767.4|1766.8|1768.2|1767.8|1763|1762.6|24593
1610553600000|2021-01-13 16:00:00|1767.2|1767|1768.2|1767.8|1769.4|1769|1766|1765.6|27529
1610553900000|2021-01-13 16:05:00|1768|1767.6|1766|1765.8|1769.2|1768.6|1765.6|1765.2|18726
1610554200000|2021-01-13 16:10:00|1766.2|1766|1767.8|1767.6|1769.8|1769.4|1766.2|1765.8|69062
1610554500000|2021-01-13 16:15:00|1767.6|1767.4|1767|1766.6|1769.2|1769|1766.2|1765.8|37821
1610554800000|2021-01-13 16:20:00|1766.8|1766.4|1768.6|1768.4|1769.4|1769|1766|1765.8|33376
1610555100000|2021-01-13 16:25:00|1768.4|1768.2|1765|1764.4|1769.2|1769|1764.8|1764.4|35989
1610611200000|2021-01-14 08:00:00|1777|1775|1780|1778.6|1780|1778.8|1773.6|1772|94345
1610611500000|2021-01-14 08:05:00|1780.2|1778.8|1794|1793.2|1794.4|1793.4|1780.2|1778.6|53676
1610611800000|2021-01-14 08:10:00|1794.4|1793.4|1795.4|1794.2|1798.8|1798|1790.8|1789.4|59731
1610612100000|2021-01-14 08:15:00|1795|1794|1795.8|1794.4|1799.4|1798.8|1790.6|1790|52158
1610612400000|2021-01-14 08:20:00|1795.6|1794.6|1799.4|1798|1802|1801.2|1792.8|1792|69894
1610612700000|2021-01-14 08:25:00|1799.2|1798.2|1795.8|1795|1802|1801.2|1795.8|1794.8|43585
1610613000000|2021-01-14 08:30:00|1796|1794.8|1787|1786|1796.2|1795.2|1786.4|1785|36043
1610613300000|2021-01-14 08:35:00|1786.8|1786.2|1787.6|1787.2|1788.8|1788.2|1785.8|1784.6|48285
1610613600000|2021-01-14 08:40:00|1787.4|1787|1794.8|1793.8|1796.2|1795.6|1787.4|1786.4|56732
1610613900000|2021-01-14 08:45:00|1794.6|1794|1791|1790.2|1795.2|1794.6|1789.8|1789.2|24227
1610614200000|2021-01-14 08:50:00|1790.8|1790|1790.4|1789.6|1793|1792.8|1788.8|1788.4|26218
1610614500000|2021-01-14 08:55:00|1790.2|1789.8|1788.4|1787.6|1791.2|1790.6|1787.8|1787.4|16441
1610614800000|2021-01-14 09:00:00|1788.8|1787.8|1791.4|1791.2|1791.6|1791.2|1786.2|1786|21053
1610615100000|2021-01-14 09:05:00|1791.6|1791.4|1789.2|1788.8|1792.6|1792|1787.8|1787.4|10485
1610615400000|2021-01-14 09:10:00|1789.4|1789|1792.8|1792.4|1793|1792.6|1788.2|1787.8|25852
1610615700000|2021-01-14 09:15:00|1792.6|1792.2|1791.4|1791|1794.6|1794|1790.6|1790.2|27313
1610616000000|2021-01-14 09:20:00|1791.2|1790.8|1791.6|1791.2|1793.2|1792.6|1790|1789.6|34552
1610616300000|2021-01-14 09:25:00|1791.8|1791.4|1792.4|1792|1793.2|1792.8|1790.6|1790.2|26197
1610616600000|2021-01-14 09:30:00|1792.2|1791.8|1794.4|1794|1795|1794.8|1789.8|1789.6|33822
1610616900000|2021-01-14 09:35:00|1794.2|1794.2|1794.4|1794.2|1795|1794.8|1792.8|1792.6|33670
1610617200000|2021-01-14 09:40:00|1794.6|1794|1794.2|1793.6|1796.6|1796.2|1793.4|1793|40598
1610617500000|2021-01-14 09:45:00|1794|1793.4|1799.2|1799|1799.2|1799|1793.6|1793.2|55607
1610617800000|2021-01-14 09:50:00|1799.4|1799.2|1795.8|1795.4|1800|1799.6|1795|1794.4|33935
1610618100000|2021-01-14 09:55:00|1796|1795.6|1792.6|1792.2|1796.8|1796.4|1791.6|1791.2|66945
1610618400000|2021-01-14 10:00:00|1792.4|1792|1791.6|1791.4|1793.6|1793.2|1790.2|1790|30566
1610618700000|2021-01-14 10:05:00|1791.8|1791.6|1791|1790.6|1793|1792.4|1791|1790.6|30522
1610619000000|2021-01-14 10:10:00|1791.2|1790.8|1791.4|1791|1792.8|1792.6|1790.6|1790.2|22915
1610619300000|2021-01-14 10:15:00|1791.2|1790.8|1790.8|1790.6|1793|1792.6|1790|1789.6|27289
1610619600000|2021-01-14 10:20:00|1791|1790.8|1788.8|1788.4|1792.8|1792.2|1788.6|1788.4|26487
1610619900000|2021-01-14 10:25:00|1788.6|1788.2|1786|1785.8|1789.4|1788.8|1785.4|1785|18817
1610620200000|2021-01-14 10:30:00|1786.2|1786|1786.2|1786|1788.2|1787.6|1785.8|1785.4|8712
1610620500000|2021-01-14 10:35:00|1786.4|1786.2|1780.8|1780.4|1786.4|1786.2|1780.2|1779.8|47521
1610620800000|2021-01-14 10:40:00|1781|1780.6|1781|1780.6|1783|1782.6|1780.2|1779.8|17449
1610621100000|2021-01-14 10:45:00|1781.2|1780.8|1780.8|1780.4|1782.4|1782|1780.2|1779.6|19536
1610621400000|2021-01-14 10:50:00|1781|1780.6|1778.6|1778.4|1781|1780.6|1776|1775.4|32471
1610621700000|2021-01-14 10:55:00|1778.4|1778.2|1778.6|1778.2|1779.6|1779.2|1777|1776.6|19144
1610622000000|2021-01-14 11:00:00|1778.4|1778|1778.2|1777.8|1778.6|1778.4|1776.8|1776.4|8735
1610622300000|2021-01-14 11:05:00|1778|1777.6|1775.6|1775.2|1778.2|1777.8|1774.8|1774.4|34281
1610622600000|2021-01-14 11:10:00|1775.4|1775|1774.4|1774.2|1775.4|1775|1771|1770.2|56603
1610622900000|2021-01-14 11:15:00|1774.6|1774|1772.8|1772.4|1775.4|1774.8|1772|1771.6|13427
1610623200000|2021-01-14 11:20:00|1773|1772.6|1773.4|1772.6|1775.2|1774.8|1772.8|1772.4|15936
1610623500000|2021-01-14 11:25:00|1773.2|1772.4|1770.4|1769.8|1773.2|1772.4|1768.4|1768|52424
1610623800000|2021-01-14 11:30:00|1770.2|1770|1769.4|1769|1771.4|1770.8|1768.2|1768|23952
1610624100000|2021-01-14 11:35:00|1769.2|1768.8|1767.2|1766.6|1770|1769.6|1766.6|1766|29105
1610624400000|2021-01-14 11:40:00|1767|1766.8|1771|1770.6|1771|1770.8|1766|1765.6|12436
1610624700000|2021-01-14 11:45:00|1770.8|1770.4|1770.8|1770.4|1771.4|1770.8|1768|1767.6|13867
1610625000000|2021-01-14 11:50:00|1771|1770.6|1770.6|1770.2|1772.2|1771.8|1769.8|1769.4|25013
1610625300000|2021-01-14 11:55:00|1770.4|1770.4|1771|1770.8|1771|1770.8|1768.6|1768.4|10908
1610625600000|2021-01-14 12:00:00|1771.2|1771|1769.8|1769.2|1771.8|1771.2|1769.4|1769.2|5161
1610625900000|2021-01-14 12:05:00|1769.6|1769|1768.8|1768.4|1771|1770.6|1768.4|1768|11192
1610626200000|2021-01-14 12:10:00|1768.6|1768.2|1767.8|1767.4|1769|1768.6|1767.6|1767.2|4528
1610626500000|2021-01-14 12:15:00|1768|1767.6|1771|1770.6|1771.6|1771.2|1768|1767.6|5754
1610626800000|2021-01-14 12:20:00|1771.2|1770.8|1770|1769.4|1771.4|1771.2|1769.4|1769.2|22100
1610627100000|2021-01-14 12:25:00|1769.8|1769.6|1769.8|1769.4|1770.6|1770.4|1768.6|1768.4|9879
1610627400000|2021-01-14 12:30:00|1770|1769.6|1768.6|1768.4|1770|1769.8|1768.6|1768.4|10907
1610627700000|2021-01-14 12:35:00|1768.8|1768.6|1767.8|1767.6|1769.8|1769.4|1767.6|1767.4|8058
1610628000000|2021-01-14 12:40:00|1768|1767.4|1766.8|1766.4|1768|1767.8|1765.8|1765.6|14301
1610628300000|2021-01-14 12:45:00|1767|1766.6|1768.6|1768|1769|1768.4|1764.8|1764.2|34840
1610628600000|2021-01-14 12:50:00|1768.4|1768.2|1768.4|1768|1770|1769.8|1767.8|1767.4|14722
1610628900000|2021-01-14 12:55:00|1768.2|1767.8|1770.8|1770.6|1771.4|1771.2|1768.2|1767.8|33898
1610629200000|2021-01-14 13:00:00|1771|1770.8|1771.8|1771.4|1772|1771.6|1769|1768.6|16317
1610629500000|2021-01-14 13:05:00|1772|1771.6|1770.8|1770.4|1773.6|1773|1770.8|1770.4|12239
1610629800000|2021-01-14 13:10:00|1771|1770.6|1771.4|1771.2|1772.8|1772.4|1770.2|1769.8|16928
1610630100000|2021-01-14 13:15:00|1771.2|1771|1772|1771.8|1772|1771.8|1769|1768.8|20945
1610630400000|2021-01-14 13:20:00|1771.8|1771.6|1770.2|1769.8|1771.8|1771.6|1769.2|1769|16339
1610630700000|2021-01-14 13:25:00|1770|1770|1771|1770.2|1772.2|1771.8|1770|1769.6|21444
1610631000000|2021-01-14 13:30:00|1770.8|1770|1768.6|1768.2|1771.2|1770.8|1768|1767.6|15614
1610631300000|2021-01-14 13:35:00|1768.8|1768.4|1773|1772.6|1773.2|1772.6|1768.6|1768.2|13326
1610631600000|2021-01-14 13:40:00|1772.8|1772.4|1773.2|1772.8|1774.8|1774.2|1772.2|1771.8|15317
1610631900000|2021-01-14 13:45:00|1773.4|1773|1777.8|1777.2|1778|1777.8|1772.8|1772.6|10831
1610632200000|2021-01-14 13:50:00|1777.6|1777|1776.4|1776|1778.2|1777.6|1775.8|1775.2|14513
1610632500000|2021-01-14 13:55:00|1776.6|1775.8|1778.6|1778.2|1778.8|1778.2|1774.6|1774|9282
1610632800000|2021-01-14 14:00:00|1778.4|1778|1779.4|1779|1780.2|1779.8|1778.2|1777.8|30480
1610633100000|2021-01-14 14:05:00|1779.2|1778.8|1779.2|1778.8|1779.8|1779.4|1777.4|1777|17324
1610633400000|2021-01-14 14:10:00|1779.4|1779|1779.8|1779.4|1780|1779.8|1778.4|1778|9698
1610633700000|2021-01-14 14:15:00|1780|1779.2|1777.6|1777|1780|1779.6|1776.8|1776.4|9893
1610634000000|2021-01-14 14:20:00|1777.4|1776.8|1774.8|1774.4|1778|1777.6|1774.2|1774|8549
1610634300000|2021-01-14 14:25:00|1775|1774.6|1776|1775.6|1776.2|1776|1774.4|1774|8169
1610634600000|2021-01-14 14:30:00|1776.2|1775.8|1776.2|1775.8|1779.6|1779|1775.6|1775.2|21421
1610634900000|2021-01-14 14:35:00|1776|1775.6|1782.4|1782|1782.6|1782.2|1776|1775.6|11182
1610635200000|2021-01-14 14:40:00|1782.6|1782.2|1783.2|1782.6|1784|1783.4|1780|1779.6|22041
1610635500000|2021-01-14 14:45:00|1783.4|1782.8|1786|1785.6|1786|1785.6|1781.8|1781.2|18466
1610635800000|2021-01-14 14:50:00|1785.8|1785.4|1789.4|1788.8|1790.6|1790.2|1785.8|1785.4|40028
1610636100000|2021-01-14 14:55:00|1789.6|1789|1790.8|1790.4|1792.8|1792.4|1789.4|1789|34784
1610636400000|2021-01-14 15:00:00|1790.6|1790.2|1791.8|1791.4|1793.2|1793|1787.8|1787.4|18022
1610636700000|2021-01-14 15:05:00|1791.6|1791.2|1789|1788.4|1793.6|1793|1788.4|1787.8|17402
1610637000000|2021-01-14 15:10:00|1789.2|1788.6|1790.6|1790.2|1792.2|1792|1789.2|1788.6|17400
1610637300000|2021-01-14 15:15:00|1790.8|1790.4|1790.6|1790.2|1792.6|1792.2|1790|1789.8|20267
1610637600000|2021-01-14 15:20:00|1790.4|1789.8|1791.2|1790.6|1792.6|1792|1789.2|1788.6|28297
1610637900000|2021-01-14 15:25:00|1791|1790.8|1788.6|1788.2|1792.6|1792.4|1788.6|1788.2|26014
1610638200000|2021-01-14 15:30:00|1788.8|1788.4|1789.4|1789.2|1790.4|1790|1788|1787.4|22846
1610638500000|2021-01-14 15:35:00|1789.6|1789|1785|1784.6|1791.6|1791.2|1784.8|1784.6|26721
1610638800000|2021-01-14 15:40:00|1785.2|1784.8|1782.6|1782.4|1786.6|1786|1781.2|1780.6|25385
1610639100000|2021-01-14 15:45:00|1782.8|1782.2|1780.2|1779.8|1782.8|1782.4|1779.8|1779.2|21053
1610639400000|2021-01-14 15:50:00|1780|1779.6|1776.8|1776.4|1780.4|1780|1776|1775.6|18633
1610639700000|2021-01-14 15:55:00|1777|1776|1777.4|1777|1777.4|1777.2|1775|1774.6|14565
1610640000000|2021-01-14 16:00:00|1777.2|1777.2|1775.6|1775.4|1779|1778.6|1775.6|1775.4|12289
1610640300000|2021-01-14 16:05:00|1775.8|1775.6|1775.2|1774.8|1776.6|1776.4|1774.2|1774|10066
1610640600000|2021-01-14 16:10:00|1775.4|1775|1777.8|1777.6|1778.2|1777.8|1775.4|1775|18581
1610640900000|2021-01-14 16:15:00|1778|1777.8|1776.4|1776.2|1778.6|1778|1774.2|1774|23429
1610641200000|2021-01-14 16:20:00|1776.6|1776|1776.4|1776|1778.2|1777.8|1775.4|1775.2|23967
1610641500000|2021-01-14 16:25:00|1776.2|1776.2|1776|1775.4|1777.2|1776.8|1775.4|1775|28361
1610697600000|2021-01-15 08:00:00|1768|1767|1772.6|1770.8|1776.8|1776|1767.2|1765|67203
1610697900000|2021-01-15 08:05:00|1773.2|1771|1778.2|1777|1783.2|1781.6|1773|1771|23175
1610698200000|2021-01-15 08:10:00|1778.6|1777.2|1769.2|1768.2|1779.6|1778.4|1766.8|1765|21803
1610698500000|2021-01-15 08:15:00|1769|1768|1767.2|1766.2|1770|1769.4|1764.6|1764.2|18242
1610698800000|2021-01-15 08:20:00|1767.4|1766.4|1764|1763.2|1768|1766.8|1762.4|1761.4|19825
1610699100000|2021-01-15 08:25:00|1764.6|1763.4|1762.6|1762|1765.6|1764.8|1760.4|1759.4|28627
1610699400000|2021-01-15 08:30:00|1763|1762.2|1765.6|1765|1768.6|1767.8|1762|1761.6|9726
1610699700000|2021-01-15 08:35:00|1765.8|1765.2|1767.4|1766.4|1770.6|1770.2|1765|1763.8|24096
1610700000000|2021-01-15 08:40:00|1767.2|1766.2|1768.4|1767.8|1771|1770.2|1764.6|1763.8|13855
1610700300000|2021-01-15 08:45:00|1768.2|1767.6|1767.6|1767|1768.2|1767.6|1763.2|1762.6|25264
1610700600000|2021-01-15 08:50:00|1767.4|1766.6|1770.8|1770|1771|1770.6|1765.4|1764.8|9316
1610700900000|2021-01-15 08:55:00|1770.6|1770.2|1774.2|1773.6|1775.8|1775.4|1770.4|1769.8|21913
1610701200000|2021-01-15 09:00:00|1774.4|1773.8|1779.8|1779.2|1781|1780.4|1773.4|1772.8|21255
1610701500000|2021-01-15 09:05:00|1779.6|1779.4|1777.2|1776.8|1780|1779.6|1776.6|1776|8192
1610701800000|2021-01-15 09:10:00|1777|1776.6|1777.4|1776.6|1778|1777.2|1773.6|1773|7643
1610702100000|2021-01-15 09:15:00|1777.2|1776.8|1780|1779.4|1780|1779.8|1776.6|1776|7090
1610702400000|2021-01-15 09:20:00|1779.8|1779.2|1780.4|1780.2|1781.2|1781|1778.6|1778.2|8503
1610702700000|2021-01-15 09:25:00|1780.2|1780|1776.2|1776|1780.8|1780.6|1776.2|1776|8965
1610703000000|2021-01-15 09:30:00|1776|1775.8|1775.2|1774.8|1776.6|1776.2|1774|1773.4|11672
1610703300000|2021-01-15 09:35:00|1775.4|1775|1775.6|1775|1777.2|1777|1774.2|1773.6|24489
1610703600000|2021-01-15 09:40:00|1775.4|1774.8|1775.6|1775.2|1777.2|1777|1774.2|1774|24851
1610703900000|2021-01-15 09:45:00|1775.8|1775|1775.6|1775.4|1776.8|1776.6|1775|1774.6|12882
1610704200000|2021-01-15 09:50:00|1775.4|1775.2|1777|1776.6|1778|1777.8|1775|1774.6|7483
1610704500000|2021-01-15 09:55:00|1776.8|1776.4|1776.2|1776|1776.8|1776.4|1774.2|1774|22676
1610704800000|2021-01-15 10:00:00|1776|1775.8|1779.6|1779.2|1779.8|1779.2|1774.4|1774|23073
1610705100000|2021-01-15 10:05:00|1779.8|1779.4|1784.8|1784.4|1786|1785.4|1779.8|1779.4|22867
1610705400000|2021-01-15 10:10:00|1784.6|1784.2|1782.4|1782.2|1785.4|1785|1780.2|1780|32038
1610705700000|2021-01-15 10:15:00|1782.2|1782|1777.8|1777.4|1782.4|1782.2|1777.4|1777.2|52036
1610706000000|2021-01-15 10:20:00|1777.6|1777.2|1778.6|1778.2|1779.4|1779|1777.2|1776.6|29029
1610706300000|2021-01-15 10:25:00|1778.4|1778.4|1777|1776.6|1779.2|1778.8|1775.4|1775.2|23851
1610706600000|2021-01-15 10:30:00|1777.2|1776.8|1779.4|1779.2|1779.8|1779.6|1776.6|1776.2|148632
1610706900000|2021-01-15 10:35:00|1779.6|1779|1775.4|1775|1783.4|1782.8|1775.4|1775|17239
1610707200000|2021-01-15 10:40:00|1775.2|1774.8|1774.4|1774|1776.8|1776.6|1774|1773.4|14649
1610707500000|2021-01-15 10:45:00|1774.6|1774.2|1770.6|1770.2|1775.4|1775|1769.8|1769.2|20106
1610707800000|2021-01-15 10:50:00|1770.4|1770|1766.6|1766.4|1770.8|1770.4|1766.6|1766.2|75558
1610708100000|2021-01-15 10:55:00|1766.4|1766.2|1766.8|1766.2|1768.8|1768.4|1765.4|1764.8|91816
1610708400000|2021-01-15 11:00:00|1767.2|1766.4|1767.8|1767.4|1771.6|1771|1766.8|1766.4|22805
1610708700000|2021-01-15 11:05:00|1767.6|1767.2|1766|1765.8|1767.8|1767.2|1763.2|1763|20268
1610709000000|2021-01-15 11:10:00|1766.2|1766|1765.2|1764.8|1767.8|1767|1764.6|1764|18489
1610709300000|2021-01-15 11:15:00|1765|1764.6|1762.2|1761.8|1765.2|1764.6|1758.4|1758|34446
1610709600000|2021-01-15 11:20:00|1762|1761.6|1756.4|1756|1762.2|1762|1756|1755.4|33011
1610709900000|2021-01-15 11:25:00|1756.6|1756.2|1760.8|1760.6|1761.6|1761.2|1756.6|1756.2|25498
1610710200000|2021-01-15 11:30:00|1760.6|1760.2|1764.4|1764|1765|1764.4|1759|1758.6|6894
1610710500000|2021-01-15 11:35:00|1764.2|1763.8|1764|1763.6|1766|1765.8|1763.6|1763.2|16861
1610710800000|2021-01-15 11:40:00|1764.2|1763.8|1764|1763.6|1765.8|1765.4|1763.8|1763.4|11463
1610711100000|2021-01-15 11:45:00|1764.2|1763.8|1762.2|1761.8|1765.2|1764.8|1762|1761.6|8003
1610711400000|2021-01-15 11:50:00|1762|1762|1763.8|1763.4|1764.2|1763.8|1762|1761.4|8719
1610711700000|2021-01-15 11:55:00|1764|1763.6|1761.2|1760.6|1765.2|1764.6|1759.8|1759.2|18895
1610712000000|2021-01-15 12:00:00|1761.4|1760.8|1759.6|1759|1762|1761.4|1758.6|1758.2|23923
1610712300000|2021-01-15 12:05:00|1759.4|1759.2|1753.4|1752.8|1760|1759.4|1751.8|1751.2|33420
1610712600000|2021-01-15 12:10:00|1753.2|1753|1754.4|1753.8|1755|1754.6|1750.4|1750|30123
1610712900000|2021-01-15 12:15:00|1754.2|1753.4|1757.4|1756.8|1757.4|1757|1752.8|1752.4|16866
1610713200000|2021-01-15 12:20:00|1757.6|1756.6|1758|1757.4|1760|1759.4|1756.6|1756|7495
1610713500000|2021-01-15 12:25:00|1758.2|1757.6|1759|1758.4|1760|1759.6|1757.8|1757.4|9723
1610713800000|2021-01-15 12:30:00|1759.2|1758.8|1760.2|1760|1760.8|1760|1758|1757.4|13008
1610714100000|2021-01-15 12:35:00|1760.4|1759.8|1760|1759.6|1761.6|1761.2|1759.8|1759.2|3120
1610714400000|2021-01-15 12:40:00|1759.8|1759.4|1757.8|1757.2|1760.8|1760.4|1757.2|1757|11512
1610714700000|2021-01-15 12:45:00|1758|1757.4|1758.4|1758|1760|1759.6|1757.6|1757.2|6109
1610715000000|2021-01-15 12:50:00|1758.6|1758.2|1759.8|1759.4|1761.2|1760.6|1757.6|1757|8489
1610715300000|2021-01-15 12:55:00|1759.6|1759.2|1758.8|1758.2|1761|1760.6|1758|1757.4|18163
1610715600000|2021-01-15 13:00:00|1759|1758.4|1762.6|1762.2|1762.8|1762.2|1758|1757.6|11379
1610715900000|2021-01-15 13:05:00|1762.8|1762.4|1763.2|1762.8|1764.6|1764|1762.2|1761.8|5958
1610716200000|2021-01-15 13:10:00|1763|1762.6|1762.4|1762|1763.4|1763|1761.6|1761.2|7442
1610716500000|2021-01-15 13:15:00|1762.6|1762.2|1765.8|1765.2|1766|1765.8|1762.4|1762.2|10412
1610716800000|2021-01-15 13:20:00|1766|1765.4|1765|1764.6|1767|1766.8|1765|1764.6|14694
1610717100000|2021-01-15 13:25:00|1765.2|1764.8|1760.4|1760.2|1765.4|1765|1760.2|1760|8754
1610717400000|2021-01-15 13:30:00|1760.2|1760|1757.4|1756.6|1762.6|1762|1757|1756.2|15347
1610717700000|2021-01-15 13:35:00|1757.2|1756.8|1757.6|1757.2|1757.8|1757.6|1756|1755.4|12663
1610718000000|2021-01-15 13:40:00|1757.4|1757|1756.6|1756.2|1758.8|1758.4|1755.6|1755.2|8998
1610718300000|2021-01-15 13:45:00|1756.4|1756|1755.4|1755.2|1756.8|1756.4|1754.6|1754.2|12370
1610718600000|2021-01-15 13:50:00|1755.6|1755|1753|1752.8|1757.2|1756.8|1753|1752.6|10915
1610718900000|2021-01-15 13:55:00|1753.2|1752.6|1755.8|1755.4|1756|1755.8|1753.2|1752.4|19057
1610719200000|2021-01-15 14:00:00|1755.6|1755.2|1753.2|1752.6|1756|1755.6|1752.4|1752.2|30843
1610719500000|2021-01-15 14:05:00|1753|1752.4|1753.8|1753.4|1755.2|1755|1752.2|1752|21473
1610719800000|2021-01-15 14:10:00|1754|1753.2|1753.4|1752.8|1754|1753.2|1752.2|1752|6845
1610720100000|2021-01-15 14:15:00|1753.2|1753|1752.2|1752|1754|1753.2|1751.6|1751.2|8964
1610720400000|2021-01-15 14:20:00|1752|1751.8|1752.4|1751.8|1755|1754.4|1750|1749.6|62797
1610720700000|2021-01-15 14:25:00|1752.2|1751.6|1748.2|1747.4|1752.4|1751.8|1746.6|1746|20287
1610721000000|2021-01-15 14:30:00|1748|1747.2|1752.6|1752|1752.8|1752|1746.6|1746.2|12105
1610721300000|2021-01-15 14:35:00|1752.8|1752.2|1748|1747.4|1755|1754.2|1747|1746.4|18521
1610721600000|2021-01-15 14:40:00|1748.2|1747.8|1747.2|1746.8|1748.8|1748.4|1740.6|1740|133876
1610721900000|2021-01-15 14:45:00|1747|1746.6|1747.4|1746.8|1748|1747.4|1744.2|1744|55979
1610722200000|2021-01-15 14:50:00|1747.2|1746.4|1747|1746.4|1747.4|1747|1742.8|1742.2|41341
1610722500000|2021-01-15 14:55:00|1746.6|1746.2|1742.6|1742.2|1747|1746.6|1740|1739.4|61812
1610722800000|2021-01-15 15:00:00|1742.2|1742|1731.4|1730.6|1742.6|1742|1731.4|1730.6|85806
1610723100000|2021-01-15 15:05:00|1731.2|1730.4|1723.6|1723|1731.4|1731.2|1723.6|1723|83984
1610723400000|2021-01-15 15:10:00|1723.8|1723.2|1724.6|1724.2|1730.8|1729.8|1723.2|1722.8|66563
1610723700000|2021-01-15 15:15:00|1724.4|1724|1723.4|1722.6|1726.4|1725.6|1721.2|1720.8|62603
1610724000000|2021-01-15 15:20:00|1723.2|1722.8|1713.6|1713|1724.2|1723.8|1713.6|1713|271399
1610724300000|2021-01-15 15:25:00|1713.4|1712.4|1719.6|1719|1722.6|1721.6|1712.6|1712.2|89419
1610724600000|2021-01-15 15:30:00|1719.4|1719.2|1721.4|1720.6|1722.6|1721.8|1716|1715.2|65607
1610724900000|2021-01-15 15:35:00|1721.2|1720.8|1716.2|1715.6|1724.2|1723.8|1715.4|1715|52400
1610725200000|2021-01-15 15:40:00|1716|1715.8|1724|1723.2|1724.2|1723.6|1715.2|1715|51236
1610725500000|2021-01-15 15:45:00|1724.2|1723.4|1723.4|1722.8|1726|1725.4|1720.4|1720|66874
1610725800000|2021-01-15 15:50:00|1723.2|1722.6|1724.6|1724.2|1726.2|1725.8|1722.4|1722|35959
1610726100000|2021-01-15 15:55:00|1724.4|1724.4|1726.6|1726|1726.6|1726.2|1723.2|1723|35542
1610726400000|2021-01-15 16:00:00|1726.4|1726.2|1728|1727.6|1728.6|1728.2|1723.4|1723|43282
1610726700000|2021-01-15 16:05:00|1727.8|1727.4|1730|1729.6|1732|1731.4|1727.2|1726.8|54845
1610727000000|2021-01-15 16:10:00|1730.2|1729.8|1727.8|1727.4|1731.4|1730.8|1727|1726.2|99096
1610727300000|2021-01-15 16:15:00|1727.6|1727.6|1730.2|1730|1730.2|1730|1726|1725.6|67713
1610727600000|2021-01-15 16:20:00|1730.4|1729.8|1729.8|1729.6|1732.2|1732|1729|1728.6|90045
1610727900000|2021-01-15 16:25:00|1730|1729.8|1732.6|1732|1733.8|1733.6|1728.8|1728.6|90570
1610956800000|2021-01-18 08:00:00|1716.2|1716|1717.2|1715.2|1720|1716|1709.4|1706|64182
1610957100000|2021-01-18 08:05:00|1717.6|1715.6|1714.2|1712.6|1723.8|1721.6|1711.8|1710.2|26429
1610957400000|2021-01-18 08:10:00|1714.4|1712.8|1724|1723.2|1725|1724.2|1711.6|1710.4|28626
1610957700000|2021-01-18 08:15:00|1723.8|1722.6|1726|1725.2|1726.6|1725.6|1719.8|1718.8|28010
1610958000000|2021-01-18 08:20:00|1725.8|1725|1725|1724|1728.2|1727|1723|1721.6|30720
1610958300000|2021-01-18 08:25:00|1725.2|1724.2|1726.8|1726.2|1727.4|1726.4|1722.2|1721.6|22923
1610958600000|2021-01-18 08:30:00|1726.6|1726.4|1730.6|1729.6|1730.8|1730.4|1722|1721.4|43525
1610958900000|2021-01-18 08:35:00|1730.8|1729.4|1735|1734.4|1736|1735.6|1730.6|1729.4|27966
1610959200000|2021-01-18 08:40:00|1734.8|1734.2|1732.8|1732|1737|1736.8|1732.2|1731.4|37372
1610959500000|2021-01-18 08:45:00|1733|1732.2|1736.4|1735.6|1739.4|1738.8|1732.6|1732|30781
1610959800000|2021-01-18 08:50:00|1736.2|1735.8|1734.2|1733.4|1737|1736.8|1733.2|1732.6|20193
1610960100000|2021-01-18 08:55:00|1734|1733.6|1730.2|1729.6|1734.6|1733.8|1729.2|1728.8|26652
1610960400000|2021-01-18 09:00:00|1730.4|1729.4|1729.8|1729.4|1731.4|1730.6|1727.8|1727.2|21116
1610960700000|2021-01-18 09:05:00|1729.6|1729.2|1731.4|1731|1733|1732.4|1729.2|1728.6|20593
1610961000000|2021-01-18 09:10:00|1731.6|1730.6|1734.4|1734|1734.6|1734|1729.4|1729|11198
1610961300000|2021-01-18 09:15:00|1734.2|1733.8|1739|1738.6|1739.8|1739|1734|1733.6|19592
1610961600000|2021-01-18 09:20:00|1738.8|1738.4|1737|1736.6|1739|1738.6|1734.2|1733.8|33602
1610961900000|2021-01-18 09:25:00|1736.8|1736.4|1735.6|1735.2|1738.4|1738|1734.6|1734.2|9773
1610962200000|2021-01-18 09:30:00|1735.8|1735.4|1732.8|1732.4|1735.8|1735.4|1730.8|1730.2|28344
1610962500000|2021-01-18 09:35:00|1733|1732.6|1733.2|1732.8|1734.6|1734|1732.4|1732|13491
1610962800000|2021-01-18 09:40:00|1733.4|1733|1729.4|1729|1735.2|1734.4|1729.2|1729|37065
1610963100000|2021-01-18 09:45:00|1729.2|1729.2|1726.6|1726.2|1731.6|1731.2|1724.2|1724|18732
1610963400000|2021-01-18 09:50:00|1726.8|1726|1726.4|1726|1727|1726.6|1724.4|1724|9966
1610963700000|2021-01-18 09:55:00|1726.2|1725.8|1727.4|1726.8|1728.4|1728.2|1726.2|1725.8|22046
1610964000000|2021-01-18 10:00:00|1727.6|1727|1731.6|1731.2|1732.6|1731.8|1727.4|1726.8|20417
1610964300000|2021-01-18 10:05:00|1731.8|1731.4|1731.2|1730.8|1732.2|1731.8|1730|1729.4|16515
1610964600000|2021-01-18 10:10:00|1731.4|1731|1731.2|1730.8|1732.2|1731.6|1730.8|1730.4|9403
1610964900000|2021-01-18 10:15:00|1731.4|1731|1732.2|1731.8|1733|1732.8|1731|1730.8|14143
1610965200000|2021-01-18 10:20:00|1732.4|1731.6|1730.6|1730.4|1733.6|1733.2|1730.6|1730.4|8276
1610965500000|2021-01-18 10:25:00|1730.8|1730.6|1732|1731.8|1732.8|1732.4|1730.4|1730|50754
1610965800000|2021-01-18 10:30:00|1732.2|1732|1731|1730.6|1733.6|1733|1730.2|1729.8|45846
1610966100000|2021-01-18 10:35:00|1731.2|1730.8|1729.8|1729.2|1733|1732.4|1729|1728.4|34575
1610966400000|2021-01-18 10:40:00|1729.6|1729.4|1726.4|1725.8|1729.8|1729.4|1726.2|1725.6|18483
1610966700000|2021-01-18 10:45:00|1726.6|1726|1727.4|1727|1728.4|1728.2|1726.2|1725.8|27663
1610967000000|2021-01-18 10:50:00|1727.2|1727.2|1726.6|1726.4|1727.8|1727.4|1725.2|1725|33292
1610967300000|2021-01-18 10:55:00|1726.8|1726.6|1726.6|1726|1730.4|1729.8|1725|1724.4|49218
1610967600000|2021-01-18 11:00:00|1726.4|1726.2|1727|1726.4|1727.8|1727.4|1726|1725.6|27155
1610967900000|2021-01-18 11:05:00|1726.8|1726.6|1729.4|1728.8|1730|1729.4|1724.4|1724|29889
1610968200000|2021-01-18 11:10:00|1729.2|1728.6|1731|1730.4|1732.8|1732.4|1728.4|1728|30169
1610968500000|2021-01-18 11:15:00|1731.2|1730.6|1732.4|1732.2|1732.4|1732.2|1730.4|1730.2|11925
1610968800000|2021-01-18 11:20:00|1732.2|1732|1729.4|1728.8|1733.2|1732.6|1729.2|1728.6|17253
1610969100000|2021-01-18 11:25:00|1729.2|1728.6|1727.2|1726.8|1729.2|1728.8|1726.2|1725.8|10222
1610969400000|2021-01-18 11:30:00|1727.4|1727|1728|1727.6|1728.4|1728.2|1726|1725.8|12861
1610969700000|2021-01-18 11:35:00|1727.8|1727.4|1726.4|1726|1728.8|1728.6|1725.6|1725.2|10147
1610970000000|2021-01-18 11:40:00|1726.2|1726.2|1723.4|1723|1728.2|1727.8|1723.4|1723|16833
1610970300000|2021-01-18 11:45:00|1723.6|1723.2|1726.2|1725.6|1726.6|1726.4|1722.8|1722.4|26354
1610970600000|2021-01-18 11:50:00|1726|1725.4|1727.6|1727.2|1728.4|1728|1725.6|1725.4|10828
1610970900000|2021-01-18 11:55:00|1727.4|1727|1726.8|1726.4|1728.2|1727.8|1726.4|1726|14452
1610971200000|2021-01-18 12:00:00|1726.6|1726.2|1727|1726.8|1728.6|1728.2|1726.6|1726.2|13359
1610971500000|2021-01-18 12:05:00|1727.2|1727|1731.2|1730.8|1732.2|1732|1726.2|1726|19482
1610971800000|2021-01-18 12:10:00|1731.6|1731|1730.2|1729.6|1732|1731.4|1729.4|1729|21106
1610972100000|2021-01-18 12:15:00|1730.4|1729.8|1727.6|1727.2|1731.8|1731.2|1726.8|1726.4|36422
1610972400000|2021-01-18 12:20:00|1727.8|1727.4|1728.8|1728.2|1729.4|1729|1727|1726.6|4205
1610972700000|2021-01-18 12:25:00|1728.6|1728.4|1728.8|1728.2|1729.2|1728.6|1727.4|1727.2|5222
1610973000000|2021-01-18 12:30:00|1728.6|1728|1727|1726.6|1729|1728.8|1726.8|1726.4|8844
1610973300000|2021-01-18 12:35:00|1727.2|1726.8|1728.2|1727.8|1729.6|1729.2|1727|1726.6|15085
1610973600000|2021-01-18 12:40:00|1728.6|1728|1725.8|1725.4|1728.6|1728.2|1725.6|1725.2|11738
1610973900000|2021-01-18 12:45:00|1725.6|1725.2|1724.6|1724.4|1725.6|1725.2|1724.4|1724|6820
1610974200000|2021-01-18 12:50:00|1724.4|1724.2|1723.6|1723.2|1725|1724.6|1723|1722.8|16186
1610974500000|2021-01-18 12:55:00|1723.4|1723|1724|1723.6|1724.8|1724.4|1723.2|1723|5125
1610974800000|2021-01-18 13:00:00|1724.2|1723.8|1725.8|1725.2|1726|1725.6|1723.8|1723.6|9801
1610975100000|2021-01-18 13:05:00|1726|1725.4|1724|1723.4|1727|1726.4|1723.8|1723.4|15040
1610975400000|2021-01-18 13:10:00|1723.8|1723.6|1727|1726.4|1727.2|1727|1723.2|1723|18723
1610975700000|2021-01-18 13:15:00|1726.8|1726.6|1727|1726.4|1728|1727.6|1726.2|1725.8|13358
1610976000000|2021-01-18 13:20:00|1726.8|1726.2|1728.4|1727.8|1729.2|1728.8|1726.6|1726.2|8562
1610976300000|2021-01-18 13:25:00|1728.6|1728|1730.8|1730.4|1731|1730.6|1728.4|1727.8|44886
1610976600000|2021-01-18 13:30:00|1731|1730.6|1732.6|1732.2|1732.6|1732.2|1729.4|1728.8|16040
1610976900000|2021-01-18 13:35:00|1732.8|1732.4|1734.8|1734.4|1735.4|1735|1732.2|1731.8|39843
1610977200000|2021-01-18 13:40:00|1735|1734.6|1736|1735.6|1737.2|1736.6|1734.2|1734|11684
1610977500000|2021-01-18 13:45:00|1736.2|1735.8|1741.2|1741|1741.6|1741.2|1736.2|1735.6|15640
1610977800000|2021-01-18 13:50:00|1741.4|1741.2|1736.6|1736.2|1741.8|1741.4|1736.2|1735.8|33279
1610978100000|2021-01-18 13:55:00|1736.4|1736.4|1735.8|1735.4|1738.6|1738.4|1735.6|1735.2|13889
1610978400000|2021-01-18 14:00:00|1736|1735.6|1734.8|1734.4|1736.4|1736.2|1733.4|1733|12861
1610978700000|2021-01-18 14:05:00|1734.6|1734.2|1739.2|1738.8|1739.4|1739|1734.2|1733.8|10519
1610979000000|2021-01-18 14:10:00|1739|1739|1736.6|1736.2|1740.2|1739.6|1736|1735.6|44468
1610979300000|2021-01-18 14:15:00|1736.4|1736|1733.8|1733.6|1737.8|1737.4|1733.8|1733.4|10511
1610979600000|2021-01-18 14:20:00|1734|1733.8|1731.4|1731|1734.2|1733.8|1729|1728.8|29464
1610979900000|2021-01-18 14:25:00|1731.2|1730.8|1731.8|1731.4|1732.8|1732.2|1731|1730.6|5017
1610980200000|2021-01-18 14:30:00|1731.6|1731.6|1729.4|1729|1732.6|1732.4|1728.6|1728.2|18600
1610980500000|2021-01-18 14:35:00|1729.8|1729.2|1735.8|1735.6|1736.8|1736.2|1729.6|1729|36258
1610980800000|2021-01-18 14:40:00|1735.6|1735.4|1733.4|1732.8|1737.2|1736.8|1732.4|1732|18119
1610981100000|2021-01-18 14:45:00|1733.6|1733|1734.8|1734.4|1735.2|1734.8|1732.6|1732|13141
1610981400000|2021-01-18 14:50:00|1734.6|1734.2|1736.8|1736.6|1739.2|1738.6|1734|1733.6|14610
1610981700000|2021-01-18 14:55:00|1736.6|1736.4|1735.8|1735.4|1737|1736.6|1734.6|1734.2|25138
1610982000000|2021-01-18 15:00:00|1736|1735.6|1737.6|1737|1739.6|1739.2|1735.4|1735|12325
1610982300000|2021-01-18 15:05:00|1737.8|1737.2|1739.4|1739|1741.4|1741|1737|1736.6|46305
1610982600000|2021-01-18 15:10:00|1739.2|1738.6|1738.8|1738.4|1739.4|1739.2|1735.4|1735|54667
1610982900000|2021-01-18 15:15:00|1739|1738.6|1736.6|1736.2|1739.2|1739|1735.6|1735.2|17309
1610983200000|2021-01-18 15:20:00|1736.8|1736.4|1739.4|1739.2|1739.8|1739.2|1736.8|1736.2|10968
1610983500000|2021-01-18 15:25:00|1739.6|1739.4|1737.4|1737|1740.8|1740.2|1736.4|1735.8|23105
1610983800000|2021-01-18 15:30:00|1737.6|1736.8|1740|1739.4|1740.4|1739.8|1736.4|1736|14569
1610984100000|2021-01-18 15:35:00|1739.8|1739.6|1740|1739.6|1741.8|1741.4|1739|1738.8|12952
1610984400000|2021-01-18 15:40:00|1740.2|1739.8|1739|1738.6|1740.8|1740.6|1738|1737.8|14259
1610984700000|2021-01-18 15:45:00|1739.2|1738.8|1739.2|1739|1739.8|1739.4|1738|1737.4|10455
1610985000000|2021-01-18 15:50:00|1739.4|1739.2|1743|1742.6|1743|1742.8|1739.2|1738.8|11905
1610985300000|2021-01-18 15:55:00|1743.2|1742.8|1740.8|1740.6|1743.8|1743.4|1740.8|1740.4|16075
1610985600000|2021-01-18 16:00:00|1741|1740.8|1738.8|1738.4|1742.4|1742|1738.2|1737.8|17301
1610985900000|2021-01-18 16:05:00|1738.6|1738.2|1739.6|1739.4|1740.4|1739.8|1738.4|1738.2|14622
1610986200000|2021-01-18 16:10:00|1739.8|1739.6|1738.4|1738.2|1740|1739.8|1738.2|1738|33815
1610986500000|2021-01-18 16:15:00|1738.2|1738|1739|1738.4|1739.6|1739.4|1737.2|1737|40367
1610986800000|2021-01-18 16:20:00|1738.8|1738.6|1740|1739.4|1740.8|1740.4|1738.6|1738.2|33148
1610987100000|2021-01-18 16:25:00|1739.8|1739.6|1742.4|1742|1743|1742.6|1739.4|1739|32384
1611043200000|2021-01-19 08:00:00|1755|1752.8|1756.2|1754.8|1768|1765.2|1753|1751|93310
1611043500000|2021-01-19 08:05:00|1756|1754.2|1751|1750|1758|1755.8|1749.6|1747.4|30259
1611043800000|2021-01-19 08:10:00|1752|1750.2|1743.8|1742.2|1754.2|1752.4|1743.6|1741.4|22885
1611044100000|2021-01-19 08:15:00|1743.6|1741.8|1754|1753|1755|1754.2|1743.4|1741.4|54961
1611044400000|2021-01-19 08:20:00|1753.8|1752.8|1750.8|1749.6|1753.8|1753|1744.4|1743|31033
1611044700000|2021-01-19 08:25:00|1750.6|1749.8|1749|1748.2|1751.6|1750.2|1747.8|1746.4|6979
1611045000000|2021-01-19 08:30:00|1748.8|1747.8|1749.8|1749|1751|1750.2|1746.2|1745|8894
1611045300000|2021-01-19 08:35:00|1749.6|1748.8|1748.2|1747.4|1750|1749.2|1746|1744.8|6913
1611045600000|2021-01-19 08:40:00|1748.4|1747.6|1749.8|1749.2|1751.2|1750.4|1747.2|1746.4|17895
1611045900000|2021-01-19 08:45:00|1750|1749|1746.8|1746.4|1750|1749|1745|1744.4|11169
1611046200000|2021-01-19 08:50:00|1746.6|1746.2|1745.4|1744.8|1747|1746.4|1743|1742.4|29205
1611046500000|2021-01-19 08:55:00|1745.2|1744.6|1742.8|1742.2|1746.2|1745.6|1740.4|1739.6|27917
1611046800000|2021-01-19 09:00:00|1743|1742.4|1742.4|1742|1744.8|1744.4|1741|1740.6|28340
1611047100000|2021-01-19 09:05:00|1742.6|1741.8|1739.4|1738.8|1742.6|1742|1738.8|1738.4|30879
1611047400000|2021-01-19 09:10:00|1739.2|1738.6|1735.6|1735.2|1739.2|1739|1735.4|1735|11082
1611047700000|2021-01-19 09:15:00|1735.8|1735|1732|1731.4|1735.8|1735.6|1729.8|1729.4|32985
1611048000000|2021-01-19 09:20:00|1731.8|1731.6|1731.4|1731.2|1732.4|1732.2|1729.2|1728.6|14806
1611048300000|2021-01-19 09:25:00|1731.6|1730.8|1726.8|1726.2|1731.6|1731.4|1726|1725.4|13967
1611048600000|2021-01-19 09:30:00|1726.6|1726|1730.2|1729.8|1730.8|1730|1725.2|1725|13900
1611048900000|2021-01-19 09:35:00|1730.4|1729.6|1730.8|1730.4|1732|1731.2|1729.2|1728.8|14595
1611049200000|2021-01-19 09:40:00|1731|1730.6|1732.4|1731.8|1732.8|1732.6|1729.8|1729.4|9015
1611049500000|2021-01-19 09:45:00|1732.2|1732|1733.2|1732.6|1734|1733.4|1732|1731.4|13109
1611049800000|2021-01-19 09:50:00|1733.4|1732.8|1733.2|1732.4|1735|1734.2|1732.6|1732.4|9469
1611050100000|2021-01-19 09:55:00|1733|1732.2|1730.4|1730|1733|1732.4|1729.2|1728.8|16827
1611050400000|2021-01-19 10:00:00|1730.8|1730.2|1727|1726.2|1731.6|1730.8|1726.8|1726.2|19884
1611050700000|2021-01-19 10:05:00|1726.8|1726.4|1726.6|1726.2|1729.8|1729.2|1726|1725.4|9720
1611051000000|2021-01-19 10:10:00|1726.8|1726.4|1723.2|1723|1728|1727.2|1722.8|1722.4|31779
1611051300000|2021-01-19 10:15:00|1723|1722.8|1722.6|1721.8|1723.6|1723|1721.2|1720.8|19063
1611051600000|2021-01-19 10:20:00|1722.4|1722|1721.8|1721.4|1723.8|1723.4|1721.4|1721|10146
1611051900000|2021-01-19 10:25:00|1721.6|1721.2|1721.8|1721.6|1724.2|1723.6|1719.8|1719.4|28609
1611052200000|2021-01-19 10:30:00|1721.6|1721.4|1718.6|1718.2|1722.6|1722|1718.4|1718|16669
1611052500000|2021-01-19 10:35:00|1718.8|1718.4|1719.8|1719.4|1721.6|1721.2|1718.8|1718.2|11546
1611052800000|2021-01-19 10:40:00|1720|1719.6|1719.8|1719.6|1720.6|1720.2|1718.2|1718|17565
1611053100000|2021-01-19 10:45:00|1719.6|1719.4|1718.8|1718|1720|1719.4|1717.6|1717|19629
1611053400000|2021-01-19 10:50:00|1718.6|1717.8|1717.4|1717|1719.6|1719.2|1716.4|1716|15068
1611053700000|2021-01-19 10:55:00|1717.2|1716.8|1717|1716.6|1717.6|1717.2|1716.2|1716|15136
1611054000000|2021-01-19 11:00:00|1716.8|1716.8|1719.2|1718.8|1722.2|1722|1716.8|1716.6|25467
1611054300000|2021-01-19 11:05:00|1719.4|1719|1719|1718.6|1720.8|1720.4|1717.8|1717.2|19678
1611054600000|2021-01-19 11:10:00|1718.8|1718.4|1727|1726.6|1727|1726.6|1718.6|1718.4|24731
1611054900000|2021-01-19 11:15:00|1726.8|1726.4|1726.8|1726.2|1727.4|1727|1725.4|1724.6|15813
1611055200000|2021-01-19 11:20:00|1726.6|1726.4|1728.4|1728|1729.8|1729.2|1726|1725.4|8648
1611055500000|2021-01-19 11:25:00|1728.2|1727.8|1730.8|1730.6|1730.8|1730.6|1726.8|1726.4|10026
1611055800000|2021-01-19 11:30:00|1731.2|1730.8|1730.2|1729.8|1732.4|1732|1730.2|1729.6|12815
1611056100000|2021-01-19 11:35:00|1730.6|1730|1732.4|1732|1732.4|1732|1730.2|1729.8|12403
1611056400000|2021-01-19 11:40:00|1732.2|1732.2|1732.4|1732|1732.6|1732.4|1731|1730.6|10826
1611056700000|2021-01-19 11:45:00|1732.2|1732.2|1731.8|1731.6|1732.4|1732.2|1731.2|1731|8517
1611057000000|2021-01-19 11:50:00|1731.6|1731.4|1730.6|1730.2|1732|1731.6|1729|1728.4|21709
1611057300000|2021-01-19 11:55:00|1730.4|1730|1728.6|1728.2|1732|1731.4|1728.4|1728|8955
1611057600000|2021-01-19 12:00:00|1728.8|1728|1726.2|1725.8|1728.8|1728.2|1725.2|1725|11977
1611057900000|2021-01-19 12:05:00|1726.4|1725.6|1721.4|1721|1726.6|1726|1721.2|1720.8|14987
1611058200000|2021-01-19 12:10:00|1721|1720.8|1721.4|1720.8|1723.2|1722.8|1720.4|1720|24490
1611058500000|2021-01-19 12:15:00|1721.6|1721|1720.6|1720|1722.8|1722.4|1719.6|1719.4|25802
1611058800000|2021-01-19 12:20:00|1720.4|1719.8|1718.4|1718|1721.8|1721.2|1718.4|1718|26531
1611059100000|2021-01-19 12:25:00|1718.6|1718.2|1717.2|1716.8|1719|1718.6|1716.6|1716.2|23270
1611059400000|2021-01-19 12:30:00|1717.4|1717|1716|1715.4|1717.4|1717.2|1715|1714.6|42197
1611059700000|2021-01-19 12:35:00|1715.8|1715.6|1715.8|1715.2|1716.2|1715.8|1714.4|1714.2|23121
1611060000000|2021-01-19 12:40:00|1715.6|1715|1715.6|1715|1715.8|1715|1714|1713.6|23816
1611060300000|2021-01-19 12:45:00|1715.8|1715.2|1719.2|1719|1721.6|1721|1715.8|1715.2|54513
1611060600000|2021-01-19 12:50:00|1719.4|1719.2|1717.8|1717.4|1719.8|1719.2|1717.4|1717|14691
1611060900000|2021-01-19 12:55:00|1717.6|1717.2|1717.6|1717.2|1719.6|1719.2|1716.8|1716.6|19909
1611061200000|2021-01-19 13:00:00|1717.4|1717.4|1717.4|1717|1718.4|1718|1716.4|1716|19320
1611061500000|2021-01-19 13:05:00|1717.2|1716.8|1716.4|1716.2|1717.8|1717.6|1716.4|1716|15042
1611061800000|2021-01-19 13:10:00|1716.6|1716.4|1720.2|1719.8|1722.2|1721.6|1716.4|1716|14939
1611062100000|2021-01-19 13:15:00|1720.4|1720|1718.4|1717.8|1721|1720.4|1717.6|1717.2|15745
1611062400000|2021-01-19 13:20:00|1718.2|1717.6|1716.8|1716.2|1718.2|1717.8|1716|1715.4|19484
1611062700000|2021-01-19 13:25:00|1716.6|1716.4|1716|1715.6|1717.4|1717.2|1716|1715.4|17412
1611063000000|2021-01-19 13:30:00|1715.8|1715.4|1717.2|1716.6|1717.6|1717.2|1714.6|1714.2|10659
1611063300000|2021-01-19 13:35:00|1717|1716.8|1713.8|1713.2|1717.2|1717|1713.2|1713|14256
1611063600000|2021-01-19 13:40:00|1713.6|1713|1715.4|1714.8|1716.2|1715.8|1713.4|1713|10166
1611063900000|2021-01-19 13:45:00|1715.2|1714.6|1715.8|1715.4|1717.6|1717|1715|1714.6|10147
1611064200000|2021-01-19 13:50:00|1715.6|1715.6|1713.8|1713.4|1715.6|1715.6|1711.4|1711.2|20555
1611064500000|2021-01-19 13:55:00|1713.6|1713.6|1713|1712.8|1714.6|1714.2|1712|1711.4|11202
1611064800000|2021-01-19 14:00:00|1713.2|1712.6|1714|1713.6|1715.4|1715|1712.8|1712.6|10968
1611065100000|2021-01-19 14:05:00|1713.8|1713.4|1715|1714.6|1716.8|1716.6|1713.4|1713|16775
1611065400000|2021-01-19 14:10:00|1714.8|1714.4|1715.6|1715.4|1716.2|1715.8|1713.6|1713.4|13285
1611065700000|2021-01-19 14:15:00|1715.8|1715.6|1720|1719.6|1721|1720.4|1715.8|1715.4|19656
1611066000000|2021-01-19 14:20:00|1719.8|1719.4|1720|1719.6|1720.6|1720.2|1718.2|1717.6|10614
1611066300000|2021-01-19 14:25:00|1719.8|1719.4|1719|1718.6|1720.2|1719.8|1718|1717.8|23749
1611066600000|2021-01-19 14:30:00|1718.8|1718.4|1715|1714.4|1719|1718.8|1713|1712.6|54527
1611066900000|2021-01-19 14:35:00|1714.8|1714.2|1713.6|1713.2|1716.6|1716|1713.2|1712.6|30755
1611067200000|2021-01-19 14:40:00|1713.8|1713.4|1714.4|1714|1715|1714.4|1710|1709.8|46379
1611067500000|2021-01-19 14:45:00|1714.6|1714.2|1712.2|1711.2|1716.8|1716.2|1710.2|1709.8|31051
1611067800000|2021-01-19 14:50:00|1712|1711.4|1707.6|1707.2|1712.6|1712.2|1706|1705.8|68671
1611068100000|2021-01-19 14:55:00|1707.4|1707|1707|1706.4|1709|1708.4|1701|1700.6|73265
1611068400000|2021-01-19 15:00:00|1707.2|1706.6|1702.8|1702.6|1708|1707.4|1699.8|1699.4|101661
1611068700000|2021-01-19 15:05:00|1703|1702.8|1700.4|1699.8|1706.2|1705.6|1697.4|1697|73186
1611069000000|2021-01-19 15:10:00|1700.2|1700|1700.8|1700.2|1703.4|1702.8|1697.6|1697.2|52582
1611069300000|2021-01-19 15:15:00|1700.6|1700|1700.8|1700.4|1702|1701.6|1697.8|1697.4|40703
1611069600000|2021-01-19 15:20:00|1700.6|1700.2|1696.8|1696.6|1700.8|1700.4|1696|1695.6|82046
1611069900000|2021-01-19 15:25:00|1697|1696.8|1701.8|1701.6|1702.4|1702|1696.8|1696.2|45554
1611070200000|2021-01-19 15:30:00|1701.6|1701.2|1702.6|1702.2|1704.4|1704|1699.2|1698.6|27518
1611070500000|2021-01-19 15:35:00|1702.8|1702.4|1701.2|1700.8|1704.2|1703.8|1700.4|1700.2|54626
1611070800000|2021-01-19 15:40:00|1701|1700.6|1704.6|1704.2|1705|1704.6|1700.2|1700|72394
1611071100000|2021-01-19 15:45:00|1704.4|1704.4|1704.4|1704.2|1705.6|1705|1702|1701.4|38321
1611071400000|2021-01-19 15:50:00|1704.6|1704.4|1702.8|1702.4|1705.4|1704.8|1702.8|1702.4|34863
1611071700000|2021-01-19 15:55:00|1702.6|1702.6|1701.4|1701|1704.2|1703.8|1700.2|1699.8|55885
1611072000000|2021-01-19 16:00:00|1701.2|1700.8|1702.6|1702.2|1703.2|1702.8|1700.8|1700.2|30660
1611072300000|2021-01-19 16:05:00|1702.8|1702.4|1701.2|1700.8|1703|1702.8|1699.8|1699.2|57098
1611072600000|2021-01-19 16:10:00|1701|1700.6|1699.8|1699.4|1701.6|1701.2|1698.6|1698.2|31633
1611072900000|2021-01-19 16:15:00|1699.6|1699.2|1700.6|1700.4|1700.6|1700.4|1697.8|1697.6|36087
1611073200000|2021-01-19 16:20:00|1700.8|1700.6|1701|1700.8|1702.8|1702.4|1700.4|1700|128297
1611073500000|2021-01-19 16:25:00|1701.2|1701|1701|1700.4|1702.2|1702|1700.2|1700|63173
1611129600000|2021-01-20 08:00:00|1705.8|1701.2|1706.6|1705|1714|1712.6|1703.2|1701.2|66538
1611129900000|2021-01-20 08:05:00|1707.2|1705.2|1704.6|1703.4|1712.8|1711|1700.8|1700|33615
1611130200000|2021-01-20 08:10:00|1704.8|1703.6|1698.6|1697.2|1705.4|1704.4|1697.4|1696.6|36836
1611130500000|2021-01-20 08:15:00|1698.2|1696.8|1697.8|1697.2|1698.2|1697.2|1693|1691.6|56005
1611130800000|2021-01-20 08:20:00|1698|1697.4|1699|1698.4|1701.8|1701|1696.8|1696|14479
1611131100000|2021-01-20 08:25:00|1699.2|1698.6|1694.8|1694.2|1699.2|1698.6|1693.2|1692.6|19678
1611131400000|2021-01-20 08:30:00|1695|1694.6|1693.2|1692.4|1696.4|1695.8|1690|1689.6|37907
1611131700000|2021-01-20 08:35:00|1693.4|1693|1698.6|1698|1699.2|1698.8|1692.8|1692.4|24476
1611132000000|2021-01-20 08:40:00|1698.8|1698.2|1704.2|1703.4|1705|1704.4|1697.2|1696.8|59676
1611132300000|2021-01-20 08:45:00|1704.8|1703.6|1702.4|1701.8|1706.6|1705.4|1699.2|1699|47370
1611132600000|2021-01-20 08:50:00|1702.8|1702|1700.8|1700.2|1704.2|1703.8|1699.4|1699.2|88241
1611132900000|2021-01-20 08:55:00|1700.6|1700|1703.4|1702.8|1704.4|1703.8|1700.6|1700|15571
1611133200000|2021-01-20 09:00:00|1703.2|1702.6|1703.4|1703|1705|1704.6|1702.4|1702|18180
1611133500000|2021-01-20 09:05:00|1703.2|1702.8|1701.4|1700.8|1704|1703.6|1699.8|1699.2|51988
1611133800000|2021-01-20 09:10:00|1701.6|1701|1701.8|1701.4|1703.4|1703.2|1700.6|1700|32978
1611134100000|2021-01-20 09:15:00|1702|1701.6|1710.6|1710.4|1710.8|1710.4|1701.6|1701|40309
1611134400000|2021-01-20 09:20:00|1710.8|1710.2|1706.4|1705.8|1711.6|1711|1706.2|1705.6|48106
1611134700000|2021-01-20 09:25:00|1706.2|1705.6|1707.6|1706.8|1708.4|1708|1704.4|1704.2|18539
1611135000000|2021-01-20 09:30:00|1707.4|1707|1707.2|1706.6|1708.4|1707.8|1705|1704.6|13533
1611135300000|2021-01-20 09:35:00|1707|1706.4|1707|1706.6|1708.4|1708.2|1705.8|1705.4|18633
1611135600000|2021-01-20 09:40:00|1706.8|1706.4|1710|1709.6|1710|1709.6|1706.8|1706.4|23285
1611135900000|2021-01-20 09:45:00|1709.8|1709.8|1708|1707.6|1710|1709.8|1705|1704.8|18865
1611136200000|2021-01-20 09:50:00|1708.2|1707.8|1707.4|1707|1709|1708.6|1706.8|1706.2|8683
1611136500000|2021-01-20 09:55:00|1707.6|1707.2|1708.4|1707.8|1708.8|1708.6|1706.2|1705.6|14440
1611136800000|2021-01-20 10:00:00|1708.2|1707.6|1708.8|1708.4|1710|1709.8|1708|1707.4|40328
1611137100000|2021-01-20 10:05:00|1708.6|1708.2|1710.2|1709.8|1710.6|1710|1706.8|1706.2|68142
1611137400000|2021-01-20 10:10:00|1710|1709.6|1708|1707.6|1712.2|1711.8|1707.8|1707.4|51725
1611137700000|2021-01-20 10:15:00|1708.2|1707.8|1707|1706.4|1709.4|1709|1706.8|1706.4|6611
1611138000000|2021-01-20 10:20:00|1707.2|1706.6|1709.4|1709|1710.2|1709.8|1706.8|1706.6|42882
1611138300000|2021-01-20 10:25:00|1709.6|1709.2|1707.4|1707|1710.2|1709.8|1707|1706.8|37297
1611138600000|2021-01-20 10:30:00|1707.2|1706.8|1707.4|1707|1707.6|1707.4|1705.6|1705.2|18258
1611138900000|2021-01-20 10:35:00|1707.6|1707.2|1707.2|1706.6|1708.4|1708.2|1706.6|1706.2|12999
1611139200000|2021-01-20 10:40:00|1707|1706.8|1705.6|1705.2|1707.8|1707.4|1704.6|1704|14519
1611139500000|2021-01-20 10:45:00|1705.4|1705|1705.2|1704.8|1706.4|1706|1704.4|1704|9087
1611139800000|2021-01-20 10:50:00|1705|1704.6|1704.8|1704.2|1705.8|1705.6|1703.6|1703.4|12591
1611140100000|2021-01-20 10:55:00|1704.6|1704|1706|1705.4|1707|1706.6|1703.2|1702.8|25009
1611140400000|2021-01-20 11:00:00|1705.8|1705.6|1705.6|1705.4|1706.8|1706.6|1703.6|1703.2|12490
1611140700000|2021-01-20 11:05:00|1705.4|1705|1704.8|1704.4|1705.8|1705.4|1704|1703.6|28376
1611141000000|2021-01-20 11:10:00|1704.6|1704.2|1702.6|1702|1704.6|1704.4|1701.2|1701|12454
1611141300000|2021-01-20 11:15:00|1702.4|1701.8|1702.4|1701.8|1703.6|1703|1700.4|1700|23104
1611141600000|2021-01-20 11:20:00|1702.2|1702|1701|1700.4|1703|1702.4|1700.6|1700.2|21671
1611141900000|2021-01-20 11:25:00|1700.8|1700.2|1699.8|1699.4|1701|1700.4|1699.4|1699.2|18558
1611142200000|2021-01-20 11:30:00|1699.6|1699.2|1699.8|1699.2|1700|1699.6|1697.6|1697.2|11012
1611142500000|2021-01-20 11:35:00|1700|1699.4|1699.4|1698.8|1700.6|1700.2|1698.2|1697.4|9398
1611142800000|2021-01-20 11:40:00|1699.2|1698.6|1697.2|1697|1700.4|1700|1697|1696.4|6303
1611143100000|2021-01-20 11:45:00|1697.4|1697.2|1696.6|1696.2|1697.6|1697.2|1695.2|1695|10503
1611143400000|2021-01-20 11:50:00|1696.4|1696|1696.4|1696|1696.6|1696.2|1694.2|1693.8|32989
1611143700000|2021-01-20 11:55:00|1696.2|1695.8|1695.6|1695.2|1697.8|1697.2|1695.2|1694.8|12317
1611144000000|2021-01-20 12:00:00|1695.8|1695.4|1696.4|1695.8|1697.6|1697|1695.4|1695|8733
1611144300000|2021-01-20 12:05:00|1696.2|1695.6|1697.4|1697|1697.6|1697.2|1695.4|1695.2|10902
1611144600000|2021-01-20 12:10:00|1697.6|1696.8|1699|1698.4|1699.2|1698.8|1697.2|1696.8|14394
1611144900000|2021-01-20 12:15:00|1698.8|1698.2|1700.2|1699.6|1700.4|1700|1698.2|1698|10024
1611145200000|2021-01-20 12:20:00|1700.4|1699.8|1699|1698.6|1700.4|1700|1697.8|1697.4|3995
1611145500000|2021-01-20 12:25:00|1698.8|1698.4|1696.6|1696.2|1699.6|1699.2|1696.2|1695.8|11622
1611145800000|2021-01-20 12:30:00|1696.8|1696.4|1698.4|1698|1698.4|1698.2|1696.4|1696|6121
1611146100000|2021-01-20 12:35:00|1698.6|1698.2|1697.4|1697|1699|1698.8|1697|1696.6|7455
1611146400000|2021-01-20 12:40:00|1697.2|1696.8|1696.4|1696|1697.6|1697.4|1695.6|1695.4|7627
1611146700000|2021-01-20 12:45:00|1696.2|1695.8|1697.8|1697.4|1698.4|1698|1696|1695.8|6798
1611147000000|2021-01-20 12:50:00|1698|1697.6|1698.6|1698|1698.8|1698.6|1697.4|1697|8748
1611147300000|2021-01-20 12:55:00|1698.4|1698.2|1700|1699.6|1702.2|1701.6|1698.2|1698.2|20638
1611147600000|2021-01-20 13:00:00|1700.2|1699.4|1699.6|1699|1700.4|1700|1697.8|1697.2|10340
1611147900000|2021-01-20 13:05:00|1699.4|1698.8|1697.6|1697.2|1699.4|1699|1697.4|1697|13314
1611148200000|2021-01-20 13:10:00|1697.4|1697|1698.4|1698|1698.8|1698.4|1697.4|1696.8|5895
1611148500000|2021-01-20 13:15:00|1698.2|1697.8|1699.4|1699|1700.4|1699.8|1698|1697.8|24961
1611148800000|2021-01-20 13:20:00|1699.2|1698.8|1699.8|1699.4|1700.6|1700.2|1698.4|1698|13275
1611149100000|2021-01-20 13:25:00|1700|1699.6|1699|1698.6|1700.4|1700.2|1698.6|1698.2|20884
1611149400000|2021-01-20 13:30:00|1698.8|1698.4|1698.8|1698.4|1699.8|1699.4|1698.6|1698.2|5383
1611149700000|2021-01-20 13:35:00|1699|1698.6|1696|1695.6|1699|1698.6|1695.6|1695.2|11607
1611150000000|2021-01-20 13:40:00|1696.4|1695.4|1696.8|1696.4|1698|1697.6|1696.4|1695.4|5002
1611150300000|2021-01-20 13:45:00|1696.6|1696.6|1698.2|1698|1699.2|1699|1696|1695.6|6810
1611150600000|2021-01-20 13:50:00|1698.4|1697.8|1698.4|1698|1699.2|1698.8|1697.8|1697.4|8617
1611150900000|2021-01-20 13:55:00|1698.2|1698.2|1700|1699.6|1700|1699.6|1697|1696.8|9381
1611151200000|2021-01-20 14:00:00|1699.8|1699.8|1702|1701.4|1702.2|1701.6|1699.4|1699|10591
1611151500000|2021-01-20 14:05:00|1701.8|1701.2|1700.8|1700.4|1702.6|1702.2|1700.6|1700.2|7292
1611151800000|2021-01-20 14:10:00|1700.6|1700.2|1699.8|1699.4|1701.4|1700.8|1699.4|1698.8|12102
1611152100000|2021-01-20 14:15:00|1700|1699.6|1699.8|1699.4|1700.4|1700|1698.8|1698.2|7691
1611152400000|2021-01-20 14:20:00|1699.6|1699.6|1702.2|1701.8|1703|1702.6|1699|1698.4|19359
1611152700000|2021-01-20 14:25:00|1702|1701.6|1704.8|1704.6|1705.6|1705.4|1701.8|1701.6|25804
1611153000000|2021-01-20 14:30:00|1705|1704.8|1705.2|1704.8|1706.6|1706.2|1702.8|1702.6|44646
1611153300000|2021-01-20 14:35:00|1705.4|1705|1707.8|1707.4|1713.2|1712.8|1705.2|1705|70682
1611153600000|2021-01-20 14:40:00|1708|1707.6|1708.6|1708|1708.8|1708.2|1704.2|1703.6|24838
1611153900000|2021-01-20 14:45:00|1708.8|1708.2|1704.2|1703.8|1709.2|1708.8|1704|1703.2|24250
1611154200000|2021-01-20 14:50:00|1704|1703.4|1699.8|1699.4|1704.4|1704|1697.4|1697|59291
1611154500000|2021-01-20 14:55:00|1699.6|1699.2|1704.2|1703.6|1704.8|1704.2|1699|1698.4|28803
1611154800000|2021-01-20 15:00:00|1704.4|1703.8|1703.6|1703.2|1705.4|1704.8|1701.2|1700.8|29935
1611155100000|2021-01-20 15:05:00|1703.4|1703|1703.8|1703.2|1705.6|1705.4|1702.8|1702.4|25926
1611155400000|2021-01-20 15:10:00|1704|1703.4|1701.6|1701.2|1704.6|1704|1701.2|1700.8|54698
1611155700000|2021-01-20 15:15:00|1701.8|1701.4|1706.2|1705.6|1706.6|1706|1700.6|1700.2|50177
1611156000000|2021-01-20 15:20:00|1706|1705.8|1705|1704.6|1709.6|1709|1704.6|1704|53188
1611156300000|2021-01-20 15:25:00|1705.2|1704.8|1705.6|1705|1706|1705.4|1701.6|1701|23271
1611156600000|2021-01-20 15:30:00|1705.4|1705.2|1707.6|1707|1707.8|1707.2|1703.6|1703.2|19931
1611156900000|2021-01-20 15:35:00|1707.4|1706.8|1703.8|1703.6|1707.4|1706.8|1702.4|1702|16941
1611157200000|2021-01-20 15:40:00|1704|1703.4|1704.8|1704.6|1705.6|1705|1703.2|1702.8|25372
1611157500000|2021-01-20 15:45:00|1705|1704.8|1703|1702.8|1706.6|1706.4|1702|1701.4|31156
1611157800000|2021-01-20 15:50:00|1702.8|1702.6|1703.2|1703|1704|1703.8|1702.4|1702.2|13390
1611158100000|2021-01-20 15:55:00|1703.4|1703.2|1701.4|1701|1704.4|1704|1700.8|1700.4|12406
1611158400000|2021-01-20 16:00:00|1701.6|1701.2|1701.4|1701.2|1702.2|1701.8|1700.2|1700|10266
1611158700000|2021-01-20 16:05:00|1701.6|1701.4|1698.4|1698.2|1701.6|1701.4|1697.4|1697|46465
1611159000000|2021-01-20 16:10:00|1698.6|1698.4|1698.2|1697.8|1699.8|1699.2|1697.4|1697|190432
1611159300000|2021-01-20 16:15:00|1698|1697.6|1697.8|1697.6|1698.4|1698.2|1697.6|1697.4|149245
1611159600000|2021-01-20 16:20:00|1698|1697.4|1701.8|1701.4|1702|1701.6|1697.4|1697|34880
1611159900000|2021-01-20 16:25:00|1701.6|1701.2|1706.2|1705.2|1706.4|1705.8|1701.6|1701.2|168689
1611216000000|2021-01-21 08:00:00|1713.2|1712.4|1711.8|1710.2|1719.2|1716.6|1711.4|1710|87833
1611216300000|2021-01-21 08:05:00|1712.4|1710.4|1715.8|1714.6|1721|1720.2|1712|1710.4|143332
1611216600000|2021-01-21 08:10:00|1715.6|1714.8|1716.4|1715.4|1717.6|1716|1711.8|1710|25425
1611216900000|2021-01-21 08:15:00|1716.6|1715.6|1710.4|1709.8|1718|1717|1709.4|1708.4|13676
1611217200000|2021-01-21 08:20:00|1710.6|1709.4|1713|1712|1714.4|1714|1709.4|1709|13999
1611217500000|2021-01-21 08:25:00|1712.6|1711.8|1707|1706.2|1714.4|1713.8|1707|1706|44418
1611217800000|2021-01-21 08:30:00|1706.6|1706|1701.8|1701.2|1707.8|1707.4|1701.4|1700.2|14798
1611218100000|2021-01-21 08:35:00|1701.6|1701|1699|1698.4|1702|1701.6|1698.8|1698.2|22349
1611218400000|2021-01-21 08:40:00|1698.8|1698.6|1701|1699.8|1701|1699.8|1697|1696.2|11418
1611218700000|2021-01-21 08:45:00|1700.8|1700|1701.4|1700.6|1703.2|1702.6|1700.2|1699.4|5059
1611219000000|2021-01-21 08:50:00|1701.6|1700.4|1700|1699|1703.2|1702.4|1698.8|1698.4|7143
1611219300000|2021-01-21 08:55:00|1699.8|1699.2|1699.2|1698.2|1699.8|1699.2|1696.8|1696.6|15088
1611219600000|2021-01-21 09:00:00|1699|1698.4|1700|1699.6|1702.6|1701.8|1698|1697.2|5354
1611219900000|2021-01-21 09:05:00|1699.8|1699.4|1698.8|1698|1700|1699.6|1697.2|1697|9621
1611220200000|2021-01-21 09:10:00|1699|1698.2|1700.2|1699.6|1700.4|1699.6|1697.6|1697.2|13705
1611220500000|2021-01-21 09:15:00|1700|1699.4|1698.6|1698|1700.2|1699.6|1695.6|1695.4|15434
1611220800000|2021-01-21 09:20:00|1698.8|1698.2|1693.8|1693.6|1699.6|1699.4|1693.2|1693|20641
1611221100000|2021-01-21 09:25:00|1693.6|1693.4|1694.8|1694.4|1696.8|1695.8|1692.6|1692|16210
1611221400000|2021-01-21 09:30:00|1695|1694.6|1698.2|1697.8|1698.2|1697.8|1693.6|1693.4|10550
1611221700000|2021-01-21 09:35:00|1698.4|1698|1694.2|1693.6|1699.8|1699.2|1694|1693.4|14297
1611222000000|2021-01-21 09:40:00|1694|1693.8|1693.8|1693.2|1694.6|1694.2|1692.4|1692|15140
1611222300000|2021-01-21 09:45:00|1693.6|1693.4|1692|1691.4|1694.2|1693.8|1691|1690.6|16287
1611222600000|2021-01-21 09:50:00|1691.8|1691.2|1690.6|1690.4|1692|1691.6|1690.2|1689.8|47723
1611222900000|2021-01-21 09:55:00|1690.8|1690.6|1690.8|1690.2|1691.8|1691.4|1690.2|1690|27133
1611223200000|2021-01-21 10:00:00|1690.6|1690.4|1691|1690.6|1691.2|1691|1690.2|1690|27236
1611223500000|2021-01-21 10:05:00|1691.2|1690.8|1690.6|1690|1691.2|1691|1690.2|1690|14559
1611223800000|2021-01-21 10:10:00|1690.4|1690.2|1690.6|1690.2|1692|1691.6|1690.2|1689.8|77373
1611224100000|2021-01-21 10:15:00|1690.8|1690.4|1690.4|1690|1691.8|1691.4|1690.2|1689.8|81944
1611224400000|2021-01-21 10:20:00|1690.6|1690.2|1690.6|1690.2|1691.6|1691.2|1690.2|1690|27158
1611224700000|2021-01-21 10:25:00|1690.8|1690.4|1690.2|1690|1691.6|1691.4|1690.2|1690|31510
1611225000000|2021-01-21 10:30:00|1690.4|1690.2|1690.4|1690|1691|1690.6|1690.2|1690|11404
1611225300000|2021-01-21 10:35:00|1690.6|1690.2|1690.2|1690|1691|1690.8|1690.2|1690|30038
1611225600000|2021-01-21 10:40:00|1690.4|1690.2|1691|1690.6|1691.4|1691|1690.2|1690|7498
1611225900000|2021-01-21 10:45:00|1690.8|1690.4|1692.4|1692|1692.6|1692.4|1690.8|1690.4|10149
1611226200000|2021-01-21 10:50:00|1692.6|1692.2|1692.4|1692|1692.8|1692.2|1691.6|1691.2|10261
1611226500000|2021-01-21 10:55:00|1692.6|1692.2|1693.2|1692.6|1694|1693.8|1691.8|1691.4|18546
1611226800000|2021-01-21 11:00:00|1693|1692.8|1691.8|1691.2|1693.2|1692.8|1691.4|1691|17442
1611227100000|2021-01-21 11:05:00|1692|1691.4|1691.8|1691.2|1693.2|1692.8|1691.4|1691.2|17503
1611227400000|2021-01-21 11:10:00|1691.6|1691.4|1692|1691.8|1693.2|1692.6|1691.4|1691|4926
1611227700000|2021-01-21 11:15:00|1691.8|1691.6|1690.4|1690|1691.8|1691.6|1690.2|1690|22172
1611228000000|2021-01-21 11:20:00|1690.6|1690.2|1691.6|1691.2|1691.8|1691.4|1690.4|1690.2|6152
1611228300000|2021-01-21 11:25:00|1691.8|1691.4|1691.6|1691.4|1693.6|1693|1690.8|1690.4|7734
1611228600000|2021-01-21 11:30:00|1691.4|1691.2|1691.2|1690.6|1691.6|1691.2|1690.4|1690.2|10158
1611228900000|2021-01-21 11:35:00|1691|1690.8|1691|1690.6|1691.6|1691.2|1690.2|1690|6647
1611229200000|2021-01-21 11:40:00|1691.2|1690.8|1691.4|1691|1692|1691.4|1690.6|1690.2|13158
1611229500000|2021-01-21 11:45:00|1691.2|1691.2|1694.8|1694.4|1694.8|1694.4|1691.2|1690.8|17441
1611229800000|2021-01-21 11:50:00|1695|1694.6|1695|1694.8|1695.2|1695|1693.2|1693|8360
1611230100000|2021-01-21 11:55:00|1694.8|1694.6|1695.2|1694.8|1695.2|1695|1693.8|1693.2|16700
1611230400000|2021-01-21 12:00:00|1695.4|1695|1695.6|1695.4|1698|1697.4|1695.4|1694.8|12961
1611230700000|2021-01-21 12:05:00|1695.8|1695.6|1695.8|1695.4|1696.4|1695.8|1694.6|1694.2|17275
1611231000000|2021-01-21 12:10:00|1696|1695|1696.4|1696|1696.4|1696|1694.8|1694.6|8459
1611231300000|2021-01-21 12:15:00|1696.2|1695.8|1697.8|1697.6|1698|1697.8|1696.2|1695.8|5147
1611231600000|2021-01-21 12:20:00|1698|1697.8|1697.8|1697.4|1699.8|1699.4|1696.8|1696.4|29523
1611231900000|2021-01-21 12:25:00|1698|1697.6|1701|1700.6|1701|1700.8|1697.6|1697.2|21539
1611232200000|2021-01-21 12:30:00|1700.8|1700.4|1695.8|1695.6|1701|1700.8|1695.8|1695.4|11631
1611232500000|2021-01-21 12:35:00|1696|1695.4|1697.2|1696.8|1697.8|1697.2|1695|1694.4|5247
1611232800000|2021-01-21 12:40:00|1697|1697|1697.8|1696.6|1698.6|1697.6|1696.4|1696|7062
1611233100000|2021-01-21 12:45:00|1697.6|1697|1694.8|1694.4|1697.8|1697.2|1694.6|1694|14562
1611233400000|2021-01-21 12:50:00|1695|1694.6|1696.4|1696|1698.6|1698|1694.6|1694.4|19843
1611233700000|2021-01-21 12:55:00|1696.2|1695.8|1695.6|1695.2|1696.8|1696.4|1694.8|1694.4|8897
1611234000000|2021-01-21 13:00:00|1695.8|1695.4|1694.6|1694|1696.4|1696|1694|1693.4|17336
1611234300000|2021-01-21 13:05:00|1694.8|1694.2|1694.2|1693.6|1695|1694.6|1693.6|1693.2|4895
1611234600000|2021-01-21 13:10:00|1694|1693.8|1693.4|1693|1694.4|1694.2|1692.8|1692.6|7324
1611234900000|2021-01-21 13:15:00|1693.2|1692.8|1691.6|1691.2|1693.4|1693.2|1690.6|1690.4|15709
1611235200000|2021-01-21 13:20:00|1691.4|1691.4|1693|1692.4|1693.2|1692.8|1691|1690.8|7159
1611235500000|2021-01-21 13:25:00|1692.8|1692.2|1692.2|1691.4|1693.4|1693|1691.4|1691|17093
1611235800000|2021-01-21 13:30:00|1692|1691.2|1691|1690.6|1692|1691.4|1690.2|1690|30810
1611236100000|2021-01-21 13:35:00|1691.2|1690.8|1691.8|1691.4|1692|1691.6|1690.2|1689.8|220176
1611236400000|2021-01-21 13:40:00|1692|1691.6|1695.4|1694.6|1696.6|1696|1692|1691.6|16165
1611236700000|2021-01-21 13:45:00|1695.2|1694.8|1699.8|1699.2|1701.6|1701|1695.2|1694.8|57363
1611237000000|2021-01-21 13:50:00|1700|1699.4|1697|1696.6|1701|1700.8|1696.4|1696|31527
1611237300000|2021-01-21 13:55:00|1696.8|1696.8|1704.2|1703.6|1704.4|1704|1696.8|1696.6|117332
1611237600000|2021-01-21 14:00:00|1704|1703.8|1705.2|1704.6|1705.8|1705.4|1702.8|1702.4|94380
1611237900000|2021-01-21 14:05:00|1705|1704.4|1706.6|1706|1707.2|1706.8|1703.4|1703|21017
1611238200000|2021-01-21 14:10:00|1706.4|1706.2|1710.4|1710|1710.6|1710|1705.8|1705.2|28760
1611238500000|2021-01-21 14:15:00|1710.6|1710.2|1708.8|1708.6|1712.4|1712|1708.4|1708|42379
1611238800000|2021-01-21 14:20:00|1709|1708.8|1711.4|1710.8|1712|1711.6|1708.8|1708.2|20930
1611239100000|2021-01-21 14:25:00|1711.2|1710.6|1710.2|1709.8|1713.8|1713.6|1708.6|1707.8|50427
1611239400000|2021-01-21 14:30:00|1710.4|1710|1704.6|1703.8|1712.8|1712.4|1704.2|1703.6|54167
1611239700000|2021-01-21 14:35:00|1704.4|1704|1693.6|1693.2|1705.4|1704.6|1693.4|1693|31281
1611240000000|2021-01-21 14:40:00|1693.8|1693.4|1694.4|1693.6|1696.8|1696|1691.4|1690.8|43161
1611240300000|2021-01-21 14:45:00|1694.2|1693.4|1694.8|1694.2|1696|1695.4|1693.8|1692.8|20877
1611240600000|2021-01-21 14:50:00|1695|1694.4|1690.8|1690.4|1696.2|1695.4|1690.4|1690|31288
1611240900000|2021-01-21 14:55:00|1690.6|1690.2|1691.8|1691.2|1692.4|1691.8|1690.2|1690|62374
1611241200000|2021-01-21 15:00:00|1691.6|1691.4|1692|1691.6|1693|1692.8|1690.4|1690.2|29187
1611241500000|2021-01-21 15:05:00|1692.2|1691.8|1692.8|1692.4|1693.6|1693.2|1690.2|1690|58621
1611241800000|2021-01-21 15:10:00|1692.6|1692.2|1691|1690.2|1692.6|1692.2|1687|1686.6|148368
1611242100000|2021-01-21 15:15:00|1690.8|1690.6|1692.4|1691.8|1695|1694.4|1690.2|1689.4|35281
1611242400000|2021-01-21 15:20:00|1692.2|1691.6|1687|1686.6|1692.2|1691.6|1685.4|1685.2|40782
1611242700000|2021-01-21 15:25:00|1687.2|1686.8|1687.4|1687.2|1689|1688.4|1687|1686.6|25301
1611243000000|2021-01-21 15:30:00|1687.6|1687.4|1686|1685.4|1689|1688.8|1685.4|1685.2|45478
1611243300000|2021-01-21 15:35:00|1685.8|1685.2|1681.6|1681.2|1686|1685.8|1681.2|1681|72855
1611243600000|2021-01-21 15:40:00|1681.8|1681.4|1680.8|1680.4|1684|1683.6|1679.8|1679.6|71169
1611243900000|2021-01-21 15:45:00|1680.6|1680.6|1682|1681.6|1684|1683.4|1680.6|1680.4|22347
1611244200000|2021-01-21 15:50:00|1682.2|1681.8|1682.2|1682|1684|1683.6|1681.4|1681.2|23703
1611244500000|2021-01-21 15:55:00|1682.4|1682.2|1684.6|1684.4|1684.8|1684.4|1681.4|1681.2|24559
1611244800000|2021-01-21 16:00:00|1684.4|1684.2|1685.4|1685|1686.8|1686|1683.6|1683.2|32291
1611245100000|2021-01-21 16:05:00|1685.2|1684.8|1684|1683.4|1685.8|1685.6|1683.2|1683|44989
1611245400000|2021-01-21 16:10:00|1684.2|1683.6|1690.2|1689.8|1691|1690.6|1683.8|1683.4|75514
1611245700000|2021-01-21 16:15:00|1690.4|1690|1689.8|1689.6|1691.2|1690.8|1688.4|1688|43349
1611246000000|2021-01-21 16:20:00|1690|1689.4|1690.4|1690|1691|1690.8|1689|1688.8|47069
1611246300000|2021-01-21 16:25:00|1690.2|1690.2|1690.6|1690|1692.6|1692.4|1689.4|1689|37765
1611302400000|2021-01-22 08:00:00|1667.8|1661.2|1658.8|1657.4|1667.8|1666|1643.6|1643|187206
1611302700000|2021-01-22 08:05:00|1658.6|1656.8|1659|1657.4|1665|1663.8|1654.6|1652.2|39748
1611303000000|2021-01-22 08:10:00|1658.8|1657|1663.6|1662.4|1665|1663.4|1654.4|1653|29260
1611303300000|2021-01-22 08:15:00|1664|1662.6|1653.8|1652.8|1664.8|1663.4|1653.8|1652.6|53274
1611303600000|2021-01-22 08:20:00|1654|1652.6|1654.8|1653.6|1655|1654.2|1650.4|1649.8|47566
1611303900000|2021-01-22 08:25:00|1654.6|1653.4|1651|1650.2|1654.6|1653.4|1650|1649.4|29609
1611304200000|2021-01-22 08:30:00|1650.8|1650|1651.2|1650.2|1654.6|1653.8|1649|1648|37801
1611304500000|2021-01-22 08:35:00|1651|1650|1648.6|1648|1651|1650.2|1645.6|1645|49794
1611304800000|2021-01-22 08:40:00|1648.4|1647.8|1640.8|1640.2|1648.6|1647.8|1639.2|1639|62853
1611305100000|2021-01-22 08:45:00|1640.6|1640|1637.4|1637|1641.2|1640.6|1636.6|1636.2|73076
1611305400000|2021-01-22 08:50:00|1637.8|1637.2|1640.4|1640.2|1640.8|1640.4|1635.8|1635.2|71354
1611305700000|2021-01-22 08:55:00|1640.8|1640.4|1648.8|1648.2|1649.4|1648.8|1639|1638.8|52566
1611306000000|2021-01-22 09:00:00|1649|1648.4|1648.4|1648|1651.2|1650.4|1646.2|1645.2|44115
1611306300000|2021-01-22 09:05:00|1648.6|1648.4|1639|1638.6|1648.8|1648.6|1638.8|1638.4|58403
1611306600000|2021-01-22 09:10:00|1638.8|1638.8|1633.6|1633.2|1641.2|1640.6|1633.6|1633|134379
1611306900000|2021-01-22 09:15:00|1633.4|1633|1636.6|1635.8|1638.6|1638|1631.8|1631.4|66434
1611307200000|2021-01-22 09:20:00|1636.4|1635.6|1636.2|1635.6|1638.2|1637.4|1634.6|1634|46765
1611307500000|2021-01-22 09:25:00|1636.4|1635.8|1633.8|1633.4|1636.4|1635.8|1632.4|1632.2|55755
1611307800000|2021-01-22 09:30:00|1633.6|1633|1632|1631.4|1634.8|1634.2|1631.4|1631|32032
1611308100000|2021-01-22 09:35:00|1631.8|1631.2|1629.6|1629.2|1632|1631.6|1627.6|1627|83718
1611308400000|2021-01-22 09:40:00|1629.4|1629|1624.6|1624.2|1632|1631.6|1624|1623.6|60467
1611308700000|2021-01-22 09:45:00|1624.8|1624|1622.8|1622.2|1625|1624.6|1621.2|1620.8|57591
1611309000000|2021-01-22 09:50:00|1622.6|1622|1624.4|1624|1625.4|1625.2|1621.8|1621.2|31029
1611309300000|2021-01-22 09:55:00|1624.6|1624.2|1623.6|1623.2|1628.4|1627.8|1623|1622.6|53802
1611309600000|2021-01-22 10:00:00|1623.8|1623.4|1633.8|1633.2|1634.2|1633.8|1623.6|1623.2|51606
1611309900000|2021-01-22 10:05:00|1634|1633|1637.4|1636.8|1637.8|1637.2|1633.6|1633|25550
1611310200000|2021-01-22 10:10:00|1637.6|1637.4|1638.4|1637.6|1640|1639.6|1636.4|1636|21053
1611310500000|2021-01-22 10:15:00|1638.2|1637.8|1639.4|1638.8|1640.6|1640.2|1637|1636.6|18343
1611310800000|2021-01-22 10:20:00|1639.2|1638.6|1644.6|1644.2|1645|1644.4|1638.8|1638.6|21426
1611311100000|2021-01-22 10:25:00|1644.4|1644|1648|1647.4|1648.6|1648.2|1644.4|1644|91280
1611311400000|2021-01-22 10:30:00|1647.8|1647.2|1645.2|1644.6|1648.4|1647.8|1643|1642.4|37056
1611311700000|2021-01-22 10:35:00|1645.4|1644.8|1641|1640.4|1646.6|1645.8|1640.8|1640|16099
1611312000000|2021-01-22 10:40:00|1641.2|1640.6|1639|1638.6|1641.6|1641.4|1638.2|1637.6|24742
1611312300000|2021-01-22 10:45:00|1639.2|1638.8|1640|1639.4|1642|1641.4|1636.8|1636.2|17898
1611312600000|2021-01-22 10:50:00|1639.8|1639.6|1636.2|1635.8|1640|1639.8|1636|1635.6|14269
1611312900000|2021-01-22 10:55:00|1636.4|1635.6|1631.4|1630.8|1637.2|1636.8|1630.4|1630|61026
1611313200000|2021-01-22 11:00:00|1631.6|1631|1636.8|1636.6|1637.2|1636.8|1631.6|1630.8|24773
1611313500000|2021-01-22 11:05:00|1637|1636.4|1633.6|1633.4|1637|1636.8|1633.6|1633|23543
1611313800000|2021-01-22 11:10:00|1633.4|1633.2|1631.4|1631|1633.6|1633.4|1631.2|1630.8|19651
1611314100000|2021-01-22 11:15:00|1631.2|1630.8|1631.4|1631|1634.4|1634|1630.4|1630|35181
1611314400000|2021-01-22 11:20:00|1631.6|1631.2|1630.6|1630.2|1633|1632.6|1629.8|1629.4|25707
1611314700000|2021-01-22 11:25:00|1630.4|1630|1631|1630.8|1632.4|1631.8|1628.8|1628.2|39807
1611315000000|2021-01-22 11:30:00|1630.8|1630.4|1632.8|1632.4|1634|1633.8|1630|1629.4|46473
1611315300000|2021-01-22 11:35:00|1632.2|1631.4|1635.2|1634.6|1638|1637.2|1631.4|1631|35908
1611315600000|2021-01-22 11:40:00|1635|1634.4|1636.6|1636.2|1636.8|1636.6|1634.6|1634.4|21679
1611315900000|2021-01-22 11:45:00|1636.8|1636.4|1641.4|1641.2|1643|1642.4|1636.6|1636.2|40980
1611316200000|2021-01-22 11:50:00|1641.2|1641|1643|1642.4|1645.4|1644.8|1641.2|1640.8|16845
1611316500000|2021-01-22 11:55:00|1643.2|1642.6|1642.8|1642.2|1646|1645.6|1642.6|1642|15262
1611316800000|2021-01-22 12:00:00|1643|1642.4|1640.8|1640|1643.4|1643.2|1639.4|1639|24734
1611317100000|2021-01-22 12:05:00|1640.6|1640.2|1638.4|1638|1642.4|1640.8|1638.2|1637.8|39092
1611317400000|2021-01-22 12:10:00|1638.6|1637.8|1637.6|1637|1640.6|1640|1637.4|1637|20808
1611317700000|2021-01-22 12:15:00|1637.4|1637.2|1635.4|1635.2|1637.8|1637.2|1635.4|1635|13986
1611318000000|2021-01-22 12:20:00|1635.2|1634.8|1635|1634.6|1636.8|1636.2|1634.4|1634|12306
1611318300000|2021-01-22 12:25:00|1634.8|1634.4|1634|1633.6|1636|1635.4|1632.8|1632.2|13807
1611318600000|2021-01-22 12:30:00|1634.2|1633.8|1632.6|1632.2|1635.6|1635.2|1632.6|1632.2|16482
1611318900000|2021-01-22 12:35:00|1632.8|1632.4|1632.4|1632|1635.2|1634.8|1632.2|1632|10932
1611319200000|2021-01-22 12:40:00|1632.6|1632.2|1633.2|1632.8|1634.8|1634.4|1631.2|1631|14050
1611319500000|2021-01-22 12:45:00|1633.4|1633|1631.4|1631|1633.6|1633|1630|1629.8|28770
1611319800000|2021-01-22 12:50:00|1631.2|1630.8|1633.2|1632.6|1634.8|1634.4|1630.8|1630.4|15054
1611320100000|2021-01-22 12:55:00|1633.6|1632.8|1634.4|1634|1635.2|1635|1633.4|1632.8|34579
1611320400000|2021-01-22 13:00:00|1634.2|1634.2|1634.8|1634.2|1636|1635.4|1634|1633.4|37152
1611320700000|2021-01-22 13:05:00|1634.6|1634|1634.8|1634.4|1635.2|1634.8|1633.6|1633.2|10185
1611321000000|2021-01-22 13:10:00|1634.6|1634.2|1632.6|1632.2|1634.8|1634.4|1632.6|1632.2|13036
1611321300000|2021-01-22 13:15:00|1632.4|1632|1627|1626.4|1632.6|1632.2|1627|1626.4|35104
1611321600000|2021-01-22 13:20:00|1627.2|1626.6|1628.4|1628|1629.6|1629.4|1627|1626.6|13715
1611321900000|2021-01-22 13:25:00|1628.6|1628.2|1630.8|1630.2|1631|1630.6|1628|1627.6|26392
1611322200000|2021-01-22 13:30:00|1630.6|1630|1627|1626.6|1630.8|1630.2|1626.8|1626.4|18931
1611322500000|2021-01-22 13:35:00|1626.8|1626.4|1624.6|1624.2|1627.2|1627|1624|1623.6|37278
1611322800000|2021-01-22 13:40:00|1624.8|1624.4|1625.6|1625.2|1626.2|1625.6|1623|1622.6|26528
1611323100000|2021-01-22 13:45:00|1625.8|1625.4|1622.4|1622|1626.2|1625.8|1622|1621.4|34301
1611323400000|2021-01-22 13:50:00|1622.8|1621.8|1622.8|1622.4|1624.6|1624|1622.8|1621.8|52508
1611323700000|2021-01-22 13:55:00|1622.6|1622.2|1623.4|1623|1624.8|1624.6|1622|1621.8|21065
1611324000000|2021-01-22 14:00:00|1623.2|1623.2|1632.6|1632|1632.8|1632.2|1623.2|1623|33136
1611324300000|2021-01-22 14:05:00|1632.4|1631.8|1627.4|1627|1632.4|1632|1626.8|1626.4|21470
1611324600000|2021-01-22 14:10:00|1627.8|1627.2|1626.6|1626.4|1629.8|1629.4|1626.6|1626.4|16750
1611324900000|2021-01-22 14:15:00|1626.8|1626.6|1627.8|1627.4|1628|1627.6|1625.8|1625.6|15444
1611325200000|2021-01-22 14:20:00|1627.6|1627.2|1629.2|1628.8|1631|1630.6|1627.2|1627|16291
1611325500000|2021-01-22 14:25:00|1629|1628.6|1632.6|1632.4|1632.8|1632.4|1628.2|1627.6|12096
1611325800000|2021-01-22 14:30:00|1632.8|1632.6|1640.6|1640.2|1643.2|1642.6|1630.6|1630.2|41559
1611326100000|2021-01-22 14:35:00|1640.4|1640|1638|1637.6|1641.4|1641|1636.8|1636.4|41419
1611326400000|2021-01-22 14:40:00|1637.8|1637.4|1634.4|1633.8|1638.8|1638.4|1634.2|1633.8|20687
1611326700000|2021-01-22 14:45:00|1634.6|1634|1637|1636.4|1640.8|1640.6|1634.2|1633.8|33167
1611327000000|2021-01-22 14:50:00|1636.8|1636.2|1633.8|1633.4|1637|1636.6|1633.4|1633|70027
1611327300000|2021-01-22 14:55:00|1634|1633.6|1635.6|1635|1636.2|1635.2|1631.4|1631|87651
1611327600000|2021-01-22 15:00:00|1635.8|1635.2|1635.6|1635.2|1640.6|1639.8|1635.2|1634.6|53845
1611327900000|2021-01-22 15:05:00|1635.8|1635.4|1635.2|1634.8|1637.2|1636.6|1633.6|1633|36230
1611328200000|2021-01-22 15:10:00|1635|1634.4|1633|1632.6|1635|1634.4|1630.6|1630|26213
1611328500000|2021-01-22 15:15:00|1633.2|1632.8|1630.2|1629.6|1634.2|1633.8|1629|1628.6|42496
1611328800000|2021-01-22 15:20:00|1630.4|1629.8|1627|1626.4|1630.4|1630|1627|1626.4|30859
1611329100000|2021-01-22 15:25:00|1627.2|1626.6|1626.8|1626.6|1628.6|1628.4|1625.6|1625.2|51790
1611329400000|2021-01-22 15:30:00|1626.6|1626.4|1624.4|1624.2|1628.4|1628.2|1622.8|1622.4|42959
1611329700000|2021-01-22 15:35:00|1624.2|1624|1621.4|1621|1624.8|1624.4|1620.8|1620.6|54940
1611330000000|2021-01-22 15:40:00|1621.2|1620.8|1623.4|1623|1624.8|1624.4|1621.2|1620.8|26364
1611330300000|2021-01-22 15:45:00|1623.6|1623.2|1623|1622.6|1625.8|1625.2|1622.2|1622|23658
1611330600000|2021-01-22 15:50:00|1623.2|1622.8|1620.4|1620|1623.2|1622.8|1620.2|1619.6|82504
1611330900000|2021-01-22 15:55:00|1620.2|1619.8|1624.4|1624|1625.8|1625.2|1619.8|1619.2|64265
1611331200000|2021-01-22 16:00:00|1624.2|1623.8|1624.6|1624|1626.2|1625.6|1622.8|1622.4|30403
1611331500000|2021-01-22 16:05:00|1624.4|1624.2|1626.2|1625.6|1628.2|1628|1624.4|1624|24189
1611331800000|2021-01-22 16:10:00|1626|1625.8|1629.6|1629|1630|1629.8|1624.8|1624.4|75587
1611332100000|2021-01-22 16:15:00|1629.4|1629.2|1629.2|1628.8|1631.4|1631|1628|1627.6|73075
1611332400000|2021-01-22 16:20:00|1629|1629|1628.6|1628.4|1630.4|1630|1627.8|1627.2|75195
1611332700000|2021-01-22 16:25:00|1628.8|1628.6|1628.2|1627.8|1629.4|1629|1626.4|1626|63401
1611561600000|2021-01-25 08:00:00|1643|1642|1643.8|1642.6|1651.4|1649.6|1641.4|1638.6|56215
1611561900000|2021-01-25 08:05:00|1643.4|1642.2|1637.6|1636|1645|1643.4|1635.8|1635|28106
1611562200000|2021-01-25 08:10:00|1637.4|1635.8|1624.8|1622.8|1637.6|1636.8|1622.2|1621.2|63062
1611562500000|2021-01-25 08:15:00|1625|1623|1617.6|1616.6|1630.2|1629|1617.6|1616.4|70305
1611562800000|2021-01-25 08:20:00|1617.4|1616.4|1620|1618.6|1622.4|1620.4|1616.4|1615.6|27084
1611563100000|2021-01-25 08:25:00|1620.2|1618.8|1616.4|1615.2|1621.8|1620.8|1612.6|1611.4|45544
1611563400000|2021-01-25 08:30:00|1616.6|1615|1625.6|1623.8|1626.8|1624.8|1615|1614|39448
1611563700000|2021-01-25 08:35:00|1625.4|1624|1620.8|1619.6|1626.2|1625.4|1618.2|1617|21935
1611564000000|2021-01-25 08:40:00|1621.4|1619.8|1618|1617.4|1621.4|1620|1617.8|1616|19043
1611564300000|2021-01-25 08:45:00|1618.2|1617.6|1619.2|1618.8|1620.8|1620|1616.8|1616.2|25280
1611564600000|2021-01-25 08:50:00|1619.4|1618.4|1610|1609.8|1619.4|1619|1609.6|1609.2|58661
1611564900000|2021-01-25 08:55:00|1610.4|1610|1614|1613.2|1614|1613.2|1610.2|1609.8|21169
1611565200000|2021-01-25 09:00:00|1613.8|1613|1613.8|1613.6|1615.6|1615|1609.8|1609.4|37694
1611565500000|2021-01-25 09:05:00|1613.6|1613.2|1607.8|1607.4|1614.4|1614|1607.6|1607.4|47245
1611565800000|2021-01-25 09:10:00|1608|1607.6|1614|1613.4|1615|1614.6|1607.2|1607|51106
1611566100000|2021-01-25 09:15:00|1613.8|1613.2|1609.4|1609|1614.4|1613.8|1609|1608.6|24745
1611566400000|2021-01-25 09:20:00|1609.6|1609.2|1613.8|1613.2|1618.4|1617.8|1609|1608.8|42124
1611566700000|2021-01-25 09:25:00|1614.2|1613.4|1617|1616.4|1617.4|1616.8|1611.6|1611|26602
1611567000000|2021-01-25 09:30:00|1617.4|1616.6|1619.2|1618.4|1619.8|1619.4|1616.2|1615.6|35724
1611567300000|2021-01-25 09:35:00|1619|1618.2|1614.4|1614|1619.2|1619|1613.8|1612.8|16739
1611567600000|2021-01-25 09:40:00|1614.6|1614.4|1611.6|1611.2|1615.8|1615.4|1611.6|1611|22112
1611567900000|2021-01-25 09:45:00|1611.8|1611.4|1608|1607.4|1612.6|1612|1607.6|1607.2|22262
1611568200000|2021-01-25 09:50:00|1607.8|1607.6|1609.8|1609.2|1611.4|1610.6|1607.6|1607.4|8597
1611568500000|2021-01-25 09:55:00|1610|1609.4|1610.8|1610|1613.2|1612.6|1610|1609.4|10491
1611568800000|2021-01-25 10:00:00|1610.6|1610.2|1609.8|1608.8|1613.2|1612.4|1608.4|1608|19813
1611569100000|2021-01-25 10:05:00|1609.6|1609|1607.2|1606.6|1610|1609.6|1606.8|1606.4|23959
1611569400000|2021-01-25 10:10:00|1607|1606.4|1605|1604.6|1607.8|1607.4|1604.8|1604.2|52106
1611569700000|2021-01-25 10:15:00|1604.8|1604.4|1604.2|1603.2|1606|1605.2|1601.2|1601|28961
1611570000000|2021-01-25 10:20:00|1604|1603.4|1605|1604.6|1605.8|1605.2|1603.8|1603.4|13212
1611570300000|2021-01-25 10:25:00|1605.2|1604.8|1609|1608.4|1611.4|1610.8|1605|1604.8|16083
1611570600000|2021-01-25 10:30:00|1608.8|1608.2|1609.4|1608.8|1611.2|1610.4|1608.2|1607.6|8797
1611570900000|2021-01-25 10:35:00|1609.6|1609|1609.8|1609.4|1610|1609.6|1607.8|1607.4|11775
1611571200000|2021-01-25 10:40:00|1610|1609.2|1609.4|1608.8|1611|1610.6|1608.6|1608|17063
1611571500000|2021-01-25 10:45:00|1609.2|1608.6|1608.8|1608.2|1610.2|1609.4|1606.2|1605.8|13947
1611571800000|2021-01-25 10:50:00|1609|1608.4|1609.4|1609|1610.8|1610.2|1608|1607.2|9886
1611572100000|2021-01-25 10:55:00|1609.2|1608.8|1611.4|1610.8|1612.2|1611.6|1609|1608.6|30434
1611572400000|2021-01-25 11:00:00|1611.2|1610.6|1611|1610.6|1611.2|1610.8|1609.8|1609.6|5608
1611572700000|2021-01-25 11:05:00|1610.8|1610.4|1612.6|1612|1613.8|1613.2|1610.4|1610|3682
1611573000000|2021-01-25 11:10:00|1612.8|1612.2|1610.6|1610|1612.8|1612.2|1609.6|1609|14234
1611573300000|2021-01-25 11:15:00|1610.4|1609.8|1611.8|1611.2|1612|1611.8|1609.4|1608.8|5942
1611573600000|2021-01-25 11:20:00|1611.6|1611|1612.6|1612|1613|1612.4|1610.8|1610.4|16299
1611573900000|2021-01-25 11:25:00|1612.4|1612.2|1612.2|1611.6|1613|1612.8|1611.2|1610.8|9878
1611574200000|2021-01-25 11:30:00|1612|1611.8|1615|1614.4|1615.4|1614.8|1611|1610.4|29917
1611574500000|2021-01-25 11:35:00|1614.8|1614.6|1613.6|1613.2|1615|1614.6|1613|1612.4|12738
1611574800000|2021-01-25 11:40:00|1613.8|1613.4|1611.4|1611|1614.2|1613.6|1611.4|1610.8|10512
1611575100000|2021-01-25 11:45:00|1611.2|1610.8|1610.8|1610.2|1612.4|1611.8|1599.2|1599|109385
1611575400000|2021-01-25 11:50:00|1611|1610|1606|1605.4|1611.6|1610.8|1605.8|1605.2|10304
1611575700000|2021-01-25 11:55:00|1606.2|1605|1601.4|1601|1606.2|1605.2|1599.6|1599|55658
1611576000000|2021-01-25 12:00:00|1601.2|1600.6|1597.2|1596.4|1601.2|1600.8|1595.6|1595|50950
1611576300000|2021-01-25 12:05:00|1597|1596.2|1597.4|1597|1599.8|1599|1595.8|1595|22321
1611576600000|2021-01-25 12:10:00|1597.2|1596.8|1598.8|1598.4|1600|1599.4|1595|1594.6|41686
1611576900000|2021-01-25 12:15:00|1598.6|1597.8|1596.6|1596|1598.8|1598|1596|1595.8|21859
1611577200000|2021-01-25 12:20:00|1596.8|1596.6|1592.2|1591.6|1597.4|1596.8|1591.8|1591.4|48992
1611577500000|2021-01-25 12:25:00|1592|1591.4|1591|1590.6|1592|1591.4|1589.4|1589.2|49243
1611577800000|2021-01-25 12:30:00|1590.8|1590.4|1588.2|1587.4|1592.6|1592|1586.6|1585.4|55878
1611578100000|2021-01-25 12:35:00|1588.4|1587.6|1586|1585.2|1588.4|1588|1585.2|1584.8|32447
1611578400000|2021-01-25 12:40:00|1586.2|1585.4|1584.6|1584|1588.2|1586.8|1583.8|1583.2|28675
1611578700000|2021-01-25 12:45:00|1584.4|1583.8|1585.6|1585.2|1589.6|1588.6|1583.8|1583.2|47527
1611579000000|2021-01-25 12:50:00|1585.8|1585|1579.6|1579.2|1585.8|1585.2|1575.6|1575.4|90501
1611579300000|2021-01-25 12:55:00|1579.4|1579|1580.2|1579.6|1580.6|1580.4|1577.2|1576.4|23591
1611579600000|2021-01-25 13:00:00|1580.4|1579.8|1579.6|1578.8|1580.8|1580.2|1577.4|1577.2|119798
1611579900000|2021-01-25 13:05:00|1579.4|1579|1576.4|1576|1579.6|1579|1574.2|1573.6|33379
1611580200000|2021-01-25 13:10:00|1576.8|1576.2|1576.2|1575.6|1578|1577.8|1575.4|1575|26137
1611580500000|2021-01-25 13:15:00|1576.6|1575.8|1572.8|1572.2|1578.4|1578|1572.2|1572|56987
1611580800000|2021-01-25 13:20:00|1572.6|1572|1571.4|1570.8|1572.8|1572.2|1563.8|1563.2|95314
1611581100000|2021-01-25 13:25:00|1571.2|1571|1567.8|1567.4|1572.8|1572.4|1567.8|1567.2|45582
1611581400000|2021-01-25 13:30:00|1568|1567.2|1564.4|1563.8|1570.8|1570.2|1563.4|1563|64227
1611581700000|2021-01-25 13:35:00|1564.2|1563.6|1564.8|1564.2|1569.2|1568.6|1563.8|1563.2|54836
1611582000000|2021-01-25 13:40:00|1564.6|1564|1567.4|1567|1567.8|1567.4|1563.8|1563.2|31128
1611582300000|2021-01-25 13:45:00|1567.6|1567.2|1571.6|1571.2|1574.4|1573.8|1567|1566.4|63962
1611582600000|2021-01-25 13:50:00|1571.8|1571|1576.2|1575.8|1578|1577.4|1570.6|1570.4|84273
1611582900000|2021-01-25 13:55:00|1576|1575.6|1572|1571.6|1576|1575.6|1571|1570.8|80555
1611583200000|2021-01-25 14:00:00|1571.8|1571.4|1569.6|1569.4|1572|1571.6|1568.8|1568.2|64475
1611583500000|2021-01-25 14:05:00|1569.8|1569.6|1574.2|1573.8|1574.8|1574.4|1569|1568.4|34208
1611583800000|2021-01-25 14:10:00|1574.4|1573.6|1572.8|1572.6|1577|1576.8|1572.8|1572.4|37641
1611584100000|2021-01-25 14:15:00|1573|1572.8|1571.6|1571.2|1574.6|1574.4|1569.8|1569.2|32614
1611584400000|2021-01-25 14:20:00|1571.4|1571|1572|1571.6|1573|1572.6|1570.2|1569.8|31923
1611584700000|2021-01-25 14:25:00|1572.2|1571.8|1572|1571.6|1574.6|1574.4|1570.4|1570.2|40750
1611585000000|2021-01-25 14:30:00|1571.8|1571.4|1572|1571.4|1577.4|1577|1570.2|1570|47448
1611585300000|2021-01-25 14:35:00|1571.8|1571.6|1568.2|1567.8|1572.8|1572.4|1566.8|1566.2|51742
1611585600000|2021-01-25 14:40:00|1568.4|1568|1571|1570.8|1571.4|1571|1566.8|1566.4|32783
1611585900000|2021-01-25 14:45:00|1571.2|1570.6|1566.6|1566.2|1571.2|1570.8|1565.6|1565.2|38576
1611586200000|2021-01-25 14:50:00|1566.4|1566|1564.4|1564|1568.2|1568|1561|1560.6|101356
1611586500000|2021-01-25 14:55:00|1564.6|1564.2|1569|1568.4|1570.4|1570|1564.2|1564|44735
1611586800000|2021-01-25 15:00:00|1569.2|1568.6|1579.8|1579.2|1579.8|1579.4|1568|1567.4|117762
1611587100000|2021-01-25 15:05:00|1580|1579.4|1574|1573.4|1581|1580.6|1572.8|1572.2|47884
1611587400000|2021-01-25 15:10:00|1573.8|1573.2|1575.6|1575.2|1576.4|1576|1572.4|1572|36883
1611587700000|2021-01-25 15:15:00|1576|1575.4|1580|1579.4|1580.6|1580|1576|1575.4|32562
1611588000000|2021-01-25 15:20:00|1579.8|1579.6|1581|1580.6|1581|1580.8|1578|1577.6|36098
1611588300000|2021-01-25 15:25:00|1581.2|1580.8|1578.8|1578.4|1583.4|1582.8|1575.8|1575.2|55164
1611588600000|2021-01-25 15:30:00|1579|1578.6|1575.6|1575|1580.8|1580.2|1575|1574.2|29223
1611588900000|2021-01-25 15:35:00|1576|1575.2|1572.6|1572.2|1578|1577.6|1572.2|1572|24600
1611589200000|2021-01-25 15:40:00|1572.8|1572|1572.8|1572.4|1576.4|1575.8|1572.2|1572|30958
1611589500000|2021-01-25 15:45:00|1572.6|1572.2|1570.8|1570.6|1573.6|1573.2|1570.2|1570|37476
1611589800000|2021-01-25 15:50:00|1570.6|1570.4|1567.2|1566.6|1571.6|1571.2|1565.2|1565|40830
1611590100000|2021-01-25 15:55:00|1567|1566.8|1561.2|1560.8|1567|1566.8|1560.4|1560.2|40875
1611590400000|2021-01-25 16:00:00|1561|1560.6|1562.6|1562|1563.4|1562.8|1558.4|1558.2|104107
1611590700000|2021-01-25 16:05:00|1562.4|1561.8|1556.4|1555.8|1562.8|1562.4|1552.6|1552.2|109347
1611591000000|2021-01-25 16:10:00|1556.2|1556|1561|1560.6|1562|1561.4|1555|1554.6|73139
1611591300000|2021-01-25 16:15:00|1560.8|1560.4|1560.6|1560.4|1562|1561.6|1555.4|1555|108215
1611591600000|2021-01-25 16:20:00|1560.8|1560.6|1561.8|1561.4|1565|1564.8|1560.6|1560.4|95925
1611591900000|2021-01-25 16:25:00|1562.2|1561.6|1557.8|1557.4|1563.6|1563.2|1556.4|1556|98807
1611648000000|2021-01-26 08:00:00|1572.4|1570.6|1572.2|1570.6|1583.2|1580.6|1571.2|1570|116466
1611648300000|2021-01-26 08:05:00|1572|1570.2|1579.8|1578.6|1583.4|1582|1568.4|1566.2|43230
1611648600000|2021-01-26 08:10:00|1579.6|1578.8|1584.8|1583.4|1587.2|1585.8|1579.4|1578.4|42017
1611648900000|2021-01-26 08:15:00|1584.6|1583.6|1578.2|1577.2|1588|1586.4|1576.8|1576|54725
1611649200000|2021-01-26 08:20:00|1578.4|1577.4|1570|1569.4|1581.4|1580.4|1569.6|1568.8|58612
1611649500000|2021-01-26 08:25:00|1569.8|1569.2|1567.8|1567|1573.6|1572.6|1566.6|1565.8|49785
1611649800000|2021-01-26 08:30:00|1568|1567.2|1568.8|1568.4|1571.2|1570.8|1566.8|1566|23122
1611650100000|2021-01-26 08:35:00|1569|1568|1575|1574.2|1576.2|1576|1568.4|1567.6|45983
1611650400000|2021-01-26 08:40:00|1574.8|1574.4|1572|1571.2|1575.2|1574.8|1571.2|1570.4|18059
1611650700000|2021-01-26 08:45:00|1572.2|1571.4|1569|1568.6|1574.8|1574.4|1569|1568.6|24684
1611651000000|2021-01-26 08:50:00|1568.8|1568.4|1565|1564.8|1570.2|1570|1564.8|1564|24817
1611651300000|2021-01-26 08:55:00|1564.8|1564.6|1565.2|1564.6|1565.8|1565.6|1562.6|1562.4|26085
1611651600000|2021-01-26 09:00:00|1565.4|1564.8|1573.2|1572.8|1573.4|1573|1564.4|1564.2|36376
1611651900000|2021-01-26 09:05:00|1573.4|1573|1575|1574.6|1580|1579.6|1573.2|1572.8|26279
1611652200000|2021-01-26 09:10:00|1574.8|1574.4|1572.6|1572.4|1575.8|1575.2|1569.8|1569.2|29189
1611652500000|2021-01-26 09:15:00|1572.8|1572.2|1573.2|1572.6|1575.6|1575|1571.4|1570.6|12992
1611652800000|2021-01-26 09:20:00|1573|1572.4|1577.4|1576.8|1577.4|1577|1572.4|1571.6|26997
1611653100000|2021-01-26 09:25:00|1577.2|1576.6|1579.6|1579.2|1580|1579.6|1574.2|1573.8|23120
1611653400000|2021-01-26 09:30:00|1579.8|1579.4|1580.8|1580.6|1583|1582.6|1579.4|1579|48281
1611653700000|2021-01-26 09:35:00|1581|1580.8|1578|1577.6|1582.6|1582.4|1577.8|1577.6|45106
1611654000000|2021-01-26 09:40:00|1578.2|1577.8|1584.8|1584.4|1585|1584.6|1578.2|1577.8|33394
1611654300000|2021-01-26 09:45:00|1585|1584.2|1585.4|1584.8|1588|1587.6|1584.2|1583.6|25461
1611654600000|2021-01-26 09:50:00|1585|1584.6|1588.4|1587.8|1588.6|1588.2|1584.2|1583.8|28306
1611654900000|2021-01-26 09:55:00|1588.6|1588|1588.6|1588|1590|1589.4|1586.6|1586.4|21768
1611655200000|2021-01-26 10:00:00|1588.4|1587.8|1585|1584.4|1588.4|1588|1583.2|1582.8|24085
1611655500000|2021-01-26 10:05:00|1584.8|1584.2|1583.2|1582.6|1585|1584.4|1582.2|1582|14537
1611655800000|2021-01-26 10:10:00|1583|1582.4|1589|1588.4|1590.2|1589.8|1582|1581.4|20367
1611656100000|2021-01-26 10:15:00|1588.8|1588.6|1590.6|1590.4|1590.6|1590.4|1588.6|1588.2|73804
1611656400000|2021-01-26 10:20:00|1590.8|1590.6|1587.8|1587.4|1591.8|1591.4|1587.8|1587.2|21898
1611656700000|2021-01-26 10:25:00|1587.6|1587.2|1586|1585.4|1587.8|1587.4|1584|1583.8|10225
1611657000000|2021-01-26 10:30:00|1585.8|1585.6|1582.2|1581.6|1586.2|1585.8|1582|1581.4|12233
1611657300000|2021-01-26 10:35:00|1582|1581.4|1585.8|1585.2|1586|1585.6|1581|1580.4|16318
1611657600000|2021-01-26 10:40:00|1585.6|1585|1583.4|1582.8|1585.8|1585.4|1582|1581.4|11810
1611657900000|2021-01-26 10:45:00|1583.6|1583|1584|1583.6|1585.8|1585.2|1582.6|1582.2|18801
1611658200000|2021-01-26 10:50:00|1583.8|1583.4|1586.8|1586.4|1587|1586.6|1583.4|1583|15653
1611658500000|2021-01-26 10:55:00|1586.6|1586.2|1589|1588.6|1590.4|1589.8|1584|1583.6|88522
1611658800000|2021-01-26 11:00:00|1588.8|1588.4|1591.4|1591|1591.4|1591.2|1587.4|1587|17555
1611659100000|2021-01-26 11:05:00|1591.6|1591.2|1598|1597.8|1598.4|1598.2|1591.4|1591.2|39658
1611659400000|2021-01-26 11:10:00|1597.8|1597.6|1598.2|1597.6|1598.6|1598.4|1596.4|1596|37957
1611659700000|2021-01-26 11:15:00|1598|1597.8|1595|1594.4|1598.6|1598.2|1593.8|1593.4|25340
1611660000000|2021-01-26 11:20:00|1594.8|1594.6|1599.2|1598.6|1601.6|1601|1593.8|1593.4|32329
1611660300000|2021-01-26 11:25:00|1599.4|1598.8|1597.4|1596.8|1599.6|1599.2|1596|1595.6|21006
1611660600000|2021-01-26 11:30:00|1597.6|1597|1596.8|1596.2|1599.2|1599|1595|1594.4|23573
1611660900000|2021-01-26 11:35:00|1597|1596.4|1596.6|1596.4|1599.2|1598.8|1595.8|1595.4|14410
1611661200000|2021-01-26 11:40:00|1596.8|1596.6|1598.4|1598|1599|1598.6|1596|1595.6|11948
1611661500000|2021-01-26 11:45:00|1598.2|1597.8|1606.4|1605.8|1607.8|1607.2|1597.6|1597.2|21693
1611661800000|2021-01-26 11:50:00|1606.2|1605.6|1611.6|1610.8|1612.8|1612.4|1605.2|1604.6|66845
1611662100000|2021-01-26 11:55:00|1611.4|1611|1607|1606.4|1611.4|1611|1606.6|1606.2|31045
1611662400000|2021-01-26 12:00:00|1606.8|1606.2|1607.6|1607.2|1608.6|1608.4|1606|1605.4|21466
1611662700000|2021-01-26 12:05:00|1607.4|1607|1608.6|1607.8|1610.8|1610.4|1607.4|1607|12546
1611663000000|2021-01-26 12:10:00|1608.4|1608|1605.8|1605.2|1608.4|1608|1603.8|1603.4|8903
1611663300000|2021-01-26 12:15:00|1606.2|1605.4|1605|1604.6|1606.4|1606|1602.6|1602|16865
1611663600000|2021-01-26 12:20:00|1605.2|1604.8|1607|1606.6|1607.6|1607|1604|1603.6|27899
1611663900000|2021-01-26 12:25:00|1607.2|1606.8|1607.2|1606.8|1609.2|1609|1606|1605.6|32127
1611664200000|2021-01-26 12:30:00|1607.4|1607|1607.8|1607.4|1608.6|1608|1606.6|1606.2|11273
1611664500000|2021-01-26 12:35:00|1608|1607.6|1608|1607.6|1609.8|1609.4|1607|1606.6|20663
1611664800000|2021-01-26 12:40:00|1607.8|1607.4|1609.2|1608.8|1609.6|1609.2|1606.6|1606.2|16202
1611665100000|2021-01-26 12:45:00|1609.4|1609|1606|1605.6|1609.8|1609.2|1604.8|1604.2|9271
1611665400000|2021-01-26 12:50:00|1605.8|1605.4|1610|1609.6|1611.8|1611.4|1605.8|1605.4|24705
1611665700000|2021-01-26 12:55:00|1610.2|1609.4|1609.2|1608.6|1611.4|1611|1608.6|1608.4|10446
1611666000000|2021-01-26 13:00:00|1609.4|1608.8|1609.4|1609.2|1610.4|1610.2|1608.4|1608|19076
1611666300000|2021-01-26 13:05:00|1609.6|1609|1610.4|1610.2|1611.6|1611.2|1609|1608.6|25921
1611666600000|2021-01-26 13:10:00|1610.2|1610|1608|1607.6|1611.4|1611|1607.8|1607.4|13806
1611666900000|2021-01-26 13:15:00|1607.8|1607.8|1609.2|1608.6|1609.4|1608.8|1605.6|1605.2|18432
1611667200000|2021-01-26 13:20:00|1609|1608.8|1608.4|1608|1609.8|1609.4|1606.8|1606.4|13055
1611667500000|2021-01-26 13:25:00|1608.2|1607.8|1601.8|1601.2|1608.2|1607.8|1601.2|1601|22024
1611667800000|2021-01-26 13:30:00|1602|1601.4|1601.2|1600.8|1604|1603.6|1599.2|1598.8|26793
1611668100000|2021-01-26 13:35:00|1601|1601|1601|1600.8|1603.8|1603.4|1601|1600.8|19336
1611668400000|2021-01-26 13:40:00|1601.2|1601|1603.4|1603|1603.6|1603.2|1601.2|1601|10440
1611668700000|2021-01-26 13:45:00|1603.2|1603.2|1605|1604.8|1605.4|1604.8|1603|1602.6|9534
1611669000000|2021-01-26 13:50:00|1604.8|1604.6|1604.2|1604|1605.4|1605|1603.8|1603.2|11089
1611669300000|2021-01-26 13:55:00|1604.4|1603.8|1608.8|1608|1609|1608.2|1604.2|1603.8|12741
1611669600000|2021-01-26 14:00:00|1608.6|1608.2|1607.4|1607.2|1609.8|1609.6|1607.2|1606.8|16065
1611669900000|2021-01-26 14:05:00|1607.2|1607|1607|1606.6|1609.8|1609.4|1605.4|1605.2|15306
1611670200000|2021-01-26 14:10:00|1606.8|1606.4|1602.2|1601.8|1607.6|1607.4|1601.4|1601|26992
1611670500000|2021-01-26 14:15:00|1602.4|1602|1605.2|1604.8|1605.4|1604.8|1601.8|1601.4|10056
1611670800000|2021-01-26 14:20:00|1605.4|1605|1602.2|1601.8|1605.4|1605.2|1602|1601.6|18901
1611671100000|2021-01-26 14:25:00|1602.4|1602|1603.4|1603|1605.2|1604.8|1602|1601.6|21005
1611671400000|2021-01-26 14:30:00|1603.2|1602.8|1604.2|1604|1606.8|1606.6|1602.8|1602.6|17794
1611671700000|2021-01-26 14:35:00|1604.4|1604.2|1603.4|1602.8|1606|1605.8|1603|1602.6|20329
1611672000000|2021-01-26 14:40:00|1603.2|1603|1600.4|1599.8|1603.4|1603|1598.8|1598.2|31162
1611672300000|2021-01-26 14:45:00|1600.2|1600|1601.6|1601|1604.2|1603.8|1599.4|1599|15582
1611672600000|2021-01-26 14:50:00|1601.4|1600.8|1595.6|1595.2|1601.6|1601.2|1595.2|1595|23499
1611672900000|2021-01-26 14:55:00|1595.8|1595.4|1596.2|1594.8|1596.8|1596.2|1593.8|1593.2|19410
1611673200000|2021-01-26 15:00:00|1596.4|1595|1597.6|1597|1600.8|1600.2|1594.2|1593.8|38501
1611673500000|2021-01-26 15:05:00|1597.4|1596.8|1603.4|1602.8|1606|1605.6|1595.8|1595.4|33799
1611673800000|2021-01-26 15:10:00|1603.6|1603|1595.6|1595.2|1604.6|1604|1594|1593.4|42682
1611674100000|2021-01-26 15:15:00|1595.4|1595|1600.4|1599.8|1602.4|1601.8|1594|1593.6|22488
1611674400000|2021-01-26 15:20:00|1600.2|1599.6|1602.6|1602|1604.8|1604.4|1598.4|1597.8|17965
1611674700000|2021-01-26 15:25:00|1602.4|1601.6|1606.8|1606.4|1607.4|1607|1602.2|1601.4|16586
1611675000000|2021-01-26 15:30:00|1607|1606.6|1604.2|1603.8|1607|1606.6|1602.6|1602.2|84748
1611675300000|2021-01-26 15:35:00|1604.6|1604|1606.8|1606.4|1607|1606.6|1603.8|1603.4|20380
1611675600000|2021-01-26 15:40:00|1606.6|1606.2|1606.4|1606|1608.4|1608|1605.6|1605|28699
1611675900000|2021-01-26 15:45:00|1606.6|1605.8|1606.4|1605.8|1609.2|1608.8|1605.4|1605|52897
1611676200000|2021-01-26 15:50:00|1606.2|1605.6|1603.8|1603.4|1606.4|1606|1602.6|1602.2|24501
1611676500000|2021-01-26 15:55:00|1603.6|1603.2|1601.8|1601.4|1605|1604.8|1601.2|1601|23527
1611676800000|2021-01-26 16:00:00|1601.6|1601.2|1599|1598.6|1602.8|1602.4|1598.4|1598|59036
1611677100000|2021-01-26 16:05:00|1599.2|1598.8|1597.4|1597|1599.6|1599.2|1596.6|1596.2|13760
1611677400000|2021-01-26 16:10:00|1597.2|1596.8|1597.4|1597|1598.2|1597.8|1596|1595.6|15652
1611677700000|2021-01-26 16:15:00|1597.2|1596.8|1594.8|1594.2|1599.2|1599|1594.4|1594|25487
1611678000000|2021-01-26 16:20:00|1594.6|1594.4|1595.6|1595.2|1596.4|1596|1593.2|1592.8|27372
1611678300000|2021-01-26 16:25:00|1595.8|1595.4|1599|1598.4|1599.4|1599|1595.2|1594.8|57374
1611734400000|2021-01-27 08:00:00|1584.4|1582|1572.4|1570.4|1587.2|1585|1567.4|1565.8|83816
1611734700000|2021-01-27 08:05:00|1573.6|1570.6|1575|1574|1584|1582.2|1573.6|1570.6|45130
1611735000000|2021-01-27 08:10:00|1576|1574.2|1591.2|1589.2|1591.8|1589.6|1575|1573.6|24464
1611735300000|2021-01-27 08:15:00|1591|1589.6|1594.8|1593|1598.6|1597.6|1590|1588.8|22069
1611735600000|2021-01-27 08:20:00|1594.6|1593.2|1587.6|1586|1597.2|1595.4|1587.2|1586|28533
1611735900000|2021-01-27 08:25:00|1587.8|1586.2|1581|1580.2|1590.4|1589|1581|1580|15043
1611736200000|2021-01-27 08:30:00|1581.4|1581|1584.4|1583.6|1585|1584|1579.6|1578|18093
1611736500000|2021-01-27 08:35:00|1584.8|1583.2|1581|1580.6|1585|1584.2|1579.6|1579|18363
1611736800000|2021-01-27 08:40:00|1581.2|1580.8|1584.8|1584|1585.4|1585|1579.6|1579|13998
1611737100000|2021-01-27 08:45:00|1584.6|1583.8|1585.2|1584.4|1585.4|1585|1580.2|1579.4|15484
1611737400000|2021-01-27 08:50:00|1585.6|1584.6|1581.8|1581|1585.8|1585.2|1580.6|1580|11726
1611737700000|2021-01-27 08:55:00|1581.6|1581.2|1582.6|1582|1583.2|1582.8|1580|1579.8|15565
1611738000000|2021-01-27 09:00:00|1582.4|1581.8|1586.4|1585.6|1587.4|1586.6|1582|1581.6|16426
1611738300000|2021-01-27 09:05:00|1586.2|1585.4|1590.8|1590.4|1592.2|1592|1585.6|1585|42341
1611738600000|2021-01-27 09:10:00|1590.6|1590.2|1587.8|1587|1594.2|1594|1586.4|1585.6|61499
1611738900000|2021-01-27 09:15:00|1588|1587.2|1592.6|1592|1593|1592.6|1587.4|1587|41861
1611739200000|2021-01-27 09:20:00|1592.4|1591.8|1590.2|1589.6|1594.2|1593.8|1589.8|1589.4|8726
1611739500000|2021-01-27 09:25:00|1590|1589.8|1589|1588.6|1591|1590.6|1588|1587.6|7698
1611739800000|2021-01-27 09:30:00|1588.8|1588.4|1586|1585.6|1588.8|1588.4|1585.6|1585|9462
1611740100000|2021-01-27 09:35:00|1586.2|1585.8|1583.2|1582.8|1588.8|1588.4|1582.8|1582.4|40996
1611740400000|2021-01-27 09:40:00|1583|1582.6|1584|1583.4|1585|1584.6|1582|1581.6|30474
1611740700000|2021-01-27 09:45:00|1584.2|1583.6|1580|1579.4|1584.2|1583.8|1578.8|1578.4|45391
1611741000000|2021-01-27 09:50:00|1579.8|1579.6|1580.8|1580.2|1581.2|1581|1578.4|1578|18992
1611741300000|2021-01-27 09:55:00|1580.6|1580|1581.8|1581.2|1582.6|1582.2|1579.8|1579.4|5371
1611741600000|2021-01-27 10:00:00|1581.6|1581|1577.2|1576.8|1581.8|1581|1577.2|1576.8|14392
1611741900000|2021-01-27 10:05:00|1577|1576.6|1572.6|1572.2|1577.6|1577|1572.6|1572.2|31907
1611742200000|2021-01-27 10:10:00|1572.4|1572|1575.2|1574.6|1575.8|1575.4|1570.8|1570.4|49329
1611742500000|2021-01-27 10:15:00|1575|1574.4|1576.2|1575.8|1576.4|1576.2|1572.6|1572|21793
1611742800000|2021-01-27 10:20:00|1576.4|1576|1576.2|1575.8|1578.6|1578.2|1575.4|1575|19886
1611743100000|2021-01-27 10:25:00|1576|1575.6|1577.6|1577|1578|1577.6|1575.4|1575|13615
1611743400000|2021-01-27 10:30:00|1577.8|1577.2|1578.4|1578|1579|1578.6|1576.4|1575.8|58101
1611743700000|2021-01-27 10:35:00|1578.2|1577.8|1576.2|1575.6|1579|1578.6|1575.4|1575|29108
1611744000000|2021-01-27 10:40:00|1576|1575.4|1572.6|1572.2|1577.8|1577.2|1572.6|1572.2|10199
1611744300000|2021-01-27 10:45:00|1572.4|1572|1572|1571.6|1573.4|1573|1570.6|1570.4|10049
1611744600000|2021-01-27 10:50:00|1572.2|1571.8|1567.8|1567.4|1572.4|1572.2|1567.4|1567|36969
1611744900000|2021-01-27 10:55:00|1567.6|1567.2|1567|1566.6|1569.2|1568.8|1565.6|1565|30548
1611745200000|2021-01-27 11:00:00|1567.2|1566.4|1563.4|1562.8|1567.2|1566.4|1562|1561.6|28980
1611745500000|2021-01-27 11:05:00|1563.6|1563|1564.4|1563.6|1564.6|1564.2|1559|1558.6|50632
1611745800000|2021-01-27 11:10:00|1564.6|1563.8|1567.2|1566.6|1568|1567.4|1563.6|1563|21532
1611746100000|2021-01-27 11:15:00|1567|1566.8|1568.8|1568.4|1569.4|1568.8|1566.6|1566.4|11719
1611746400000|2021-01-27 11:20:00|1568.6|1568.2|1571.2|1570.4|1573.2|1572.6|1567.4|1567.2|20914
1611746700000|2021-01-27 11:25:00|1571|1570.2|1572|1571.4|1572|1571.4|1566.2|1565.6|15767
1611747000000|2021-01-27 11:30:00|1571.8|1571.2|1568.6|1568.2|1572|1571.6|1568.6|1568.2|6723
1611747300000|2021-01-27 11:35:00|1568.8|1568.4|1565|1564.6|1568.8|1568.6|1563|1562.6|11067
1611747600000|2021-01-27 11:40:00|1564.8|1564.4|1563.2|1562.8|1565.8|1565.2|1562.6|1562.2|13597
1611747900000|2021-01-27 11:45:00|1563|1562.6|1557.8|1557.6|1563.6|1563.2|1553.8|1553.4|52336
1611748200000|2021-01-27 11:50:00|1558.2|1557.8|1561|1560.8|1562.2|1561.8|1556|1555.4|19447
1611748500000|2021-01-27 11:55:00|1560.8|1560.6|1562|1561.4|1562.4|1562|1559.4|1559|14703
1611748800000|2021-01-27 12:00:00|1561.8|1561.2|1564.6|1564|1567.2|1566.8|1561.2|1560.6|27028
1611749100000|2021-01-27 12:05:00|1564.8|1564.2|1564.8|1564.2|1566.8|1566.4|1563.4|1562.8|17776
1611749400000|2021-01-27 12:10:00|1564.6|1564|1561|1560.4|1566.6|1566|1559.4|1559|27351
1611749700000|2021-01-27 12:15:00|1560.8|1560.2|1558.2|1557.6|1562.4|1561.6|1557.4|1557|20354
1611750000000|2021-01-27 12:20:00|1558.4|1557.8|1560.6|1560.2|1560.8|1560.4|1557.2|1557|10872
1611750300000|2021-01-27 12:25:00|1560.8|1560.4|1558.4|1557.8|1560.8|1560.4|1554.6|1554.2|58396
1611750600000|2021-01-27 12:30:00|1558.8|1558|1555.8|1555.6|1558.8|1558.2|1555|1554.8|21219
1611750900000|2021-01-27 12:35:00|1555.6|1555.4|1547.8|1547.6|1557.4|1557|1547.2|1547|105850
1611751200000|2021-01-27 12:40:00|1547.6|1547.4|1552|1551.2|1555.4|1555|1547.6|1547.2|29267
1611751500000|2021-01-27 12:45:00|1551.8|1551|1556.8|1556.2|1558.6|1558|1551|1550.4|17098
1611751800000|2021-01-27 12:50:00|1556.6|1556|1554.4|1554.2|1556.8|1556.2|1552.4|1551.4|43801
1611752100000|2021-01-27 12:55:00|1554.6|1554|1555.2|1554.6|1558.2|1557|1553.8|1553|117485
1611752400000|2021-01-27 13:00:00|1555|1554.4|1555.4|1555.2|1556.8|1556.4|1554.6|1554|69383
1611752700000|2021-01-27 13:05:00|1555.8|1555.4|1555.2|1555|1556.8|1556.4|1555.2|1554.6|90360
1611753000000|2021-01-27 13:10:00|1555|1554.6|1557.2|1556.8|1557.4|1557.2|1554.2|1554|55086
1611753300000|2021-01-27 13:15:00|1557.4|1556.6|1563.8|1563.4|1568.8|1568.2|1556.4|1556|22829
1611753600000|2021-01-27 13:20:00|1563.6|1563.2|1566.2|1565.8|1567.2|1566.8|1562.6|1562.2|17345
1611753900000|2021-01-27 13:25:00|1566.4|1566|1563|1562.6|1567|1566.4|1561.2|1560.6|25087
1611754200000|2021-01-27 13:30:00|1563.4|1562.8|1562|1561.6|1565.8|1565|1559.6|1559|17915
1611754500000|2021-01-27 13:35:00|1562.2|1561.8|1556.4|1556|1562.8|1562.2|1554.6|1554.2|92477
1611754800000|2021-01-27 13:40:00|1556.6|1556.2|1558.6|1558|1560|1559.6|1555.4|1555|26835
1611755100000|2021-01-27 13:45:00|1558.4|1557.8|1559.2|1559|1559.6|1559|1555.2|1555|12735
1611755400000|2021-01-27 13:50:00|1559.4|1559.2|1561.2|1560.6|1562.4|1562|1559.4|1559|26554
1611755700000|2021-01-27 13:55:00|1561.4|1560.8|1558.6|1558|1562.4|1561.8|1558.2|1558|30343
1611756000000|2021-01-27 14:00:00|1558.8|1558.2|1552.8|1552.4|1561|1560.6|1552.6|1552.2|24238
1611756300000|2021-01-27 14:05:00|1553.2|1552.6|1555.4|1555.2|1556.6|1556.2|1552.6|1552.2|162872
1611756600000|2021-01-27 14:10:00|1555.2|1555|1557.2|1556.6|1558|1557.6|1555.2|1554.6|65069
1611756900000|2021-01-27 14:15:00|1557|1556.8|1559.6|1559.2|1562|1561.4|1555.2|1554.6|30529
1611757200000|2021-01-27 14:20:00|1559.4|1559|1561.6|1561.4|1564|1563.4|1557.2|1557|36688
1611757500000|2021-01-27 14:25:00|1561.4|1561.2|1566.4|1566|1566.8|1566.4|1560.6|1560|20870
1611757800000|2021-01-27 14:30:00|1566.2|1565.8|1561.2|1560.4|1569.4|1568.8|1558|1557.4|25996
1611758100000|2021-01-27 14:35:00|1561.4|1560.6|1556.6|1555.6|1561.4|1560.8|1546.2|1545.2|301968
1611758400000|2021-01-27 14:40:00|1556.4|1555.2|1546|1545.6|1556.4|1555.2|1545.4|1545|41905
1611758700000|2021-01-27 14:45:00|1545.8|1545.4|1541.6|1541|1550|1549|1541|1540|135320
1611759000000|2021-01-27 14:50:00|1541.4|1540.8|1541.6|1540.8|1543|1542.2|1537.2|1536.4|97816
1611759300000|2021-01-27 14:55:00|1542|1541|1544.8|1544|1550|1549.4|1540.6|1539.8|68171
1611759600000|2021-01-27 15:00:00|1544.6|1543.6|1546.8|1546.4|1553.2|1552.6|1542.4|1542|40625
1611759900000|2021-01-27 15:05:00|1547|1546.2|1548.2|1548|1550|1549.8|1543|1542.2|37225
1611760200000|2021-01-27 15:10:00|1548.8|1548.2|1548.4|1548|1552.2|1551.8|1547.2|1546.6|41024
1611760500000|2021-01-27 15:15:00|1548.2|1547.8|1554.8|1554.2|1556|1555.2|1545.6|1545|23378
1611760800000|2021-01-27 15:20:00|1554.6|1554.4|1555.4|1554.6|1558|1557.6|1553.6|1553|38568
1611761100000|2021-01-27 15:25:00|1555.2|1554.8|1552.6|1552|1558.6|1558.2|1552.4|1552|28651
1611761400000|2021-01-27 15:30:00|1552.8|1552.2|1553.2|1552.6|1557.6|1557.2|1551.2|1550.8|31181
1611761700000|2021-01-27 15:35:00|1553|1552.4|1547.6|1547|1554.8|1554.4|1547.4|1546.8|20473
1611762000000|2021-01-27 15:40:00|1547.8|1547.2|1551.6|1551.2|1552.6|1552.2|1545.8|1545.6|41215
1611762300000|2021-01-27 15:45:00|1552.6|1551.4|1549|1548.6|1553|1552.8|1547.6|1547.2|66986
1611762600000|2021-01-27 15:50:00|1548.8|1548.4|1549.8|1549.4|1550.4|1550|1545.4|1545.2|30011
1611762900000|2021-01-27 15:55:00|1549.6|1549|1553.2|1553|1555.6|1555.2|1549.4|1549|50414
1611763200000|2021-01-27 16:00:00|1553|1552.8|1557.4|1557.2|1558|1557.6|1552.4|1552|28210
1611763500000|2021-01-27 16:05:00|1557.6|1557|1554|1553.6|1557.8|1557.4|1551.2|1551|36585
1611763800000|2021-01-27 16:10:00|1553.8|1553.4|1552.6|1552.2|1554.4|1554.2|1550.4|1550|58713
1611764100000|2021-01-27 16:15:00|1552.8|1552.4|1550.8|1550.2|1553.4|1553|1550.4|1550|45437
1611764400000|2021-01-27 16:20:00|1551|1550.4|1552.8|1552.4|1553|1552.8|1549.6|1549.2|97809
1611764700000|2021-01-27 16:25:00|1552.6|1552|1555.8|1555|1557|1556.4|1552|1551.4|72022
1611820800000|2021-01-28 08:00:00|1537.8|1535|1539.4|1535.8|1546.4|1544.4|1533|1531|104794
1611821100000|2021-01-28 08:05:00|1538.4|1536|1548.6|1546.8|1551.6|1549.6|1538.4|1536|19272
1611821400000|2021-01-28 08:10:00|1549.2|1547|1549.6|1547.8|1551|1549.6|1537.8|1535.8|40517
1611821700000|2021-01-28 08:15:00|1549.8|1548|1545.2|1543.4|1556.4|1555.2|1545|1543.2|40710
1611822000000|2021-01-28 08:20:00|1544.8|1543|1545.2|1544.4|1549|1547.6|1543|1541|21585
1611822300000|2021-01-28 08:25:00|1545|1544.2|1543.2|1542.4|1546|1545.4|1539.2|1538.6|21926
1611822600000|2021-01-28 08:30:00|1543|1542.6|1540.4|1539.4|1544.2|1543|1538|1537.2|29419
1611822900000|2021-01-28 08:35:00|1540.6|1539.8|1532.4|1531.6|1541.2|1540.4|1531.8|1531.2|27519
1611823200000|2021-01-28 08:40:00|1532|1531.4|1531.2|1530|1532.8|1532|1527.6|1526.6|45146
1611823500000|2021-01-28 08:45:00|1531|1530.2|1532|1531.4|1536.4|1535.6|1528.4|1528|33626
1611823800000|2021-01-28 08:50:00|1531.8|1531.2|1535|1534.6|1536.2|1535.8|1529|1528.8|47322
1611824100000|2021-01-28 08:55:00|1534.8|1534.4|1529.2|1528.6|1535.2|1534.6|1528.4|1528|27835
1611824400000|2021-01-28 09:00:00|1529.6|1528.8|1534.6|1533.8|1534.8|1534|1528|1527.6|27210
1611824700000|2021-01-28 09:05:00|1534.4|1533.6|1529.6|1529|1536.6|1535.8|1528.6|1528|72100
1611825000000|2021-01-28 09:10:00|1529.4|1528.6|1523.4|1522.6|1530|1529.4|1521.8|1521.2|90320
1611825300000|2021-01-28 09:15:00|1523.2|1522.4|1525.4|1525|1528|1527.6|1522.8|1522.2|31239
1611825600000|2021-01-28 09:20:00|1525.2|1524.6|1519.8|1519.2|1527.8|1527.2|1518|1517.2|77722
1611825900000|2021-01-28 09:25:00|1520|1519.4|1520.6|1520.2|1523|1522.6|1519.2|1518.2|68603
1611826200000|2021-01-28 09:30:00|1520.4|1520|1522.2|1521.6|1526|1525.4|1520|1519.4|35783
1611826500000|2021-01-28 09:35:00|1522|1521.4|1519.6|1519|1522.4|1521.6|1519|1518.4|21739
1611826800000|2021-01-28 09:40:00|1519.4|1519.2|1523.8|1523|1524.6|1524.2|1518.6|1518|29179
1611827100000|2021-01-28 09:45:00|1523.6|1522.8|1525.2|1524.6|1526.2|1525.8|1522.2|1521.4|41924
1611827400000|2021-01-28 09:50:00|1525.6|1524.8|1529.2|1528.8|1532|1531.4|1525.2|1524.8|40186
1611827700000|2021-01-28 09:55:00|1529.4|1528.6|1527.8|1527.2|1530.4|1530|1524.8|1524.2|23600
1611828000000|2021-01-28 10:00:00|1527.6|1527.4|1529.8|1529.4|1530.8|1530.4|1526.4|1525.8|32514
1611828300000|2021-01-28 10:05:00|1530|1529.6|1531.2|1530.4|1533|1532.6|1529|1528.4|35681
1611828600000|2021-01-28 10:10:00|1531|1530.6|1531.8|1531.4|1533.6|1533|1530.2|1530|29740
1611828900000|2021-01-28 10:15:00|1531.6|1531.2|1538.6|1537.8|1539.6|1539.2|1531.4|1531|61608
1611829200000|2021-01-28 10:20:00|1539|1538|1541.4|1540.8|1542.2|1541.8|1537.8|1537.4|58368
1611829500000|2021-01-28 10:25:00|1541.6|1541|1540.2|1540|1544.6|1544|1540.2|1540|42885
1611829800000|2021-01-28 10:30:00|1539.8|1539.8|1537.8|1537|1540.8|1540.4|1535.8|1535|24550
1611830100000|2021-01-28 10:35:00|1537.6|1537.2|1536.6|1536|1538.6|1538|1535.4|1535|44457
1611830400000|2021-01-28 10:40:00|1536.4|1536.2|1537.4|1537|1539.2|1538.8|1534.6|1534.2|32783
1611830700000|2021-01-28 10:45:00|1537.6|1536.6|1536.2|1535.8|1537.8|1537.4|1534.4|1533.8|86169
1611831000000|2021-01-28 10:50:00|1536.4|1536|1533.6|1533.2|1539.2|1538.6|1533.6|1533|25356
1611831300000|2021-01-28 10:55:00|1533.8|1533|1531.2|1530.6|1535.4|1535|1531.2|1530.6|19665
1611831600000|2021-01-28 11:00:00|1531|1530.4|1532.4|1531.8|1535|1534.4|1530.8|1530.2|39245
1611831900000|2021-01-28 11:05:00|1532.2|1531.6|1530.2|1529.8|1533|1532.6|1526|1525.4|38671
1611832200000|2021-01-28 11:10:00|1530|1530|1532.2|1531.8|1533|1532.4|1529.2|1528.8|12670
1611832500000|2021-01-28 11:15:00|1532.4|1532|1535.2|1534.8|1535.2|1535|1531.4|1531|19328
1611832800000|2021-01-28 11:20:00|1535.4|1535|1536.2|1535.8|1537.4|1536.8|1534.4|1534|23411
1611833100000|2021-01-28 11:25:00|1536.4|1536|1536|1535.6|1539.8|1539.2|1535.4|1535|25141
1611833400000|2021-01-28 11:30:00|1536.4|1535.8|1541.4|1540.8|1542.2|1541.8|1536.2|1535.8|28068
1611833700000|2021-01-28 11:35:00|1541.2|1541|1540.2|1539.6|1541.8|1541.6|1538.2|1537.8|25375
1611834000000|2021-01-28 11:40:00|1540|1539.4|1537|1536.4|1540.4|1539.8|1536.6|1536.2|11487
1611834300000|2021-01-28 11:45:00|1536.8|1536.6|1541.2|1540.8|1541.8|1541.2|1536.8|1536.6|9856
1611834600000|2021-01-28 11:50:00|1541|1540.6|1541.2|1540.8|1542|1541.8|1539.2|1538.6|8930
1611834900000|2021-01-28 11:55:00|1541|1540.6|1539.2|1539|1542.4|1542.2|1539.2|1539|7916
1611835200000|2021-01-28 12:00:00|1539|1538.8|1542.6|1542.4|1543.6|1543.2|1537.8|1537.4|28964
1611835500000|2021-01-28 12:05:00|1542.4|1542.2|1544.2|1543.6|1544.8|1544.4|1542.2|1541.6|19059
1611835800000|2021-01-28 12:10:00|1544|1543.8|1545.2|1544.8|1547|1546.6|1542.8|1542.4|26180
1611836100000|2021-01-28 12:15:00|1545.4|1545|1544.2|1543.8|1545.4|1545|1542.8|1542.2|33944
1611836400000|2021-01-28 12:20:00|1544|1544|1541|1540.6|1544.2|1544|1540.4|1540|12880
1611836700000|2021-01-28 12:25:00|1540.8|1540.4|1541.8|1541.4|1543.8|1543.2|1540|1539.4|43290
1611837000000|2021-01-28 12:30:00|1541.6|1541.6|1545.4|1544.8|1546|1545.4|1540.2|1540|23719
1611837300000|2021-01-28 12:35:00|1545.6|1545|1545.6|1545.2|1549.4|1548.6|1545.4|1544.8|29184
1611837600000|2021-01-28 12:40:00|1545.8|1545.4|1542.8|1542.4|1547|1546.8|1542|1541.6|56610
1611837900000|2021-01-28 12:45:00|1542.6|1542.2|1540.6|1540|1543|1542.6|1537.4|1536.8|113520
1611838200000|2021-01-28 12:50:00|1540.4|1539.8|1541.4|1541|1543.2|1543|1539.6|1539|57260
1611838500000|2021-01-28 12:55:00|1541.2|1540.8|1540.6|1540.2|1543.2|1543|1537.8|1537.6|54258
1611838800000|2021-01-28 13:00:00|1540.8|1540.4|1540.8|1540.6|1547.2|1546.8|1540.4|1540|34013
1611839100000|2021-01-28 13:05:00|1540.6|1540.4|1542.6|1542.2|1544.4|1543.8|1540.4|1540|27955
1611839400000|2021-01-28 13:10:00|1542.4|1542|1541.6|1541.2|1544|1543.6|1540.6|1540.2|26001
1611839700000|2021-01-28 13:15:00|1541.4|1541|1543.6|1543|1543.8|1543.6|1540.4|1540|25640
1611840000000|2021-01-28 13:20:00|1543.4|1543.2|1545.8|1545.4|1549.4|1548.8|1542.8|1542.4|18677
1611840300000|2021-01-28 13:25:00|1546|1545.6|1545|1543.6|1548.2|1547.8|1544.8|1543.4|23274
1611840600000|2021-01-28 13:30:00|1544.8|1543.8|1549.6|1549.2|1549.8|1549.4|1544|1542.8|19280
1611840900000|2021-01-28 13:35:00|1549.8|1549.4|1553.8|1553.4|1556.4|1556.2|1549.2|1549|39286
1611841200000|2021-01-28 13:40:00|1554|1553.6|1559|1558.6|1559|1558.8|1553.8|1553.4|35232
1611841500000|2021-01-28 13:45:00|1558.8|1558.4|1562.6|1562|1564.6|1564|1558.4|1558|45944
1611841800000|2021-01-28 13:50:00|1562.4|1561.8|1570.8|1570.4|1571.4|1570.4|1561.2|1561|62041
1611842100000|2021-01-28 13:55:00|1570.6|1570.2|1578|1577.6|1579.6|1579|1570.2|1570|67588
1611842400000|2021-01-28 14:00:00|1578.4|1577.8|1591.2|1589.8|1595|1593.6|1577.4|1576.6|205558
1611842700000|2021-01-28 14:05:00|1591|1589.6|1590.4|1589.4|1591.6|1591|1579.2|1578.4|106210
1611843000000|2021-01-28 14:10:00|1590.6|1589.6|1582.4|1581.4|1590.6|1590|1581.4|1580.8|52652
1611843300000|2021-01-28 14:15:00|1582.2|1581.2|1581.8|1581.4|1585|1583.8|1580.6|1580|37253
1611843600000|2021-01-28 14:20:00|1582.4|1581.6|1583.8|1583.6|1585.6|1584.8|1579.4|1578.8|23582
1611843900000|2021-01-28 14:25:00|1583.6|1583.4|1580.4|1579.6|1586|1585.8|1579.2|1578.4|47371
1611844200000|2021-01-28 14:30:00|1580.2|1580.2|1583|1582.6|1587.6|1587|1576.8|1576|41282
1611844500000|2021-01-28 14:35:00|1583.2|1582.8|1577.6|1576.8|1585.4|1585.2|1577.4|1576.8|29936
1611844800000|2021-01-28 14:40:00|1577.4|1577|1591.8|1591.2|1594.8|1594.2|1577.2|1576.8|42620
1611845100000|2021-01-28 14:45:00|1592|1591.4|1586.6|1585.8|1594.8|1593.8|1584.2|1583.8|49361
1611845400000|2021-01-28 14:50:00|1586.8|1586|1587|1586.6|1592.4|1592|1585.6|1585.4|19420
1611845700000|2021-01-28 14:55:00|1587.2|1586.8|1580.8|1579.8|1588.6|1588.2|1579.2|1578.6|62254
1611846000000|2021-01-28 15:00:00|1581.2|1580|1576.6|1576.2|1581.2|1580.2|1573.4|1573.2|44267
1611846300000|2021-01-28 15:05:00|1576.8|1576.4|1579.4|1578.8|1582.4|1581.8|1575|1574.4|65614
1611846600000|2021-01-28 15:10:00|1579.6|1579|1581.6|1581.4|1582.4|1582.2|1579|1578.4|110801
1611846900000|2021-01-28 15:15:00|1581.8|1581.6|1582.4|1581.8|1587.6|1587|1580.6|1579.6|78685
1611847200000|2021-01-28 15:20:00|1582.2|1582|1580.4|1579.8|1585.8|1585.6|1579.8|1579.2|77577
1611847500000|2021-01-28 15:25:00|1580.2|1579.4|1578.2|1577.6|1583|1582.4|1578|1577.4|27710
1611847800000|2021-01-28 15:30:00|1578.4|1577.8|1581.2|1580.6|1584.4|1584|1578.4|1577.8|92885
1611848100000|2021-01-28 15:35:00|1581|1580.4|1579.2|1578.8|1582.6|1582|1579.2|1578.8|140205
1611848400000|2021-01-28 15:40:00|1579.4|1579|1580.6|1580|1581.8|1581.2|1576.4|1575.4|57239
1611848700000|2021-01-28 15:45:00|1580.8|1580.2|1581|1580.6|1581.8|1581.2|1579.4|1579|72631
1611849000000|2021-01-28 15:50:00|1580.8|1580.4|1579|1578.6|1581.6|1581|1578.4|1578|70643
1611849300000|2021-01-28 15:55:00|1579.2|1578.8|1578.8|1578.4|1581|1580.6|1577.2|1576.6|54548
1611849600000|2021-01-28 16:00:00|1579|1578.6|1585.8|1585.2|1586.4|1585.8|1578.2|1578|91792
1611849900000|2021-01-28 16:05:00|1585.6|1585|1582.4|1582.2|1585.8|1585.2|1581.4|1581|120151
1611850200000|2021-01-28 16:10:00|1582.6|1582|1583|1582.6|1584.6|1584.4|1580.2|1580|107185
1611850500000|2021-01-28 16:15:00|1583.2|1582.8|1577|1576.8|1584.8|1584.2|1576.6|1576.2|114233
1611850800000|2021-01-28 16:20:00|1577.2|1577|1577.8|1577.4|1579.2|1578.8|1575.2|1574.8|58773
1611851100000|2021-01-28 16:25:00|1578|1577.8|1575.8|1575|1578.8|1578.4|1573.8|1573.4|76853
1611907200000|2021-01-29 08:00:00|1547.2|1547|1548.8|1547.8|1553.8|1551.4|1540.4|1538.4|92176
1611907500000|2021-01-29 08:05:00|1548.6|1547.2|1533.2|1532|1548.6|1547.2|1531.4|1530|130505
1611907800000|2021-01-29 08:10:00|1533|1531.6|1536.4|1535.6|1541.2|1539.8|1531.8|1531|39563
1611908100000|2021-01-29 08:15:00|1536.2|1535.2|1537.6|1536.6|1540.2|1538.6|1533.2|1532.2|38806
1611908400000|2021-01-29 08:20:00|1537.4|1536.4|1542.6|1541.4|1547|1545.2|1537|1536|40254
1611908700000|2021-01-29 08:25:00|1542.4|1541.2|1541.6|1540.8|1543.4|1542.2|1539.4|1538.4|26145
1611909000000|2021-01-29 08:30:00|1541.4|1540.6|1540.6|1540|1543.2|1542.6|1539.2|1538.6|20646
1611909300000|2021-01-29 08:35:00|1541.2|1540.2|1545.2|1544.2|1546.4|1545.6|1539|1538|26479
1611909600000|2021-01-29 08:40:00|1545.4|1544.4|1550.2|1549.6|1551|1550.4|1545.4|1544|21653
1611909900000|2021-01-29 08:45:00|1549.6|1549.2|1548.8|1548|1552|1551.4|1547|1546|18453
1611910200000|2021-01-29 08:50:00|1548.6|1547.6|1547.8|1546.8|1550.8|1550.4|1546|1545.4|20677
1611910500000|2021-01-29 08:55:00|1547.6|1547|1546.2|1545.6|1549.2|1548.6|1545.8|1545|11455
1611910800000|2021-01-29 09:00:00|1546.4|1545.4|1546|1545.2|1549.8|1549|1544.8|1544.2|16541
1611911100000|2021-01-29 09:05:00|1545.8|1545.4|1548.4|1547.6|1552|1551.4|1543.8|1543.4|19777
1611911400000|2021-01-29 09:10:00|1548.2|1547.4|1545.6|1545|1550.4|1550.2|1545|1544.4|39340
1611911700000|2021-01-29 09:15:00|1545.4|1544.8|1539.8|1539.2|1546.2|1545.6|1538.8|1538.4|110829
1611912000000|2021-01-29 09:20:00|1539.6|1539|1543.6|1543|1543.8|1543.4|1537.4|1536.8|46892
1611912300000|2021-01-29 09:25:00|1543.8|1543.6|1547.2|1546.8|1549|1548.2|1542.2|1541.6|21339
1611912600000|2021-01-29 09:30:00|1547.4|1546.6|1550|1549.4|1550|1549.6|1545|1544.4|39872
1611912900000|2021-01-29 09:35:00|1550.6|1549.8|1553.6|1553|1561.4|1560|1550.4|1549.8|61990
1611913200000|2021-01-29 09:40:00|1553.4|1552.8|1552.2|1551.6|1553.4|1552.8|1549.2|1549|30914
1611913500000|2021-01-29 09:45:00|1552|1551.4|1556.8|1556.2|1558.4|1557.4|1549.4|1549|35718
1611913800000|2021-01-29 09:50:00|1556.6|1556.4|1557|1556.4|1558|1557.8|1555.4|1554.6|32446
1611914100000|2021-01-29 09:55:00|1556.8|1556.2|1554.4|1554.2|1558.4|1558|1552.2|1551.8|53123
1611914400000|2021-01-29 10:00:00|1554.6|1554.4|1557.8|1557.4|1558|1557.4|1552.8|1552.2|15263
1611914700000|2021-01-29 10:05:00|1558|1557.2|1549.4|1549|1558|1557.4|1548.8|1548.2|40342
1611915000000|2021-01-29 10:10:00|1549.2|1548.8|1546.4|1546|1549.2|1548.8|1544.6|1544.2|31868
1611915300000|2021-01-29 10:15:00|1546.6|1546.2|1544.2|1543.6|1549|1548.6|1542.4|1542|25025
1611915600000|2021-01-29 10:20:00|1544.4|1543.8|1545.4|1545|1548.4|1547.8|1543.8|1543.2|23365
1611915900000|2021-01-29 10:25:00|1545.2|1544.8|1542.6|1542.2|1547.8|1547.4|1542.4|1542|11901
1611916200000|2021-01-29 10:30:00|1542.4|1542|1538.6|1538.4|1542.4|1542|1537|1536.4|15897
1611916500000|2021-01-29 10:35:00|1538.8|1538.2|1537.8|1537.2|1540.6|1540|1537.6|1537|24671
1611916800000|2021-01-29 10:40:00|1537.6|1537.4|1537.2|1536.6|1540.2|1539.6|1537|1536.4|35578
1611917100000|2021-01-29 10:45:00|1537.4|1536.8|1539.8|1539.4|1542.4|1541.8|1537.2|1536.6|15358
1611917400000|2021-01-29 10:50:00|1540|1539.6|1541.2|1540.6|1542.8|1542.2|1539.4|1539|15897
1611917700000|2021-01-29 10:55:00|1541.4|1540.8|1543.2|1542.6|1544.2|1543.4|1539.8|1539.4|88334
1611918000000|2021-01-29 11:00:00|1543|1542.4|1541|1540.4|1543.2|1542.6|1539.6|1539|12395
1611918300000|2021-01-29 11:05:00|1541.2|1540.6|1537.6|1536.8|1542.4|1541.8|1536.8|1536.4|11370
1611918600000|2021-01-29 11:10:00|1537.4|1537|1539.6|1539.2|1540|1539.6|1537|1536.4|12523
1611918900000|2021-01-29 11:15:00|1539.4|1539|1540.4|1539.8|1541.4|1541|1539.2|1538.8|18088
1611919200000|2021-01-29 11:20:00|1540.2|1539.6|1539.8|1539.4|1542.8|1542.2|1538.4|1537.6|13161
1611919500000|2021-01-29 11:25:00|1540|1539.6|1542.4|1541.6|1543|1542.8|1538.4|1537.8|18579
1611919800000|2021-01-29 11:30:00|1542.2|1541.8|1544|1543.4|1545.4|1545|1541.2|1540.6|12508
1611920100000|2021-01-29 11:35:00|1544.2|1543.6|1550|1549.6|1551.8|1551.2|1543.4|1543|35602
1611920400000|2021-01-29 11:40:00|1549.8|1549.4|1555.6|1555|1556.2|1555.4|1548.4|1548|75304
1611920700000|2021-01-29 11:45:00|1555.4|1554.8|1554|1553.6|1555.6|1554.8|1551.4|1550.6|31576
1611921000000|2021-01-29 11:50:00|1554.4|1553.8|1550.6|1550.2|1557|1556.2|1550.6|1550|11591
1611921300000|2021-01-29 11:55:00|1550.8|1550.4|1547.2|1546.6|1551.6|1550.8|1546.6|1546|30589
1611921600000|2021-01-29 12:00:00|1547|1546.4|1546.6|1546|1547.4|1546.8|1544.4|1544|15454
1611921900000|2021-01-29 12:05:00|1546.4|1545.8|1546.8|1546|1548.2|1547.6|1544.6|1544.2|10994
1611922200000|2021-01-29 12:10:00|1546.6|1546.2|1547.4|1546.6|1548.2|1547.6|1545|1544.4|12621
1611922500000|2021-01-29 12:15:00|1547.2|1546.4|1549.8|1549.2|1550|1549.4|1545|1544.2|30575
1611922800000|2021-01-29 12:20:00|1550|1549.4|1548.6|1548|1553|1552.4|1548.4|1547.8|37668
1611923100000|2021-01-29 12:25:00|1549|1548.2|1545.8|1545.2|1549.2|1548.4|1545.4|1545|14512
1611923400000|2021-01-29 12:30:00|1546|1545.4|1543.2|1542.6|1548|1547.6|1542.6|1542|12104
1611923700000|2021-01-29 12:35:00|1543.4|1542.8|1539.4|1538.8|1543.4|1542.8|1538.8|1538.2|14616
1611924000000|2021-01-29 12:40:00|1539.2|1538.6|1538.8|1538.2|1540|1539.6|1537.2|1536.6|19182
1611924300000|2021-01-29 12:45:00|1539|1538.4|1539.4|1538.8|1540.2|1539.6|1536.8|1536.4|39216
1611924600000|2021-01-29 12:50:00|1539.6|1539|1538.2|1537.6|1540|1539.6|1537|1536.4|7620
1611924900000|2021-01-29 12:55:00|1538|1537.4|1537.2|1536.8|1538.8|1538.2|1536.6|1536.4|13996
1611925200000|2021-01-29 13:00:00|1537.4|1537|1533|1532.2|1541.6|1540.6|1522.6|1521|178115
1611925500000|2021-01-29 13:05:00|1533.2|1531.8|1525|1524.4|1533.4|1532.4|1524|1523.2|75442
1611925800000|2021-01-29 13:10:00|1525.2|1524.2|1530.6|1529.8|1531.8|1530.8|1524.8|1524|48735
1611926100000|2021-01-29 13:15:00|1530.4|1529.6|1531.2|1530.2|1539|1538.4|1529.2|1528.6|29659
1611926400000|2021-01-29 13:20:00|1531|1530|1532.4|1531.6|1533.4|1533|1528.6|1528|15539
1611926700000|2021-01-29 13:25:00|1532.2|1531.2|1531.8|1531|1532.4|1531.8|1529.8|1529.2|11900
1611927000000|2021-01-29 13:30:00|1531.6|1531.2|1538.8|1538|1539|1538.4|1531.6|1531|18431
1611927300000|2021-01-29 13:35:00|1539|1538.2|1540.8|1540|1544|1543.4|1538.4|1537.6|25222
1611927600000|2021-01-29 13:40:00|1540.6|1540.2|1546|1545.4|1546.6|1546|1540.2|1539.8|19732
1611927900000|2021-01-29 13:45:00|1546.2|1545.6|1552.2|1551.6|1552.8|1552.4|1543.6|1543|40809
1611928200000|2021-01-29 13:50:00|1552.4|1551.8|1550.2|1549.6|1552.8|1552|1547.4|1546.6|42363
1611928500000|2021-01-29 13:55:00|1550.4|1549.8|1547.8|1547.2|1552.2|1551.6|1546.4|1546|13470
1611928800000|2021-01-29 14:00:00|1547.6|1547|1547|1546.4|1549.8|1549.4|1545.6|1545.4|17381
1611929100000|2021-01-29 14:05:00|1546.8|1546.2|1548|1547.4|1549.2|1548.6|1545|1544.2|23953
1611929400000|2021-01-29 14:10:00|1547.8|1547.2|1543.4|1542.8|1548.4|1548|1543|1542.4|32711
1611929700000|2021-01-29 14:15:00|1543.6|1543|1545|1544.4|1548.4|1547.6|1541.4|1541|53816
1611930000000|2021-01-29 14:20:00|1545.2|1544.6|1553|1552.6|1555|1554.2|1544.8|1544.4|122836
1611930300000|2021-01-29 14:25:00|1552.8|1552.4|1556.8|1556.4|1557.2|1556.8|1550|1549.4|124237
1611930600000|2021-01-29 14:30:00|1557|1556.6|1553.6|1552.8|1558|1557.6|1548|1547.4|87179
1611930900000|2021-01-29 14:35:00|1553.4|1552.4|1545.2|1544.6|1553.4|1552.4|1544.6|1544|42098
1611931200000|2021-01-29 14:40:00|1545.4|1544.2|1543|1542.6|1545.4|1544.8|1541.6|1541.4|14981
1611931500000|2021-01-29 14:45:00|1543.2|1542.2|1543.4|1542.8|1549|1548.4|1541.6|1541.4|39813
1611931800000|2021-01-29 14:50:00|1543.2|1542.6|1538.2|1537.8|1544.2|1543.4|1537|1536.2|25168
1611932100000|2021-01-29 14:55:00|1538.4|1538|1547.6|1547.2|1552|1551.4|1538.4|1538|54511
1611932400000|2021-01-29 15:00:00|1547.4|1547|1553.6|1553|1554|1553.6|1544.6|1543.8|64911
1611932700000|2021-01-29 15:05:00|1553.4|1552.8|1559.6|1558.8|1559.8|1559.4|1550|1549.6|77498
1611933000000|2021-01-29 15:10:00|1559.8|1559|1558|1557.4|1562.2|1561.2|1556.6|1556|36530
1611933300000|2021-01-29 15:15:00|1558.2|1557.6|1554.4|1554|1560.8|1560|1553|1552.2|34146
1611933600000|2021-01-29 15:20:00|1554|1553.8|1561.4|1560.8|1563.6|1563|1554|1553.6|25526
1611933900000|2021-01-29 15:25:00|1561.6|1561|1557.2|1556.6|1561.8|1561.2|1553.4|1553|58257
1611934200000|2021-01-29 15:30:00|1557.4|1556.8|1556.8|1556.4|1561.6|1561|1555.8|1555.2|35080
1611934500000|2021-01-29 15:35:00|1556.6|1556.2|1556.4|1555.8|1558.4|1557.8|1555.8|1555.2|12181
1611934800000|2021-01-29 15:40:00|1556.6|1556|1555.2|1554.8|1557.6|1557.2|1553.4|1552.8|28019
1611935100000|2021-01-29 15:45:00|1555|1554.6|1561.4|1561|1561.6|1561.2|1555|1554.6|21951
1611935400000|2021-01-29 15:50:00|1561.6|1560.8|1559.6|1559|1562|1561.6|1557.4|1556.8|27378
1611935700000|2021-01-29 15:55:00|1559.8|1559.2|1558.2|1557.8|1560.2|1559.8|1557.6|1557.2|19964
1611936000000|2021-01-29 16:00:00|1558|1558|1555.2|1554.8|1559.8|1559.4|1554.2|1554|24598
1611936300000|2021-01-29 16:05:00|1555|1555|1557.2|1556.8|1557.8|1557.2|1554|1553.4|21750
1611936600000|2021-01-29 16:10:00|1557|1556.6|1551.2|1550.8|1557|1556.6|1550.4|1550|32811
1611936900000|2021-01-29 16:15:00|1551|1551|1555.4|1555|1556.8|1556.2|1550|1549.6|89777
1611937200000|2021-01-29 16:20:00|1555.6|1555.2|1553.6|1553.4|1555.8|1555.4|1551.6|1551|78859
1611937500000|2021-01-29 16:25:00|1553.4|1553|1548.6|1547.8|1556.2|1555.6|1546.6|1546|119908
1612166400000|2021-02-01 08:00:00|1568.4|1565|1560.8|1559.6|1577.8|1570|1558|1555.2|101339
1612166700000|2021-02-01 08:05:00|1560.6|1559.2|1561|1559.4|1564|1562.8|1554.6|1552.6|75785
1612167000000|2021-02-01 08:10:00|1560.8|1559|1557.2|1556|1565|1563.6|1552.6|1551|37639
1612167300000|2021-02-01 08:15:00|1557.6|1556.2|1559.6|1558.6|1560.8|1560|1555.2|1553.8|44044
1612167600000|2021-02-01 08:20:00|1560.2|1558.4|1556.4|1556|1560.6|1559.6|1554.6|1554|15284
1612167900000|2021-02-01 08:25:00|1556|1555.8|1555.8|1555|1559|1558|1554.2|1553.8|29826
1612168200000|2021-02-01 08:30:00|1556|1555.2|1552.4|1551.6|1558.6|1557.6|1551.6|1551|14077
1612168500000|2021-02-01 08:35:00|1552.2|1551.4|1553.2|1552.4|1553.8|1553|1546.6|1545.4|41114
1612168800000|2021-02-01 08:40:00|1553.4|1552.6|1556|1555.2|1557|1556.2|1551|1550.8|13830
1612169100000|2021-02-01 08:45:00|1556.2|1555.4|1557|1556.6|1558|1557.4|1554.8|1554|22616
1612169400000|2021-02-01 08:50:00|1557.4|1556.8|1561|1560.4|1562|1561|1557.2|1556.6|19471
1612169700000|2021-02-01 08:55:00|1561.2|1560.6|1560|1559.4|1562.4|1561.8|1556|1555.6|24575
1612170000000|2021-02-01 09:00:00|1559.8|1559.6|1560|1559.4|1561.8|1561.2|1557|1556.4|11038
1612170300000|2021-02-01 09:05:00|1559.8|1559.2|1557.8|1557.2|1560.4|1559.6|1555.8|1555|18912
1612170600000|2021-02-01 09:10:00|1557.6|1557|1561.4|1561|1563|1562.8|1557.2|1556.6|53861
1612170900000|2021-02-01 09:15:00|1561.6|1561.2|1562.6|1562|1565.2|1564.8|1561.2|1560.6|32904
1612171200000|2021-02-01 09:20:00|1562.4|1561.8|1563.8|1563.4|1565|1564.4|1561|1560.4|33374
1612171500000|2021-02-01 09:25:00|1563.6|1563.2|1560.4|1559.6|1563.8|1563.2|1559.2|1558.8|19122
1612171800000|2021-02-01 09:30:00|1560.6|1559.8|1560.6|1560|1563.6|1563.2|1559.6|1559|9057
1612172100000|2021-02-01 09:35:00|1560.4|1559.8|1559|1558.6|1562.6|1562.2|1558|1557.4|27547
1612172400000|2021-02-01 09:40:00|1558.8|1558.4|1556.6|1556.2|1559.4|1558.8|1556.4|1556|19663
1612172700000|2021-02-01 09:45:00|1556.8|1556.4|1555.8|1555.6|1557.2|1557|1554.4|1553.6|16031
1612173000000|2021-02-01 09:50:00|1556|1555.8|1553|1552.6|1556.8|1556.4|1552|1551.4|18032
1612173300000|2021-02-01 09:55:00|1553.2|1552.8|1554.4|1554|1556|1555.6|1552.8|1552.4|15813
1612173600000|2021-02-01 10:00:00|1554.2|1553.8|1561|1560.4|1561|1560.4|1553.2|1552.4|12669
1612173900000|2021-02-01 10:05:00|1560.8|1560.2|1561.6|1561.2|1561.8|1561.4|1558.2|1557.6|26992
1612174200000|2021-02-01 10:10:00|1561.8|1561.4|1561.8|1561.4|1562|1561.6|1559.4|1559.2|15714
1612174500000|2021-02-01 10:15:00|1562|1561.6|1561.8|1561.4|1562.4|1562|1560.4|1560|15098
1612174800000|2021-02-01 10:20:00|1561.6|1561.2|1565.4|1564.8|1567.4|1566.8|1561.6|1561.2|50423
1612175100000|2021-02-01 10:25:00|1565.2|1564.6|1568|1567.4|1568.6|1568.2|1564.2|1563.4|43402
1612175400000|2021-02-01 10:30:00|1567.8|1567.6|1565.6|1565.4|1567.8|1567.6|1564.2|1564|20886
1612175700000|2021-02-01 10:35:00|1565.8|1565.2|1565.8|1565.6|1567|1566.6|1564.2|1564|12879
1612176000000|2021-02-01 10:40:00|1566|1565.4|1564.4|1564|1569.4|1568.8|1564|1563.4|22032
1612176300000|2021-02-01 10:45:00|1564.6|1564.2|1564|1563.6|1565.4|1565|1562.4|1562|11950
1612176600000|2021-02-01 10:50:00|1564.2|1563.4|1564|1563.4|1565.2|1564.8|1563|1562.6|4633
1612176900000|2021-02-01 10:55:00|1564.2|1563.6|1561.4|1560.8|1564.2|1563.8|1559.8|1559.2|23018
1612177200000|2021-02-01 11:00:00|1561.6|1561|1562.6|1562.2|1563.8|1563.2|1560.8|1560.4|11911
1612177500000|2021-02-01 11:05:00|1562.4|1562|1564.4|1564.2|1565.4|1564.8|1562.4|1561.8|8585
1612177800000|2021-02-01 11:10:00|1564.8|1564.4|1565|1564.6|1566.2|1565.6|1562.8|1562.4|13873
1612178100000|2021-02-01 11:15:00|1565.2|1564.8|1566.8|1566.2|1569.4|1569|1565.2|1564.8|22476
1612178400000|2021-02-01 11:20:00|1567|1566.4|1571.4|1570.8|1573.6|1573|1566.8|1566.4|35530
1612178700000|2021-02-01 11:25:00|1571.6|1571|1573.2|1572.6|1573.8|1573.4|1569.4|1569|23188
1612179000000|2021-02-01 11:30:00|1573.6|1572.8|1570.6|1570.2|1573.6|1573.2|1570.2|1570|25710
1612179300000|2021-02-01 11:35:00|1570.4|1570|1569.2|1568.6|1571.4|1571|1568.4|1568|23207
1612179600000|2021-02-01 11:40:00|1569|1568.4|1569.8|1569.2|1572|1571.8|1569|1568.4|22563
1612179900000|2021-02-01 11:45:00|1570|1569.4|1569.2|1568.6|1572.2|1571.4|1568|1567.6|5313
1612180200000|2021-02-01 11:50:00|1569.4|1568.8|1567.4|1567|1570.8|1570.4|1567.4|1567|24681
1612180500000|2021-02-01 11:55:00|1567.2|1566.8|1563.8|1563.2|1568.2|1567.4|1563.4|1563.2|10798
1612180800000|2021-02-01 12:00:00|1564|1563.4|1562.4|1561.8|1565|1564.2|1562|1561.6|19899
1612181100000|2021-02-01 12:05:00|1562.6|1562|1562.8|1562.2|1565.4|1564.6|1562.4|1562|10505
1612181400000|2021-02-01 12:10:00|1563|1562.4|1564.6|1564|1566.2|1565.4|1562.8|1562.2|16986
1612181700000|2021-02-01 12:15:00|1564.4|1563.8|1565.2|1564.6|1566.6|1565.8|1564.2|1563.6|5565
1612182000000|2021-02-01 12:20:00|1565.4|1564.8|1565.6|1565|1566|1565.6|1564|1563.4|6336
1612182300000|2021-02-01 12:25:00|1565.4|1564.8|1566.8|1566.2|1567.8|1567|1565.4|1564.8|13677
1612182600000|2021-02-01 12:30:00|1566.6|1566|1566.2|1565.8|1567.6|1567.2|1564.6|1564|4997
1612182900000|2021-02-01 12:35:00|1566|1565.6|1567.8|1567.6|1568|1567.6|1565|1564.4|7454
1612183200000|2021-02-01 12:40:00|1568|1567.8|1572|1571.4|1572.6|1572.2|1567.8|1567.2|34806
1612183500000|2021-02-01 12:45:00|1571.8|1571.2|1570.4|1570|1571.8|1571.6|1569.4|1568.8|16429
1612183800000|2021-02-01 12:50:00|1570.2|1569.8|1565.6|1565|1570.2|1569.8|1565.4|1565|43677
1612184100000|2021-02-01 12:55:00|1565.4|1565.2|1565.6|1565|1566.8|1566.2|1563.6|1563|13125
1612184400000|2021-02-01 13:00:00|1565.8|1565.2|1566.4|1566|1569.4|1569|1564.2|1563.6|57026
1612184700000|2021-02-01 13:05:00|1566.6|1566.2|1564.8|1564.2|1567|1566.8|1564.2|1563.6|15071
1612185000000|2021-02-01 13:10:00|1564.6|1564.4|1563.6|1563|1565|1564.4|1562.8|1562.2|10601
1612185300000|2021-02-01 13:15:00|1563.4|1563.2|1563.8|1563.2|1565|1564.6|1562.4|1561.8|16343
1612185600000|2021-02-01 13:20:00|1563.6|1563|1562.8|1562.4|1563.8|1563.4|1561.4|1561|15216
1612185900000|2021-02-01 13:25:00|1563|1562.6|1563.4|1563.2|1564.2|1563.8|1561.4|1561|15914
1612186200000|2021-02-01 13:30:00|1563.6|1563.4|1563.4|1562.8|1565|1564.6|1562.6|1562|15969
1612186500000|2021-02-01 13:35:00|1563.2|1563|1566.4|1566|1567|1566.6|1563.2|1562.8|8935
1612186800000|2021-02-01 13:40:00|1566.2|1565.8|1565.2|1565|1566.8|1566.2|1564.6|1564.2|9932
1612187100000|2021-02-01 13:45:00|1565.4|1565.2|1564|1563.8|1566|1565.8|1564|1563.6|7985
1612187400000|2021-02-01 13:50:00|1564.2|1563.6|1559.6|1559.2|1565|1564.8|1559.4|1559|38424
1612187700000|2021-02-01 13:55:00|1559.4|1559|1560.6|1560.4|1561.6|1561.2|1559.4|1559|15357
1612188000000|2021-02-01 14:00:00|1560.8|1560.6|1561.2|1560.8|1562.2|1561.8|1560.4|1559.8|18071
1612188300000|2021-02-01 14:05:00|1561|1560.6|1562|1561.6|1563.4|1562.8|1560.4|1559.8|16495
1612188600000|2021-02-01 14:10:00|1562.2|1561.8|1566.8|1566.4|1567.6|1567.4|1562|1561.4|47000
1612188900000|2021-02-01 14:15:00|1566.6|1566.2|1566|1565.6|1567|1566.6|1564.8|1564.4|18825
1612189200000|2021-02-01 14:20:00|1565.8|1565.8|1569.4|1568.8|1569.6|1569.2|1565.8|1565.6|14348
1612189500000|2021-02-01 14:25:00|1569.2|1568.6|1569.6|1569.4|1571.6|1571|1569|1568.6|20156
1612189800000|2021-02-01 14:30:00|1569.8|1569.6|1563.8|1563.4|1570.2|1569.8|1563.6|1563|27882
1612190100000|2021-02-01 14:35:00|1564|1563.6|1562|1561.6|1567|1566.4|1560|1559.4|41003
1612190400000|2021-02-01 14:40:00|1561.8|1561.4|1561.2|1560.8|1563.6|1563|1559.6|1559.2|23738
1612190700000|2021-02-01 14:45:00|1561.4|1561|1561|1560.6|1562.4|1562|1558.6|1558.2|24341
1612191000000|2021-02-01 14:50:00|1560.8|1560.4|1557|1556.6|1562.8|1562.2|1556.2|1555.6|22708
1612191300000|2021-02-01 14:55:00|1557.2|1556.8|1558.2|1557.6|1560.4|1560|1556.4|1555.8|38207
1612191600000|2021-02-01 15:00:00|1558|1557.4|1560.2|1560|1560.4|1560|1555.4|1555|40498
1612191900000|2021-02-01 15:05:00|1560.4|1559.8|1559|1558.6|1561.4|1561|1558.4|1558|36944
1612192200000|2021-02-01 15:10:00|1558.8|1558.4|1561.2|1561|1563.2|1562.8|1557.6|1557|46438
1612192500000|2021-02-01 15:15:00|1561.4|1561.2|1559.8|1559.2|1562.6|1562|1558.6|1558.4|28283
1612192800000|2021-02-01 15:20:00|1560|1559.4|1560.8|1560.4|1561.8|1561.2|1558.8|1558.2|46168
1612193100000|2021-02-01 15:25:00|1561|1560.6|1556.8|1556.2|1561|1560.6|1556.6|1556|24578
1612193400000|2021-02-01 15:30:00|1557|1556.4|1560.4|1560.2|1560.8|1560.4|1557|1556.4|19377
1612193700000|2021-02-01 15:35:00|1560.2|1560|1558.6|1558.2|1560.6|1560.2|1558|1557.4|19215
1612194000000|2021-02-01 15:40:00|1558.4|1558.4|1557.4|1557|1560|1559.8|1557|1556.6|25834
1612194300000|2021-02-01 15:45:00|1557.2|1556.8|1556.4|1555.8|1559|1558.6|1556.2|1555.8|20129
1612194600000|2021-02-01 15:50:00|1556.2|1555.6|1556|1555.8|1558.6|1558|1555.4|1555.2|23842
1612194900000|2021-02-01 15:55:00|1556.2|1555.6|1556.6|1556.4|1558|1557.8|1555.6|1555.2|20963
1612195200000|2021-02-01 16:00:00|1556.4|1556.2|1557.6|1557.4|1557.8|1557.4|1554.8|1554.4|36542
1612195500000|2021-02-01 16:05:00|1557.8|1557.6|1559.6|1559.2|1561.8|1561.2|1557.6|1557.4|18643
1612195800000|2021-02-01 16:10:00|1559.4|1559|1559|1558.4|1561.6|1561.2|1558.4|1558.2|30281
1612196100000|2021-02-01 16:15:00|1559.2|1558.6|1561|1560.8|1563.8|1563.4|1558.8|1558.4|48177
1612196400000|2021-02-01 16:20:00|1561.2|1561|1562.4|1562|1563.6|1563.2|1560.8|1560.6|30015
1612196700000|2021-02-01 16:25:00|1562.2|1561.8|1563.4|1562.8|1565|1564.6|1561.4|1560.8|85382
1612252800000|2021-02-02 08:00:00|1580|1578.2|1580.8|1579.6|1586.8|1585|1578.6|1576.6|52471
1612253100000|2021-02-02 08:05:00|1581.4|1579.8|1585.6|1584.4|1586.4|1585.2|1576.4|1575|40642
1612253400000|2021-02-02 08:10:00|1585.4|1584.2|1578|1577.2|1587|1584.2|1576.2|1575.4|41069
1612253700000|2021-02-02 08:15:00|1578.2|1577.4|1585.4|1584.8|1586|1585|1576.4|1575.2|15433
1612254000000|2021-02-02 08:20:00|1585.6|1584.4|1587.8|1587.4|1589.8|1588.8|1583.8|1582.6|39163
1612254300000|2021-02-02 08:25:00|1588|1587.2|1581.8|1580.8|1588|1587.4|1580.2|1579|67764
1612254600000|2021-02-02 08:30:00|1581.4|1580.6|1585.2|1584.4|1585.8|1584.8|1581.4|1580.6|25722
1612254900000|2021-02-02 08:35:00|1585|1584.6|1582.2|1581.6|1586|1585.2|1580.8|1580.2|28222
1612255200000|2021-02-02 08:40:00|1582|1581.4|1584.6|1584.2|1585.2|1584.6|1581.2|1580.4|32417
1612255500000|2021-02-02 08:45:00|1584.8|1584.4|1584|1583.6|1586|1585.8|1581.8|1581.4|25589
1612255800000|2021-02-02 08:50:00|1584.2|1583.8|1581.6|1580.8|1587|1586|1581|1580.4|21838
1612256100000|2021-02-02 08:55:00|1582.2|1581.6|1589.4|1588.8|1591.4|1590.4|1582.2|1581.6|41504
1612256400000|2021-02-02 09:00:00|1589.8|1589.4|1592.4|1591.6|1599.8|1599.4|1589.6|1588.8|55902
1612256700000|2021-02-02 09:05:00|1592.2|1591.4|1590.8|1590.6|1594.6|1594.2|1590.4|1590|28498
1612257000000|2021-02-02 09:10:00|1590.6|1590.2|1598.4|1597.6|1600.8|1600|1590.4|1590|48834
1612257300000|2021-02-02 09:15:00|1598.2|1597.4|1597.4|1596.6|1600|1599.2|1595|1594.6|40687
1612257600000|2021-02-02 09:20:00|1597.6|1597.4|1594|1593.2|1598.6|1597.8|1592.4|1591.8|31950
1612257900000|2021-02-02 09:25:00|1593.8|1593|1601.2|1600.8|1601.6|1600.8|1593.4|1593|32460
1612258200000|2021-02-02 09:30:00|1601|1601|1599.8|1599.6|1605.4|1605|1598.6|1598|37978
1612258500000|2021-02-02 09:35:00|1599.6|1599.4|1602|1601.4|1603.2|1602.8|1599|1598.4|14576
1612258800000|2021-02-02 09:40:00|1601.8|1601.6|1602.6|1602.2|1604|1603.6|1597.2|1597|36915
1612259100000|2021-02-02 09:45:00|1602.8|1602.4|1608.4|1608|1608.8|1608.2|1602.2|1601.8|17184
1612259400000|2021-02-02 09:50:00|1608.8|1608.2|1609.2|1608.6|1609.8|1609.4|1607.4|1606.6|22004
1612259700000|2021-02-02 09:55:00|1609|1608.4|1608.6|1608.2|1609.6|1609.2|1605|1604.6|30851
1612260000000|2021-02-02 10:00:00|1608.4|1608|1608.2|1607.6|1609|1608.8|1605.2|1604.4|102167
1612260300000|2021-02-02 10:05:00|1608|1607.8|1606.6|1606.2|1611.2|1610.8|1605.2|1604.4|36764
1612260600000|2021-02-02 10:10:00|1606.4|1606|1604.6|1604.2|1607.6|1607|1603|1602.4|20727
1612260900000|2021-02-02 10:15:00|1605|1604.4|1606|1605.4|1607.6|1607|1600.6|1600.2|44800
1612261200000|2021-02-02 10:20:00|1605.8|1605.6|1603.2|1602.8|1606.4|1605.8|1601.6|1601|25446
1612261500000|2021-02-02 10:25:00|1603.4|1603|1601.6|1601|1606.2|1605.4|1600.8|1600.4|21805
1612261800000|2021-02-02 10:30:00|1601.4|1600.8|1598.6|1598.2|1603|1602.4|1597.8|1597|27667
1612262100000|2021-02-02 10:35:00|1598.4|1597.8|1602.6|1602.2|1602.8|1602.4|1598.2|1597.8|13499
1612262400000|2021-02-02 10:40:00|1602.4|1602|1600|1599.4|1603.8|1603.2|1597.8|1597.2|29834
1612262700000|2021-02-02 10:45:00|1600.2|1599.6|1601.6|1601|1601.8|1601.4|1598.8|1598.4|9662
1612263000000|2021-02-02 10:50:00|1601.4|1600.8|1600.8|1600.4|1602.4|1602.2|1600.2|1599.8|20147
1612263300000|2021-02-02 10:55:00|1601|1600.6|1599.6|1599.2|1601.2|1600.6|1599.4|1599|10952
1612263600000|2021-02-02 11:00:00|1599.4|1599|1597.4|1597|1599.8|1599.4|1596.6|1596|9615
1612263900000|2021-02-02 11:05:00|1597.6|1597.2|1599.6|1599.4|1599.8|1599.4|1596.2|1596|12980
1612264200000|2021-02-02 11:10:00|1599.4|1599.2|1599|1598.6|1602|1601.4|1599|1598.6|15892
1612264500000|2021-02-02 11:15:00|1598.8|1598.4|1605|1604.8|1605.6|1605|1598.4|1598|19483
1612264800000|2021-02-02 11:20:00|1604.8|1604.6|1601.8|1601.2|1604.8|1604.6|1601.4|1600.8|29085
1612265100000|2021-02-02 11:25:00|1601.6|1601.4|1598.6|1598.2|1601.8|1601.4|1598.2|1597.8|28597
1612265400000|2021-02-02 11:30:00|1598.8|1598|1597.8|1597.4|1598.8|1598.4|1597.2|1596.6|15611
1612265700000|2021-02-02 11:35:00|1597.6|1597.2|1595.4|1595|1597.6|1597.2|1594.6|1594|10499
1612266000000|2021-02-02 11:40:00|1595.6|1595.2|1596.4|1596|1596.8|1596.4|1594.2|1593.6|7378
1612266300000|2021-02-02 11:45:00|1596.6|1596.2|1594.8|1594.4|1596.6|1596.2|1594.4|1593.8|5892
1612266600000|2021-02-02 11:50:00|1595|1594.6|1594.8|1594.4|1596.4|1596|1593.6|1593.4|12932
1612266900000|2021-02-02 11:55:00|1594.6|1594.6|1592|1591.8|1596|1595.4|1592|1591.2|37658
1612267200000|2021-02-02 12:00:00|1592.2|1592|1595|1594.8|1595.8|1595.2|1591.6|1590.8|12103
1612267500000|2021-02-02 12:05:00|1595.2|1595|1596.4|1596|1597|1596.4|1594.8|1594.4|10270
1612267800000|2021-02-02 12:10:00|1596.2|1595.8|1597.6|1597.2|1598.4|1598.2|1595.4|1595.2|30708
1612268100000|2021-02-02 12:15:00|1597.4|1597|1598|1597.6|1598.8|1598.4|1596.2|1595.8|10805
1612268400000|2021-02-02 12:20:00|1597.8|1597.4|1602.2|1601.8|1602.4|1601.8|1597.8|1597.4|24124
1612268700000|2021-02-02 12:25:00|1602.4|1601.6|1602.8|1602.4|1603.6|1603.4|1599|1598.6|21068
1612269000000|2021-02-02 12:30:00|1602.6|1602.2|1604.4|1604|1605.2|1604.6|1602|1601.6|19143
1612269300000|2021-02-02 12:35:00|1604.6|1604.2|1601|1600.6|1604.8|1604.4|1600.2|1599.6|17484
1612269600000|2021-02-02 12:40:00|1600.8|1600.4|1596.2|1595.6|1601|1600.4|1596|1595.4|18100
1612269900000|2021-02-02 12:45:00|1596.4|1595.8|1597.6|1597.2|1598.2|1597.8|1593.4|1593.2|20700
1612270200000|2021-02-02 12:50:00|1597.4|1597|1598.6|1598.4|1599.4|1598.8|1595.4|1595|36926
1612270500000|2021-02-02 12:55:00|1598.4|1598.2|1599.2|1598.6|1600.4|1600|1598.4|1598|20924
1612270800000|2021-02-02 13:00:00|1599|1598.4|1597.2|1596.8|1601.6|1601|1597.2|1596.6|23872
1612271100000|2021-02-02 13:05:00|1597.4|1597|1598.8|1598.2|1599.4|1599|1595.2|1595|10337
1612271400000|2021-02-02 13:10:00|1599|1598.4|1597.8|1597.2|1600.4|1599.8|1597.4|1597|12468
1612271700000|2021-02-02 13:15:00|1597.6|1597.4|1598.4|1598|1599.6|1598.8|1595.8|1595.4|9170
1612272000000|2021-02-02 13:20:00|1598.2|1597.8|1598.8|1598.4|1599.4|1598.8|1596.8|1596.4|4264
1612272300000|2021-02-02 13:25:00|1598.6|1598.2|1595.4|1595|1599.8|1599.4|1595.4|1595|18032
1612272600000|2021-02-02 13:30:00|1595.2|1594.8|1596.6|1596|1597.6|1597.2|1594.4|1593.8|23466
1612272900000|2021-02-02 13:35:00|1596.8|1596.2|1597|1596.6|1597.8|1597.4|1595.6|1595.2|15686
1612273200000|2021-02-02 13:40:00|1596.8|1596.4|1595.6|1595.2|1597.4|1597|1595|1594.8|12474
1612273500000|2021-02-02 13:45:00|1595.4|1595|1597|1596.6|1597.2|1596.8|1594|1593.2|19277
1612273800000|2021-02-02 13:50:00|1597.2|1596.8|1597.2|1596.6|1597.4|1597|1595|1594.6|10288
1612274100000|2021-02-02 13:55:00|1597|1596.8|1599.4|1599.2|1601.6|1601.2|1597|1596.6|45636
1612274400000|2021-02-02 14:00:00|1599.2|1599|1596.2|1595.8|1599.4|1599.2|1595.2|1594.6|10000
1612274700000|2021-02-02 14:05:00|1596.4|1596|1596.4|1595.8|1598|1597.6|1595.6|1595.2|6500
1612275000000|2021-02-02 14:10:00|1596.2|1595.6|1596.6|1596.2|1597.2|1596.6|1595.6|1595.2|7643
1612275300000|2021-02-02 14:15:00|1596.8|1596|1597.2|1597|1598.4|1598|1596|1595.4|9112
1612275600000|2021-02-02 14:20:00|1597.4|1597.2|1600.6|1600|1601.6|1601.4|1596.4|1596|41603
1612275900000|2021-02-02 14:25:00|1600.4|1600.2|1610.6|1609.8|1614|1613.2|1600.4|1600.2|98478
1612276200000|2021-02-02 14:30:00|1610.4|1609.6|1615.6|1615.2|1616|1615.6|1607.2|1606.8|42683
1612276500000|2021-02-02 14:35:00|1615.8|1615|1616.8|1616.4|1618.2|1618|1613.4|1612.6|53040
1612276800000|2021-02-02 14:40:00|1617|1616.6|1612.6|1611.8|1619|1618.4|1612.2|1611.6|57748
1612277100000|2021-02-02 14:45:00|1612.8|1612|1606.8|1606.4|1613|1612.4|1605|1604.2|51645
1612277400000|2021-02-02 14:50:00|1607.2|1606.6|1609.8|1609.4|1610.6|1610.2|1604.8|1604.4|25735
1612277700000|2021-02-02 14:55:00|1610|1609.6|1609|1608.4|1613|1612.4|1607.8|1607.2|39279
1612278000000|2021-02-02 15:00:00|1608.8|1608.2|1610.8|1610.4|1611.2|1610.6|1608|1607.4|26737
1612278300000|2021-02-02 15:05:00|1610.6|1610.2|1611.2|1610.6|1612.4|1611.8|1610|1609.4|25771
1612278600000|2021-02-02 15:10:00|1611.4|1610.8|1609.6|1609|1612|1611.6|1608.4|1608|28194
1612278900000|2021-02-02 15:15:00|1609.4|1609.2|1608|1607.8|1610|1609.6|1607|1606.4|56453
1612279200000|2021-02-02 15:20:00|1608.2|1608|1607.4|1607.2|1610|1609.8|1606.2|1605.6|24357
1612279500000|2021-02-02 15:25:00|1607.6|1607.4|1606.8|1606.4|1608|1607.8|1605.6|1605.2|15817
1612279800000|2021-02-02 15:30:00|1607|1606.6|1608.4|1608.2|1609.8|1609.2|1607|1606.6|20921
1612280100000|2021-02-02 15:35:00|1608.8|1608|1607.4|1607.2|1608.8|1608.2|1605.2|1605|25050
1612280400000|2021-02-02 15:40:00|1607.2|1607|1609|1608.4|1609.2|1608.6|1606.8|1606.4|40949
1612280700000|2021-02-02 15:45:00|1609.2|1608.6|1613.2|1612.8|1613.4|1613.2|1608.8|1608.2|20011
1612281000000|2021-02-02 15:50:00|1613.4|1613|1614.4|1613.8|1615.4|1615.2|1611.4|1611|36694
1612281300000|2021-02-02 15:55:00|1614.8|1614|1616|1615.6|1616.8|1616.4|1613.4|1612.8|28827
1612281600000|2021-02-02 16:00:00|1616.2|1615.4|1619|1618.6|1622|1621.6|1615.6|1615.4|110028
1612281900000|2021-02-02 16:05:00|1618.8|1618.4|1617.6|1617.4|1621.8|1621.6|1617.2|1616.8|40401
1612282200000|2021-02-02 16:10:00|1617.6|1617.2|1620.8|1620.4|1622|1621.4|1617.6|1616.8|8102
1612282500000|2021-02-02 16:15:00|1621|1620.6|1619.6|1619.2|1621.2|1620.6|1617.6|1617.2|7534
1612282800000|2021-02-02 16:20:00|1619.8|1619|1616.2|1615.6|1619.8|1619.2|1614.6|1614.2|14861
1612283100000|2021-02-02 16:25:00|1615.6|1615|1614.6|1614|1616.6|1616.2|1614.2|1613.8|9673
1612339200000|2021-02-03 08:00:00|1649|1646|1662|1659.6|1668|1666.4|1648|1646|205352
1612339500000|2021-02-03 08:05:00|1660|1659.8|1667|1665.6|1670|1668.4|1654|1652.6|153627
1612339800000|2021-02-03 08:10:00|1666.8|1665.4|1666.2|1664.8|1677|1676.4|1661|1659.6|88022
1612340100000|2021-02-03 08:15:00|1666|1665|1656.2|1655.4|1669|1667.8|1656.2|1655.4|102064
1612340400000|2021-02-03 08:20:00|1655.6|1655|1651.2|1650.2|1655.6|1655|1647|1646|55828
1612340700000|2021-02-03 08:25:00|1651|1650|1653.2|1652|1658|1657.2|1649.4|1648.2|59768
1612341000000|2021-02-03 08:30:00|1653.6|1652.2|1655.6|1654.6|1656|1655.2|1647.6|1646.2|27601
1612341300000|2021-02-03 08:35:00|1655.4|1654.4|1646.2|1645.4|1656|1655.6|1646.2|1645.4|27600
1612341600000|2021-02-03 08:40:00|1646.8|1645.6|1641.6|1641.2|1649.4|1648.6|1640.6|1640|22857
1612341900000|2021-02-03 08:45:00|1641.8|1640.8|1639|1638|1643.8|1643.2|1637.6|1637|20330
1612342200000|2021-02-03 08:50:00|1639.2|1638.2|1634.4|1633.6|1640.8|1639.6|1634|1633|29621
1612342500000|2021-02-03 08:55:00|1634.2|1633.8|1636.6|1636|1639.2|1638.4|1633.6|1633|19465
1612342800000|2021-02-03 09:00:00|1636.8|1636.2|1633.6|1633|1637.6|1637|1633.6|1633|11766
1612343100000|2021-02-03 09:05:00|1633.4|1632.6|1629.2|1628.2|1633.8|1633.2|1628.2|1627.2|33149
1612343400000|2021-02-03 09:10:00|1629|1628.4|1629.6|1629|1632.2|1631.4|1627.8|1627.6|10768
1612343700000|2021-02-03 09:15:00|1629.4|1628.8|1627.6|1627|1629.4|1628.8|1624.6|1623.8|16637
1612344000000|2021-02-03 09:20:00|1627.4|1626.8|1625.6|1625|1627.6|1627|1623.4|1623|24988
1612344300000|2021-02-03 09:25:00|1625.4|1624.8|1628.8|1628.2|1631|1630.4|1624.8|1624.4|24753
1612344600000|2021-02-03 09:30:00|1629|1628|1630.4|1629.8|1633|1632.4|1627|1626.4|23268
1612344900000|2021-02-03 09:35:00|1631.4|1630.6|1629.6|1629|1634.6|1633.6|1629|1628.8|75943
1612345200000|2021-02-03 09:40:00|1629.4|1628.8|1631.4|1630.8|1632.8|1631.8|1628.8|1628.4|24309
1612345500000|2021-02-03 09:45:00|1631.6|1631|1630.6|1630.2|1632.8|1632|1630.2|1629.6|16744
1612345800000|2021-02-03 09:50:00|1630.8|1630.6|1628.8|1628.6|1631.2|1630.6|1626.6|1626|16393
1612346100000|2021-02-03 09:55:00|1629|1628.2|1627.4|1626.8|1629|1628.2|1626.4|1625.8|18413
1612346400000|2021-02-03 10:00:00|1627.2|1626.6|1631|1630.4|1632.8|1632|1627.2|1626.6|18429
1612346700000|2021-02-03 10:05:00|1630.8|1630.2|1629.6|1629.2|1632|1631.2|1629.4|1629|5317
1612347000000|2021-02-03 10:10:00|1629.8|1628.8|1632.2|1631.6|1632.8|1632|1628.6|1628|11932
1612347300000|2021-02-03 10:15:00|1632|1631.8|1632.2|1631.8|1633|1632.8|1630.8|1630.2|8059
1612347600000|2021-02-03 10:20:00|1632.4|1632|1634.2|1633.6|1634.6|1634.2|1630|1629.2|24405
1612347900000|2021-02-03 10:25:00|1634|1633.8|1634|1633.4|1634.2|1633.8|1630.4|1629.8|32185
1612348200000|2021-02-03 10:30:00|1633.8|1633.2|1634.2|1633.8|1636.8|1636.2|1633.2|1632.6|10290
1612348500000|2021-02-03 10:35:00|1634.4|1634|1634|1633.6|1635.6|1635.2|1632.6|1632|18886
1612348800000|2021-02-03 10:40:00|1633.8|1633.4|1634.2|1633.8|1635.6|1635.2|1632.8|1632.4|13477
1612349100000|2021-02-03 10:45:00|1634|1633.6|1637.8|1637.2|1638|1637.8|1633.6|1633.2|13608
1612349400000|2021-02-03 10:50:00|1638|1637.4|1637.2|1636.6|1640|1639.4|1637|1636.2|15945
1612349700000|2021-02-03 10:55:00|1637|1636.4|1634.2|1634|1637|1636.4|1634.2|1634|17994
1612350000000|2021-02-03 11:00:00|1634|1633.8|1634|1633.8|1636.4|1635.8|1634|1633.2|13363
1612350300000|2021-02-03 11:05:00|1633.8|1633.6|1634.6|1634.2|1636|1635.6|1633.6|1633|10342
1612350600000|2021-02-03 11:10:00|1634.4|1634|1633|1632.6|1635|1634.6|1632.8|1632.4|10844
1612350900000|2021-02-03 11:15:00|1632.8|1632.8|1633|1632.8|1633.2|1633|1631.8|1631|20105
1612351200000|2021-02-03 11:20:00|1633.2|1633|1632.6|1632.2|1635.8|1635.2|1631.8|1631.4|34564
1612351500000|2021-02-03 11:25:00|1632.4|1632|1628.6|1628|1632.4|1632|1628.6|1628|8161
1612351800000|2021-02-03 11:30:00|1628.4|1627.6|1626.4|1626|1628.8|1628.2|1626.4|1626|5575
1612352100000|2021-02-03 11:35:00|1626|1625.8|1625.4|1625|1628|1627.8|1625.2|1624.4|42478
1612352400000|2021-02-03 11:40:00|1625.2|1624.8|1624.6|1624.2|1626.6|1626.2|1624.2|1623.6|7391
1612352700000|2021-02-03 11:45:00|1624.4|1624|1625.8|1625.2|1626.2|1625.8|1623.8|1623.2|7869
1612353000000|2021-02-03 11:50:00|1625.6|1625|1626.2|1625.8|1627.6|1627|1625.4|1625|16850
1612353300000|2021-02-03 11:55:00|1626.4|1626|1629.6|1629|1630.6|1630.2|1626.2|1626|12836
1612353600000|2021-02-03 12:00:00|1629.4|1628.8|1628.6|1627.8|1630|1629.8|1626.6|1626|14432
1612353900000|2021-02-03 12:05:00|1628.4|1627.6|1624.8|1624.2|1629|1628.6|1624.6|1624.2|9831
1612354200000|2021-02-03 12:10:00|1624.6|1624|1627.2|1627|1627.8|1627.2|1623.6|1623.2|15085
1612354500000|2021-02-03 12:15:00|1627.4|1627.2|1627.8|1627.2|1630.2|1629.8|1626.8|1626.2|17753
1612354800000|2021-02-03 12:20:00|1628|1627.4|1622.8|1622.6|1628.2|1627.6|1622|1621.4|14822
1612355100000|2021-02-03 12:25:00|1623|1622.4|1625.8|1625.2|1626|1625.4|1623|1622.2|14205
1612355400000|2021-02-03 12:30:00|1625.6|1625|1625.6|1625.2|1626.8|1626.2|1623.4|1622.8|12005
1612355700000|2021-02-03 12:35:00|1625.8|1625.4|1624|1623.6|1626.6|1626.4|1622.6|1622.2|21170
1612356000000|2021-02-03 12:40:00|1624.2|1623.8|1621.6|1621.2|1626.4|1625.6|1621.2|1620.8|21254
1612356300000|2021-02-03 12:45:00|1621.4|1621|1622.8|1622.2|1624.8|1624.2|1620|1619.4|30723
1612356600000|2021-02-03 12:50:00|1623|1622.4|1627.6|1627.2|1627.8|1627.4|1622.4|1621.8|92658
1612356900000|2021-02-03 12:55:00|1628|1627.4|1629.4|1629|1629.4|1629|1627.8|1627.2|15596
1612357200000|2021-02-03 13:00:00|1629.2|1628.8|1629.4|1629.2|1630.8|1630.2|1628|1627.6|15292
1612357500000|2021-02-03 13:05:00|1629.6|1629|1627.2|1626.8|1630.2|1629.6|1626.4|1626|21525
1612357800000|2021-02-03 13:10:00|1627|1626.6|1626.8|1626|1627.8|1627.4|1626|1625.4|35467
1612358100000|2021-02-03 13:15:00|1627|1626.2|1627.8|1627.2|1629.4|1628.8|1626.8|1626.2|13610
1612358400000|2021-02-03 13:20:00|1627.6|1627|1626.2|1625.8|1628.2|1627.6|1626.2|1625.6|15889
1612358700000|2021-02-03 13:25:00|1626.4|1626|1627.6|1627.2|1628.8|1628.4|1624.8|1624.2|24014
1612359000000|2021-02-03 13:30:00|1627.4|1627.4|1626.8|1626.4|1629|1628.4|1626.8|1626.2|7627
1612359300000|2021-02-03 13:35:00|1627|1626.6|1629.2|1628.6|1629.8|1629.2|1626.8|1626.4|9909
1612359600000|2021-02-03 13:40:00|1629|1628.8|1629.6|1629|1630.6|1630|1628.6|1628.2|16558
1612359900000|2021-02-03 13:45:00|1629.8|1629.2|1628.2|1628|1630|1629.8|1627.6|1627.2|16908
1612360200000|2021-02-03 13:50:00|1628|1627.8|1628.2|1627.8|1629.8|1629.4|1627.6|1627|9950
1612360500000|2021-02-03 13:55:00|1628.4|1628|1625.6|1625.2|1628.8|1628.4|1625.6|1625|6084
1612360800000|2021-02-03 14:00:00|1625.4|1625|1620.6|1620.2|1625.8|1625.6|1620.4|1620.2|18379
1612361100000|2021-02-03 14:05:00|1620.4|1620|1619|1618.6|1623.4|1623|1617|1616.2|18282
1612361400000|2021-02-03 14:10:00|1618.8|1618.2|1618.2|1617.8|1620.8|1620.2|1618|1617.8|5908
1612361700000|2021-02-03 14:15:00|1618|1617.6|1613.2|1613|1618.6|1618.2|1613|1612.6|21323
1612362000000|2021-02-03 14:20:00|1613|1612.8|1616.2|1615.6|1617.6|1617.2|1611.2|1610.6|26198
1612362300000|2021-02-03 14:25:00|1616.4|1615.8|1616|1615.4|1617.8|1617.6|1615.6|1615|27571
1612362600000|2021-02-03 14:30:00|1616.2|1615.6|1619.4|1618.8|1619.6|1618.8|1613.8|1613.4|28714
1612362900000|2021-02-03 14:35:00|1619.6|1619|1619.6|1619|1621.6|1621.2|1616.2|1615.8|31742
1612363200000|2021-02-03 14:40:00|1619.4|1618.8|1619.8|1619.2|1621.4|1621.2|1618.6|1618.2|16081
1612363500000|2021-02-03 14:45:00|1619.6|1619.4|1622.2|1621.6|1623|1622.6|1619.6|1619.2|14627
1612363800000|2021-02-03 14:50:00|1622|1621.2|1624.2|1623.8|1626.2|1625.4|1620.8|1620.2|22144
1612364100000|2021-02-03 14:55:00|1624.4|1624|1626.8|1626|1627.8|1627.2|1624.2|1623.6|16582
1612364400000|2021-02-03 15:00:00|1627|1626.4|1627.2|1626.8|1629|1628.6|1625.2|1625|15299
1612364700000|2021-02-03 15:05:00|1627.4|1627|1630.8|1630.4|1632.4|1631.6|1627.4|1627|21980
1612365000000|2021-02-03 15:10:00|1630.6|1630.2|1629|1628.6|1631.4|1630.8|1627.8|1627.2|23539
1612365300000|2021-02-03 15:15:00|1629.2|1628.8|1625.8|1625.4|1631.4|1631|1625.6|1625.2|22555
1612365600000|2021-02-03 15:20:00|1626|1625.6|1625.2|1624.8|1627.6|1627|1624|1623.8|14306
1612365900000|2021-02-03 15:25:00|1625|1624.6|1622.8|1622.4|1625.4|1625|1621.4|1621|13873
1612366200000|2021-02-03 15:30:00|1622.6|1622.2|1621.4|1621|1624|1623.4|1620.2|1620|26361
1612366500000|2021-02-03 15:35:00|1621.6|1621.2|1621.6|1621|1623.4|1622.8|1620.6|1620|17527
1612366800000|2021-02-03 15:40:00|1621.8|1621.2|1627.8|1627.4|1628|1627.4|1620.4|1620.2|26072
1612367100000|2021-02-03 15:45:00|1628|1627.2|1630.8|1630.2|1631.2|1630.8|1626|1625.4|29477
1612367400000|2021-02-03 15:50:00|1630.6|1630.4|1634.4|1634|1634.8|1634.4|1629.6|1629.4|16066
1612367700000|2021-02-03 15:55:00|1634.2|1633.8|1628.8|1628.4|1634.8|1634.4|1628.8|1628.2|17485
1612368000000|2021-02-03 16:00:00|1628.6|1628.2|1629.6|1629|1630.2|1629.8|1627.6|1627.2|14333
1612368300000|2021-02-03 16:05:00|1629.4|1628.8|1625.6|1625.2|1629.4|1628.8|1623.8|1623.6|18449
1612368600000|2021-02-03 16:10:00|1625.4|1625|1621.6|1621.4|1625.4|1625|1621.2|1621|19787
1612368900000|2021-02-03 16:15:00|1621.4|1621|1622.6|1622.2|1622.8|1622.6|1619.8|1619.4|18683
1612369200000|2021-02-03 16:20:00|1622.8|1622.4|1623.2|1622.8|1624.4|1624.2|1622.2|1621.8|26560
1612369500000|2021-02-03 16:25:00|1623.4|1623|1620.8|1620.6|1623.4|1623|1620.4|1620.2|34942
1612425600000|2021-02-04 08:00:00|1637|1635|1634.6|1632.8|1642|1640.2|1631.4|1630|69660
1612425900000|2021-02-04 08:05:00|1634.4|1632.2|1629|1627.6|1638|1637|1625.8|1624|29316
1612426200000|2021-02-04 08:10:00|1629.2|1627.8|1627.6|1626.4|1634|1633|1627.4|1626|29043
1612426500000|2021-02-04 08:15:00|1627.4|1626|1623.8|1623|1627.4|1626.4|1621.4|1620.4|18436
1612426800000|2021-02-04 08:20:00|1623.6|1623.2|1619.4|1618.2|1626.2|1624.8|1615.8|1615|17771
1612427100000|2021-02-04 08:25:00|1619.6|1618.4|1625.4|1624.4|1628.6|1626.6|1618.6|1617.4|68859
1612427400000|2021-02-04 08:30:00|1625.2|1624.2|1622.4|1621.8|1627.6|1626.6|1621.8|1621|18017
1612427700000|2021-02-04 08:35:00|1622.2|1621.6|1613.8|1613.4|1622.2|1621.6|1613.8|1613|36122
1612428000000|2021-02-04 08:40:00|1614|1613.6|1612.4|1611.6|1616|1615.2|1612.4|1611.6|18059
1612428300000|2021-02-04 08:45:00|1612.2|1611.8|1616|1615.6|1616|1615.6|1612.2|1611.6|12413
1612428600000|2021-02-04 08:50:00|1615.8|1615.2|1620.4|1620|1620.6|1620.2|1614.8|1614.2|15532
1612428900000|2021-02-04 08:55:00|1620.2|1619.6|1622.4|1622|1624.2|1623.6|1619.4|1618.6|13709
1612429200000|2021-02-04 09:00:00|1622.6|1622.2|1622.6|1621.8|1623.2|1622.8|1620.4|1619.6|16436
1612429500000|2021-02-04 09:05:00|1622.4|1622|1619.8|1619.4|1623.8|1623.4|1619.2|1618.4|33932
1612429800000|2021-02-04 09:10:00|1619.6|1619.2|1614.6|1614.2|1619.6|1619.2|1613.2|1612.8|31066
1612430100000|2021-02-04 09:15:00|1614.4|1614.4|1614.4|1614|1617.2|1616.6|1612|1611.2|17980
1612430400000|2021-02-04 09:20:00|1614.6|1614.2|1617.4|1616.8|1618.2|1617.8|1613.6|1613.2|21652
1612430700000|2021-02-04 09:25:00|1617.6|1617|1619.6|1619|1623.4|1622.8|1617.2|1616.8|16503
1612431000000|2021-02-04 09:30:00|1619.4|1618.8|1620|1619.4|1621.6|1620.8|1618.2|1617.6|13451
1612431300000|2021-02-04 09:35:00|1619.8|1619.2|1621|1620.4|1623.2|1622.6|1619.6|1619|13347
1612431600000|2021-02-04 09:40:00|1620.8|1620|1618|1617.6|1620.8|1620|1617.4|1616.6|6892
1612431900000|2021-02-04 09:45:00|1618.4|1617.8|1614.4|1613.8|1618.8|1618.4|1613.8|1613.2|12996
1612432200000|2021-02-04 09:50:00|1614.2|1613.6|1610.8|1610.6|1615.4|1614.8|1610.6|1610.4|11805
1612432500000|2021-02-04 09:55:00|1610.6|1610.4|1608.8|1608.4|1611.4|1611.2|1608.8|1608.2|28683
1612432800000|2021-02-04 10:00:00|1609.4|1608|1610|1609.4|1612.4|1611.6|1607.4|1606.8|18184
1612433100000|2021-02-04 10:05:00|1610.2|1609.2|1612.4|1612|1613.2|1612.4|1608|1607.2|12942
1612433400000|2021-02-04 10:10:00|1612.2|1611.8|1610|1609.6|1612.6|1612|1610|1609.2|8166
1612433700000|2021-02-04 10:15:00|1610.6|1609.8|1609.8|1609.2|1610.6|1610.2|1608.2|1607.4|9833
1612434000000|2021-02-04 10:20:00|1610|1609.4|1610.4|1610|1611.2|1610.6|1609.4|1608.8|8830
1612434300000|2021-02-04 10:25:00|1610.6|1609.8|1612.6|1612.2|1612.8|1612.4|1609|1608.4|4530
1612434600000|2021-02-04 10:30:00|1612.8|1612.4|1613.2|1612.6|1614|1613.8|1612|1611.4|6467
1612434900000|2021-02-04 10:35:00|1613|1612.4|1615.6|1615|1616|1615.2|1612.2|1611.6|17444
1612435200000|2021-02-04 10:40:00|1615.4|1614.8|1616.6|1616|1616.8|1616.2|1614.2|1613.4|4689
1612435500000|2021-02-04 10:45:00|1616.8|1616.2|1619.8|1619.2|1620|1619.8|1616|1615.8|10067
1612435800000|2021-02-04 10:50:00|1619.6|1619|1622.2|1621.6|1622.4|1621.8|1619.4|1619|13442
1612436100000|2021-02-04 10:55:00|1622|1621.8|1625|1624.6|1625.8|1625|1622|1621.6|13992
1612436400000|2021-02-04 11:00:00|1625.2|1624.8|1626|1625.8|1627|1626.4|1623.8|1623.4|7538
1612436700000|2021-02-04 11:05:00|1625.8|1625.6|1624.4|1624|1626.4|1626|1623.6|1623|8402
1612437000000|2021-02-04 11:10:00|1624.6|1624.2|1626.2|1625.8|1627|1626.4|1624.6|1624|5803
1612437300000|2021-02-04 11:15:00|1626.4|1626|1628.6|1628.2|1629.4|1628.6|1625.4|1624.8|4083
1612437600000|2021-02-04 11:20:00|1628.4|1628|1628.4|1628|1629.2|1628.6|1626.4|1625.6|8443
1612437900000|2021-02-04 11:25:00|1628.2|1627.8|1628.2|1627.6|1631|1630.8|1627.8|1627.4|11833
1612438200000|2021-02-04 11:30:00|1628.4|1627.8|1628|1627.4|1629|1628.4|1626.8|1626|8336
1612438500000|2021-02-04 11:35:00|1628.2|1627.6|1627.6|1627|1629.2|1628.8|1626.4|1625.8|10510
1612438800000|2021-02-04 11:40:00|1627.4|1626.8|1626.4|1626.2|1627.6|1627|1626|1625.6|25149
1612439100000|2021-02-04 11:45:00|1626.6|1626|1621.6|1621.4|1627.2|1626.8|1621.6|1621|8624
1612439400000|2021-02-04 11:50:00|1621.8|1621.6|1619.6|1619.2|1622|1621.6|1618.8|1618.2|13717
1612439700000|2021-02-04 11:55:00|1619.4|1618.8|1619|1618.2|1620.2|1619.6|1617.8|1617.2|15644
1612440000000|2021-02-04 12:00:00|1618.8|1618.4|1625|1624.6|1625.2|1624.6|1618.8|1618.2|15227
1612440300000|2021-02-04 12:05:00|1624.8|1624.4|1628.8|1628.4|1632|1631.2|1621.8|1621.2|55360
1612440600000|2021-02-04 12:10:00|1629|1628.6|1630.8|1630.2|1631.8|1631.4|1628.6|1628.2|8180
1612440900000|2021-02-04 12:15:00|1631|1630.4|1631.8|1631.2|1633|1632.6|1629.4|1629|9376
1612441200000|2021-02-04 12:20:00|1632|1631.4|1629.8|1629.4|1634.6|1634|1629.8|1629.2|8312
1612441500000|2021-02-04 12:25:00|1630|1629.6|1627.8|1627.2|1630.6|1630.2|1627.2|1626.8|6318
1612441800000|2021-02-04 12:30:00|1627.6|1627|1627.8|1627.2|1628|1627.4|1626.4|1625.8|4526
1612442100000|2021-02-04 12:35:00|1627.6|1627|1628|1627.6|1629.2|1628.6|1627.2|1626.8|4749
1612442400000|2021-02-04 12:40:00|1628.2|1627.8|1626.4|1626|1628.4|1628|1624.8|1624.2|5787
1612442700000|2021-02-04 12:45:00|1626.6|1626.2|1627.4|1627.2|1627.8|1627.2|1626|1625.4|5018
1612443000000|2021-02-04 12:50:00|1627.8|1627.4|1628|1627.6|1629.2|1628.8|1626.4|1626|8039
1612443300000|2021-02-04 12:55:00|1627.8|1627.4|1629|1628.6|1629.6|1629|1627.6|1627.2|8209
1612443600000|2021-02-04 13:00:00|1629.2|1628.8|1630.8|1630.4|1632|1631.6|1628.8|1628.2|12507
1612443900000|2021-02-04 13:05:00|1631|1630.6|1633|1632.8|1633.4|1633|1630.8|1630.2|6054
1612444200000|2021-02-04 13:10:00|1632.8|1632.6|1636.8|1636.6|1636.8|1636.6|1632.6|1632.2|13976
1612444500000|2021-02-04 13:15:00|1637.2|1636.8|1644|1643.8|1644|1643.8|1636.8|1636.4|33776
1612444800000|2021-02-04 13:20:00|1643.8|1643.6|1645.6|1645.4|1645.6|1645.4|1642|1641.6|21401
1612445100000|2021-02-04 13:25:00|1645.8|1645.6|1645.2|1644.6|1648.6|1648|1645|1644.4|16274
1612445400000|2021-02-04 13:30:00|1645.6|1645|1650.4|1649.8|1652.8|1652.2|1645.2|1645|33178
1612445700000|2021-02-04 13:35:00|1650.6|1650|1647.4|1646.8|1651.6|1651.4|1645.2|1644.6|12719
1612446000000|2021-02-04 13:40:00|1647.2|1646.6|1646.6|1646|1650|1649.6|1646.2|1645.8|20759
1612446300000|2021-02-04 13:45:00|1646.4|1645.8|1645.8|1645.6|1647.6|1647.2|1643.8|1643|14754
1612446600000|2021-02-04 13:50:00|1645.6|1645.4|1649|1648.4|1649.4|1649|1643.8|1643.2|24164
1612446900000|2021-02-04 13:55:00|1649.2|1648.6|1645.6|1645.4|1651.4|1650.8|1645.4|1644.8|22077
1612447200000|2021-02-04 14:00:00|1645.4|1645.2|1651.4|1651|1651.6|1651.4|1645.4|1645|35128
1612447500000|2021-02-04 14:05:00|1651.6|1651.2|1654.6|1654|1656.8|1656.4|1651.6|1651.2|36767
1612447800000|2021-02-04 14:10:00|1654.4|1653.8|1656.6|1656.2|1657.6|1657.2|1654|1653.4|19798
1612448100000|2021-02-04 14:15:00|1656.4|1656|1656|1655.4|1657.8|1657.6|1654.2|1653.8|22937
1612448400000|2021-02-04 14:20:00|1655.8|1655.6|1657.4|1657|1657.8|1657.6|1655.6|1655|27861
1612448700000|2021-02-04 14:25:00|1657.2|1656.8|1663|1662.8|1663.2|1663|1656.2|1655.8|40018
1612449000000|2021-02-04 14:30:00|1663.2|1662.6|1662.4|1662|1665.6|1665.4|1661.2|1660.6|60033
1612449300000|2021-02-04 14:35:00|1662.2|1661.8|1665.6|1665|1669|1668.6|1662|1661.8|36312
1612449600000|2021-02-04 14:40:00|1665.8|1665.2|1669.6|1669|1671|1670.8|1664|1663.4|46155
1612449900000|2021-02-04 14:45:00|1669.4|1668.8|1673.4|1673|1674|1673.4|1667.6|1667|81036
1612450200000|2021-02-04 14:50:00|1673.6|1673.2|1666.2|1665.8|1674.6|1674.4|1666.2|1665.6|66248
1612450500000|2021-02-04 14:55:00|1666.8|1666|1679|1678.4|1679.2|1678.8|1666.8|1666|114651
1612450800000|2021-02-04 15:00:00|1679.2|1679|1679.8|1679.4|1680|1679.8|1673.6|1672.4|51316
1612451100000|2021-02-04 15:05:00|1679.6|1679.2|1677.4|1676.6|1680|1679.8|1677.2|1676.4|102933
1612451400000|2021-02-04 15:10:00|1677.2|1676.4|1678.6|1678.2|1680|1679.8|1676|1675.4|44026
1612451700000|2021-02-04 15:15:00|1678.8|1678.4|1681|1680.6|1684|1683.8|1678.8|1678.4|136813
1612452000000|2021-02-04 15:20:00|1680.8|1680.2|1687.6|1687.2|1688.4|1687.8|1680.2|1679.8|61940
1612452300000|2021-02-04 15:25:00|1687.4|1686.8|1679.6|1678.8|1687.8|1687.4|1678.8|1677.8|58568
1612452600000|2021-02-04 15:30:00|1679.8|1679.6|1682|1681.2|1683.6|1682.8|1677.6|1676.6|48203
1612452900000|2021-02-04 15:35:00|1681.8|1681.4|1681.6|1681|1682.8|1682.4|1677.6|1676.6|23206
1612453200000|2021-02-04 15:40:00|1681.8|1681.2|1681.6|1681|1683|1682.6|1679.8|1679|51537
1612453500000|2021-02-04 15:45:00|1681.4|1680.6|1675.8|1675.2|1681.4|1680.6|1675.8|1675.2|60949
1612453800000|2021-02-04 15:50:00|1675.6|1675.4|1673.4|1673|1678|1677.6|1672.2|1671.8|58035
1612454100000|2021-02-04 15:55:00|1673.2|1672.8|1671.8|1671.2|1675.4|1675|1671.2|1671|27857
1612454400000|2021-02-04 16:00:00|1671.6|1671|1672|1671.4|1675.6|1675.2|1670|1669.6|46286
1612454700000|2021-02-04 16:05:00|1671.8|1671.6|1666.8|1666.4|1672.8|1672.4|1666.2|1666|42143
1612455000000|2021-02-04 16:10:00|1667|1666.2|1668.4|1668.2|1668.4|1668.2|1663.8|1663.6|58119
1612455300000|2021-02-04 16:15:00|1668.2|1668|1666.2|1666|1669.6|1669|1666|1665.4|55166
1612455600000|2021-02-04 16:20:00|1666|1665.8|1666.6|1666.2|1668|1667.6|1665.6|1665.2|73038
1612455900000|2021-02-04 16:25:00|1666.8|1666.4|1667.2|1666.8|1667.8|1667.6|1664.4|1664.2|70406
1612512000000|2021-02-05 08:00:00|1667.6|1667|1663.6|1661.6|1672.6|1669.8|1662.8|1660|60411
1612512300000|2021-02-05 08:05:00|1663.4|1661.2|1684.8|1682.8|1685|1682.8|1660.8|1659|99175
1612512600000|2021-02-05 08:10:00|1684.6|1682.6|1674.2|1673|1684.6|1682.6|1670.6|1668.8|37767
1612512900000|2021-02-05 08:15:00|1674|1673.2|1674.4|1673.8|1676.2|1675|1670.8|1669.6|10234
1612513200000|2021-02-05 08:20:00|1674.2|1673.6|1669.4|1668.4|1674.8|1674.2|1669.4|1668.2|24148
1612513500000|2021-02-05 08:25:00|1669.6|1668.6|1667.6|1667.2|1670.6|1669.6|1664.6|1664.2|52269
1612513800000|2021-02-05 08:30:00|1667.4|1667|1676.2|1675.4|1678|1677.2|1666.4|1665.6|25210
1612514100000|2021-02-05 08:35:00|1676.6|1675.6|1680|1679.4|1681|1680.4|1675|1674.2|27299
1612514400000|2021-02-05 08:40:00|1679.8|1679.6|1678.8|1678.2|1682|1681.2|1678.4|1677.6|17014
1612514700000|2021-02-05 08:45:00|1679|1678.4|1690.6|1689.8|1690.6|1689.8|1678.2|1677.6|66200
1612515000000|2021-02-05 08:50:00|1690.8|1690|1694.8|1694.2|1695|1694.4|1690.4|1689.4|70571
1612515300000|2021-02-05 08:55:00|1694.6|1693.8|1693.4|1692.6|1695|1694.8|1691.6|1691|22805
1612515600000|2021-02-05 09:00:00|1693.2|1692.8|1692.2|1691.8|1694|1693.4|1691|1690.2|30292
1612515900000|2021-02-05 09:05:00|1692.4|1692|1699.8|1699.4|1700|1699.8|1692.2|1691.8|119551
1612516200000|2021-02-05 09:10:00|1699.6|1698.6|1701.8|1700.8|1704|1703.6|1699|1698.6|112515
1612516500000|2021-02-05 09:15:00|1702|1701|1710.4|1710|1710.4|1710|1701.8|1700.8|94901
1612516800000|2021-02-05 09:20:00|1710.2|1709.8|1709.8|1709.4|1714.6|1714|1708.2|1707.4|63878
1612517100000|2021-02-05 09:25:00|1709.6|1709.2|1705.6|1705|1710.2|1709.8|1705.6|1705|55094
1612517400000|2021-02-05 09:30:00|1705.8|1705.2|1705.8|1705|1708|1707.4|1700.8|1700|42959
1612517700000|2021-02-05 09:35:00|1705.6|1705.2|1700.6|1700.2|1707.4|1707|1700|1699.2|28203
1612518000000|2021-02-05 09:40:00|1700.8|1700.4|1708|1707.8|1708.4|1707.8|1700.4|1700|56802
1612518300000|2021-02-05 09:45:00|1708.4|1707.6|1713.2|1712.8|1713.2|1712.8|1707.2|1706.6|70155
1612518600000|2021-02-05 09:50:00|1713|1712.4|1717|1716.2|1717|1716.4|1712.2|1711.6|86655
1612518900000|2021-02-05 09:55:00|1716.8|1716|1711.6|1710.8|1718.4|1717.6|1709.8|1709|64276
1612519200000|2021-02-05 10:00:00|1711.4|1710.4|1709.4|1708.6|1712.8|1712|1707.8|1707.2|33836
1612519500000|2021-02-05 10:05:00|1709.2|1709|1710|1709.8|1710.8|1710.2|1708.2|1707.4|31003
1612519800000|2021-02-05 10:10:00|1710.2|1709.6|1713.6|1713.2|1714.8|1714|1709.8|1709.4|60339
1612520100000|2021-02-05 10:15:00|1713.4|1713|1712.2|1711.6|1713.6|1713|1709.4|1709|24273
1612520400000|2021-02-05 10:20:00|1712.4|1711.8|1715|1714.4|1719|1718.4|1712.4|1711.8|89512
1612520700000|2021-02-05 10:25:00|1714.8|1714.2|1713.2|1712.6|1715.8|1715.4|1712.6|1712|23911
1612521000000|2021-02-05 10:30:00|1713|1712.4|1716.6|1716.4|1716.8|1716.4|1712.6|1712.2|43088
1612521300000|2021-02-05 10:35:00|1716.8|1716.6|1720|1719.6|1720|1719.8|1716.8|1716.4|35845
1612521600000|2021-02-05 10:40:00|1720.2|1719.8|1720.8|1720.2|1722|1721.8|1718|1717.2|42213
1612521900000|2021-02-05 10:45:00|1720.6|1719.8|1718.6|1718|1721.6|1720.8|1717.8|1717.6|26024
1612522200000|2021-02-05 10:50:00|1718.8|1718.2|1717.4|1716.8|1719.2|1718.6|1716.8|1716|20921
1612522500000|2021-02-05 10:55:00|1717.6|1717|1720.4|1719.6|1720.8|1720.2|1715.6|1715.2|35536
1612522800000|2021-02-05 11:00:00|1720.2|1719.8|1724.8|1724.4|1724.8|1724.4|1719.2|1718.6|64528
1612523100000|2021-02-05 11:05:00|1724.6|1724.2|1725.8|1725.4|1726.6|1726.4|1723.8|1723.2|66714
1612523400000|2021-02-05 11:10:00|1726|1725.2|1722|1721.4|1727.4|1727.2|1721.2|1720.6|39547
1612523700000|2021-02-05 11:15:00|1721.8|1721.2|1720.2|1719.4|1722.4|1721.6|1718|1717.6|21983
1612524000000|2021-02-05 11:20:00|1720.4|1719.6|1721.2|1720.4|1722|1721.6|1717.8|1717|30178
1612524300000|2021-02-05 11:25:00|1721.4|1720.6|1718.8|1718|1723|1722.6|1718.2|1717.4|13782
1612524600000|2021-02-05 11:30:00|1718.6|1717.8|1715|1714.6|1719.6|1719.2|1713.4|1712.6|24606
1612524900000|2021-02-05 11:35:00|1714.8|1714.8|1713.2|1712.6|1716|1715.6|1712.4|1712|20529
1612525200000|2021-02-05 11:40:00|1713.4|1712.8|1718.4|1717.8|1718.8|1718|1713|1712.2|12775
1612525500000|2021-02-05 11:45:00|1718.2|1718|1722.8|1722.2|1723|1722.6|1716.2|1715.6|50938
1612525800000|2021-02-05 11:50:00|1722.6|1722|1723|1722.4|1724.8|1724.4|1721.6|1720.8|20319
1612526100000|2021-02-05 11:55:00|1722.8|1722.2|1721|1720.4|1723.4|1722.8|1720.2|1719.4|11407
1612526400000|2021-02-05 12:00:00|1720.8|1720.2|1723.6|1723|1724.2|1723.6|1720.2|1719.6|44668
1612526700000|2021-02-05 12:05:00|1723.8|1723.2|1725.4|1725|1727.6|1727.2|1723.8|1723.2|48305
1612527000000|2021-02-05 12:10:00|1725.2|1724.6|1726.2|1725.6|1727.6|1727.2|1725.2|1724.6|28243
1612527300000|2021-02-05 12:15:00|1726|1725.4|1722.4|1721.8|1726|1725.6|1722.4|1721.6|14780
1612527600000|2021-02-05 12:20:00|1722.6|1722|1722|1721.6|1724.2|1723.8|1721.6|1720.8|18412
1612527900000|2021-02-05 12:25:00|1721.8|1721.4|1722|1721.2|1723|1722.6|1720.2|1719.8|14317
1612528200000|2021-02-05 12:30:00|1721.8|1721.4|1724.4|1724|1724.4|1724|1721.4|1720.8|9749
1612528500000|2021-02-05 12:35:00|1724.2|1723.8|1724.8|1724.2|1725|1724.6|1723|1722.4|8128
1612528800000|2021-02-05 12:40:00|1724.6|1724|1726.8|1726.6|1727|1726.8|1723|1722.4|88356
1612529100000|2021-02-05 12:45:00|1727|1726.4|1727.8|1727.6|1728.4|1728|1726|1725.6|33273
1612529400000|2021-02-05 12:50:00|1727.6|1727.4|1728.8|1728.4|1729|1728.8|1724.8|1724|33415
1612529700000|2021-02-05 12:55:00|1728.6|1728.2|1727.4|1726.8|1729|1728.8|1726|1725.2|9555
1612530000000|2021-02-05 13:00:00|1727.2|1726.6|1725.4|1724.8|1727.2|1726.6|1724.2|1723.4|41436
1612530300000|2021-02-05 13:05:00|1725.2|1724.6|1726|1725.6|1728.4|1728.2|1724.8|1724|28239
1612530600000|2021-02-05 13:10:00|1725.8|1725.4|1726.6|1726.2|1726.8|1726.6|1724.8|1724.2|11970
1612530900000|2021-02-05 13:15:00|1726.4|1726|1730.8|1730.4|1734.6|1734.2|1726|1725.6|73227
1612531200000|2021-02-05 13:20:00|1730.6|1730.2|1729.4|1729.2|1731.6|1731.4|1728.8|1728.4|13399
1612531500000|2021-02-05 13:25:00|1729.6|1729.4|1727|1725.6|1729.6|1729.4|1724.6|1724|29834
1612531800000|2021-02-05 13:30:00|1726.8|1725|1719.8|1719.4|1726.8|1725.2|1716.2|1716|62591
1612532100000|2021-02-05 13:35:00|1720|1719.6|1723.4|1722.6|1723.6|1723.2|1719.2|1718.6|17521
1612532400000|2021-02-05 13:40:00|1723.2|1722.4|1723.8|1723.6|1724|1723.6|1720.6|1720|23681
1612532700000|2021-02-05 13:45:00|1724|1723.8|1723.8|1723.2|1726.2|1725.8|1723|1722.2|20272
1612533000000|2021-02-05 13:50:00|1723.4|1723|1729.4|1728.6|1730|1729.4|1723.4|1723|25960
1612533300000|2021-02-05 13:55:00|1729.2|1728.4|1729.4|1728.8|1733.2|1732.4|1728|1727.2|39370
1612533600000|2021-02-05 14:00:00|1729.6|1729|1729|1728.6|1731|1730.6|1729|1728.4|23775
1612533900000|2021-02-05 14:05:00|1729.4|1728.8|1731.4|1730.8|1731.4|1730.8|1727.8|1727|19032
1612534200000|2021-02-05 14:10:00|1731.2|1731|1734|1733.6|1734|1733.6|1729.4|1728.6|23785
1612534500000|2021-02-05 14:15:00|1734.2|1733.8|1737.2|1736.6|1738|1737.8|1732.6|1732.4|84700
1612534800000|2021-02-05 14:20:00|1737|1736.4|1733.2|1732.8|1737|1736.8|1731|1730.4|47215
1612535100000|2021-02-05 14:25:00|1733.4|1733|1731.4|1731|1733.8|1733.2|1730.6|1730|22954
1612535400000|2021-02-05 14:30:00|1731.6|1730.8|1738.6|1738.2|1740|1739.8|1731|1730.6|115560
1612535700000|2021-02-05 14:35:00|1738.8|1738.4|1726.4|1725.6|1738.8|1738.4|1725.4|1725|66073
1612536000000|2021-02-05 14:40:00|1726.6|1725.8|1728.4|1728|1732.6|1732.2|1725.2|1724.8|50548
1612536300000|2021-02-05 14:45:00|1728.2|1727.8|1729.2|1728.8|1730.6|1730.2|1725.2|1724.8|41878
1612536600000|2021-02-05 14:50:00|1729.4|1729|1730.6|1730.2|1731.8|1731.4|1727|1726.4|80940
1612536900000|2021-02-05 14:55:00|1730.4|1730.4|1725.2|1724.6|1730.4|1730.4|1723.2|1722.8|107645
1612537200000|2021-02-05 15:00:00|1725.6|1724.8|1716.4|1715.8|1725.8|1725.4|1715.6|1715|121801
1612537500000|2021-02-05 15:05:00|1716.2|1715.4|1720|1719.4|1720|1719.8|1712.8|1712.4|96444
1612537800000|2021-02-05 15:10:00|1720.2|1719.6|1718.4|1717.8|1722|1721.4|1717|1716|44402
1612538100000|2021-02-05 15:15:00|1718.2|1718|1710.6|1710|1718.2|1718|1709.8|1709|76757
1612538400000|2021-02-05 15:20:00|1710.8|1710.6|1714|1713.4|1715|1714.6|1710|1709.6|36870
1612538700000|2021-02-05 15:25:00|1714.2|1713.6|1719.2|1718.6|1719.6|1719|1714.2|1713.4|30707
1612539000000|2021-02-05 15:30:00|1719.4|1718.8|1723.4|1722.6|1725|1724|1719|1718.6|95560
1612539300000|2021-02-05 15:35:00|1723.6|1723|1725|1724.8|1725.8|1725.4|1722.6|1722|24571
1612539600000|2021-02-05 15:40:00|1724.8|1724.6|1725.6|1725.4|1726|1725.6|1722.4|1721.8|36601
1612539900000|2021-02-05 15:45:00|1725.8|1725.6|1722.6|1722|1726.6|1726|1719.8|1719|33095
1612540200000|2021-02-05 15:50:00|1722.4|1721.8|1723|1722.4|1727.2|1726.4|1721.4|1720.6|50200
1612540500000|2021-02-05 15:55:00|1722.8|1722.6|1722|1721.4|1726.8|1726.6|1720.6|1718|79266
1612540800000|2021-02-05 16:00:00|1722.2|1722|1721.2|1720.8|1724.8|1724.2|1720.8|1720|44984
1612541100000|2021-02-05 16:05:00|1721.4|1721|1715.8|1715.4|1722.2|1721.8|1715.8|1715.2|74208
1612541400000|2021-02-05 16:10:00|1716|1715.6|1719.8|1719.4|1720.8|1720.4|1715.8|1715.6|52856
1612541700000|2021-02-05 16:15:00|1719.6|1719.6|1716.6|1716.4|1720.8|1720.6|1716|1715.4|84614
1612542000000|2021-02-05 16:20:00|1716.4|1716.2|1720.8|1720.4|1722.2|1721.6|1716.4|1716|80452
1612542300000|2021-02-05 16:25:00|1720.6|1720.6|1719.6|1719|1722.6|1722.2|1717.6|1717.2|82291
1612771200000|2021-02-08 08:00:00|1734|1732.6|1735.6|1734|1740|1738|1729.6|1729|116691
1612771500000|2021-02-08 08:05:00|1735.4|1733.6|1728|1726.6|1736.6|1735.8|1723.4|1722|56476
1612771800000|2021-02-08 08:10:00|1727.4|1726.4|1724.8|1723.8|1727.6|1726.4|1718|1717|55555
1612772100000|2021-02-08 08:15:00|1725.6|1724|1729.2|1727.6|1730.6|1729.4|1724.2|1723|32635
1612772400000|2021-02-08 08:20:00|1729|1727.4|1737|1735.8|1737.8|1737|1728.6|1727.4|35054
1612772700000|2021-02-08 08:25:00|1737.6|1736|1746|1745.4|1746|1745.8|1737.6|1736|67497
1612773000000|2021-02-08 08:30:00|1746.6|1745.6|1759.2|1757.6|1759.4|1759|1745.6|1745|88134
1612773300000|2021-02-08 08:35:00|1758|1757.4|1755|1754.4|1758|1757.4|1753.6|1752.4|42461
1612773600000|2021-02-08 08:40:00|1754.8|1754.2|1749.2|1748.4|1755.2|1754.4|1744.4|1743.8|61719
1612773900000|2021-02-08 08:45:00|1749.4|1748.6|1742.2|1741.2|1750.8|1749.6|1741.4|1740.8|52809
1612774200000|2021-02-08 08:50:00|1742|1741|1739.6|1738.6|1743.8|1743.2|1739|1738|33663
1612774500000|2021-02-08 08:55:00|1739.4|1738.4|1738.8|1738|1741|1740|1734|1732.8|40891
1612774800000|2021-02-08 09:00:00|1738.6|1737.6|1747|1746.6|1748|1747|1737.6|1736.8|40533
1612775100000|2021-02-08 09:05:00|1747.4|1746.8|1746.6|1745.8|1750|1749.2|1745.8|1745.2|64010
1612775400000|2021-02-08 09:10:00|1746.8|1746|1745.6|1745.2|1747.8|1747.2|1744.8|1744|16754
1612775700000|2021-02-08 09:15:00|1746|1745.6|1742.8|1742.2|1748.8|1748|1742.8|1742.2|21643
1612776000000|2021-02-08 09:20:00|1742.6|1742|1739.6|1739|1742.6|1742|1736.8|1736|18482
1612776300000|2021-02-08 09:25:00|1739.4|1738.6|1737|1736.4|1740|1739.6|1736.8|1736|18799
1612776600000|2021-02-08 09:30:00|1736.8|1736|1738|1737.4|1738.2|1737.4|1732.2|1731.2|24977
1612776900000|2021-02-08 09:35:00|1738.2|1737.6|1740.8|1740|1741|1740.2|1737|1736.4|19762
1612777200000|2021-02-08 09:40:00|1741|1740.2|1743.6|1743.2|1744.6|1743.8|1741|1740.2|21160
1612777500000|2021-02-08 09:45:00|1743.4|1743|1745|1744.4|1746|1745.6|1742.6|1742|24299
1612777800000|2021-02-08 09:50:00|1744.8|1744.2|1743.6|1743.2|1745|1744.4|1741.6|1740.8|14475
1612778100000|2021-02-08 09:55:00|1743.8|1743.4|1745|1744.6|1745.2|1744.6|1741.6|1741.2|18475
1612778400000|2021-02-08 10:00:00|1745.2|1744.4|1738.4|1737.8|1745.2|1744.4|1737|1736.6|6237
1612778700000|2021-02-08 10:05:00|1738.6|1738|1739|1738.8|1740|1739.6|1738.2|1737.4|8420
1612779000000|2021-02-08 10:10:00|1739.2|1739|1741.8|1741.2|1742.4|1741.8|1738.2|1737.6|24094
1612779300000|2021-02-08 10:15:00|1741.6|1741|1740|1739.4|1741.8|1741.4|1739.6|1739|6843
1612779600000|2021-02-08 10:20:00|1739.8|1739.2|1736.2|1735.6|1740.4|1739.8|1735.8|1735.6|15980
1612779900000|2021-02-08 10:25:00|1735.6|1735.4|1737.8|1737.2|1738.8|1738.2|1734.8|1734.2|21982
1612780200000|2021-02-08 10:30:00|1738|1737.4|1738|1737.4|1738.6|1738|1735.6|1735.4|7993
1612780500000|2021-02-08 10:35:00|1737.8|1737.2|1737.2|1736.6|1739.6|1738.8|1736|1735.6|15575
1612780800000|2021-02-08 10:40:00|1737|1736.4|1738.8|1738.2|1739|1738.6|1736.8|1736.2|22272
1612781100000|2021-02-08 10:45:00|1738.6|1738|1737.4|1736.8|1739|1738.6|1735.2|1734.8|16387
1612781400000|2021-02-08 10:50:00|1737.2|1737|1738|1737.6|1738.2|1737.8|1737.2|1736.4|9819
1612781700000|2021-02-08 10:55:00|1738.2|1737.8|1737.2|1736.6|1738.6|1738.2|1737|1736.4|9471
1612782000000|2021-02-08 11:00:00|1737.4|1736.8|1739.2|1738.6|1739.2|1739|1737.2|1736.6|36650
1612782300000|2021-02-08 11:05:00|1739.4|1738.8|1739.2|1738.8|1739.8|1739|1738|1737.6|8163
1612782600000|2021-02-08 11:10:00|1739|1739|1739.8|1739.4|1740.6|1740.2|1739|1738.6|7732
1612782900000|2021-02-08 11:15:00|1739.6|1739.2|1740|1739.4|1740.8|1740.2|1737.8|1737|9029
1612783200000|2021-02-08 11:20:00|1740.2|1739.6|1739.4|1738.8|1741|1740.4|1738.4|1738|20079
1612783500000|2021-02-08 11:25:00|1739|1739|1741.2|1740.6|1741.2|1740.8|1739|1739|16068
1612783800000|2021-02-08 11:30:00|1741.4|1740.8|1739.6|1739.2|1741.8|1741.2|1739.2|1738.8|18373
1612784100000|2021-02-08 11:35:00|1739.4|1739|1739|1738.4|1739.8|1739.2|1737|1736.6|17034
1612784400000|2021-02-08 11:40:00|1738.8|1738.6|1740.8|1740.4|1741.8|1741.2|1738.8|1738.6|11723
1612784700000|2021-02-08 11:45:00|1741|1740.6|1742.6|1742|1743|1742.6|1740.8|1740.2|10409
1612785000000|2021-02-08 11:50:00|1742.4|1742.2|1740.2|1739.6|1742.6|1742.2|1739.6|1738.8|19793
1612785300000|2021-02-08 11:55:00|1740.4|1739.4|1741.6|1741|1742.6|1741.8|1739.4|1739|2620
1612785600000|2021-02-08 12:00:00|1741.8|1741.2|1740.4|1740|1743|1742.6|1740.4|1740|13741
1612785900000|2021-02-08 12:05:00|1740.6|1740.2|1739.8|1739.2|1741.8|1741.2|1739.2|1738.8|7886
1612786200000|2021-02-08 12:10:00|1740|1739.4|1744.6|1744.4|1744.8|1744.4|1740|1739.4|31574
1612786500000|2021-02-08 12:15:00|1744.8|1744.2|1744|1743.6|1744.8|1744.2|1743|1742.6|5178
1612786800000|2021-02-08 12:20:00|1743.8|1743.4|1742.6|1742|1744|1743.6|1741.4|1741.2|13663
1612787100000|2021-02-08 12:25:00|1742.8|1742.2|1742.2|1741.8|1743.2|1742.6|1740.8|1740.4|7094
1612787400000|2021-02-08 12:30:00|1742|1741.6|1740.8|1740.4|1742.6|1742.2|1740.6|1740|4980
1612787700000|2021-02-08 12:35:00|1741|1740.6|1735.2|1734.8|1741.8|1741|1735|1734.2|17301
1612788000000|2021-02-08 12:40:00|1735.4|1735|1733.6|1733.2|1737.4|1737|1733|1732.2|19795
1612788300000|2021-02-08 12:45:00|1733.4|1733.4|1736|1735.2|1736.8|1736.4|1733|1732.6|21764
1612788600000|2021-02-08 12:50:00|1735.8|1735.4|1732.6|1732.4|1736|1735.6|1732|1731.6|25272
1612788900000|2021-02-08 12:55:00|1732.8|1732.6|1736.4|1736|1738|1737.6|1732.8|1732.4|20692
1612789200000|2021-02-08 13:00:00|1736.6|1736.2|1736.6|1736|1737.2|1737|1735.6|1735|22238
1612789500000|2021-02-08 13:05:00|1736.4|1736.2|1737.6|1737|1739|1738.4|1736|1735.6|27083
1612789800000|2021-02-08 13:10:00|1737.4|1736.8|1738|1737.6|1738.8|1738.2|1736.2|1735.8|12344
1612790100000|2021-02-08 13:15:00|1737.8|1737.8|1738.2|1737.8|1739.2|1738.6|1737.2|1736.8|14628
1612790400000|2021-02-08 13:20:00|1738.4|1737.6|1737.6|1737.2|1739.2|1738.8|1737.2|1737|15847
1612790700000|2021-02-08 13:25:00|1737.8|1737.4|1736|1735.8|1737.8|1737.6|1736|1735.6|9165
1612791000000|2021-02-08 13:30:00|1736.2|1736|1736|1735.6|1737.2|1736.8|1735.6|1735.2|13357
1612791300000|2021-02-08 13:35:00|1736.2|1735.8|1733.2|1732.8|1736.2|1735.8|1732.8|1732.4|38319
1612791600000|2021-02-08 13:40:00|1733.4|1733|1735.4|1735|1735.6|1735|1732.4|1731.8|28110
1612791900000|2021-02-08 13:45:00|1735.6|1735.2|1731.4|1731|1735.6|1735.2|1730.6|1730|45316
1612792200000|2021-02-08 13:50:00|1731.6|1731.2|1731.8|1731.2|1732.2|1732|1730.8|1730.4|26322
1612792500000|2021-02-08 13:55:00|1732|1731.4|1733|1732.6|1733.2|1732.8|1731.2|1730.8|16695
1612792800000|2021-02-08 14:00:00|1733.2|1732.8|1732.8|1732.2|1733.8|1733.4|1731.4|1731.2|11157
1612793100000|2021-02-08 14:05:00|1732.6|1732|1734|1733.8|1734.4|1733.8|1731|1730.6|22096
1612793400000|2021-02-08 14:10:00|1734.2|1734|1734|1733.6|1735|1734.8|1733.6|1733.2|23864
1612793700000|2021-02-08 14:15:00|1734.2|1733.8|1733.2|1733|1735.8|1735.2|1733|1732.6|17509
1612794000000|2021-02-08 14:20:00|1733|1732.8|1733.2|1732.8|1735.2|1735|1732.6|1732.2|20943
1612794300000|2021-02-08 14:25:00|1733|1733|1733.4|1733.2|1734.2|1733.6|1733|1732.4|10522
1612794600000|2021-02-08 14:30:00|1733.6|1733.4|1740.6|1740|1741|1740.4|1733.4|1733|30152
1612794900000|2021-02-08 14:35:00|1740.8|1740.2|1744.6|1744.4|1747.4|1746.8|1740.8|1740.2|24611
1612795200000|2021-02-08 14:40:00|1744.8|1744.6|1744.6|1744|1747.6|1747|1743.2|1742.4|13424
1612795500000|2021-02-08 14:45:00|1744.4|1743.8|1745.8|1745.4|1746|1745.8|1743.8|1743.2|16699
1612795800000|2021-02-08 14:50:00|1746|1745.2|1745.4|1745.2|1747.4|1747|1744.8|1744.2|13727
1612796100000|2021-02-08 14:55:00|1745.6|1745|1742.8|1742.6|1746.4|1746|1742.2|1741.8|41176
1612796400000|2021-02-08 15:00:00|1742.6|1742.4|1740.4|1740.2|1743.6|1743.2|1740|1739.6|15641
1612796700000|2021-02-08 15:05:00|1740.6|1740.4|1735.2|1734.8|1741.2|1740.8|1735.2|1734.6|16110
1612797000000|2021-02-08 15:10:00|1735.4|1735.2|1735|1734.6|1737.2|1736.6|1732.6|1732.4|30357
1612797300000|2021-02-08 15:15:00|1734.8|1734.4|1734|1733.6|1736|1735.8|1733.6|1733.4|20185
1612797600000|2021-02-08 15:20:00|1733.8|1733.2|1733.2|1732.8|1735.6|1735.2|1732.4|1732|16719
1612797900000|2021-02-08 15:25:00|1733.4|1732.6|1735|1734.4|1736.4|1735.8|1732.6|1732.2|11632
1612798200000|2021-02-08 15:30:00|1734.8|1734.2|1737|1736.4|1738|1737.4|1733.4|1733|19695
1612798500000|2021-02-08 15:35:00|1736.8|1736.6|1736.4|1736.2|1737.8|1737.6|1735.4|1734.8|12480
1612798800000|2021-02-08 15:40:00|1736.6|1736.4|1736.6|1736.4|1737|1736.4|1734.6|1734|12453
1612799100000|2021-02-08 15:45:00|1736.8|1736.6|1738|1737.8|1738.2|1737.8|1736.4|1735.8|17373
1612799400000|2021-02-08 15:50:00|1738.2|1738|1737.8|1737.4|1739.6|1739.4|1737.4|1737|29062
1612799700000|2021-02-08 15:55:00|1737.6|1737.2|1740|1739.8|1741|1740.8|1737.2|1737|39359
1612800000000|2021-02-08 16:00:00|1740.2|1740|1742.2|1742|1743.4|1743|1739.6|1739.2|33617
1612800300000|2021-02-08 16:05:00|1742.4|1742.2|1740.6|1740.2|1742.6|1742.2|1738.6|1738|30154
1612800600000|2021-02-08 16:10:00|1740.8|1740.6|1736.6|1736.4|1741|1740.6|1736.4|1736.2|29818
1612800900000|2021-02-08 16:15:00|1736.8|1736.6|1736.4|1736|1737.6|1737.2|1735.6|1735.2|32634
1612801200000|2021-02-08 16:20:00|1736.2|1735.8|1737.2|1737|1738.2|1738|1736|1735.4|25968
1612801500000|2021-02-08 16:25:00|1737|1736.8|1733.6|1732.8|1737.4|1737|1731.8|1731.4|65582
1612857600000|2021-02-09 08:00:00|1733.8|1733.6|1727.4|1726|1748.2|1745.2|1727.4|1725|60458
1612857900000|2021-02-09 08:05:00|1727.2|1725.2|1729.2|1727.4|1730|1728|1718.6|1717|50364
1612858200000|2021-02-09 08:10:00|1729.4|1727.6|1724|1722.6|1731.4|1729|1722.8|1721.8|19332
1612858500000|2021-02-09 08:15:00|1724.2|1723.8|1735.8|1734.6|1736.6|1735.2|1723|1722.6|26816
1612858800000|2021-02-09 08:20:00|1735.6|1734.8|1739|1737.6|1743.8|1741.8|1735|1734.2|30535
1612859100000|2021-02-09 08:25:00|1738.8|1737.4|1741|1739.8|1743|1741.8|1738|1737|18441
1612859400000|2021-02-09 08:30:00|1739.6|1739.6|1742.4|1741.4|1744.2|1743.4|1738.8|1737.6|16427
1612859700000|2021-02-09 08:35:00|1742|1741.2|1741|1740.4|1742.8|1741.8|1738.8|1737.8|13540
1612860000000|2021-02-09 08:40:00|1741.2|1740.6|1737.6|1736.6|1741.6|1740.6|1736.8|1736|18511
1612860300000|2021-02-09 08:45:00|1737.8|1737.8|1738.4|1737.8|1739.2|1738|1734.6|1733|29051
1612860600000|2021-02-09 08:50:00|1738.2|1737.6|1734|1733.2|1739|1738|1731.2|1730.2|40709
1612860900000|2021-02-09 08:55:00|1733.8|1733|1730.2|1729.2|1734.2|1733.6|1729.8|1729|11518
1612861200000|2021-02-09 09:00:00|1730|1729|1729.2|1728.4|1731.8|1730.8|1728.4|1727.4|4771
1612861500000|2021-02-09 09:05:00|1729.4|1728.8|1726.4|1725.8|1730.4|1729.6|1725.2|1725|11015
1612861800000|2021-02-09 09:10:00|1726.2|1725.6|1729.2|1728.8|1729.8|1729.2|1726|1725.6|17370
1612862100000|2021-02-09 09:15:00|1728.8|1728.6|1724.8|1724|1729.2|1728.6|1724.4|1723.8|11246
1612862400000|2021-02-09 09:20:00|1725|1723.8|1725.2|1724.8|1725.4|1725|1722.8|1722|32807
1612862700000|2021-02-09 09:25:00|1725.6|1725|1729.2|1728.2|1730.4|1729.8|1725.2|1724.8|21278
1612863000000|2021-02-09 09:30:00|1729|1728.4|1726.6|1726|1729.2|1728.8|1724.4|1723.8|6336
1612863300000|2021-02-09 09:35:00|1726.4|1725.6|1724.8|1724.2|1727.6|1726.8|1724.8|1724.2|10153
1612863600000|2021-02-09 09:40:00|1725|1724.4|1728|1727.6|1729.4|1728.6|1724.2|1723.6|20070
1612863900000|2021-02-09 09:45:00|1728.2|1727.8|1735|1734.2|1735|1734.4|1728.2|1727.8|12158
1612864200000|2021-02-09 09:50:00|1734.8|1734.4|1736.4|1735.8|1737|1736.6|1732.8|1732|10227
1612864500000|2021-02-09 09:55:00|1736.6|1736|1737.2|1736.8|1738.8|1738|1734.8|1734.4|15370
1612864800000|2021-02-09 10:00:00|1737.4|1736.6|1735.4|1734.6|1737.4|1736.8|1733.4|1732.6|10596
1612865100000|2021-02-09 10:05:00|1735.2|1734.4|1732.6|1732.2|1735.4|1735|1732.4|1731.8|4680
1612865400000|2021-02-09 10:10:00|1732.8|1732|1731.8|1731.2|1733.4|1733|1731.2|1730.6|3486
1612865700000|2021-02-09 10:15:00|1732|1731.4|1733.6|1733|1736|1735.8|1731.8|1731.2|18954
1612866000000|2021-02-09 10:20:00|1733.8|1733.2|1731.6|1731.2|1734.4|1733.8|1730.2|1729.8|27042
1612866300000|2021-02-09 10:25:00|1731.8|1731.4|1733.2|1732.8|1734|1733.6|1731.8|1731.4|4718
1612866600000|2021-02-09 10:30:00|1733.4|1733|1737.8|1737.4|1738.8|1738|1733.2|1732.8|43795
1612866900000|2021-02-09 10:35:00|1738|1737.6|1736|1735.6|1738.2|1737.6|1732.8|1732.2|62761
1612867200000|2021-02-09 10:40:00|1735.8|1735.4|1731.8|1731.2|1736|1735.6|1731|1730.4|12620
1612867500000|2021-02-09 10:45:00|1732|1731.4|1730.4|1730|1733.6|1733|1730|1729.4|7448
1612867800000|2021-02-09 10:50:00|1730.2|1729.8|1732|1731.4|1732.2|1731.8|1729.2|1728.6|6539
1612868100000|2021-02-09 10:55:00|1731.8|1731.2|1730.2|1729.6|1731.8|1731.2|1729.8|1729.2|5149
1612868400000|2021-02-09 11:00:00|1730|1729.4|1729|1728.2|1730.8|1730.4|1728.4|1728|7141
1612868700000|2021-02-09 11:05:00|1728.8|1728|1725.8|1725.6|1729|1728.2|1722.6|1722.2|9777
1612869000000|2021-02-09 11:10:00|1726.2|1725.8|1724.8|1724.2|1726.2|1726|1723.4|1723|4753
1612869300000|2021-02-09 11:15:00|1724.6|1723.8|1724.8|1724.2|1726|1725.6|1724.2|1723.8|6022
1612869600000|2021-02-09 11:20:00|1724.6|1724.4|1726.6|1726|1727|1726.4|1724.2|1723.8|24689
1612869900000|2021-02-09 11:25:00|1726.8|1725.8|1727.4|1727|1727.6|1727|1725.4|1725|6283
1612870200000|2021-02-09 11:30:00|1727.6|1726.8|1728.4|1727.6|1729.2|1728.8|1727.6|1726.8|5507
1612870500000|2021-02-09 11:35:00|1728.2|1727.8|1727.8|1727.2|1729.2|1728.8|1726.8|1726|3322
1612870800000|2021-02-09 11:40:00|1727.6|1727.4|1729.4|1729|1729.8|1729.2|1727.6|1727.4|4940
1612871100000|2021-02-09 11:45:00|1729.2|1728.6|1729.8|1729.4|1730|1729.6|1728.6|1728.4|3306
1612871400000|2021-02-09 11:50:00|1729.6|1728.8|1731.6|1731.2|1732.2|1732|1727.8|1727.6|21291
1612871700000|2021-02-09 11:55:00|1731.8|1731|1730|1729.8|1731.8|1731.4|1729.4|1729|6539
1612872000000|2021-02-09 12:00:00|1729.8|1729.6|1731.4|1730.8|1733.4|1733|1729.8|1729.2|17848
1612872300000|2021-02-09 12:05:00|1731.2|1730.2|1730|1729.6|1731.4|1730.8|1729.6|1729|5642
1612872600000|2021-02-09 12:10:00|1729.8|1729.4|1728.6|1728.2|1730|1729.6|1728.2|1727.6|8753
1612872900000|2021-02-09 12:15:00|1728.8|1728.4|1726.2|1725.6|1729.4|1728.8|1725.4|1725|6374
1612873200000|2021-02-09 12:20:00|1726.4|1725.8|1727.4|1727|1727.8|1727|1725.8|1725.2|2906
1612873500000|2021-02-09 12:25:00|1727.2|1726.8|1726.6|1726.2|1727.8|1727|1725.8|1725.2|3228
1612873800000|2021-02-09 12:30:00|1726.4|1726|1726|1725.6|1726.6|1726.2|1725.2|1725|3648
1612874100000|2021-02-09 12:35:00|1726.2|1725.8|1725.2|1724.8|1727|1726.6|1724.6|1724.4|13175
1612874400000|2021-02-09 12:40:00|1725|1724.4|1723.2|1723|1725.8|1725.4|1723.2|1723|6325
1612874700000|2021-02-09 12:45:00|1723|1722.8|1725.2|1724.8|1725.2|1724.8|1722.2|1722|25891
1612875000000|2021-02-09 12:50:00|1725|1725|1725.2|1724.8|1727|1726.8|1724.8|1724.6|14060
1612875300000|2021-02-09 12:55:00|1725|1724.6|1725.8|1725.4|1727|1726.8|1724|1723.6|7932
1612875600000|2021-02-09 13:00:00|1725.6|1725.2|1726.6|1726.2|1727|1726.4|1724.2|1723.6|12387
1612875900000|2021-02-09 13:05:00|1726.8|1726.4|1726.2|1725.8|1726.8|1726.4|1725.8|1725.4|3757
1612876200000|2021-02-09 13:10:00|1726|1725.6|1725.6|1725.2|1726|1725.8|1724|1723.8|8107
1612876500000|2021-02-09 13:15:00|1725.8|1725.4|1727|1726.8|1727|1726.8|1725.4|1725|3533
1612876800000|2021-02-09 13:20:00|1726.8|1726.4|1726.8|1726.4|1727.4|1726.8|1724.8|1724.6|23923
1612877100000|2021-02-09 13:25:00|1726.6|1726.2|1728.4|1728|1728.4|1728.2|1725.4|1724.8|9317
1612877400000|2021-02-09 13:30:00|1728.6|1728.2|1727.8|1727.4|1729|1728.4|1726.8|1726.4|8143
1612877700000|2021-02-09 13:35:00|1728|1727.6|1726.4|1726|1730|1729.6|1725.2|1725|12416
1612878000000|2021-02-09 13:40:00|1726.6|1726.2|1727.4|1727|1728.2|1727.8|1725.2|1724.4|7545
1612878300000|2021-02-09 13:45:00|1727.6|1727.2|1727.2|1726.6|1728|1727.8|1726.2|1725.8|7978
1612878600000|2021-02-09 13:50:00|1727.4|1726.8|1728.2|1727.8|1729.4|1729|1727.2|1726.8|7994
1612878900000|2021-02-09 13:55:00|1728.4|1728|1726.8|1726.2|1728.6|1728.2|1724.6|1724.2|13500
1612879200000|2021-02-09 14:00:00|1727|1726.4|1726.2|1725.6|1727.4|1727|1725.8|1725.2|8234
1612879500000|2021-02-09 14:05:00|1726.4|1725.8|1723.2|1722.6|1726.6|1726|1723.2|1722.4|9013
1612879800000|2021-02-09 14:10:00|1723|1722.4|1722.4|1721.8|1724.2|1723.8|1721.8|1721.4|21318
1612880100000|2021-02-09 14:15:00|1722.6|1722|1725|1724.2|1725.2|1724.6|1722.6|1722|11546
1612880400000|2021-02-09 14:20:00|1724.8|1724.4|1727.4|1726.8|1729.6|1729|1724.8|1724.4|18048
1612880700000|2021-02-09 14:25:00|1727.6|1727|1727.2|1726.6|1728.2|1727.6|1726|1725.2|7469
1612881000000|2021-02-09 14:30:00|1727|1726.8|1723.4|1722.8|1728|1727.6|1723|1722.2|19162
1612881300000|2021-02-09 14:35:00|1723.6|1723|1718.8|1718.2|1723.8|1723|1718.6|1718|34002
1612881600000|2021-02-09 14:40:00|1718.6|1718|1719.8|1719.4|1720|1719.4|1714.4|1714|71211
1612881900000|2021-02-09 14:45:00|1720.2|1719.6|1722.2|1721.8|1723|1722.6|1720|1719.4|23166
1612882200000|2021-02-09 14:50:00|1722.6|1722|1718|1717.4|1723.4|1722.8|1717.8|1717.2|26293
1612882500000|2021-02-09 14:55:00|1718.2|1717.8|1716.8|1716.6|1718.2|1717.8|1715.4|1715|22957
1612882800000|2021-02-09 15:00:00|1717|1716.8|1714.8|1714.4|1719.6|1718.8|1714|1713.4|37807
1612883100000|2021-02-09 15:05:00|1714.6|1714.2|1717.2|1716.8|1717.8|1717.2|1713.8|1713.2|16763
1612883400000|2021-02-09 15:10:00|1717.4|1717|1716.8|1716.4|1718|1717.2|1714.8|1714.4|27432
1612883700000|2021-02-09 15:15:00|1717|1716.6|1716|1715.8|1717.8|1717.4|1715.2|1715|25275
1612884000000|2021-02-09 15:20:00|1716.2|1715.6|1716.2|1715.6|1718|1717.8|1715|1714.6|25780
1612884300000|2021-02-09 15:25:00|1716|1715.4|1719|1718.6|1719.6|1719.2|1715|1714.6|26168
1612884600000|2021-02-09 15:30:00|1719.2|1718.8|1717.6|1717|1720|1719.4|1717.4|1716.8|21864
1612884900000|2021-02-09 15:35:00|1717.4|1717.2|1715.4|1715|1718.6|1718|1715|1714.6|14682
1612885200000|2021-02-09 15:40:00|1715.6|1714.8|1724.2|1723.8|1724.2|1723.8|1715.4|1714.8|43955
1612885500000|2021-02-09 15:45:00|1724.4|1724|1724.2|1723.6|1725.4|1725|1722.2|1721.8|38037
1612885800000|2021-02-09 15:50:00|1724.4|1723.8|1726|1725.8|1726|1725.8|1722.4|1722|34040
1612886100000|2021-02-09 15:55:00|1725.8|1725.6|1725.8|1725|1726|1725.8|1723.4|1723|26286
1612886400000|2021-02-09 16:00:00|1725.6|1725.2|1723.2|1722.8|1728|1727.6|1721.4|1718.6|76694
1612886700000|2021-02-09 16:05:00|1723.4|1723|1724.8|1724.6|1725.6|1725|1720|1719.4|58124
1612887000000|2021-02-09 16:10:00|1724.6|1724.4|1725.8|1725.2|1726.4|1726|1723.4|1722.8|46471
1612887300000|2021-02-09 16:15:00|1725.6|1725.4|1728.8|1728.6|1729.4|1729.2|1724.6|1724|62723
1612887600000|2021-02-09 16:20:00|1729|1728.8|1730|1729.8|1730.2|1729.8|1726.6|1725.8|53678
1612887900000|2021-02-09 16:25:00|1729.8|1729.6|1736|1735.6|1737.8|1737.2|1729.8|1729.6|134968
1612944000000|2021-02-10 08:00:00|1756|1754.2|1784|1782.2|1784|1782.2|1756|1754.2|301523
1612944300000|2021-02-10 08:05:00|1784.8|1782.4|1789.8|1788.2|1792.2|1790.8|1780|1777|143840
1612944600000|2021-02-10 08:10:00|1788|1787.8|1797.8|1796.2|1800|1799|1788|1786.4|209243
1612944900000|2021-02-10 08:15:00|1798|1796.6|1807|1806.2|1808.8|1807.8|1797|1796.6|243166
1612945200000|2021-02-10 08:20:00|1808.4|1806.4|1807.6|1805.4|1814|1813|1805.8|1804.2|124496
1612945500000|2021-02-10 08:25:00|1807|1805.6|1797.4|1795.4|1807.6|1805.8|1794|1792.6|142702
1612945800000|2021-02-10 08:30:00|1797.6|1795.6|1787|1786|1800|1798.8|1784|1782.2|94687
1612946100000|2021-02-10 08:35:00|1786.8|1785.6|1788.4|1787.6|1789.8|1788.4|1778.8|1777|111279
1612946400000|2021-02-10 08:40:00|1788.6|1787.8|1790|1789.2|1791.8|1790.2|1784.4|1783.4|47576
1612946700000|2021-02-10 08:45:00|1789.8|1788.6|1783.8|1783|1791.4|1789.4|1777.8|1775.2|54042
1612947000000|2021-02-10 08:50:00|1784|1783.2|1789.2|1788.2|1791.4|1790|1783.2|1781.8|44981
1612947300000|2021-02-10 08:55:00|1789|1788|1790.4|1790.2|1792|1791.4|1787.6|1786.6|55627
1612947600000|2021-02-10 09:00:00|1789.8|1789.8|1786|1785.2|1790.4|1790|1785.6|1785|59427
1612947900000|2021-02-10 09:05:00|1786.2|1785.4|1785.8|1785.2|1788.6|1788.4|1782|1781.2|24272
1612948200000|2021-02-10 09:10:00|1785.6|1785|1788.8|1788|1789.4|1788.6|1783.6|1782.6|20456
1612948500000|2021-02-10 09:15:00|1789|1788.2|1792|1791|1792|1791|1788.6|1788|34679
1612948800000|2021-02-10 09:20:00|1791.8|1791.4|1793.8|1793.2|1794.6|1793.8|1791.4|1791|24441
1612949100000|2021-02-10 09:25:00|1793.6|1792.8|1793.6|1793|1795|1794.6|1792|1791|75710
1612949400000|2021-02-10 09:30:00|1793.8|1793.2|1798.8|1798.4|1799.4|1798.8|1793.8|1793.2|65258
1612949700000|2021-02-10 09:35:00|1799|1798.2|1797.2|1796.6|1799.4|1798.6|1794.8|1793.8|21051
1612950000000|2021-02-10 09:40:00|1797.4|1796.8|1801.2|1800.8|1801.6|1801.4|1796.8|1796.2|108965
1612950300000|2021-02-10 09:45:00|1801|1800.6|1804.2|1803.6|1804.4|1804.2|1800.4|1799.8|48005
1612950600000|2021-02-10 09:50:00|1804.4|1803.4|1806.8|1806.4|1808.4|1808.2|1803.8|1803.4|71918
1612950900000|2021-02-10 09:55:00|1807|1806.2|1802|1801.6|1807.2|1807|1800.4|1800|65704
1612951200000|2021-02-10 10:00:00|1801.8|1801.8|1800.6|1799.8|1801.8|1801.8|1799.4|1798.6|53078
1612951500000|2021-02-10 10:05:00|1800.4|1800|1801.4|1801|1803.4|1802.2|1799.2|1798.6|33438
1612951800000|2021-02-10 10:10:00|1801.6|1801.2|1798.6|1798|1803.2|1802.2|1798.6|1797.8|32906
1612952100000|2021-02-10 10:15:00|1798.4|1797.6|1800|1799.2|1800|1799.4|1795.6|1794.6|29253
1612952400000|2021-02-10 10:20:00|1799.8|1798.8|1797.8|1796.8|1799.8|1799.4|1795.8|1795.6|42682
1612952700000|2021-02-10 10:25:00|1797.6|1797.8|1795.8|1795.2|1799.8|1799|1795.4|1794.6|38989
1612953000000|2021-02-10 10:30:00|1796.2|1795.4|1794.8|1794.4|1798|1797.4|1794.4|1793.6|17768
1612953300000|2021-02-10 10:35:00|1795|1794|1799.8|1799.4|1799.8|1799.4|1793.2|1792.4|15525
1612953600000|2021-02-10 10:40:00|1800|1799.6|1801.8|1801.2|1804.6|1803.8|1798.6|1798|63495
1612953900000|2021-02-10 10:45:00|1802.2|1801.4|1802.8|1802.6|1805.6|1805.4|1801.2|1800.8|47907
1612954200000|2021-02-10 10:50:00|1802.6|1802.4|1802|1801.6|1803.8|1803.6|1800.6|1799.4|50220
1612954500000|2021-02-10 10:55:00|1802.4|1801.8|1803|1802.6|1804|1803.4|1802|1801.6|13431
1612954800000|2021-02-10 11:00:00|1802.8|1802.8|1800|1799.4|1803.8|1803|1800|1799.2|27350
1612955100000|2021-02-10 11:05:00|1799.8|1799.6|1804|1803.6|1804.4|1804|1799.8|1799.2|29254
1612955400000|2021-02-10 11:10:00|1803.8|1803.4|1807.8|1807.4|1808|1807.4|1803.8|1803.4|138801
1612955700000|2021-02-10 11:15:00|1808|1807.6|1808.4|1807.8|1809.4|1808.8|1806.8|1806.2|42796
1612956000000|2021-02-10 11:20:00|1808.2|1807.4|1808.8|1808.4|1809.6|1809.2|1808|1807.4|27627
1612956300000|2021-02-10 11:25:00|1809|1808.2|1805|1804.2|1809.4|1808.4|1804|1803.2|15081
1612956600000|2021-02-10 11:30:00|1804.8|1804|1802.2|1801.8|1805|1804.6|1801.4|1801|17633
1612956900000|2021-02-10 11:35:00|1802|1801.6|1799.6|1798.8|1802|1801.8|1798.4|1798|16275
1612957200000|2021-02-10 11:40:00|1799.8|1799|1798.4|1797.8|1800|1799.4|1797.6|1797|17616
1612957500000|2021-02-10 11:45:00|1798.2|1797.6|1799.6|1799.2|1801.8|1801.2|1798.2|1797.6|17642
1612957800000|2021-02-10 11:50:00|1799.4|1799|1800.8|1800.2|1802.4|1801.8|1798.6|1798|15334
1612958100000|2021-02-10 11:55:00|1800.6|1800|1800.2|1799.2|1800.8|1800.2|1796.6|1796.2|38445
1612958400000|2021-02-10 12:00:00|1800|1799.4|1801.4|1801.2|1804.8|1803.8|1799.8|1799|14999
1612958700000|2021-02-10 12:05:00|1801.2|1801|1799.8|1799|1801.4|1801|1798|1797.6|15515
1612959000000|2021-02-10 12:10:00|1799.6|1798.8|1802.4|1801.8|1803|1802.4|1799|1798.6|25530
1612959300000|2021-02-10 12:15:00|1802.6|1801.6|1800.6|1800|1802.8|1802|1800.6|1800|13307
1612959600000|2021-02-10 12:20:00|1800.4|1799.6|1801.4|1800.8|1803|1802.6|1800.2|1799.6|25101
1612959900000|2021-02-10 12:25:00|1801.6|1801|1801.4|1801|1803.8|1802.8|1800|1799.4|17853
1612960200000|2021-02-10 12:30:00|1801.2|1800.8|1803.2|1802.4|1803.6|1803|1801|1800.4|30122
1612960500000|2021-02-10 12:35:00|1803.4|1802.6|1800.6|1800.2|1804.8|1804|1800|1799.2|33202
1612960800000|2021-02-10 12:40:00|1800.4|1800|1801|1800.8|1802.2|1801.6|1799.8|1799.6|25784
1612961100000|2021-02-10 12:45:00|1800.8|1800.6|1800.4|1800.2|1801|1800.8|1799.6|1799.2|24996
1612961400000|2021-02-10 12:50:00|1800.6|1800.4|1796.8|1796|1801.6|1801|1795.6|1795.2|42732
1612961700000|2021-02-10 12:55:00|1796.6|1796.2|1798|1797.4|1798.4|1797.8|1796.6|1796.2|28259
1612962000000|2021-02-10 13:00:00|1797.8|1797.6|1801.4|1800.6|1801.6|1800.8|1797.8|1797.4|25416
1612962300000|2021-02-10 13:05:00|1801.2|1800.8|1801.6|1801.2|1801.8|1801.4|1798.2|1797.4|15039
1612962600000|2021-02-10 13:10:00|1801.8|1801|1804|1803.6|1805|1804.4|1801.8|1801|41598
1612962900000|2021-02-10 13:15:00|1804.2|1803.8|1800.2|1799.8|1806.2|1805.8|1800.2|1799.6|78606
1612963200000|2021-02-10 13:20:00|1800|1799.6|1803.8|1803.6|1805|1804|1799.6|1799.4|9370
1612963500000|2021-02-10 13:25:00|1804|1803.2|1799.4|1798.8|1804|1803.4|1799.4|1798.4|17775
1612963800000|2021-02-10 13:30:00|1799.6|1799|1801.4|1800.8|1803.4|1802.4|1798.8|1798|21867
1612964100000|2021-02-10 13:35:00|1801.2|1800.6|1800.6|1800|1801.4|1800.6|1796.6|1796|42440
1612964400000|2021-02-10 13:40:00|1800.4|1799.8|1802.2|1801.4|1803.8|1803.2|1796.8|1796|46710
1612964700000|2021-02-10 13:45:00|1802.4|1801.6|1803.2|1802.8|1804|1803.6|1801.2|1800.6|24795
1612965000000|2021-02-10 13:50:00|1803|1802.4|1804.2|1804|1804.4|1804|1800.8|1800|22386
1612965300000|2021-02-10 13:55:00|1804|1803.6|1808|1807.6|1808|1807.8|1803.6|1803|30338
1612965600000|2021-02-10 14:00:00|1807.8|1807.4|1809.2|1808.8|1809.4|1809|1807|1806.4|37623
1612965900000|2021-02-10 14:05:00|1809|1808.6|1808.4|1808|1810|1809.8|1807|1806.4|40926
1612966200000|2021-02-10 14:10:00|1808.2|1808.2|1808.8|1808.4|1809.2|1808.6|1805.4|1804.6|13489
1612966500000|2021-02-10 14:15:00|1808.6|1808.6|1808|1807.4|1810|1809.8|1805.8|1805.2|48176
1612966800000|2021-02-10 14:20:00|1808.2|1807.6|1808.6|1808.4|1808.6|1808.4|1806.6|1806.2|9812
1612967100000|2021-02-10 14:25:00|1808.8|1808.2|1809.6|1809.2|1810|1809.8|1808.4|1807.8|155988
1612967400000|2021-02-10 14:30:00|1809.4|1808.8|1808.2|1807.4|1810|1809.8|1806.4|1806.2|149353
1612967700000|2021-02-10 14:35:00|1808|1807.6|1808.6|1808.2|1809.6|1809.2|1807.8|1807|11909
1612968000000|2021-02-10 14:40:00|1809|1808.4|1810|1809.6|1810|1809.8|1807.6|1807|25221
1612968300000|2021-02-10 14:45:00|1809.8|1809.4|1809.8|1809.6|1810|1809.8|1809.6|1809|175385
1612968600000|2021-02-10 14:50:00|1809.6|1809.4|1808.6|1808.2|1810|1809.8|1808|1807.6|37483
1612968900000|2021-02-10 14:55:00|1808.4|1808|1808.6|1808|1810|1809.8|1807.8|1807.4|46732
1612969200000|2021-02-10 15:00:00|1808.8|1808.2|1808.2|1807.6|1810|1809.8|1808|1807.6|23149
1612969500000|2021-02-10 15:05:00|1808|1807.8|1808.8|1808.6|1808.8|1808.6|1806.8|1806|11770
1612969800000|2021-02-10 15:10:00|1809|1808.8|1807.8|1807.6|1810|1809.8|1806.4|1805.6|37977
1612970100000|2021-02-10 15:15:00|1807.6|1807.2|1809.4|1808.8|1810|1809.8|1806|1805.2|68591
1612970400000|2021-02-10 15:20:00|1809.2|1808.4|1807.6|1807|1809.4|1809|1806.2|1805.4|57831
1612970700000|2021-02-10 15:25:00|1807.4|1806.8|1802.8|1802|1808.6|1808|1802.6|1801.8|31422
1612971000000|2021-02-10 15:30:00|1803|1802.2|1797.2|1797|1804.6|1804|1797.2|1796.2|96877
1612971300000|2021-02-10 15:35:00|1797.4|1796.8|1802.8|1802.4|1804.6|1803.8|1797.2|1796.8|55417
1612971600000|2021-02-10 15:40:00|1802.6|1802.2|1799.8|1799.4|1802.8|1802.6|1794.4|1794|78961
1612971900000|2021-02-10 15:45:00|1800|1799.6|1802|1801.4|1808|1807.4|1798.4|1797.2|179348
1612972200000|2021-02-10 15:50:00|1802.2|1801.2|1804.4|1803.6|1806.4|1805.6|1798.6|1798|113225
1612972500000|2021-02-10 15:55:00|1804.2|1803.8|1807.2|1807|1807.8|1807.4|1802.4|1802|47088
1612972800000|2021-02-10 16:00:00|1807|1806.8|1801|1800.6|1808|1807.4|1798.6|1798|40663
1612973100000|2021-02-10 16:05:00|1800.8|1800.8|1800|1799.8|1804.8|1804|1799|1798.2|50010
1612973400000|2021-02-10 16:10:00|1800.2|1799.4|1800.4|1799.8|1804|1803.4|1799.8|1799.2|38755
1612973700000|2021-02-10 16:15:00|1800.2|1800|1801|1800.4|1803|1802.6|1799.6|1798.8|31386
1612974000000|2021-02-10 16:20:00|1800.8|1800.8|1801.4|1801.2|1803.6|1803.2|1800.2|1800|49386
1612974300000|2021-02-10 16:25:00|1801.6|1801|1797.6|1797.4|1802.2|1801.6|1796.4|1796.2|164831
1613030400000|2021-02-11 08:00:00|1797.2|1796|1812.2|1810.4|1812.6|1811.4|1796.6|1795.4|225806
1613030700000|2021-02-11 08:05:00|1812.6|1810.6|1809.6|1808.2|1815.4|1814.2|1807|1805.4|119638
1613031000000|2021-02-11 08:10:00|1809.4|1808.4|1799.6|1799|1810.8|1809|1795|1793.2|80863
1613031300000|2021-02-11 08:15:00|1800|1798.8|1803|1802.4|1803.2|1802.4|1793.6|1792.2|75470
1613031600000|2021-02-11 08:20:00|1802.8|1802|1795|1794.2|1803|1802.2|1786.6|1785.4|63871
1613031900000|2021-02-11 08:25:00|1795.4|1794.4|1804|1802.6|1804.4|1804|1794.6|1793.6|60101
1613032200000|2021-02-11 08:30:00|1804.2|1802.4|1796|1795|1804.2|1803.2|1795.2|1794.4|62332
1613032500000|2021-02-11 08:35:00|1795.8|1795.2|1800.4|1799.2|1802|1801.2|1794.8|1793.8|50713
1613032800000|2021-02-11 08:40:00|1800.2|1799|1806|1805|1808|1807.4|1797.2|1796.2|88560
1613033100000|2021-02-11 08:45:00|1805.4|1804.4|1806.2|1805.4|1807.2|1806.8|1804|1803|26066
1613033400000|2021-02-11 08:50:00|1806.6|1805.8|1807.8|1807.2|1810|1809.6|1805.6|1804.8|132700
1613033700000|2021-02-11 08:55:00|1808|1807.4|1801.2|1800.4|1808.6|1807.8|1800.8|1800.2|34439
1613034000000|2021-02-11 09:00:00|1801.4|1800.6|1795.6|1794.8|1802|1801.4|1795.6|1794.8|27794
1613034300000|2021-02-11 09:05:00|1795.8|1795|1799|1798|1799.8|1799.4|1795.8|1795|20844
1613034600000|2021-02-11 09:10:00|1798.8|1798.6|1797.4|1796.8|1800|1799.4|1796.2|1795.6|29952
1613034900000|2021-02-11 09:15:00|1797.2|1796.6|1791.4|1790.8|1797.4|1797|1789.6|1789|35021
1613035200000|2021-02-11 09:20:00|1791.2|1790.4|1785.8|1785|1793.4|1792.6|1785|1784.8|40853
1613035500000|2021-02-11 09:25:00|1786|1784.8|1773.8|1773.2|1786.4|1785.4|1773.8|1773.2|62380
1613035800000|2021-02-11 09:30:00|1773.6|1772.8|1771.8|1771|1776.4|1776|1771.4|1771|32667
1613036100000|2021-02-11 09:35:00|1771.6|1770.8|1773.6|1772.8|1775|1774|1770.4|1770|37330
1613036400000|2021-02-11 09:40:00|1773.4|1772.6|1770.4|1769.6|1774|1773.2|1770.4|1769.6|25421
1613036700000|2021-02-11 09:45:00|1770.2|1769.8|1766.6|1766|1771.6|1771|1766.4|1765.2|21468
1613037000000|2021-02-11 09:50:00|1766.8|1766.2|1766.4|1765.4|1768|1767|1763.4|1762.8|27185
1613037300000|2021-02-11 09:55:00|1766.2|1765|1762.2|1761.2|1768|1767.2|1759.8|1759.2|35717
1613037600000|2021-02-11 10:00:00|1762.4|1762.4|1763.4|1762.2|1764.4|1763.2|1761.4|1760.6|38456
1613037900000|2021-02-11 10:05:00|1763.8|1762.8|1766.2|1765.4|1770|1769.2|1763.6|1762.8|34261
1613038200000|2021-02-11 10:10:00|1766.6|1765.6|1765.8|1764.8|1768.6|1768|1764.2|1763.4|16590
1613038500000|2021-02-11 10:15:00|1766|1765.4|1769.6|1768.8|1770|1769.2|1764.4|1763.6|13168
1613038800000|2021-02-11 10:20:00|1769.8|1769|1768.6|1767.8|1770.4|1769.4|1764.8|1764.4|14138
1613039100000|2021-02-11 10:25:00|1768.4|1768|1767.2|1766.2|1769.8|1769.2|1764.6|1764|11560
1613039400000|2021-02-11 10:30:00|1767.4|1766.4|1773.4|1772.4|1773.6|1772.8|1766.8|1766.2|27430
1613039700000|2021-02-11 10:35:00|1773.2|1772|1771.2|1770.6|1774.4|1773.6|1770|1769.2|10418
1613040000000|2021-02-11 10:40:00|1771.6|1770.8|1772.4|1771.6|1775.6|1775|1771.2|1770.2|17844
1613040300000|2021-02-11 10:45:00|1772.2|1771.8|1768.8|1768.2|1772.6|1771.8|1768.4|1768|20360
1613040600000|2021-02-11 10:50:00|1768.6|1768.4|1771.4|1770.8|1771.6|1771|1768.2|1768|18387
1613040900000|2021-02-11 10:55:00|1771.2|1770.6|1769.8|1769|1773.2|1772.8|1769.6|1768.6|11999
1613041200000|2021-02-11 11:00:00|1770|1768.8|1777.6|1777|1778|1777.4|1769.4|1768.8|10712
1613041500000|2021-02-11 11:05:00|1777.4|1776.8|1777.8|1777.2|1780|1779.2|1775|1774.4|21071
1613041800000|2021-02-11 11:10:00|1777.6|1777.4|1779.6|1779|1781|1780.4|1777.6|1777.2|10387
1613042100000|2021-02-11 11:15:00|1779.4|1778.8|1778.8|1778.2|1781|1780.6|1778.4|1778|11092
1613042400000|2021-02-11 11:20:00|1779|1778.4|1781|1780.4|1781.2|1780.6|1777.6|1776.8|12248
1613042700000|2021-02-11 11:25:00|1781.2|1780.6|1778|1777.6|1782.8|1782|1777.8|1777|6493
1613043000000|2021-02-11 11:30:00|1778.2|1777.8|1780.4|1779.8|1781|1780.4|1778.2|1777.6|13056
1613043300000|2021-02-11 11:35:00|1780.6|1780|1780.8|1780|1781.8|1781.4|1779.6|1779.2|10563
1613043600000|2021-02-11 11:40:00|1781|1780.2|1784|1783.6|1784|1783.6|1780.4|1779.8|13448
1613043900000|2021-02-11 11:45:00|1783.8|1783.8|1785.8|1785.4|1786.4|1785.8|1783.6|1783|27457
1613044200000|2021-02-11 11:50:00|1786|1785.6|1786.6|1786|1789|1788.2|1786|1785.4|15963
1613044500000|2021-02-11 11:55:00|1787|1786.2|1786.6|1786|1787.8|1787.4|1784|1783.6|12705
1613044800000|2021-02-11 12:00:00|1786.8|1786.2|1789|1788.6|1790|1789.8|1786.6|1786.2|13278
1613045100000|2021-02-11 12:05:00|1788.8|1787.8|1784.4|1783.6|1789|1788.2|1784.4|1783.4|20600
1613045400000|2021-02-11 12:10:00|1784.2|1783.4|1784|1783.4|1786|1785.4|1782|1781.4|7246
1613045700000|2021-02-11 12:15:00|1784.4|1783.6|1784.2|1783.4|1785.2|1784.4|1782.8|1782.2|9816
1613046000000|2021-02-11 12:20:00|1784|1783.6|1783.6|1783|1785.8|1785|1783.4|1783|7436
1613046300000|2021-02-11 12:25:00|1783.8|1783.2|1783.8|1783.4|1785.4|1784.8|1783.2|1782.8|3378
1613046600000|2021-02-11 12:30:00|1784|1783.6|1785|1784.2|1786.6|1785.8|1783.4|1782.8|9182
1613046900000|2021-02-11 12:35:00|1785.2|1784.4|1785.8|1785.4|1786.2|1785.6|1784.4|1783.8|5027
1613047200000|2021-02-11 12:40:00|1785.6|1785.2|1786.4|1786|1788.4|1788|1785.2|1784.6|7036
1613047500000|2021-02-11 12:45:00|1786.2|1785.6|1787.8|1787.2|1788.8|1788|1784.8|1784.2|9033
1613047800000|2021-02-11 12:50:00|1787.6|1787|1786|1785.4|1787.8|1787.4|1784.6|1784.2|8194
1613048100000|2021-02-11 12:55:00|1785.8|1785.6|1779.6|1779.2|1787|1786.2|1779.2|1778.6|15317
1613048400000|2021-02-11 13:00:00|1779.8|1779.4|1784.4|1783.6|1785.8|1785.6|1779.6|1779.4|17677
1613048700000|2021-02-11 13:05:00|1784.8|1783.8|1785.4|1784.8|1786|1785.6|1783|1782.2|10126
1613049000000|2021-02-11 13:10:00|1785.2|1784.6|1786.6|1785.8|1787.2|1786.4|1785.2|1784.4|5405
1613049300000|2021-02-11 13:15:00|1786.8|1786|1788|1787.4|1789.6|1789.2|1786.4|1786|47030
1613049600000|2021-02-11 13:20:00|1788.2|1787.6|1790|1789.2|1790.8|1790.2|1787.8|1787.2|13043
1613049900000|2021-02-11 13:25:00|1789.8|1789.4|1790.4|1790|1790.8|1790.4|1788.4|1787.8|22419
1613050200000|2021-02-11 13:30:00|1790.6|1790.2|1794|1793.8|1794|1793.8|1789.2|1788.8|22024
1613050500000|2021-02-11 13:35:00|1793.8|1793.4|1792.6|1792.2|1794|1793.8|1791.8|1791|17241
1613050800000|2021-02-11 13:40:00|1792.8|1792.4|1797|1796.6|1798|1797.4|1792.8|1792.4|26913
1613051100000|2021-02-11 13:45:00|1797.2|1796.8|1797.6|1797.2|1798.4|1798.2|1796|1795.4|7747
1613051400000|2021-02-11 13:50:00|1797.4|1797|1795.2|1794.4|1798|1797.6|1794.4|1793.8|12824
1613051700000|2021-02-11 13:55:00|1795.4|1794.6|1796|1795.2|1797|1796.4|1794.6|1794|7776
1613052000000|2021-02-11 14:00:00|1796.2|1795.4|1797|1796.8|1797.6|1797.4|1795.6|1795.2|6988
1613052300000|2021-02-11 14:05:00|1797.2|1797|1798|1797.6|1799|1798.8|1796.8|1796.4|10468
1613052600000|2021-02-11 14:10:00|1798.2|1797.8|1795.8|1795.2|1799|1798.8|1795.2|1795|14399
1613052900000|2021-02-11 14:15:00|1796|1795.4|1794|1793.8|1797.8|1797.4|1794|1793.2|12079
1613053200000|2021-02-11 14:20:00|1794.2|1793.6|1798.8|1798.6|1798.8|1798.6|1793|1792.4|25402
1613053500000|2021-02-11 14:25:00|1799|1798.8|1798.6|1797.8|1799.8|1799.6|1797.8|1797.6|17297
1613053800000|2021-02-11 14:30:00|1798.8|1798|1800.6|1800.2|1801.6|1801|1795.6|1795.2|51160
1613054100000|2021-02-11 14:35:00|1800.4|1800|1803.8|1803.6|1805|1804.8|1797|1796.4|58255
1613054400000|2021-02-11 14:40:00|1803.6|1803.2|1804|1803.4|1806.6|1806.4|1802.2|1801.8|64594
1613054700000|2021-02-11 14:45:00|1803.6|1803.2|1805.2|1804.8|1808.2|1808|1803.2|1802.6|50062
1613055000000|2021-02-11 14:50:00|1805|1804.6|1800.6|1800.4|1805.2|1804.8|1797.6|1796.6|54315
1613055300000|2021-02-11 14:55:00|1801|1800.6|1799.4|1798.8|1803.6|1803.4|1798|1797.8|54531
1613055600000|2021-02-11 15:00:00|1799.2|1798.4|1803|1802.8|1804|1803.2|1798.4|1797.6|36039
1613055900000|2021-02-11 15:05:00|1802.8|1802.6|1797.8|1797.2|1803.2|1802.6|1797.8|1797|28545
1613056200000|2021-02-11 15:10:00|1798|1797.4|1797.8|1797.4|1798.6|1798.4|1795.8|1795.2|42464
1613056500000|2021-02-11 15:15:00|1797.6|1797.2|1795.8|1795.4|1797.8|1797.2|1795.6|1795|44241
1613056800000|2021-02-11 15:20:00|1795.6|1795.6|1794.4|1794|1796.8|1796.6|1792.6|1792|26119
1613057100000|2021-02-11 15:25:00|1794.6|1793.8|1793.8|1793.4|1795|1794.4|1791.4|1791|19483
1613057400000|2021-02-11 15:30:00|1794|1793.6|1787.8|1787|1794.4|1793.8|1786.6|1786|22649
1613057700000|2021-02-11 15:35:00|1787.6|1786.8|1788.2|1788|1790.4|1789.6|1786|1785.2|47809
1613058000000|2021-02-11 15:40:00|1788.4|1787.6|1791|1790.6|1791.8|1791.4|1788|1787.6|19756
1613058300000|2021-02-11 15:45:00|1791.2|1790.8|1793.2|1793|1793.4|1793.2|1790.6|1790|20847
1613058600000|2021-02-11 15:50:00|1793|1792.8|1792.6|1792.2|1794.4|1794|1792|1791.6|20107
1613058900000|2021-02-11 15:55:00|1792.8|1792.6|1792.8|1792.4|1793.6|1793.2|1791|1790.6|19425
1613059200000|2021-02-11 16:00:00|1793|1792.6|1793.2|1793|1796|1795.4|1792.4|1792|29222
1613059500000|2021-02-11 16:05:00|1793.4|1793.2|1793.4|1793|1793.6|1793.2|1791.2|1790.8|25144
1613059800000|2021-02-11 16:10:00|1793.6|1793.2|1791.4|1791|1795.2|1794.6|1791.4|1791|50546
1613060100000|2021-02-11 16:15:00|1791.6|1791.2|1794.8|1794.6|1794.8|1794.6|1791.2|1790.6|23454
1613060400000|2021-02-11 16:20:00|1794.6|1794.4|1796|1795.8|1796|1795.8|1792.8|1792.4|41880
1613060700000|2021-02-11 16:25:00|1795.8|1795.6|1794.8|1794|1796.2|1795.8|1793.2|1792.6|37333
1613116800000|2021-02-12 08:00:00|1789.8|1787|1781|1779|1794|1791|1778.4|1775.8|69095
1613117100000|2021-02-12 08:05:00|1781.4|1779.4|1789|1787.6|1789.8|1788|1781.4|1779.4|33701
1613117400000|2021-02-12 08:10:00|1788.8|1787.8|1783|1782.2|1789.8|1788.2|1782.2|1781.4|39415
1613117700000|2021-02-12 08:15:00|1782.8|1782.4|1781.8|1780.8|1787.2|1786|1780.4|1779.2|21967
1613118000000|2021-02-12 08:20:00|1781.6|1780.6|1773.4|1772.6|1783|1782|1772.2|1770|33558
1613118300000|2021-02-12 08:25:00|1773.2|1772.4|1770.4|1769.4|1774.6|1774|1769|1768.4|29208
1613118600000|2021-02-12 08:30:00|1770.8|1769.6|1771.2|1770|1771.6|1770.6|1764.6|1764|47583
1613118900000|2021-02-12 08:35:00|1771|1770.2|1766.6|1766|1771.6|1770.4|1764.6|1763.8|35950
1613119200000|2021-02-12 08:40:00|1766.4|1765.8|1757.6|1757|1767.4|1766.4|1757.6|1757|50915
1613119500000|2021-02-12 08:45:00|1757.4|1756.6|1747|1746.2|1757.4|1756.8|1747|1746|101184
1613119800000|2021-02-12 08:50:00|1747.2|1746|1752.2|1751.4|1752.6|1751.4|1744.6|1743.6|74507
1613120100000|2021-02-12 08:55:00|1752.4|1751.6|1754|1753.4|1756.2|1755.2|1752.2|1751.6|47381
1613120400000|2021-02-12 09:00:00|1754.2|1753.6|1753.6|1753|1757.8|1756.6|1752.6|1752.2|89678
1613120700000|2021-02-12 09:05:00|1753.8|1753.2|1757.4|1757|1758.8|1758|1753|1752.8|49339
1613121000000|2021-02-12 09:10:00|1757.2|1756.8|1755.4|1754.8|1759.6|1758.8|1754.2|1753.8|35873
1613121300000|2021-02-12 09:15:00|1755.8|1755|1758.8|1758|1761.4|1760.8|1755.6|1755|28474
1613121600000|2021-02-12 09:20:00|1758.6|1757.8|1759.8|1759.2|1761.2|1760.8|1756|1755.6|46585
1613121900000|2021-02-12 09:25:00|1760|1759.4|1757.4|1757.2|1760|1759.4|1756.2|1756|24500
1613122200000|2021-02-12 09:30:00|1757.6|1757.4|1760.2|1759.4|1761.4|1761.2|1757.6|1757.4|17704
1613122500000|2021-02-12 09:35:00|1760|1759.6|1759.4|1759|1761.4|1761|1758.4|1757.8|10440
1613122800000|2021-02-12 09:40:00|1759.6|1759.2|1763.8|1763.2|1764|1763.6|1759.4|1759|12099
1613123100000|2021-02-12 09:45:00|1763.6|1763|1762.6|1762.2|1765|1764.2|1762.4|1761.8|16092
1613123400000|2021-02-12 09:50:00|1762.4|1762|1759.8|1759.4|1763.4|1763|1758.6|1758.4|21828
1613123700000|2021-02-12 09:55:00|1760|1759.2|1759.8|1759|1761.4|1760.8|1759.2|1758.6|9738
1613124000000|2021-02-12 10:00:00|1759.6|1759.2|1760.2|1760|1761.4|1760.8|1759.4|1759|21502
1613124300000|2021-02-12 10:05:00|1760.4|1760.2|1759.8|1759.4|1761|1760.4|1758.4|1758|11700
1613124600000|2021-02-12 10:10:00|1759.6|1759.6|1755.4|1755|1760.6|1760.2|1755.4|1755|12570
1613124900000|2021-02-12 10:15:00|1755.6|1755.2|1756.8|1756.4|1757.6|1757|1754.8|1754.2|21872
1613125200000|2021-02-12 10:20:00|1756.4|1756.2|1753.6|1753.2|1757.4|1756.8|1753.4|1753|34336
1613125500000|2021-02-12 10:25:00|1753.4|1753|1749.8|1749.4|1753.4|1753|1749.2|1749|71560
1613125800000|2021-02-12 10:30:00|1750|1749.6|1748.6|1748.4|1751.6|1751|1748.6|1748.2|62340
1613126100000|2021-02-12 10:35:00|1748.8|1748.6|1749.8|1749|1751|1750.4|1748|1747.4|23216
1613126400000|2021-02-12 10:40:00|1750|1749.4|1748.2|1747.6|1750.8|1750.2|1747.6|1747.4|29084
1613126700000|2021-02-12 10:45:00|1748|1747.4|1748.8|1748.4|1752|1751.4|1748|1747.4|14482
1613127000000|2021-02-12 10:50:00|1749|1748.6|1751.4|1751.2|1752|1751.4|1749|1748.4|10203
1613127300000|2021-02-12 10:55:00|1751.6|1751.4|1752|1751.8|1753.8|1753.2|1751.6|1751.2|17073
1613127600000|2021-02-12 11:00:00|1751.8|1751.6|1752.6|1752.2|1755|1754.4|1751.4|1750.8|14675
1613127900000|2021-02-12 11:05:00|1752.8|1752|1751.8|1751.4|1753.4|1752.8|1751.2|1750.8|14651
1613128200000|2021-02-12 11:10:00|1752|1751.6|1751.8|1751.4|1753|1752.4|1751|1750.8|19139
1613128500000|2021-02-12 11:15:00|1752.2|1751.6|1754.2|1753.8|1754.8|1754.6|1751.2|1750.8|33032
1613128800000|2021-02-12 11:20:00|1754|1753.6|1754.4|1754.2|1757.4|1756.8|1753.8|1753.4|20897
1613129100000|2021-02-12 11:25:00|1754.2|1754|1752.8|1752.4|1754.6|1754|1752.4|1752|6727
1613129400000|2021-02-12 11:30:00|1753|1752.6|1752.4|1752|1754.4|1754|1752.2|1752|8415
1613129700000|2021-02-12 11:35:00|1752.6|1752.2|1752.4|1752.2|1754|1753.4|1752|1751.6|17774
1613130000000|2021-02-12 11:40:00|1752.6|1752.4|1751.6|1751|1752.8|1752.4|1750.8|1750.4|15493
1613130300000|2021-02-12 11:45:00|1751.4|1750.8|1754|1753.4|1754.2|1753.4|1750.8|1750|9085
1613130600000|2021-02-12 11:50:00|1753.8|1753.6|1757|1756.6|1757|1756.8|1753.2|1752.6|8783
1613130900000|2021-02-12 11:55:00|1756.8|1756.4|1756.4|1756.2|1756.8|1756.6|1755|1754.6|9956
1613131200000|2021-02-12 12:00:00|1756.6|1755.8|1755.6|1755.2|1759.2|1758.6|1755.6|1755|10505
1613131500000|2021-02-12 12:05:00|1755.8|1755.4|1757.6|1757|1758.2|1757.4|1755.6|1755.4|13383
1613131800000|2021-02-12 12:10:00|1757.4|1757.2|1756|1755.8|1757.6|1757.2|1756|1755.6|9222
1613132100000|2021-02-12 12:15:00|1756.2|1756|1756.2|1755.8|1757.8|1757.4|1755.4|1755|7479
1613132400000|2021-02-12 12:20:00|1756|1755.6|1757|1756.8|1757.6|1757|1755.6|1755.4|5320
1613132700000|2021-02-12 12:25:00|1756.8|1756.6|1758.6|1758.2|1758.8|1758.4|1756.4|1756.2|12790
1613133000000|2021-02-12 12:30:00|1759|1758.4|1757.2|1756.8|1760.2|1759.4|1755.8|1755.4|13637
1613133300000|2021-02-12 12:35:00|1757.4|1757|1756.8|1756.6|1757.4|1757|1755.8|1755.4|10029
1613133600000|2021-02-12 12:40:00|1757|1756.4|1759|1758.6|1759.2|1758.6|1756.8|1756.4|7433
1613133900000|2021-02-12 12:45:00|1759.2|1758.8|1760.4|1760|1761|1760.6|1759|1758.4|11532
1613134200000|2021-02-12 12:50:00|1760.2|1759.8|1757.6|1757.2|1760.2|1759.8|1757|1756.8|8858
1613134500000|2021-02-12 12:55:00|1757.4|1757|1758.4|1757.8|1759.6|1759|1757.2|1756.8|13597
1613134800000|2021-02-12 13:00:00|1758.2|1758|1763.8|1763.6|1764.8|1764|1758|1757.6|15351
1613135100000|2021-02-12 13:05:00|1764|1763.8|1762|1761.6|1764.2|1763.8|1762|1761.4|10451
1613135400000|2021-02-12 13:10:00|1761.8|1761.4|1759.6|1759.2|1762.4|1762.2|1759.4|1759.2|13254
1613135700000|2021-02-12 13:15:00|1759.8|1759.4|1762|1761.8|1763.4|1763|1759.4|1759|12315
1613136000000|2021-02-12 13:20:00|1762.2|1761.6|1762.2|1762|1762.6|1762.2|1761.2|1760.8|6235
1613136300000|2021-02-12 13:25:00|1762.4|1762.2|1768.6|1768|1769.4|1768.8|1762.4|1762.2|31970
1613136600000|2021-02-12 13:30:00|1768.2|1767.8|1769.6|1769.2|1769.8|1769.4|1767.8|1767.2|16358
1613136900000|2021-02-12 13:35:00|1769.8|1769.4|1770.2|1769.6|1771.8|1771.2|1769.4|1769.2|16060
1613137200000|2021-02-12 13:40:00|1770.4|1769.8|1774.8|1774.2|1775|1774.2|1770.2|1769.8|14436
1613137500000|2021-02-12 13:45:00|1774.6|1774.4|1773|1772.8|1778.4|1777.8|1773|1772.6|36656
1613137800000|2021-02-12 13:50:00|1773.4|1772.6|1771.8|1771.4|1776.4|1775.8|1771.6|1771.2|21606
1613138100000|2021-02-12 13:55:00|1772|1771.6|1771|1770.8|1772|1771.8|1770.6|1770.2|11369
1613138400000|2021-02-12 14:00:00|1771.2|1771|1766|1765.8|1772|1771.6|1765.8|1765.4|24987
1613138700000|2021-02-12 14:05:00|1766.2|1766|1768.4|1767.8|1770.2|1769.4|1766|1766|15207
1613139000000|2021-02-12 14:10:00|1768.6|1768|1768.4|1768|1770|1769.8|1766.6|1766.2|11257
1613139300000|2021-02-12 14:15:00|1768.6|1767.8|1770.8|1770.4|1771.4|1770.8|1768.4|1767.6|16648
1613139600000|2021-02-12 14:20:00|1770.6|1770.2|1769.4|1769.2|1770.8|1770.6|1768.4|1768|11146
1613139900000|2021-02-12 14:25:00|1769.6|1769.4|1770.6|1770.2|1771.4|1770.8|1769.6|1769.2|23738
1613140200000|2021-02-12 14:30:00|1770.4|1770|1772.4|1771.8|1776.2|1775.4|1769|1768.6|67967
1613140500000|2021-02-12 14:35:00|1772.2|1771.6|1773.4|1772.8|1777.8|1777.4|1770.8|1770.4|51060
1613140800000|2021-02-12 14:40:00|1773.8|1773|1776.8|1776.4|1777|1776.4|1773.4|1773|23267
1613141100000|2021-02-12 14:45:00|1777|1776.2|1781|1780.8|1781|1780.8|1776|1775.4|39928
1613141400000|2021-02-12 14:50:00|1781.2|1780.6|1776.4|1775.6|1782.8|1782.4|1776|1775|69651
1613141700000|2021-02-12 14:55:00|1776.6|1775.8|1779.4|1779.2|1781.4|1780.8|1776.4|1775.8|46634
1613142000000|2021-02-12 15:00:00|1779.2|1779|1780|1779.6|1780.6|1780|1777|1776.4|27425
1613142300000|2021-02-12 15:05:00|1780.2|1779.8|1780.2|1779.8|1781.2|1780.8|1778.8|1778.2|35022
1613142600000|2021-02-12 15:10:00|1780|1779.6|1780.4|1780.2|1781.4|1780.8|1778.8|1778.2|23880
1613142900000|2021-02-12 15:15:00|1780.8|1780.8|1777.4|1777.2|1783|1782.4|1776|1775.8|45657
1613143200000|2021-02-12 15:20:00|1777.6|1777.4|1782|1781.8|1782.8|1782.2|1777.6|1777.4|22486
1613143500000|2021-02-12 15:25:00|1782.2|1782|1780.8|1780.6|1782.8|1782.4|1777.8|1777.4|23838
1613143800000|2021-02-12 15:30:00|1781|1780.4|1778.8|1778.6|1781.2|1781|1778.6|1778|19651
1613144100000|2021-02-12 15:35:00|1779|1778.8|1780.2|1779.8|1781.6|1781.2|1778.8|1778.4|40438
1613144400000|2021-02-12 15:40:00|1780|1779.6|1781.4|1781|1781.6|1781|1777.8|1777.4|14587
1613144700000|2021-02-12 15:45:00|1781.6|1781.2|1778.4|1778|1781.8|1781.2|1777.8|1777.6|21202
1613145000000|2021-02-12 15:50:00|1778.6|1778.2|1775|1774.6|1778.6|1778.4|1775|1774.6|41994
1613145300000|2021-02-12 15:55:00|1775.2|1774.8|1777|1776.6|1779.6|1779.2|1775.2|1774.8|37165
1613145600000|2021-02-12 16:00:00|1777.2|1776.8|1776.6|1776.4|1777.8|1777.4|1775|1774.6|33118
1613145900000|2021-02-12 16:05:00|1776.4|1776.2|1772|1771.6|1776.6|1776.4|1772|1771.6|26151
1613146200000|2021-02-12 16:10:00|1771.8|1771.8|1770.8|1770.6|1773.2|1772.8|1770.4|1770|62977
1613146500000|2021-02-12 16:15:00|1771|1771|1771.6|1771.2|1773.4|1773.2|1770.8|1770.4|37854
1613146800000|2021-02-12 16:20:00|1771.8|1771.4|1770.4|1770.2|1772|1771.8|1770.4|1770.2|63023
1613147100000|2021-02-12 16:25:00|1770.6|1770.4|1769.8|1769|1771.8|1771.4|1769|1768.6|60999
1613376000000|2021-02-15 08:00:00|1808|1805.8|1822.2|1820.6|1823|1821.4|1807.6|1805.6|287423
1613376300000|2021-02-15 08:05:00|1822.8|1820.8|1820.2|1819|1823|1822.8|1818.6|1817.2|69204
1613376600000|2021-02-15 08:10:00|1819.8|1819.2|1823.2|1822.6|1826|1825.4|1819.8|1819.2|178913
1613376900000|2021-02-15 08:15:00|1823|1822.2|1824|1823.4|1826|1825.8|1820.8|1820|65894
1613377200000|2021-02-15 08:20:00|1824.4|1823.6|1822.8|1821.6|1824.8|1824|1819.6|1818.6|37046
1613377500000|2021-02-15 08:25:00|1823|1821.8|1814.6|1814.2|1824.2|1823.6|1814.6|1813.6|45047
1613377800000|2021-02-15 08:30:00|1814.4|1814|1817.2|1816.6|1819.4|1818.8|1814.4|1813.6|30918
1613378100000|2021-02-15 08:35:00|1817|1816.4|1813|1812.4|1817|1816.6|1811.6|1810.6|40255
1613378400000|2021-02-15 08:40:00|1813.2|1812.6|1822|1821.4|1822|1821.8|1812.2|1811.6|49255
1613378700000|2021-02-15 08:45:00|1822.2|1821.6|1834.4|1834.2|1835|1834.6|1821.8|1821.6|429462
1613379000000|2021-02-15 08:50:00|1834.6|1834.4|1833.6|1832.8|1836|1835.6|1831|1830.6|69823
1613379300000|2021-02-15 08:55:00|1834|1833|1837.6|1837|1838.6|1838.4|1833.6|1832|75096
1613379600000|2021-02-15 09:00:00|1837.8|1837.2|1848.4|1848|1848.4|1848|1837.8|1837.2|120263
1613379900000|2021-02-15 09:05:00|1848.6|1848.2|1853.2|1852.6|1858|1857.4|1848.6|1848|290898
1613380200000|2021-02-15 09:10:00|1853.4|1852.8|1862.4|1861.8|1862.6|1862.2|1853|1852.8|137890
1613380500000|2021-02-15 09:15:00|1862.2|1862|1860.8|1860.2|1864|1863.4|1860.2|1859.6|98226
1613380800000|2021-02-15 09:20:00|1860.6|1860|1857.4|1856.8|1862.4|1861.8|1854.8|1854|47771
1613381100000|2021-02-15 09:25:00|1856.8|1856.6|1857|1856.6|1858.2|1857.6|1853.8|1853.2|50500
1613381400000|2021-02-15 09:30:00|1857.2|1856.8|1858.2|1857.8|1859.8|1859.6|1856|1855.2|55768
1613381700000|2021-02-15 09:35:00|1858.4|1858|1868.4|1868|1868.6|1868.4|1857.8|1857.4|194539
1613382000000|2021-02-15 09:40:00|1868.6|1868.2|1868.8|1868.4|1868.8|1868.4|1864|1863|42225
1613382300000|2021-02-15 09:45:00|1868.6|1868.6|1874|1873.4|1874|1873.4|1866.2|1865.4|95749
1613382600000|2021-02-15 09:50:00|1873.8|1873.6|1876.4|1875.8|1880.8|1880|1872.8|1872.6|123192
1613382900000|2021-02-15 09:55:00|1876.6|1876|1877.8|1877.4|1879|1878.6|1872.4|1872.2|71617
1613383200000|2021-02-15 10:00:00|1877.6|1877.2|1874|1873.4|1878.2|1877.8|1873.2|1873|42834
1613383500000|2021-02-15 10:05:00|1873.8|1873.2|1876.2|1875.6|1880|1879.8|1873.6|1873|79195
1613383800000|2021-02-15 10:10:00|1876|1875.4|1877.8|1877.2|1878.8|1878.4|1874.6|1874|63716
1613384100000|2021-02-15 10:15:00|1877.6|1877|1874.4|1874.2|1877.6|1877.2|1873|1872.6|68469
1613384400000|2021-02-15 10:20:00|1874.6|1874.4|1881.8|1881.4|1883.4|1883.2|1874|1873.4|114142
1613384700000|2021-02-15 10:25:00|1881.6|1881.2|1884.6|1884.2|1884.8|1884.4|1880.2|1879.4|64682
1613385000000|2021-02-15 10:30:00|1884.8|1884.4|1882|1881.4|1888|1887.6|1882|1881.2|98017
1613385300000|2021-02-15 10:35:00|1882.2|1881.6|1880.8|1880.2|1885.2|1885|1880.4|1880|52016
1613385600000|2021-02-15 10:40:00|1881|1880.4|1879|1878.8|1881.6|1880.6|1876.8|1875.8|29747
1613385900000|2021-02-15 10:45:00|1879.4|1878.6|1878.6|1878.4|1882|1881.6|1878.6|1878.4|39365
1613386200000|2021-02-15 10:50:00|1879|1878.2|1879|1878.6|1879.6|1879|1874.8|1874.2|41557
1613386500000|2021-02-15 10:55:00|1878.8|1878.4|1874.4|1874|1878.8|1878.4|1874.4|1873.8|34294
1613386800000|2021-02-15 11:00:00|1874.2|1873.8|1875.8|1875.4|1878.8|1878.2|1874|1873.2|29744
1613387100000|2021-02-15 11:05:00|1876|1875.6|1875.8|1875.2|1878.2|1877.8|1875|1874.4|39661
1613387400000|2021-02-15 11:10:00|1876|1875.4|1878.6|1878|1879.8|1879.2|1875.6|1875.2|16267
1613387700000|2021-02-15 11:15:00|1878.4|1877.8|1878.4|1878.2|1879|1878.6|1876.2|1875.6|23655
1613388000000|2021-02-15 11:20:00|1878.6|1878|1875.4|1875|1879|1878.8|1875.4|1875|17366
1613388300000|2021-02-15 11:25:00|1875.6|1875.2|1876.8|1876.4|1878.8|1878.4|1875.4|1875|53693
1613388600000|2021-02-15 11:30:00|1877|1876.6|1878.4|1877.6|1879.2|1879|1875.8|1875.4|37292
1613388900000|2021-02-15 11:35:00|1878.2|1877.4|1876.8|1876.2|1878.4|1878|1875.4|1875|28064
1613389200000|2021-02-15 11:40:00|1876.6|1876|1876.4|1875.8|1877|1876.8|1874.6|1874.4|18475
1613389500000|2021-02-15 11:45:00|1876.6|1876|1883|1882.8|1883.6|1883.2|1876.4|1875.8|78139
1613389800000|2021-02-15 11:50:00|1883.4|1883|1885.2|1884.8|1887.4|1887.2|1882.6|1882.4|43044
1613390100000|2021-02-15 11:55:00|1885.4|1885|1886.8|1886.6|1887.8|1887.6|1884.4|1884|27911
1613390400000|2021-02-15 12:00:00|1886.6|1886.4|1889|1888.8|1889.2|1888.8|1884.8|1884|64474
1613390700000|2021-02-15 12:05:00|1889.2|1888.6|1884.8|1884.4|1889.2|1888.8|1884|1883.4|38207
1613391000000|2021-02-15 12:10:00|1884.6|1884.6|1884.2|1884|1885|1884.6|1883.2|1882.6|24629
1613391300000|2021-02-15 12:15:00|1884.4|1884.2|1885.6|1885.4|1886.4|1886|1884|1883.8|20707
1613391600000|2021-02-15 12:20:00|1885.8|1885.6|1884.8|1884.4|1886.8|1886.6|1883.8|1883.2|29408
1613391900000|2021-02-15 12:25:00|1884.6|1884.2|1884.2|1883.8|1886|1885.8|1883|1882.4|43287
1613392200000|2021-02-15 12:30:00|1884.4|1883.6|1884|1883.6|1885.8|1885.6|1884|1883.4|20672
1613392500000|2021-02-15 12:35:00|1883.8|1883.8|1883.8|1883.2|1886|1885.6|1883.4|1882.8|15101
1613392800000|2021-02-15 12:40:00|1883.6|1883.4|1883.2|1882.6|1885|1884.6|1882.8|1882.6|30033
1613393100000|2021-02-15 12:45:00|1883.4|1882.8|1885|1884.6|1885.4|1885.2|1881.6|1881.4|67509
1613393400000|2021-02-15 12:50:00|1884.8|1884.4|1887.2|1886.8|1888|1887.8|1884.8|1884.4|48624
1613393700000|2021-02-15 12:55:00|1887.4|1887|1888.6|1888|1890|1889.8|1885.6|1885|66005
1613394000000|2021-02-15 13:00:00|1888|1887.4|1888.2|1888|1888.4|1888.2|1886.4|1885.6|62716
1613394300000|2021-02-15 13:05:00|1888|1887.8|1890.4|1890|1891|1890.8|1887.8|1887|116744
1613394600000|2021-02-15 13:10:00|1890.8|1890.2|1893.4|1893|1895|1894.8|1889.4|1888.8|88262
1613394900000|2021-02-15 13:15:00|1893.2|1892.8|1895|1894.8|1895|1894.8|1893|1892.4|113433
1613395200000|2021-02-15 13:20:00|1894.8|1894.6|1896|1895.6|1896|1895.8|1894.2|1894|81941
1613395500000|2021-02-15 13:25:00|1895.8|1895.8|1895.8|1895.6|1896.4|1896|1894.8|1894.2|21048
1613395800000|2021-02-15 13:30:00|1896|1895.4|1893|1892.6|1896.2|1896|1891.6|1891|39164
1613396100000|2021-02-15 13:35:00|1893.2|1892.8|1893|1892.6|1894.6|1894|1891.8|1891.2|65474
1613396400000|2021-02-15 13:40:00|1892.8|1892.4|1888.2|1888|1892.8|1892.4|1888|1887.8|54609
1613396700000|2021-02-15 13:45:00|1888.4|1887.8|1887.4|1887|1888.8|1888.4|1886.6|1886|34434
1613397000000|2021-02-15 13:50:00|1887.6|1887.2|1884.4|1884|1888.2|1887.8|1881.6|1881|47892
1613397300000|2021-02-15 13:55:00|1884.2|1883.8|1885|1884.6|1885.6|1885|1883|1882.6|35467
1613397600000|2021-02-15 14:00:00|1884.8|1884.4|1884.6|1884.2|1886|1885.4|1880.6|1880.4|40432
1613397900000|2021-02-15 14:05:00|1884.8|1884.4|1880.4|1880|1886.8|1886.2|1880.2|1880|22293
1613398200000|2021-02-15 14:10:00|1880.2|1880.2|1883.4|1883|1885.6|1885|1879|1878.4|26893
1613398500000|2021-02-15 14:15:00|1883.6|1883.2|1884|1883.8|1885.8|1885.4|1883.2|1883|18965
1613398800000|2021-02-15 14:20:00|1883.8|1883.6|1885.2|1884.6|1885.4|1885|1882.8|1882.4|22025
1613399100000|2021-02-15 14:25:00|1885.4|1884.8|1885.4|1885|1886.6|1886.2|1884|1883.4|21371
1613399400000|2021-02-15 14:30:00|1885.2|1884.8|1886.2|1885.6|1887|1886.6|1884.8|1884.4|44000
1613399700000|2021-02-15 14:35:00|1886|1885.8|1885.6|1885.4|1886.2|1885.8|1883.6|1883.2|23506
1613400000000|2021-02-15 14:40:00|1885.4|1885.2|1885.6|1885.4|1886|1885.8|1885|1884.6|56466
1613400300000|2021-02-15 14:45:00|1885.8|1885.6|1891.8|1891.4|1891.8|1891.4|1885.6|1885.4|77072
1613400600000|2021-02-15 14:50:00|1892|1891.6|1896.2|1896|1896.4|1896|1889.8|1889.4|54004
1613400900000|2021-02-15 14:55:00|1896.4|1895.8|1894|1893.8|1898.2|1897.8|1893.2|1892.6|76881
1613401200000|2021-02-15 15:00:00|1893.8|1893.6|1894|1893.4|1894.4|1894|1891.8|1891.4|19825
1613401500000|2021-02-15 15:05:00|1893.8|1893.2|1897.6|1897.2|1897.6|1897.4|1893.2|1892.8|22888
1613401800000|2021-02-15 15:10:00|1897.4|1897|1898|1897.8|1898|1897.8|1897|1896.6|26799
1613402100000|2021-02-15 15:15:00|1898.2|1897.6|1898.8|1898.4|1899|1898.8|1895.4|1895|62058
1613402400000|2021-02-15 15:20:00|1899|1898.6|1899.4|1899.2|1900|1899.6|1898.2|1898|42198
1613402700000|2021-02-15 15:25:00|1899.2|1899|1898.6|1898.2|1899.6|1899.4|1896.4|1896|38047
1613403000000|2021-02-15 15:30:00|1898.8|1898.4|1898.4|1898.2|1899.6|1899.4|1897.8|1897.4|29198
1613403300000|2021-02-15 15:35:00|1898.6|1898.4|1897.8|1897.4|1899.4|1899|1896.6|1896.2|40770
1613403600000|2021-02-15 15:40:00|1898|1897.6|1899.2|1898.8|1899.4|1899.2|1897.2|1897|30308
1613403900000|2021-02-15 15:45:00|1899|1899|1898|1897.8|1899.4|1899.2|1897|1896.4|58986
1613404200000|2021-02-15 15:50:00|1898.2|1897.6|1898.8|1898.6|1899.6|1899.2|1897.2|1897|104334
1613404500000|2021-02-15 15:55:00|1899|1898.8|1899.6|1899.4|1900|1899.6|1898.4|1898|61598
1613404800000|2021-02-15 16:00:00|1899.4|1899.2|1900|1899.6|1900.8|1900.6|1899.2|1899|192893
1613405100000|2021-02-15 16:05:00|1900.2|1899.8|1899.8|1899.6|1900.4|1900|1896.6|1896.2|65152
1613405400000|2021-02-15 16:10:00|1900|1899.8|1897.6|1897.2|1900|1899.8|1897.6|1897|48754
1613405700000|2021-02-15 16:15:00|1897.2|1897|1896.2|1896|1898.8|1898.4|1895.8|1895.4|63247
1613406000000|2021-02-15 16:20:00|1896.4|1896.2|1891.4|1891|1896.4|1896.2|1891.4|1891|83117
1613406300000|2021-02-15 16:25:00|1891.2|1890.8|1891.8|1891.2|1892.4|1892|1889.2|1888.8|62367
1613462400000|2021-02-16 08:00:00|1898|1896|1889|1888.4|1903|1902.8|1884.2|1883.2|179457
1613462700000|2021-02-16 08:05:00|1889.8|1888.6|1885.4|1884.6|1893|1890.6|1885|1883.4|40630
1613463000000|2021-02-16 08:10:00|1885.2|1884.4|1883.4|1882.2|1887.8|1886.8|1879.4|1877.8|66537
1613463300000|2021-02-16 08:15:00|1883.2|1881.6|1881|1880.2|1884.4|1883.4|1877.8|1877.2|39182
1613463600000|2021-02-16 08:20:00|1881.2|1880.4|1882.8|1882|1886.6|1885|1880|1879.4|30101
1613463900000|2021-02-16 08:25:00|1882.6|1882.4|1882.2|1881.6|1884.4|1883.8|1880|1879.4|31096
1613464200000|2021-02-16 08:30:00|1882|1881.8|1881.8|1881.2|1883.6|1883|1879.8|1878.8|38107
1613464500000|2021-02-16 08:35:00|1881.6|1881.4|1880.4|1879.8|1882.6|1882|1879.4|1879|20905
1613464800000|2021-02-16 08:40:00|1881|1880|1881.2|1880.6|1884.6|1884|1880.2|1879.8|29427
1613465100000|2021-02-16 08:45:00|1881|1880.4|1884.6|1884|1888|1887|1881|1880.4|20621
1613465400000|2021-02-16 08:50:00|1884.8|1884.2|1884|1883.2|1886.6|1886|1883.4|1882.8|24691
1613465700000|2021-02-16 08:55:00|1883.8|1883.4|1880.4|1879.8|1885|1884.6|1878.8|1878.2|27779
1613466000000|2021-02-16 09:00:00|1880.2|1879.4|1882.8|1882.2|1883.4|1883.2|1878.6|1878|19274
1613466300000|2021-02-16 09:05:00|1883|1882.4|1882.4|1881.8|1884.4|1883.6|1882.2|1881.4|11372
1613466600000|2021-02-16 09:10:00|1882.6|1882|1883.8|1883.4|1886|1885.4|1882|1881.4|12504
1613466900000|2021-02-16 09:15:00|1884|1883.2|1881|1880.4|1884.4|1884|1880.6|1880|22351
1613467200000|2021-02-16 09:20:00|1880.8|1880.6|1882|1881.4|1883.4|1882.8|1880|1879.8|14769
1613467500000|2021-02-16 09:25:00|1881.8|1881.6|1880.4|1880|1882|1881.6|1878.4|1877.6|39919
1613467800000|2021-02-16 09:30:00|1880.2|1879.8|1876.2|1875.8|1882.2|1882|1875.4|1875|33789
1613468100000|2021-02-16 09:35:00|1876|1875.6|1872.4|1872|1876.6|1876|1869.8|1869.2|44803
1613468400000|2021-02-16 09:40:00|1872.6|1872.2|1874.8|1874.4|1875.8|1875.2|1871.8|1870.8|15358
1613468700000|2021-02-16 09:45:00|1875|1874.6|1877|1876.4|1878.4|1878|1875|1874.6|16311
1613469000000|2021-02-16 09:50:00|1877.2|1876.6|1880.6|1880.4|1880.8|1880.4|1877.2|1876.6|16790
1613469300000|2021-02-16 09:55:00|1880.4|1880.2|1882.6|1882.2|1882.8|1882.4|1879.6|1879.4|13052
1613469600000|2021-02-16 10:00:00|1882.4|1882.4|1884.6|1884.2|1885.6|1885.4|1882.4|1882.2|34029
1613469900000|2021-02-16 10:05:00|1884.8|1884.4|1883.6|1883|1886|1885.8|1882.6|1882|30575
1613470200000|2021-02-16 10:10:00|1883.4|1882.8|1883|1882.6|1883.8|1883.4|1881.6|1881.2|14420
1613470500000|2021-02-16 10:15:00|1882.8|1882.4|1884.2|1883.6|1884.4|1884|1881.4|1880.8|13166
1613470800000|2021-02-16 10:20:00|1884|1883.4|1883.2|1882.8|1884.2|1883.8|1881.8|1881.4|8855
1613471100000|2021-02-16 10:25:00|1883|1882.6|1882.8|1882.4|1883.8|1883.6|1882.4|1882|11682
1613471400000|2021-02-16 10:30:00|1883|1882.6|1885.6|1885|1885.8|1885.4|1882.6|1882.4|15100
1613471700000|2021-02-16 10:35:00|1885.4|1884.8|1886|1885.8|1887|1886.4|1884.8|1884.4|12753
1613472000000|2021-02-16 10:40:00|1886.2|1886|1887.8|1887.2|1888.8|1888.2|1885.6|1885.2|13287
1613472300000|2021-02-16 10:45:00|1887.6|1887.4|1887|1886.6|1888.6|1888.4|1886|1885.6|12751
1613472600000|2021-02-16 10:50:00|1886.8|1886.8|1888|1887.6|1888.2|1888|1885.8|1885.2|17930
1613472900000|2021-02-16 10:55:00|1888.2|1887.8|1887|1886.6|1888.6|1888.2|1886.6|1886.4|18344
1613473200000|2021-02-16 11:00:00|1886.8|1886.8|1881.2|1880.8|1888|1887.6|1880.6|1880.2|32627
1613473500000|2021-02-16 11:05:00|1881|1880.6|1878.2|1877.8|1881.4|1881.2|1877.8|1877.2|29541
1613473800000|2021-02-16 11:10:00|1878|1877.6|1879|1878.6|1879.6|1879|1876.4|1876|10102
1613474100000|2021-02-16 11:15:00|1879.2|1878.8|1878.2|1878|1880|1879.4|1878|1877.6|12561
1613474400000|2021-02-16 11:20:00|1878|1877.8|1880.4|1879.8|1881.8|1881.6|1877.8|1877.4|24685
1613474700000|2021-02-16 11:25:00|1880.6|1880|1882.4|1882|1882.6|1882|1880.6|1880|5749
1613475000000|2021-02-16 11:30:00|1882.6|1882.2|1884.6|1884.4|1885|1884.6|1882|1881.6|8362
1613475300000|2021-02-16 11:35:00|1884.8|1884.6|1887.4|1887|1888|1887.8|1884.8|1884.6|11084
1613475600000|2021-02-16 11:40:00|1887.6|1887.2|1889.4|1889|1889.6|1889.4|1887.2|1887|29796
1613475900000|2021-02-16 11:45:00|1889.6|1888.8|1885.4|1884.8|1889.6|1889|1885.2|1884.6|22892
1613476200000|2021-02-16 11:50:00|1885.2|1884.6|1886.6|1886|1887|1886.8|1884.6|1884.4|19071
1613476500000|2021-02-16 11:55:00|1886.4|1885.8|1889.2|1888.6|1889.8|1889.4|1886|1885.4|15813
1613476800000|2021-02-16 12:00:00|1889|1888.4|1885|1884.6|1889|1888.4|1885|1884.4|24500
1613477100000|2021-02-16 12:05:00|1885.2|1884.8|1885.8|1885.4|1888.8|1888.2|1885|1884.6|5325
1613477400000|2021-02-16 12:10:00|1885.6|1885.6|1886.6|1886.2|1887|1886.8|1885.6|1885.2|6204
1613477700000|2021-02-16 12:15:00|1886.4|1886|1886.2|1886|1887|1886.4|1885|1884.6|8875
1613478000000|2021-02-16 12:20:00|1886|1885.8|1885|1884.6|1887|1886.6|1884.8|1884.2|10168
1613478300000|2021-02-16 12:25:00|1885.2|1884.4|1885.8|1885.4|1886|1885.6|1883.8|1883.2|19994
1613478600000|2021-02-16 12:30:00|1885.6|1885.2|1880.2|1879.6|1885.6|1885.2|1879.8|1879.2|14148
1613478900000|2021-02-16 12:35:00|1880|1879.4|1879.4|1879.2|1881.2|1880.8|1878.4|1878.2|12585
1613479200000|2021-02-16 12:40:00|1879.6|1879.4|1876.8|1876.6|1880|1879.8|1876.4|1876|21166
1613479500000|2021-02-16 12:45:00|1877.2|1876.8|1881.8|1881.4|1882|1881.4|1877.2|1876.8|12232
1613479800000|2021-02-16 12:50:00|1881.6|1881.2|1879|1878.6|1881.8|1881.4|1878.6|1878|4542
1613480100000|2021-02-16 12:55:00|1878.8|1878.8|1879|1878.8|1879.8|1879.6|1878.8|1878.2|5563
1613480400000|2021-02-16 13:00:00|1878.8|1878.6|1875.6|1875.2|1879.6|1879.2|1875.4|1875|11006
1613480700000|2021-02-16 13:05:00|1875.4|1875.4|1877.4|1877|1878.8|1878.4|1875.4|1875.2|12939
1613481000000|2021-02-16 13:10:00|1877.2|1876.8|1879|1878.4|1879.8|1879.6|1876.6|1876.2|11329
1613481300000|2021-02-16 13:15:00|1880|1878.6|1881.8|1881.4|1881.8|1881.6|1879|1878.6|17497
1613481600000|2021-02-16 13:20:00|1882|1881.6|1883.6|1883.2|1885|1884.8|1882|1881.6|7608
1613481900000|2021-02-16 13:25:00|1883.8|1883.4|1882.4|1881.8|1885.2|1885|1882|1881.4|7617
1613482200000|2021-02-16 13:30:00|1882.6|1882|1876.4|1876|1883.2|1882.6|1875.6|1875|30293
1613482500000|2021-02-16 13:35:00|1876.6|1876.2|1877.4|1877|1878.2|1878|1875.6|1875.2|14418
1613482800000|2021-02-16 13:40:00|1877.2|1876.8|1874.8|1874.4|1877.4|1877|1874|1873.4|14594
1613483100000|2021-02-16 13:45:00|1874.6|1874.2|1874|1873.4|1876.6|1876.4|1873.2|1873|9212
1613483400000|2021-02-16 13:50:00|1873.8|1873.2|1878.8|1878.6|1879|1878.6|1873.2|1872.8|8909
1613483700000|2021-02-16 13:55:00|1879|1878.8|1879.6|1879|1881|1880.6|1878.8|1878.4|45154
1613484000000|2021-02-16 14:00:00|1879.8|1879.2|1874.6|1874.2|1879.8|1879.4|1872.6|1872|50294
1613484300000|2021-02-16 14:05:00|1874.4|1874|1879.6|1879.4|1879.6|1879.4|1873.8|1873.2|17764
1613484600000|2021-02-16 14:10:00|1880|1879.6|1878.6|1878.2|1881|1880.8|1877|1876.2|10739
1613484900000|2021-02-16 14:15:00|1878.4|1878|1875.6|1875.2|1878.4|1878|1875.2|1874.6|23022
1613485200000|2021-02-16 14:20:00|1875.4|1875|1876.8|1876.4|1877|1876.4|1874.4|1874|15024
1613485500000|2021-02-16 14:25:00|1876.6|1876.2|1876.4|1875.8|1877.2|1876.6|1874.2|1873.6|18189
1613485800000|2021-02-16 14:30:00|1876.2|1875.6|1871.2|1870.6|1878|1877.2|1870.4|1870|38398
1613486100000|2021-02-16 14:35:00|1871|1870.4|1867.4|1866.6|1874.8|1874|1862.6|1862.2|63380
1613486400000|2021-02-16 14:40:00|1867.6|1866.8|1868.6|1867.8|1869.4|1868.8|1863.2|1862.4|35533
1613486700000|2021-02-16 14:45:00|1868.4|1868|1876|1875.6|1876|1875.6|1866.8|1866.6|31312
1613487000000|2021-02-16 14:50:00|1876.2|1875.8|1883.6|1883|1883.6|1883.2|1874.2|1873.6|19369
1613487300000|2021-02-16 14:55:00|1883.4|1883.2|1883.6|1883|1887|1886.2|1883.2|1882.8|11671
1613487600000|2021-02-16 15:00:00|1883.8|1883.2|1880.4|1879.8|1885.6|1885.4|1879|1878.4|21157
1613487900000|2021-02-16 15:05:00|1880.2|1879.4|1882|1881.6|1882.6|1881.8|1878.8|1878.2|18739
1613488200000|2021-02-16 15:10:00|1881.8|1881.4|1877|1876.2|1884.8|1884|1876.2|1875.6|31867
1613488500000|2021-02-16 15:15:00|1877.4|1876.6|1877.4|1876.8|1879.2|1878.6|1872.6|1872|26221
1613488800000|2021-02-16 15:20:00|1877.2|1877|1880.8|1880.2|1881.4|1881|1876.4|1876.2|21415
1613489100000|2021-02-16 15:25:00|1881|1880.4|1887.6|1887|1887.8|1887.2|1879.8|1879.6|23100
1613489400000|2021-02-16 15:30:00|1887.4|1886.8|1884|1883.6|1887.4|1886.8|1882.6|1881.8|22456
1613489700000|2021-02-16 15:35:00|1883.8|1883.8|1886|1885.6|1886|1885.8|1883.4|1883|33476
1613490000000|2021-02-16 15:40:00|1885.8|1885.4|1885.4|1885|1887.6|1887.2|1883.6|1883.2|22970
1613490300000|2021-02-16 15:45:00|1885.6|1885.2|1880|1879.4|1885.8|1885.4|1878.6|1878.2|42566
1613490600000|2021-02-16 15:50:00|1880.2|1879.6|1881.2|1880.6|1885.6|1885|1880|1879.6|31753
1613490900000|2021-02-16 15:55:00|1881.4|1880.8|1881.8|1881.4|1883|1882.6|1879.6|1879.2|31182
1613491200000|2021-02-16 16:00:00|1881.6|1881.6|1883.6|1883.2|1885.8|1885.4|1881|1880.6|32829
1613491500000|2021-02-16 16:05:00|1883.8|1883.4|1884.2|1883.8|1885.8|1885.4|1883.6|1883.2|37591
1613491800000|2021-02-16 16:10:00|1884.4|1884|1882.6|1882.2|1886|1885.8|1882.4|1882.2|44401
1613492100000|2021-02-16 16:15:00|1882.4|1882|1888.4|1888|1889.6|1889.2|1881.2|1880.8|60636
1613492400000|2021-02-16 16:20:00|1888.6|1888.2|1891.4|1891.2|1892|1891.8|1888.2|1888|44100
1613492700000|2021-02-16 16:25:00|1891.2|1891|1890|1889.6|1892.4|1892.2|1889|1888.8|42255
1613548800000|2021-02-17 08:00:00|1897.8|1895|1903.8|1902|1908|1907.6|1894.8|1893|204878
1613549100000|2021-02-17 08:05:00|1904.4|1902.2|1908.2|1906.8|1910.2|1909.6|1902.4|1900.2|171782
1613549400000|2021-02-17 08:10:00|1908|1906.6|1903.8|1902.8|1909|1908.6|1901.4|1900.4|26707
1613549700000|2021-02-17 08:15:00|1903.6|1902.4|1900|1899.6|1906|1904.8|1898.6|1897.6|29672
1613550000000|2021-02-17 08:20:00|1900.2|1899.8|1904.6|1903.8|1910|1909.8|1899.6|1898.8|22953
1613550300000|2021-02-17 08:25:00|1904.8|1904|1906.2|1905.8|1909.8|1908.8|1904.8|1904|25669
1613550600000|2021-02-17 08:30:00|1906|1905.4|1907.8|1907.4|1908.4|1907.6|1904|1903.2|20462
1613550900000|2021-02-17 08:35:00|1908|1907.6|1908.4|1908.2|1909|1908.4|1906.4|1906|12686
1613551200000|2021-02-17 08:40:00|1908.8|1908.4|1911.4|1910.8|1912|1911.6|1907.4|1907|114903
1613551500000|2021-02-17 08:45:00|1911.6|1911|1908.6|1908|1913|1912.6|1908.4|1907.4|49449
1613551800000|2021-02-17 08:50:00|1908.4|1908.2|1917.6|1917.4|1918|1917.6|1908.4|1907.6|76366
1613552100000|2021-02-17 08:55:00|1917.4|1917.2|1920.4|1919.8|1927.8|1926.8|1916.2|1915.6|154827
1613552400000|2021-02-17 09:00:00|1920.8|1920|1926.2|1925.8|1927.4|1927|1920.4|1920|73543
1613552700000|2021-02-17 09:05:00|1926|1926|1923|1922.6|1927.8|1927|1922.6|1922|83380
1613553000000|2021-02-17 09:10:00|1923.2|1922.8|1917.4|1916.2|1924.8|1923.8|1916|1915.6|62368
1613553300000|2021-02-17 09:15:00|1917|1916|1922.8|1922.4|1923.4|1922.8|1912.8|1912|52732
1613553600000|2021-02-17 09:20:00|1923|1922.2|1931.8|1931.4|1934|1933.6|1922.4|1922|123544
1613553900000|2021-02-17 09:25:00|1931.6|1931|1934.6|1934|1939|1938.2|1931.4|1930.8|72043
1613554200000|2021-02-17 09:30:00|1935|1934.6|1939.6|1939|1939.8|1939.2|1933|1932.4|38379
1613554500000|2021-02-17 09:35:00|1939.4|1938.8|1930.2|1929.8|1939.4|1938.8|1930|1929.4|45326
1613554800000|2021-02-17 09:40:00|1930|1929.4|1932.6|1932|1933.8|1933.2|1930|1929.4|33565
1613555100000|2021-02-17 09:45:00|1932.4|1931.8|1931|1930.8|1932.8|1932|1929|1928.8|28665
1613555400000|2021-02-17 09:50:00|1930.8|1930.6|1929.6|1929.2|1933.6|1933|1929.2|1929|64876
1613555700000|2021-02-17 09:55:00|1929.8|1929|1918.2|1917.6|1929.8|1929|1918|1917.2|54288
1613556000000|2021-02-17 10:00:00|1918.8|1917.8|1913.6|1913.2|1920|1919.4|1913.6|1913.2|31933
1613556300000|2021-02-17 10:05:00|1913.8|1913.4|1919.8|1919.4|1921|1920.4|1913.8|1913.4|51903
1613556600000|2021-02-17 10:10:00|1920|1919.2|1920.6|1920.2|1922.4|1922|1918|1917.8|36891
1613556900000|2021-02-17 10:15:00|1920.8|1920|1916|1915.6|1921.8|1921.2|1915|1914.4|19210
1613557200000|2021-02-17 10:20:00|1915.8|1915.8|1914.2|1914|1917|1916.6|1913.6|1913|17036
1613557500000|2021-02-17 10:25:00|1914|1913.8|1912.4|1911.4|1914.6|1913.8|1910.2|1909.6|25762
1613557800000|2021-02-17 10:30:00|1912.2|1911.6|1913|1912.2|1915|1914.2|1911|1910.4|20479
1613558100000|2021-02-17 10:35:00|1913.2|1912.4|1910|1909.6|1913.6|1913|1908.6|1908|13377
1613558400000|2021-02-17 10:40:00|1910.2|1910.2|1914.2|1913.6|1914.4|1914|1908.8|1908|34497
1613558700000|2021-02-17 10:45:00|1914.4|1913.8|1917.2|1916.8|1917.4|1917|1914.4|1913.8|44188
1613559000000|2021-02-17 10:50:00|1917.4|1917|1916.6|1916.4|1918|1917.4|1915.6|1915|24143
1613559300000|2021-02-17 10:55:00|1916.8|1916.2|1917.8|1917.4|1918.4|1918.2|1915.2|1914.8|29478
1613559600000|2021-02-17 11:00:00|1918.2|1917.6|1919.2|1918.8|1921.6|1921|1918.2|1917.6|41062
1613559900000|2021-02-17 11:05:00|1919|1918.6|1920.4|1920|1921|1920.4|1918|1917.6|35766
1613560200000|2021-02-17 11:10:00|1920.6|1920.2|1922.4|1922|1924.2|1923.4|1920|1919.6|32410
1613560500000|2021-02-17 11:15:00|1922.6|1922.2|1924.2|1923.6|1924.4|1923.6|1921.2|1920.8|16871
1613560800000|2021-02-17 11:20:00|1924|1923.8|1925.2|1924.8|1925.4|1925|1923.2|1922.6|14604
1613561100000|2021-02-17 11:25:00|1925|1924.6|1927.2|1926.6|1927.8|1927.2|1924.4|1924|22190
1613561400000|2021-02-17 11:30:00|1927.4|1926.8|1931|1930.4|1932|1931.4|1927.4|1926.8|25531
1613561700000|2021-02-17 11:35:00|1930.8|1930.6|1933|1932.6|1933.8|1933.2|1930.6|1930.6|28869
1613562000000|2021-02-17 11:40:00|1933.2|1932.8|1936.8|1936.4|1937|1936.6|1933.2|1932.6|57581
1613562300000|2021-02-17 11:45:00|1936.6|1936.2|1936.4|1936|1936.6|1936.2|1934.2|1933.8|37657
1613562600000|2021-02-17 11:50:00|1936.2|1936.2|1939.4|1939.2|1939.4|1939.2|1936|1935.6|25742
1613562900000|2021-02-17 11:55:00|1939.2|1939|1944.8|1944.4|1945|1944.4|1938.2|1937.8|57941
1613563200000|2021-02-17 12:00:00|1944.6|1944.2|1944.8|1944.6|1947|1946.6|1942.8|1942.6|52092
1613563500000|2021-02-17 12:05:00|1944.8|1944.4|1941.2|1940.6|1944.8|1944.4|1940.4|1939.6|6836
1613563800000|2021-02-17 12:10:00|1941|1940.4|1942|1941.4|1943.4|1942.6|1939.2|1938.6|5648
1613564100000|2021-02-17 12:15:00|1941.8|1941.2|1938.8|1937.8|1942|1941.6|1938.2|1937.4|3511
1613564400000|2021-02-17 12:20:00|1939|1938|1937.8|1937|1940|1939.6|1936.8|1936.2|4031
1613564700000|2021-02-17 12:25:00|1938|1936.8|1938.4|1937.8|1938.4|1937.8|1937.8|1936.8|0
1613565000000|2021-02-17 12:30:00|1939|1938.6|1943.4|1943|1943.4|1943.2|1937.8|1937.4|16607
1613565300000|2021-02-17 12:35:00|1943.8|1943.2|1944|1943.4|1944.8|1944.4|1942.4|1941.8|20679
1613565600000|2021-02-17 12:40:00|1943.8|1943.2|1942|1941.8|1944.2|1943.8|1941.2|1940.8|19679
1613565900000|2021-02-17 12:45:00|1942.2|1942|1939.8|1939.6|1942.8|1942.4|1939.8|1939|18276
1613566200000|2021-02-17 12:50:00|1940|1939.8|1939.4|1939|1940.6|1940.2|1937.4|1936.6|17962
1613566500000|2021-02-17 12:55:00|1939.2|1938.8|1936.6|1936.2|1939.4|1938.8|1935.2|1935|17602
1613566800000|2021-02-17 13:00:00|1936.4|1936.4|1934.8|1934.2|1938|1937.8|1934|1933.4|40717
1613567100000|2021-02-17 13:05:00|1934.6|1934|1930.6|1930.4|1934.8|1934|1929.4|1929.2|29223
1613567400000|2021-02-17 13:10:00|1930.8|1930.6|1933.8|1933.4|1935.2|1935|1929.6|1929.4|38350
1613567700000|2021-02-17 13:15:00|1934|1933.6|1930.4|1929.8|1934.2|1934|1929.8|1929.6|29117
1613568000000|2021-02-17 13:20:00|1930.6|1930.2|1930.4|1930.2|1931.4|1931|1929.8|1929.4|19986
1613568300000|2021-02-17 13:25:00|1930.6|1930.4|1932|1931.8|1933.6|1933.2|1930.6|1930.2|31505
1613568600000|2021-02-17 13:30:00|1932.2|1931.6|1941.8|1941.2|1943|1942.2|1932|1931.6|110983
1613568900000|2021-02-17 13:35:00|1942|1941.4|1944.6|1944.2|1945|1944.6|1939.2|1938.6|42797
1613569200000|2021-02-17 13:40:00|1945|1944.4|1948.8|1948.4|1950|1949.8|1944|1943.6|113269
1613569500000|2021-02-17 13:45:00|1948.6|1948.2|1946.4|1945.8|1948.6|1948.2|1945|1944.6|26109
1613569800000|2021-02-17 13:50:00|1946.2|1946|1938.4|1937.8|1948.4|1947.6|1937.2|1936.6|38397
1613570100000|2021-02-17 13:55:00|1938.2|1937.4|1934.2|1933.4|1938.2|1937.8|1932.6|1932.2|34493
1613570400000|2021-02-17 14:00:00|1934|1933.6|1935.8|1935.2|1938.6|1938|1932.8|1932.4|27962
1613570700000|2021-02-17 14:05:00|1935.6|1935|1930.2|1929.8|1936.4|1935.8|1928.6|1928|40230
1613571000000|2021-02-17 14:10:00|1930|1930|1927|1926.6|1934.8|1934.2|1926.4|1926|30452
1613571300000|2021-02-17 14:15:00|1926.8|1926.4|1929.6|1929|1930.4|1929.4|1924|1923.4|34010
1613571600000|2021-02-17 14:20:00|1929.4|1928.8|1930.4|1930.2|1932.2|1931.6|1929.2|1928.6|19719
1613571900000|2021-02-17 14:25:00|1930.2|1930|1929.2|1928.6|1931.6|1931|1927.6|1927|19967
1613572200000|2021-02-17 14:30:00|1929|1928.8|1919|1918.4|1930|1929.4|1918.6|1918|68635
1613572500000|2021-02-17 14:35:00|1918.8|1918.2|1907|1906.4|1919.6|1919|1901.8|1901|76981
1613572800000|2021-02-17 14:40:00|1906.8|1906.6|1911.2|1910.6|1913|1912|1904.8|1903.4|67783
1613573100000|2021-02-17 14:45:00|1911.4|1910.4|1915|1914.4|1916|1915.2|1910.8|1910.2|48877
1613573400000|2021-02-17 14:50:00|1915.2|1914.6|1914.8|1914.2|1921|1920.6|1914|1913.2|39302
1613573700000|2021-02-17 14:55:00|1914.6|1914|1912.4|1912|1916.4|1915.6|1912.4|1912|29149
1613574000000|2021-02-17 15:00:00|1912.6|1912.2|1914.2|1913.6|1917.6|1917|1912.2|1912|25170
1613574300000|2021-02-17 15:05:00|1914.4|1913.8|1923|1922.6|1923|1922.6|1913.2|1912.4|33261
1613574600000|2021-02-17 15:10:00|1922.8|1922.4|1915.6|1915.2|1923|1922.6|1915.6|1915|37893
1613574900000|2021-02-17 15:15:00|1915.4|1914.8|1911.6|1911|1918|1917.2|1910.8|1910.4|46353
1613575200000|2021-02-17 15:20:00|1911.8|1910.6|1906.8|1906.4|1912.4|1912.2|1906.6|1906|85405
1613575500000|2021-02-17 15:25:00|1906.6|1906.2|1909.4|1909|1910.8|1910.2|1904.6|1903.6|43933
1613575800000|2021-02-17 15:30:00|1909.6|1909.2|1912.6|1911.8|1914.6|1914|1907.2|1906.6|50821
1613576100000|2021-02-17 15:35:00|1912.4|1912|1912.6|1912.2|1916.4|1916|1911.2|1910.6|42234
1613576400000|2021-02-17 15:40:00|1912.4|1912|1911.8|1911.4|1914.8|1914|1910.8|1910.2|23881
1613576700000|2021-02-17 15:45:00|1912|1911.6|1920.4|1920|1920.8|1920.2|1910.2|1909.4|49327
1613577000000|2021-02-17 15:50:00|1920.2|1919.8|1916.6|1916.2|1921.6|1921|1915|1914.4|29494
1613577300000|2021-02-17 15:55:00|1916.4|1916.4|1912.4|1911.8|1918|1917.4|1912.4|1911.8|51613
1613577600000|2021-02-17 16:00:00|1912.6|1912|1908.6|1908.4|1913.8|1913.2|1908|1907.4|53481
1613577900000|2021-02-17 16:05:00|1908.8|1908.6|1909.4|1909|1911|1910.4|1906.8|1906.2|47750
1613578200000|2021-02-17 16:10:00|1909.2|1908.8|1908.8|1908.4|1910.4|1909.6|1905.8|1905.4|59366
1613578500000|2021-02-17 16:15:00|1908.6|1908.6|1899.4|1899|1908.6|1908.6|1899|1898.2|99535
1613578800000|2021-02-17 16:20:00|1899.6|1899.2|1904.2|1904|1905.6|1905.2|1899.6|1899.2|79790
1613579100000|2021-02-17 16:25:00|1904|1903.8|1904.6|1904|1909.4|1908.8|1904|1903.6|72628
1613635200000|2021-02-18 08:00:00|1906|1905|1904|1902.4|1907.8|1905.4|1898.2|1896|86092
1613635500000|2021-02-18 08:05:00|1905.2|1902.6|1908.4|1906.8|1912|1910.6|1904.6|1902.6|35215
1613635800000|2021-02-18 08:10:00|1908.6|1907|1922.2|1920.6|1922.8|1920.6|1908.4|1906.8|62697
1613636100000|2021-02-18 08:15:00|1922.4|1920.8|1918|1916.8|1924|1922.6|1916.2|1914.8|33332
1613636400000|2021-02-18 08:20:00|1917.8|1916.6|1919.6|1918.6|1921.2|1920|1915|1914|64159
1613636700000|2021-02-18 08:25:00|1919.4|1918.8|1917.8|1917|1924.4|1923.2|1916.4|1915.4|19322
1613637000000|2021-02-18 08:30:00|1918|1917.2|1921.2|1920.6|1924|1923.4|1917.8|1916.8|14080
1613637300000|2021-02-18 08:35:00|1921.4|1920.8|1921.8|1921.4|1925|1924.4|1920.8|1920|21711
1613637600000|2021-02-18 08:40:00|1922|1921.6|1925|1924.2|1925.6|1925|1922|1921.2|13049
1613637900000|2021-02-18 08:45:00|1925.2|1924.4|1926.6|1925.8|1926.8|1926.2|1923.2|1922.8|14373
1613638200000|2021-02-18 08:50:00|1926.8|1926|1925.4|1925.2|1927.4|1926.8|1923.6|1923|19230
1613638500000|2021-02-18 08:55:00|1925.8|1925.4|1924.2|1924|1926.2|1926|1921|1920.6|35062
1613638800000|2021-02-18 09:00:00|1924.6|1924.2|1921.6|1921.4|1927|1926.2|1921.2|1921|20148
1613639100000|2021-02-18 09:05:00|1921.4|1921.2|1918.6|1918.2|1922.2|1921.6|1918.6|1918|37196
1613639400000|2021-02-18 09:10:00|1918.8|1918.4|1925|1924.6|1925.2|1924.8|1917.2|1916.6|25866
1613639700000|2021-02-18 09:15:00|1924.8|1924.4|1921.4|1921|1925.4|1925.2|1920|1919.6|32521
1613640000000|2021-02-18 09:20:00|1921.2|1920.8|1914.2|1913.6|1922|1921.6|1913.4|1913|32194
1613640300000|2021-02-18 09:25:00|1914|1913.4|1908.8|1908.2|1915|1914.4|1906.8|1906|33541
1613640600000|2021-02-18 09:30:00|1909|1908.4|1908.8|1908|1910|1909.4|1906.8|1906.2|10245
1613640900000|2021-02-18 09:35:00|1908.6|1907.8|1906.2|1905.6|1910.2|1909.8|1905.8|1905.2|24400
1613641200000|2021-02-18 09:40:00|1905.6|1905.4|1909.6|1909|1910.8|1910.2|1904|1903|21493
1613641500000|2021-02-18 09:45:00|1909.4|1908.8|1909|1908.4|1912.2|1911.6|1908.6|1908|15541
1613641800000|2021-02-18 09:50:00|1908.8|1908.6|1904.2|1903.4|1909.4|1909|1904|1903.2|13231
1613642100000|2021-02-18 09:55:00|1904.4|1903.6|1904.6|1904|1904.6|1904.2|1901.4|1900.8|24004
1613642400000|2021-02-18 10:00:00|1904.8|1904.2|1905|1904.4|1907.4|1906.6|1904.6|1904|18261
1613642700000|2021-02-18 10:05:00|1905.2|1904.6|1904|1903.6|1907|1906.6|1903.8|1903.2|43805
1613643000000|2021-02-18 10:10:00|1904.4|1903.8|1907.6|1907|1908.8|1908.2|1904|1903.6|21977
1613643300000|2021-02-18 10:15:00|1907.4|1906.6|1906.2|1905.4|1907.8|1907|1905|1904.6|11903
1613643600000|2021-02-18 10:20:00|1906|1905.6|1906|1905.6|1908.6|1908.2|1905.2|1904.4|54030
1613643900000|2021-02-18 10:25:00|1906.2|1905.8|1909.2|1908.6|1910|1909.6|1905.8|1905.6|70227
1613644200000|2021-02-18 10:30:00|1909|1908.4|1910.8|1910.6|1914.6|1914.4|1907.6|1907.4|86730
1613644500000|2021-02-18 10:35:00|1911|1910.8|1912.4|1912|1912.4|1912.2|1908.8|1908.6|25095
1613644800000|2021-02-18 10:40:00|1912.6|1912.2|1908.8|1908.6|1914.4|1913.8|1908.8|1908.4|44029
1613645100000|2021-02-18 10:45:00|1909|1908.4|1897.2|1896.6|1909|1908.8|1895.2|1894.6|138262
1613645400000|2021-02-18 10:50:00|1897|1896.8|1896.2|1895.4|1897.6|1897.2|1893.8|1893.2|42877
1613645700000|2021-02-18 10:55:00|1896.4|1895.6|1895.2|1894.4|1898.4|1897.6|1894.2|1893.6|25605
1613646000000|2021-02-18 11:00:00|1895|1894.2|1887.2|1886.6|1895|1894.2|1884.8|1884|33162
1613646300000|2021-02-18 11:05:00|1887|1886.4|1891.6|1890.6|1893|1892.2|1884.8|1884|70464
1613646600000|2021-02-18 11:10:00|1891.4|1890.4|1890.8|1890.4|1893.2|1892.4|1890.6|1890.2|11399
1613646900000|2021-02-18 11:15:00|1890.6|1890.2|1891.4|1891|1894.2|1893.2|1889.2|1888.4|15408
1613647200000|2021-02-18 11:20:00|1891|1890.8|1893.4|1892.8|1893.6|1892.8|1889.8|1889.4|12613
1613647500000|2021-02-18 11:25:00|1893.6|1892.6|1893.4|1893|1894.4|1893.6|1892|1891.2|10674
1613647800000|2021-02-18 11:30:00|1893.2|1892.8|1889.6|1889.4|1893.4|1893|1889.6|1889|11454
1613648100000|2021-02-18 11:35:00|1889.4|1889|1896.8|1896.2|1897.4|1896.8|1889|1888.4|24799
1613648400000|2021-02-18 11:40:00|1896.6|1896|1899.8|1899.2|1900|1899.4|1896.2|1895.8|45157
1613648700000|2021-02-18 11:45:00|1900|1899.4|1900.2|1899.6|1901.6|1901|1896.4|1895.8|29997
1613649000000|2021-02-18 11:50:00|1900.4|1899.8|1902.4|1901.8|1904.2|1903.6|1900.4|1899.8|9014
1613649300000|2021-02-18 11:55:00|1902.2|1901.6|1904.2|1903.4|1904.6|1903.8|1899.6|1899.2|17010
1613649600000|2021-02-18 12:00:00|1904|1903.6|1903.2|1902.4|1904.6|1904.2|1902|1901.4|16835
1613649900000|2021-02-18 12:05:00|1902.4|1902.6|1903.8|1903.6|1905|1904.6|1901.2|1900.6|14212
1613650200000|2021-02-18 12:10:00|1904.2|1903.4|1904.6|1904|1905.8|1905.4|1903.8|1903.4|11496
1613650500000|2021-02-18 12:15:00|1904.4|1903.8|1904.4|1903.6|1905.6|1904.8|1902.4|1901.8|10735
1613650800000|2021-02-18 12:20:00|1904.2|1903.8|1906.2|1906|1906.6|1906|1903.6|1903|6046
1613651100000|2021-02-18 12:25:00|1906.6|1906.2|1906.8|1906.2|1907.4|1906.8|1903.6|1903|9549
1613651400000|2021-02-18 12:30:00|1907|1906.4|1910|1909.6|1910|1909.8|1903.4|1903|15019
1613651700000|2021-02-18 12:35:00|1910.2|1909.8|1906.6|1906.2|1911.8|1911.2|1905.8|1905.4|23279
1613652000000|2021-02-18 12:40:00|1906.4|1906.4|1905.8|1905|1907.8|1907.2|1904.6|1904|8738
1613652300000|2021-02-18 12:45:00|1905.6|1904.8|1906|1905.6|1908.6|1908.2|1904.2|1903.4|9406
1613652600000|2021-02-18 12:50:00|1906.2|1905.8|1904.6|1904.2|1907|1906.4|1904|1903.6|11425
1613652900000|2021-02-18 12:55:00|1904.8|1904|1903.2|1902.6|1905.2|1904.6|1900.4|1900|26737
1613653200000|2021-02-18 13:00:00|1903.4|1902.8|1902.8|1902.2|1903.6|1903.2|1901.4|1900.8|11996
1613653500000|2021-02-18 13:05:00|1903|1902.4|1906.2|1905.8|1906.6|1906|1900|1899.6|43725
1613653800000|2021-02-18 13:10:00|1906|1906|1909.2|1908.4|1909.8|1909.2|1905.4|1904.8|74468
1613654100000|2021-02-18 13:15:00|1909.4|1908.6|1909.8|1909.2|1910|1909.6|1905.6|1905.2|45731
1613654400000|2021-02-18 13:20:00|1909.6|1909|1909.2|1908.6|1910|1909.4|1908|1907.4|8480
1613654700000|2021-02-18 13:25:00|1909.4|1908.8|1908.2|1907.8|1909.4|1909|1906.8|1906.4|13348
1613655000000|2021-02-18 13:30:00|1908.6|1908|1907.2|1906.4|1909.4|1909.2|1906.4|1905.8|8793
1613655300000|2021-02-18 13:35:00|1907|1906.6|1906.2|1905.8|1908|1907.6|1904.6|1904.2|41028
1613655600000|2021-02-18 13:40:00|1906.4|1906|1907|1906.4|1908.4|1908.2|1904.8|1904.4|23130
1613655900000|2021-02-18 13:45:00|1906.8|1906.2|1907.4|1906.8|1910|1909.4|1903.8|1903.4|119544
1613656200000|2021-02-18 13:50:00|1907.2|1906.6|1907.6|1907.2|1908.8|1908|1905.2|1904.6|17587
1613656500000|2021-02-18 13:55:00|1907.8|1907.4|1907.4|1907|1907.8|1907.4|1906.2|1906|17337
1613656800000|2021-02-18 14:00:00|1907.6|1907.2|1910.4|1910|1912.4|1911.8|1905.2|1904.6|28767
1613657100000|2021-02-18 14:05:00|1910.2|1909.8|1908.6|1908.2|1912.6|1912.2|1908.4|1907.8|22932
1613657400000|2021-02-18 14:10:00|1908.4|1908|1909.2|1908.8|1911|1910.2|1907.4|1906.6|10915
1613657700000|2021-02-18 14:15:00|1909.6|1909|1911|1910.4|1912.4|1912|1909.4|1908.8|11926
1613658000000|2021-02-18 14:20:00|1910.8|1910.2|1916|1915.6|1916.2|1915.6|1910.6|1910.2|17043
1613658300000|2021-02-18 14:25:00|1916.4|1915.8|1918.6|1918|1920|1919.4|1914.8|1914.2|29648
1613658600000|2021-02-18 14:30:00|1918.4|1917.8|1914.8|1914.4|1919|1918.6|1912.4|1912|33416
1613658900000|2021-02-18 14:35:00|1915|1914.6|1915.6|1915.4|1923.4|1922.6|1914|1913.4|35454
1613659200000|2021-02-18 14:40:00|1915.4|1915.2|1914|1913.2|1918.2|1917.6|1911|1910.2|30009
1613659500000|2021-02-18 14:45:00|1913.8|1913|1916.2|1915.6|1918.6|1918.4|1913|1912.2|25217
1613659800000|2021-02-18 14:50:00|1916.4|1915.8|1915.2|1914.6|1918.4|1917.2|1912.4|1912|36413
1613660100000|2021-02-18 14:55:00|1915|1914.8|1920.8|1920.2|1925.8|1925|1914.8|1914.2|49735
1613660400000|2021-02-18 15:00:00|1921.2|1920.4|1920.6|1920.2|1924.6|1924|1917.4|1917.2|25217
1613660700000|2021-02-18 15:05:00|1921|1920.4|1913.2|1912.8|1921.4|1920.8|1911.8|1911|28213
1613661000000|2021-02-18 15:10:00|1913.4|1913|1911|1910.4|1916.4|1915.8|1910.6|1910|60451
1613661300000|2021-02-18 15:15:00|1910.8|1910.2|1903.6|1903.2|1912.4|1912|1902.6|1902|36952
1613661600000|2021-02-18 15:20:00|1904|1903.4|1903.2|1902.6|1905.8|1905.4|1902|1901.6|39075
1613661900000|2021-02-18 15:25:00|1903|1902.4|1903.4|1902.8|1904|1903.4|1897.8|1897|70679
1613662200000|2021-02-18 15:30:00|1903.2|1902.6|1902.2|1901.6|1903.2|1902.6|1898.6|1898|30089
1613662500000|2021-02-18 15:35:00|1902|1901.4|1904.6|1904.2|1905.8|1905.6|1901|1900.4|77251
1613662800000|2021-02-18 15:40:00|1904.4|1904|1900.8|1900.4|1904.4|1904|1900.6|1900.2|78126
1613663100000|2021-02-18 15:45:00|1900.6|1900.2|1904.6|1904.2|1904.8|1904.2|1898|1897.4|42665
1613663400000|2021-02-18 15:50:00|1904.4|1904|1905.4|1905|1907.2|1906.8|1903.2|1902.6|46740
1613663700000|2021-02-18 15:55:00|1905.6|1905.2|1901|1900.6|1906.2|1905.8|1900.6|1900|44156
1613664000000|2021-02-18 16:00:00|1900.8|1900.8|1900.4|1900|1906|1905.2|1899.8|1899.2|42856
1613664300000|2021-02-18 16:05:00|1900.6|1900.2|1900.6|1900|1903.4|1902.8|1899.2|1898.2|47564
1613664600000|2021-02-18 16:10:00|1900.8|1900.2|1908.6|1908.2|1908.6|1908.4|1900.8|1900.2|37214
1613664900000|2021-02-18 16:15:00|1908.8|1908.4|1908.4|1908.2|1912.6|1912|1905.4|1905|46813
1613665200000|2021-02-18 16:20:00|1908.6|1908.4|1906.4|1906.2|1908.8|1908.6|1905.4|1904.8|45065
1613665500000|2021-02-18 16:25:00|1906.6|1906.4|1905.8|1905.4|1908|1907.8|1905.4|1905|40536
1613721600000|2021-02-19 08:00:00|1910.8|1910|1910.8|1909|1920.4|1915.6|1905.4|1902.4|64235
1613721900000|2021-02-19 08:05:00|1911|1909.2|1912.4|1911|1915.6|1913.6|1907|1905.2|19046
1613722200000|2021-02-19 08:10:00|1912.2|1910.8|1908.4|1907.6|1913.6|1912.2|1906.6|1905.8|22448
1613722500000|2021-02-19 08:15:00|1908.6|1907.4|1912|1911.2|1913.4|1912.4|1905|1904.2|41432
1613722800000|2021-02-19 08:20:00|1912.2|1911|1908.8|1908|1913.4|1912.6|1906|1905|40985
1613723100000|2021-02-19 08:25:00|1909|1908.2|1912.4|1911.6|1913|1912|1908.4|1907.6|26435
1613723400000|2021-02-19 08:30:00|1912.6|1911.8|1918.2|1917.2|1922.4|1921.6|1912.2|1911.4|43909
1613723700000|2021-02-19 08:35:00|1917.6|1917.4|1924.8|1924.2|1925|1924.6|1917.4|1917|32478
1613724000000|2021-02-19 08:40:00|1925|1924.4|1916.6|1916|1929|1928.6|1916.4|1915.8|101574
1613724300000|2021-02-19 08:45:00|1916.4|1916.2|1913.6|1913.2|1917.8|1917|1912|1911.4|14787
1613724600000|2021-02-19 08:50:00|1913.8|1913.4|1921.4|1921|1922|1921.4|1913.6|1913|14469
1613724900000|2021-02-19 08:55:00|1921.6|1921.2|1925.6|1925.2|1925.8|1925.6|1921.6|1921|31088
1613725200000|2021-02-19 09:00:00|1926|1925.4|1923.2|1922.8|1926.8|1926.4|1922.8|1922|29518
1613725500000|2021-02-19 09:05:00|1923|1922.6|1926.6|1926|1928.8|1928|1922.4|1921.8|19579
1613725800000|2021-02-19 09:10:00|1926.8|1926.2|1929|1928.6|1931.2|1930.6|1926|1925.8|30530
1613726100000|2021-02-19 09:15:00|1928.8|1928.2|1928.4|1928|1931|1930.6|1927|1926.4|23159
1613726400000|2021-02-19 09:20:00|1928.6|1927.8|1931.6|1931|1931.8|1931.2|1926.8|1926.2|14984
1613726700000|2021-02-19 09:25:00|1931.4|1931.2|1929.2|1928.6|1933|1932.2|1928.2|1927.8|21825
1613727000000|2021-02-19 09:30:00|1929.4|1928.8|1934|1933.2|1934.2|1933.8|1929.4|1928.6|45552
1613727300000|2021-02-19 09:35:00|1934.2|1933.4|1937.4|1937|1938.2|1938|1932.4|1932|73336
1613727600000|2021-02-19 09:40:00|1937.2|1936.8|1933.2|1932.8|1939|1938.2|1933.2|1932.6|30749
1613727900000|2021-02-19 09:45:00|1933.4|1933|1937.6|1937|1939|1938.6|1933.2|1932.6|34093
1613728200000|2021-02-19 09:50:00|1937.4|1936.8|1939|1938.4|1943|1942.6|1936.6|1935.8|86367
1613728500000|2021-02-19 09:55:00|1938.8|1938.6|1939.4|1938.6|1940|1939.6|1937.8|1937.2|22839
1613728800000|2021-02-19 10:00:00|1939.2|1938.4|1944.4|1944|1945|1944.6|1939|1938.2|25064
1613729100000|2021-02-19 10:05:00|1944.2|1943.8|1942|1941.4|1944.4|1943.8|1940|1939.4|19217
1613729400000|2021-02-19 10:10:00|1942.2|1941.6|1951.2|1950.6|1954.2|1953.6|1937.8|1937|212687
1613729700000|2021-02-19 10:15:00|1951|1950.2|1953.4|1953|1955|1954.6|1949.4|1948.4|77263
1613730000000|2021-02-19 10:20:00|1953.2|1952.8|1950.6|1950.2|1954|1953.6|1949.2|1948.6|29477
1613730300000|2021-02-19 10:25:00|1950.8|1950.4|1949|1948.6|1950.8|1950.6|1948.4|1947.6|20420
1613730600000|2021-02-19 10:30:00|1949.2|1948.8|1948|1947.6|1950.6|1950.2|1946.8|1946.6|22573
1613730900000|2021-02-19 10:35:00|1948.2|1947.8|1950.4|1950|1950.4|1950|1947.2|1946.8|38392
1613731200000|2021-02-19 10:40:00|1950.2|1949.8|1954.8|1954.4|1954.8|1954.4|1949.8|1949.4|39255
1613731500000|2021-02-19 10:45:00|1955|1954.2|1960.6|1960.4|1960.6|1960.4|1954.4|1953.8|64528
1613731800000|2021-02-19 10:50:00|1960.8|1960.6|1959.2|1958.6|1963.4|1962.6|1957|1956.4|101943
1613732100000|2021-02-19 10:55:00|1959|1958.4|1961|1960.4|1961.8|1961.4|1957.4|1956.6|78171
1613732400000|2021-02-19 11:00:00|1960.8|1960.6|1964.2|1963.8|1972.2|1972|1960.6|1960.4|66202
1613732700000|2021-02-19 11:05:00|1964|1963.6|1964.6|1964|1966.2|1965.8|1962.4|1961.8|21897
1613733000000|2021-02-19 11:10:00|1964.8|1964.2|1957.4|1957|1965|1964.8|1957.4|1957|25267
1613733300000|2021-02-19 11:15:00|1957.6|1957.2|1954.4|1953.8|1958.8|1958.2|1954.4|1953.6|19169
1613733600000|2021-02-19 11:20:00|1954.2|1953.6|1952.8|1952.4|1954.4|1954|1949.8|1949|74308
1613733900000|2021-02-19 11:25:00|1953|1952.6|1952.2|1951.8|1954.6|1954|1952|1951.6|20194
1613734200000|2021-02-19 11:30:00|1952|1951.6|1949.4|1949|1952|1951.6|1948.6|1948|27278
1613734500000|2021-02-19 11:35:00|1949.6|1949.2|1948.8|1948.2|1950.4|1950.2|1947.6|1947|34200
1613734800000|2021-02-19 11:40:00|1949|1948.4|1950.4|1949.8|1953|1952.4|1949|1948.4|39822
1613735100000|2021-02-19 11:45:00|1950.6|1950|1951|1950.4|1955|1954.6|1950.6|1950|20187
1613735400000|2021-02-19 11:50:00|1950.8|1950.6|1949.8|1949.2|1951|1950.6|1947|1946.8|44036
1613735700000|2021-02-19 11:55:00|1949.6|1949.4|1952|1951.2|1952.2|1951.8|1949|1948.6|14772
1613736000000|2021-02-19 12:00:00|1951.8|1951.4|1952.2|1952|1952.6|1952|1949.6|1949|38869
1613736300000|2021-02-19 12:05:00|1952.4|1952.2|1952.8|1952.4|1953.8|1953.2|1950.8|1950.4|20761
1613736600000|2021-02-19 12:10:00|1952.6|1952.2|1956.6|1956.4|1957.2|1956.6|1951.2|1950.6|21587
1613736900000|2021-02-19 12:15:00|1956.4|1956.2|1956.8|1956.6|1957.6|1957|1954.4|1954.2|23331
1613737200000|2021-02-19 12:20:00|1957|1956.8|1956.2|1955.8|1958.6|1958.2|1955.4|1955|23962
1613737500000|2021-02-19 12:25:00|1956.4|1956|1960.4|1960|1960.4|1960|1956.4|1956|15056
1613737800000|2021-02-19 12:30:00|1960.6|1960.2|1958|1957.6|1961.2|1960.8|1957.8|1957|18310
1613738100000|2021-02-19 12:35:00|1958.2|1957.8|1957.6|1957.2|1959.2|1958.8|1955.6|1955|19367
1613738400000|2021-02-19 12:40:00|1957.4|1957|1959.4|1959|1960|1959.8|1957.2|1956.6|13776
1613738700000|2021-02-19 12:45:00|1959.6|1959.2|1957.6|1957.2|1960|1959.6|1957|1956.6|19552
1613739000000|2021-02-19 12:50:00|1957.8|1957.4|1962.8|1962|1963|1962.4|1957.8|1957.2|17065
1613739300000|2021-02-19 12:55:00|1963|1962.2|1963.6|1963.4|1963.8|1963.4|1962.2|1961.6|16262
1613739600000|2021-02-19 13:00:00|1963.8|1963.6|1968.4|1968|1969.2|1968.4|1963.8|1963.6|43862
1613739900000|2021-02-19 13:05:00|1968.6|1967.8|1969.6|1969.4|1969.8|1969.4|1967.4|1967|24175
1613740200000|2021-02-19 13:10:00|1969.8|1969.6|1971.8|1971.4|1973|1972.6|1969.8|1969.6|36554
1613740500000|2021-02-19 13:15:00|1971.6|1971.2|1967.6|1967.2|1971.8|1971.6|1966.6|1966.2|18704
1613740800000|2021-02-19 13:20:00|1967.8|1967.4|1967|1966.6|1968|1967.8|1965.4|1964.6|14009
1613741100000|2021-02-19 13:25:00|1966.8|1966.4|1971.8|1971.2|1972|1971.2|1966.2|1966|29161
1613741400000|2021-02-19 13:30:00|1972|1971.4|1974.4|1974.2|1974.6|1974.4|1970.2|1969.8|44859
1613741700000|2021-02-19 13:35:00|1974.2|1974|1968.8|1968.2|1974.6|1974.2|1968.6|1968|44291
1613742000000|2021-02-19 13:40:00|1969|1968.4|1968.8|1968.4|1969.4|1968.8|1966.2|1965.2|28215
1613742300000|2021-02-19 13:45:00|1968.6|1968.2|1969.6|1969|1969.8|1969.4|1967.4|1967|18146
1613742600000|2021-02-19 13:50:00|1969.4|1969.2|1972.2|1971.6|1972.2|1971.6|1967|1966.2|37068
1613742900000|2021-02-19 13:55:00|1972.4|1971.8|1974.4|1974|1974.6|1974.2|1970|1969.4|24372
1613743200000|2021-02-19 14:00:00|1974.2|1973.6|1971|1970.4|1974.4|1974.2|1970.2|1969.6|46059
1613743500000|2021-02-19 14:05:00|1971.2|1970.6|1972|1971.6|1974.6|1974.2|1970.8|1970|80488
1613743800000|2021-02-19 14:10:00|1972.4|1971.8|1978.6|1977.8|1978.6|1977.8|1971.2|1970.6|86212
1613744100000|2021-02-19 14:15:00|1978.4|1978|1980.4|1980|1980.6|1980.4|1974.8|1974.6|123430
1613744400000|2021-02-19 14:20:00|1980.2|1979.6|1981|1980.6|1983|1982.8|1978.6|1978|57710
1613744700000|2021-02-19 14:25:00|1980.6|1980|1983.6|1983.2|1984.6|1984|1979.6|1978.8|57924
1613745000000|2021-02-19 14:30:00|1983.8|1983|1989|1988.6|1992|1991.2|1982.4|1981.6|102176
1613745300000|2021-02-19 14:35:00|1988.8|1988.2|1985|1984.2|1989.2|1988.6|1981.8|1981|34038
1613745600000|2021-02-19 14:40:00|1985.4|1983.8|1989.2|1988|1989.4|1988.8|1982.2|1981.6|51499
1613745900000|2021-02-19 14:45:00|1989|1988.2|1988.6|1988|1993|1992.6|1987|1986.4|53963
1613746200000|2021-02-19 14:50:00|1988.8|1988.4|1993.8|1993.2|1993.8|1993.2|1987.6|1987|54122
1613746500000|2021-02-19 14:55:00|1994|1993|1993.8|1993.2|1995|1994.8|1990|1989.8|132053
1613746800000|2021-02-19 15:00:00|1994|1993.4|1990.8|1990.2|1994|1993.6|1986|1985.6|43884
1613747100000|2021-02-19 15:05:00|1991|1990.4|1991.4|1990.8|1993|1992.2|1986.8|1985.8|28413
1613747400000|2021-02-19 15:10:00|1991.2|1991|1988.2|1987.4|1992.2|1991.6|1985|1984.4|65227
1613747700000|2021-02-19 15:15:00|1988|1987.6|1988.2|1987.8|1991.4|1990.8|1987.2|1986.8|55321
1613748000000|2021-02-19 15:20:00|1988|1988|1992.2|1992|1992.6|1992.2|1988|1987.6|26547
1613748300000|2021-02-19 15:25:00|1992.4|1992.2|1987.2|1986.6|1993|1992.6|1987.2|1986.4|38145
1613748600000|2021-02-19 15:30:00|1987.4|1986.8|1987|1986.4|1988.2|1987.6|1984.2|1983.4|30862
1613748900000|2021-02-19 15:35:00|1987.2|1986.6|1992.2|1991.8|1992.6|1992.2|1986.6|1986.2|42764
1613749200000|2021-02-19 15:40:00|1992.4|1992|1991.2|1990.6|1995|1994.8|1989.4|1988.6|95708
1613749500000|2021-02-19 15:45:00|1991.4|1990.8|1986.6|1986|1991.4|1991|1985|1984.6|40088
1613749800000|2021-02-19 15:50:00|1986.8|1986.2|1987.4|1987|1990.6|1990.2|1986.8|1986.2|29644
1613750100000|2021-02-19 15:55:00|1987.6|1987.2|1991.8|1991.2|1992.2|1992|1987.6|1987.2|45185
1613750400000|2021-02-19 16:00:00|1991.6|1991.4|1989.2|1988.8|1992.8|1992.4|1989|1988.8|24566
1613750700000|2021-02-19 16:05:00|1989.4|1989|1991.6|1991.4|1993|1992.6|1989.2|1988.8|54047
1613751000000|2021-02-19 16:10:00|1991.8|1991.6|1990.8|1990.6|1992.6|1992.2|1987.6|1987.2|87059
1613751300000|2021-02-19 16:15:00|1991|1990.4|1991.8|1991.4|1992|1991.6|1988.6|1988.2|45697
1613751600000|2021-02-19 16:20:00|1991.6|1991.2|1992.8|1992.4|1993|1992.8|1991.2|1991|88502
1613751900000|2021-02-19 16:25:00|1992.6|1992.6|1992.6|1992|1993.8|1993.6|1991.6|1991.4|83781
1613980800000|2021-02-22 08:00:00|1979.2|1978.4|1987|1984|1990|1987.4|1962|1961.2|146718
1613981100000|2021-02-22 08:05:00|1986.6|1984.2|1991.8|1990.2|1991.8|1990.4|1976.8|1974.6|46008
1613981400000|2021-02-22 08:10:00|1991|1990.6|1991.2|1990|1995.8|1994|1985.8|1985|39810
1613981700000|2021-02-22 08:15:00|1991.4|1990.2|1974.2|1973.6|1991.4|1990.2|1971.8|1971|47860
1613982000000|2021-02-22 08:20:00|1974|1973|1964.6|1963.2|1974.4|1973.6|1964.6|1963.2|45341
1613982300000|2021-02-22 08:25:00|1964.4|1963|1960.4|1959.6|1967.2|1966.2|1959.4|1957.8|58776
1613982600000|2021-02-22 08:30:00|1960.2|1959.2|1967.6|1966.6|1969.8|1968.4|1957.8|1956.4|59177
1613982900000|2021-02-22 08:35:00|1968|1966.4|1970.6|1969.6|1970.8|1969.8|1961|1960|62646
1613983200000|2021-02-22 08:40:00|1970.4|1969.4|1969.8|1968.6|1972.6|1971.2|1968.6|1967.6|79207
1613983500000|2021-02-22 08:45:00|1970|1968.8|1967.6|1966.4|1970|1969|1966|1965|31614
1613983800000|2021-02-22 08:50:00|1967.4|1966.2|1962.6|1961.4|1967.4|1966.4|1962.6|1961.4|41521
1613984100000|2021-02-22 08:55:00|1962.4|1961|1968|1966.8|1970.8|1969.4|1960.2|1959.2|24208
1613984400000|2021-02-22 09:00:00|1967.8|1966.6|1971.8|1971|1974|1973.2|1963.2|1962.2|35587
1613984700000|2021-02-22 09:05:00|1972.2|1970.8|1970.2|1969|1974.6|1973.6|1967|1966.2|19677
1613985000000|2021-02-22 09:10:00|1970.4|1969.2|1970.6|1969.8|1974.2|1973.4|1969.4|1969|23973
1613985300000|2021-02-22 09:15:00|1970.8|1970|1972.8|1972.2|1974.2|1973.6|1969|1968|26037
1613985600000|2021-02-22 09:20:00|1972.6|1972.4|1971.2|1970.4|1977.8|1977.4|1970.2|1969.2|28928
1613985900000|2021-02-22 09:25:00|1971|1970|1964.4|1963.8|1973.2|1972.6|1964.4|1963.6|21225
1613986200000|2021-02-22 09:30:00|1964.2|1963.6|1967.4|1966.8|1969.4|1968.8|1964|1963|25816
1613986500000|2021-02-22 09:35:00|1967.6|1967|1970.8|1970.2|1970.8|1970.2|1966.6|1965.8|17921
1613986800000|2021-02-22 09:40:00|1971|1970.4|1969.6|1969|1973.8|1973.4|1969.2|1968.8|22795
1613987100000|2021-02-22 09:45:00|1969.4|1968.8|1973.6|1973|1975.8|1975|1968|1967.6|20882
1613987400000|2021-02-22 09:50:00|1973.4|1972.8|1974.8|1974.4|1975.4|1975|1971.6|1971.2|11157
1613987700000|2021-02-22 09:55:00|1975|1974.6|1980.6|1980|1982.6|1981.8|1974.8|1974.4|38613
1613988000000|2021-02-22 10:00:00|1980.4|1979.8|1978.8|1978.6|1982.4|1982|1977.8|1977|11272
1613988300000|2021-02-22 10:05:00|1978.6|1978.4|1978.4|1977.6|1979.2|1978.6|1975|1974.6|13311
1613988600000|2021-02-22 10:10:00|1978.6|1977.8|1979.4|1978.6|1981.2|1980.8|1978.6|1977.8|16883
1613988900000|2021-02-22 10:15:00|1979.2|1978.4|1975.8|1975.2|1979.2|1978.6|1974.8|1974.4|13378
1613989200000|2021-02-22 10:20:00|1976|1975.4|1974.6|1974|1977.8|1977.2|1973.8|1973.4|11319
1613989500000|2021-02-22 10:25:00|1974.4|1974.2|1976|1975.4|1979|1978.2|1974.2|1974.2|16260
1613989800000|2021-02-22 10:30:00|1976.2|1975.6|1979.4|1979|1980.8|1980.4|1975|1974.4|22795
1613990100000|2021-02-22 10:35:00|1979.6|1979.2|1984.8|1984.4|1985|1984.6|1979.4|1978.8|33378
1613990400000|2021-02-22 10:40:00|1985|1984.6|1980.6|1980|1985|1984.6|1980|1979.6|25094
1613990700000|2021-02-22 10:45:00|1980.8|1980.2|1981.2|1980.8|1981.4|1981.2|1979.6|1979.4|13588
1613991000000|2021-02-22 10:50:00|1981|1981|1978|1977.6|1981.2|1981|1978|1977.6|17174
1613991300000|2021-02-22 10:55:00|1978.2|1977.8|1981.4|1981|1981.4|1981|1978|1977.4|17528
1613991600000|2021-02-22 11:00:00|1981.6|1981.2|1988.2|1987.6|1988.4|1987.6|1981.4|1981.2|31775
1613991900000|2021-02-22 11:05:00|1988|1987.4|1986|1985.6|1988.2|1988|1984|1983.6|14787
1613992200000|2021-02-22 11:10:00|1986.2|1985.8|1983.8|1983.2|1986.2|1986|1983|1982.6|8674
1613992500000|2021-02-22 11:15:00|1984|1983.4|1987.6|1987.2|1989.8|1989.2|1983.6|1983.2|14935
1613992800000|2021-02-22 11:20:00|1987.4|1987|1988|1987.6|1988.4|1988|1985.6|1985|12814
1613993100000|2021-02-22 11:25:00|1987.8|1987.4|1983.2|1982.6|1989|1988.6|1982.4|1982|14140
1613993400000|2021-02-22 11:30:00|1983.6|1982.8|1981|1980.6|1984.8|1984.4|1980.8|1980.4|18662
1613993700000|2021-02-22 11:35:00|1980.8|1980.4|1980.8|1980.4|1981.6|1981.2|1979.8|1979|14539
1613994000000|2021-02-22 11:40:00|1981|1980.2|1987.4|1986.8|1987.6|1987|1981|1980.2|16065
1613994300000|2021-02-22 11:45:00|1987.2|1986.6|1986.2|1985.6|1989|1988.4|1986.2|1985.6|19000
1613994600000|2021-02-22 11:50:00|1986.4|1985.8|1988|1987.6|1989.6|1989.2|1986.4|1985.8|17262
1613994900000|2021-02-22 11:55:00|1988.2|1987.8|1994.4|1994.2|1995|1994.8|1988.2|1987.8|36723
1613995200000|2021-02-22 12:00:00|1994.6|1994.4|1996.8|1996.4|1999|1998.8|1994.4|1994.2|66044
1613995500000|2021-02-22 12:05:00|1996.6|1996.2|1995.6|1995.2|1997.2|1996.8|1993.6|1993|26736
1613995800000|2021-02-22 12:10:00|1995.4|1995|1997.8|1997.6|1998.8|1998.4|1994.8|1994.4|36521
1613996100000|2021-02-22 12:15:00|1998|1997.8|1996.8|1996.4|2000|1999.6|1995.6|1995.2|35158
1613996400000|2021-02-22 12:20:00|1997|1996.6|1993.8|1993.4|1997.6|1997.2|1993|1992.4|19301
1613996700000|2021-02-22 12:25:00|1993.6|1993.2|1999|1998.6|2000|1998.6|1992.4|1992|152137
1613997000000|2021-02-22 12:30:00|1998.8|1998.4|1995.8|1995.2|1999.2|1999|1995.4|1995|30315
1613997300000|2021-02-22 12:35:00|1996|1995.4|1998|1997.8|1998.6|1998|1996|1995.4|34212
1613997600000|2021-02-22 12:40:00|1998.2|1998|1994.2|1993.6|1999.2|1998.6|1994.2|1993.4|24191
1613997900000|2021-02-22 12:45:00|1994|1993.4|1996|1995.8|1996.8|1996.4|1993.4|1993|17339
1613998200000|2021-02-22 12:50:00|1995.8|1995.6|1997.8|1997.4|1998|1997.6|1994|1993.4|31086
1613998500000|2021-02-22 12:55:00|1997.6|1997.6|1999.4|1999|1999.4|1999.2|1996.4|1996.2|16104
1613998800000|2021-02-22 13:00:00|1999.6|1999.2|2000|1999.8|2000.5|1999.8|1996.6|1996|61175
1613999100000|2021-02-22 13:05:00|2000.5|1999.6|1999|1998.4|2000.5|1999.8|1997.4|1997|35329
1613999400000|2021-02-22 13:10:00|1998.8|1998.2|1995.6|1995.2|1999.8|1999.6|1994.8|1994.2|21782
1613999700000|2021-02-22 13:15:00|1995.4|1995|1995.2|1994.6|1996.6|1996.2|1994.4|1993.6|16999
1614000000000|2021-02-22 13:20:00|1995|1994.8|1995.2|1994.8|1996|1995.2|1992.2|1992|16512
1614000300000|2021-02-22 13:25:00|1995|1995|1998|1997.2|1998.4|1997.8|1995|1994.8|25750
1614000600000|2021-02-22 13:30:00|1998.2|1997.6|1999.6|1999.2|2000.5|1999.8|1996.4|1995.6|60008
1614000900000|2021-02-22 13:35:00|1999.8|1999.4|1998.8|1998.6|2000.5|1999.8|1997.6|1997|17213
1614001200000|2021-02-22 13:40:00|1999|1998.8|1997.6|1997.4|2000.5|1999.8|1997.2|1997|39981
1614001500000|2021-02-22 13:45:00|1997.8|1997.6|1997|1996.6|1999|1998.4|1995.8|1995.2|24839
1614001800000|2021-02-22 13:50:00|1997.2|1996.8|1996|1995.6|1997.8|1997.4|1994.6|1994|10392
1614002100000|2021-02-22 13:55:00|1996.2|1996|1997.2|1996.6|1998|1997.4|1996.2|1996|11517
1614002400000|2021-02-22 14:00:00|1997.4|1996.8|1993.4|1993|1998.8|1998.2|1992.8|1992.2|22021
1614002700000|2021-02-22 14:05:00|1993.6|1992.8|1994.2|1993.8|1995.6|1995.2|1993.2|1992.6|16277
1614003000000|2021-02-22 14:10:00|1996|1994|1994.6|1994.4|1996|1995.8|1994.4|1994|35590
1614003300000|2021-02-22 14:15:00|1994.4|1994.2|1990.6|1990|1995.4|1995|1989.6|1988.8|31133
1614003600000|2021-02-22 14:20:00|1990.4|1989.8|1991|1990.4|1992.2|1991.6|1989.4|1988.6|14027
1614003900000|2021-02-22 14:25:00|1991.2|1990.6|1990.6|1990.2|1991.6|1991|1988.4|1987.8|13426
1614004200000|2021-02-22 14:30:00|1990.2|1990|1994.2|1993.6|1997.6|1997|1989.4|1989|34043
1614004500000|2021-02-22 14:35:00|1994|1993.4|1998.2|1997.4|1999.6|1999.2|1991.2|1990.4|33295
1614004800000|2021-02-22 14:40:00|1998|1997.2|1997.8|1997.2|2000.5|1999.8|1996|1995.8|71155
1614005100000|2021-02-22 14:45:00|1998|1997.4|1992.8|1992.4|2000.5|1999.8|1992.2|1991.4|62497
1614005400000|2021-02-22 14:50:00|1993|1992.6|2000|1999.4|2000.5|1999.8|1988.6|1987.8|50492
1614005700000|2021-02-22 14:55:00|2000.5|1999.6|2000|1999.8|2001|1999.8|1998.2|1997.4|74045
1614006000000|2021-02-22 15:00:00|2000.5|1999.6|2002|2001.5|2002|2001.5|1997.6|1997|46982
1614006300000|2021-02-22 15:05:00|2002.5|2002|2008|2006.5|2009|2008.5|2002.5|2002|29950
1614006600000|2021-02-22 15:10:00|2007.5|2006|2010.5|2009.5|2013.5|2012.5|2006|2005.5|44886
1614006900000|2021-02-22 15:15:00|2009.5|2009|2007|2006.5|2010.5|2009.5|2006|2004.5|17114
1614007200000|2021-02-22 15:20:00|2007.5|2007|2008|2007.5|2011|2010.5|2007.5|2007|27361
1614007500000|2021-02-22 15:25:00|2008.5|2008|2009.5|2008|2010|2009.5|2007|2006.5|17040
1614007800000|2021-02-22 15:30:00|2009|2007.5|2013|2012|2013|2012.5|2005|2004|24346
1614008100000|2021-02-22 15:35:00|2013.5|2012.5|2013.5|2012.5|2015.5|2014.5|2012|2011|20566
1614008400000|2021-02-22 15:40:00|2013|2012|2017|2016.5|2017|2016.5|2011|2010.5|19727
1614008700000|2021-02-22 15:45:00|2016.5|2016|2023.5|2023|2024|2023|2016.5|2015.5|43938
1614009000000|2021-02-22 15:50:00|2024|2023.5|2021.5|2020|2028|2026|2020.5|2019.5|58718
1614009300000|2021-02-22 15:55:00|2021|2020.5|2019|2018|2023.5|2022.5|2018.5|2017.5|19024
1614009600000|2021-02-22 16:00:00|2018.5|2017.5|2017.5|2017|2020.5|2020|2017|2016|36769
1614009900000|2021-02-22 16:05:00|2018|2017.5|2019|2018|2021|2020.5|2018|2017|36554
1614010200000|2021-02-22 16:10:00|2019.5|2018.5|2020|2019.5|2020|2019.5|2016.5|2016|45224
1614010500000|2021-02-22 16:15:00|2020.5|2020|2022|2021.5|2025|2024|2019.5|2019|57648
1614010800000|2021-02-22 16:20:00|2022.5|2022|2026.5|2026|2029.5|2029|2022.5|2022|56958
1614011100000|2021-02-22 16:25:00|2026|2025.5|2020.5|2019|2026.5|2026|2019.5|2016|83003
1614067200000|2021-02-23 08:00:00|2029|2026.5|2035.5|2033|2045|2042|2026.5|2023.5|104296
1614067500000|2021-02-23 08:05:00|2036|2033.5|2030|2028|2041|2038.5|2026.5|2025|51296
1614067800000|2021-02-23 08:10:00|2030.5|2028.5|2043.5|2042|2043.5|2042|2030|2028|53961
1614068100000|2021-02-23 08:15:00|2044|2042.5|2030.5|2029.5|2046|2045|2030|2029|141973
1614068400000|2021-02-23 08:20:00|2031|2029|2035.5|2033.5|2038.5|2037|2030.5|2029|43959
1614068700000|2021-02-23 08:25:00|2035|2034|2033|2032|2037.5|2035.5|2032|2030|44349
1614069000000|2021-02-23 08:30:00|2033.5|2031.5|2042.5|2041|2043|2042|2031.5|2030|21022
1614069300000|2021-02-23 08:35:00|2043|2041.5|2039|2037.5|2043|2042|2038|2037|20080
1614069600000|2021-02-23 08:40:00|2038.5|2037|2039.5|2038.5|2041|2040|2035|2034|15203
1614069900000|2021-02-23 08:45:00|2039|2038|2034.5|2033.5|2039|2038|2030|2029|29203
1614070200000|2021-02-23 08:50:00|2035.5|2033|2036.5|2035|2041|2040|2035.5|2033|13137
1614070500000|2021-02-23 08:55:00|2036|2035.5|2034.5|2033.5|2036.5|2035.5|2032|2031.5|28703
1614070800000|2021-02-23 09:00:00|2034|2033|2033|2032|2036.5|2035|2031|2030|25463
1614071100000|2021-02-23 09:05:00|2032.5|2031.5|2025.5|2024.5|2033.5|2033|2024.5|2023|42423
1614071400000|2021-02-23 09:10:00|2025|2024|2023.5|2022.5|2028|2027|2019.5|2018|41461
1614071700000|2021-02-23 09:15:00|2024|2023|2031|2030|2032|2031.5|2024|2022.5|28036
1614072000000|2021-02-23 09:20:00|2030.5|2029.5|2029.5|2028.5|2031.5|2030|2027|2025.5|15928
1614072300000|2021-02-23 09:25:00|2029|2029|2028|2027|2029.5|2029|2026|2025|28008
1614072600000|2021-02-23 09:30:00|2028.5|2027.5|2029|2028|2031.5|2030.5|2027.5|2027|43100
1614072900000|2021-02-23 09:35:00|2029.5|2028.5|2030.5|2029.5|2033.5|2033|2029|2028|22461
1614073200000|2021-02-23 09:40:00|2030|2029|2033.5|2032.5|2034|2033.5|2028.5|2027.5|30697
1614073500000|2021-02-23 09:45:00|2034|2033|2030|2029|2034.5|2033.5|2029.5|2028.5|18711
1614073800000|2021-02-23 09:50:00|2030.5|2029.5|2029.5|2028.5|2034|2033.5|2028|2027.5|22110
1614074100000|2021-02-23 09:55:00|2029|2028|2027.5|2026.5|2029|2028|2026|2025|27802
1614074400000|2021-02-23 10:00:00|2027|2026|2027|2026|2032|2031|2025.5|2025|31886
1614074700000|2021-02-23 10:05:00|2026.5|2025.5|2020|2019|2027.5|2026.5|2019.5|2018.5|31437
1614075000000|2021-02-23 10:10:00|2019.5|2018.5|2016.5|2015.5|2019.5|2019|2014|2013.5|29268
1614075300000|2021-02-23 10:15:00|2016|2015|2013.5|2012.5|2016|2015.5|2011.5|2010.5|17279
1614075600000|2021-02-23 10:20:00|2013|2012|2006.5|2005.5|2013|2012|2003|2002|61571
1614075900000|2021-02-23 10:25:00|2007|2006|2006|2005|2008.5|2007.5|2002.5|2001.5|26617
1614076200000|2021-02-23 10:30:00|2006.5|2005.5|2002|2001.5|2007.5|2006.5|1999.6|1999|49735
1614076500000|2021-02-23 10:35:00|2001.5|2001|1996.2|1995.8|2002|2001|1993.2|1992.2|57018
1614076800000|2021-02-23 10:40:00|1996|1995.6|1998.8|1998|1998.8|1998.4|1993.6|1993|37149
1614077100000|2021-02-23 10:45:00|1998.6|1997.8|1995.4|1994.6|1999.8|1999.2|1994.2|1993.6|66328
1614077400000|2021-02-23 10:50:00|1995.6|1994.8|2003|2002|2003.5|2002.5|1990.8|1990.2|55515
1614077700000|2021-02-23 10:55:00|2002.5|2001.5|1998.2|1997.6|2002.5|2002|1995.6|1995|23869
1614078000000|2021-02-23 11:00:00|1998|1997.4|1995|1994.4|1998|1997.4|1993|1992.2|34081
1614078300000|2021-02-23 11:05:00|1994.8|1994.2|1985|1984.6|1995|1994.6|1984.6|1984.2|57149
1614078600000|2021-02-23 11:10:00|1985.2|1984.8|1987.6|1987.2|1989.2|1989|1982|1981|57917
1614078900000|2021-02-23 11:15:00|1987.8|1987.4|1990|1989.4|1991|1990.2|1986.4|1986|42452
1614079200000|2021-02-23 11:20:00|1989.8|1989.6|1994.6|1994.2|1995.6|1995|1989.4|1988.8|35734
1614079500000|2021-02-23 11:25:00|1994.8|1994|2002|2001.5|2003|2002|1994.8|1994|52147
1614079800000|2021-02-23 11:30:00|2002.5|2002|1998.4|1998|2003|2002.5|1995.4|1995|40492
1614080100000|2021-02-23 11:35:00|1998.8|1997.8|1996|1995.4|1999.4|1998.6|1993.6|1993.2|29038
1614080400000|2021-02-23 11:40:00|1995.8|1995.2|2002.5|2001.5|2004|2002.5|1995.2|1994.8|30895
1614080700000|2021-02-23 11:45:00|2003|2002|2004.5|2004|2005.5|2004.5|2002|2001.5|24290
1614081000000|2021-02-23 11:50:00|2005|2004.5|2006|2005.5|2008|2007.5|2004.5|2004|27403
1614081300000|2021-02-23 11:55:00|2006.5|2006|2011|2010.5|2012.5|2011.5|2005.5|2005|20257
1614081600000|2021-02-23 12:00:00|2011.5|2011|2012.5|2011.5|2014|2013.5|2010|2009.5|24163
1614081900000|2021-02-23 12:05:00|2012|2012|2010|2009.5|2014|2013.5|2009.5|2008.5|25952
1614082200000|2021-02-23 12:10:00|2010.5|2010|2011|2010.5|2012|2011|2008|2007|12818
1614082500000|2021-02-23 12:15:00|2010.5|2010|2012|2011|2012|2011.5|2009|2008.5|8361
1614082800000|2021-02-23 12:20:00|2011.5|2010.5|2015.5|2014.5|2017|2016|2011|2010.5|21681
1614083100000|2021-02-23 12:25:00|2015|2015|2015.5|2014.5|2017|2016|2014.5|2013.5|17869
1614083400000|2021-02-23 12:30:00|2016|2015|2015.5|2015|2018.5|2018|2015.5|2014.5|15502
1614083700000|2021-02-23 12:35:00|2015|2014.5|2008.5|2008|2015|2015|2008.5|2007.5|16631
1614084000000|2021-02-23 12:40:00|2009|2008.5|2011.5|2011|2014.5|2013.5|2008.5|2008.5|12967
1614084300000|2021-02-23 12:45:00|2011|2010.5|2012|2011|2012.5|2011.5|2009.5|2009|6847
1614084600000|2021-02-23 12:50:00|2011.5|2010.5|2013.5|2013|2014|2013|2009.5|2008.5|10526
1614084900000|2021-02-23 12:55:00|2014|2013.5|2012|2011.5|2016|2015|2011.5|2011|11650
1614085200000|2021-02-23 13:00:00|2011.5|2011|2008|2007|2012.5|2011.5|2007.5|2006.5|24182
1614085500000|2021-02-23 13:05:00|2007.5|2006.5|2006.5|2005.5|2007.5|2007|2005|2004|23816
1614085800000|2021-02-23 13:10:00|2006|2005|2000.5|2000|2006|2005|2000|1999.2|11412
1614086100000|2021-02-23 13:15:00|2001|2000.5|2003.5|2002.5|2004.5|2004|2001|2000|9572
1614086400000|2021-02-23 13:20:00|2004|2003|2009|2008|2009|2008.5|2003|2002|12629
1614086700000|2021-02-23 13:25:00|2008.5|2007.5|2009.5|2008.5|2011|2010.5|2007.5|2006.5|12990
1614087000000|2021-02-23 13:30:00|2009|2008|2009.5|2009|2011|2010|2006.5|2005.5|27008
1614087300000|2021-02-23 13:35:00|2009|2008.5|2009.5|2008.5|2011|2010|2008.5|2007.5|21580
1614087600000|2021-02-23 13:40:00|2009|2008|2007|2006.5|2011.5|2010.5|2006.5|2006|9515
1614087900000|2021-02-23 13:45:00|2006.5|2006|2011.5|2011|2012.5|2011.5|2005|2004|37938
1614088200000|2021-02-23 13:50:00|2011|2010.5|2012|2011.5|2013.5|2012.5|2009.5|2009|17999
1614088500000|2021-02-23 13:55:00|2012.5|2012|2020|2019|2020|2019|2012.5|2011.5|26585
1614088800000|2021-02-23 14:00:00|2019.5|2018.5|2019.5|2019|2021.5|2021|2019|2018|32754
1614089100000|2021-02-23 14:05:00|2019|2018.5|2019|2018|2022|2021|2018|2017|22189
1614089400000|2021-02-23 14:10:00|2018.5|2018.5|2023|2022|2024.5|2023.5|2016|2015.5|18345
1614089700000|2021-02-23 14:15:00|2022.5|2021.5|2022|2021.5|2024|2023|2019.5|2018.5|14951
1614090000000|2021-02-23 14:20:00|2021.5|2021|2019.5|2018.5|2022.5|2022|2019|2018|24156
1614090300000|2021-02-23 14:25:00|2019|2018|2019|2018.5|2019.5|2019|2015|2014|14293
1614090600000|2021-02-23 14:30:00|2018.5|2018|2008|2007|2019|2018.5|2007|2006|49122
1614090900000|2021-02-23 14:35:00|2007.5|2006.5|2006|2005|2011|2010|2005.5|2005|33643
1614091200000|2021-02-23 14:40:00|2005.5|2003.5|1993.4|1992.6|2005.5|2004.5|1992.6|1991.6|34474
1614091500000|2021-02-23 14:45:00|1993.6|1992.4|1985.8|1984.6|1995.4|1994.8|1984.8|1984|54324
1614091800000|2021-02-23 14:50:00|1985.6|1984|1993.8|1993.2|1995.2|1994.4|1982.6|1982|79270
1614092100000|2021-02-23 14:55:00|1993.6|1992.6|1997.8|1996.6|1999.6|1998.8|1993.6|1992.6|25813
1614092400000|2021-02-23 15:00:00|1997.6|1996.8|2005|2004|2013|2012|1996.4|1995.6|45847
1614092700000|2021-02-23 15:05:00|2005.5|2004.5|2005|2004.5|2009.5|2008.5|2001|2000.5|54411
1614093000000|2021-02-23 15:10:00|2004.5|2004|2007|2006|2007.5|2006.5|2000|1999.2|21822
1614093300000|2021-02-23 15:15:00|2006.5|2005.5|2008|2007|2010|2009.5|2004.5|2003.5|34815
1614093600000|2021-02-23 15:20:00|2008.5|2007.5|2015|2014|2015.5|2015|2006|2005|29671
1614093900000|2021-02-23 15:25:00|2015.5|2014.5|2016.5|2016|2021.5|2021|2014.5|2014|32401
1614094200000|2021-02-23 15:30:00|2017|2016.5|2014|2013|2018|2017|2006.5|2006|31469
1614094500000|2021-02-23 15:35:00|2014.5|2013.5|2017.5|2016.5|2018|2017.5|2010.5|2009.5|26803
1614094800000|2021-02-23 15:40:00|2018|2017|2014.5|2013.5|2019|2018|2011.5|2010.5|31574
1614095100000|2021-02-23 15:45:00|2013.5|2013|2015.5|2015|2017.5|2017|2012.5|2012|63474
1614095400000|2021-02-23 15:50:00|2015|2014.5|2012.5|2012|2017|2016.5|2010.5|2009.5|32140
1614095700000|2021-02-23 15:55:00|2012|2011.5|2012.5|2012|2014.5|2014|2010.5|2010|43822
1614096000000|2021-02-23 16:00:00|2012|2011.5|2015|2014.5|2016|2015.5|2011|2010.5|34504
1614096300000|2021-02-23 16:05:00|2015.5|2015|2017|2016.5|2017.5|2017|2012.5|2012|17129
1614096600000|2021-02-23 16:10:00|2016.5|2016|2013.5|2013|2017.5|2016.5|2012.5|2011.5|36505
1614096900000|2021-02-23 16:15:00|2014|2013.5|2012|2011.5|2017|2016.5|2010.5|2010|44700
1614097200000|2021-02-23 16:20:00|2011.5|2011|2012|2011.5|2013.5|2012.5|2009.5|2009|51980
1614097500000|2021-02-23 16:25:00|2012.5|2012|2011.5|2010.5|2012.5|2012|2010.5|2010|73715
1614153600000|2021-02-24 08:00:00|2011|2010|2023.5|2022.5|2033|2031|2008.5|2005.5|136078
1614153900000|2021-02-24 08:05:00|2025|2023|2036.5|2034.5|2039.5|2039|2019.5|2017.5|85595
1614154200000|2021-02-24 08:10:00|2036|2033.5|2027.5|2025.5|2036|2034|2021.5|2020|41031
1614154500000|2021-02-24 08:15:00|2028|2026|2028.5|2027|2030.5|2029|2017|2015.5|20983
1614154800000|2021-02-24 08:20:00|2029|2027.5|2030|2028.5|2033|2032|2025|2023.5|18620
1614155100000|2021-02-24 08:25:00|2029.5|2028|2035|2034|2035.5|2034.5|2027.5|2026|15628
1614155400000|2021-02-24 08:30:00|2035.5|2034.5|2041.5|2040.5|2043.5|2042.5|2035|2034|57409
1614155700000|2021-02-24 08:35:00|2042|2041|2037|2035.5|2043|2042|2031.5|2030|39075
1614156000000|2021-02-24 08:40:00|2036.5|2035|2032|2031|2038|2036.5|2031.5|2030.5|38264
1614156300000|2021-02-24 08:45:00|2031.5|2030.5|2027.5|2026|2033|2031.5|2024.5|2023.5|14967
1614156600000|2021-02-24 08:50:00|2028|2026.5|2033.5|2032.5|2035.5|2034.5|2027.5|2026|9701
1614156900000|2021-02-24 08:55:00|2033|2033|2035|2033.5|2037.5|2036.5|2032.5|2032|11499
1614157200000|2021-02-24 09:00:00|2035.5|2034|2031|2030|2037|2036.5|2031|2030|14489
1614157500000|2021-02-24 09:05:00|2030.5|2029.5|2031.5|2030.5|2033|2032.5|2028|2026.5|13610
1614157800000|2021-02-24 09:10:00|2031|2030|2026.5|2025|2031.5|2030.5|2022|2021|43017
1614158100000|2021-02-24 09:15:00|2026|2025.5|2028|2026.5|2031|2030|2025.5|2024.5|10678
1614158400000|2021-02-24 09:20:00|2027.5|2026|2027|2026|2030|2029.5|2026|2025|24095
1614158700000|2021-02-24 09:25:00|2026.5|2025.5|2029.5|2029|2031|2030|2026|2025|6740
1614159000000|2021-02-24 09:30:00|2030|2028.5|2024|2023|2030|2028.5|2021.5|2021|32135
1614159300000|2021-02-24 09:35:00|2024.5|2023.5|2032.5|2031.5|2035|2033.5|2024.5|2023.5|30189
1614159600000|2021-02-24 09:40:00|2032|2031|2038.5|2037.5|2039.5|2038.5|2032|2031|24698
1614159900000|2021-02-24 09:45:00|2038|2037|2040|2039|2040|2039|2036|2035|13560
1614160200000|2021-02-24 09:50:00|2039.5|2038.5|2041.5|2040.5|2045.5|2045|2039.5|2038.5|39102
1614160500000|2021-02-24 09:55:00|2041|2041|2043.5|2042.5|2047|2046|2041|2041|41981
1614160800000|2021-02-24 10:00:00|2042.5|2042|2040.5|2039.5|2044|2043.5|2039.5|2038.5|18036
1614161100000|2021-02-24 10:05:00|2041|2040|2034.5|2033.5|2043.5|2042|2034|2033|46212
1614161400000|2021-02-24 10:10:00|2034|2033|2028.5|2027.5|2034|2033.5|2028|2027|36097
1614161700000|2021-02-24 10:15:00|2029|2028|2029.5|2028.5|2032.5|2031.5|2029|2028|28037
1614162000000|2021-02-24 10:20:00|2029|2029|2024|2023|2029|2029|2024|2023|19527
1614162300000|2021-02-24 10:25:00|2023.5|2023.5|2022.5|2022|2023.5|2023.5|2020|2019|83254
1614162600000|2021-02-24 10:30:00|2022|2021.5|2022.5|2022|2023|2022.5|2021.5|2020.5|33902
1614162900000|2021-02-24 10:35:00|2023|2021.5|2018.5|2017.5|2023|2021.5|2016.5|2015.5|26459
1614163200000|2021-02-24 10:40:00|2018|2017|2021.5|2020.5|2022|2021|2015.5|2015|22019
1614163500000|2021-02-24 10:45:00|2022|2021|2019.5|2018.5|2022.5|2022|2019|2018|11354
1614163800000|2021-02-24 10:50:00|2020|2019|2021|2020|2023|2022|2019.5|2018.5|13548
1614164100000|2021-02-24 10:55:00|2020.5|2019.5|2019|2018.5|2021.5|2021|2018.5|2017.5|14597
1614164400000|2021-02-24 11:00:00|2018.5|2018|2018.5|2017.5|2022|2021.5|2018|2017|13302
1614164700000|2021-02-24 11:05:00|2018|2017|2018.5|2018|2020.5|2019.5|2014|2013.5|22588
1614165000000|2021-02-24 11:10:00|2019|2018.5|2021|2020.5|2021.5|2020.5|2017|2016.5|6866
1614165300000|2021-02-24 11:15:00|2021.5|2021|2011.5|2010.5|2022|2021|2011|2010.5|35739
1614165600000|2021-02-24 11:20:00|2012|2010|2015|2014|2016|2015.5|2009|2008.5|21654
1614165900000|2021-02-24 11:25:00|2014.5|2013.5|2013.5|2013|2015|2013.5|2011|2010.5|12847
1614166200000|2021-02-24 11:30:00|2014|2012.5|2013|2012.5|2014|2013|2011.5|2010.5|8032
1614166500000|2021-02-24 11:35:00|2013.5|2013|2007.5|2007|2013.5|2013|2007|2006|42783
1614166800000|2021-02-24 11:40:00|2008|2007.5|2008.5|2008|2011.5|2010.5|2004.5|2004|40112
1614167100000|2021-02-24 11:45:00|2009|2008.5|2015.5|2014.5|2016|2015|2009|2008|9193
1614167400000|2021-02-24 11:50:00|2016|2015|2017.5|2017|2018|2017|2015|2014.5|15031
1614167700000|2021-02-24 11:55:00|2018|2016.5|2018.5|2017.5|2020|2019|2017|2016|11749
1614168000000|2021-02-24 12:00:00|2018|2017|2024.5|2024|2025|2024|2017|2016.5|15905
1614168300000|2021-02-24 12:05:00|2024|2023.5|2024|2023|2025|2024.5|2021|2020|57832
1614168600000|2021-02-24 12:10:00|2024.5|2023.5|2019|2018.5|2025|2024|2019|2018|12680
1614168900000|2021-02-24 12:15:00|2019.5|2019|2021|2020|2021.5|2020.5|2018|2017|6351
1614169200000|2021-02-24 12:20:00|2021.5|2020.5|2022|2021|2023|2022.5|2020.5|2020|6968
1614169500000|2021-02-24 12:25:00|2021.5|2020.5|2019.5|2018.5|2021.5|2020.5|2017.5|2017|29815
1614169800000|2021-02-24 12:30:00|2019|2018|2017.5|2017|2020|2019|2017|2016|11648
1614170100000|2021-02-24 12:35:00|2018|2017.5|2017|2016|2019|2018|2016.5|2015.5|12469
1614170400000|2021-02-24 12:40:00|2017.5|2016.5|2018|2017|2019.5|2019|2016.5|2016|43432
1614170700000|2021-02-24 12:45:00|2018.5|2017.5|2020.5|2019.5|2021|2020.5|2018|2017|8208
1614171000000|2021-02-24 12:50:00|2020|2020|2021.5|2020.5|2023.5|2022.5|2020|2020|18793
1614171300000|2021-02-24 12:55:00|2022|2021|2016|2015.5|2024|2023|2015|2014.5|31119
1614171600000|2021-02-24 13:00:00|2016.5|2015|2013.5|2012.5|2020|2019|2013.5|2012.5|8846
1614171900000|2021-02-24 13:05:00|2014|2013|2015|2014|2017.5|2017|2012.5|2011.5|14765
1614172200000|2021-02-24 13:10:00|2014.5|2013.5|2018.5|2017.5|2018.5|2017.5|2013|2012.5|9285
1614172500000|2021-02-24 13:15:00|2018|2018|2017|2016|2019|2018.5|2016.5|2014.5|22231
1614172800000|2021-02-24 13:20:00|2017.5|2016.5|2013.5|2012.5|2017.5|2016.5|2011.5|2011|10696
1614173100000|2021-02-24 13:25:00|2014|2013|2014|2013|2017.5|2017|2014|2013|11601
1614173400000|2021-02-24 13:30:00|2014.5|2013.5|2015|2014.5|2016.5|2015.5|2012|2011|8061
1614173700000|2021-02-24 13:35:00|2014.5|2014|2015|2014|2015|2014|2012|2011|13449
1614174000000|2021-02-24 13:40:00|2014.5|2013.5|2018|2017|2018.5|2017.5|2014|2013|14191
1614174300000|2021-02-24 13:45:00|2017.5|2017.5|2010|2009|2018.5|2017.5|2009|2008|15471
1614174600000|2021-02-24 13:50:00|2009.5|2008.5|2014|2013.5|2014|2013.5|2007.5|2006.5|16812
1614174900000|2021-02-24 13:55:00|2014.5|2013|2012.5|2011.5|2015.5|2014.5|2008|2007|20806
1614175200000|2021-02-24 14:00:00|2013|2012|2018|2017|2019.5|2018.5|2011.5|2011|8794
1614175500000|2021-02-24 14:05:00|2017.5|2016.5|2021.5|2020.5|2023|2021.5|2017.5|2016.5|27252
1614175800000|2021-02-24 14:10:00|2021|2020|2023|2022.5|2025|2024|2020|2019|7176
1614176100000|2021-02-24 14:15:00|2023.5|2023|2026|2025|2026|2025.5|2021.5|2021|10472
1614176400000|2021-02-24 14:20:00|2025.5|2025.5|2025|2024|2028.5|2028|2024.5|2023.5|17320
1614176700000|2021-02-24 14:25:00|2024.5|2023.5|2029|2028|2029|2028|2023|2022.5|11696
1614177000000|2021-02-24 14:30:00|2029.5|2028.5|2028|2027|2035|2033.5|2028|2027|45090
1614177300000|2021-02-24 14:35:00|2028.5|2027.5|2025.5|2024.5|2030|2029|2023.5|2022|27080
1614177600000|2021-02-24 14:40:00|2025|2024|2029|2028|2030|2029.5|2022.5|2022|26234
1614177900000|2021-02-24 14:45:00|2028.5|2027.5|2033|2032|2035|2034|2027|2026|44854
1614178200000|2021-02-24 14:50:00|2032.5|2032.5|2029.5|2028.5|2035.5|2035|2028.5|2027.5|37264
1614178500000|2021-02-24 14:55:00|2030|2029|2032.5|2031.5|2036|2035.5|2029|2028|31489
1614178800000|2021-02-24 15:00:00|2032|2031|2034|2033|2038|2037|2031|2030.5|18708
1614179100000|2021-02-24 15:05:00|2034.5|2033.5|2030.5|2030|2035|2034|2027.5|2027|35499
1614179400000|2021-02-24 15:10:00|2030|2029.5|2033|2032.5|2034.5|2034|2028.5|2028|28708
1614179700000|2021-02-24 15:15:00|2032.5|2032|2034|2033.5|2036|2035.5|2032.5|2031.5|31634
1614180000000|2021-02-24 15:20:00|2033.5|2033|2034|2033.5|2035.5|2035|2032|2031|31506
1614180300000|2021-02-24 15:25:00|2034.5|2033|2038|2037|2038.5|2038|2034|2033|57184
1614180600000|2021-02-24 15:30:00|2038.5|2037.5|2039.5|2039|2042|2041.5|2038|2037|39129
1614180900000|2021-02-24 15:35:00|2040|2039.5|2041|2040.5|2041.5|2041|2038|2037|25944
1614181200000|2021-02-24 15:40:00|2040.5|2040|2040|2039.5|2041.5|2041|2039|2038|42455
1614181500000|2021-02-24 15:45:00|2040.5|2040|2040|2039.5|2042|2041.5|2038.5|2038|30612
1614181800000|2021-02-24 15:50:00|2040.5|2040|2041.5|2041|2042|2041|2039|2038.5|22780
1614182100000|2021-02-24 15:55:00|2042|2041.5|2039.5|2039|2044|2043|2039|2038.5|46810
1614182400000|2021-02-24 16:00:00|2040|2039.5|2042|2041.5|2042.5|2042|2039.5|2038.5|31735
1614182700000|2021-02-24 16:05:00|2042.5|2042|2042.5|2041.5|2043.5|2042.5|2039.5|2039|130451
1614183000000|2021-02-24 16:10:00|2043|2042|2041|2040.5|2043|2042|2038.5|2038|45972
1614183300000|2021-02-24 16:15:00|2041.5|2041|2044|2043.5|2044.5|2043.5|2040|2039.5|54045
1614183600000|2021-02-24 16:20:00|2044.5|2044|2042.5|2042|2045.5|2044.5|2042|2041|52104
1614183900000|2021-02-24 16:25:00|2042|2041.5|2039.5|2038|2044|2043.5|2039|2037.5|37661
1614240000000|2021-02-25 08:00:00|2057|2052|2067|2065|2073|2071.5|2057|2052|196567
1614240300000|2021-02-25 08:05:00|2066|2066|2055.5|2054.5|2072.5|2070.5|2053|2051.5|86407
1614240600000|2021-02-25 08:10:00|2056|2055|2064|2063.5|2065|2064.5|2056|2055|58977
1614240900000|2021-02-25 08:15:00|2064.5|2063|2063.5|2062.5|2068|2067.5|2063.5|2062.5|29153
1614241200000|2021-02-25 08:20:00|2064|2063|2066|2065|2067|2065.5|2056.5|2055.5|127097
1614241500000|2021-02-25 08:25:00|2065.5|2065.5|2078|2076.5|2080|2079.5|2065.5|2065.5|91104
1614241800000|2021-02-25 08:30:00|2077.5|2077|2070.5|2069|2083|2082|2070.5|2069|83774
1614242100000|2021-02-25 08:35:00|2071|2069.5|2081.5|2080.5|2082|2081|2068|2066.5|33628
1614242400000|2021-02-25 08:40:00|2082|2081|2082.5|2081.5|2088|2087.5|2082|2080.5|51882
1614242700000|2021-02-25 08:45:00|2082|2081|2083|2081.5|2084.5|2083|2080|2079|29784
1614243000000|2021-02-25 08:50:00|2082.5|2082|2091|2090.5|2091.5|2090.5|2082|2080.5|35512
1614243300000|2021-02-25 08:55:00|2090.5|2090|2092|2090.5|2095|2094|2090|2088.5|35709
1614243600000|2021-02-25 09:00:00|2091.5|2090|2087|2085.5|2099.5|2097|2085|2083.5|73086
1614243900000|2021-02-25 09:05:00|2085.5|2085|2082|2081|2089|2087.5|2077.5|2076.5|43934
1614244200000|2021-02-25 09:10:00|2082.5|2081.5|2083|2082|2085|2084|2080.5|2080|28755
1614244500000|2021-02-25 09:15:00|2082.5|2081.5|2077.5|2076.5|2086.5|2086|2076|2075.5|58908
1614244800000|2021-02-25 09:20:00|2078|2077|2077|2076|2080|2079|2071.5|2070.5|55665
1614245100000|2021-02-25 09:25:00|2076.5|2075.5|2080|2079|2081.5|2081|2073.5|2073|28519
1614245400000|2021-02-25 09:30:00|2079.5|2079.5|2075.5|2075|2081|2080|2074.5|2073.5|42364
1614245700000|2021-02-25 09:35:00|2076|2075.5|2079|2078|2080|2079.5|2075.5|2075|50086
1614246000000|2021-02-25 09:40:00|2078.5|2077.5|2084.5|2084|2085|2084.5|2078|2077.5|31058
1614246300000|2021-02-25 09:45:00|2084|2083.5|2085|2084.5|2085|2084.5|2081|2080|29010
1614246600000|2021-02-25 09:50:00|2085.5|2084|2080.5|2080|2085.5|2084.5|2080.5|2080|25858
1614246900000|2021-02-25 09:55:00|2080|2079.5|2082|2081.5|2083.5|2082.5|2080|2079.5|13489
1614247200000|2021-02-25 10:00:00|2081.5|2081|2074|2073|2081.5|2081|2074|2073|30456
1614247500000|2021-02-25 10:05:00|2073.5|2072.5|2072.5|2071.5|2073.5|2073|2069|2067.5|63988
1614247800000|2021-02-25 10:10:00|2073.5|2072|2072.5|2071.5|2074|2073.5|2072.5|2071.5|14268
1614248100000|2021-02-25 10:15:00|2072|2071|2073|2072.5|2076.5|2075.5|2071.5|2070.5|11847
1614248400000|2021-02-25 10:20:00|2073.5|2072|2071.5|2071|2074|2073.5|2071.5|2071|19756
1614248700000|2021-02-25 10:25:00|2072|2071.5|2070|2069|2074|2073|2069.5|2069|9713
1614249000000|2021-02-25 10:30:00|2069.5|2068.5|2070|2069.5|2070.5|2070|2068.5|2068|5992
1614249300000|2021-02-25 10:35:00|2070.5|2070|2076|2075.5|2079.5|2079|2070|2069.5|32962
1614249600000|2021-02-25 10:40:00|2075.5|2075|2075|2074|2078|2077|2073|2072|47443
1614249900000|2021-02-25 10:45:00|2074.5|2074.5|2073.5|2073|2075.5|2074.5|2072.5|2072|22284
1614250200000|2021-02-25 10:50:00|2074|2073.5|2076.5|2075.5|2078.5|2077.5|2072|2071.5|13925
1614250500000|2021-02-25 10:55:00|2076|2075|2073.5|2073|2076.5|2075.5|2073|2072.5|8029
1614250800000|2021-02-25 11:00:00|2074|2073.5|2074.5|2073.5|2076|2075.5|2073.5|2073|14950
1614251100000|2021-02-25 11:05:00|2075|2074|2077|2076|2077|2076|2073|2072|43852
1614251400000|2021-02-25 11:10:00|2077.5|2076.5|2080|2079|2082|2081|2077.5|2076.5|39322
1614251700000|2021-02-25 11:15:00|2079.5|2078.5|2077|2076|2080|2079.5|2076.5|2076|12458
1614252000000|2021-02-25 11:20:00|2076.5|2075.5|2074|2073.5|2078|2077.5|2074|2073.5|37526
1614252300000|2021-02-25 11:25:00|2073.5|2073|2070|2069|2074.5|2073.5|2069.5|2068.5|21698
1614252600000|2021-02-25 11:30:00|2069.5|2068.5|2070|2069|2071.5|2071|2069|2068|15127
1614252900000|2021-02-25 11:35:00|2070.5|2069.5|2070|2069|2071|2070.5|2069|2068|6442
1614253200000|2021-02-25 11:40:00|2070.5|2069.5|2073|2072.5|2076|2075|2069|2068.5|46224
1614253500000|2021-02-25 11:45:00|2072.5|2072|2068.5|2067.5|2073|2072|2068.5|2067.5|19818
1614253800000|2021-02-25 11:50:00|2068|2068|2071|2070.5|2072|2071.5|2068|2068|17044
1614254100000|2021-02-25 11:55:00|2070.5|2070|2070|2069|2071.5|2070.5|2069.5|2069|7397
1614254400000|2021-02-25 12:00:00|2070.5|2069.5|2074.5|2073.5|2076|2075.5|2070|2069.5|15484
1614254700000|2021-02-25 12:05:00|2074|2073|2073|2072|2075|2074|2072|2071|44923
1614255000000|2021-02-25 12:10:00|2072.5|2071.5|2074|2073|2074|2073|2071.5|2070.5|9585
1614255300000|2021-02-25 12:15:00|2073.5|2072.5|2078|2077|2079|2078|2073|2072|14949
1614255600000|2021-02-25 12:20:00|2078.5|2077.5|2075.5|2074.5|2079|2078|2073.5|2072.5|18482
1614255900000|2021-02-25 12:25:00|2075|2075|2078|2077|2078|2077|2073.5|2072.5|18053
1614256200000|2021-02-25 12:30:00|2077.5|2076.5|2075.5|2074.5|2078|2077|2075|2074.5|33380
1614256500000|2021-02-25 12:35:00|2075|2074|2075.5|2075|2076|2075.5|2074|2073.5|13754
1614256800000|2021-02-25 12:40:00|2076|2075.5|2076.5|2075.5|2078|2077.5|2076|2075|11850
1614257100000|2021-02-25 12:45:00|2076|2076|2076.5|2075.5|2076.5|2076|2074.5|2073.5|9630
1614257400000|2021-02-25 12:50:00|2076|2076|2074.5|2074|2076|2076|2073|2072.5|13367
1614257700000|2021-02-25 12:55:00|2075|2074.5|2080|2079|2081|2080.5|2075|2074.5|13349
1614258000000|2021-02-25 13:00:00|2079.5|2079.5|2081.5|2080.5|2083|2082|2079.5|2079|14496
1614258300000|2021-02-25 13:05:00|2081|2080|2081.5|2081|2083.5|2082.5|2080.5|2080|16902
1614258600000|2021-02-25 13:10:00|2081|2080.5|2082.5|2081.5|2083.5|2082.5|2081|2080.5|16804
1614258900000|2021-02-25 13:15:00|2082|2081|2080.5|2080|2083|2082|2080|2079|17609
1614259200000|2021-02-25 13:20:00|2080|2079.5|2079.5|2079|2081|2080|2077|2076|20102
1614259500000|2021-02-25 13:25:00|2080|2078.5|2082|2080|2082|2080.5|2078.5|2078|18935
1614259800000|2021-02-25 13:30:00|2081.5|2080.5|2083|2082.5|2084|2083|2080|2079.5|24584
1614260100000|2021-02-25 13:35:00|2082.5|2082|2081.5|2080.5|2083.5|2083|2079|2078.5|14193
1614260400000|2021-02-25 13:40:00|2081|2080|2081|2080.5|2082|2081.5|2077.5|2076.5|24735
1614260700000|2021-02-25 13:45:00|2080.5|2080|2080|2079|2083|2082.5|2080|2079|11206
1614261000000|2021-02-25 13:50:00|2079.5|2078.5|2079.5|2078.5|2081|2080|2078|2077|18982
1614261300000|2021-02-25 13:55:00|2080|2079|2081.5|2081|2081.5|2081|2078.5|2078|18257
1614261600000|2021-02-25 14:00:00|2082|2081.5|2088|2087.5|2088|2087.5|2081.5|2081|145289
1614261900000|2021-02-25 14:05:00|2087.5|2087|2089|2088.5|2090|2089|2086|2085|46982
1614262200000|2021-02-25 14:10:00|2088.5|2088|2089|2088.5|2089.5|2089|2086.5|2086|39699
1614262500000|2021-02-25 14:15:00|2089.5|2089|2092|2091.5|2093|2092.5|2089|2088.5|32353
1614262800000|2021-02-25 14:20:00|2091.5|2091|2096|2095.5|2097|2096.5|2089.5|2089|92711
1614263100000|2021-02-25 14:25:00|2096.5|2096|2094|2093.5|2099|2098.5|2094|2093.5|50273
1614263400000|2021-02-25 14:30:00|2094.5|2094|2099|2098.5|2099|2098.5|2093.5|2092.5|63881
1614263700000|2021-02-25 14:35:00|2098.5|2098|2095.5|2095|2099|2098|2093|2092|61800
1614264000000|2021-02-25 14:40:00|2096|2095.5|2096|2095.5|2099|2098.5|2095|2094.5|82685
1614264300000|2021-02-25 14:45:00|2095.5|2095|2096.5|2096|2099|2098.5|2095.5|2095|106033
1614264600000|2021-02-25 14:50:00|2097|2096.5|2101|2100.5|2105|2104.5|2095.5|2094.5|171843
1614264900000|2021-02-25 14:55:00|2100.5|2100|2109|2108|2110|2109.5|2100|2099.5|111966
1614265200000|2021-02-25 15:00:00|2108.5|2107.5|2107.5|2106.5|2112|2111.5|2106.5|2106|167100
1614265500000|2021-02-25 15:05:00|2107|2107|2106.5|2105.5|2110.5|2109|2100.5|2100|95670
1614265800000|2021-02-25 15:10:00|2106|2105|2110.5|2109.5|2111|2110.5|2104|2103|144542
1614266100000|2021-02-25 15:15:00|2111|2110|2112.5|2112|2116|2115|2110|2109.5|78564
1614266400000|2021-02-25 15:20:00|2113|2112.5|2114.5|2114|2116.5|2116|2110|2109.5|64864
1614266700000|2021-02-25 15:25:00|2115|2114.5|2110|2109|2115.5|2115|2106|2105.5|118613
1614267000000|2021-02-25 15:30:00|2109.5|2108.5|2105.5|2105|2111.5|2110.5|2103.5|2102.5|57412
1614267300000|2021-02-25 15:35:00|2105|2104.5|2106|2105|2109.5|2107.5|2096|2094.5|213529
1614267600000|2021-02-25 15:40:00|2105.5|2105.5|2110|2109.5|2113|2111|2105|2104|95793
1614267900000|2021-02-25 15:45:00|2110.5|2109|2110|2109|2114|2113|2107.5|2106.5|68604
1614268200000|2021-02-25 15:50:00|2110.5|2108.5|2112|2111.5|2114|2113.5|2108.5|2108|51456
1614268500000|2021-02-25 15:55:00|2111.5|2111|2108.5|2108|2113|2112.5|2106.5|2105.5|79603
1614268800000|2021-02-25 16:00:00|2108|2107.5|2104.5|2104|2116|2113|2104.5|2103.5|111170
1614269100000|2021-02-25 16:05:00|2104|2103.5|2099|2098.5|2104.5|2104|2097.5|2097|51068
1614269400000|2021-02-25 16:10:00|2098.5|2098|2101|2100|2103|2102|2097|2096.5|59202
1614269700000|2021-02-25 16:15:00|2100.5|2099.5|2104|2103.5|2104.5|2104|2100|2099|91661
1614270000000|2021-02-25 16:20:00|2103.5|2103|2101.5|2101|2104.5|2104|2099.5|2098.5|140341
1614270300000|2021-02-25 16:25:00|2101|2100.5|2097.5|2096|2102|2101|2096.5|2095.5|60638
1614326400000|2021-02-26 08:00:00|2041.5|2032|2029|2027|2041.5|2033.5|2020|2016|206377
1614326700000|2021-02-26 08:05:00|2029.5|2026.5|2034|2032.5|2039|2036|2022.5|2020|69602
1614327000000|2021-02-26 08:10:00|2034.5|2032|2027.5|2026.5|2035|2033|2018|2017|152025
1614327300000|2021-02-26 08:15:00|2027.5|2025|2029|2027|2029|2027|2019|2017|15679
1614327600000|2021-02-26 08:20:00|2029.5|2028|2045.5|2044|2050|2048|2029.5|2028|9078
1614327900000|2021-02-26 08:25:00|2043.5|2041.5|2052.5|2050|2053|2051|2041|2039|16449
1614328200000|2021-02-26 08:30:00|2052|2051|2050.5|2048.5|2055|2053|2048|2046.5|8203
1614328500000|2021-02-26 08:35:00|2061|2060|2061|2059.5|2064.5|2063.5|2055.5|2054.5|121093
1614328800000|2021-02-26 08:40:00|2062|2060|2061|2060|2064|2062.5|2057|2056.5|88773
1614329100000|2021-02-26 08:45:00|2061.5|2060.5|2060.5|2059|2067|2065.5|2060|2059|60168
1614329400000|2021-02-26 08:50:00|2061|2059.5|2059.5|2058.5|2064|2063|2058|2057|30137
1614329700000|2021-02-26 08:55:00|2059|2058|2062.5|2061|2063|2062|2056.5|2055.5|40736
1614330000000|2021-02-26 09:00:00|2062|2060.5|2061.5|2060.5|2064|2063|2060|2059|63345
1614330300000|2021-02-26 09:05:00|2062|2061|2065|2064|2066|2065|2061|2060|22308
1614330600000|2021-02-26 09:10:00|2064.5|2063.5|2071|2069.5|2071|2070|2064.5|2063.5|24812
1614330900000|2021-02-26 09:15:00|2071.5|2070|2074.5|2073.5|2077.5|2076.5|2071.5|2070|35635
1614331200000|2021-02-26 09:20:00|2074|2073|2070|2069|2074|2073|2066|2065|17670
1614331500000|2021-02-26 09:25:00|2069.5|2068.5|2073|2071.5|2076|2075|2067.5|2066.5|19899
1614331800000|2021-02-26 09:30:00|2072.5|2071|2074.5|2073.5|2074.5|2074|2069|2068.5|18931
1614332100000|2021-02-26 09:35:00|2074|2073|2078|2077|2081.5|2080.5|2073.5|2072.5|91578
1614332400000|2021-02-26 09:40:00|2078.5|2077.5|2081|2079.5|2082.5|2081.5|2072.5|2071|75501
1614332700000|2021-02-26 09:45:00|2081.5|2080|2074|2073.5|2083.5|2082.5|2074|2073|21725
1614333000000|2021-02-26 09:50:00|2073.5|2073|2076.5|2075.5|2077.5|2077|2071.5|2070.5|45494
1614333300000|2021-02-26 09:55:00|2077|2076|2076|2075|2081.5|2080.5|2075.5|2075|17982
1614333600000|2021-02-26 10:00:00|2076.5|2075.5|2076.5|2076|2079|2078|2072.5|2071.5|46120
1614333900000|2021-02-26 10:05:00|2076|2075.5|2073.5|2072.5|2076.5|2076|2073|2072|16279
1614334200000|2021-02-26 10:10:00|2073|2072|2080.5|2080|2081.5|2080.5|2073|2072|37509
1614334500000|2021-02-26 10:15:00|2081|2079.5|2081.5|2080.5|2083|2082.5|2078|2077|42585
1614334800000|2021-02-26 10:20:00|2082|2081|2079.5|2079|2082.5|2082|2078.5|2077|33983
1614335100000|2021-02-26 10:25:00|2079|2078.5|2081.5|2080.5|2081.5|2080.5|2077|2076|41212
1614335400000|2021-02-26 10:30:00|2082|2081|2078.5|2078|2083.5|2083|2078.5|2078|12456
1614335700000|2021-02-26 10:35:00|2079|2078.5|2079|2078|2081|2080|2074.5|2073|76361
1614336000000|2021-02-26 10:40:00|2080.5|2078.5|2076|2075.5|2082.5|2081.5|2075.5|2074.5|32939
1614336300000|2021-02-26 10:45:00|2075.5|2075|2071.5|2070.5|2077|2076.5|2071|2070|20550
1614336600000|2021-02-26 10:50:00|2072|2071|2067.5|2066.5|2072.5|2072|2066.5|2065|33598
1614336900000|2021-02-26 10:55:00|2068|2067|2066|2065|2068|2067|2064.5|2063.5|22766
1614337200000|2021-02-26 11:00:00|2065.5|2064.5|2068|2067.5|2068.5|2067.5|2064|2062.5|18360
1614337500000|2021-02-26 11:05:00|2068.5|2068|2067.5|2066.5|2070.5|2070|2066.5|2065.5|46288
1614337800000|2021-02-26 11:10:00|2067|2066|2066|2065.5|2069|2068.5|2062.5|2061|41436
1614338100000|2021-02-26 11:15:00|2066.5|2065|2063|2062|2068.5|2068|2060.5|2060|64084
1614338400000|2021-02-26 11:20:00|2062.5|2061.5|2058.5|2057.5|2066.5|2065.5|2057.5|2056.5|117066
1614338700000|2021-02-26 11:25:00|2059|2058|2052|2051|2059|2058|2047.5|2046.5|66190
1614339000000|2021-02-26 11:30:00|2051.5|2050.5|2053|2052|2054|2053|2048|2046.5|37535
1614339300000|2021-02-26 11:35:00|2053.5|2052.5|2051|2050|2054|2053.5|2049.5|2049|20719
1614339600000|2021-02-26 11:40:00|2051.5|2050.5|2048|2047|2051.5|2050.5|2044.5|2043.5|22009
1614339900000|2021-02-26 11:45:00|2047.5|2046|2050|2049|2051.5|2050.5|2045.5|2045|36736
1614340200000|2021-02-26 11:50:00|2050.5|2049.5|2050.5|2049.5|2057.5|2056.5|2049|2048|31524
1614340500000|2021-02-26 11:55:00|2050|2049|2050|2049|2052|2051|2047|2046|22872
1614340800000|2021-02-26 12:00:00|2050.5|2049.5|2050|2049|2053.5|2052.5|2048|2047.5|70934
1614341100000|2021-02-26 12:05:00|2049.5|2048.5|2047.5|2046.5|2051.5|2050.5|2047.5|2046.5|19743
1614341400000|2021-02-26 12:10:00|2047|2046|2041.5|2040.5|2047.5|2046.5|2039.5|2039|47076
1614341700000|2021-02-26 12:15:00|2041|2041|2045.5|2044.5|2049.5|2048.5|2041|2040.5|40347
1614342000000|2021-02-26 12:20:00|2045|2044|2050.5|2049.5|2054|2051.5|2045|2044|55172
1614342300000|2021-02-26 12:25:00|2050|2049|2052.5|2051.5|2054.5|2053|2049.5|2049|34928
1614342600000|2021-02-26 12:30:00|2053|2052|2056|2055|2056.5|2055.5|2052.5|2051.5|24830
1614342900000|2021-02-26 12:35:00|2056.5|2055.5|2056|2055|2057|2056|2052.5|2051.5|42866
1614343200000|2021-02-26 12:40:00|2055.5|2054.5|2052.5|2052|2055.5|2055|2051.5|2050.5|18862
1614343500000|2021-02-26 12:45:00|2053|2051.5|2051.5|2050.5|2053.5|2052.5|2050.5|2050|9425
1614343800000|2021-02-26 12:50:00|2052|2051|2051|2050|2055.5|2054.5|2051|2050|14668
1614344100000|2021-02-26 12:55:00|2051.5|2050.5|2047|2046|2053|2052|2045.5|2045|44158
1614344400000|2021-02-26 13:00:00|2046.5|2045.5|2050|2049|2050.5|2050|2043|2042|51309
1614344700000|2021-02-26 13:05:00|2050.5|2048.5|2038|2037|2050.5|2050|2038|2036.5|42838
1614345000000|2021-02-26 13:10:00|2037.5|2036.5|2038|2037|2040|2039.5|2036.5|2035.5|27838
1614345300000|2021-02-26 13:15:00|2038.5|2037.5|2043.5|2043|2044.5|2044|2037|2035.5|27021
1614345600000|2021-02-26 13:20:00|2044|2042.5|2044.5|2043|2046|2044.5|2041|2040|44053
1614345900000|2021-02-26 13:25:00|2044|2042.5|2039|2038|2044|2042.5|2038|2037|17118
1614346200000|2021-02-26 13:30:00|2039.5|2038.5|2041.5|2040.5|2043|2042|2038|2037.5|16655
1614346500000|2021-02-26 13:35:00|2041|2040|2040.5|2039.5|2043.5|2043|2040|2039.5|21088
1614346800000|2021-02-26 13:40:00|2040|2039|2041|2040|2041|2040.5|2038.5|2038|15750
1614347100000|2021-02-26 13:45:00|2041.5|2040.5|2044|2043|2045|2044|2039|2038.5|14420
1614347400000|2021-02-26 13:50:00|2043.5|2042.5|2042.5|2041.5|2044.5|2043.5|2040|2039|21164
1614347700000|2021-02-26 13:55:00|2042|2041|2048.5|2047.5|2049.5|2048.5|2041|2040|55704
1614348000000|2021-02-26 14:00:00|2048|2047|2051|2050|2052|2051|2048|2047|27112
1614348300000|2021-02-26 14:05:00|2050.5|2050.5|2047.5|2047|2051|2050.5|2047.5|2046.5|10866
1614348600000|2021-02-26 14:10:00|2047|2046.5|2049|2048|2050|2049|2046.5|2045.5|12642
1614348900000|2021-02-26 14:15:00|2049.5|2048.5|2049.5|2048.5|2054|2053.5|2049|2048.5|21043
1614349200000|2021-02-26 14:20:00|2050|2049|2057.5|2056.5|2058|2057|2049|2048|13041
1614349500000|2021-02-26 14:25:00|2058|2057|2059.5|2059|2060|2059|2057|2056|11908
1614349800000|2021-02-26 14:30:00|2059|2058.5|2050.5|2049.5|2060|2059|2050.5|2049|21470
1614350100000|2021-02-26 14:35:00|2050|2049|2044.5|2043.5|2051|2050|2044|2043|35890
1614350400000|2021-02-26 14:40:00|2045|2044|2050|2049.5|2051|2050|2045|2044|49583
1614350700000|2021-02-26 14:45:00|2050.5|2050|2058.5|2057.5|2060|2059|2048.5|2047|105272
1614351000000|2021-02-26 14:50:00|2059|2057|2051|2050|2059|2057.5|2049.5|2048.5|21981
1614351300000|2021-02-26 14:55:00|2050.5|2049.5|2047.5|2046.5|2051.5|2050|2045|2044|18427
1614351600000|2021-02-26 15:00:00|2046.5|2046|2048|2047|2049|2048|2043.5|2042.5|23673
1614351900000|2021-02-26 15:05:00|2049.5|2048.5|2038.5|2038|2050|2048.5|2038|2037|26935
1614352200000|2021-02-26 15:10:00|2039|2037.5|2042|2041.5|2048|2047|2038.5|2037.5|36500
1614352500000|2021-02-26 15:15:00|2041.5|2041|2037.5|2036.5|2046.5|2045.5|2037|2036|23941
1614352800000|2021-02-26 15:20:00|2038|2037|2043.5|2042.5|2045|2044.5|2035|2034.5|47888
1614353100000|2021-02-26 15:25:00|2044|2043|2039.5|2038.5|2048|2046.5|2038.5|2037.5|18145
1614353400000|2021-02-26 15:30:00|2039|2038|2045.5|2044.5|2048|2047|2039|2038|41190
1614353700000|2021-02-26 15:35:00|2046|2045|2054.5|2054|2055|2054|2043.5|2042.5|39098
1614354000000|2021-02-26 15:40:00|2054|2053.5|2051.5|2050.5|2055.5|2055|2048.5|2047.5|23450
1614354300000|2021-02-26 15:45:00|2051|2050|2050|2049|2052.5|2051.5|2046.5|2045.5|24513
1614354600000|2021-02-26 15:50:00|2049.5|2048.5|2046.5|2045.5|2052|2051.5|2045|2044|44430
1614354900000|2021-02-26 15:55:00|2046|2045|2042|2041|2048|2047|2041.5|2040.5|31314
1614355200000|2021-02-26 16:00:00|2042.5|2041.5|2052.5|2051.5|2053.5|2052.5|2039.5|2039|65748
1614355500000|2021-02-26 16:05:00|2053|2052|2054.5|2053.5|2057|2056|2053|2052|42761
1614355800000|2021-02-26 16:10:00|2055|2053|2054.5|2054|2059|2055.5|2051|2050|58124
1614356100000|2021-02-26 16:15:00|2055|2054.5|2057|2056|2063|2062.5|2055|2054|89017
1614356400000|2021-02-26 16:20:00|2057.5|2056.5|2052.5|2051.5|2060.5|2060|2049.5|2048|128273
1614356700000|2021-02-26 16:25:00|2053|2052|2043|2041.5|2055|2054|2041.5|2040.5|116185
1614585600000|2021-03-01 08:00:00|2091|2089|2093.5|2091.5|2107|2103.5|2091|2088|202794
1614585900000|2021-03-01 08:05:00|2094|2091|2097|2096|2103|2102.5|2090.5|2088|71785
1614586200000|2021-03-01 08:10:00|2097.5|2096.5|2107|2105.5|2107|2106|2096.5|2095|46121
1614586500000|2021-03-01 08:15:00|2106.5|2106|2094|2092.5|2109.5|2108.5|2094|2092.5|48637
1614586800000|2021-03-01 08:20:00|2093.5|2092|2089|2087|2095.5|2094.5|2084.5|2083.5|42939
1614587100000|2021-03-01 08:25:00|2088.5|2087.5|2089.5|2088|2093.5|2092.5|2088|2087|19482
1614587400000|2021-03-01 08:30:00|2089|2087.5|2092|2091|2092|2091|2086|2085|29622
1614587700000|2021-03-01 08:35:00|2091.5|2090.5|2094|2093|2097.5|2096.5|2091.5|2090|27195
1614588000000|2021-03-01 08:40:00|2093.5|2092.5|2095.5|2094.5|2096|2095.5|2092.5|2092|39076
1614588300000|2021-03-01 08:45:00|2096|2095|2101|2100|2101|2100|2095.5|2094.5|36720
1614588600000|2021-03-01 08:50:00|2100.5|2099.5|2096|2095|2101.5|2101|2095.5|2095|50307
1614588900000|2021-03-01 08:55:00|2096.5|2095.5|2095.5|2094.5|2098.5|2098|2094|2092.5|31059
1614589200000|2021-03-01 09:00:00|2095|2094|2101.5|2100.5|2102.5|2101.5|2095|2094|23208
1614589500000|2021-03-01 09:05:00|2102|2099.5|2100|2099|2103.5|2103|2099.5|2099|16139
1614589800000|2021-03-01 09:10:00|2099.5|2098.5|2100|2099|2101.5|2100.5|2097.5|2096.5|31210
1614590100000|2021-03-01 09:15:00|2100.5|2099.5|2101.5|2100.5|2105.5|2105|2099|2098|17065
1614590400000|2021-03-01 09:20:00|2102|2101|2102|2101.5|2104.5|2103.5|2101|2100|28899
1614590700000|2021-03-01 09:25:00|2102.5|2102|2096.5|2095.5|2103.5|2102|2096.5|2095.5|8088
1614591000000|2021-03-01 09:30:00|2097|2096|2098|2097.5|2100|2099|2096|2095|18740
1614591300000|2021-03-01 09:35:00|2097.5|2097|2094|2093.5|2098|2097.5|2094|2093|19654
1614591600000|2021-03-01 09:40:00|2094.5|2094|2094|2093.5|2095.5|2095|2092.5|2091.5|8506
1614591900000|2021-03-01 09:45:00|2094.5|2094|2096.5|2095.5|2098.5|2098|2094|2094|8651
1614592200000|2021-03-01 09:50:00|2096|2095|2097|2096.5|2098|2097|2094.5|2094|6612
1614592500000|2021-03-01 09:55:00|2096.5|2096|2095|2094.5|2098|2097|2095|2094|7208
1614592800000|2021-03-01 10:00:00|2095.5|2094|2101.5|2101|2102|2101|2094.5|2094|42412
1614593100000|2021-03-01 10:05:00|2102|2101.5|2102|2101|2104|2103.5|2099.5|2098.5|40353
1614593400000|2021-03-01 10:10:00|2102.5|2101.5|2099|2098.5|2105.5|2104.5|2099|2098.5|21302
1614593700000|2021-03-01 10:15:00|2099.5|2098|2101|2100.5|2102|2101.5|2098.5|2098|11722
1614594000000|2021-03-01 10:20:00|2101.5|2101|2103.5|2102.5|2103.5|2103|2099.5|2098.5|17119
1614594300000|2021-03-01 10:25:00|2103|2102|2102.5|2101.5|2103.5|2103|2102|2101.5|11288
1614594600000|2021-03-01 10:30:00|2102|2101|2105|2104|2105|2104.5|2100.5|2100|15126
1614594900000|2021-03-01 10:35:00|2104.5|2103.5|2106.5|2105.5|2106.5|2106|2104|2103.5|20854
1614595200000|2021-03-01 10:40:00|2106|2105|2108|2107.5|2108|2107.5|2105.5|2104.5|14641
1614595500000|2021-03-01 10:45:00|2108.5|2107|2107.5|2106.5|2109|2108.5|2106.5|2106|14321
1614595800000|2021-03-01 10:50:00|2107|2106|2108.5|2107.5|2111.5|2111|2107|2106|25439
1614596100000|2021-03-01 10:55:00|2108|2107|2103|2102|2108.5|2108|2102.5|2102|46649
1614596400000|2021-03-01 11:00:00|2103.5|2102.5|2101|2100|2105|2104|2100|2099|13698
1614596700000|2021-03-01 11:05:00|2100.5|2099.5|2100|2099.5|2102|2101.5|2099|2098|13202
1614597000000|2021-03-01 11:10:00|2099.5|2099|2102|2101|2102.5|2102|2099.5|2098.5|38930
1614597300000|2021-03-01 11:15:00|2101.5|2100.5|2100|2099.5|2102|2101.5|2098.5|2098|20821
1614597600000|2021-03-01 11:20:00|2100.5|2099|2101|2100.5|2101.5|2101|2098.5|2097.5|14464
1614597900000|2021-03-01 11:25:00|2100.5|2100|2098.5|2098|2102.5|2102|2098.5|2097.5|15366
1614598200000|2021-03-01 11:30:00|2099|2097.5|2102|2101.5|2102.5|2101.5|2098.5|2097.5|12507
1614598500000|2021-03-01 11:35:00|2101.5|2101|2101.5|2101|2103|2102.5|2100.5|2100|11374
1614598800000|2021-03-01 11:40:00|2102|2101.5|2103|2102.5|2103.5|2103|2101.5|2101|7635
1614599100000|2021-03-01 11:45:00|2102.5|2102|2103.5|2102.5|2105|2104|2101|2100|10296
1614599400000|2021-03-01 11:50:00|2103|2102|2100|2099.5|2103.5|2102.5|2098|2097.5|16132
1614599700000|2021-03-01 11:55:00|2099.5|2099|2102|2101|2102|2101|2097.5|2097|11535
1614600000000|2021-03-01 12:00:00|2101.5|2100.5|2101|2100|2102|2101|2099|2098|8464
1614600300000|2021-03-01 12:05:00|2100.5|2099.5|2100.5|2099.5|2101|2100.5|2098.5|2097.5|8150
1614600600000|2021-03-01 12:10:00|2101|2100|2099|2098|2101|2100.5|2099|2098|18791
1614600900000|2021-03-01 12:15:00|2099.5|2098.5|2103.5|2102.5|2103.5|2103|2099|2098.5|8229
1614601200000|2021-03-01 12:20:00|2103|2102|2102.5|2101.5|2104.5|2103.5|2100.5|2100|5334
1614601500000|2021-03-01 12:25:00|2102|2101|2102|2101|2102.5|2102|2100.5|2100|4900
1614601800000|2021-03-01 12:30:00|2101.5|2100.5|2102.5|2101.5|2103|2102.5|2100.5|2100|5874
1614602100000|2021-03-01 12:35:00|2103|2102|2103.5|2103|2104|2103|2101.5|2100.5|11746
1614602400000|2021-03-01 12:40:00|2103|2102.5|2104|2103.5|2105|2104.5|2103|2102.5|5337
1614602700000|2021-03-01 12:45:00|2104.5|2104|2104|2103.5|2105|2104|2102.5|2102|4982
1614603000000|2021-03-01 12:50:00|2104.5|2103|2105|2104.5|2105.5|2105|2104|2103|12423
1614603300000|2021-03-01 12:55:00|2104.5|2104|2104.5|2104|2105.5|2104.5|2103.5|2102.5|6804
1614603600000|2021-03-01 13:00:00|2105|2104.5|2105|2104|2106|2105.5|2103.5|2103|7617
1614603900000|2021-03-01 13:05:00|2104.5|2104.5|2103|2102.5|2104.5|2104.5|2102.5|2102|5591
1614604200000|2021-03-01 13:10:00|2103.5|2103|2101.5|2101|2104|2103.5|2101.5|2100.5|4738
1614604500000|2021-03-01 13:15:00|2101|2100.5|2099.5|2098.5|2101|2101|2098.5|2098|11068
1614604800000|2021-03-01 13:20:00|2100|2099|2099|2098.5|2100|2099.5|2097|2096.5|20655
1614605100000|2021-03-01 13:25:00|2099.5|2099|2098.5|2098|2101|2100|2098.5|2097.5|5498
1614605400000|2021-03-01 13:30:00|2099|2098.5|2097.5|2097|2099|2098.5|2096.5|2096|9821
1614605700000|2021-03-01 13:35:00|2098|2096.5|2098|2097.5|2098.5|2098|2096|2095.5|9447
1614606000000|2021-03-01 13:40:00|2097.5|2097|2097|2096.5|2098.5|2098|2096.5|2096|4586
1614606300000|2021-03-01 13:45:00|2097.5|2096|2098.5|2098|2099.5|2098.5|2096|2095|12810
1614606600000|2021-03-01 13:50:00|2099|2097.5|2097|2096|2100|2099|2096|2095.5|3494
1614606900000|2021-03-01 13:55:00|2096.5|2095.5|2094.5|2094|2097.5|2097|2094|2093.5|7785
1614607200000|2021-03-01 14:00:00|2094|2093.5|2088|2087.5|2095|2094.5|2088|2087|25907
1614607500000|2021-03-01 14:05:00|2088.5|2088|2085.5|2084.5|2090.5|2089.5|2085|2084.5|35743
1614607800000|2021-03-01 14:10:00|2085|2085|2085.5|2085|2088|2087.5|2084.5|2083.5|23075
1614608100000|2021-03-01 14:15:00|2085|2084.5|2085.5|2084.5|2087|2086|2084|2083|20499
1614608400000|2021-03-01 14:20:00|2085|2084|2083.5|2082.5|2085.5|2084.5|2082|2081.5|25615
1614608700000|2021-03-01 14:25:00|2084|2083|2085.5|2085|2086|2085.5|2081.5|2080.5|11831
1614609000000|2021-03-01 14:30:00|2086|2085.5|2081|2080|2088|2087.5|2081|2080|54485
1614609300000|2021-03-01 14:35:00|2080.5|2080.5|2084.5|2084|2087|2086.5|2079.5|2078.5|35439
1614609600000|2021-03-01 14:40:00|2084|2083.5|2086.5|2085.5|2086.5|2086|2082.5|2081.5|14105
1614609900000|2021-03-01 14:45:00|2086|2085|2084.5|2083.5|2087|2086|2083|2082.5|22871
1614610200000|2021-03-01 14:50:00|2084|2083|2083.5|2082.5|2086.5|2085.5|2079|2078|29022
1614610500000|2021-03-01 14:55:00|2084|2083|2083|2082|2085.5|2084.5|2079|2078|44649
1614610800000|2021-03-01 15:00:00|2083.5|2082.5|2090.5|2089.5|2094|2093|2082|2081|32641
1614611100000|2021-03-01 15:05:00|2090|2090|2090|2089|2092.5|2091.5|2087.5|2086.5|33779
1614611400000|2021-03-01 15:10:00|2090.5|2089.5|2090|2089.5|2091|2090|2087|2086.5|21570
1614611700000|2021-03-01 15:15:00|2090.5|2090|2095|2094|2095.5|2094.5|2090|2089.5|22581
1614612000000|2021-03-01 15:20:00|2095.5|2094.5|2092.5|2091.5|2096|2095.5|2091.5|2090.5|29457
1614612300000|2021-03-01 15:25:00|2092|2091|2088|2087|2092|2091.5|2085|2084.5|20659
1614612600000|2021-03-01 15:30:00|2087.5|2086.5|2086|2085|2090|2089.5|2085.5|2084.5|29707
1614612900000|2021-03-01 15:35:00|2086.5|2085.5|2089|2088.5|2093|2092.5|2086|2085.5|32717
1614613200000|2021-03-01 15:40:00|2088.5|2088|2091|2090|2091.5|2090.5|2088.5|2088|13809
1614613500000|2021-03-01 15:45:00|2090.5|2090.5|2087.5|2086.5|2091|2090.5|2086.5|2086|20743
1614613800000|2021-03-01 15:50:00|2088|2087|2088.5|2087.5|2088.5|2088|2085.5|2084.5|35692
1614614100000|2021-03-01 15:55:00|2088|2088|2093.5|2093|2094|2093.5|2088|2087|25716
1614614400000|2021-03-01 16:00:00|2094|2092.5|2087.5|2087|2094|2093|2087|2086|21921
1614614700000|2021-03-01 16:05:00|2087|2086.5|2087|2086|2088|2087.5|2084.5|2083.5|25312
1614615000000|2021-03-01 16:10:00|2087.5|2086|2090.5|2089.5|2091|2090|2085.5|2084.5|3883
1614615300000|2021-03-01 16:15:00|2091|2090|2090|2089|2091|2090|2088|2086.5|2159
1614615600000|2021-03-01 16:20:00|2090.5|2089.5|2086|2085|2090.5|2089.5|2085|2084|5400
1614615900000|2021-03-01 16:25:00|2085.5|2084.5|2083|2081.5|2087.5|2086.5|2082|2081|9130
1614672000000|2021-03-02 08:00:00|2067|2066|2070.5|2068.5|2073|2070.5|2058|2056|41764
1614672300000|2021-03-02 08:05:00|2071|2069|2076|2075|2076.5|2075|2068.5|2066.5|15911
1614672600000|2021-03-02 08:10:00|2076.5|2075.5|2087.5|2086.5|2087.5|2086.5|2074|2073|28620
1614672900000|2021-03-02 08:15:00|2087|2086|2090.5|2090|2092.5|2091.5|2087|2086|16832
1614673200000|2021-03-02 08:20:00|2090|2089.5|2087.5|2086|2096|2094.5|2087|2086|19673
1614673500000|2021-03-02 08:25:00|2087|2085.5|2080.5|2079|2087|2085.5|2079|2078|38596
1614673800000|2021-03-02 08:30:00|2081|2080|2091|2090|2091|2090|2080|2079|15834
1614674100000|2021-03-02 08:35:00|2091.5|2090.5|2097.5|2096|2099|2098|2091.5|2090.5|7672
1614674400000|2021-03-02 08:40:00|2098|2096.5|2091|2090|2100|2099|2091|2090|26101
1614674700000|2021-03-02 08:45:00|2091.5|2090.5|2088.5|2087.5|2092.5|2091.5|2087|2086.5|28022
1614675000000|2021-03-02 08:50:00|2089|2088|2088.5|2087.5|2090.5|2089.5|2084.5|2083.5|57321
1614675300000|2021-03-02 08:55:00|2089|2088.5|2086.5|2085.5|2089.5|2088.5|2081|2080|33731
1614675600000|2021-03-02 09:00:00|2087|2086|2084|2083|2087.5|2087|2083.5|2083|22555
1614675900000|2021-03-02 09:05:00|2083.5|2082.5|2081.5|2080.5|2083.5|2083|2079|2078.5|44748
1614676200000|2021-03-02 09:10:00|2081|2080|2076.5|2075.5|2081.5|2080.5|2073.5|2073|34858
1614676500000|2021-03-02 09:15:00|2076|2075|2073|2072|2079.5|2078.5|2072.5|2071.5|16836
1614676800000|2021-03-02 09:20:00|2073.5|2072.5|2070.5|2070|2074|2073|2068.5|2067.5|67825
1614677100000|2021-03-02 09:25:00|2070|2069|2074|2073|2074.5|2073.5|2069|2068|22020
1614677400000|2021-03-02 09:30:00|2074.5|2073.5|2078|2077.5|2078.5|2077.5|2074|2073|11709
1614677700000|2021-03-02 09:35:00|2078.5|2078|2082.5|2081.5|2084.5|2084|2078.5|2077.5|14873
1614678000000|2021-03-02 09:40:00|2083|2082|2085|2084.5|2086.5|2085.5|2083|2082|7876
1614678300000|2021-03-02 09:45:00|2085.5|2085|2084|2083.5|2087.5|2086.5|2084|2083|7531
1614678600000|2021-03-02 09:50:00|2084.5|2083|2082.5|2081.5|2084.5|2083.5|2080.5|2080|14389
1614678900000|2021-03-02 09:55:00|2083|2082|2081|2080.5|2084|2083.5|2080|2079.5|8245
1614679200000|2021-03-02 10:00:00|2081.5|2080|2081|2080|2084|2083.5|2080|2079|11843
1614679500000|2021-03-02 10:05:00|2081.5|2080.5|2075|2074.5|2082.5|2081.5|2075|2074|17134
1614679800000|2021-03-02 10:10:00|2075.5|2075|2075.5|2074.5|2079.5|2078.5|2075|2074.5|7979
1614680100000|2021-03-02 10:15:00|2076|2075|2074|2073.5|2077|2076|2073|2072.5|7570
1614680400000|2021-03-02 10:20:00|2073.5|2073|2075.5|2074.5|2076.5|2076|2073.5|2072.5|8134
1614680700000|2021-03-02 10:25:00|2076|2075|2074.5|2073.5|2076|2075|2073.5|2073|18517
1614681000000|2021-03-02 10:30:00|2074|2074|2069.5|2068.5|2075|2074.5|2069|2068.5|48401
1614681300000|2021-03-02 10:35:00|2069|2068|2066.5|2066|2070|2069|2063|2062|27457
1614681600000|2021-03-02 10:40:00|2067|2066.5|2066.5|2065.5|2067.5|2067|2066|2065.5|7819
1614681900000|2021-03-02 10:45:00|2066|2065|2067|2066|2067|2066.5|2063.5|2063|10852
1614682200000|2021-03-02 10:50:00|2066.5|2065.5|2067.5|2067|2069|2068|2066|2065.5|17527
1614682500000|2021-03-02 10:55:00|2067|2066.5|2064|2063|2068|2067.5|2064|2063|12627
1614682800000|2021-03-02 11:00:00|2064.5|2063.5|2063|2062.5|2064.5|2064|2061.5|2061|16104
1614683100000|2021-03-02 11:05:00|2064|2063.5|2064.5|2063.5|2065.5|2064.5|2063|2062.5|16123
1614683400000|2021-03-02 11:10:00|2064|2063|2069|2068.5|2069.5|2068.5|2063.5|2063|31312
1614683700000|2021-03-02 11:15:00|2069.5|2069|2067|2066|2071|2070.5|2065.5|2064.5|58298
1614684000000|2021-03-02 11:20:00|2067.5|2066.5|2070.5|2070|2071.5|2071|2067|2066.5|10002
1614684300000|2021-03-02 11:25:00|2071|2070.5|2071|2070.5|2074.5|2074|2070.5|2069.5|12993
1614684600000|2021-03-02 11:30:00|2071.5|2071|2067.5|2066.5|2075.5|2074.5|2067|2066.5|35761
1614684900000|2021-03-02 11:35:00|2067|2067|2065.5|2064.5|2069|2068|2065|2064.5|15502
1614685200000|2021-03-02 11:40:00|2066|2065|2068.5|2067.5|2069|2068|2066|2064.5|14326
1614685500000|2021-03-02 11:45:00|2069|2068|2065|2064|2069.5|2068.5|2064.5|2064|18936
1614685800000|2021-03-02 11:50:00|2065.5|2064.5|2069|2068.5|2069|2068.5|2064.5|2064|25140
1614686100000|2021-03-02 11:55:00|2069.5|2069|2070.5|2069.5|2073.5|2072.5|2069|2068.5|13158
1614686400000|2021-03-02 12:00:00|2071|2070|2079|2078.5|2079.5|2079|2071|2069.5|15152
1614686700000|2021-03-02 12:05:00|2079.5|2079|2079.5|2078.5|2081|2080|2077|2076|8741
1614687000000|2021-03-02 12:10:00|2080|2079|2085.5|2084.5|2085.5|2085|2079|2078.5|19459
1614687300000|2021-03-02 12:15:00|2086|2085|2087|2086|2087.5|2086.5|2083|2082.5|16358
1614687600000|2021-03-02 12:20:00|2087.5|2086.5|2088|2087|2089.5|2089|2086.5|2085.5|22882
1614687900000|2021-03-02 12:25:00|2087.5|2086.5|2088.5|2087.5|2090.5|2090|2087|2086.5|15397
1614688200000|2021-03-02 12:30:00|2088|2087|2085|2084|2088.5|2087.5|2085|2084|4859
1614688500000|2021-03-02 12:35:00|2084.5|2084.5|2088|2087.5|2089.5|2088.5|2083|2082.5|9445
1614688800000|2021-03-02 12:40:00|2088.5|2088|2089.5|2089|2090.5|2089.5|2087.5|2086.5|9577
1614689100000|2021-03-02 12:45:00|2090|2089.5|2088.5|2087.5|2090.5|2090|2088|2087|5181
1614689400000|2021-03-02 12:50:00|2089|2088|2087|2086|2090|2089|2085.5|2084.5|23539
1614689700000|2021-03-02 12:55:00|2087.5|2086.5|2087.5|2086.5|2088.5|2088|2086|2085.5|16634
1614690000000|2021-03-02 13:00:00|2087|2086|2085.5|2084.5|2088|2087.5|2085.5|2084.5|23650
1614690300000|2021-03-02 13:05:00|2085|2084|2088|2087.5|2088|2087.5|2085|2084|16320
1614690600000|2021-03-02 13:10:00|2088.5|2088|2088.5|2087.5|2091.5|2090.5|2087.5|2087|19017
1614690900000|2021-03-02 13:15:00|2088|2088|2092|2091|2092|2091.5|2088|2088|19939
1614691200000|2021-03-02 13:20:00|2091.5|2091.5|2091|2090|2092.5|2091.5|2089.5|2089|23661
1614691500000|2021-03-02 13:25:00|2090.5|2090.5|2092.5|2091.5|2092.5|2092|2090|2089|16404
1614691800000|2021-03-02 13:30:00|2092|2092|2091|2090.5|2095|2094|2090|2089.5|34654
1614692100000|2021-03-02 13:35:00|2090.5|2090|2090|2089|2091.5|2091|2089.5|2088.5|8679
1614692400000|2021-03-02 13:40:00|2090.5|2089.5|2089.5|2088.5|2091|2090|2087.5|2086.5|14836
1614692700000|2021-03-02 13:45:00|2089|2088|2088.5|2087.5|2089.5|2088.5|2087.5|2087|6238
1614693000000|2021-03-02 13:50:00|2089|2088|2091|2090.5|2091|2090.5|2088|2087.5|43415
1614693300000|2021-03-02 13:55:00|2091.5|2091|2089.5|2089|2093|2092.5|2089.5|2089|11377
1614693600000|2021-03-02 14:00:00|2089|2088.5|2092|2091.5|2092.5|2092|2088.5|2088|44809
1614693900000|2021-03-02 14:05:00|2091.5|2091|2087.5|2086.5|2093.5|2092.5|2087.5|2086.5|24541
1614694200000|2021-03-02 14:10:00|2088|2087|2087.5|2087|2088.5|2088|2085.5|2085|15950
1614694500000|2021-03-02 14:15:00|2088|2087.5|2088.5|2087.5|2090|2089.5|2087.5|2086.5|12641
1614694800000|2021-03-02 14:20:00|2088|2087|2087.5|2087|2088.5|2087.5|2087|2086.5|15342
1614695100000|2021-03-02 14:25:00|2088|2087.5|2089|2088|2090|2089|2086|2085.5|43832
1614695400000|2021-03-02 14:30:00|2088.5|2088.5|2087.5|2087|2092|2091|2087.5|2087|22523
1614695700000|2021-03-02 14:35:00|2087|2086.5|2090.5|2090|2093|2092|2086|2085.5|23279
1614696000000|2021-03-02 14:40:00|2091|2090.5|2089|2088|2091.5|2091|2085.5|2085|17176
1614696300000|2021-03-02 14:45:00|2089.5|2088.5|2086.5|2086|2094.5|2094|2086|2085.5|19676
1614696600000|2021-03-02 14:50:00|2086|2085.5|2086.5|2085.5|2088.5|2087.5|2083|2082.5|16211
1614696900000|2021-03-02 14:55:00|2087|2086|2089|2088.5|2091.5|2090.5|2086.5|2085.5|15412
1614697200000|2021-03-02 15:00:00|2088.5|2088|2090|2089.5|2091.5|2090.5|2086.5|2086|35293
1614697500000|2021-03-02 15:05:00|2090.5|2090|2089|2088.5|2091|2090|2086.5|2086|23617
1614697800000|2021-03-02 15:10:00|2088.5|2088|2084|2083|2089|2088.5|2080.5|2080|55775
1614698100000|2021-03-02 15:15:00|2083.5|2083.5|2087|2086|2088.5|2088|2083|2082|39523
1614698400000|2021-03-02 15:20:00|2087.5|2086.5|2082|2081.5|2089.5|2088.5|2082|2081.5|40302
1614698700000|2021-03-02 15:25:00|2082.5|2081|2076|2075.5|2084.5|2084|2076|2075.5|45333
1614699000000|2021-03-02 15:30:00|2075.5|2075|2079.5|2078.5|2081.5|2081|2075.5|2075|39714
1614699300000|2021-03-02 15:35:00|2080|2079|2077.5|2076.5|2082.5|2082|2075.5|2075|40505
1614699600000|2021-03-02 15:40:00|2077|2076|2077.5|2077|2079|2078.5|2075|2074.5|14325
1614699900000|2021-03-02 15:45:00|2077|2076.5|2082|2081|2082|2081.5|2075.5|2075|25430
1614700200000|2021-03-02 15:50:00|2081.5|2081.5|2082.5|2082|2084.5|2084|2081.5|2081|26255
1614700500000|2021-03-02 15:55:00|2082|2081.5|2082|2081.5|2086.5|2085.5|2082|2081.5|38248
1614700800000|2021-03-02 16:00:00|2081.5|2081|2081|2080|2084|2083.5|2077|2076|41368
1614701100000|2021-03-02 16:05:00|2080.5|2080.5|2079|2078.5|2083.5|2083|2078.5|2077.5|18838
1614701400000|2021-03-02 16:10:00|2079.5|2079|2076|2075.5|2081|2080|2075.5|2075|23251
1614701700000|2021-03-02 16:15:00|2075.5|2075|2075|2074.5|2076|2075|2072|2071.5|32995
1614702000000|2021-03-02 16:20:00|2075.5|2075|2071|2070|2077.5|2076.5|2071|2070|42224
1614702300000|2021-03-02 16:25:00|2071.5|2070.5|2072.5|2071.5|2073|2072.5|2070.5|2070|51301
1614758400000|2021-03-03 08:00:00|2092|2089.5|2105|2103|2108.5|2107.5|2090.5|2085.5|102580
1614758700000|2021-03-03 08:05:00|2105.5|2103.5|2104.5|2103|2108|2106.5|2100.5|2098.5|53265
1614759000000|2021-03-03 08:10:00|2105|2103.5|2120.5|2119.5|2121.5|2120.5|2105|2103.5|116301
1614759300000|2021-03-03 08:15:00|2121|2120|2117|2116|2123|2122.5|2113|2111.5|49184
1614759600000|2021-03-03 08:20:00|2116.5|2115.5|2114.5|2114|2117.5|2116|2111.5|2111|37933
1614759900000|2021-03-03 08:25:00|2115|2114.5|2117.5|2117|2119.5|2118.5|2113.5|2113|20475
1614760200000|2021-03-03 08:30:00|2118|2117.5|2124|2122.5|2124.5|2124|2118|2117.5|59793
1614760500000|2021-03-03 08:35:00|2123.5|2123|2123|2122|2124.5|2123.5|2121.5|2120|29650
1614760800000|2021-03-03 08:40:00|2123.5|2122.5|2134.5|2133|2137|2136|2123.5|2122.5|111583
1614761100000|2021-03-03 08:45:00|2134|2133.5|2137|2136|2138|2137|2134|2133.5|48099
1614761400000|2021-03-03 08:50:00|2136.5|2136.5|2139|2138|2143.5|2142.5|2135.5|2135|51635
1614761700000|2021-03-03 08:55:00|2139.5|2138.5|2142.5|2142|2144.5|2144|2138.5|2137.5|23194
1614762000000|2021-03-03 09:00:00|2143|2142.5|2144|2143.5|2144|2143.5|2139.5|2139|38232
1614762300000|2021-03-03 09:05:00|2143.5|2143|2147.5|2147|2150|2149|2141.5|2141|72682
1614762600000|2021-03-03 09:10:00|2148|2147.5|2151.5|2151|2153|2152.5|2147.5|2147|80331
1614762900000|2021-03-03 09:15:00|2151|2150.5|2148.5|2148|2151.5|2151|2147.5|2146.5|35581
1614763200000|2021-03-03 09:20:00|2148|2147.5|2141|2140.5|2148.5|2148|2140.5|2139.5|21065
1614763500000|2021-03-03 09:25:00|2141.5|2140|2139|2138.5|2141.5|2141|2135.5|2134.5|67405
1614763800000|2021-03-03 09:30:00|2138.5|2138|2143|2142|2146.5|2145.5|2138|2137.5|22111
1614764100000|2021-03-03 09:35:00|2143.5|2142.5|2141|2140|2148|2147|2140|2139|32779
1614764400000|2021-03-03 09:40:00|2140.5|2139.5|2142.5|2142|2143.5|2142.5|2138|2137.5|19818
1614764700000|2021-03-03 09:45:00|2143|2142.5|2144.5|2144|2146.5|2146|2141.5|2140.5|13677
1614765000000|2021-03-03 09:50:00|2145|2144.5|2136|2135.5|2145|2144.5|2136|2135.5|34526
1614765300000|2021-03-03 09:55:00|2136.5|2136|2136.5|2136|2140|2139.5|2136|2135|38647
1614765600000|2021-03-03 10:00:00|2137|2136.5|2132.5|2132|2137.5|2137|2131.5|2130.5|20251
1614765900000|2021-03-03 10:05:00|2133|2132.5|2135|2134.5|2137|2136.5|2133|2132|16267
1614766200000|2021-03-03 10:10:00|2135.5|2135|2133.5|2132.5|2136.5|2136|2132.5|2132|18455
1614766500000|2021-03-03 10:15:00|2133|2133|2133.5|2133|2136|2135.5|2132.5|2132|21384
1614766800000|2021-03-03 10:20:00|2133|2132.5|2130.5|2129.5|2133|2133|2129|2128.5|21176
1614767100000|2021-03-03 10:25:00|2130|2129|2129|2128|2131.5|2131|2128.5|2127.5|26550
1614767400000|2021-03-03 10:30:00|2128.5|2128.5|2132|2131.5|2136|2135.5|2128|2127|40687
1614767700000|2021-03-03 10:35:00|2132.5|2131|2128|2127|2133|2132.5|2126.5|2126|20293
1614768000000|2021-03-03 10:40:00|2128.5|2127.5|2129|2128.5|2130|2129.5|2128|2127|9242
1614768300000|2021-03-03 10:45:00|2129.5|2128|2131.5|2130.5|2133|2132.5|2128.5|2128|21803
1614768600000|2021-03-03 10:50:00|2132|2131|2128.5|2127.5|2132.5|2131.5|2128|2127|23194
1614768900000|2021-03-03 10:55:00|2129|2128|2131.5|2130.5|2131.5|2130.5|2128.5|2127.5|9690
1614769200000|2021-03-03 11:00:00|2132|2131|2128|2127|2132|2131|2126.5|2126|13435
1614769500000|2021-03-03 11:05:00|2128.5|2127.5|2131.5|2130.5|2132|2131|2127.5|2127|17028
1614769800000|2021-03-03 11:10:00|2131|2130|2126.5|2126|2132.5|2132|2126.5|2126|25915
1614770100000|2021-03-03 11:15:00|2127|2126.5|2128.5|2128|2129.5|2128.5|2127|2126|14557
1614770400000|2021-03-03 11:20:00|2129|2128.5|2128.5|2128|2130|2129|2128|2127|7076
1614770700000|2021-03-03 11:25:00|2129|2128.5|2130.5|2130|2131|2130.5|2129|2128.5|34187
1614771000000|2021-03-03 11:30:00|2130|2129.5|2129|2128.5|2130|2130|2128.5|2128|10307
1614771300000|2021-03-03 11:35:00|2129.5|2129|2130.5|2129.5|2131|2130.5|2129|2128|7240
1614771600000|2021-03-03 11:40:00|2130|2130|2133|2132.5|2133|2132.5|2128.5|2128|12490
1614771900000|2021-03-03 11:45:00|2132.5|2132|2135|2134|2135.5|2135|2132.5|2132|17297
1614772200000|2021-03-03 11:50:00|2134.5|2134.5|2133|2132.5|2135.5|2135|2132|2131|24391
1614772500000|2021-03-03 11:55:00|2133.5|2133|2134|2133|2137|2136.5|2133.5|2132.5|32451
1614772800000|2021-03-03 12:00:00|2133.5|2133.5|2131|2130.5|2134|2133.5|2130|2129.5|17350
1614773100000|2021-03-03 12:05:00|2131.5|2131|2129|2128|2131.5|2131|2128.5|2128|11765
1614773400000|2021-03-03 12:10:00|2128.5|2128.5|2131|2130.5|2132.5|2131.5|2127|2126.5|10500
1614773700000|2021-03-03 12:15:00|2131.5|2131|2131|2130.5|2132.5|2132|2130.5|2129.5|8155
1614774000000|2021-03-03 12:20:00|2130.5|2130|2129.5|2129|2131|2130|2128.5|2128|7512
1614774300000|2021-03-03 12:25:00|2129|2128.5|2132.5|2132|2133|2132.5|2129|2128|3794
1614774600000|2021-03-03 12:30:00|2132|2131.5|2131.5|2130.5|2132.5|2132|2130.5|2129.5|10167
1614774900000|2021-03-03 12:35:00|2132|2131|2131.5|2130.5|2133|2132|2130|2129.5|7100
1614775200000|2021-03-03 12:40:00|2131|2130|2137.5|2137|2139|2138.5|2130.5|2129.5|36737
1614775500000|2021-03-03 12:45:00|2138|2137.5|2140|2139|2141|2140.5|2136.5|2136|11266
1614775800000|2021-03-03 12:50:00|2139.5|2139.5|2140.5|2140|2141|2140.5|2137.5|2136.5|23801
1614776100000|2021-03-03 12:55:00|2141|2139.5|2138|2137|2141|2140.5|2137|2136|20881
1614776400000|2021-03-03 13:00:00|2137.5|2136.5|2139.5|2138.5|2140.5|2139.5|2136|2135.5|28281
1614776700000|2021-03-03 13:05:00|2139|2138|2132.5|2131.5|2139|2138|2131.5|2131|15562
1614777000000|2021-03-03 13:10:00|2133|2132|2128.5|2127.5|2134|2133|2128.5|2127.5|17997
1614777300000|2021-03-03 13:15:00|2129|2128|2129|2128|2134|2133.5|2129|2127.5|13364
1614777600000|2021-03-03 13:20:00|2129.5|2128.5|2131|2130|2132|2131|2128.5|2127.5|9497
1614777900000|2021-03-03 13:25:00|2130.5|2129.5|2132|2131|2133|2132.5|2128|2127.5|18519
1614778200000|2021-03-03 13:30:00|2131.5|2131.5|2127|2126|2132.5|2131.5|2124|2123|39770
1614778500000|2021-03-03 13:35:00|2126.5|2126.5|2129|2128|2130.5|2130|2126.5|2126|33527
1614778800000|2021-03-03 13:40:00|2128.5|2127.5|2129|2128.5|2129.5|2128.5|2124|2123.5|28926
1614779100000|2021-03-03 13:45:00|2128.5|2128|2123.5|2122.5|2129|2128.5|2122|2121.5|23171
1614779400000|2021-03-03 13:50:00|2124|2123|2129|2128|2129.5|2128.5|2122|2121.5|28511
1614779700000|2021-03-03 13:55:00|2129.5|2128.5|2129.5|2129|2132|2131.5|2128|2127|24362
1614780000000|2021-03-03 14:00:00|2130|2129.5|2129|2128.5|2130.5|2129.5|2125.5|2125|34173
1614780300000|2021-03-03 14:05:00|2129.5|2128|2128.5|2128|2129.5|2129|2126.5|2126|17474
1614780600000|2021-03-03 14:10:00|2129|2127.5|2122.5|2121.5|2129|2128.5|2121.5|2121|20257
1614780900000|2021-03-03 14:15:00|2122|2121|2124|2123.5|2127.5|2126.5|2119|2118|51852
1614781200000|2021-03-03 14:20:00|2123.5|2123|2126|2125.5|2128|2127|2121|2120.5|18282
1614781500000|2021-03-03 14:25:00|2126.5|2126|2129.5|2129|2129.5|2129|2126|2125.5|15841
1614781800000|2021-03-03 14:30:00|2129|2128.5|2133|2132|2137|2136.5|2129|2128|52643
1614782100000|2021-03-03 14:35:00|2132.5|2132.5|2136|2135|2139|2138|2131|2130.5|38662
1614782400000|2021-03-03 14:40:00|2135.5|2134.5|2139|2138.5|2140|2139.5|2135.5|2134.5|32234
1614782700000|2021-03-03 14:45:00|2138.5|2138|2138|2137|2140.5|2140|2133|2132.5|38859
1614783000000|2021-03-03 14:50:00|2138.5|2137.5|2143|2142.5|2144|2143.5|2138|2137|30660
1614783300000|2021-03-03 14:55:00|2143.5|2143|2137|2136|2143.5|2143|2136|2135|44555
1614783600000|2021-03-03 15:00:00|2136.5|2135.5|2134.5|2133.5|2138|2137|2132|2131|37608
1614783900000|2021-03-03 15:05:00|2134|2132.5|2129.5|2129|2134|2133.5|2126.5|2125.5|41953
1614784200000|2021-03-03 15:10:00|2129|2128.5|2126.5|2125.5|2131|2130.5|2125.5|2124.5|66080
1614784500000|2021-03-03 15:15:00|2126|2126|2127|2126|2128.5|2127|2123|2122.5|45533
1614784800000|2021-03-03 15:20:00|2126.5|2126.5|2130|2129.5|2131|2130|2125.5|2125|30883
1614785100000|2021-03-03 15:25:00|2130.5|2130|2127.5|2127|2132.5|2132|2126.5|2125.5|19911
1614785400000|2021-03-03 15:30:00|2127|2126.5|2129.5|2129|2131|2130|2122.5|2122|17714
1614785700000|2021-03-03 15:35:00|2130|2129.5|2134|2133.5|2135|2134.5|2129.5|2128.5|26101
1614786000000|2021-03-03 15:40:00|2133.5|2133|2133.5|2132.5|2135|2134|2130|2129|49112
1614786300000|2021-03-03 15:45:00|2133|2132|2136.5|2135.5|2138|2137|2132.5|2131.5|33621
1614786600000|2021-03-03 15:50:00|2136|2135|2139|2138|2140|2139.5|2135.5|2134.5|23312
1614786900000|2021-03-03 15:55:00|2138.5|2138.5|2138|2137|2140|2139.5|2136|2135|34333
1614787200000|2021-03-03 16:00:00|2137.5|2136.5|2136|2135.5|2140|2139.5|2136|2135|44080
1614787500000|2021-03-03 16:05:00|2135.5|2135|2134|2133.5|2138|2137|2134|2133.5|29233
1614787800000|2021-03-03 16:10:00|2134.5|2134|2137|2136.5|2137|2136.5|2133|2132.5|37019
1614788100000|2021-03-03 16:15:00|2136.5|2136|2142|2141.5|2142|2141.5|2136|2135.5|48839
1614788400000|2021-03-03 16:20:00|2141.5|2141|2144|2143.5|2144.5|2144|2141.5|2141|62775
1614788700000|2021-03-03 16:25:00|2143.5|2143|2146|2144.5|2147|2146|2143|2142.5|94750
1614844800000|2021-03-04 08:00:00|2133.5|2130|2136.5|2135|2139.5|2136.5|2125|2122|49937
1614845100000|2021-03-04 08:05:00|2137|2135.5|2136.5|2134.5|2140|2138|2126|2123.5|57155
1614845400000|2021-03-04 08:10:00|2137|2135|2136.5|2134.5|2144|2142.5|2135.5|2133.5|47110
1614845700000|2021-03-04 08:15:00|2136|2135.5|2135.5|2134|2142.5|2141|2134.5|2133.5|40109
1614846000000|2021-03-04 08:20:00|2135|2133.5|2138|2137.5|2144|2143|2135|2133.5|36002
1614846300000|2021-03-04 08:25:00|2138.5|2137|2149.5|2148.5|2151.5|2151|2138.5|2136.5|64833
1614846600000|2021-03-04 08:30:00|2149|2147.5|2143|2141.5|2149.5|2148.5|2141.5|2140.5|45932
1614846900000|2021-03-04 08:35:00|2143.5|2142|2144|2143|2146.5|2145|2142|2141|33482
1614847200000|2021-03-04 08:40:00|2144.5|2143.5|2143.5|2143|2149.5|2148.5|2143.5|2143|47304
1614847500000|2021-03-04 08:45:00|2144|2142.5|2137.5|2136|2145|2144.5|2137|2136|22060
1614847800000|2021-03-04 08:50:00|2138|2136.5|2135|2134.5|2138|2137.5|2133|2132.5|33388
1614848100000|2021-03-04 08:55:00|2135.5|2135|2138.5|2138|2140.5|2140|2135.5|2135|25917
1614848400000|2021-03-04 09:00:00|2139|2138.5|2136.5|2136|2139.5|2138.5|2136|2135.5|43461
1614848700000|2021-03-04 09:05:00|2136|2135.5|2134|2133.5|2138.5|2138|2133.5|2133|18759
1614849000000|2021-03-04 09:10:00|2134.5|2134|2138|2137|2139.5|2138.5|2134.5|2134|31462
1614849300000|2021-03-04 09:15:00|2137.5|2136.5|2138|2137|2140|2139|2135|2134|19745
1614849600000|2021-03-04 09:20:00|2138.5|2137.5|2132|2131.5|2138.5|2138|2131.5|2130.5|28823
1614849900000|2021-03-04 09:25:00|2131.5|2131|2130|2129.5|2131.5|2131|2126.5|2126|35600
1614850200000|2021-03-04 09:30:00|2130.5|2129|2124|2123|2131|2130|2123|2122.5|31795
1614850500000|2021-03-04 09:35:00|2123.5|2122.5|2125.5|2125|2126.5|2126|2122|2121|42332
1614850800000|2021-03-04 09:40:00|2125|2124.5|2123|2122|2131|2130|2122.5|2121.5|44467
1614851100000|2021-03-04 09:45:00|2122.5|2121.5|2129|2128.5|2129.5|2128.5|2121.5|2121|36306
1614851400000|2021-03-04 09:50:00|2129.5|2128|2128.5|2128|2129.5|2128.5|2125.5|2125|22535
1614851700000|2021-03-04 09:55:00|2129|2128.5|2131.5|2131|2132.5|2132|2128.5|2128|9702
1614852000000|2021-03-04 10:00:00|2131|2130.5|2131.5|2130.5|2132|2131|2129.5|2129|35524
1614852300000|2021-03-04 10:05:00|2132|2131|2130|2129|2134|2133.5|2130|2129|35279
1614852600000|2021-03-04 10:10:00|2129.5|2128.5|2122|2121.5|2130|2129.5|2122|2121.5|34027
1614852900000|2021-03-04 10:15:00|2122.5|2122|2116.5|2115.5|2122.5|2122|2116|2115.5|59308
1614853200000|2021-03-04 10:20:00|2116|2115|2126.5|2126|2128.5|2128|2114.5|2114|134357
1614853500000|2021-03-04 10:25:00|2126|2125.5|2118.5|2117.5|2140|2139|2118|2117|163551
1614853800000|2021-03-04 10:30:00|2118|2117|2117|2116|2120.5|2120|2115|2114|61522
1614854100000|2021-03-04 10:35:00|2116.5|2115.5|2115.5|2114.5|2119.5|2118.5|2113|2112.5|34340
1614854400000|2021-03-04 10:40:00|2116|2115|2115|2114|2116.5|2115.5|2113|2112.5|13558
1614854700000|2021-03-04 10:45:00|2114.5|2114.5|2116|2115|2118|2117|2112|2111.5|22763
1614855000000|2021-03-04 10:50:00|2115.5|2115.5|2114|2113.5|2117.5|2116.5|2112.5|2111.5|13751
1614855300000|2021-03-04 10:55:00|2113.5|2113|2116.5|2115.5|2119|2118|2113.5|2113|16149
1614855600000|2021-03-04 11:00:00|2116|2115|2117|2116|2119|2118|2114.5|2113.5|33632
1614855900000|2021-03-04 11:05:00|2116.5|2115.5|2118|2117|2118|2117|2114.5|2114|18639
1614856200000|2021-03-04 11:10:00|2117.5|2116.5|2113|2112|2117.5|2116.5|2111|2110.5|32896
1614856500000|2021-03-04 11:15:00|2113.5|2112.5|2110.5|2109.5|2114.5|2114|2110|2109|29041
1614856800000|2021-03-04 11:20:00|2110|2110|2113|2112|2113|2112|2108.5|2108|32344
1614857100000|2021-03-04 11:25:00|2113.5|2112.5|2111.5|2110.5|2114|2113|2111|2110.5|21023
1614857400000|2021-03-04 11:30:00|2112|2111|2115.5|2114.5|2115.5|2115|2111|2110.5|15551
1614857700000|2021-03-04 11:35:00|2115|2114|2116.5|2116|2117.5|2116.5|2113|2112.5|29731
1614858000000|2021-03-04 11:40:00|2116|2115.5|2115|2114|2116.5|2116|2113|2112.5|22731
1614858300000|2021-03-04 11:45:00|2115.5|2114.5|2116.5|2115.5|2117.5|2116.5|2114.5|2114|7557
1614858600000|2021-03-04 11:50:00|2116|2116|2121|2120.5|2121|2120.5|2116|2116|14122
1614858900000|2021-03-04 11:55:00|2120.5|2120|2118|2117|2122.5|2122|2117.5|2117|15310
1614859200000|2021-03-04 12:00:00|2118.5|2117.5|2123.5|2123|2124|2123|2118.5|2117.5|23514
1614859500000|2021-03-04 12:05:00|2123|2122.5|2118.5|2117.5|2123.5|2122.5|2117|2116|27673
1614859800000|2021-03-04 12:10:00|2119|2118|2121|2120.5|2121.5|2121|2118.5|2118|6679
1614860100000|2021-03-04 12:15:00|2120.5|2120|2117.5|2117|2121.5|2120.5|2117|2116.5|21305
1614860400000|2021-03-04 12:20:00|2118|2117.5|2116.5|2116|2118|2117.5|2114|2113|9808
1614860700000|2021-03-04 12:25:00|2117|2116.5|2118.5|2117.5|2119|2118.5|2116.5|2116|5347
1614861000000|2021-03-04 12:30:00|2119|2118|2116|2115|2120.5|2120|2115.5|2115|11549
1614861300000|2021-03-04 12:35:00|2116.5|2115.5|2119|2118|2119|2118.5|2116|2115|9606
1614861600000|2021-03-04 12:40:00|2119.5|2118.5|2119.5|2118.5|2120.5|2119.5|2118.5|2118|5829
1614861900000|2021-03-04 12:45:00|2120|2119|2120.5|2120|2121.5|2121|2119.5|2118.5|16147
1614862200000|2021-03-04 12:50:00|2121|2120.5|2121|2120|2121|2120.5|2119|2118.5|7066
1614862500000|2021-03-04 12:55:00|2120.5|2119.5|2121.5|2121|2121.5|2121|2118.5|2118|7114
1614862800000|2021-03-04 13:00:00|2122|2121.5|2119|2118.5|2122|2121.5|2119|2118.5|11558
1614863100000|2021-03-04 13:05:00|2118.5|2118|2116|2115|2119|2118.5|2115|2114.5|23322
1614863400000|2021-03-04 13:10:00|2115.5|2114.5|2116.5|2116|2118|2117|2114.5|2113.5|13045
1614863700000|2021-03-04 13:15:00|2117|2116.5|2124|2123.5|2125|2124|2117|2116.5|22886
1614864000000|2021-03-04 13:20:00|2123.5|2123|2125|2124|2126.5|2126|2122.5|2122|35142
1614864300000|2021-03-04 13:25:00|2124.5|2124.5|2122|2121.5|2126|2125.5|2121.5|2120.5|11018
1614864600000|2021-03-04 13:30:00|2121.5|2121|2122.5|2121.5|2126|2125.5|2121.5|2121|29435
1614864900000|2021-03-04 13:35:00|2122|2122|2122|2121.5|2124.5|2124|2120.5|2119.5|11038
1614865200000|2021-03-04 13:40:00|2122.5|2122|2119.5|2118.5|2124|2123.5|2119|2118.5|8989
1614865500000|2021-03-04 13:45:00|2120|2119|2115|2114.5|2121|2120.5|2114.5|2114|20227
1614865800000|2021-03-04 13:50:00|2115.5|2115|2118.5|2118|2120|2119.5|2115.5|2115|16544
1614866100000|2021-03-04 13:55:00|2118|2117.5|2120|2119.5|2120.5|2120|2116|2115.5|20900
1614866400000|2021-03-04 14:00:00|2120.5|2120|2121|2120.5|2122.5|2122|2119.5|2119|21342
1614866700000|2021-03-04 14:05:00|2121.5|2120|2123|2122.5|2126.5|2126|2121|2120|27798
1614867000000|2021-03-04 14:10:00|2123.5|2123|2123|2122.5|2125|2124.5|2121.5|2121|15366
1614867300000|2021-03-04 14:15:00|2123.5|2123|2122|2121|2125|2124.5|2120.5|2120|13676
1614867600000|2021-03-04 14:20:00|2121.5|2121.5|2119.5|2118.5|2122|2121.5|2118|2117|17349
1614867900000|2021-03-04 14:25:00|2120|2119|2119|2118|2121|2120.5|2116.5|2116|24573
1614868200000|2021-03-04 14:30:00|2118.5|2118.5|2121.5|2120.5|2121.5|2120.5|2115.5|2115|67106
1614868500000|2021-03-04 14:35:00|2121|2121|2125|2124.5|2128|2127|2120.5|2120|64622
1614868800000|2021-03-04 14:40:00|2124.5|2124|2124.5|2123.5|2128|2127.5|2122|2121|36234
1614869100000|2021-03-04 14:45:00|2125|2124|2107|2106.5|2125.5|2124.5|2106.5|2106|109875
1614869400000|2021-03-04 14:50:00|2106.5|2106|2111|2110|2112|2111.5|2104|2103|54572
1614869700000|2021-03-04 14:55:00|2111.5|2110.5|2116|2115|2116.5|2115.5|2110.5|2109.5|26222
1614870000000|2021-03-04 15:00:00|2115.5|2115.5|2108|2107|2117|2116|2107|2106|57798
1614870300000|2021-03-04 15:05:00|2108.5|2107.5|2102.5|2102|2108.5|2107.5|2102.5|2102|32484
1614870600000|2021-03-04 15:10:00|2102|2101.5|2107.5|2106.5|2107.5|2106.5|2098.5|2097|111928
1614870900000|2021-03-04 15:15:00|2107|2107|2104|2103|2109.5|2108.5|2103.5|2103|36084
1614871200000|2021-03-04 15:20:00|2103.5|2103.5|2109|2108.5|2110|2109|2102.5|2102|23970
1614871500000|2021-03-04 15:25:00|2108.5|2108|2107|2106.5|2110|2109.5|2104.5|2104|33402
1614871800000|2021-03-04 15:30:00|2107.5|2107|2107|2106|2111|2110|2104.5|2104|49589
1614872100000|2021-03-04 15:35:00|2106.5|2106.5|2110|2109.5|2112|2111.5|2106|2105.5|54962
1614872400000|2021-03-04 15:40:00|2109.5|2109|2113.5|2112.5|2115|2114.5|2108|2107|35143
1614872700000|2021-03-04 15:45:00|2114|2113|2113.5|2112.5|2118|2117.5|2112|2111.5|47536
1614873000000|2021-03-04 15:50:00|2113|2112|2107.5|2106|2113|2112.5|2104.5|2104|38256
1614873300000|2021-03-04 15:55:00|2107|2106.5|2113|2112|2117|2116|2107|2106.5|28633
1614873600000|2021-03-04 16:00:00|2113.5|2112.5|2114|2113|2115|2114.5|2111.5|2111|31531
1614873900000|2021-03-04 16:05:00|2114.5|2113.5|2116|2115.5|2117.5|2116.5|2109.5|2106.5|59775
1614874200000|2021-03-04 16:10:00|2117|2116|2114.5|2113.5|2120.5|2120|2114|2113.5|39236
1614874500000|2021-03-04 16:15:00|2114|2113|2121|2120.5|2124|2123|2113.5|2113|45697
1614874800000|2021-03-04 16:20:00|2120.5|2120|2121.5|2120.5|2122.5|2122|2118|2117.5|36289
1614875100000|2021-03-04 16:25:00|2122|2121|2121|2120|2122.5|2122|2119|2118|59950
1614931200000|2021-03-05 08:00:00|2110.5|2110|2111.5|2110|2118|2115|2109.5|2107.5|84811
1614931500000|2021-03-05 08:05:00|2111|2109.5|2101|2099.5|2111.5|2110|2099|2097|57589
1614931800000|2021-03-05 08:10:00|2100.5|2100|2098.5|2097.5|2110.5|2108.5|2097.5|2096.5|39019
1614932100000|2021-03-05 08:15:00|2099|2098|2101.5|2100.5|2103|2101.5|2095|2094|22968
1614932400000|2021-03-05 08:20:00|2102|2101.5|2095.5|2094.5|2102.5|2101.5|2087.5|2086|57348
1614932700000|2021-03-05 08:25:00|2096|2094|2106.5|2104|2107|2105|2092|2090|88542
1614933000000|2021-03-05 08:30:00|2106|2104.5|2107.5|2106|2113|2112|2104.5|2102.5|30948
1614933300000|2021-03-05 08:35:00|2107|2105.5|2101.5|2100.5|2107|2105.5|2096.5|2095|39867
1614933600000|2021-03-05 08:40:00|2102|2101|2113|2111.5|2113.5|2112.5|2100.5|2099|12668
1614933900000|2021-03-05 08:45:00|2113.5|2112|2126|2125|2128|2127.5|2112|2110.5|36494
1614934200000|2021-03-05 08:50:00|2126.5|2125.5|2117.5|2117|2127.5|2127|2116.5|2115|31003
1614934500000|2021-03-05 08:55:00|2118|2117.5|2118.5|2117.5|2121.5|2120|2113.5|2111.5|14703
1614934800000|2021-03-05 09:00:00|2118|2117|2121.5|2120.5|2122|2121|2112.5|2111.5|10356
1614935100000|2021-03-05 09:05:00|2122|2120|2123.5|2122.5|2126.5|2125.5|2120.5|2120|13895
1614935400000|2021-03-05 09:10:00|2124|2123|2120.5|2119.5|2124.5|2124|2118.5|2117.5|15786
1614935700000|2021-03-05 09:15:00|2121|2119|2122|2121|2124|2123|2118.5|2117.5|16102
1614936000000|2021-03-05 09:20:00|2122.5|2121.5|2129.5|2128.5|2129.5|2128.5|2122|2121|11602
1614936300000|2021-03-05 09:25:00|2130|2129|2134|2133|2135|2133.5|2126.5|2125.5|36590
1614936600000|2021-03-05 09:30:00|2134.5|2133.5|2126|2125|2136.5|2135.5|2122.5|2120.5|23306
1614936900000|2021-03-05 09:35:00|2126.5|2125.5|2128.5|2127.5|2129|2128.5|2123|2122|49584
1614937200000|2021-03-05 09:40:00|2128|2127|2127|2126|2131|2130|2126.5|2125.5|19610
1614937500000|2021-03-05 09:45:00|2126.5|2125.5|2129.5|2128.5|2129.5|2128.5|2123|2122|44201
1614937800000|2021-03-05 09:50:00|2129|2128|2137.5|2136.5|2137.5|2137|2129|2128|45014
1614938100000|2021-03-05 09:55:00|2138|2137|2145|2144.5|2146.5|2146|2138|2136.5|49053
1614938400000|2021-03-05 10:00:00|2145.5|2145|2142.5|2141|2148|2147|2139|2138.5|32533
1614938700000|2021-03-05 10:05:00|2142|2141.5|2141|2140|2143|2142.5|2139.5|2138.5|21677
1614939000000|2021-03-05 10:10:00|2140.5|2140.5|2143.5|2142.5|2143.5|2143|2139.5|2139|26506
1614939300000|2021-03-05 10:15:00|2143|2142|2145|2144|2147|2146|2142|2141|15328
1614939600000|2021-03-05 10:20:00|2145.5|2144.5|2146|2145.5|2147|2146.5|2143|2142.5|30290
1614939900000|2021-03-05 10:25:00|2145.5|2145|2146|2145|2146|2145.5|2142.5|2142|13104
1614940200000|2021-03-05 10:30:00|2145.5|2144.5|2137.5|2136.5|2146|2145|2136|2135|26581
1614940500000|2021-03-05 10:35:00|2138|2137|2140|2139|2141|2140.5|2137|2136.5|18849
1614940800000|2021-03-05 10:40:00|2139.5|2139.5|2140.5|2139.5|2141.5|2141|2137.5|2137|14781
1614941100000|2021-03-05 10:45:00|2141|2140|2140|2139|2142|2141.5|2139|2138.5|17539
1614941400000|2021-03-05 10:50:00|2139.5|2138.5|2138.5|2137.5|2141|2140.5|2137.5|2137|13611
1614941700000|2021-03-05 10:55:00|2138|2138|2138|2137.5|2141.5|2141|2137.5|2137|13380
1614942000000|2021-03-05 11:00:00|2137.5|2137|2140.5|2140|2141.5|2140.5|2136.5|2135.5|11053
1614942300000|2021-03-05 11:05:00|2140|2139.5|2137|2136.5|2140|2139.5|2136.5|2136|16628
1614942600000|2021-03-05 11:10:00|2137.5|2137|2137|2136|2138|2137.5|2135.5|2135|13385
1614942900000|2021-03-05 11:15:00|2136.5|2136.5|2137|2136.5|2138.5|2137.5|2135.5|2135|14609
1614943200000|2021-03-05 11:20:00|2136.5|2136|2130.5|2129.5|2137|2136.5|2129.5|2129|20544
1614943500000|2021-03-05 11:25:00|2130|2129|2133.5|2133|2133.5|2133|2127|2126.5|17122
1614943800000|2021-03-05 11:30:00|2134|2133.5|2138|2137|2138|2137|2132|2131.5|10076
1614944100000|2021-03-05 11:35:00|2137.5|2137.5|2138|2137.5|2139.5|2139|2137|2136.5|7872
1614944400000|2021-03-05 11:40:00|2138.5|2137|2130.5|2130|2138.5|2137|2129.5|2128.5|14891
1614944700000|2021-03-05 11:45:00|2131|2130.5|2130.5|2130|2132.5|2132|2130|2129|16768
1614945000000|2021-03-05 11:50:00|2131|2130.5|2132|2131.5|2133.5|2133|2131|2130|17070
1614945300000|2021-03-05 11:55:00|2132.5|2132|2129|2128|2133.5|2132.5|2129|2128|17536
1614945600000|2021-03-05 12:00:00|2128.5|2128.5|2131|2130.5|2132|2131.5|2128.5|2128|9083
1614945900000|2021-03-05 12:05:00|2131.5|2131|2124|2123.5|2132|2131.5|2124|2123.5|37056
1614946200000|2021-03-05 12:10:00|2124.5|2124|2129|2128.5|2129.5|2128.5|2124.5|2124|11902
1614946500000|2021-03-05 12:15:00|2128.5|2128|2128.5|2128|2129|2128.5|2126|2125.5|9388
1614946800000|2021-03-05 12:20:00|2128|2127.5|2128|2127|2128.5|2127.5|2126|2125.5|11930
1614947100000|2021-03-05 12:25:00|2127.5|2127.5|2129.5|2129|2129.5|2129|2126.5|2126|14416
1614947400000|2021-03-05 12:30:00|2130|2129.5|2129.5|2128.5|2131|2130.5|2128.5|2128|10242
1614947700000|2021-03-05 12:35:00|2129|2128|2128|2127.5|2129|2128.5|2126.5|2126|7699
1614948000000|2021-03-05 12:40:00|2128.5|2128|2126.5|2126|2129|2128|2124.5|2123.5|7226
1614948300000|2021-03-05 12:45:00|2126|2125.5|2125|2124|2127.5|2127|2124.5|2124|11214
1614948600000|2021-03-05 12:50:00|2124.5|2123.5|2126.5|2126|2128.5|2128|2123.5|2123|8489
1614948900000|2021-03-05 12:55:00|2127|2126.5|2127|2126|2128|2127.5|2126.5|2126|9977
1614949200000|2021-03-05 13:00:00|2127.5|2126.5|2124|2123|2128|2127|2124|2123|6969
1614949500000|2021-03-05 13:05:00|2123.5|2122.5|2120.5|2119.5|2124|2123.5|2119|2118|19182
1614949800000|2021-03-05 13:10:00|2120|2119|2120|2119.5|2121|2120|2118|2117.5|9009
1614950100000|2021-03-05 13:15:00|2120.5|2120|2117.5|2116.5|2122.5|2122|2116.5|2116|6615
1614950400000|2021-03-05 13:20:00|2118|2117|2119|2118.5|2121.5|2120.5|2117.5|2116.5|38784
1614950700000|2021-03-05 13:25:00|2119.5|2119|2122|2121|2124|2123.5|2118.5|2117.5|15581
1614951000000|2021-03-05 13:30:00|2122.5|2121.5|2125.5|2124.5|2125.5|2125|2116|2115|42220
1614951300000|2021-03-05 13:35:00|2125|2124|2135|2133.5|2137|2136|2125|2124|32814
1614951600000|2021-03-05 13:40:00|2134.5|2134|2142|2141|2142.5|2141.5|2133|2132.5|64354
1614951900000|2021-03-05 13:45:00|2142.5|2141.5|2144.5|2143.5|2145.5|2144.5|2139|2138|73062
1614952200000|2021-03-05 13:50:00|2144|2143|2141|2140|2144.5|2144|2139|2138.5|33556
1614952500000|2021-03-05 13:55:00|2140.5|2139.5|2136|2135.5|2141|2140.5|2135.5|2134|15218
1614952800000|2021-03-05 14:00:00|2135.5|2135|2139.5|2139|2141|2140.5|2134.5|2134|33977
1614953100000|2021-03-05 14:05:00|2140|2138.5|2144|2143.5|2146.5|2146|2138|2137|56802
1614953400000|2021-03-05 14:10:00|2143.5|2143|2145|2144.5|2145|2144.5|2138|2137.5|39317
1614953700000|2021-03-05 14:15:00|2145.5|2144|2146|2145.5|2147|2146.5|2143.5|2142.5|57507
1614954000000|2021-03-05 14:20:00|2146.5|2146|2146|2145|2147.5|2147|2144|2143|36927
1614954300000|2021-03-05 14:25:00|2146.5|2145.5|2148|2147|2148.5|2148|2146|2145|27693
1614954600000|2021-03-05 14:30:00|2147|2147.5|2147.5|2147|2148.5|2148|2139.5|2138.5|72564
1614954900000|2021-03-05 14:35:00|2148|2146.5|2141|2140.5|2148|2147.5|2140|2139.5|56794
1614955200000|2021-03-05 14:40:00|2140.5|2140|2142|2141|2145.5|2145|2138.5|2138|129646
1614955500000|2021-03-05 14:45:00|2142.5|2141.5|2152.5|2151.5|2156.5|2155.5|2140|2139|184319
1614955800000|2021-03-05 14:50:00|2152|2151|2159|2158|2161.5|2160.5|2151.5|2150.5|190662
1614956100000|2021-03-05 14:55:00|2159.5|2158.5|2160.5|2159.5|2163.5|2163|2154|2153|56881
1614956400000|2021-03-05 15:00:00|2160|2159|2157.5|2156|2162.5|2161.5|2155.5|2154.5|27138
1614956700000|2021-03-05 15:05:00|2158|2156.5|2157.5|2156|2162|2161|2157.5|2156|26974
1614957000000|2021-03-05 15:10:00|2158|2156.5|2145|2144|2161|2160|2142.5|2141.5|27955
1614957300000|2021-03-05 15:15:00|2145.5|2144.5|2147.5|2146|2150|2149.5|2143.5|2142.5|24756
1614957600000|2021-03-05 15:20:00|2147|2146.5|2149|2148|2151|2150|2142|2140.5|25718
1614957900000|2021-03-05 15:25:00|2149.5|2148.5|2149.5|2148.5|2156|2155|2146|2145|30731
1614958200000|2021-03-05 15:30:00|2149|2148|2142|2141|2155|2154|2141.5|2140.5|29885
1614958500000|2021-03-05 15:35:00|2142.5|2141.5|2144.5|2143|2149|2148.5|2140.5|2140|27177
1614958800000|2021-03-05 15:40:00|2145|2143.5|2144.5|2143.5|2150|2149|2144|2143|20189
1614959100000|2021-03-05 15:45:00|2144|2143|2149|2147.5|2149.5|2148.5|2142|2141|22726
1614959400000|2021-03-05 15:50:00|2148.5|2147|2147|2146|2152|2151|2145.5|2144.5|33065
1614959700000|2021-03-05 15:55:00|2146.5|2146.5|2139|2137.5|2149|2148|2138|2137.5|44192
1614960000000|2021-03-05 16:00:00|2138.5|2138|2137|2136.5|2143.5|2142.5|2135|2134|40095
1614960300000|2021-03-05 16:05:00|2137.5|2136|2134|2133|2141|2140.5|2132|2131.5|65226
1614960600000|2021-03-05 16:10:00|2134.5|2133.5|2140|2139|2141|2140.5|2133|2132.5|65119
1614960900000|2021-03-05 16:15:00|2139.5|2138.5|2134|2133|2140|2139.5|2130.5|2130|32966
1614961200000|2021-03-05 16:20:00|2133.5|2132.5|2134.5|2133.5|2138.5|2138|2131.5|2131|76032
1614961500000|2021-03-05 16:25:00|2135|2134|2128|2126.5|2135|2134.5|2123.5|2123|99961
1615190400000|2021-03-08 08:00:00|2164|2160|2171.5|2169|2182|2180|2163|2160|134446
1615190700000|2021-03-08 08:05:00|2171|2168.5|2166.5|2165|2172.5|2170.5|2164|2161.5|60834
1615191000000|2021-03-08 08:10:00|2166|2164.5|2174.5|2173.5|2175|2174|2165.5|2164|76654
1615191300000|2021-03-08 08:15:00|2175|2174|2171.5|2170|2180|2179|2170.5|2169|48439
1615191600000|2021-03-08 08:20:00|2171|2169.5|2172|2170.5|2173.5|2172|2169|2168|23125
1615191900000|2021-03-08 08:25:00|2171.5|2170|2180|2179|2185|2183|2169|2168|39377
1615192200000|2021-03-08 08:30:00|2179.5|2179.5|2187|2185.5|2187|2186|2179.5|2179|31611
1615192500000|2021-03-08 08:35:00|2186.5|2186|2186.5|2185|2190.5|2190|2182|2181|55947
1615192800000|2021-03-08 08:40:00|2186|2185.5|2186.5|2185.5|2187|2186|2184|2183|36258
1615193100000|2021-03-08 08:45:00|2187|2186|2192|2191|2192|2191.5|2185.5|2185|93397
1615193400000|2021-03-08 08:50:00|2192.5|2191.5|2195.5|2194.5|2196|2195|2190|2189.5|49407
1615193700000|2021-03-08 08:55:00|2196|2195|2188.5|2187.5|2196.5|2196|2187|2186|32435
1615194000000|2021-03-08 09:00:00|2189|2188|2187.5|2186.5|2189.5|2188.5|2182.5|2181.5|48912
1615194300000|2021-03-08 09:05:00|2188.5|2187.5|2182.5|2182|2190|2189.5|2181|2180.5|80855
1615194600000|2021-03-08 09:10:00|2183|2181.5|2181|2180.5|2185|2184.5|2179|2178.5|44305
1615194900000|2021-03-08 09:15:00|2181.5|2181|2183.5|2182.5|2184.5|2183.5|2181.5|2180.5|13479
1615195200000|2021-03-08 09:20:00|2183|2182|2184|2183|2184.5|2183.5|2178.5|2178|44345
1615195500000|2021-03-08 09:25:00|2183.5|2182.5|2184|2183|2184|2183|2178|2177.5|42370
1615195800000|2021-03-08 09:30:00|2183.5|2183.5|2194|2193.5|2195|2194|2183|2182|23714
1615196100000|2021-03-08 09:35:00|2194.5|2194|2196.5|2195.5|2197|2196|2193.5|2192.5|26127
1615196400000|2021-03-08 09:40:00|2196|2195|2196.5|2195.5|2198|2197.5|2194|2193.5|41463
1615196700000|2021-03-08 09:45:00|2196|2196|2199|2198.5|2199.5|2199|2196|2195.5|52269
1615197000000|2021-03-08 09:50:00|2198.5|2198|2198|2197.5|2198.5|2198|2196.5|2196|33125
1615197300000|2021-03-08 09:55:00|2197.5|2197|2196.5|2196|2201|2200.5|2195.5|2195|69859
1615197600000|2021-03-08 10:00:00|2196|2195.5|2198.5|2197.5|2200|2199|2195.5|2194.5|37329
1615197900000|2021-03-08 10:05:00|2199|2198.5|2199|2198.5|2201|2200.5|2197.5|2196.5|38119
1615198200000|2021-03-08 10:10:00|2198.5|2198|2197|2196.5|2200.5|2200|2195|2194|23138
1615198500000|2021-03-08 10:15:00|2197.5|2197|2202|2201|2202|2201|2197.5|2196.5|21308
1615198800000|2021-03-08 10:20:00|2202.5|2201.5|2205|2204|2206.5|2206|2202|2201.5|44302
1615199100000|2021-03-08 10:25:00|2205.5|2204.5|2205.5|2205|2206|2205.5|2205|2204|60896
1615199400000|2021-03-08 10:30:00|2206|2205.5|2207|2206.5|2209|2208.5|2204.5|2204|45945
1615199700000|2021-03-08 10:35:00|2207.5|2207|2206.5|2205.5|2210|2209|2205.5|2205|21827
1615200000000|2021-03-08 10:40:00|2206|2206|2207|2206.5|2208|2207.5|2204.5|2203|16977
1615200300000|2021-03-08 10:45:00|2206.5|2206|2212|2211.5|2212|2211.5|2206.5|2206|52490
1615200600000|2021-03-08 10:50:00|2211.5|2211|2211|2210.5|2214.5|2213.5|2210.5|2210|21842
1615200900000|2021-03-08 10:55:00|2211.5|2211|2211|2210.5|2212|2211.5|2209.5|2208.5|35285
1615201200000|2021-03-08 11:00:00|2210.5|2210|2207.5|2206.5|2212|2211.5|2206.5|2205.5|39424
1615201500000|2021-03-08 11:05:00|2208|2207|2209.5|2209|2210|2209.5|2207|2206.5|24001
1615201800000|2021-03-08 11:10:00|2210|2209.5|2209|2208.5|2210|2209.5|2207|2206.5|19109
1615202100000|2021-03-08 11:15:00|2209.5|2209|2203|2202.5|2209.5|2209|2203|2202.5|14137
1615202400000|2021-03-08 11:20:00|2202.5|2202|2205|2204|2206.5|2205.5|2200.5|2199|30537
1615202700000|2021-03-08 11:25:00|2204.5|2204.5|2203.5|2202.5|2206.5|2205.5|2202|2201|16909
1615203000000|2021-03-08 11:30:00|2203|2203|2207.5|2206.5|2208|2206.5|2202.5|2202|11577
1615203300000|2021-03-08 11:35:00|2207|2206|2207.5|2206.5|2208|2207|2206|2205|11724
1615203600000|2021-03-08 11:40:00|2207|2206|2203.5|2202.5|2209.5|2208.5|2202.5|2202|16376
1615203900000|2021-03-08 11:45:00|2204|2203|2204.5|2203.5|2207.5|2206.5|2203.5|2202.5|18245
1615204200000|2021-03-08 11:50:00|2205|2204|2205.5|2204.5|2207.5|2206.5|2201.5|2201|18436
1615204500000|2021-03-08 11:55:00|2205|2205|2209.5|2209|2209.5|2209|2205|2204.5|18335
1615204800000|2021-03-08 12:00:00|2209|2208.5|2208|2207.5|2210.5|2210|2206.5|2205.5|24910
1615205100000|2021-03-08 12:05:00|2208.5|2207|2207|2206.5|2209|2208.5|2206|2205|11988
1615205400000|2021-03-08 12:10:00|2207.5|2207|2211|2210|2212|2211|2207.5|2206.5|23789
1615205700000|2021-03-08 12:15:00|2211.5|2210.5|2210|2209.5|2212|2211.5|2208.5|2208|12696
1615206000000|2021-03-08 12:20:00|2210.5|2210|2212.5|2211.5|2213|2212.5|2209.5|2208.5|28806
1615206300000|2021-03-08 12:25:00|2212|2212|2212|2211|2214|2213.5|2211.5|2210|34528
1615206600000|2021-03-08 12:30:00|2211.5|2211.5|2213|2212|2214|2213.5|2210.5|2210|9366
1615206900000|2021-03-08 12:35:00|2212.5|2212.5|2212.5|2212|2213.5|2213|2211|2210.5|13649
1615207200000|2021-03-08 12:40:00|2212|2211.5|2211.5|2210.5|2213|2212.5|2209.5|2209|15122
1615207500000|2021-03-08 12:45:00|2212|2211|2211|2210|2212|2211|2209|2208.5|10719
1615207800000|2021-03-08 12:50:00|2211.5|2210.5|2209.5|2209|2212.5|2212|2207.5|2207|9395
1615208100000|2021-03-08 12:55:00|2210|2208.5|2207|2206|2210|2208.5|2206|2205.5|10377
1615208400000|2021-03-08 13:00:00|2207.5|2206.5|2206|2205|2208|2207.5|2204|2203.5|9996
1615208700000|2021-03-08 13:05:00|2206.5|2205.5|2204.5|2204|2206.5|2206|2202|2201|11181
1615209000000|2021-03-08 13:10:00|2205.5|2204.5|2205|2204.5|2206|2205.5|2202.5|2202|39763
1615209300000|2021-03-08 13:15:00|2205.5|2205|2207|2206|2208.5|2208|2205.5|2203.5|35376
1615209600000|2021-03-08 13:20:00|2206.5|2206.5|2207.5|2207|2208.5|2208|2206.5|2206|13523
1615209900000|2021-03-08 13:25:00|2208|2207.5|2212|2211|2212.5|2211.5|2205.5|2203.5|22350
1615210200000|2021-03-08 13:30:00|2212.5|2211.5|2211|2210.5|2214|2213|2211|2210|28732
1615210500000|2021-03-08 13:35:00|2210.5|2210|2214|2213.5|2214|2213.5|2209.5|2209|12376
1615210800000|2021-03-08 13:40:00|2214.5|2214|2216.5|2216|2217.5|2217|2214|2213|35560
1615211100000|2021-03-08 13:45:00|2217|2216.5|2217|2216.5|2218|2217.5|2216|2214|24536
1615211400000|2021-03-08 13:50:00|2216.5|2216|2215|2214.5|2217.5|2217|2212|2210|23859
1615211700000|2021-03-08 13:55:00|2215.5|2215|2218|2217.5|2219|2218.5|2215.5|2214.5|14562
1615212000000|2021-03-08 14:00:00|2217.5|2217|2214.5|2214|2218|2217.5|2214.5|2213.5|24987
1615212300000|2021-03-08 14:05:00|2215|2214.5|2212.5|2212|2216|2215.5|2212.5|2212|13442
1615212600000|2021-03-08 14:10:00|2212|2211.5|2212.5|2211.5|2214|2213.5|2211.5|2211|9353
1615212900000|2021-03-08 14:15:00|2213|2212|2213|2212.5|2215|2214.5|2212.5|2211.5|14294
1615213200000|2021-03-08 14:20:00|2213.5|2212|2213|2212|2213.5|2213|2210|2209.5|15250
1615213500000|2021-03-08 14:25:00|2213.5|2212.5|2214.5|2214|2216|2215|2213|2212.5|15420
1615213800000|2021-03-08 14:30:00|2215|2214.5|2205.5|2205|2216|2215.5|2204|2203|63391
1615214100000|2021-03-08 14:35:00|2206|2205.5|2217.5|2216.5|2218.5|2218|2204|2203.5|37736
1615214400000|2021-03-08 14:40:00|2218|2217|2225|2224|2225|2224.5|2217|2216.5|57622
1615214700000|2021-03-08 14:45:00|2224.5|2224.5|2221.5|2221|2226.5|2226|2219|2218.5|144572
1615215000000|2021-03-08 14:50:00|2222|2221.5|2224|2223|2227|2226|2218.5|2217.5|59480
1615215300000|2021-03-08 14:55:00|2224.5|2223.5|2222.5|2221.5|2227|2226|2215.5|2215|51834
1615215600000|2021-03-08 15:00:00|2223|2222|2225.5|2224.5|2226.5|2225.5|2219|2218.5|42935
1615215900000|2021-03-08 15:05:00|2225|2224|2225.5|2224.5|2228|2227.5|2223.5|2223|30924
1615216200000|2021-03-08 15:10:00|2224.5|2224|2227.5|2227|2228|2227.5|2223|2222.5|32265
1615216500000|2021-03-08 15:15:00|2228|2227.5|2222.5|2221.5|2228.5|2228|2221.5|2221|69219
1615216800000|2021-03-08 15:20:00|2223|2222|2222|2221.5|2224.5|2223.5|2218.5|2217.5|111422
1615217100000|2021-03-08 15:25:00|2222.5|2222|2225|2224.5|2226.5|2226|2222.5|2222|26428
1615217400000|2021-03-08 15:30:00|2225.5|2225|2225.5|2225|2228|2227.5|2224.5|2224|53608
1615217700000|2021-03-08 15:35:00|2226|2225.5|2229|2228.5|2229|2228.5|2223|2222.5|62561
1615218000000|2021-03-08 15:40:00|2229.5|2228|2235.5|2235|2239.5|2238.5|2229.5|2228|77121
1615218300000|2021-03-08 15:45:00|2236|2235.5|2229.5|2228.5|2238.5|2238|2225.5|2225|87427
1615218600000|2021-03-08 15:50:00|2230|2229|2230.5|2230|2233|2232|2229|2228.5|114834
1615218900000|2021-03-08 15:55:00|2231|2229.5|2232|2231|2235.5|2235|2230.5|2229.5|47982
1615219200000|2021-03-08 16:00:00|2231.5|2231.5|2235.5|2234.5|2237|2236.5|2230.5|2229.5|62095
1615219500000|2021-03-08 16:05:00|2235|2234|2231|2230.5|2235.5|2234.5|2231|2230.5|53559
1615219800000|2021-03-08 16:10:00|2231.5|2231|2232|2231.5|2232|2231.5|2230.5|2229.5|80104
1615220100000|2021-03-08 16:15:00|2232.5|2232|2233|2232.5|2233.5|2233|2232|2231.5|70708
1615220400000|2021-03-08 16:20:00|2233.5|2233|2241.5|2241|2242|2241.5|2233.5|2233|152631
1615220700000|2021-03-08 16:25:00|2241|2240.5|2240|2239|2243|2242|2238.5|2237.5|105117
1615276800000|2021-03-09 08:00:00|2231|2230|2222|2220|2234|2233|2221|2218|168238
1615277100000|2021-03-09 08:05:00|2223|2219.5|2226|2225|2226.5|2225|2214.5|2212|41919
1615277400000|2021-03-09 08:10:00|2226.5|2225.5|2219.5|2218|2230.5|2228.5|2218.5|2217|51337
1615277700000|2021-03-09 08:15:00|2219|2217.5|2206|2204.5|2219|2217.5|2204|2203|56319
1615278000000|2021-03-09 08:20:00|2206.5|2205|2207.5|2207|2212.5|2211.5|2204|2203.5|41444
1615278300000|2021-03-09 08:25:00|2208|2207.5|2206|2204.5|2211|2209|2203.5|2203|29840
1615278600000|2021-03-09 08:30:00|2205|2204|2205|2204.5|2212.5|2212|2205|2204|66915
1615278900000|2021-03-09 08:35:00|2205.5|2205|2197.5|2196.5|2206|2205|2197|2196|96488
1615279200000|2021-03-09 08:40:00|2197|2197|2196.5|2195|2198|2197|2194.5|2193.5|49265
1615279500000|2021-03-09 08:45:00|2196|2195.5|2189|2188|2200|2199|2188.5|2188|150309
1615279800000|2021-03-09 08:50:00|2189.5|2188.5|2192.5|2192|2195|2194.5|2188.5|2187.5|44530
1615280100000|2021-03-09 08:55:00|2192|2191.5|2194.5|2193|2196|2195|2192|2191.5|53023
1615280400000|2021-03-09 09:00:00|2194|2192.5|2195|2194|2195|2194.5|2191|2190.5|25476
1615280700000|2021-03-09 09:05:00|2194.5|2193.5|2193|2192.5|2198.5|2197.5|2192.5|2192|38280
1615281000000|2021-03-09 09:10:00|2193.5|2192|2191|2190|2193.5|2193|2190.5|2190|18066
1615281300000|2021-03-09 09:15:00|2191.5|2190.5|2191|2190.5|2192|2191.5|2188.5|2188|65068
1615281600000|2021-03-09 09:20:00|2191.5|2191|2194.5|2194|2195.5|2194.5|2191.5|2190.5|15206
1615281900000|2021-03-09 09:25:00|2195|2194.5|2191.5|2190.5|2196|2195|2191|2190|26277
1615282200000|2021-03-09 09:30:00|2191|2190|2182.5|2181.5|2191.5|2191|2182|2181.5|57762
1615282500000|2021-03-09 09:35:00|2182|2182|2183|2182|2186|2185|2179|2178.5|52855
1615282800000|2021-03-09 09:40:00|2182.5|2182.5|2179.5|2178|2185|2184|2178.5|2178|65013
1615283100000|2021-03-09 09:45:00|2180|2178.5|2178|2177|2180|2179.5|2176|2175|55855
1615283400000|2021-03-09 09:50:00|2178.5|2177.5|2177|2176|2178.5|2178|2175.5|2175|43659
1615283700000|2021-03-09 09:55:00|2177.5|2176.5|2175|2174|2178.5|2178|2174.5|2173.5|46853
1615284000000|2021-03-09 10:00:00|2174.5|2174.5|2183.5|2183|2185|2184.5|2174|2173|45990
1615284300000|2021-03-09 10:05:00|2184|2183.5|2189|2188|2191|2190|2184|2183|21851
1615284600000|2021-03-09 10:10:00|2189.5|2188.5|2187.5|2187|2192|2191|2186|2185|67751
1615284900000|2021-03-09 10:15:00|2187|2186.5|2184|2183.5|2191|2190|2184|2183|38653
1615285200000|2021-03-09 10:20:00|2183.5|2183|2176|2175.5|2185|2184|2174|2173|48883
1615285500000|2021-03-09 10:25:00|2176.5|2176|2177.5|2177|2178.5|2178|2174|2173|28361
1615285800000|2021-03-09 10:30:00|2178|2177.5|2182.5|2181.5|2182.5|2182|2178|2177.5|26077
1615286100000|2021-03-09 10:35:00|2183|2182|2179.5|2179|2183.5|2182.5|2179|2178.5|29793
1615286400000|2021-03-09 10:40:00|2180|2179.5|2172|2171.5|2180.5|2180|2172|2171|45567
1615286700000|2021-03-09 10:45:00|2171.5|2171|2167.5|2167|2172.5|2171.5|2167|2166|67598
1615287000000|2021-03-09 10:50:00|2167|2166.5|2166|2165.5|2170|2168.5|2165.5|2164.5|35030
1615287300000|2021-03-09 10:55:00|2166.5|2165|2162|2161|2166.5|2165.5|2161|2160.5|28193
1615287600000|2021-03-09 11:00:00|2161.5|2160.5|2168.5|2168|2170.5|2169.5|2160.5|2159.5|70844
1615287900000|2021-03-09 11:05:00|2168|2167.5|2168|2167.5|2170|2169.5|2167.5|2167|14786
1615288200000|2021-03-09 11:10:00|2167.5|2167|2166.5|2165.5|2169|2168|2165.5|2165|18020
1615288500000|2021-03-09 11:15:00|2167|2166|2164|2163.5|2169.5|2169|2164|2163|28501
1615288800000|2021-03-09 11:20:00|2165|2164|2160.5|2160|2165.5|2165|2159|2158.5|52392
1615289100000|2021-03-09 11:25:00|2161|2160.5|2157.5|2157|2161|2160.5|2156.5|2156|28363
1615289400000|2021-03-09 11:30:00|2158|2157.5|2158|2157.5|2160|2159.5|2157.5|2156.5|22796
1615289700000|2021-03-09 11:35:00|2158.5|2157|2164|2163.5|2166.5|2165.5|2157.5|2157|42919
1615290000000|2021-03-09 11:40:00|2164.5|2164|2165|2164|2166|2165.5|2163|2162.5|18995
1615290300000|2021-03-09 11:45:00|2164.5|2164.5|2162.5|2161.5|2167|2166|2161.5|2161|27652
1615290600000|2021-03-09 11:50:00|2162|2161|2162.5|2162|2166.5|2166|2160.5|2159.5|29041
1615290900000|2021-03-09 11:55:00|2163|2162.5|2163.5|2162.5|2165|2164.5|2162.5|2161.5|18720
1615291200000|2021-03-09 12:00:00|2164|2163|2159.5|2158.5|2164.5|2164|2158|2157.5|30411
1615291500000|2021-03-09 12:05:00|2160|2159|2161|2160.5|2161.5|2161|2158.5|2158|26186
1615291800000|2021-03-09 12:10:00|2160.5|2160|2156.5|2156|2160.5|2160|2156.5|2156|25263
1615292100000|2021-03-09 12:15:00|2157|2156.5|2157|2156|2158|2157|2154|2153|49477
1615292400000|2021-03-09 12:20:00|2156.5|2155.5|2152|2151|2156.5|2156|2149.5|2149|102386
1615292700000|2021-03-09 12:25:00|2151.5|2151.5|2153|2152|2154|2153|2148.5|2148|33702
1615293000000|2021-03-09 12:30:00|2152.5|2151.5|2151|2150.5|2154|2153|2149.5|2149|16152
1615293300000|2021-03-09 12:35:00|2151.5|2151|2149.5|2148.5|2153|2152|2147|2146.5|38987
1615293600000|2021-03-09 12:40:00|2149|2149|2153|2152.5|2154.5|2154|2149|2148.5|30138
1615293900000|2021-03-09 12:45:00|2152.5|2152|2150.5|2150|2156.5|2156|2150|2149.5|24930
1615294200000|2021-03-09 12:50:00|2151|2150.5|2154|2153|2154.5|2153.5|2150|2149.5|17867
1615294500000|2021-03-09 12:55:00|2153.5|2152.5|2156|2155.5|2156.5|2156|2153|2152.5|9243
1615294800000|2021-03-09 13:00:00|2156.5|2156|2153|2152|2158.5|2157.5|2152.5|2152|17900
1615295100000|2021-03-09 13:05:00|2152.5|2152.5|2154.5|2154|2155.5|2154.5|2151|2150|17246
1615295400000|2021-03-09 13:10:00|2154|2153.5|2156.5|2156|2159.5|2158.5|2154|2153|21508
1615295700000|2021-03-09 13:15:00|2156|2155.5|2150|2149|2156|2156|2149|2148|20050
1615296000000|2021-03-09 13:20:00|2149.5|2149.5|2155|2154|2155.5|2154.5|2149|2148.5|37813
1615296300000|2021-03-09 13:25:00|2154.5|2153.5|2153|2152.5|2154.5|2153.5|2151.5|2151|12261
1615296600000|2021-03-09 13:30:00|2153.5|2153|2150.5|2150|2154|2153.5|2150|2149.5|26649
1615296900000|2021-03-09 13:35:00|2151|2150.5|2154.5|2153.5|2155.5|2155|2150.5|2150|27910
1615297200000|2021-03-09 13:40:00|2155|2154|2161.5|2161|2162|2161|2154.5|2153.5|24498
1615297500000|2021-03-09 13:45:00|2162|2161.5|2172|2171.5|2172.5|2172|2162|2161.5|40383
1615297800000|2021-03-09 13:50:00|2172.5|2172|2169.5|2168.5|2173.5|2172.5|2168.5|2167.5|22379
1615298100000|2021-03-09 13:55:00|2169|2168|2168|2167.5|2171|2170|2167.5|2166.5|30802
1615298400000|2021-03-09 14:00:00|2168.5|2168|2170.5|2169.5|2172|2171|2168|2167|32820
1615298700000|2021-03-09 14:05:00|2170|2170|2168|2167|2172.5|2171.5|2167.5|2166.5|49246
1615299000000|2021-03-09 14:10:00|2167.5|2166.5|2166.5|2165|2167.5|2167|2162.5|2161.5|41172
1615299300000|2021-03-09 14:15:00|2166|2165.5|2167|2166.5|2169|2168|2164.5|2164|15410
1615299600000|2021-03-09 14:20:00|2166.5|2166|2162|2161.5|2168|2167|2160.5|2160|20208
1615299900000|2021-03-09 14:25:00|2162.5|2162|2160|2159|2162.5|2162|2159.5|2158.5|16789
1615300200000|2021-03-09 14:30:00|2160.5|2159.5|2151.5|2150.5|2161|2160|2149.5|2149|49773
1615300500000|2021-03-09 14:35:00|2151|2150|2152|2151|2153|2152.5|2145.5|2145|96406
1615300800000|2021-03-09 14:40:00|2152.5|2151.5|2150.5|2149.5|2153.5|2153|2146|2145|24424
1615301100000|2021-03-09 14:45:00|2151|2150|2153.5|2152.5|2164.5|2163.5|2150|2149|27157
1615301400000|2021-03-09 14:50:00|2153|2152|2153|2152|2156|2155|2150|2149|40202
1615301700000|2021-03-09 14:55:00|2153.5|2152.5|2150|2149|2156|2154.5|2149|2148.5|29874
1615302000000|2021-03-09 15:00:00|2150.5|2149.5|2146|2145|2155|2154|2145.5|2145|27615
1615302300000|2021-03-09 15:05:00|2146.5|2145.5|2144|2143.5|2151.5|2150.5|2144|2143.5|42165
1615302600000|2021-03-09 15:10:00|2144.5|2143|2142|2141|2147|2146.5|2140.5|2139.5|110837
1615302900000|2021-03-09 15:15:00|2142.5|2141.5|2144.5|2143.5|2146|2145|2142|2141.5|24839
1615303200000|2021-03-09 15:20:00|2145|2144|2144.5|2143.5|2147|2146|2143.5|2142.5|24091
1615303500000|2021-03-09 15:25:00|2145|2144|2150|2149|2153|2152.5|2144|2143.5|38490
1615303800000|2021-03-09 15:30:00|2149.5|2149.5|2160.5|2159.5|2161|2160|2149.5|2148.5|65047
1615304100000|2021-03-09 15:35:00|2160|2159|2167.5|2166.5|2171|2170.5|2159|2158.5|81092
1615304400000|2021-03-09 15:40:00|2167|2166|2165.5|2164.5|2169.5|2168.5|2164|2163|25346
1615304700000|2021-03-09 15:45:00|2165|2165|2172.5|2172|2173.5|2173|2164.5|2164|44626
1615305000000|2021-03-09 15:50:00|2173|2171.5|2176.5|2176|2178|2177.5|2172.5|2171.5|40300
1615305300000|2021-03-09 15:55:00|2177|2176.5|2179|2178|2181.5|2181|2177|2176.5|35376
1615305600000|2021-03-09 16:00:00|2178.5|2178.5|2190.5|2190|2191|2190|2178.5|2177.5|58012
1615305900000|2021-03-09 16:05:00|2191|2189.5|2186.5|2185.5|2192.5|2191.5|2183|2182|69789
1615306200000|2021-03-09 16:10:00|2186|2185|2184|2183.5|2189|2188|2183.5|2182.5|33655
1615306500000|2021-03-09 16:15:00|2184.5|2184|2186|2185.5|2186.5|2186|2183|2182.5|45928
1615306800000|2021-03-09 16:20:00|2185.5|2185|2185.5|2184.5|2188|2187|2184|2183.5|47515
1615307100000|2021-03-09 16:25:00|2185|2185|2179.5|2178|2185.5|2185|2179.5|2178|85693
1615363200000|2021-03-10 08:00:00|2169.5|2168.5|2190.5|2187.5|2197|2193.5|2169.5|2165.5|153639
1615363500000|2021-03-10 08:05:00|2191|2188|2196|2193.5|2196.5|2194|2184.5|2183|19354
1615363800000|2021-03-10 08:10:00|2196.5|2194|2200.5|2199.5|2203.5|2202|2194.5|2192.5|53114
1615364100000|2021-03-10 08:15:00|2200|2199|2207.5|2206.5|2208.5|2206.5|2194.5|2194|52124
1615364400000|2021-03-10 08:20:00|2208|2206|2201.5|2200.5|2208.5|2206.5|2200|2198.5|38523
1615364700000|2021-03-10 08:25:00|2202|2201|2206.5|2205|2206.5|2206|2199.5|2198.5|25344
1615365000000|2021-03-10 08:30:00|2206|2205.5|2208|2207|2209|2208|2201.5|2200.5|34361
1615365300000|2021-03-10 08:35:00|2208.5|2207.5|2201.5|2200.5|2210|2208.5|2201.5|2200.5|31665
1615365600000|2021-03-10 08:40:00|2202|2200|2211|2209.5|2211|2209.5|2199|2197.5|32181
1615365900000|2021-03-10 08:45:00|2211.5|2210|2211|2210|2213|2211.5|2209|2207.5|22725
1615366200000|2021-03-10 08:50:00|2211.5|2210.5|2211|2210.5|2216|2214.5|2210|2209.5|43091
1615366500000|2021-03-10 08:55:00|2210.5|2210|2210.5|2209|2213.5|2212.5|2208|2206.5|35619
1615366800000|2021-03-10 09:00:00|2210|2208.5|2208|2207|2215|2214|2207.5|2207|39729
1615367100000|2021-03-10 09:05:00|2207.5|2206.5|2210|2209|2212.5|2211|2204|2203|22112
1615367400000|2021-03-10 09:10:00|2210.5|2209.5|2222|2220.5|2223|2221.5|2207.5|2206|61721
1615367700000|2021-03-10 09:15:00|2221.5|2220|2220.5|2219.5|2224|2223.5|2220.5|2219.5|25835
1615368000000|2021-03-10 09:20:00|2220|2219|2219|2218|2222|2221|2218.5|2217.5|19617
1615368300000|2021-03-10 09:25:00|2219.5|2218.5|2210|2208.5|2220.5|2220|2209.5|2208.5|26354
1615368600000|2021-03-10 09:30:00|2210.5|2209|2209|2208|2217|2215.5|2208.5|2208|20720
1615368900000|2021-03-10 09:35:00|2208.5|2207.5|2211.5|2210|2213|2212|2206|2205.5|17378
1615369200000|2021-03-10 09:40:00|2211|2209.5|2212|2211|2213.5|2212.5|2209.5|2209|11202
1615369500000|2021-03-10 09:45:00|2212.5|2211.5|2210.5|2209.5|2214.5|2213.5|2209|2208.5|20763
1615369800000|2021-03-10 09:50:00|2211|2210|2209.5|2208.5|2212.5|2211.5|2208|2207|18500
1615370100000|2021-03-10 09:55:00|2209|2208|2204|2203|2209|2208|2203|2202.5|12171
1615370400000|2021-03-10 10:00:00|2204.5|2203.5|2203|2202|2205.5|2205|2202.5|2202|18704
1615370700000|2021-03-10 10:05:00|2202.5|2202.5|2204|2203.5|2205|2204.5|2202.5|2202|11431
1615371000000|2021-03-10 10:10:00|2203.5|2203|2203|2202|2206|2205.5|2203|2202|25107
1615371300000|2021-03-10 10:15:00|2202.5|2201.5|2202.5|2201.5|2202.5|2201.5|2197.5|2197|41751
1615371600000|2021-03-10 10:20:00|2203|2202|2198|2197|2203.5|2202.5|2197.5|2196.5|11532
1615371900000|2021-03-10 10:25:00|2197.5|2197.5|2193.5|2193|2198|2197.5|2190.5|2190|12588
1615372200000|2021-03-10 10:30:00|2194|2193.5|2193.5|2192.5|2195.5|2194.5|2191.5|2190.5|7631
1615372500000|2021-03-10 10:35:00|2194|2192|2198|2197|2199|2198|2193.5|2192|19318
1615372800000|2021-03-10 10:40:00|2197.5|2196.5|2199|2198|2199|2198|2196|2195.5|15434
1615373100000|2021-03-10 10:45:00|2198.5|2197.5|2201|2200|2201|2200|2198|2197.5|8732
1615373400000|2021-03-10 10:50:00|2200.5|2199.5|2198.5|2197.5|2201|2200|2196.5|2196|4842
1615373700000|2021-03-10 10:55:00|2198|2198|2194.5|2194|2199.5|2198.5|2194.5|2193.5|6703
1615374000000|2021-03-10 11:00:00|2194|2193.5|2195.5|2195|2197|2196.5|2193|2192|6510
1615374300000|2021-03-10 11:05:00|2196|2194.5|2200.5|2199.5|2201|2200|2195.5|2194.5|4587
1615374600000|2021-03-10 11:10:00|2200|2199|2201|2200.5|2202|2201.5|2199.5|2199|3847
1615374900000|2021-03-10 11:15:00|2200.5|2200|2195.5|2194.5|2200.5|2200|2195|2194|4779
1615375200000|2021-03-10 11:20:00|2196|2195|2193|2192|2196.5|2196|2191.5|2190.5|6491
1615375500000|2021-03-10 11:25:00|2192.5|2191.5|2195|2194|2196|2195|2192|2191.5|6184
1615375800000|2021-03-10 11:30:00|2194.5|2194.5|2191.5|2190.5|2196|2195|2191.5|2190.5|6423
1615376100000|2021-03-10 11:35:00|2192|2191|2191|2190|2193.5|2192.5|2190.5|2190|5980
1615376400000|2021-03-10 11:40:00|2190.5|2189.5|2187.5|2187|2192|2191|2187.5|2187|9840
1615376700000|2021-03-10 11:45:00|2187|2186.5|2188.5|2188|2191|2190|2187|2186.5|15331
1615377000000|2021-03-10 11:50:00|2188|2187.5|2191.5|2190.5|2193|2192|2188|2187.5|5695
1615377300000|2021-03-10 11:55:00|2191|2190|2197|2196|2197.5|2197|2190.5|2190|14840
1615377600000|2021-03-10 12:00:00|2197.5|2196.5|2196|2195.5|2199|2198|2195|2194|12360
1615377900000|2021-03-10 12:05:00|2196.5|2196|2195.5|2195|2198.5|2198|2195|2194.5|6204
1615378200000|2021-03-10 12:10:00|2196|2195.5|2199.5|2198.5|2199.5|2199|2195.5|2195|2864
1615378500000|2021-03-10 12:15:00|2199|2198|2199.5|2199|2201.5|2200.5|2198.5|2197.5|10099
1615378800000|2021-03-10 12:20:00|2200|2198.5|2202|2201|2202.5|2201.5|2197|2196.5|23441
1615379100000|2021-03-10 12:25:00|2202.5|2201.5|2198.5|2197.5|2203|2202.5|2197.5|2196.5|8970
1615379400000|2021-03-10 12:30:00|2199|2198|2199.5|2198.5|2201.5|2200.5|2199|2198|13655
1615379700000|2021-03-10 12:35:00|2199|2198|2198.5|2197.5|2199.5|2198.5|2196|2195.5|8473
1615380000000|2021-03-10 12:40:00|2198|2198|2197.5|2196.5|2199|2198|2196|2195|2871
1615380300000|2021-03-10 12:45:00|2197|2197|2198.5|2198|2198.5|2198|2197|2196|6428
1615380600000|2021-03-10 12:50:00|2198|2197.5|2198.5|2198|2200|2199|2197|2196|9148
1615380900000|2021-03-10 12:55:00|2198|2197.5|2196.5|2195.5|2199.5|2198.5|2195|2194.5|9940
1615381200000|2021-03-10 13:00:00|2196|2195|2197|2196|2200.5|2199.5|2195|2194.5|7447
1615381500000|2021-03-10 13:05:00|2197.5|2196.5|2193|2192|2197.5|2196.5|2190.5|2189.5|17853
1615381800000|2021-03-10 13:10:00|2193.5|2192.5|2195.5|2195|2197.5|2197|2193.5|2192.5|14741
1615382100000|2021-03-10 13:15:00|2195|2194.5|2196.5|2195.5|2197|2196.5|2194.5|2194|13513
1615382400000|2021-03-10 13:20:00|2196|2195|2196|2195.5|2196|2195.5|2194.5|2194|14514
1615382700000|2021-03-10 13:25:00|2196.5|2196|2199.5|2199|2200|2199|2195|2194.5|14998
1615383000000|2021-03-10 13:30:00|2200|2198.5|2191|2190|2202|2201.5|2191|2190|30450
1615383300000|2021-03-10 13:35:00|2190.5|2189.5|2187|2186|2191|2190|2186|2185|25310
1615383600000|2021-03-10 13:40:00|2186.5|2185.5|2187|2186|2189.5|2188.5|2183.5|2182.5|16100
1615383900000|2021-03-10 13:45:00|2187.5|2186.5|2185.5|2184.5|2188.5|2188|2184.5|2184|24214
1615384200000|2021-03-10 13:50:00|2185|2184|2185.5|2184.5|2188|2187.5|2184.5|2183.5|20630
1615384500000|2021-03-10 13:55:00|2185|2185|2185|2184|2186|2185.5|2183.5|2182.5|7568
1615384800000|2021-03-10 14:00:00|2185.5|2184.5|2183|2182.5|2186|2185|2182|2181.5|8369
1615385100000|2021-03-10 14:05:00|2182.5|2182|2181.5|2181|2186|2185|2181.5|2180.5|13145
1615385400000|2021-03-10 14:10:00|2181|2180.5|2181|2180|2185|2184|2180|2179.5|23826
1615385700000|2021-03-10 14:15:00|2180.5|2180.5|2177.5|2177|2181|2180.5|2176.5|2175.5|24455
1615386000000|2021-03-10 14:20:00|2178|2177.5|2177.5|2177|2179|2178.5|2176.5|2176|9843
1615386300000|2021-03-10 14:25:00|2177|2176.5|2172.5|2171.5|2177.5|2177|2171|2170.5|14923
1615386600000|2021-03-10 14:30:00|2173|2172|2177.5|2176.5|2182.5|2181|2167|2166.5|63517
1615386900000|2021-03-10 14:35:00|2178|2177|2186|2184.5|2193|2192|2178|2177|43177
1615387200000|2021-03-10 14:40:00|2185.5|2184|2192|2190.5|2194|2193|2184.5|2183.5|15842
1615387500000|2021-03-10 14:45:00|2191.5|2191|2181|2180|2192.5|2192|2181|2180|11080
1615387800000|2021-03-10 14:50:00|2181.5|2180.5|2177.5|2176.5|2182.5|2181.5|2176|2175|20538
1615388100000|2021-03-10 14:55:00|2177|2176|2178.5|2178|2181|2180|2176|2175|16669
1615388400000|2021-03-10 15:00:00|2179|2178.5|2177|2176|2181.5|2181|2176|2175|26855
1615388700000|2021-03-10 15:05:00|2177.5|2176.5|2174|2173|2179.5|2178.5|2171.5|2170.5|32040
1615389000000|2021-03-10 15:10:00|2173.5|2172.5|2169.5|2168.5|2175.5|2174.5|2169.5|2168|35328
1615389300000|2021-03-10 15:15:00|2170|2169.5|2176.5|2176|2179|2178|2169.5|2168.5|26708
1615389600000|2021-03-10 15:20:00|2177|2176.5|2174.5|2173.5|2178.5|2177.5|2170.5|2169.5|16029
1615389900000|2021-03-10 15:25:00|2175|2174|2176.5|2175.5|2178.5|2177.5|2174|2173|29316
1615390200000|2021-03-10 15:30:00|2177|2176|2186|2185.5|2187|2186|2177|2176|22420
1615390500000|2021-03-10 15:35:00|2186.5|2186|2181.5|2180.5|2188|2187|2180|2179.5|14447
1615390800000|2021-03-10 15:40:00|2182|2181|2186|2185|2187.5|2186.5|2181.5|2181|14261
1615391100000|2021-03-10 15:45:00|2186.5|2185.5|2189.5|2189|2190|2189|2185.5|2184.5|13051
1615391400000|2021-03-10 15:50:00|2189|2188.5|2189|2188|2189.5|2188.5|2185.5|2184.5|9158
1615391700000|2021-03-10 15:55:00|2188.5|2187.5|2188|2187.5|2190|2189.5|2186.5|2185.5|14445
1615392000000|2021-03-10 16:00:00|2188.5|2187|2188.5|2187.5|2192|2191|2187.5|2186.5|17507
1615392300000|2021-03-10 16:05:00|2188|2187|2189|2188.5|2192|2191|2187.5|2186.5|14392
1615392600000|2021-03-10 16:10:00|2189|2188|2190.5|2189|2192|2191|2187|2185.5|3516
1615392900000|2021-03-10 16:15:00|2189.5|2188.5|2185.5|2184|2190|2189|2183.5|2182|6476
1615393200000|2021-03-10 16:20:00|2186|2184.5|2186.5|2185.5|2188|2186.5|2184|2183|5593
1615393500000|2021-03-10 16:25:00|2187|2185|2187.5|2186|2190|2188.5|2185.5|2184.5|6412
1615449600000|2021-03-11 08:00:00|2187.5|2185|2182|2179.5|2190.5|2190|2177.5|2175|110784
1615449900000|2021-03-11 08:05:00|2183|2180|2184.5|2183|2187|2184.5|2180.5|2179.5|18050
1615450200000|2021-03-11 08:10:00|2184|2182.5|2190|2188.5|2191.5|2190|2183.5|2181.5|20633
1615450500000|2021-03-11 08:15:00|2190.5|2189|2185|2184|2190.5|2190|2179.5|2178|30375
1615450800000|2021-03-11 08:20:00|2184.5|2183.5|2174|2172.5|2186|2184.5|2172|2170.5|22356
1615451100000|2021-03-11 08:25:00|2173.5|2172|2175.5|2174|2178|2177|2173.5|2171.5|21418
1615451400000|2021-03-11 08:30:00|2175|2173.5|2165.5|2164|2175|2174|2165.5|2164|71268
1615451700000|2021-03-11 08:35:00|2165|2163.5|2160.5|2159.5|2165|2163.5|2154.5|2152|108728
1615452000000|2021-03-11 08:40:00|2161|2160|2167.5|2166|2168|2167|2161|2160|40153
1615452300000|2021-03-11 08:45:00|2167|2166.5|2153.5|2152.5|2167.5|2166.5|2152|2151|37077
1615452600000|2021-03-11 08:50:00|2153|2152|2160|2159|2163|2162|2153|2152|14357
1615452900000|2021-03-11 08:55:00|2159.5|2158.5|2161.5|2160.5|2162|2161|2158|2157|25994
1615453200000|2021-03-11 09:00:00|2162|2161|2164|2163|2173|2172|2161.5|2161|35584
1615453500000|2021-03-11 09:05:00|2163.5|2162.5|2159.5|2158.5|2165.5|2164.5|2158.5|2158|37632
1615453800000|2021-03-11 09:10:00|2160|2159|2157.5|2156.5|2162.5|2162|2155.5|2154.5|29346
1615454100000|2021-03-11 09:15:00|2157|2156|2158.5|2157.5|2160|2159.5|2155.5|2154.5|13022
1615454400000|2021-03-11 09:20:00|2159|2157|2156|2155|2161|2160|2155.5|2155|24132
1615454700000|2021-03-11 09:25:00|2155.5|2155.5|2153|2152.5|2159|2158.5|2153|2152.5|18098
1615455000000|2021-03-11 09:30:00|2153.5|2152|2153.5|2153|2156.5|2156|2152.5|2152|14287
1615455300000|2021-03-11 09:35:00|2154|2153.5|2157|2156|2161|2159.5|2153.5|2153|91183
1615455600000|2021-03-11 09:40:00|2156.5|2155.5|2161|2160|2163.5|2162.5|2155|2154.5|16428
1615455900000|2021-03-11 09:45:00|2160.5|2159.5|2157.5|2156|2164.5|2163.5|2157|2156|19544
1615456200000|2021-03-11 09:50:00|2157|2155.5|2160.5|2159.5|2162|2161|2155.5|2155|17245
1615456500000|2021-03-11 09:55:00|2160|2159|2161.5|2160.5|2162|2161.5|2155.5|2155|26738
1615456800000|2021-03-11 10:00:00|2162|2161|2165|2164|2165.5|2164.5|2161.5|2161|23106
1615457100000|2021-03-11 10:05:00|2165.5|2164.5|2164|2163.5|2169|2168|2164|2163.5|19538
1615457400000|2021-03-11 10:10:00|2163.5|2163|2164.5|2163.5|2166|2165|2161.5|2161|9294
1615457700000|2021-03-11 10:15:00|2164|2163|2163.5|2162.5|2165.5|2164.5|2162|2161.5|6955
1615458000000|2021-03-11 10:20:00|2164|2163|2163.5|2162.5|2165|2164|2162|2161|10173
1615458300000|2021-03-11 10:25:00|2164|2163|2163|2162.5|2165|2164|2163|2162|6713
1615458600000|2021-03-11 10:30:00|2162.5|2162|2158.5|2157.5|2163|2162|2157|2156|3945
1615458900000|2021-03-11 10:35:00|2159|2158|2157|2156|2159.5|2158.5|2157|2156|5143
1615459200000|2021-03-11 10:40:00|2157.5|2156.5|2161.5|2160.5|2162.5|2161.5|2157.5|2156.5|8038
1615459500000|2021-03-11 10:45:00|2161|2160|2159|2158.5|2161|2160|2157|2156.5|4706
1615459800000|2021-03-11 10:50:00|2159.5|2158|2154|2153|2160.5|2159.5|2153.5|2152.5|44521
1615460100000|2021-03-11 10:55:00|2153.5|2152.5|2154|2153.5|2156.5|2155.5|2153.5|2152.5|11266
1615460400000|2021-03-11 11:00:00|2153.5|2153|2151|2150|2154|2153.5|2149|2148.5|39323
1615460700000|2021-03-11 11:05:00|2150.5|2150.5|2153.5|2153|2153.5|2153|2150|2149.5|3034
1615461000000|2021-03-11 11:10:00|2154|2152.5|2154|2153.5|2154|2153.5|2152.5|2152|17039
1615461300000|2021-03-11 11:15:00|2153.5|2153|2153.5|2153|2157|2156|2152.5|2152|29646
1615461600000|2021-03-11 11:20:00|2153|2152.5|2153|2152|2156.5|2155.5|2151|2150.5|29617
1615461900000|2021-03-11 11:25:00|2152.5|2151.5|2152.5|2151.5|2153.5|2153|2150|2149.5|52725
1615462200000|2021-03-11 11:30:00|2152|2152|2148.5|2147.5|2155.5|2155|2148|2147.5|66085
1615462500000|2021-03-11 11:35:00|2149|2148|2151|2150.5|2152|2151|2148|2147.5|11575
1615462800000|2021-03-11 11:40:00|2151.5|2151|2154|2153.5|2155|2154.5|2151.5|2150.5|31192
1615463100000|2021-03-11 11:45:00|2154.5|2154|2154.5|2153.5|2155|2154|2152.5|2151.5|13255
1615463400000|2021-03-11 11:50:00|2154|2153|2152|2151.5|2154.5|2153|2151|2150.5|8510
1615463700000|2021-03-11 11:55:00|2152.5|2152|2152.5|2151.5|2153.5|2152.5|2151.5|2151|7049
1615464000000|2021-03-11 12:00:00|2152|2151|2155.5|2154.5|2155.5|2154.5|2151.5|2151|10205
1615464300000|2021-03-11 12:05:00|2156|2155|2152.5|2151.5|2156.5|2156|2152|2151.5|14173
1615464600000|2021-03-11 12:10:00|2153|2152|2153|2152.5|2154.5|2153.5|2152|2151.5|6864
1615464900000|2021-03-11 12:15:00|2152.5|2152|2152.5|2152|2153|2152.5|2152|2151.5|9167
1615465200000|2021-03-11 12:20:00|2153|2152.5|2153.5|2153|2154|2153.5|2152|2151.5|15075
1615465500000|2021-03-11 12:25:00|2154|2153.5|2154.5|2153.5|2155|2154|2153|2152.5|10535
1615465800000|2021-03-11 12:30:00|2155|2154|2152.5|2152|2155|2154.5|2152|2151.5|17489
1615466100000|2021-03-11 12:35:00|2153|2152.5|2152.5|2151.5|2153.5|2152.5|2152|2151|14567
1615466400000|2021-03-11 12:40:00|2152|2151|2153|2152|2153.5|2153|2151.5|2151|11419
1615466700000|2021-03-11 12:45:00|2153.5|2152.5|2147.5|2146.5|2156.5|2154.5|2147|2146|51153
1615467000000|2021-03-11 12:50:00|2148|2147|2142.5|2141.5|2149|2148|2138.5|2138|75288
1615467300000|2021-03-11 12:55:00|2143|2142|2136|2135|2144.5|2143.5|2134.5|2133.5|79439
1615467600000|2021-03-11 13:00:00|2135.5|2134.5|2141|2140|2143.5|2143|2135.5|2134.5|86279
1615467900000|2021-03-11 13:05:00|2141.5|2140.5|2138.5|2137.5|2144.5|2143.5|2138|2137.5|30290
1615468200000|2021-03-11 13:10:00|2138|2138|2139.5|2138.5|2143.5|2143|2134.5|2134|39959
1615468500000|2021-03-11 13:15:00|2139|2138|2134|2133|2139|2138|2131.5|2131|46187
1615468800000|2021-03-11 13:20:00|2133.5|2131.5|2130|2129.5|2138.5|2137|2125|2123|165134
1615469100000|2021-03-11 13:25:00|2130.5|2130|2137.5|2135.5|2137.5|2135.5|2130|2129.5|37009
1615469400000|2021-03-11 13:30:00|2137|2135|2133.5|2132.5|2139|2138.5|2133|2132.5|36502
1615469700000|2021-03-11 13:35:00|2133|2132|2135|2134|2140|2139.5|2132.5|2132|36587
1615470000000|2021-03-11 13:40:00|2134.5|2133.5|2137.5|2136.5|2138.5|2137.5|2134|2133.5|20657
1615470300000|2021-03-11 13:45:00|2137|2136|2136|2135|2139.5|2139|2135|2134.5|56893
1615470600000|2021-03-11 13:50:00|2135.5|2135.5|2134|2133.5|2138.5|2138|2130.5|2130|88869
1615470900000|2021-03-11 13:55:00|2133.5|2133|2129.5|2129|2134|2133.5|2129.5|2129|44928
1615471200000|2021-03-11 14:00:00|2130|2129.5|2124.5|2124|2130|2129.5|2124.5|2124|81000
1615471500000|2021-03-11 14:05:00|2125|2124.5|2109.5|2108|2126|2125.5|2102.5|2101.5|266915
1615471800000|2021-03-11 14:10:00|2109|2108.5|2112.5|2111.5|2114|2112.5|2106.5|2105.5|158690
1615472100000|2021-03-11 14:15:00|2112|2112|2117|2115.5|2117|2115.5|2110|2109|169367
1615472400000|2021-03-11 14:20:00|2116.5|2115|2119|2118|2121|2120|2114.5|2113.5|70880
1615472700000|2021-03-11 14:25:00|2118.5|2117.5|2124.5|2123.5|2125|2124|2117.5|2116.5|50775
1615473000000|2021-03-11 14:30:00|2125|2124|2107.5|2107|2125.5|2124.5|2107|2106.5|101564
1615473300000|2021-03-11 14:35:00|2108|2107.5|2109.5|2108.5|2113|2111.5|2103.5|2102.5|125792
1615473600000|2021-03-11 14:40:00|2110|2109|2106|2105.5|2115|2114|2106|2105.5|45323
1615473900000|2021-03-11 14:45:00|2106.5|2105|2119|2118|2119|2118|2105.5|2105|42944
1615474200000|2021-03-11 14:50:00|2119.5|2118.5|2119|2118|2122.5|2122|2117.5|2116.5|47392
1615474500000|2021-03-11 14:55:00|2118.5|2117.5|2122|2121|2128.5|2127.5|2118|2117.5|55046
1615474800000|2021-03-11 15:00:00|2122.5|2121.5|2121.5|2120.5|2126|2125|2119.5|2118.5|41257
1615475100000|2021-03-11 15:05:00|2121|2120|2125|2124.5|2128|2127|2121|2120|20748
1615475400000|2021-03-11 15:10:00|2125.5|2125|2125|2124.5|2126.5|2126|2121.5|2120.5|34618
1615475700000|2021-03-11 15:15:00|2125.5|2125|2128.5|2128|2130|2129|2125.5|2125|30972
1615476000000|2021-03-11 15:20:00|2129|2128.5|2127|2126.5|2133|2132|2126.5|2125.5|39761
1615476300000|2021-03-11 15:25:00|2126.5|2126|2129|2128|2132|2131|2124.5|2123.5|54255
1615476600000|2021-03-11 15:30:00|2129.5|2128.5|2132|2131|2133|2132.5|2128.5|2128|29586
1615476900000|2021-03-11 15:35:00|2131.5|2131.5|2133.5|2132.5|2137|2136.5|2130|2129.5|29149
1615477200000|2021-03-11 15:40:00|2134|2133|2137|2136|2138|2137.5|2134|2133|25207
1615477500000|2021-03-11 15:45:00|2137.5|2136.5|2140|2139|2141.5|2140.5|2137|2136.5|34360
1615477800000|2021-03-11 15:50:00|2140.5|2139.5|2138|2137|2141|2140|2137|2136.5|33646
1615478100000|2021-03-11 15:55:00|2138.5|2137.5|2135.5|2134.5|2139|2138|2135|2134.5|27140
1615478400000|2021-03-11 16:00:00|2136|2135|2134.5|2133.5|2136|2135.5|2132|2131.5|30307
1615478700000|2021-03-11 16:05:00|2134|2134|2135|2134.5|2135.5|2134.5|2131.5|2131|21806
1615479000000|2021-03-11 16:10:00|2135.5|2134|2134.5|2133.5|2135.5|2135|2132.5|2132|15903
1615479300000|2021-03-11 16:15:00|2135|2134|2136|2135.5|2136.5|2136|2134.5|2134|58927
1615479600000|2021-03-11 16:20:00|2136.5|2136|2133|2132|2138|2137.5|2132.5|2132|65485
1615479900000|2021-03-11 16:25:00|2132.5|2131.5|2133|2132|2135|2134|2130.5|2129.5|56720
1615536000000|2021-03-12 08:00:00|2140|2139|2142.5|2140.5|2152.5|2150|2140|2138.5|50057
1615536300000|2021-03-12 08:05:00|2142|2140|2151.5|2149.5|2153.5|2152.5|2137|2135|31839
1615536600000|2021-03-12 08:10:00|2151|2149|2145|2144|2151|2149|2142|2140|14658
1615536900000|2021-03-12 08:15:00|2144.5|2143|2147|2146|2147.5|2146|2140|2139|14169
1615537200000|2021-03-12 08:20:00|2146.5|2145.5|2154|2153|2155|2153.5|2143.5|2142|27562
1615537500000|2021-03-12 08:25:00|2153.5|2152.5|2150.5|2149.5|2154.5|2153|2149|2148|27390
1615537800000|2021-03-12 08:30:00|2150|2149|2145|2143.5|2150.5|2149.5|2144|2143|12013
1615538100000|2021-03-12 08:35:00|2145.5|2144|2144.5|2143.5|2148|2146.5|2143|2141.5|8841
1615538400000|2021-03-12 08:40:00|2144|2143|2143.5|2142.5|2146.5|2145.5|2141.5|2140.5|8519
1615538700000|2021-03-12 08:45:00|2143|2142|2138.5|2138|2144|2143|2138|2137|19867
1615539000000|2021-03-12 08:50:00|2139|2138.5|2142|2141|2142|2141|2135.5|2134|15107
1615539300000|2021-03-12 08:55:00|2141.5|2140.5|2140.5|2139|2142.5|2141.5|2138.5|2137.5|9642
1615539600000|2021-03-12 09:00:00|2140|2139.5|2145|2143.5|2145|2144|2137.5|2137|6453
1615539900000|2021-03-12 09:05:00|2145.5|2144|2146|2145|2148|2147|2144.5|2144|8659
1615540200000|2021-03-12 09:10:00|2146.5|2145.5|2145|2144|2147|2146|2144|2143.5|9968
1615540500000|2021-03-12 09:15:00|2145.5|2144.5|2143.5|2142.5|2146|2145.5|2140.5|2139.5|11630
1615540800000|2021-03-12 09:20:00|2144|2143|2142|2141|2144|2143|2139.5|2138.5|13804
1615541100000|2021-03-12 09:25:00|2142.5|2141.5|2143.5|2143|2144.5|2143.5|2141.5|2140.5|6339
1615541400000|2021-03-12 09:30:00|2143|2142.5|2150|2149|2150.5|2150|2143|2142.5|28478
1615541700000|2021-03-12 09:35:00|2149.5|2148.5|2149.5|2148.5|2150|2149.5|2146.5|2145.5|10824
1615542000000|2021-03-12 09:40:00|2149|2148|2150.5|2149.5|2151|2150|2147.5|2146.5|5075
1615542300000|2021-03-12 09:45:00|2150|2150|2160|2159.5|2160|2159.5|2150|2149.5|98872
1615542600000|2021-03-12 09:50:00|2160.5|2159|2164|2163|2164.5|2164|2155|2154.5|61584
1615542900000|2021-03-12 09:55:00|2163.5|2162.5|2160|2159.5|2163.5|2163|2159|2158.5|59728
1615543200000|2021-03-12 10:00:00|2160.5|2160|2160.5|2160|2162.5|2161.5|2159|2158.5|18759
1615543500000|2021-03-12 10:05:00|2161|2160.5|2160.5|2160|2162.5|2161.5|2157.5|2157|44839
1615543800000|2021-03-12 10:10:00|2160|2159.5|2158.5|2157.5|2160.5|2160|2156|2155.5|9231
1615544100000|2021-03-12 10:15:00|2158|2158|2160|2159|2160|2159.5|2158|2157.5|2003
1615544400000|2021-03-12 10:20:00|2160.5|2159.5|2162|2161|2163.5|2163|2160|2159|10725
1615544700000|2021-03-12 10:25:00|2161.5|2160.5|2168.5|2167.5|2169|2168|2160.5|2160|42594
1615545000000|2021-03-12 10:30:00|2169|2168|2170|2169|2171.5|2171|2167.5|2167|17918
1615545300000|2021-03-12 10:35:00|2169.5|2168.5|2170.5|2170|2171.5|2171|2168.5|2168|15669
1615545600000|2021-03-12 10:40:00|2171|2170.5|2177.5|2177|2178|2177.5|2169.5|2167|90641
1615545900000|2021-03-12 10:45:00|2177|2176.5|2179|2177.5|2180|2179.5|2174|2173.5|60639
1615546200000|2021-03-12 10:50:00|2179.5|2178|2179|2178|2181|2180|2177.5|2177|39983
1615546500000|2021-03-12 10:55:00|2178.5|2177.5|2175|2174|2178.5|2177.5|2174|2173|18653
1615546800000|2021-03-12 11:00:00|2175.5|2174.5|2176|2175|2178|2177.5|2174|2173.5|22299
1615547100000|2021-03-12 11:05:00|2175.5|2174.5|2175|2174|2175.5|2174.5|2170|2169|31030
1615547400000|2021-03-12 11:10:00|2174.5|2173.5|2172.5|2171.5|2175.5|2174.5|2172|2171|10041
1615547700000|2021-03-12 11:15:00|2172|2172|2172.5|2171.5|2173.5|2173|2170.5|2170|10733
1615548000000|2021-03-12 11:20:00|2173|2172|2172.5|2172|2173.5|2173|2171.5|2170.5|9906
1615548300000|2021-03-12 11:25:00|2173|2172.5|2169|2168|2173.5|2173|2168.5|2168|17651
1615548600000|2021-03-12 11:30:00|2168.5|2167.5|2172.5|2171.5|2172.5|2171.5|2168|2167|11174
1615548900000|2021-03-12 11:35:00|2172|2171|2173|2172.5|2173.5|2173|2171|2170|2679
1615549200000|2021-03-12 11:40:00|2172.5|2172|2174|2173|2174.5|2173.5|2172.5|2171.5|5043
1615549500000|2021-03-12 11:45:00|2173.5|2172.5|2173.5|2173|2174.5|2174|2172|2171|8306
1615549800000|2021-03-12 11:50:00|2174|2172.5|2177.5|2176.5|2177.5|2177|2172|2171.5|31529
1615550100000|2021-03-12 11:55:00|2178|2177|2176|2175.5|2178.5|2177.5|2175.5|2174.5|14076
1615550400000|2021-03-12 12:00:00|2176.5|2175|2172.5|2171.5|2176.5|2175|2172|2171|11943
1615550700000|2021-03-12 12:05:00|2172|2172|2174.5|2174|2175.5|2174.5|2172|2170.5|10383
1615551000000|2021-03-12 12:10:00|2175|2173.5|2173.5|2172.5|2175|2174|2173|2172|5174
1615551300000|2021-03-12 12:15:00|2173|2172|2171|2170.5|2173|2172.5|2170.5|2170|10621
1615551600000|2021-03-12 12:20:00|2170.5|2170|2170|2169.5|2171.5|2171|2169|2168.5|42057
1615551900000|2021-03-12 12:25:00|2169.5|2169|2166|2165|2170|2169|2165|2164.5|6737
1615552200000|2021-03-12 12:30:00|2165.5|2165.5|2170|2169.5|2171.5|2170.5|2165.5|2165|36486
1615552500000|2021-03-12 12:35:00|2170.5|2170|2172|2171.5|2172.5|2172|2169|2168|6841
1615552800000|2021-03-12 12:40:00|2171.5|2171|2171|2170|2173.5|2172.5|2170|2169.5|4773
1615553100000|2021-03-12 12:45:00|2170.5|2170.5|2172.5|2171.5|2172.5|2171.5|2170.5|2170|4902
1615553400000|2021-03-12 12:50:00|2173|2172|2174|2173.5|2174|2173.5|2172.5|2171.5|4007
1615553700000|2021-03-12 12:55:00|2174.5|2174.5|2173|2172|2175|2174.5|2172.5|2172|3685
1615554000000|2021-03-12 13:00:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2172|2171|6977
1615554300000|2021-03-12 13:05:00|2173|2172|2172.5|2171.5|2175|2174.5|2172|2171|4247
1615554600000|2021-03-12 13:10:00|2172|2172|2172|2171.5|2172.5|2172|2169.5|2168.5|4501
1615554900000|2021-03-12 13:15:00|2172.5|2171|2170.5|2169.5|2172.5|2171.5|2169|2168|10647
1615555200000|2021-03-12 13:20:00|2171|2170|2172|2171.5|2174|2173|2170.5|2169.5|14800
1615555500000|2021-03-12 13:25:00|2171.5|2171|2173|2172|2174|2173.5|2171|2170.5|3050
1615555800000|2021-03-12 13:30:00|2173.5|2172.5|2167|2166|2176.5|2176|2166|2165.5|30707
1615556100000|2021-03-12 13:35:00|2167.5|2166.5|2167|2166|2170.5|2170|2166.5|2165.5|16531
1615556400000|2021-03-12 13:40:00|2166.5|2165.5|2164.5|2163.5|2168.5|2167.5|2164|2163.5|16118
1615556700000|2021-03-12 13:45:00|2164|2164|2164|2163.5|2166|2165|2162.5|2162|5523
1615557000000|2021-03-12 13:50:00|2163.5|2163|2165.5|2165|2166.5|2166|2163.5|2162.5|10688
1615557300000|2021-03-12 13:55:00|2166|2165.5|2164.5|2163.5|2166|2165.5|2163.5|2163|4887
1615557600000|2021-03-12 14:00:00|2164|2163|2164.5|2163.5|2166.5|2165.5|2164|2163|8439
1615557900000|2021-03-12 14:05:00|2164|2164|2164.5|2163.5|2166.5|2165.5|2163|2162|13472
1615558200000|2021-03-12 14:10:00|2164|2163|2163|2162|2165|2164.5|2162.5|2162|6969
1615558500000|2021-03-12 14:15:00|2163.5|2162.5|2162.5|2161.5|2165|2164|2161.5|2160.5|9321
1615558800000|2021-03-12 14:20:00|2162|2161|2163.5|2162.5|2164|2163.5|2161.5|2161|5427
1615559100000|2021-03-12 14:25:00|2164|2163|2166|2165|2167|2166.5|2164|2163|11817
1615559400000|2021-03-12 14:30:00|2166.5|2165.5|2174|2173.5|2176|2175|2165.5|2165|43351
1615559700000|2021-03-12 14:35:00|2174.5|2174|2174.5|2173.5|2178|2177|2172|2171|20728
1615560000000|2021-03-12 14:40:00|2175|2174|2174.5|2173.5|2178|2177|2172.5|2171.5|12219
1615560300000|2021-03-12 14:45:00|2174|2173|2168|2167|2174.5|2174|2167.5|2166.5|16341
1615560600000|2021-03-12 14:50:00|2167.5|2166.5|2171|2170|2171.5|2170|2163|2162.5|16198
1615560900000|2021-03-12 14:55:00|2170.5|2169.5|2171|2169.5|2173.5|2172.5|2170|2169.5|12532
1615561200000|2021-03-12 15:00:00|2170.5|2170|2172|2171|2173|2172|2169|2168|20766
1615561500000|2021-03-12 15:05:00|2172.5|2171.5|2173|2172|2173.5|2173|2170|2169.5|12496
1615561800000|2021-03-12 15:10:00|2173.5|2172.5|2171.5|2170.5|2173.5|2172.5|2169.5|2169|46826
1615562100000|2021-03-12 15:15:00|2171|2171|2169.5|2169|2172|2171.5|2168.5|2168|24073
1615562400000|2021-03-12 15:20:00|2169|2168.5|2166|2165|2170|2169|2165.5|2164.5|24360
1615562700000|2021-03-12 15:25:00|2166.5|2165.5|2164|2163|2167|2166.5|2162.5|2162|14939
1615563000000|2021-03-12 15:30:00|2163.5|2163.5|2170.5|2169.5|2170.5|2170|2160.5|2160|35659
1615563300000|2021-03-12 15:35:00|2171|2170|2173.5|2173|2174|2173.5|2169.5|2169|34892
1615563600000|2021-03-12 15:40:00|2173|2172.5|2172.5|2172|2173.5|2173|2167|2166|64760
1615563900000|2021-03-12 15:45:00|2172|2171.5|2174|2173|2174.5|2174|2170.5|2170|28057
1615564200000|2021-03-12 15:50:00|2173.5|2172.5|2177.5|2176.5|2178|2177.5|2173.5|2172.5|21673
1615564500000|2021-03-12 15:55:00|2178|2177|2177|2176.5|2178.5|2178|2176.5|2175.5|13636
1615564800000|2021-03-12 16:00:00|2176.5|2176|2177|2176.5|2179|2178.5|2176|2175|22645
1615565100000|2021-03-12 16:05:00|2177.5|2177|2180.5|2180|2181|2180.5|2177.5|2177|46853
1615565400000|2021-03-12 16:10:00|2181|2180.5|2176.5|2176|2181|2180.5|2176|2175.5|19532
1615565700000|2021-03-12 16:15:00|2177|2176.5|2175.5|2175|2179|2178.5|2174.5|2174|22210
1615566000000|2021-03-12 16:20:00|2176|2175.5|2177|2176.5|2179|2178|2175.5|2174.5|40732
1615566300000|2021-03-12 16:25:00|2177.5|2177|2177|2176|2178|2177.5|2175.5|2175|38735
1615795200000|2021-03-15 08:00:00|2183|2182|2186|2184|2189|2186|2180|2178|72230
1615795500000|2021-03-15 08:05:00|2185.5|2183.5|2181.5|2180|2186|2185|2176.5|2175|20476
1615795800000|2021-03-15 08:10:00|2181|2180.5|2179|2177.5|2182.5|2181|2173|2172|25510
1615796100000|2021-03-15 08:15:00|2180|2178|2182|2180.5|2184.5|2183|2178|2177|20104
1615796400000|2021-03-15 08:20:00|2182.5|2181|2176.5|2175.5|2185|2183.5|2173.5|2172|19642
1615796700000|2021-03-15 08:25:00|2177|2176|2177|2175.5|2181|2179.5|2175|2173.5|11871
1615797000000|2021-03-15 08:30:00|2176.5|2175|2171.5|2170.5|2178|2177|2170|2168.5|13761
1615797300000|2021-03-15 08:35:00|2172|2171|2174|2172.5|2176|2174.5|2171.5|2170|20566
1615797600000|2021-03-15 08:40:00|2173.5|2173|2178.5|2177|2179.5|2178.5|2173.5|2172|8979
1615797900000|2021-03-15 08:45:00|2179|2177.5|2180.5|2179|2181.5|2180.5|2178|2176.5|10461
1615798200000|2021-03-15 08:50:00|2181|2179.5|2178|2177|2182|2181|2177.5|2177|10652
1615798500000|2021-03-15 08:55:00|2178.5|2177.5|2175|2174|2179|2178|2173.5|2172.5|8422
1615798800000|2021-03-15 09:00:00|2174.5|2173.5|2174|2173|2178|2177|2173.5|2172|9473
1615799100000|2021-03-15 09:05:00|2173.5|2172.5|2172|2171|2176|2175|2172|2171|7042
1615799400000|2021-03-15 09:10:00|2171.5|2170.5|2168.5|2167.5|2173.5|2172.5|2168|2167|12380
1615799700000|2021-03-15 09:15:00|2168|2167|2161|2160|2168|2167.5|2160.5|2160|27562
1615800000000|2021-03-15 09:20:00|2160.5|2159.5|2162|2161.5|2167|2166|2159|2158|51305
1615800300000|2021-03-15 09:25:00|2161.5|2161|2161|2160|2163|2162|2159.5|2159|7453
1615800600000|2021-03-15 09:30:00|2161.5|2160.5|2162|2161.5|2165.5|2165|2160|2159|20335
1615800900000|2021-03-15 09:35:00|2162.5|2162|2162|2161|2163|2162.5|2160|2159|12126
1615801200000|2021-03-15 09:40:00|2161.5|2161.5|2164.5|2163.5|2167|2166.5|2160.5|2160|14231
1615801500000|2021-03-15 09:45:00|2165|2164|2165.5|2164.5|2167.5|2167|2164.5|2163|8283
1615801800000|2021-03-15 09:50:00|2165|2164|2162.5|2161.5|2167|2166.5|2162|2161|7332
1615802100000|2021-03-15 09:55:00|2163|2162|2162.5|2161.5|2164|2163|2162|2161.5|4318
1615802400000|2021-03-15 10:00:00|2162|2161|2161.5|2160.5|2163.5|2163|2160.5|2160|15936
1615802700000|2021-03-15 10:05:00|2162|2161|2161|2160|2164|2163|2160|2159.5|9174
1615803000000|2021-03-15 10:10:00|2160.5|2159.5|2162|2161|2164|2163.5|2160.5|2159.5|6927
1615803300000|2021-03-15 10:15:00|2162.5|2161.5|2163|2162.5|2165|2164.5|2161.5|2160.5|14239
1615803600000|2021-03-15 10:20:00|2162.5|2162|2169|2168|2169|2168|2162|2161.5|10971
1615803900000|2021-03-15 10:25:00|2168.5|2168.5|2170|2169|2172|2171|2168|2167.5|16434
1615804200000|2021-03-15 10:30:00|2170.5|2169.5|2167|2166|2170.5|2169.5|2167|2166|4100
1615804500000|2021-03-15 10:35:00|2167.5|2166.5|2167.5|2166.5|2168|2167.5|2164|2163.5|6762
1615804800000|2021-03-15 10:40:00|2167|2167|2168.5|2167.5|2168.5|2167.5|2166.5|2165.5|9969
1615805100000|2021-03-15 10:45:00|2169|2168|2167|2166|2170|2169|2166|2165.5|14700
1615805400000|2021-03-15 10:50:00|2167.5|2166.5|2168|2167|2168.5|2167.5|2165.5|2165|12547
1615805700000|2021-03-15 10:55:00|2168.5|2167.5|2170|2169.5|2170|2169.5|2166.5|2165.5|9298
1615806000000|2021-03-15 11:00:00|2169.5|2169|2171|2170.5|2171|2170.5|2169|2168.5|9858
1615806300000|2021-03-15 11:05:00|2171.5|2171|2170.5|2169.5|2172.5|2172|2169.5|2168.5|4132
1615806600000|2021-03-15 11:10:00|2170|2169|2171|2170|2171|2170.5|2168.5|2167.5|7452
1615806900000|2021-03-15 11:15:00|2171.5|2170.5|2171|2170.5|2173|2172|2170.5|2170|3262
1615807200000|2021-03-15 11:20:00|2170.5|2170|2168.5|2168|2171|2170.5|2168.5|2167.5|8697
1615807500000|2021-03-15 11:25:00|2167.5|2167.5|2169.5|2168.5|2170|2169|2167|2166|10894
1615807800000|2021-03-15 11:30:00|2170|2169|2170|2169|2171.5|2171|2169.5|2168.5|3907
1615808100000|2021-03-15 11:35:00|2170.5|2169.5|2170|2169|2171|2170|2169|2168.5|4672
1615808400000|2021-03-15 11:40:00|2169.5|2168.5|2170|2169|2171|2170.5|2168.5|2168|5792
1615808700000|2021-03-15 11:45:00|2169.5|2169.5|2170|2169.5|2171|2170.5|2169.5|2169|1491
1615809000000|2021-03-15 11:50:00|2170.5|2169|2171|2170|2171|2170.5|2169.5|2169|3230
1615809300000|2021-03-15 11:55:00|2170.5|2170.5|2171|2170|2171|2170.5|2169.5|2169|2172
1615809600000|2021-03-15 12:00:00|2170.5|2170.5|2169|2168.5|2171|2170.5|2168.5|2168|3843
1615809900000|2021-03-15 12:05:00|2169.5|2169|2170|2169.5|2172|2171|2169|2168.5|12713
1615810200000|2021-03-15 12:10:00|2169.5|2169|2168.5|2167.5|2170|2169.5|2166|2165.5|16380
1615810500000|2021-03-15 12:15:00|2168|2167|2169|2168|2171|2170|2166|2165|32003
1615810800000|2021-03-15 12:20:00|2169.5|2168.5|2170|2169|2171|2170|2168|2167|36765
1615811100000|2021-03-15 12:25:00|2169.5|2168.5|2170.5|2169.5|2170.5|2169.5|2168.5|2168|7613
1615811400000|2021-03-15 12:30:00|2171|2170|2170|2169|2171.5|2170.5|2169|2168.5|5423
1615811700000|2021-03-15 12:35:00|2170.5|2169.5|2170.5|2170|2171|2170.5|2170|2169|6007
1615812000000|2021-03-15 12:40:00|2170|2169.5|2173.5|2173|2175|2174|2169.5|2169|17610
1615812300000|2021-03-15 12:45:00|2173|2172.5|2175.5|2175|2175.5|2175|2172.5|2172|11126
1615812600000|2021-03-15 12:50:00|2175|2174.5|2178|2177|2178|2177|2174.5|2173.5|23784
1615812900000|2021-03-15 12:55:00|2178.5|2177.5|2181|2180|2181.5|2180.5|2177|2176.5|26159
1615813200000|2021-03-15 13:00:00|2180.5|2180.5|2180.5|2180|2182.5|2181.5|2179.5|2178.5|33105
1615813500000|2021-03-15 13:05:00|2181|2180.5|2181|2180.5|2181.5|2181|2179.5|2179|23267
1615813800000|2021-03-15 13:10:00|2180.5|2180|2180.5|2180|2181.5|2181|2179.5|2179|33737
1615814100000|2021-03-15 13:15:00|2181|2180.5|2181.5|2181|2182|2181.5|2180.5|2180|30570
1615814400000|2021-03-15 13:20:00|2181|2180.5|2184|2183.5|2184|2183.5|2181|2180.5|24188
1615814700000|2021-03-15 13:25:00|2184.5|2184|2184|2183.5|2186|2185.5|2183|2182.5|54147
1615815000000|2021-03-15 13:30:00|2184.5|2184|2184|2183.5|2186|2185.5|2182.5|2181.5|26507
1615815300000|2021-03-15 13:35:00|2184.5|2184|2186.5|2186|2186.5|2186|2182|2181.5|31813
1615815600000|2021-03-15 13:40:00|2186|2185.5|2185|2184.5|2186.5|2186|2183|2182.5|35793
1615815900000|2021-03-15 13:45:00|2184.5|2184|2185.5|2185|2186.5|2186|2182|2181.5|41280
1615816200000|2021-03-15 13:50:00|2185|2184.5|2185.5|2184.5|2187|2186.5|2182.5|2182|102515
1615816500000|2021-03-15 13:55:00|2186|2185|2187.5|2186.5|2188|2187.5|2185.5|2184.5|39720
1615816800000|2021-03-15 14:00:00|2187|2186|2185.5|2185|2188|2187.5|2182.5|2181.5|86246
1615817100000|2021-03-15 14:05:00|2185|2184.5|2185.5|2185|2186|2185.5|2183|2182|123296
1615817400000|2021-03-15 14:10:00|2185|2184.5|2187.5|2186.5|2189|2188|2183|2182.5|64856
1615817700000|2021-03-15 14:15:00|2187|2186|2185.5|2185|2189|2188|2184.5|2184|23065
1615818000000|2021-03-15 14:20:00|2186|2184.5|2192|2191.5|2194.5|2194|2185.5|2184.5|46922
1615818300000|2021-03-15 14:25:00|2192.5|2192|2192|2191|2193.5|2193|2190.5|2190|26217
1615818600000|2021-03-15 14:30:00|2191.5|2191.5|2191.5|2191|2193.5|2193|2190.5|2190|18925
1615818900000|2021-03-15 14:35:00|2191|2190.5|2193.5|2193|2195|2194.5|2190.5|2190|34508
1615819200000|2021-03-15 14:40:00|2193|2192.5|2193|2192|2194|2193.5|2192|2191.5|26886
1615819500000|2021-03-15 14:45:00|2192.5|2191.5|2194|2193|2195|2194.5|2191.5|2191|131238
1615819800000|2021-03-15 14:50:00|2193.5|2193.5|2192|2191.5|2195|2194.5|2191|2190.5|79092
1615820100000|2021-03-15 14:55:00|2191.5|2191|2190.5|2190|2192|2191.5|2188.5|2188|123424
1615820400000|2021-03-15 15:00:00|2190|2189.5|2190|2189|2191.5|2190.5|2187.5|2187|42787
1615820700000|2021-03-15 15:05:00|2189.5|2188.5|2188|2187|2190|2189|2187.5|2186.5|18404
1615821000000|2021-03-15 15:10:00|2187.5|2186|2188|2187.5|2189.5|2189|2187|2186|32338
1615821300000|2021-03-15 15:15:00|2188.5|2188|2189|2188|2190|2189.5|2188|2187|15322
1615821600000|2021-03-15 15:20:00|2188.5|2187.5|2188.5|2188|2190|2189.5|2187.5|2187|20464
1615821900000|2021-03-15 15:25:00|2188|2187.5|2184|2183.5|2188.5|2188|2182.5|2182|44452
1615822200000|2021-03-15 15:30:00|2184.5|2184|2184|2183.5|2186.5|2186|2183.5|2183|63152
1615822500000|2021-03-15 15:35:00|2183.5|2183|2186|2185.5|2186.5|2186|2181|2180.5|90471
1615822800000|2021-03-15 15:40:00|2185.5|2185|2183|2182.5|2188|2187.5|2183|2182|65834
1615823100000|2021-03-15 15:45:00|2183.5|2183|2171.5|2170.5|2184|2183.5|2163|2162|85592
1615823400000|2021-03-15 15:50:00|2171|2170|2172|2171|2175|2174|2169|2168.5|28996
1615823700000|2021-03-15 15:55:00|2172.5|2171.5|2175.5|2174.5|2176|2175.5|2172.5|2171.5|26511
1615824000000|2021-03-15 16:00:00|2175|2174|2172.5|2172|2176|2175.5|2172|2171|24397
1615824300000|2021-03-15 16:05:00|2173|2171.5|2167.5|2167|2173.5|2172.5|2167.5|2167|22174
1615824600000|2021-03-15 16:10:00|2168|2167.5|2175|2174.5|2175.5|2175|2167.5|2167|34991
1615824900000|2021-03-15 16:15:00|2175.5|2175|2178.5|2178|2179|2178.5|2174|2173.5|30505
1615825200000|2021-03-15 16:20:00|2178|2177.5|2180.5|2180|2181|2180.5|2178|2177|52092
1615825500000|2021-03-15 16:25:00|2180|2179.5|2181|2180|2183|2182.5|2179.5|2178.5|38592
1615881600000|2021-03-16 08:00:00|2190|2189.5|2198.5|2196|2199.5|2198|2189.5|2187.5|88792
1615881900000|2021-03-16 08:05:00|2199|2196.5|2200.5|2199|2205|2203.5|2198|2195.5|62322
1615882200000|2021-03-16 08:10:00|2201|2199.5|2213|2211.5|2213.5|2212.5|2199|2197|28601
1615882500000|2021-03-16 08:15:00|2213.5|2212|2210|2209.5|2215|2214.5|2207.5|2205.5|42313
1615882800000|2021-03-16 08:20:00|2210.5|2209|2216.5|2215.5|2219|2218.5|2207|2206|86548
1615883100000|2021-03-16 08:25:00|2217|2214.5|2218.5|2217.5|2224|2223|2215|2214|81817
1615883400000|2021-03-16 08:30:00|2219|2218|2222|2220.5|2223|2222|2219|2218|30190
1615883700000|2021-03-16 08:35:00|2221.5|2221|2222.5|2222|2223|2222.5|2219|2218|67015
1615884000000|2021-03-16 08:40:00|2223|2221.5|2226|2225|2226.5|2225.5|2219|2218|70356
1615884300000|2021-03-16 08:45:00|2225.5|2224.5|2229|2228.5|2230.5|2230|2224|2223|123315
1615884600000|2021-03-16 08:50:00|2229.5|2229|2229|2228.5|2234|2233|2226.5|2225.5|48330
1615884900000|2021-03-16 08:55:00|2229.5|2229|2223.5|2222.5|2230|2229.5|2223|2222|35101
1615885200000|2021-03-16 09:00:00|2223|2222|2224.5|2223.5|2224.5|2224|2221|2220|23265
1615885500000|2021-03-16 09:05:00|2225|2224|2220.5|2219.5|2225|2224.5|2219.5|2219|24046
1615885800000|2021-03-16 09:10:00|2220|2219|2220|2219.5|2223|2222|2218.5|2218|22698
1615886100000|2021-03-16 09:15:00|2220.5|2220|2222.5|2221.5|2224|2223|2220|2219|14372
1615886400000|2021-03-16 09:20:00|2222|2221|2216|2215|2222|2221|2214.5|2213.5|42886
1615886700000|2021-03-16 09:25:00|2216.5|2215.5|2216|2215|2217|2216|2213.5|2212.5|16806
1615887000000|2021-03-16 09:30:00|2215.5|2214.5|2207|2206|2216.5|2215.5|2206.5|2206|69757
1615887300000|2021-03-16 09:35:00|2206.5|2205.5|2203|2202|2206.5|2205.5|2201.5|2201|29422
1615887600000|2021-03-16 09:40:00|2203.5|2202.5|2203|2202|2204|2203|2201|2199.5|16520
1615887900000|2021-03-16 09:45:00|2202.5|2201.5|2198|2196.5|2205.5|2204.5|2197.5|2196|19320
1615888200000|2021-03-16 09:50:00|2198.5|2197|2192.5|2191.5|2199|2198.5|2192.5|2191.5|16445
1615888500000|2021-03-16 09:55:00|2193|2192.5|2201|2199.5|2204|2202.5|2193|2192.5|43608
1615888800000|2021-03-16 10:00:00|2201.5|2200|2198|2197|2203.5|2202|2198|2197|5951
1615889100000|2021-03-16 10:05:00|2197.5|2196.5|2197.5|2197|2198|2197.5|2195|2194.5|18197
1615889400000|2021-03-16 10:10:00|2197|2196.5|2196.5|2195.5|2198.5|2197.5|2196|2195|10902
1615889700000|2021-03-16 10:15:00|2197|2196|2201|2200|2201|2200.5|2196|2195.5|8424
1615890000000|2021-03-16 10:20:00|2200.5|2199.5|2198|2197|2202.5|2202|2197.5|2197|29323
1615890300000|2021-03-16 10:25:00|2198.5|2197.5|2197.5|2196.5|2201|2200|2197|2196|6243
1615890600000|2021-03-16 10:30:00|2197|2197|2196.5|2196|2199|2198.5|2196.5|2195.5|5901
1615890900000|2021-03-16 10:35:00|2197|2196.5|2194.5|2194|2197.5|2197|2194|2193.5|12057
1615891200000|2021-03-16 10:40:00|2195|2193.5|2197.5|2196.5|2198|2197|2193.5|2193|5575
1615891500000|2021-03-16 10:45:00|2197|2196|2197|2196|2197.5|2197|2195|2194.5|3945
1615891800000|2021-03-16 10:50:00|2196.5|2195.5|2201.5|2200.5|2203|2202|2196|2195|18274
1615892100000|2021-03-16 10:55:00|2202|2201|2204|2203|2204.5|2203.5|2201|2200.5|17540
1615892400000|2021-03-16 11:00:00|2203.5|2202.5|2205.5|2204.5|2207.5|2207|2202.5|2202|8902
1615892700000|2021-03-16 11:05:00|2205|2204|2203|2202|2206|2205|2202.5|2201.5|6900
1615893000000|2021-03-16 11:10:00|2202.5|2201.5|2204.5|2204|2205.5|2204.5|2202|2201.5|4874
1615893300000|2021-03-16 11:15:00|2205|2204.5|2205.5|2204.5|2207.5|2206.5|2204.5|2203.5|10865
1615893600000|2021-03-16 11:20:00|2206|2205|2207|2206|2207.5|2207|2205.5|2204.5|5222
1615893900000|2021-03-16 11:25:00|2206.5|2206.5|2206|2205|2207.5|2207|2205|2204|4251
1615894200000|2021-03-16 11:30:00|2205.5|2205.5|2201|2200|2206|2205.5|2200.5|2200|9700
1615894500000|2021-03-16 11:35:00|2201.5|2200.5|2196.5|2196|2201.5|2201|2196.5|2196|8964
1615894800000|2021-03-16 11:40:00|2197|2196.5|2195|2194.5|2198.5|2198|2194|2193|21518
1615895100000|2021-03-16 11:45:00|2195.5|2195|2195|2194|2196.5|2196|2193|2192.5|6324
1615895400000|2021-03-16 11:50:00|2194.5|2193.5|2196|2195|2197|2196.5|2193|2192.5|9007
1615895700000|2021-03-16 11:55:00|2196.5|2195.5|2195.5|2194.5|2199.5|2199|2195.5|2194.5|6323
1615896000000|2021-03-16 12:00:00|2196|2195|2195|2194|2197|2196.5|2195|2194|8544
1615896300000|2021-03-16 12:05:00|2195.5|2194.5|2198.5|2198|2199.5|2199|2195.5|2194.5|11569
1615896600000|2021-03-16 12:10:00|2199|2197.5|2198.5|2197.5|2199|2197.5|2196.5|2195.5|2576
1615896900000|2021-03-16 12:15:00|2198|2197|2197|2196.5|2198.5|2198|2196|2195.5|7030
1615897200000|2021-03-16 12:20:00|2196.5|2196|2196|2195|2197.5|2196.5|2195|2194|7671
1615897500000|2021-03-16 12:25:00|2195.5|2194.5|2194|2193|2195.5|2194.5|2192.5|2191.5|8706
1615897800000|2021-03-16 12:30:00|2193.5|2192.5|2193.5|2192.5|2195.5|2194.5|2192.5|2191.5|9053
1615898100000|2021-03-16 12:35:00|2193|2192|2192.5|2191.5|2194.5|2194|2191|2190.5|27827
1615898400000|2021-03-16 12:40:00|2192|2191|2186.5|2185.5|2193.5|2192.5|2186|2185.5|15174
1615898700000|2021-03-16 12:45:00|2186|2185|2187|2186|2188.5|2188|2185.5|2184.5|1012279
1615899000000|2021-03-16 12:50:00|2186.5|2185.5|2187.5|2187|2188|2187.5|2184|2183.5|0
1615899300000|2021-03-16 12:55:00|2188|2187.5|2187|2186.5|2188|2187.5|2185.5|2185|0
1615899600000|2021-03-16 13:00:00|2187.5|2187|2183.5|2182.5|2187.5|2187|2183|2182|0
1615899900000|2021-03-16 13:05:00|2183|2183|2183.5|2183|2185.5|2185|2182.5|2182|0
1615900200000|2021-03-16 13:10:00|2183|2182.5|2186|2185|2186.5|2185.5|2183|2182|0
1615900500000|2021-03-16 13:15:00|2185.5|2184.5|2189|2188.5|2189|2188.5|2185.5|2184.5|0
1615900800000|2021-03-16 13:20:00|2189.5|2188|2189.5|2188.5|2193|2192|2188.5|2188|0
1615901100000|2021-03-16 13:25:00|2190|2189|2188|2187|2191|2190|2188|2187|0
1615901400000|2021-03-16 13:30:00|2188.5|2187.5|2178|2177|2188.5|2187.5|2177.5|2176.5|0
1615901700000|2021-03-16 13:35:00|2178.5|2176.5|2180.5|2179.5|2182.5|2181.5|2177|2176|0
1615902000000|2021-03-16 13:40:00|2180|2179|2174.5|2173.5|2180|2179.5|2173|2172|0
1615902300000|2021-03-16 13:45:00|2175|2174|2168.5|2168|2175.5|2175|2168|2167|0
1615902600000|2021-03-16 13:50:00|2169|2168.5|2171|2170|2173.5|2173|2169|2168|0
1615902900000|2021-03-16 13:55:00|2171.5|2170.5|2170|2169|2173.5|2173|2167.5|2166.5|0
1615903200000|2021-03-16 14:00:00|2169.5|2168.5|2164.5|2163|2170.5|2170|2163.5|2163|0
1615903500000|2021-03-16 14:05:00|2164|2163.5|2160|2159|2164.5|2163.5|2156|2155.5|0
1615903800000|2021-03-16 14:10:00|2159.5|2158.5|2162.5|2162|2164|2163|2157.5|2157|0
1615904100000|2021-03-16 14:15:00|2163|2162.5|2162.5|2161.5|2166|2165.5|2162|2161.5|0
1615904400000|2021-03-16 14:20:00|2162|2161|2165.5|2164.5|2166.5|2165.5|2161.5|2161|244
1615904700000|2021-03-16 14:25:00|2166|2165|2165|2164|2166|2165.5|2161.5|2161|0
1615905000000|2021-03-16 14:30:00|2164.5|2164.5|2164|2163.5|2167.5|2166.5|2161.5|2161|0
1615905300000|2021-03-16 14:35:00|2163.5|2163|2162|2161|2164.5|2164|2161|2160|0
1615905600000|2021-03-16 14:40:00|2162.5|2161.5|2158|2157|2162.5|2162|2156.5|2156|0
1615905900000|2021-03-16 14:45:00|2157.5|2156.5|2160|2159|2162.5|2161.5|2156|2155.5|19757
1615906200000|2021-03-16 14:50:00|2160.5|2159.5|2158|2157.5|2161|2160|2156.5|2156|25474
1615906500000|2021-03-16 14:55:00|2158.5|2158|2155.5|2155|2158.5|2158|2153.5|2152.5|29336
1615906800000|2021-03-16 15:00:00|2155|2154.5|2150.5|2149.5|2155.5|2155|2150|2149.5|80906
1615907100000|2021-03-16 15:05:00|2150|2149|2153.5|2152.5|2154.5|2153.5|2146|2145|54036
1615907400000|2021-03-16 15:10:00|2153|2153|2154|2153|2154.5|2154|2151.5|2150.5|32663
1615907700000|2021-03-16 15:15:00|2154.5|2153.5|2154.5|2153.5|2158|2156.5|2154|2153.5|46872
1615908000000|2021-03-16 15:20:00|2154|2154|2153.5|2152.5|2157|2156|2152.5|2152|37548
1615908300000|2021-03-16 15:25:00|2153|2153|2160|2159|2161|2160.5|2152.5|2152|43441
1615908600000|2021-03-16 15:30:00|2159.5|2158.5|2159|2158.5|2162|2161.5|2158|2157.5|42682
1615908900000|2021-03-16 15:35:00|2159.5|2159|2158.5|2157.5|2160.5|2159.5|2157.5|2156.5|57838
1615909200000|2021-03-16 15:40:00|2158|2158|2158|2157|2160.5|2160|2157.5|2157|30764
1615909500000|2021-03-16 15:45:00|2157.5|2157.5|2158.5|2157.5|2160|2159.5|2156.5|2155.5|17959
1615909800000|2021-03-16 15:50:00|2159|2158|2167.5|2167|2167.5|2167|2158|2157.5|30940
1615910100000|2021-03-16 15:55:00|2168|2166.5|2172|2171.5|2172|2171.5|2165.5|2164.5|21458
1615910400000|2021-03-16 16:00:00|2172.5|2172|2170|2169|2172.5|2172|2166.5|2165.5|47756
1615910700000|2021-03-16 16:05:00|2169.5|2168.5|2172|2171|2173.5|2172.5|2167|2166|32545
1615911000000|2021-03-16 16:10:00|2172.5|2171.5|2170.5|2170|2175|2174|2170.5|2170|40656
1615911300000|2021-03-16 16:15:00|2171|2170.5|2166.5|2165.5|2171|2170.5|2166|2165.5|27761
1615911600000|2021-03-16 16:20:00|2167|2166|2165|2164.5|2169.5|2168.5|2165|2164.5|31376
1615911900000|2021-03-16 16:25:00|2165.5|2165|2167|2165.5|2168|2167.5|2164|2163.5|56592
1615968000000|2021-03-17 08:00:00|2162|2160|2166|2163.5|2168|2166|2161|2160|70667
1615968300000|2021-03-17 08:05:00|2166.5|2164|2162|2161|2169|2168|2160.5|2158.5|19058
1615968600000|2021-03-17 08:10:00|2162.5|2161.5|2175.5|2174|2176|2174|2162.5|2161|17400
1615968900000|2021-03-17 08:15:00|2176|2174.5|2169|2167|2180|2179|2168.5|2167|19448
1615969200000|2021-03-17 08:20:00|2168.5|2167.5|2162.5|2161|2168.5|2167.5|2160|2158.5|8026
1615969500000|2021-03-17 08:25:00|2162|2160.5|2163|2162|2163|2162|2158|2156|9738
1615969800000|2021-03-17 08:30:00|2163.5|2163|2169.5|2168|2170.5|2169.5|2163.5|2163|2460
1615970100000|2021-03-17 08:35:00|2169|2169|2169|2168|2173|2172|2168|2166.5|17068
1615970400000|2021-03-17 08:40:00|2168.5|2167.5|2170|2169|2171.5|2171|2167.5|2166|21010
1615970700000|2021-03-17 08:45:00|2169.5|2168.5|2171.5|2170.5|2173|2172|2169|2167.5|8331
1615971000000|2021-03-17 08:50:00|2171|2170|2174|2173|2177|2176|2169|2168|27820
1615971300000|2021-03-17 08:55:00|2174.5|2173.5|2172|2171.5|2175.5|2174.5|2171.5|2171|15188
1615971600000|2021-03-17 09:00:00|2171.5|2171|2168|2167|2172|2171|2167|2166.5|19316
1615971900000|2021-03-17 09:05:00|2167.5|2167.5|2172|2171|2173|2172|2166|2165|12966
1615972200000|2021-03-17 09:10:00|2172.5|2171.5|2175|2174|2175.5|2174.5|2167.5|2167|9276
1615972500000|2021-03-17 09:15:00|2174.5|2173.5|2185|2184|2186|2185.5|2174.5|2173.5|38213
1615972800000|2021-03-17 09:20:00|2184.5|2183.5|2183|2181.5|2186|2185|2181.5|2181|21053
1615973100000|2021-03-17 09:25:00|2182.5|2182|2182.5|2181.5|2183.5|2182.5|2177.5|2177|25810
1615973400000|2021-03-17 09:30:00|2183|2182|2186|2185.5|2186|2185.5|2182|2181|9820
1615973700000|2021-03-17 09:35:00|2186.5|2186|2188.5|2187.5|2189|2188|2185|2184.5|10987
1615974000000|2021-03-17 09:40:00|2188|2187|2184|2183|2189.5|2188.5|2184|2182.5|25313
1615974300000|2021-03-17 09:45:00|2183.5|2183.5|2186|2185|2189|2187.5|2183.5|2183.5|21188
1615974600000|2021-03-17 09:50:00|2185.5|2184.5|2182.5|2182|2186|2185|2182.5|2182|22909
1615974900000|2021-03-17 09:55:00|2183|2182.5|2186.5|2185.5|2187|2186.5|2183|2182|15528
1615975200000|2021-03-17 10:00:00|2187|2186|2184|2183.5|2187.5|2186.5|2184|2183|14665
1615975500000|2021-03-17 10:05:00|2183.5|2183|2182.5|2181.5|2185.5|2185|2182|2181|12549
1615975800000|2021-03-17 10:10:00|2183|2182|2188|2187|2190|2189.5|2183|2182|21802
1615976100000|2021-03-17 10:15:00|2187.5|2186.5|2186.5|2185.5|2188|2187|2185|2184|18675
1615976400000|2021-03-17 10:20:00|2186|2185|2186|2185|2187|2186|2182.5|2181.5|12054
1615976700000|2021-03-17 10:25:00|2185.5|2184.5|2186.5|2186|2187|2186.5|2184.5|2184|9561
1615977000000|2021-03-17 10:30:00|2187|2186.5|2186|2185|2188.5|2187.5|2185|2184|14416
1615977300000|2021-03-17 10:35:00|2185.5|2185.5|2189|2188.5|2189|2188.5|2185.5|2185|6929
1615977600000|2021-03-17 10:40:00|2189.5|2188|2188|2187|2189.5|2189|2187|2186|4233
1615977900000|2021-03-17 10:45:00|2188.5|2187.5|2191|2190.5|2192|2191.5|2188|2187|14756
1615978200000|2021-03-17 10:50:00|2191.5|2191|2195.5|2195|2196|2195|2189.5|2188.5|16524
1615978500000|2021-03-17 10:55:00|2196|2195.5|2191.5|2191|2196|2195.5|2191.5|2191|11275
1615978800000|2021-03-17 11:00:00|2191|2190.5|2191|2190|2191.5|2190.5|2186.5|2186|23378
1615979100000|2021-03-17 11:05:00|2191.5|2190.5|2190|2189|2191.5|2190.5|2187.5|2186.5|13627
1615979400000|2021-03-17 11:10:00|2189.5|2188.5|2188|2187|2190|2189|2186.5|2185.5|8988
1615979700000|2021-03-17 11:15:00|2187.5|2186.5|2186|2185|2188.5|2187.5|2186|2185|9195
1615980000000|2021-03-17 11:20:00|2185.5|2184.5|2180.5|2180|2186.5|2185.5|2179.5|2179|25546
1615980300000|2021-03-17 11:25:00|2181|2180.5|2180|2179|2185|2184|2179.5|2178.5|1004257
1615980600000|2021-03-17 11:30:00|2179.5|2178.5|2179.5|2179|2180.5|2179.5|2177|2176.5|15306
1615980900000|2021-03-17 11:35:00|2179|2178.5|2179.5|2178.5|2180|2179.5|2177|2176|11076
1615981200000|2021-03-17 11:40:00|2179|2178|2185.5|2184.5|2185.5|2185|2179|2178|84407
1615981500000|2021-03-17 11:45:00|2185|2184|2187|2186|2188|2187|2184.5|2184|192
1615981800000|2021-03-17 11:50:00|2186.5|2185.5|2189.5|2188.5|2190|2189|2186.5|2185.5|0
1615982100000|2021-03-17 11:55:00|2190|2189.5|2194.5|2193.5|2194.5|2193.5|2189|2188.5|0
1615982400000|2021-03-17 12:00:00|2194|2193|2192.5|2192|2194.5|2194|2192|2191|0
1615982700000|2021-03-17 12:05:00|2192|2191.5|2192.5|2191.5|2192.5|2192|2190|2189.5|0
1615983000000|2021-03-17 12:10:00|2192|2191|2196.5|2196|2197.5|2196.5|2191.5|2191|10
1615983300000|2021-03-17 12:15:00|2197|2196.5|2195.5|2195|2197.5|2196.5|2194.5|2194|0
1615983600000|2021-03-17 12:20:00|2196|2195.5|2193.5|2193|2196|2195.5|2193|2192.5|64
1615983900000|2021-03-17 12:25:00|2194|2193.5|2195|2194.5|2195|2194.5|2193|2192.5|0
1615984200000|2021-03-17 12:30:00|2195.5|2195|2196|2195.5|2196|2195.5|2194|2193|0
1615984500000|2021-03-17 12:35:00|2195.5|2195|2193.5|2193|2195.5|2195.5|2193.5|2192.5|0
1615984800000|2021-03-17 12:40:00|2193|2192.5|2196.5|2195.5|2196.5|2195.5|2192|2191.5|0
1615985100000|2021-03-17 12:45:00|2196|2195|2196.5|2195.5|2196.5|2196|2193.5|2193|0
1615985400000|2021-03-17 12:50:00|2196|2195|2194.5|2193.5|2196|2195.5|2192.5|2191.5|150529
1615985700000|2021-03-17 12:55:00|2195|2194|2193|2192.5|2195.5|2195|2192.5|2191.5|0
1615986000000|2021-03-17 13:00:00|2193.5|2193|2192|2191.5|2193.5|2193|2190.5|2189.5|0
1615986300000|2021-03-17 13:05:00|2191.5|2191|2188|2187|2193|2192.5|2187.5|2186.5|0
1615986600000|2021-03-17 13:10:00|2187.5|2186.5|2188|2187.5|2188.5|2188|2186|2185.5|0
1615986900000|2021-03-17 13:15:00|2187.5|2187|2186.5|2186|2190.5|2190|2186.5|2185.5|0
1615987200000|2021-03-17 13:20:00|2187|2186.5|2186|2185.5|2187|2186.5|2185|2184.5|0
1615987500000|2021-03-17 13:25:00|2186.5|2186|2186|2185|2187|2186|2183.5|2183|0
1615987800000|2021-03-17 13:30:00|2186.5|2185.5|2194|2193.5|2194.5|2194|2186.5|2185.5|0
1615988100000|2021-03-17 13:35:00|2194.5|2194|2204|2203|2204|2203.5|2194|2193.5|0
1615988400000|2021-03-17 13:40:00|2203.5|2202.5|2198.5|2197|2205|2204.5|2198|2197|0
1615988700000|2021-03-17 13:45:00|2198|2197.5|2195.5|2195|2200|2199.5|2195.5|2195|0
1615989000000|2021-03-17 13:50:00|2196|2194.5|2200|2199|2202|2201|2195|2194|0
1615989300000|2021-03-17 13:55:00|2199.5|2198.5|2198.5|2197.5|2201.5|2200.5|2197|2195.5|0
1615989600000|2021-03-17 14:00:00|2199|2198|2196|2194.5|2199.5|2198.5|2195|2194|0
1615989900000|2021-03-17 14:05:00|2196.5|2195|2188|2186.5|2196.5|2195.5|2187.5|2186.5|0
1615990200000|2021-03-17 14:10:00|2188.5|2187|2187|2186.5|2190.5|2189.5|2186|2185|0
1615990500000|2021-03-17 14:15:00|2187.5|2187|2188.5|2187|2190|2189|2185.5|2184.5|5608
1615990800000|2021-03-17 14:20:00|2188|2187.5|2180.5|2180|2188|2187.5|2180|2179.5|38273
1615991100000|2021-03-17 14:25:00|2181|2180.5|2176|2174.5|2183.5|2182.5|2175|2174|26992
1615991400000|2021-03-17 14:30:00|2175.5|2175|2172|2171|2175.5|2175|2168.5|2167.5|41684
1615991700000|2021-03-17 14:35:00|2172.5|2171.5|2168.5|2168|2174|2173|2168|2167|23820
1615992000000|2021-03-17 14:40:00|2169|2167.5|2171.5|2171|2172|2171|2167.5|2166|22662
1615992300000|2021-03-17 14:45:00|2171|2170.5|2172|2171|2176|2175.5|2171|2170|40759
1615992600000|2021-03-17 14:50:00|2171.5|2170.5|2172|2171|2176|2175|2170.5|2169.5|38415
1615992900000|2021-03-17 14:55:00|2171.5|2170.5|2172.5|2171.5|2175|2174|2170.5|2169.5|47736
1615993200000|2021-03-17 15:00:00|2172|2172|2178|2177|2179.5|2179|2172|2171.5|24879
1615993500000|2021-03-17 15:05:00|2177.5|2176.5|2180.5|2180|2183|2182|2177.5|2176.5|20113
1615993800000|2021-03-17 15:10:00|2181|2179.5|2182.5|2181.5|2183.5|2183|2178.5|2178|51463
1615994100000|2021-03-17 15:15:00|2182|2182|2184|2183.5|2185.5|2184.5|2180.5|2179.5|30814
1615994400000|2021-03-17 15:20:00|2183.5|2183|2186|2185.5|2188|2187.5|2181|2180|23890
1615994700000|2021-03-17 15:25:00|2186.5|2186|2186|2185|2188.5|2187|2185.5|2185|37189
1615995000000|2021-03-17 15:30:00|2185.5|2185.5|2186.5|2185.5|2187|2186|2184|2183.5|23057
1615995300000|2021-03-17 15:35:00|2186|2186|2187.5|2186.5|2188|2187.5|2185.5|2184.5|15224
1615995600000|2021-03-17 15:40:00|2187|2186|2191.5|2191|2194.5|2194|2186.5|2186|37142
1615995900000|2021-03-17 15:45:00|2192|2191.5|2192.5|2191.5|2195|2194|2192|2191|26320
1615996200000|2021-03-17 15:50:00|2193|2192|2188.5|2187.5|2194.5|2194|2186|2185|60428
1615996500000|2021-03-17 15:55:00|2189|2188|2186|2185.5|2191.5|2190.5|2185.5|2184.5|43669
1615996800000|2021-03-17 16:00:00|2186.5|2185|2188|2187|2191|2190|2186|2185|59789
1615997100000|2021-03-17 16:05:00|2188.5|2187.5|2189|2188|2191.5|2191|2188|2187|55874
1615997400000|2021-03-17 16:10:00|2189.5|2188.5|2188|2187.5|2190.5|2190|2187.5|2187|49114
1615997700000|2021-03-17 16:15:00|2188.5|2188|2188.5|2187.5|2190|2189|2186.5|2186|49505
1615998000000|2021-03-17 16:20:00|2188|2188|2187.5|2186.5|2190.5|2189.5|2186.5|2186|61216
1615998300000|2021-03-17 16:25:00|2187|2186|2188.5|2187.5|2189.5|2188.5|2185|2184.5|61229
1616054400000|2021-03-18 08:00:00|2220|2218|2244.5|2242|2247|2245.5|2219.5|2218|295371
1616054700000|2021-03-18 08:05:00|2244|2242.5|2223.5|2223|2244.5|2243|2222|2220|74344
1616055000000|2021-03-18 08:10:00|2223|2222|2220|2219|2225.5|2223.5|2216|2214|112340
1616055300000|2021-03-18 08:15:00|2220.5|2219.5|2213|2212|2226|2224.5|2213|2212|63191
1616055600000|2021-03-18 08:20:00|2212.5|2211.5|2219.5|2218|2220|2219|2211|2210|38530
1616055900000|2021-03-18 08:25:00|2219|2217.5|2219.5|2218.5|2224.5|2223|2218.5|2217|17314
1616056200000|2021-03-18 08:30:00|2219|2218|2233.5|2232|2233.5|2232.5|2219|2218|60883
1616056500000|2021-03-18 08:35:00|2233|2232.5|2239.5|2239|2240.5|2240|2231|2230|84909
1616056800000|2021-03-18 08:40:00|2240|2238.5|2241.5|2241|2244|2243|2235|2234.5|47572
1616057100000|2021-03-18 08:45:00|2242|2240.5|2247.5|2246.5|2258.5|2257.5|2241.5|2240.5|487022
1616057400000|2021-03-18 08:50:00|2248|2247|2247.5|2246|2249|2248|2244.5|2243|36670
1616057700000|2021-03-18 08:55:00|2248|2246.5|2254.5|2253.5|2254.5|2254|2247.5|2246|40635
1616058000000|2021-03-18 09:00:00|2254|2253|2262|2261|2262|2261|2252|2251|115058
1616058300000|2021-03-18 09:05:00|2262.5|2261.5|2271.5|2271|2272|2271.5|2262.5|2261.5|85812
1616058600000|2021-03-18 09:10:00|2271|2270.5|2267.5|2266|2272.5|2271.5|2267.5|2266|58124
1616058900000|2021-03-18 09:15:00|2267|2266.5|2264|2262.5|2267.5|2266.5|2262|2261|40795
1616059200000|2021-03-18 09:20:00|2264.5|2263|2258|2257|2266|2265|2257|2256|31446
1616059500000|2021-03-18 09:25:00|2258.5|2257.5|2257|2256.5|2259.5|2258.5|2255|2254|32683
1616059800000|2021-03-18 09:30:00|2256.5|2256|2256|2255.5|2257.5|2257|2252|2251|28863
1616060100000|2021-03-18 09:35:00|2255.5|2255|2247.5|2246|2255.5|2255|2246|2245.5|24016
1616060400000|2021-03-18 09:40:00|2248|2246.5|2252|2250.5|2254.5|2254|2246.5|2245|37934
1616060700000|2021-03-18 09:45:00|2252.5|2251|2251.5|2250.5|2253.5|2253|2248|2247|23418
1616061000000|2021-03-18 09:50:00|2252|2251|2250|2249|2254|2253.5|2249|2248.5|32426
1616061300000|2021-03-18 09:55:00|2250.5|2249.5|2254|2253.5|2255.5|2254.5|2249|2248.5|19027
1616061600000|2021-03-18 10:00:00|2253.5|2253|2253.5|2253|2256|2255.5|2251.5|2250.5|14366
1616061900000|2021-03-18 10:05:00|2254|2253.5|2259|2258.5|2259.5|2259|2253|2252|24536
1616062200000|2021-03-18 10:10:00|2259.5|2259|2263.5|2262.5|2263.5|2263|2259.5|2258.5|32933
1616062500000|2021-03-18 10:15:00|2264|2263|2262|2261|2265.5|2265|2261.5|2260.5|18995
1616062800000|2021-03-18 10:20:00|2261.5|2260.5|2262|2261|2264|2263.5|2260.5|2260|21029
1616063100000|2021-03-18 10:25:00|2261.5|2260.5|2263.5|2263|2265|2264.5|2261|2260.5|30325
1616063400000|2021-03-18 10:30:00|2264|2263.5|2261.5|2261|2265|2264|2260|2259.5|34915
1616063700000|2021-03-18 10:35:00|2261|2260.5|2257.5|2256|2261.5|2260.5|2255|2254|38310
1616064000000|2021-03-18 10:40:00|2257|2256.5|2256.5|2256|2258.5|2258|2255.5|2255|9336
1616064300000|2021-03-18 10:45:00|2256|2255.5|2261|2260.5|2264|2263|2256|2255|26175
1616064600000|2021-03-18 10:50:00|2261.5|2260|2257.5|2257|2263|2262|2257|2256.5|14199
1616064900000|2021-03-18 10:55:00|2258|2257.5|2258.5|2258|2261|2260.5|2255.5|2255|10746
1616065200000|2021-03-18 11:00:00|2259|2258.5|2258.5|2258|2260.5|2259.5|2257.5|2256.5|6510
1616065500000|2021-03-18 11:05:00|2258|2257.5|2263|2262.5|2264|2263|2258|2257.5|13119
1616065800000|2021-03-18 11:10:00|2262.5|2262|2256|2255|2262.5|2262|2256|2255|13034
1616066100000|2021-03-18 11:15:00|2255.5|2254.5|2256|2255|2256.5|2256|2254|2253.5|6812
1616066400000|2021-03-18 11:20:00|2256.5|2255.5|2259.5|2259|2260|2259.5|2256|2255.5|12647
1616066700000|2021-03-18 11:25:00|2260|2259.5|2264|2263|2265|2264|2259.5|2259|14930
1616067000000|2021-03-18 11:30:00|2264.5|2263.5|2260.5|2260|2265.5|2264.5|2260.5|2260|25795
1616067300000|2021-03-18 11:35:00|2260|2259.5|2258.5|2258|2262|2261.5|2256.5|2256|27428
1616067600000|2021-03-18 11:40:00|2259|2257.5|2256.5|2256|2259|2258.5|2253.5|2253|36684
1616067900000|2021-03-18 11:45:00|2257|2256.5|2258.5|2258|2259.5|2259|2255|2254|20763
1616068200000|2021-03-18 11:50:00|2258|2257.5|2259.5|2258.5|2260.5|2260|2256.5|2256|13370
1616068500000|2021-03-18 11:55:00|2260|2259|2260.5|2260|2262|2261.5|2259.5|2259|9913
1616068800000|2021-03-18 12:00:00|2261|2260.5|2258.5|2257.5|2261.5|2261|2257.5|2257|13989
1616069100000|2021-03-18 12:05:00|2258|2258|2263.5|2263|2264|2263.5|2258|2257.5|45349
1616069400000|2021-03-18 12:10:00|2264|2263.5|2262.5|2262|2264|2263.5|2259.5|2258.5|12681
1616069700000|2021-03-18 12:15:00|2262|2261.5|2262|2261.5|2264|2263.5|2260|2259|10185
1616070000000|2021-03-18 12:20:00|2261.5|2261|2264|2263.5|2265|2264|2261|2260.5|11192
1616070300000|2021-03-18 12:25:00|2264.5|2264|2264.5|2264|2265|2264.5|2263.5|2263|11603
1616070600000|2021-03-18 12:30:00|2264|2263.5|2262|2261.5|2265|2264.5|2262|2261.5|8453
1616070900000|2021-03-18 12:35:00|2262.5|2262|2263|2262.5|2265|2264.5|2262.5|2262|11340
1616071200000|2021-03-18 12:40:00|2262.5|2262|2265|2264.5|2265|2264.5|2260.5|2260|17187
1616071500000|2021-03-18 12:45:00|2264.5|2264|2266.5|2266|2267|2266.5|2264.5|2263.5|18950
1616071800000|2021-03-18 12:50:00|2267|2266.5|2269.5|2269|2270|2269.5|2267|2266.5|34917
1616072100000|2021-03-18 12:55:00|2270|2269.5|2270|2269.5|2271.5|2270.5|2269|2268|34736
1616072400000|2021-03-18 13:00:00|2269.5|2269|2266|2265.5|2270|2269.5|2266|2265.5|25307
1616072700000|2021-03-18 13:05:00|2266.5|2266|2260.5|2260|2266.5|2266|2260.5|2260|13380
1616073000000|2021-03-18 13:10:00|2261|2260.5|2263.5|2263|2264.5|2263.5|2260|2259.5|23543
1616073300000|2021-03-18 13:15:00|2263|2262.5|2259.5|2259|2264|2263.5|2259.5|2258.5|8028
1616073600000|2021-03-18 13:20:00|2260|2259.5|2261.5|2261|2262.5|2261.5|2259|2258.5|14605
1616073900000|2021-03-18 13:25:00|2262|2261.5|2264.5|2264|2265|2264.5|2261|2260.5|15705
1616074200000|2021-03-18 13:30:00|2265|2264.5|2268|2267.5|2270|2269.5|2264.5|2264|49458
1616074500000|2021-03-18 13:35:00|2268.5|2268|2269.5|2269|2274|2273.5|2268.5|2268|56697
1616074800000|2021-03-18 13:40:00|2269|2268.5|2266|2265.5|2271.5|2271|2265|2264|25321
1616075100000|2021-03-18 13:45:00|2265.5|2265|2264.5|2264|2267|2266.5|2262.5|2262|20254
1616075400000|2021-03-18 13:50:00|2265|2263.5|2265|2264|2266|2265.5|2261.5|2260.5|34304
1616075700000|2021-03-18 13:55:00|2264.5|2264.5|2272|2271.5|2272.5|2272|2264.5|2264.5|34354
1616076000000|2021-03-18 14:00:00|2272.5|2272|2273|2272.5|2273.5|2273|2270.5|2270|30725
1616076300000|2021-03-18 14:05:00|2272.5|2272|2277|2276.5|2279.5|2279|2272|2271.5|56705
1616076600000|2021-03-18 14:10:00|2276.5|2276|2279|2278.5|2279|2278.5|2273.5|2273|22399
1616076900000|2021-03-18 14:15:00|2279.5|2279|2274|2273.5|2280|2279.5|2274|2273|44723
1616077200000|2021-03-18 14:20:00|2274.5|2274|2278|2277.5|2279.5|2279|2274|2273.5|39388
1616077500000|2021-03-18 14:25:00|2278.5|2278|2278.5|2278|2279.5|2279|2276|2275.5|21939
1616077800000|2021-03-18 14:30:00|2278|2277.5|2286|2285.5|2288|2287.5|2278|2277.5|249343
1616078100000|2021-03-18 14:35:00|2286.5|2286|2286|2285.5|2291.5|2291|2285.5|2285|108260
1616078400000|2021-03-18 14:40:00|2286.5|2286|2286|2285.5|2287.5|2287|2282.5|2282|42567
1616078700000|2021-03-18 14:45:00|2285.5|2285|2282|2281.5|2289.5|2289|2281|2280.5|46052
1616079000000|2021-03-18 14:50:00|2282.5|2282|2278|2277.5|2283|2282.5|2275|2274|52709
1616079300000|2021-03-18 14:55:00|2278.5|2278|2283|2282|2283|2282.5|2276.5|2276|20032
1616079600000|2021-03-18 15:00:00|2283.5|2282.5|2282|2281.5|2285|2284|2279.5|2279|30215
1616079900000|2021-03-18 15:05:00|2281.5|2281|2284.5|2284|2287|2286.5|2281.5|2281|31904
1616080200000|2021-03-18 15:10:00|2285|2284.5|2288.5|2288|2288.5|2288|2282|2281.5|58307
1616080500000|2021-03-18 15:15:00|2288|2287.5|2288.5|2288|2291.5|2291|2286.5|2286|46734
1616080800000|2021-03-18 15:20:00|2289|2287.5|2289|2288.5|2292|2291.5|2288|2287.5|44202
1616081100000|2021-03-18 15:25:00|2288.5|2288|2289|2288.5|2290.5|2290|2285|2284|41740
1616081400000|2021-03-18 15:30:00|2288.5|2288|2293.5|2293|2294|2293.5|2288.5|2288|68446
1616081700000|2021-03-18 15:35:00|2294|2293.5|2292|2291.5|2295.5|2295|2290.5|2289.5|51506
1616082000000|2021-03-18 15:40:00|2291.5|2291|2293|2292.5|2296.5|2296|2291.5|2291|56399
1616082300000|2021-03-18 15:45:00|2292.5|2292|2295.5|2295|2296|2295.5|2292.5|2291.5|77775
1616082600000|2021-03-18 15:50:00|2296|2294.5|2298.5|2298|2299|2298.5|2295|2294.5|46099
1616082900000|2021-03-18 15:55:00|2299|2298.5|2300.5|2300|2301|2300|2296.5|2296|214457
1616083200000|2021-03-18 16:00:00|2301|2299|2290.5|2290|2301|2299.5|2290|2289.5|57366
1616083500000|2021-03-18 16:05:00|2291|2290.5|2290|2289.5|2291.5|2291|2288.5|2288|45822
1616083800000|2021-03-18 16:10:00|2289.5|2289|2289|2288.5|2291|2290.5|2286.5|2285.5|71981
1616084100000|2021-03-18 16:15:00|2290|2289|2287.5|2287|2290|2289.5|2286.5|2286|55025
1616084400000|2021-03-18 16:20:00|2288|2287.5|2288.5|2288|2288.5|2288|2285.5|2285|113871
1616084700000|2021-03-18 16:25:00|2289|2288.5|2285.5|2284.5|2291|2290.5|2285.5|2284.5|98057
1616140800000|2021-03-19 08:00:00|2249.5|2241|2246.5|2243.5|2258.5|2254|2240.5|2240|194956
1616141100000|2021-03-19 08:05:00|2247|2244|2234|2232|2249|2246.5|2231|2230|109430
1616141400000|2021-03-19 08:10:00|2233.5|2232.5|2235|2233.5|2240.5|2240|2232.5|2231.5|37443
1616141700000|2021-03-19 08:15:00|2235.5|2234|2245.5|2244|2248|2246|2234|2232.5|57599
1616142000000|2021-03-19 08:20:00|2245|2244.5|2244|2242.5|2247.5|2246.5|2242.5|2240.5|36415
1616142300000|2021-03-19 08:25:00|2243.5|2243|2249.5|2248|2252|2250.5|2242|2240.5|33735
1616142600000|2021-03-19 08:30:00|2250|2248.5|2248|2247|2253.5|2252.5|2243|2242|41434
1616142900000|2021-03-19 08:35:00|2247.5|2246.5|2249|2247.5|2249.5|2248.5|2245|2243.5|20780
1616143200000|2021-03-19 08:40:00|2248.5|2247|2243|2242.5|2249|2247.5|2241|2240|38982
1616143500000|2021-03-19 08:45:00|2243.5|2242|2242.5|2242|2248.5|2248|2238.5|2238|34774
1616143800000|2021-03-19 08:50:00|2242|2241.5|2244|2243|2246.5|2245.5|2241|2240|24679
1616144100000|2021-03-19 08:55:00|2243.5|2243.5|2238|2237|2244.5|2243.5|2237.5|2237|19244
1616144400000|2021-03-19 09:00:00|2237.5|2236.5|2232.5|2231.5|2239|2238.5|2232|2231.5|27730
1616144700000|2021-03-19 09:05:00|2232|2232|2233|2232|2234.5|2234|2232|2231|27928
1616145000000|2021-03-19 09:10:00|2233.5|2232.5|2242|2241|2245.5|2245|2233.5|2232.5|49961
1616145300000|2021-03-19 09:15:00|2241.5|2240.5|2236.5|2235.5|2242|2241.5|2235|2234.5|20702
1616145600000|2021-03-19 09:20:00|2237|2236|2238.5|2237.5|2239.5|2238.5|2233|2232|13386
1616145900000|2021-03-19 09:25:00|2239|2238|2228|2227.5|2240.5|2240|2227.5|2227|35643
1616146200000|2021-03-19 09:30:00|2227.5|2227|2230.5|2230|2232|2231.5|2227|2226|20361
1616146500000|2021-03-19 09:35:00|2230|2229.5|2231.5|2230.5|2232|2231|2227.5|2227|16409
1616146800000|2021-03-19 09:40:00|2232|2231|2229.5|2228.5|2232.5|2232|2228.5|2228|9651
1616147100000|2021-03-19 09:45:00|2230|2229|2227|2226.5|2232|2231.5|2226|2225|31130
1616147400000|2021-03-19 09:50:00|2227.5|2227|2224.5|2224|2228|2227.5|2224.5|2224|19717
1616147700000|2021-03-19 09:55:00|2225|2224.5|2228|2227.5|2228.5|2228|2222.5|2222|32903
1616148000000|2021-03-19 10:00:00|2228.5|2228|2231|2230|2231|2230.5|2228|2227|11004
1616148300000|2021-03-19 10:05:00|2231.5|2230.5|2233.5|2232.5|2234|2233|2228.5|2228|19907
1616148600000|2021-03-19 10:10:00|2234|2233|2227.5|2227|2234.5|2234|2226|2225|51257
1616148900000|2021-03-19 10:15:00|2227|2226.5|2226|2225.5|2230.5|2230|2225|2224.5|17318
1616149200000|2021-03-19 10:20:00|2225.5|2225|2226|2225|2227|2226.5|2224|2223.5|10596
1616149500000|2021-03-19 10:25:00|2226.5|2225.5|2229.5|2228.5|2230|2229|2225.5|2224.5|14662
1616149800000|2021-03-19 10:30:00|2229|2228|2229.5|2228.5|2232|2231|2227.5|2226.5|20519
1616150100000|2021-03-19 10:35:00|2230|2229|2235.5|2234.5|2237|2236|2229.5|2229|11953
1616150400000|2021-03-19 10:40:00|2236|2235|2239|2238.5|2241|2240|2236|2235|19280
1616150700000|2021-03-19 10:45:00|2239.5|2239|2235|2234.5|2240.5|2239.5|2232.5|2231.5|35580
1616151000000|2021-03-19 10:50:00|2235.5|2234|2238.5|2237.5|2243|2242.5|2234.5|2233.5|234244
1616151300000|2021-03-19 10:55:00|2238|2238|2235.5|2234.5|2240|2239.5|2230|2229.5|302247
1616151600000|2021-03-19 11:00:00|2235|2235|2232.5|2231.5|2235.5|2235|2229|2228|40040
1616151900000|2021-03-19 11:05:00|2232|2231|2234.5|2233.5|2237|2236|2227.5|2226.5|28341
1616152200000|2021-03-19 11:10:00|2234|2233|2235.5|2234.5|2237|2236|2233|2232.5|23427
1616152500000|2021-03-19 11:15:00|2235|2234|2234.5|2233.5|2236.5|2235.5|2233.5|2232.5|13810
1616152800000|2021-03-19 11:20:00|2234|2233|2232|2231|2235|2234.5|2232|2231|12718
1616153100000|2021-03-19 11:25:00|2231.5|2230.5|2232.5|2231.5|2235|2234|2230.5|2229.5|12660
1616153400000|2021-03-19 11:30:00|2232|2231|2234|2233|2235|2234|2231.5|2231|3372
1616153700000|2021-03-19 11:35:00|2233.5|2232.5|2231.5|2230.5|2233.5|2232.5|2229|2228.5|13998
1616154000000|2021-03-19 11:40:00|2231|2230|2225|2224.5|2233.5|2233|2225|2224|25549
1616154300000|2021-03-19 11:45:00|2225.5|2225|2228.5|2227.5|2229|2228.5|2223.5|2223|10218
1616154600000|2021-03-19 11:50:00|2229|2228|2228.5|2228|2229|2228.5|2226.5|2225.5|10191
1616154900000|2021-03-19 11:55:00|2229|2228.5|2229.5|2228.5|2230.5|2230|2228|2227|9526
1616155200000|2021-03-19 12:00:00|2229|2228|2231.5|2231|2232|2231|2229|2228|16696
1616155500000|2021-03-19 12:05:00|2231|2230.5|2227|2226|2231.5|2231|2227|2226|24157
1616155800000|2021-03-19 12:10:00|2226.5|2224.5|2225|2224|2227|2226|2224|2223.5|24922
1616156100000|2021-03-19 12:15:00|2225.5|2224.5|2225|2224|2227.5|2227|2224.5|2223.5|53073
1616156400000|2021-03-19 12:20:00|2224.5|2224.5|2223|2222|2225.5|2224.5|2220.5|2220|39589
1616156700000|2021-03-19 12:25:00|2223.5|2222.5|2229|2228|2229|2228|2222.5|2221.5|66716
1616157000000|2021-03-19 12:30:00|2229.5|2228.5|2233|2232|2234|2233.5|2229|2228|43380
1616157300000|2021-03-19 12:35:00|2232.5|2231.5|2234.5|2233.5|2234.5|2234|2231.5|2230.5|15730
1616157600000|2021-03-19 12:40:00|2234|2233|2239|2238|2240|2239.5|2233.5|2233|19206
1616157900000|2021-03-19 12:45:00|2238.5|2238.5|2235.5|2235|2239|2238.5|2235.5|2234.5|12426
1616158200000|2021-03-19 12:50:00|2235|2234.5|2233|2232.5|2235|2234.5|2231.5|2231|28683
1616158500000|2021-03-19 12:55:00|2233.5|2232|2234|2233.5|2235.5|2234.5|2233|2232|6524
1616158800000|2021-03-19 13:00:00|2233.5|2233|2231|2230|2240|2239.5|2229|2228|67187
1616159100000|2021-03-19 13:05:00|2231.5|2230.5|2228.5|2228|2233|2232|2228|2227|115636
1616159400000|2021-03-19 13:10:00|2228|2227.5|2226.5|2225.5|2231|2230|2225.5|2224.5|61332
1616159700000|2021-03-19 13:15:00|2226|2225|2226|2225|2228.5|2228|2225.5|2224.5|46100
1616160000000|2021-03-19 13:20:00|2225.5|2224.5|2219.5|2219|2226|2225|2219.5|2219|63282
1616160300000|2021-03-19 13:25:00|2219|2218.5|2221|2220|2225.5|2225|2218.5|2217.5|97943
1616160600000|2021-03-19 13:30:00|2221.5|2220.5|2218.5|2218|2221.5|2221|2215|2214.5|119451
1616160900000|2021-03-19 13:35:00|2218|2217.5|2207|2206|2221|2220|2206.5|2206|160767
1616161200000|2021-03-19 13:40:00|2207.5|2206.5|2209|2207.5|2215|2213|2200|2199.5|107285
1616161500000|2021-03-19 13:45:00|2208.5|2208|2209.5|2208.5|2212.5|2211.5|2206|2205|35033
1616161800000|2021-03-19 13:50:00|2209|2208|2216|2214.5|2220.5|2220|2208.5|2207.5|41571
1616162100000|2021-03-19 13:55:00|2215.5|2214|2212.5|2211.5|2218.5|2217|2204|2203|62871
1616162400000|2021-03-19 14:00:00|2212|2211|2215|2214|2216.5|2215|2210|2209.5|110330
1616162700000|2021-03-19 14:05:00|2214.5|2213.5|2217.5|2216.5|2217.5|2217|2207.5|2207|76964
1616163000000|2021-03-19 14:10:00|2218|2217|2219.5|2218|2220|2218.5|2212|2211|34287
1616163300000|2021-03-19 14:15:00|2219|2218.5|2216|2215|2221|2220|2212|2211|53388
1616163600000|2021-03-19 14:20:00|2215.5|2215.5|2216.5|2215.5|2219|2218.5|2212.5|2212|55226
1616163900000|2021-03-19 14:25:00|2217|2216|2207|2206.5|2217|2216|2206.5|2206|44160
1616164200000|2021-03-19 14:30:00|2207.5|2207|2203|2202|2211|2210.5|2201.5|2201|32788
1616164500000|2021-03-19 14:35:00|2203.5|2202.5|2203|2202.5|2205.5|2205|2200.5|2200|45522
1616164800000|2021-03-19 14:40:00|2203.5|2203|2201.5|2201|2206|2205|2200.5|2200|78806
1616165100000|2021-03-19 14:45:00|2202|2201.5|2206|2205.5|2210.5|2210|2202|2201|61516
1616165400000|2021-03-19 14:50:00|2205.5|2205|2210|2209.5|2211|2210|2202.5|2202|90750
1616165700000|2021-03-19 14:55:00|2209.5|2209|2215|2214|2215|2214|2206|2205|62558
1616166000000|2021-03-19 15:00:00|2214.5|2213.5|2207.5|2207|2214.5|2214|2204|2203.5|21282
1616166300000|2021-03-19 15:05:00|2207|2206.5|2215.5|2214.5|2216|2215|2207|2206.5|22153
1616166600000|2021-03-19 15:10:00|2216|2215|2214|2213|2218|2217|2212|2211.5|22410
1616166900000|2021-03-19 15:15:00|2213.5|2212.5|2213|2212|2215|2214|2210.5|2210|19341
1616167200000|2021-03-19 15:20:00|2212.5|2212.5|2211|2210.5|2215.5|2215|2210|2209|26780
1616167500000|2021-03-19 15:25:00|2211.5|2211|2212.5|2211.5|2214.5|2214|2210|2209|41499
1616167800000|2021-03-19 15:30:00|2212|2211|2219|2218.5|2220|2219.5|2212|2211|21457
1616168100000|2021-03-19 15:35:00|2219.5|2218|2222.5|2222|2224.5|2224|2218.5|2217.5|27591
1616168400000|2021-03-19 15:40:00|2222|2221.5|2231|2230.5|2231|2230.5|2222|2221|37900
1616168700000|2021-03-19 15:45:00|2231.5|2231|2229|2228.5|2232|2231.5|2228.5|2228|29208
1616169000000|2021-03-19 15:50:00|2228.5|2228|2228|2227.5|2230.5|2229.5|2227|2226|54149
1616169300000|2021-03-19 15:55:00|2227.5|2227|2223.5|2222.5|2229|2228|2223.5|2222.5|38492
1616169600000|2021-03-19 16:00:00|2224|2223|2228.5|2228|2230|2229.5|2224|2222.5|27617
1616169900000|2021-03-19 16:05:00|2228|2227.5|2224.5|2223.5|2228.5|2228|2223.5|2223|46877
1616170200000|2021-03-19 16:10:00|2224|2223|2222|2221.5|2225|2224.5|2220|2219.5|39506
1616170500000|2021-03-19 16:15:00|2222.5|2221|2223|2222.5|2225|2224.5|2221.5|2220.5|71308
1616170800000|2021-03-19 16:20:00|2222.5|2222|2225.5|2225|2226|2225.5|2221|2220.5|67046
1616171100000|2021-03-19 16:25:00|2226|2225.5|2224.5|2221.5|2226.5|2225.5|2222.5|2221.5|55558
1616400000000|2021-03-22 08:00:00|2204|2202.5|2184.5|2182.5|2205|2203|2182|2180.5|112386
1616400300000|2021-03-22 08:05:00|2184|2182|2185|2184|2188|2187|2178|2177|34128
1616400600000|2021-03-22 08:10:00|2185.5|2183|2189|2187|2191|2190|2178|2177.5|27955
1616400900000|2021-03-22 08:15:00|2189.5|2187.5|2194|2193|2196|2194.5|2185|2183.5|14517
1616401200000|2021-03-22 08:20:00|2194.5|2193.5|2204.5|2203|2206.5|2205.5|2194.5|2193.5|19534
1616401500000|2021-03-22 08:25:00|2205|2203.5|2201|2199.5|2206|2205|2198|2197|80505
1616401800000|2021-03-22 08:30:00|2200.5|2200|2200.5|2199.5|2204|2203|2193.5|2192|30637
1616402100000|2021-03-22 08:35:00|2200|2199|2200.5|2199|2204.5|2203.5|2199.5|2198.5|22555
1616402400000|2021-03-22 08:40:00|2200|2198|2205|2203.5|2208|2207.5|2198|2196.5|33461
1616402700000|2021-03-22 08:45:00|2205.5|2204|2207|2205.5|2209.5|2208.5|2203.5|2203|36895
1616403000000|2021-03-22 08:50:00|2206.5|2205|2215.5|2214.5|2216|2215.5|2205.5|2204.5|23940
1616403300000|2021-03-22 08:55:00|2215|2215|2214|2213|2218.5|2217.5|2211|2210.5|27877
1616403600000|2021-03-22 09:00:00|2214.5|2213.5|2213|2212|2217|2216|2210.5|2209.5|15588
1616403900000|2021-03-22 09:05:00|2213.5|2212.5|2215|2214.5|2216|2215|2213|2212|7455
1616404200000|2021-03-22 09:10:00|2214.5|2214|2211.5|2210.5|2216|2215.5|2211|2210|25724
1616404500000|2021-03-22 09:15:00|2212|2211|2211|2210.5|2213|2212|2210|2209|15856
1616404800000|2021-03-22 09:20:00|2211.5|2210|2212|2211|2216|2215|2211|2210|22294
1616405100000|2021-03-22 09:25:00|2211.5|2210.5|2216|2215.5|2216|2215.5|2211|2210|16899
1616405400000|2021-03-22 09:30:00|2216.5|2216|2219|2218|2220|2219.5|2216|2216|10246
1616405700000|2021-03-22 09:35:00|2218.5|2218.5|2227|2226|2228|2227.5|2218.5|2218.5|16965
1616406000000|2021-03-22 09:40:00|2226.5|2226.5|2222.5|2221.5|2227.5|2226.5|2222|2221|17315
1616406300000|2021-03-22 09:45:00|2223|2222|2223|2222|2224.5|2223.5|2221|2220.5|7310
1616406600000|2021-03-22 09:50:00|2222|2221.5|2223|2222|2225|2224.5|2220.5|2220|5950
1616406900000|2021-03-22 09:55:00|2223.5|2222.5|2222|2221.5|2224.5|2223.5|2220.5|2219.5|6516
1616407200000|2021-03-22 10:00:00|2221.5|2221|2222.5|2221.5|2223.5|2222.5|2221.5|2220.5|3289
1616407500000|2021-03-22 10:05:00|2223|2222|2227.5|2226.5|2228|2227|2221.5|2220|39389
1616407800000|2021-03-22 10:10:00|2227|2226|2229.5|2228.5|2231|2230|2227|2226|16472
1616408100000|2021-03-22 10:15:00|2230|2229|2234.5|2234|2235|2234|2229|2228.5|23274
1616408400000|2021-03-22 10:20:00|2234|2233.5|2229.5|2229|2234.5|2234|2229.5|2228.5|25047
1616408700000|2021-03-22 10:25:00|2230|2228.5|2229|2228|2231.5|2231|2228.5|2227.5|8205
1616409000000|2021-03-22 10:30:00|2228.5|2227.5|2226.5|2225.5|2228.5|2228|2225|2224.5|13302
1616409300000|2021-03-22 10:35:00|2226|2225|2228|2227|2228.5|2228|2225|2224|17715
1616409600000|2021-03-22 10:40:00|2227.5|2227.5|2230.5|2230|2230.5|2230|2227|2226.5|12088
1616409900000|2021-03-22 10:45:00|2230|2229.5|2236|2235.5|2237.5|2236.5|2229.5|2229|22156
1616410200000|2021-03-22 10:50:00|2236.5|2235|2237.5|2237|2239|2238.5|2233|2232|48863
1616410500000|2021-03-22 10:55:00|2238|2236.5|2237|2236.5|2238.5|2238|2236.5|2235.5|5944
1616410800000|2021-03-22 11:00:00|2237.5|2236|2239|2238|2240|2239.5|2237|2236|21121
1616411100000|2021-03-22 11:05:00|2238.5|2238.5|2237.5|2236.5|2239|2238.5|2236.5|2236|8881
1616411400000|2021-03-22 11:10:00|2238|2237|2236.5|2235.5|2239.5|2239|2236|2235.5|12144
1616411700000|2021-03-22 11:15:00|2236|2236|2234.5|2233.5|2236|2236|2233|2232|12214
1616412000000|2021-03-22 11:20:00|2234|2233|2235|2234|2235.5|2235|2233.5|2233|4540
1616412300000|2021-03-22 11:25:00|2234.5|2233.5|2233|2232|2235|2234.5|2232.5|2232|10123
1616412600000|2021-03-22 11:30:00|2232.5|2231.5|2233.5|2233|2236.5|2236|2231|2230.5|13495
1616412900000|2021-03-22 11:35:00|2234|2232.5|2234.5|2233.5|2235|2234|2232|2231.5|3059
1616413200000|2021-03-22 11:40:00|2234|2233|2234|2233|2235.5|2235|2233|2232|12136
1616413500000|2021-03-22 11:45:00|2234.5|2233.5|2235|2234.5|2239|2238.5|2233.5|2233|51199
1616413800000|2021-03-22 11:50:00|2235.5|2234|2230.5|2229.5|2235.5|2234.5|2229.5|2229|33093
1616414100000|2021-03-22 11:55:00|2231|2230|2231.5|2231|2232|2231.5|2230|2229.5|7211
1616414400000|2021-03-22 12:00:00|2232|2230.5|2233.5|2232.5|2233.5|2233|2230.5|2230|8246
1616414700000|2021-03-22 12:05:00|2233|2232|2234|2233.5|2234|2233.5|2232|2231.5|5218
1616415000000|2021-03-22 12:10:00|2234.5|2234|2235|2234|2237.5|2236.5|2233.5|2233|20947
1616415300000|2021-03-22 12:15:00|2234.5|2233.5|2233.5|2233|2234.5|2234|2232.5|2231.5|8180
1616415600000|2021-03-22 12:20:00|2234|2233.5|2241|2240|2242|2241|2234|2233.5|21637
1616415900000|2021-03-22 12:25:00|2241.5|2240.5|2238|2237|2242|2241.5|2237|2236.5|17754
1616416200000|2021-03-22 12:30:00|2237.5|2236.5|2237|2236|2237.5|2237|2234.5|2234|4306
1616416500000|2021-03-22 12:35:00|2237.5|2236.5|2237|2236|2238.5|2238|2236|2235|1878
1616416800000|2021-03-22 12:40:00|2236.5|2236.5|2235.5|2235|2237.5|2237|2235.5|2235|3532
1616417100000|2021-03-22 12:45:00|2235|2234.5|2236|2235|2236|2235.5|2235|2234|5800
1616417400000|2021-03-22 12:50:00|2236.5|2235.5|2237|2236|2237|2236.5|2236|2235|4065
1616417700000|2021-03-22 12:55:00|2236.5|2236.5|2238.5|2238|2239|2238.5|2236.5|2236|5168
1616418000000|2021-03-22 13:00:00|2238|2237.5|2240.5|2239.5|2241.5|2241|2237|2236.5|10549
1616418300000|2021-03-22 13:05:00|2240|2239|2241|2240|2244|2243.5|2239.5|2239|21597
1616418600000|2021-03-22 13:10:00|2240.5|2240.5|2237|2236.5|2241|2240.5|2236.5|2236|15535
1616418900000|2021-03-22 13:15:00|2237.5|2236|2243.5|2242.5|2244|2243|2237.5|2236|17554
1616419200000|2021-03-22 13:20:00|2244|2243|2245.5|2244.5|2246.5|2246|2243|2242.5|17793
1616419500000|2021-03-22 13:25:00|2245|2244|2243|2242|2245|2244.5|2242.5|2241.5|12535
1616419800000|2021-03-22 13:30:00|2243.5|2242.5|2235.5|2235|2246|2245|2234.5|2233.5|31179
1616420100000|2021-03-22 13:35:00|2235|2234.5|2235|2234|2238.5|2237|2233|2232.5|28515
1616420400000|2021-03-22 13:40:00|2234.5|2233.5|2236|2235|2237|2236.5|2231.5|2231|22517
1616420700000|2021-03-22 13:45:00|2236.5|2235.5|2237|2236|2237|2236.5|2231.5|2230.5|22833
1616421000000|2021-03-22 13:50:00|2236.5|2235.5|2241.5|2240.5|2245|2244.5|2236|2235.5|59849
1616421300000|2021-03-22 13:55:00|2241|2240|2233|2231.5|2241|2240|2232.5|2231|7046
1616421600000|2021-03-22 14:00:00|2232.5|2232|2228|2227|2234|2233|2227.5|2227|15120
1616421900000|2021-03-22 14:05:00|2228.5|2227.5|2226|2225|2231.5|2230.5|2223.5|2223|34361
1616422200000|2021-03-22 14:10:00|2226.5|2225.5|2220.5|2219.5|2228|2227.5|2220|2219.5|23657
1616422500000|2021-03-22 14:15:00|2221|2220|2223|2222|2225|2224|2220.5|2219.5|18841
1616422800000|2021-03-22 14:20:00|2222.5|2221.5|2221.5|2221|2223|2222|2220.5|2220|9737
1616423100000|2021-03-22 14:25:00|2222|2221.5|2220.5|2219.5|2223.5|2222.5|2220|2219|10762
1616423400000|2021-03-22 14:30:00|2220|2220|2218.5|2217.5|2225.5|2225|2218|2217|25480
1616423700000|2021-03-22 14:35:00|2218|2217|2223|2222.5|2223|2222.5|2217.5|2216.5|10449
1616424000000|2021-03-22 14:40:00|2223.5|2222|2228|2227.5|2228|2227.5|2222|2221|11399
1616424300000|2021-03-22 14:45:00|2227.5|2227|2228.5|2227.5|2230|2229|2227.5|2226.5|21971
1616424600000|2021-03-22 14:50:00|2229|2228|2224|2223.5|2229|2228|2224|2223.5|11355
1616424900000|2021-03-22 14:55:00|2224.5|2224|2225|2224|2226|2225|2223|2222.5|10199
1616425200000|2021-03-22 15:00:00|2224.5|2223.5|2225.5|2224.5|2229|2228.5|2224|2223|15426
1616425500000|2021-03-22 15:05:00|2225|2224|2226.5|2225.5|2228|2227|2224.5|2223.5|9612
1616425800000|2021-03-22 15:10:00|2226|2225|2222|2221.5|2227.5|2227|2219.5|2219|12133
1616426100000|2021-03-22 15:15:00|2221.5|2221|2222.5|2222|2224|2223|2220.5|2219.5|14745
1616426400000|2021-03-22 15:20:00|2223|2222.5|2221|2220.5|2225.5|2225|2220.5|2219.5|15773
1616426700000|2021-03-22 15:25:00|2220.5|2220|2221|2220.5|2221.5|2221|2219.5|2219|10719
1616427000000|2021-03-22 15:30:00|2221.5|2221|2229.5|2229|2230|2229.5|2221|2220.5|35501
1616427300000|2021-03-22 15:35:00|2229|2228.5|2231.5|2231|2235|2234|2229|2228.5|34257
1616427600000|2021-03-22 15:40:00|2231|2230.5|2231.5|2230.5|2233|2232|2228|2227|18244
1616427900000|2021-03-22 15:45:00|2231|2231|2229.5|2229|2231.5|2231|2229|2228.5|20588
1616428200000|2021-03-22 15:50:00|2230|2228.5|2230|2229.5|2230.5|2230|2228.5|2228|23673
1616428500000|2021-03-22 15:55:00|2229.5|2229|2231|2230.5|2232|2231.5|2229.5|2228.5|25945
1616428800000|2021-03-22 16:00:00|2230.5|2230|2222.5|2222|2230.5|2230|2222.5|2222|23699
1616429100000|2021-03-22 16:05:00|2222|2221.5|2216|2215.5|2222|2221.5|2215.5|2215|36641
1616429400000|2021-03-22 16:10:00|2215.5|2215|2215|2214.5|2216|2215.5|2213|2212.5|35383
1616429700000|2021-03-22 16:15:00|2215.5|2215|2216|2215.5|2220|2219.5|2215|2214.5|69468
1616430000000|2021-03-22 16:20:00|2216.5|2216|2216.5|2216|2217|2216.5|2213|2212.5|32271
1616430300000|2021-03-22 16:25:00|2216|2215.5|2215|2214|2217.5|2216.5|2214|2213.5|62277
1616486400000|2021-03-23 08:00:00|2201.5|2201|2189.5|2186.5|2204.5|2201|2187.5|2185|101211
1616486700000|2021-03-23 08:05:00|2189|2186|2191.5|2189.5|2193|2191|2182.5|2180.5|51691
1616487000000|2021-03-23 08:10:00|2192|2190|2201|2199|2203.5|2202.5|2192|2189.5|65779
1616487300000|2021-03-23 08:15:00|2200.5|2199.5|2196|2195|2204|2202|2194.5|2193|24421
1616487600000|2021-03-23 08:20:00|2195.5|2194.5|2195.5|2194|2198.5|2197|2190.5|2190|13480
1616487900000|2021-03-23 08:25:00|2195|2193.5|2192|2191|2196|2195|2190|2189.5|12430
1616488200000|2021-03-23 08:30:00|2191.5|2190.5|2185|2184|2191.5|2191|2182|2181|40027
1616488500000|2021-03-23 08:35:00|2184.5|2183.5|2188.5|2187.5|2189.5|2189|2183|2182|19670
1616488800000|2021-03-23 08:40:00|2189|2188|2190|2189|2195|2194|2187.5|2186.5|28492
1616489100000|2021-03-23 08:45:00|2189.5|2188.5|2192.5|2191.5|2194|2193|2187.5|2186.5|29196
1616489400000|2021-03-23 08:50:00|2193|2192|2195.5|2195|2198|2197.5|2193|2191.5|15968
1616489700000|2021-03-23 08:55:00|2196|2195.5|2194.5|2193.5|2196.5|2196|2190|2189|32610
1616490000000|2021-03-23 09:00:00|2194|2194|2188.5|2187.5|2194|2194|2186|2185|13777
1616490300000|2021-03-23 09:05:00|2188|2187|2188|2187|2189|2187.5|2184.5|2183.5|15154
1616490600000|2021-03-23 09:10:00|2187.5|2187.5|2186|2185|2189.5|2188.5|2185|2184|17403
1616490900000|2021-03-23 09:15:00|2185.5|2184.5|2182.5|2181.5|2186|2185|2182|2181|19820
1616491200000|2021-03-23 09:20:00|2182|2181|2181|2180.5|2184.5|2184|2180.5|2180|23451
1616491500000|2021-03-23 09:25:00|2181.5|2181|2176.5|2176|2183.5|2182.5|2175.5|2175|48967
1616491800000|2021-03-23 09:30:00|2177|2176.5|2174|2173|2179.5|2178.5|2172.5|2172|54201
1616492100000|2021-03-23 09:35:00|2173.5|2172.5|2177|2176.5|2180|2179|2171.5|2171|17726
1616492400000|2021-03-23 09:40:00|2176.5|2176|2177.5|2177|2179|2178|2175.5|2174.5|16614
1616492700000|2021-03-23 09:45:00|2177|2176.5|2179.5|2178.5|2181|2180|2177|2176|9883
1616493000000|2021-03-23 09:50:00|2179|2178|2180.5|2179.5|2182|2181|2178|2177|9323
1616493300000|2021-03-23 09:55:00|2180|2180|2175|2174.5|2181.5|2180.5|2175|2174|31778
1616493600000|2021-03-23 10:00:00|2174.5|2174|2171.5|2170.5|2174.5|2174|2170|2169.5|24400
1616493900000|2021-03-23 10:05:00|2170.5|2170|2176|2175|2176.5|2176|2169.5|2168.5|22505
1616494200000|2021-03-23 10:10:00|2175.5|2174.5|2178.5|2178|2180.5|2179.5|2174|2173.5|10469
1616494500000|2021-03-23 10:15:00|2178|2177.5|2174|2173.5|2179.5|2179|2173|2172.5|12418
1616494800000|2021-03-23 10:20:00|2173.5|2173|2172.5|2171.5|2177.5|2176.5|2172|2171|14924
1616495100000|2021-03-23 10:25:00|2172|2172|2171.5|2171|2172|2172|2167.5|2166.5|25704
1616495400000|2021-03-23 10:30:00|2172|2171.5|2169|2168|2174.5|2173.5|2169|2168|13222
1616495700000|2021-03-23 10:35:00|2169.5|2168.5|2169.5|2168.5|2170|2169.5|2166|2165.5|23692
1616496000000|2021-03-23 10:40:00|2170|2169|2169.5|2168.5|2171.5|2170.5|2169|2168|14223
1616496300000|2021-03-23 10:45:00|2170|2169|2175|2174|2175.5|2175|2170|2169|8249
1616496600000|2021-03-23 10:50:00|2175.5|2174.5|2175.5|2174.5|2177.5|2176.5|2174|2173.5|6489
1616496900000|2021-03-23 10:55:00|2175|2175|2176|2175.5|2180|2179.5|2174.5|2174|43289
1616497200000|2021-03-23 11:00:00|2176.5|2176|2171|2170|2177|2176.5|2169|2168.5|25738
1616497500000|2021-03-23 11:05:00|2170.5|2169.5|2169.5|2168.5|2173|2172|2169|2168|8852
1616497800000|2021-03-23 11:10:00|2170|2169.5|2172|2171|2172.5|2171.5|2169|2168.5|5085
1616498100000|2021-03-23 11:15:00|2172.5|2171.5|2169|2168.5|2173.5|2172.5|2169|2168.5|10564
1616498400000|2021-03-23 11:20:00|2168.5|2168|2172|2171.5|2172.5|2172|2167|2166.5|52227
1616498700000|2021-03-23 11:25:00|2171.5|2171|2175|2174.5|2176|2175|2171|2170.5|21990
1616499000000|2021-03-23 11:30:00|2174.5|2174|2182|2181|2183.5|2182.5|2174.5|2174|19886
1616499300000|2021-03-23 11:35:00|2181.5|2180.5|2183.5|2183|2184.5|2183.5|2180.5|2180|11243
1616499600000|2021-03-23 11:40:00|2183|2182.5|2183|2182|2187.5|2187|2183|2182|10394
1616499900000|2021-03-23 11:45:00|2183.5|2182.5|2185|2184.5|2186|2185|2182.5|2181.5|9764
1616500200000|2021-03-23 11:50:00|2185.5|2185|2186.5|2185.5|2188.5|2187.5|2184.5|2183.5|7521
1616500500000|2021-03-23 11:55:00|2186|2186|2186.5|2185.5|2188|2187|2185.5|2185|15320
1616500800000|2021-03-23 12:00:00|2187|2186|2183.5|2182.5|2187.5|2186.5|2182.5|2182|17613
1616501100000|2021-03-23 12:05:00|2184|2183|2184.5|2184|2184.5|2184|2182.5|2182|6405
1616501400000|2021-03-23 12:10:00|2185|2184.5|2189|2188|2189|2188|2185|2184.5|6966
1616501700000|2021-03-23 12:15:00|2189.5|2188.5|2189.5|2189|2192|2191.5|2188.5|2188|12839
1616502000000|2021-03-23 12:20:00|2190|2189.5|2188|2187|2190|2189.5|2187|2186|5125
1616502300000|2021-03-23 12:25:00|2187.5|2186.5|2183.5|2182.5|2188|2187|2181.5|2180.5|20525
1616502600000|2021-03-23 12:30:00|2184|2183|2182|2181|2185|2184|2181.5|2181|10434
1616502900000|2021-03-23 12:35:00|2182.5|2181.5|2180.5|2180|2184|2183.5|2180.5|2179.5|7844
1616503200000|2021-03-23 12:40:00|2181|2180.5|2184|2183|2184|2183.5|2180|2179.5|16903
1616503500000|2021-03-23 12:45:00|2183.5|2182.5|2184.5|2184|2185|2184|2182.5|2182|9391
1616503800000|2021-03-23 12:50:00|2184|2183.5|2181|2180|2185.5|2185|2179.5|2178.5|13455
1616504100000|2021-03-23 12:55:00|2181.5|2180.5|2182.5|2181.5|2183.5|2182.5|2180.5|2179.5|9022
1616504400000|2021-03-23 13:00:00|2183|2182|2185.5|2185|2186.5|2186|2183|2182|9104
1616504700000|2021-03-23 13:05:00|2186|2185.5|2185|2184|2187|2186|2184|2183.5|14181
1616505000000|2021-03-23 13:10:00|2184.5|2184.5|2183.5|2182.5|2185.5|2185|2182.5|2182|3461
1616505300000|2021-03-23 13:15:00|2184|2183|2188|2187|2188.5|2187.5|2183|2182.5|3541
1616505600000|2021-03-23 13:20:00|2187.5|2186.5|2190|2189|2190|2189.5|2187|2186|3841
1616505900000|2021-03-23 13:25:00|2190.5|2189.5|2191|2190.5|2192|2191.5|2188|2187.5|18303
1616506200000|2021-03-23 13:30:00|2191.5|2190|2188|2187|2191.5|2190.5|2183|2182|21126
1616506500000|2021-03-23 13:35:00|2187.5|2186.5|2193.5|2192|2194.5|2194|2185.5|2185|19971
1616506800000|2021-03-23 13:40:00|2193|2191.5|2194.5|2193.5|2196|2195.5|2190.5|2189.5|18093
1616507100000|2021-03-23 13:45:00|2194|2193|2193.5|2193|2195|2194.5|2191.5|2190.5|15218
1616507400000|2021-03-23 13:50:00|2194|2192.5|2195|2194|2198|2196.5|2194|2192.5|25518
1616507700000|2021-03-23 13:55:00|2194.5|2193.5|2194.5|2193.5|2196.5|2195.5|2194|2193|9440
1616508000000|2021-03-23 14:00:00|2194|2194|2192|2191|2198|2197.5|2191.5|2190.5|23511
1616508300000|2021-03-23 14:05:00|2191.5|2190.5|2187|2186.5|2192|2191|2186.5|2186|12551
1616508600000|2021-03-23 14:10:00|2187.5|2187|2188.5|2187.5|2189.5|2189|2187|2186.5|6858
1616508900000|2021-03-23 14:15:00|2188|2188|2191.5|2190.5|2192|2191|2187.5|2186.5|5254
1616509200000|2021-03-23 14:20:00|2191|2190|2190.5|2190|2193.5|2192.5|2189.5|2189|20242
1616509500000|2021-03-23 14:25:00|2190|2189.5|2186.5|2186|2191.5|2190.5|2186.5|2186|17661
1616509800000|2021-03-23 14:30:00|2187|2185.5|2186|2185|2193.5|2193|2185|2184.5|14955
1616510100000|2021-03-23 14:35:00|2185.5|2184.5|2184.5|2184|2185.5|2185|2181|2180|19711
1616510400000|2021-03-23 14:40:00|2184|2183.5|2184.5|2183.5|2185|2184|2181|2180.5|19724
1616510700000|2021-03-23 14:45:00|2184|2184|2183.5|2183|2187|2186.5|2183.5|2182.5|11453
1616511000000|2021-03-23 14:50:00|2183|2182.5|2188|2187|2188|2187|2180|2179|47369
1616511300000|2021-03-23 14:55:00|2188.5|2187.5|2191|2190|2192|2191|2187.5|2187|20050
1616511600000|2021-03-23 15:00:00|2191.5|2190.5|2187|2186|2192.5|2192|2187|2186|13294
1616511900000|2021-03-23 15:05:00|2187.5|2186.5|2187.5|2186.5|2191|2190.5|2186.5|2185.5|13712
1616512200000|2021-03-23 15:10:00|2188|2187|2194|2193.5|2195|2194|2186.5|2185.5|12813
1616512500000|2021-03-23 15:15:00|2194.5|2194|2193|2192.5|2194.5|2194|2191.5|2191|7617
1616512800000|2021-03-23 15:20:00|2192.5|2192|2192.5|2192|2194|2193.5|2190.5|2190|7146
1616513100000|2021-03-23 15:25:00|2192|2191.5|2192.5|2191.5|2194|2193.5|2188|2187.5|57289
1616513400000|2021-03-23 15:30:00|2193|2192|2192.5|2191.5|2195|2194.5|2191.5|2190.5|17144
1616513700000|2021-03-23 15:35:00|2193|2192|2191.5|2191|2194.5|2193.5|2190|2189.5|21338
1616514000000|2021-03-23 15:40:00|2192|2190.5|2192|2191.5|2192.5|2192|2191|2190.5|8724
1616514300000|2021-03-23 15:45:00|2192.5|2192|2193.5|2193|2194.5|2194|2191.5|2191|38225
1616514600000|2021-03-23 15:50:00|2193|2192.5|2196|2195.5|2196.5|2196|2191|2190.5|7943
1616514900000|2021-03-23 15:55:00|2195.5|2195|2199.5|2199|2200|2199.5|2194.5|2193.5|32749
1616515200000|2021-03-23 16:00:00|2200|2198.5|2203|2202|2206|2205.5|2198.5|2198|66973
1616515500000|2021-03-23 16:05:00|2202.5|2202.5|2201|2200.5|2204.5|2204|2200|2199|33501
1616515800000|2021-03-23 16:10:00|2201.5|2201|2200|2199.5|2203|2202|2200|2199|23878
1616516100000|2021-03-23 16:15:00|2199.5|2199|2199|2198.5|2201|2200|2198|2197.5|25530
1616516400000|2021-03-23 16:20:00|2198.5|2198|2201.5|2200.5|2202.5|2202|2198.5|2198|31635
1616516700000|2021-03-23 16:25:00|2201|2201|2200.5|2199|2203.5|2203|2200|2199|29341
1616572800000|2021-03-24 08:00:00|2164.5|2156|2152.5|2150.5|2165|2159.5|2148|2145|186729
1616573100000|2021-03-24 08:05:00|2152|2150|2148.5|2147|2157.5|2155|2146.5|2145.5|38708
1616573400000|2021-03-24 08:10:00|2148|2146.5|2163.5|2161.5|2164|2162|2145.5|2145|30976
1616573700000|2021-03-24 08:15:00|2164|2162|2167|2166|2168.5|2167.5|2164|2162|42904
1616574000000|2021-03-24 08:20:00|2166|2165.5|2161|2159.5|2166|2165.5|2159.5|2159|21026
1616574300000|2021-03-24 08:25:00|2160.5|2160|2158.5|2158|2163|2162.5|2157|2155|22869
1616574600000|2021-03-24 08:30:00|2159|2158.5|2167|2166|2171|2169.5|2159|2158.5|36099
1616574900000|2021-03-24 08:35:00|2167.5|2166.5|2161|2160|2169|2168.5|2161|2160|13305
1616575200000|2021-03-24 08:40:00|2161.5|2160.5|2161.5|2160.5|2163.5|2162|2156|2155.5|10763
1616575500000|2021-03-24 08:45:00|2161|2160|2172|2170.5|2172|2171|2161|2160|17109
1616575800000|2021-03-24 08:50:00|2171.5|2171|2169|2168|2173.5|2173|2167.5|2166.5|42317
1616576100000|2021-03-24 08:55:00|2169.5|2168.5|2168.5|2167.5|2170|2169|2166|2165|10157
1616576400000|2021-03-24 09:00:00|2168|2167|2169.5|2168.5|2170.5|2170|2166.5|2166|9468
1616576700000|2021-03-24 09:05:00|2170|2169|2178|2177|2178|2177|2166|2165.5|26956
1616577000000|2021-03-24 09:10:00|2177.5|2176.5|2184|2183.5|2188.5|2187.5|2177.5|2176.5|31312
1616577300000|2021-03-24 09:15:00|2184.5|2183|2186|2185|2186|2185|2180|2179|21561
1616577600000|2021-03-24 09:20:00|2186.5|2185.5|2184.5|2183|2187|2186|2180|2179|11690
1616577900000|2021-03-24 09:25:00|2184|2183.5|2183.5|2182.5|2188.5|2187.5|2182.5|2182|9850
1616578200000|2021-03-24 09:30:00|2184|2183|2182|2181.5|2185.5|2184.5|2180.5|2179.5|18474
1616578500000|2021-03-24 09:35:00|2181.5|2181|2181.5|2180.5|2183|2182.5|2179.5|2179|26270
1616578800000|2021-03-24 09:40:00|2182|2181|2178|2177.5|2185.5|2184.5|2177.5|2176.5|11999
1616579100000|2021-03-24 09:45:00|2178.5|2178|2182|2181|2182|2181|2176.5|2175.5|16179
1616579400000|2021-03-24 09:50:00|2182.5|2181.5|2184|2183.5|2184.5|2183.5|2180|2179|10563
1616579700000|2021-03-24 09:55:00|2183.5|2183|2185|2184|2187|2186|2183|2182|3403
1616580000000|2021-03-24 10:00:00|2184.5|2183.5|2188|2187|2189.5|2188.5|2183.5|2183|15960
1616580300000|2021-03-24 10:05:00|2187.5|2186.5|2192|2191|2193|2192|2187.5|2186.5|9754
1616580600000|2021-03-24 10:10:00|2192.5|2191.5|2195|2193.5|2197|2196.5|2192.5|2191|28890
1616580900000|2021-03-24 10:15:00|2195.5|2194|2199|2198|2199|2198.5|2194.5|2193.5|16386
1616581200000|2021-03-24 10:20:00|2198.5|2197.5|2198|2197.5|2200|2199|2197.5|2197|13524
1616581500000|2021-03-24 10:25:00|2197.5|2197|2196|2195|2199|2198|2195|2194.5|14060
1616581800000|2021-03-24 10:30:00|2195.5|2194.5|2202.5|2201.5|2204|2203.5|2193.5|2192.5|37078
1616582100000|2021-03-24 10:35:00|2203|2202|2198.5|2198|2203|2202|2197.5|2196.5|13701
1616582400000|2021-03-24 10:40:00|2198|2197.5|2191.5|2190.5|2200.5|2199.5|2191.5|2190.5|20504
1616582700000|2021-03-24 10:45:00|2192|2191|2189|2188|2193.5|2192.5|2189|2188|6927
1616583000000|2021-03-24 10:50:00|2188.5|2188.5|2193.5|2192.5|2193.5|2192.5|2188.5|2188.5|15367
1616583300000|2021-03-24 10:55:00|2194|2193|2195|2194|2197.5|2196.5|2193.5|2193|11364
1616583600000|2021-03-24 11:00:00|2195.5|2194.5|2201|2200|2201|2200.5|2195|2194.5|16563
1616583900000|2021-03-24 11:05:00|2200.5|2199.5|2204.5|2203.5|2204.5|2204|2200.5|2199.5|6914
1616584200000|2021-03-24 11:10:00|2204|2203|2204.5|2203.5|2206|2205|2202|2201|7795
1616584500000|2021-03-24 11:15:00|2204|2203|2202.5|2202|2205.5|2205|2202.5|2201.5|7856
1616584800000|2021-03-24 11:20:00|2203|2202.5|2199|2198.5|2204|2203.5|2198|2197.5|6224
1616585100000|2021-03-24 11:25:00|2198.5|2198|2196|2195|2199|2198.5|2194.5|2193.5|8246
1616585400000|2021-03-24 11:30:00|2196.5|2195.5|2195|2194|2197|2196|2194.5|2194|8685
1616585700000|2021-03-24 11:35:00|2195.5|2194.5|2194.5|2194|2197|2196.5|2193|2192|10240
1616586000000|2021-03-24 11:40:00|2194|2193.5|2191.5|2190.5|2196.5|2195.5|2190|2189|26061
1616586300000|2021-03-24 11:45:00|2192|2191.5|2187.5|2187|2193.5|2192.5|2187.5|2186.5|9338
1616586600000|2021-03-24 11:50:00|2187|2186.5|2188|2187.5|2189.5|2188.5|2187|2186.5|6670
1616586900000|2021-03-24 11:55:00|2187.5|2187|2184|2183|2188.5|2188|2183|2182.5|13379
1616587200000|2021-03-24 12:00:00|2184.5|2183.5|2188|2187|2188.5|2187.5|2184|2183|6603
1616587500000|2021-03-24 12:05:00|2188.5|2187.5|2188.5|2187.5|2190|2189|2186.5|2186|6227
1616587800000|2021-03-24 12:10:00|2189|2188|2192|2191.5|2194.5|2193.5|2188|2187|24362
1616588100000|2021-03-24 12:15:00|2192.5|2191|2191|2190.5|2192.5|2191.5|2190.5|2190|3585
1616588400000|2021-03-24 12:20:00|2191.5|2191|2191.5|2190.5|2192.5|2192|2189|2188|13374
1616588700000|2021-03-24 12:25:00|2191|2190|2190.5|2190|2194|2193|2190.5|2190|2558
1616589000000|2021-03-24 12:30:00|2191|2190.5|2187.5|2187|2191|2190.5|2187.5|2186.5|4859
1616589300000|2021-03-24 12:35:00|2188|2186.5|2189.5|2189|2190|2189|2186.5|2185.5|5237
1616589600000|2021-03-24 12:40:00|2190|2188.5|2188|2187.5|2191.5|2190.5|2188|2187.5|22424
1616589900000|2021-03-24 12:45:00|2188.5|2188|2188|2187.5|2190|2189.5|2186.5|2185.5|6737
1616590200000|2021-03-24 12:50:00|2187.5|2187|2185.5|2184.5|2189|2188|2185.5|2184.5|4474
1616590500000|2021-03-24 12:55:00|2185|2184|2184|2183|2187|2186.5|2183.5|2183|6395
1616590800000|2021-03-24 13:00:00|2184.5|2183.5|2184.5|2183.5|2185.5|2185|2182.5|2182|11793
1616591100000|2021-03-24 13:05:00|2185.5|2184|2188|2187|2189|2188|2184.5|2183.5|9384
1616591400000|2021-03-24 13:10:00|2187.5|2187.5|2185.5|2185|2188.5|2187.5|2185|2184.5|9958
1616591700000|2021-03-24 13:15:00|2186|2184.5|2183.5|2182.5|2186|2185|2182|2181|31989
1616592000000|2021-03-24 13:20:00|2183|2182|2183.5|2182.5|2186.5|2185.5|2181.5|2181|18028
1616592300000|2021-03-24 13:25:00|2183|2182|2184|2183|2184.5|2184|2180.5|2179.5|27390
1616592600000|2021-03-24 13:30:00|2184.5|2183.5|2191.5|2190.5|2196.5|2195.5|2184|2183.5|25123
1616592900000|2021-03-24 13:35:00|2192|2191|2198.5|2197.5|2198.5|2198|2192|2191|29961
1616593200000|2021-03-24 13:40:00|2198|2197|2196.5|2195.5|2200|2199|2194.5|2193.5|11113
1616593500000|2021-03-24 13:45:00|2197|2196|2198|2197|2203.5|2202.5|2196.5|2196|22944
1616593800000|2021-03-24 13:50:00|2197.5|2196.5|2192.5|2191.5|2201|2200|2191.5|2191|37865
1616594100000|2021-03-24 13:55:00|2193|2191|2191.5|2190.5|2194|2193|2189.5|2189|9511
1616594400000|2021-03-24 14:00:00|2192|2191|2196|2195|2198|2197.5|2191.5|2191|14573
1616594700000|2021-03-24 14:05:00|2195.5|2194.5|2195|2194.5|2199|2198|2194.5|2193.5|12673
1616595000000|2021-03-24 14:10:00|2194.5|2194|2199|2198|2200.5|2200|2194.5|2194|15185
1616595300000|2021-03-24 14:15:00|2198.5|2197.5|2194|2193|2198.5|2197.5|2189.5|2188.5|14167
1616595600000|2021-03-24 14:20:00|2194.5|2193.5|2199|2198|2200.5|2200|2194|2193.5|25232
1616595900000|2021-03-24 14:25:00|2199.5|2198.5|2207.5|2206.5|2207.5|2206.5|2199|2198|15037
1616596200000|2021-03-24 14:30:00|2207|2206|2206|2205|2207.5|2207|2202.5|2201.5|29315
1616596500000|2021-03-24 14:35:00|2206.5|2204.5|2208.5|2208|2213.5|2212.5|2206.5|2204.5|22112
1616596800000|2021-03-24 14:40:00|2208|2207.5|2205|2204.5|2210.5|2209.5|2204.5|2204|10770
1616597100000|2021-03-24 14:45:00|2205.5|2205|2209.5|2208.5|2210|2209.5|2205|2204.5|14166
1616597400000|2021-03-24 14:50:00|2209|2209|2211.5|2211|2212|2211.5|2209|2208.5|14155
1616597700000|2021-03-24 14:55:00|2212|2211.5|2210.5|2210|2214|2213.5|2210.5|2209.5|12229
1616598000000|2021-03-24 15:00:00|2211|2210.5|2211|2210|2212|2211.5|2209|2208.5|8262
1616598300000|2021-03-24 15:05:00|2211.5|2210.5|2211.5|2210.5|2215.5|2214.5|2210|2209|42470
1616598600000|2021-03-24 15:10:00|2212|2211|2213|2212|2213|2212.5|2207|2206|28029
1616598900000|2021-03-24 15:15:00|2213.5|2212.5|2209.5|2208.5|2214.5|2214|2206.5|2205.5|22061
1616599200000|2021-03-24 15:20:00|2209|2209|2207|2206|2211|2210.5|2204|2203.5|15100
1616599500000|2021-03-24 15:25:00|2207.5|2206.5|2209.5|2208.5|2210.5|2210|2207|2206.5|18718
1616599800000|2021-03-24 15:30:00|2210|2209|2211|2210.5|2213.5|2213|2209|2208.5|19115
1616600100000|2021-03-24 15:35:00|2211.5|2211|2207|2206|2211.5|2211|2207|2206|18828
1616600400000|2021-03-24 15:40:00|2206.5|2205.5|2210|2209.5|2210|2209.5|2205|2204|12660
1616600700000|2021-03-24 15:45:00|2209.5|2209|2209.5|2208.5|2211.5|2210.5|2209|2208.5|9221
1616601000000|2021-03-24 15:50:00|2209|2209|2210.5|2210|2211|2210.5|2208.5|2208|7434
1616601300000|2021-03-24 15:55:00|2210|2209.5|2209|2208|2210|2209.5|2206.5|2206|11655
1616601600000|2021-03-24 16:00:00|2209.5|2208.5|2207.5|2207|2211|2210|2207.5|2207|22369
1616601900000|2021-03-24 16:05:00|2208|2207.5|2210|2209|2210.5|2210|2206.5|2206|14032
1616602200000|2021-03-24 16:10:00|2210.5|2209.5|2210|2209.5|2211.5|2211|2208.5|2208|16822
1616602500000|2021-03-24 16:15:00|2210.5|2210|2214|2213.5|2215|2214.5|2210.5|2209.5|25203
1616602800000|2021-03-24 16:20:00|2214.5|2213|2212|2211.5|2214.5|2214|2212|2211.5|27985
1616603100000|2021-03-24 16:25:00|2211.5|2211|2214.5|2213|2214.5|2213.5|2210.5|2210|52979
1616659200000|2021-03-25 08:00:00|2200|2199|2191.5|2189.5|2200|2199|2188|2185.5|69306
1616659500000|2021-03-25 08:05:00|2191|2189|2195|2193.5|2197.5|2195.5|2189|2187|24554
1616659800000|2021-03-25 08:10:00|2194.5|2193|2182.5|2181|2198|2196.5|2182.5|2180.5|31953
1616660100000|2021-03-25 08:15:00|2183|2181.5|2189|2188|2192|2190.5|2179|2178|35995
1616660400000|2021-03-25 08:20:00|2188.5|2188.5|2189|2187.5|2190.5|2189|2185.5|2184|43153
1616660700000|2021-03-25 08:25:00|2188.5|2188|2185|2184|2191|2190.5|2185|2184|15674
1616661000000|2021-03-25 08:30:00|2184.5|2183.5|2195|2194|2197.5|2196|2184.5|2183|19944
1616661300000|2021-03-25 08:35:00|2194.5|2193.5|2197.5|2196.5|2201|2200|2194|2193.5|20385
1616661600000|2021-03-25 08:40:00|2198|2197|2197|2196|2198.5|2198|2196.5|2195.5|13895
1616661900000|2021-03-25 08:45:00|2197.5|2196.5|2194|2193|2198.5|2197.5|2191.5|2191|13887
1616662200000|2021-03-25 08:50:00|2193.5|2192.5|2199.5|2198|2201|2200|2193|2192|13286
1616662500000|2021-03-25 08:55:00|2200|2198.5|2192|2191|2201|2200|2190.5|2190|20196
1616662800000|2021-03-25 09:00:00|2191.5|2190.5|2187|2186.5|2191.5|2190.5|2187|2186|23070
1616663100000|2021-03-25 09:05:00|2187.5|2187|2190.5|2189.5|2191|2190|2186|2185|10234
1616663400000|2021-03-25 09:10:00|2191|2190|2192|2191.5|2196|2195|2189.5|2189|6686
1616663700000|2021-03-25 09:15:00|2191.5|2191|2193.5|2192.5|2194|2193.5|2189.5|2189|6327
1616664000000|2021-03-25 09:20:00|2194|2193|2191.5|2190.5|2194|2193.5|2190.5|2189.5|15167
1616664300000|2021-03-25 09:25:00|2192|2191|2186.5|2186|2192|2191.5|2185|2184|27353
1616664600000|2021-03-25 09:30:00|2187|2186.5|2186|2185.5|2187.5|2187|2182.5|2181.5|33235
1616664900000|2021-03-25 09:35:00|2186.5|2186|2185|2184|2188|2187|2183.5|2183|22692
1616665200000|2021-03-25 09:40:00|2184.5|2184.5|2181|2180.5|2185|2184.5|2180.5|2180|29539
1616665500000|2021-03-25 09:45:00|2180.5|2180|2180|2179|2181.5|2180.5|2178.5|2178|19543
1616665800000|2021-03-25 09:50:00|2180.5|2179.5|2178.5|2177.5|2181|2180|2177.5|2177|19387
1616666100000|2021-03-25 09:55:00|2179|2178|2180|2179|2181|2180.5|2178|2177.5|26889
1616666400000|2021-03-25 10:00:00|2180.5|2179.5|2184.5|2184|2185|2184|2179|2178.5|40898
1616666700000|2021-03-25 10:05:00|2185|2183.5|2184.5|2183.5|2186.5|2185.5|2184|2183.5|9633
1616667000000|2021-03-25 10:10:00|2185|2184|2181.5|2180.5|2187.5|2186.5|2180.5|2179.5|6527
1616667300000|2021-03-25 10:15:00|2181|2181|2178.5|2178|2181|2181|2176.5|2176|12786
1616667600000|2021-03-25 10:20:00|2178|2177.5|2181|2180.5|2181.5|2180.5|2178|2177|9373
1616667900000|2021-03-25 10:25:00|2181.5|2181|2178.5|2177.5|2182|2181|2177|2176|13786
1616668200000|2021-03-25 10:30:00|2178|2178|2177|2176.5|2178|2178|2175|2174|11954
1616668500000|2021-03-25 10:35:00|2177.5|2177|2178|2177|2178.5|2177.5|2176|2175|6577
1616668800000|2021-03-25 10:40:00|2177.5|2176.5|2178.5|2177.5|2178.5|2178|2176.5|2176|3523
1616669100000|2021-03-25 10:45:00|2178|2178|2179|2178.5|2179.5|2178.5|2176|2175|10228
1616669400000|2021-03-25 10:50:00|2179.5|2179|2180|2179.5|2180.5|2179.5|2178.5|2178|5401
1616669700000|2021-03-25 10:55:00|2180.5|2180|2180|2179|2181.5|2181|2179|2178.5|20574
1616670000000|2021-03-25 11:00:00|2179.5|2178.5|2176|2175.5|2180.5|2179.5|2175|2174|12748
1616670300000|2021-03-25 11:05:00|2175.5|2175|2176|2175.5|2176|2175.5|2174|2173.5|9158
1616670600000|2021-03-25 11:10:00|2176.5|2176|2177|2176.5|2178|2177|2175.5|2175|4100
1616670900000|2021-03-25 11:15:00|2176.5|2176|2177|2176|2178|2177|2174.5|2174|7036
1616671200000|2021-03-25 11:20:00|2176.5|2175.5|2172|2171.5|2177.5|2177|2172|2171.5|10590
1616671500000|2021-03-25 11:25:00|2171.5|2171|2172|2171.5|2173.5|2173|2168.5|2168|19800
1616671800000|2021-03-25 11:30:00|2171.5|2171|2170|2169|2172|2171|2167.5|2167|17333
1616672100000|2021-03-25 11:35:00|2169.5|2168.5|2168.5|2168|2169.5|2169|2166.5|2166|8434
1616672400000|2021-03-25 11:40:00|2169|2168.5|2167|2166|2169.5|2168.5|2166|2165.5|10607
1616672700000|2021-03-25 11:45:00|2166.5|2165.5|2167|2166|2167.5|2167|2164.5|2164|24941
1616673000000|2021-03-25 11:50:00|2166.5|2165.5|2163|2162.5|2167|2166|2160|2159|37329
1616673300000|2021-03-25 11:55:00|2163.5|2162|2163.5|2162.5|2167|2166|2162.5|2161.5|12144
1616673600000|2021-03-25 12:00:00|2164|2163|2163.5|2162.5|2166|2165|2160|2159.5|33190
1616673900000|2021-03-25 12:05:00|2163|2163|2168.5|2167.5|2169|2168|2162|2161.5|8363
1616674200000|2021-03-25 12:10:00|2168|2167|2169|2168|2174|2173|2167.5|2167|8839
1616674500000|2021-03-25 12:15:00|2168.5|2167.5|2170|2169|2170|2169.5|2166.5|2165.5|9974
1616674800000|2021-03-25 12:20:00|2170.5|2169.5|2170.5|2169.5|2172|2171.5|2169|2168|7386
1616675100000|2021-03-25 12:25:00|2171|2170|2167.5|2166.5|2171|2170|2167|2166|8917
1616675400000|2021-03-25 12:30:00|2167|2166|2172|2171|2172|2171.5|2165.5|2165|16451
1616675700000|2021-03-25 12:35:00|2171.5|2170.5|2164|2163.5|2171.5|2170.5|2163.5|2163|9470
1616676000000|2021-03-25 12:40:00|2164.5|2163|2162.5|2161.5|2165|2164.5|2161|2160.5|28130
1616676300000|2021-03-25 12:45:00|2162|2162|2165|2164.5|2167.5|2166.5|2161|2160.5|8263
1616676600000|2021-03-25 12:50:00|2165.5|2164|2163.5|2162.5|2167|2166.5|2163.5|2162.5|8959
1616676900000|2021-03-25 12:55:00|2164|2163|2164.5|2163.5|2168.5|2168|2163|2162.5|9726
1616677200000|2021-03-25 13:00:00|2164|2163|2168|2167.5|2170|2169.5|2162.5|2162|13268
1616677500000|2021-03-25 13:05:00|2167.5|2167|2164.5|2164|2169.5|2169|2164|2163|14198
1616677800000|2021-03-25 13:10:00|2165|2164.5|2165.5|2164.5|2166.5|2166|2163.5|2162.5|15479
1616678100000|2021-03-25 13:15:00|2165|2165|2165.5|2165|2166|2165.5|2163|2162|8041
1616678400000|2021-03-25 13:20:00|2166|2165.5|2169.5|2169|2170|2169.5|2165.5|2164.5|33676
1616678700000|2021-03-25 13:25:00|2169|2168.5|2164.5|2164|2170|2169.5|2164|2163|24696
1616679000000|2021-03-25 13:30:00|2164|2163.5|2160|2159.5|2172.5|2171.5|2160|2159.5|75244
1616679300000|2021-03-25 13:35:00|2160.5|2160|2164.5|2164|2167.5|2167|2158.5|2158|27092
1616679600000|2021-03-25 13:40:00|2165|2164.5|2166|2165|2169.5|2169|2163.5|2162.5|29840
1616679900000|2021-03-25 13:45:00|2166.5|2165.5|2168.5|2167.5|2169.5|2169|2164|2163.5|40261
1616680200000|2021-03-25 13:50:00|2168|2167|2162.5|2161.5|2168|2167.5|2159.5|2159|33980
1616680500000|2021-03-25 13:55:00|2162|2162|2161|2160|2163|2162.5|2157.5|2157|27039
1616680800000|2021-03-25 14:00:00|2160.5|2160.5|2162.5|2162|2167|2166|2157.5|2156.5|18424
1616681100000|2021-03-25 14:05:00|2163|2162.5|2163|2162|2165|2164.5|2161.5|2160.5|16354
1616681400000|2021-03-25 14:10:00|2162.5|2162.5|2164|2163|2168|2167.5|2162|2161.5|17880
1616681700000|2021-03-25 14:15:00|2163.5|2163.5|2158.5|2158|2163.5|2163.5|2157.5|2156.5|16751
1616682000000|2021-03-25 14:20:00|2159|2158.5|2163.5|2163|2165|2164.5|2157.5|2157|40739
1616682300000|2021-03-25 14:25:00|2164|2163.5|2164|2163.5|2168|2167|2161.5|2160.5|34521
1616682600000|2021-03-25 14:30:00|2164.5|2164|2164.5|2163.5|2169|2168.5|2163.5|2163|90032
1616682900000|2021-03-25 14:35:00|2164|2163|2165|2164|2167.5|2167|2160.5|2160|17409
1616683200000|2021-03-25 14:40:00|2164.5|2164.5|2157.5|2157|2165|2164.5|2157|2156.5|16041
1616683500000|2021-03-25 14:45:00|2158|2156.5|2155.5|2154.5|2159|2158.5|2153.5|2153|52280
1616683800000|2021-03-25 14:50:00|2155|2155|2151.5|2151|2157|2156|2151.5|2151|39761
1616684100000|2021-03-25 14:55:00|2151|2150.5|2158|2157|2160|2159|2150|2149.5|59977
1616684400000|2021-03-25 15:00:00|2157.5|2156.5|2148.5|2148|2157.5|2157|2148|2147.5|25791
1616684700000|2021-03-25 15:05:00|2149|2147.5|2151|2150|2154|2153.5|2149|2147.5|24692
1616685000000|2021-03-25 15:10:00|2150.5|2150.5|2156|2155.5|2160.5|2159.5|2149.5|2149|54993
1616685300000|2021-03-25 15:15:00|2156.5|2155|2160.5|2159.5|2162.5|2162|2154.5|2154|29068
1616685600000|2021-03-25 15:20:00|2161|2160|2164.5|2164|2166.5|2166|2160.5|2160|35784
1616685900000|2021-03-25 15:25:00|2164|2163.5|2168|2167.5|2168|2167.5|2161.5|2161|46124
1616686200000|2021-03-25 15:30:00|2168.5|2168|2171|2170.5|2173|2172|2167|2166|50548
1616686500000|2021-03-25 15:35:00|2171.5|2171|2176|2175|2178|2177.5|2171|2170.5|59901
1616686800000|2021-03-25 15:40:00|2176.5|2175.5|2174|2173.5|2179.5|2179|2173.5|2172.5|45547
1616687100000|2021-03-25 15:45:00|2174.5|2173|2177|2176.5|2179.5|2178.5|2171|2170.5|42312
1616687400000|2021-03-25 15:50:00|2177.5|2177|2179|2178.5|2180|2179.5|2175.5|2174.5|53546
1616687700000|2021-03-25 15:55:00|2178.5|2178|2177.5|2177|2181|2180.5|2176.5|2176|41700
1616688000000|2021-03-25 16:00:00|2177|2176.5|2175|2174|2179|2178.5|2173|2172.5|48315
1616688300000|2021-03-25 16:05:00|2174.5|2173.5|2178.5|2178|2180|2179|2173.5|2172.5|25776
1616688600000|2021-03-25 16:10:00|2179|2178.5|2175|2174.5|2179|2178.5|2175|2174.5|23643
1616688900000|2021-03-25 16:15:00|2175.5|2175|2177.5|2176.5|2179|2178|2175.5|2175|45743
1616689200000|2021-03-25 16:20:00|2177|2177|2178.5|2178|2180.5|2180|2177|2176.5|65077
1616689500000|2021-03-25 16:25:00|2179|2178.5|2174|2172.5|2180|2179.5|2172.5|2171|75993
1616745600000|2021-03-26 08:00:00|2205|2203|2209.5|2208|2217|2215.5|2205|2203|285071
1616745900000|2021-03-26 08:05:00|2208.5|2208.5|2219.5|2218|2219.5|2219|2208.5|2208.5|56394
1616746200000|2021-03-26 08:10:00|2220|2218.5|2208.5|2207.5|2221.5|2220.5|2208.5|2207.5|23158
1616746500000|2021-03-26 08:15:00|2209|2208|2214|2212.5|2216|2215|2209|2208|10135
1616746800000|2021-03-26 08:20:00|2213.5|2213|2215.5|2214|2217.5|2216.5|2211.5|2210.5|12042
1616747100000|2021-03-26 08:25:00|2215|2214.5|2211|2210|2216|2215.5|2210.5|2210|6663
1616747400000|2021-03-26 08:30:00|2210.5|2209.5|2208.5|2208|2211.5|2211|2207.5|2206.5|17649
1616747700000|2021-03-26 08:35:00|2208|2207.5|2206|2205|2209.5|2208.5|2205|2204|43984
1616748000000|2021-03-26 08:40:00|2206.5|2205.5|2208.5|2207.5|2210|2209.5|2206.5|2205.5|8982
1616748300000|2021-03-26 08:45:00|2208|2208|2212|2211.5|2212.5|2211.5|2206.5|2205.5|8104
1616748600000|2021-03-26 08:50:00|2212.5|2212|2207.5|2207|2212.5|2212|2206.5|2206|30541
1616748900000|2021-03-26 08:55:00|2207|2206.5|2204.5|2204|2207.5|2206.5|2199.5|2198.5|21114
1616749200000|2021-03-26 09:00:00|2204|2203.5|2207|2206.5|2209|2208.5|2204|2203|21760
1616749500000|2021-03-26 09:05:00|2207.5|2206|2205.5|2205|2209.5|2208.5|2204|2203.5|26007
1616749800000|2021-03-26 09:10:00|2206|2205.5|2209|2208|2209.5|2208.5|2203.5|2203|7987
1616750100000|2021-03-26 09:15:00|2208.5|2208.5|2206.5|2206|2208.5|2208.5|2202.5|2202|11284
1616750400000|2021-03-26 09:20:00|2207|2206.5|2207.5|2206.5|2208.5|2208|2205.5|2204.5|5811
1616750700000|2021-03-26 09:25:00|2208|2207|2207|2206.5|2209|2208.5|2206.5|2205.5|3577
1616751000000|2021-03-26 09:30:00|2206.5|2206|2202|2201.5|2206.5|2206.5|2201|2200|3718
1616751300000|2021-03-26 09:35:00|2202.5|2202|2201.5|2201|2204.5|2203.5|2200|2199.5|19158
1616751600000|2021-03-26 09:40:00|2202|2200.5|2203.5|2203|2204.5|2204|2199.5|2198.5|9141
1616751900000|2021-03-26 09:45:00|2204|2203.5|2203.5|2203|2206|2205|2201.5|2200.5|6960
1616752200000|2021-03-26 09:50:00|2203|2202.5|2205|2204|2205|2204.5|2201.5|2200.5|9493
1616752500000|2021-03-26 09:55:00|2204.5|2203.5|2204.5|2203.5|2207.5|2206.5|2203.5|2203|7263
1616752800000|2021-03-26 10:00:00|2204|2203|2204.5|2203.5|2208.5|2207.5|2204|2203|10534
1616753100000|2021-03-26 10:05:00|2204|2203|2204|2203.5|2205.5|2204.5|2202|2201.5|5508
1616753400000|2021-03-26 10:10:00|2203.5|2203|2204|2203.5|2205|2204|2203|2202|4578
1616753700000|2021-03-26 10:15:00|2203.5|2203|2201|2200.5|2204|2203.5|2201|2200|4411
1616754000000|2021-03-26 10:20:00|2201.5|2201|2202|2201|2202|2201.5|2200|2199|3258
1616754300000|2021-03-26 10:25:00|2201.5|2201.5|2204.5|2203.5|2207.5|2206.5|2201.5|2201|6739
1616754600000|2021-03-26 10:30:00|2205|2204|2201.5|2200.5|2205|2204.5|2201|2200.5|14201
1616754900000|2021-03-26 10:35:00|2202|2201|2200.5|2199.5|2202|2201.5|2199.5|2199|9715
1616755200000|2021-03-26 10:40:00|2201|2200|2199.5|2199|2201|2200.5|2198.5|2198|8094
1616755500000|2021-03-26 10:45:00|2199|2198.5|2206.5|2205.5|2207|2206|2198|2197.5|18659
1616755800000|2021-03-26 10:50:00|2207|2206|2209.5|2209|2210|2209.5|2204.5|2204|34453
1616756100000|2021-03-26 10:55:00|2210|2209.5|2208.5|2207.5|2210|2209.5|2206.5|2205.5|29131
1616756400000|2021-03-26 11:00:00|2208|2208|2214.5|2214|2215|2214.5|2208|2208|31845
1616756700000|2021-03-26 11:05:00|2214|2213.5|2214|2213.5|2217|2216.5|2213|2212.5|17094
1616757000000|2021-03-26 11:10:00|2214.5|2214|2213.5|2213|2215|2214.5|2212|2211|11779
1616757300000|2021-03-26 11:15:00|2214|2213.5|2213|2212.5|2214|2213.5|2212|2211.5|15871
1616757600000|2021-03-26 11:20:00|2213.5|2213|2213.5|2212.5|2213.5|2213|2209|2208|14367
1616757900000|2021-03-26 11:25:00|2213|2213|2212.5|2212|2214.5|2214|2211.5|2210.5|8822
1616758200000|2021-03-26 11:30:00|2213|2211.5|2214.5|2214|2215|2214|2211.5|2210.5|11571
1616758500000|2021-03-26 11:35:00|2215|2213.5|2216|2215.5|2217|2216.5|2214|2213|7944
1616758800000|2021-03-26 11:40:00|2215.5|2215|2214.5|2214|2216|2215|2214|2213|9500
1616759100000|2021-03-26 11:45:00|2214|2213.5|2209|2208|2214.5|2214|2208.5|2208|31203
1616759400000|2021-03-26 11:50:00|2208.5|2208.5|2206.5|2206|2209.5|2208.5|2204.5|2203|58707
1616759700000|2021-03-26 11:55:00|2207|2206.5|2206|2205.5|2210.5|2210|2205|2204.5|49886
1616760000000|2021-03-26 12:00:00|2206.5|2206|2216|2215.5|2217|2216|2206.5|2205.5|21519
1616760300000|2021-03-26 12:05:00|2215.5|2215|2219|2218|2219.5|2219|2214.5|2213.5|22528
1616760600000|2021-03-26 12:10:00|2218.5|2218.5|2219|2218|2220.5|2220|2218|2217|22570
1616760900000|2021-03-26 12:15:00|2218.5|2218.5|2220|2219.5|2221|2220.5|2216.5|2216|8593
1616761200000|2021-03-26 12:20:00|2219.5|2219|2220.5|2219.5|2221|2220.5|2219.5|2219|4341
1616761500000|2021-03-26 12:25:00|2220|2220|2219.5|2218.5|2221|2220.5|2219.5|2218.5|5912
1616761800000|2021-03-26 12:30:00|2219|2219|2218.5|2218|2220|2219.5|2217.5|2217|6486
1616762100000|2021-03-26 12:35:00|2218|2217.5|2217.5|2216.5|2220|2219|2216|2215.5|12325
1616762400000|2021-03-26 12:40:00|2217|2216|2216|2215.5|2217.5|2217|2216|2215.5|5281
1616762700000|2021-03-26 12:45:00|2215.5|2215|2220.5|2219.5|2220.5|2220|2215.5|2214.5|8834
1616763000000|2021-03-26 12:50:00|2221|2220|2219|2218.5|2221|2220.5|2217.5|2216.5|17530
1616763300000|2021-03-26 12:55:00|2219.5|2219|2219.5|2218.5|2221.5|2221|2218|2217|24708
1616763600000|2021-03-26 13:00:00|2219|2218|2219.5|2218.5|2221|2220.5|2218.5|2217.5|12826
1616763900000|2021-03-26 13:05:00|2219|2219|2222|2221.5|2222|2221.5|2218.5|2218|10600
1616764200000|2021-03-26 13:10:00|2222.5|2222|2223.5|2223|2224|2223.5|2221|2220|16124
1616764500000|2021-03-26 13:15:00|2224|2222.5|2225|2224|2225|2224.5|2222.5|2221.5|15389
1616764800000|2021-03-26 13:20:00|2224.5|2224.5|2224.5|2224|2225|2224.5|2223.5|2222.5|3999
1616765100000|2021-03-26 13:25:00|2225|2224.5|2225|2224|2227.5|2227|2223|2222|20532
1616765400000|2021-03-26 13:30:00|2224.5|2224.5|2228.5|2227.5|2231|2230.5|2224|2223.5|51860
1616765700000|2021-03-26 13:35:00|2229|2228|2230.5|2229.5|2231|2230.5|2226|2225|21131
1616766000000|2021-03-26 13:40:00|2230|2230|2232|2231|2233|2232.5|2227|2226|21826
1616766300000|2021-03-26 13:45:00|2232.5|2231.5|2232.5|2232|2234|2233.5|2231.5|2230.5|17740
1616766600000|2021-03-26 13:50:00|2233|2232.5|2229|2227.5|2235|2234|2227|2225.5|27828
1616766900000|2021-03-26 13:55:00|2229.5|2228|2233.5|2232.5|2233.5|2233|2229.5|2228|11738
1616767200000|2021-03-26 14:00:00|2233|2232|2232|2231|2233.5|2233|2229.5|2229|11406
1616767500000|2021-03-26 14:05:00|2231.5|2231.5|2229|2228|2233.5|2233|2228.5|2228|12626
1616767800000|2021-03-26 14:10:00|2228.5|2228.5|2234|2233.5|2235|2234.5|2228.5|2228|21510
1616768100000|2021-03-26 14:15:00|2233.5|2233|2234.5|2233.5|2235|2234.5|2232.5|2232|14057
1616768400000|2021-03-26 14:20:00|2234|2234|2235.5|2235|2236|2235.5|2233|2232.5|21181
1616768700000|2021-03-26 14:25:00|2236|2235.5|2236|2235.5|2236.5|2236|2234.5|2233.5|8937
1616769000000|2021-03-26 14:30:00|2236.5|2236|2237|2236.5|2238|2237.5|2233|2232|25178
1616769300000|2021-03-26 14:35:00|2236.5|2236|2233.5|2232.5|2238|2237.5|2232.5|2232|18872
1616769600000|2021-03-26 14:40:00|2233|2232|2237.5|2236.5|2238|2237.5|2233|2232|21654
1616769900000|2021-03-26 14:45:00|2238|2237|2226.5|2226|2238|2237.5|2226|2225|21430
1616770200000|2021-03-26 14:50:00|2226|2225.5|2222|2221.5|2227|2226.5|2220.5|2220|19194
1616770500000|2021-03-26 14:55:00|2221.5|2221|2227|2226|2227|2226.5|2219.5|2219|17807
1616770800000|2021-03-26 15:00:00|2227.5|2226.5|2223|2222.5|2229|2228.5|2223|2222.5|8902
1616771100000|2021-03-26 15:05:00|2223.5|2222|2223.5|2222.5|2226|2225.5|2222|2221.5|20564
1616771400000|2021-03-26 15:10:00|2224|2223|2219.5|2218.5|2224|2223.5|2219|2218|10250
1616771700000|2021-03-26 15:15:00|2219|2218|2220|2219.5|2220.5|2220|2218|2217.5|9017
1616772000000|2021-03-26 15:20:00|2219.5|2219|2220|2219.5|2222|2221.5|2218.5|2218|20346
1616772300000|2021-03-26 15:25:00|2219.5|2219|2234|2233.5|2234|2233.5|2219.5|2219|82010
1616772600000|2021-03-26 15:30:00|2234.5|2234|2231.5|2231|2234.5|2234|2227.5|2227|20988
1616772900000|2021-03-26 15:35:00|2231|2230.5|2230|2229|2232.5|2232|2228|2227.5|27189
1616773200000|2021-03-26 15:40:00|2230.5|2229.5|2229|2228.5|2231|2230.5|2227.5|2226.5|10414
1616773500000|2021-03-26 15:45:00|2228.5|2228|2228.5|2227.5|2230|2229|2225|2224|46258
1616773800000|2021-03-26 15:50:00|2228|2228|2223.5|2222.5|2228.5|2228|2222.5|2222|16049
1616774100000|2021-03-26 15:55:00|2224|2223|2222|2221.5|2224.5|2224|2222|2221.5|9294
1616774400000|2021-03-26 16:00:00|2221.5|2220.5|2222.5|2222|2225.5|2225|2220|2219.5|13433
1616774700000|2021-03-26 16:05:00|2222|2221.5|2224|2223|2224.5|2223.5|2221|2220.5|8315
1616775000000|2021-03-26 16:10:00|2223.5|2223.5|2225|2224.5|2226|2225|2223|2222.5|16381
1616775300000|2021-03-26 16:15:00|2224.5|2224|2224.5|2224|2225|2224.5|2223.5|2223|9925
1616775600000|2021-03-26 16:20:00|2225|2223.5|2224|2223.5|2225|2224.5|2223|2222.5|37156
1616775900000|2021-03-26 16:25:00|2223.5|2223|2224.5|2223.5|2225.5|2224.5|2223|2222.5|70153
1617001200000|2021-03-29 07:00:00|2213|2212|2208.5|2206|2224|2213.5|2199|2196|78253
1617001500000|2021-03-29 07:05:00|2209|2205|2198|2196.5|2209|2206|2197|2195.5|24521
1617001800000|2021-03-29 07:10:00|2198.5|2197|2201.5|2200|2204|2202.5|2197|2195|45987
1617002100000|2021-03-29 07:15:00|2201|2199.5|2197.5|2197|2201.5|2201|2197.5|2196|12496
1617002400000|2021-03-29 07:20:00|2198|2197.5|2196.5|2195.5|2202|2201.5|2195|2193.5|34770
1617002700000|2021-03-29 07:25:00|2196|2195|2201|2200|2202|2201|2195.5|2195|29842
1617003000000|2021-03-29 07:30:00|2200.5|2199.5|2192|2191|2200.5|2199.5|2191.5|2190.5|17265
1617003300000|2021-03-29 07:35:00|2191.5|2190.5|2190.5|2189.5|2191.5|2190.5|2186.5|2186|41783
1617003600000|2021-03-29 07:40:00|2190|2189|2185|2184|2190|2189.5|2184.5|2183.5|43630
1617003900000|2021-03-29 07:45:00|2185.5|2184.5|2191.5|2190.5|2191.5|2190.5|2185|2184|25348
1617004200000|2021-03-29 07:50:00|2192|2191|2191.5|2190.5|2194.5|2194|2190|2189|22147
1617004500000|2021-03-29 07:55:00|2191|2190|2187|2186|2191|2190.5|2185|2184.5|50762
1617004800000|2021-03-29 08:00:00|2187.5|2187|2186.5|2185.5|2188|2187|2185.5|2184.5|19877
1617005100000|2021-03-29 08:05:00|2187|2186|2184.5|2184|2189.5|2188.5|2184.5|2183.5|19519
1617005400000|2021-03-29 08:10:00|2185|2183.5|2183|2182|2186|2185|2182|2181|10631
1617005700000|2021-03-29 08:15:00|2182.5|2181.5|2174|2173.5|2183|2182|2174|2173|63122
1617006000000|2021-03-29 08:20:00|2174.5|2174|2179|2178|2180.5|2180|2174|2173.5|22968
1617006300000|2021-03-29 08:25:00|2179.5|2178.5|2183.5|2182.5|2184.5|2183.5|2179.5|2178.5|51789
1617006600000|2021-03-29 08:30:00|2183|2182|2179|2178|2183|2182|2178.5|2178|9928
1617006900000|2021-03-29 08:35:00|2179.5|2178.5|2176|2175.5|2179.5|2179|2171.5|2171|88662
1617007200000|2021-03-29 08:40:00|2176.5|2176|2177|2176|2179|2178.5|2175.5|2174.5|22190
1617007500000|2021-03-29 08:45:00|2176.5|2176.5|2176|2175|2177|2176.5|2174|2173.5|30009
1617007800000|2021-03-29 08:50:00|2176.5|2175.5|2174|2173.5|2176.5|2176|2172.5|2172|21929
1617008100000|2021-03-29 08:55:00|2173.5|2173|2173.5|2173|2174.5|2173.5|2171|2170|20306
1617008400000|2021-03-29 09:00:00|2173|2172.5|2174|2173|2174|2173.5|2171.5|2171|7735
1617008700000|2021-03-29 09:05:00|2173.5|2172.5|2172|2171.5|2175|2174|2170|2169.5|23981
1617009000000|2021-03-29 09:10:00|2171.5|2171|2175.5|2174.5|2177|2176|2170.5|2170|14873
1617009300000|2021-03-29 09:15:00|2175|2174|2175|2174.5|2176|2175.5|2173.5|2172.5|8713
1617009600000|2021-03-29 09:20:00|2175.5|2175|2175|2174|2176.5|2176|2173|2172|7299
1617009900000|2021-03-29 09:25:00|2175.5|2174.5|2174|2173|2176.5|2175.5|2173|2172|16829
1617010200000|2021-03-29 09:30:00|2173.5|2172.5|2172|2171|2173.5|2173|2170.5|2170|12578
1617010500000|2021-03-29 09:35:00|2172.5|2171.5|2173.5|2172.5|2173.5|2172.5|2171|2170|7319
1617010800000|2021-03-29 09:40:00|2173|2173|2172|2171.5|2175|2174|2172|2171.5|6451
1617011100000|2021-03-29 09:45:00|2172.5|2172|2175|2174.5|2176.5|2176|2172.5|2172|6087
1617011400000|2021-03-29 09:50:00|2175.5|2174|2183.5|2182.5|2183.5|2183|2175|2174|16499
1617011700000|2021-03-29 09:55:00|2184|2183|2184|2183|2185|2184.5|2182.5|2182|9058
1617012000000|2021-03-29 10:00:00|2184.5|2183.5|2183.5|2182.5|2186|2185|2182.5|2182|8100
1617012300000|2021-03-29 10:05:00|2183|2182|2186|2185|2186|2185.5|2182.5|2181.5|7088
1617012600000|2021-03-29 10:10:00|2185.5|2185.5|2188.5|2187.5|2189|2188.5|2185|2184|15103
1617012900000|2021-03-29 10:15:00|2189|2188|2187|2186|2189|2188.5|2185.5|2185|7751
1617013200000|2021-03-29 10:20:00|2187.5|2186.5|2184|2183.5|2187.5|2186.5|2183.5|2183|19312
1617013500000|2021-03-29 10:25:00|2184.5|2184|2184.5|2184|2185|2184|2182.5|2181.5|4602
1617013800000|2021-03-29 10:30:00|2184|2183.5|2184.5|2183.5|2186|2185.5|2182.5|2181.5|5690
1617014100000|2021-03-29 10:35:00|2184|2183|2186|2185|2187|2186.5|2183.5|2183|15877
1617014400000|2021-03-29 10:40:00|2186.5|2185.5|2186|2185|2188|2187|2186|2185|5640
1617014700000|2021-03-29 10:45:00|2185.5|2185.5|2189.5|2189|2189.5|2189|2184.5|2184|15916
1617015000000|2021-03-29 10:50:00|2189|2188.5|2190.5|2189.5|2191|2190|2188.5|2187.5|15512
1617015300000|2021-03-29 10:55:00|2190|2189|2186|2185.5|2190.5|2189.5|2186|2185.5|9286
1617015600000|2021-03-29 11:00:00|2186.5|2186|2191|2190|2191|2190.5|2186|2185.5|7079
1617015900000|2021-03-29 11:05:00|2191.5|2190.5|2190|2189.5|2191.5|2191|2189|2188.5|9496
1617016200000|2021-03-29 11:10:00|2189.5|2189|2188|2187|2190|2189.5|2188|2187|4955
1617016500000|2021-03-29 11:15:00|2188.5|2187.5|2189.5|2189|2190|2189.5|2188|2187.5|5352
1617016800000|2021-03-29 11:20:00|2189|2188.5|2189.5|2189|2190.5|2189.5|2189|2188.5|6103
1617017100000|2021-03-29 11:25:00|2189|2188.5|2189|2188.5|2190.5|2190|2188.5|2187.5|5235
1617017400000|2021-03-29 11:30:00|2188.5|2188|2192|2191.5|2192|2191.5|2188|2187.5|13111
1617017700000|2021-03-29 11:35:00|2192.5|2192|2190|2189.5|2194|2193|2190|2189.5|11673
1617018000000|2021-03-29 11:40:00|2190.5|2190|2190.5|2189.5|2192|2191|2189.5|2189|9830
1617018300000|2021-03-29 11:45:00|2191|2190|2190.5|2190|2191.5|2190.5|2187.5|2187|16412
1617018600000|2021-03-29 11:50:00|2191|2190.5|2190.5|2189.5|2192|2191.5|2189.5|2189|18349
1617018900000|2021-03-29 11:55:00|2190|2190|2191|2190.5|2191.5|2191|2189.5|2189|9464
1617019200000|2021-03-29 12:00:00|2190.5|2190|2192|2191.5|2194|2193.5|2190.5|2190|14664
1617019500000|2021-03-29 12:05:00|2192.5|2192|2190.5|2190|2193.5|2193|2189|2188.5|47565
1617019800000|2021-03-29 12:10:00|2190|2189.5|2193.5|2193|2194|2193|2188.5|2188|13069
1617020100000|2021-03-29 12:15:00|2193|2192.5|2185.5|2184.5|2193|2192.5|2185|2184.5|31316
1617020400000|2021-03-29 12:20:00|2185|2185|2184.5|2183.5|2185.5|2185|2182.5|2181.5|11767
1617020700000|2021-03-29 12:25:00|2184|2184|2186|2185.5|2186.5|2186|2182.5|2182|9552
1617021000000|2021-03-29 12:30:00|2185.5|2185|2187|2186.5|2187.5|2186.5|2183.5|2183|13856
1617021300000|2021-03-29 12:35:00|2187.5|2187|2186.5|2186|2188.5|2187.5|2184.5|2184|12894
1617021600000|2021-03-29 12:40:00|2186|2185.5|2188.5|2188|2188.5|2188|2185.5|2185|6338
1617021900000|2021-03-29 12:45:00|2189|2188.5|2190|2189.5|2190.5|2190|2188.5|2188|6822
1617022200000|2021-03-29 12:50:00|2190.5|2190|2185|2184|2190.5|2190|2184|2183|25352
1617022500000|2021-03-29 12:55:00|2185.5|2184.5|2186.5|2185.5|2186.5|2186|2184.5|2183.5|11275
1617022800000|2021-03-29 13:00:00|2186|2186|2185|2184.5|2186.5|2186|2183|2182|10206
1617023100000|2021-03-29 13:05:00|2185.5|2185|2184.5|2184|2186|2185.5|2183.5|2183|7970
1617023400000|2021-03-29 13:10:00|2184|2183.5|2183.5|2182.5|2184|2183.5|2182.5|2182|4996
1617023700000|2021-03-29 13:15:00|2183|2183|2183.5|2183|2183.5|2183|2181.5|2181|4689
1617024000000|2021-03-29 13:20:00|2183|2182.5|2182|2181.5|2184.5|2183.5|2181|2180|10683
1617024300000|2021-03-29 13:25:00|2181.5|2181|2180.5|2179.5|2181.5|2181|2178.5|2178|18734
1617024600000|2021-03-29 13:30:00|2180|2180|2179.5|2178.5|2185.5|2184.5|2177|2176.5|34866
1617024900000|2021-03-29 13:35:00|2180|2179|2180|2179.5|2180|2179.5|2176|2175|24658
1617025200000|2021-03-29 13:40:00|2179.5|2179|2181|2180.5|2182|2181|2178|2177.5|22478
1617025500000|2021-03-29 13:45:00|2180.5|2180|2177|2176|2183|2182.5|2176|2175.5|36209
1617025800000|2021-03-29 13:50:00|2177.5|2176.5|2179|2178.5|2180|2179.5|2176|2175.5|18772
1617026100000|2021-03-29 13:55:00|2178.5|2178|2183|2182.5|2184.5|2184|2177.5|2177|38877
1617026400000|2021-03-29 14:00:00|2183.5|2182|2188|2187.5|2189.5|2189|2182|2181.5|34529
1617026700000|2021-03-29 14:05:00|2188.5|2188|2190.5|2190|2191|2190.5|2187.5|2187|23501
1617027000000|2021-03-29 14:10:00|2190|2189.5|2190.5|2190|2193|2192.5|2188|2187.5|11965
1617027300000|2021-03-29 14:15:00|2190|2189.5|2186.5|2186|2190|2190|2184|2183.5|13036
1617027600000|2021-03-29 14:20:00|2187|2185.5|2188|2187.5|2188|2187.5|2182.5|2182|19048
1617027900000|2021-03-29 14:25:00|2187.5|2187|2186|2185|2191|2190|2185.5|2185|15820
1617028200000|2021-03-29 14:30:00|2185.5|2185.5|2186|2185.5|2189.5|2189|2185.5|2185|6673
1617028500000|2021-03-29 14:35:00|2186.5|2186|2183|2182|2187|2186.5|2182.5|2182|20667
1617028800000|2021-03-29 14:40:00|2182.5|2181.5|2176.5|2176|2183|2182|2176.5|2176|19725
1617029100000|2021-03-29 14:45:00|2177|2175.5|2172.5|2172|2179|2178|2172.5|2172|37984
1617029400000|2021-03-29 14:50:00|2173|2172.5|2169.5|2169|2174|2173.5|2169.5|2169|40990
1617029700000|2021-03-29 14:55:00|2169|2168.5|2170|2169.5|2172.5|2171.5|2169|2168.5|29613
1617030000000|2021-03-29 15:00:00|2169.5|2169|2172|2171.5|2175.5|2174.5|2169.5|2169|23747
1617030300000|2021-03-29 15:05:00|2172.5|2172|2170|2169.5|2173.5|2173|2168.5|2168|24168
1617030600000|2021-03-29 15:10:00|2169.5|2169|2171.5|2170.5|2173|2172|2169.5|2169|27488
1617030900000|2021-03-29 15:15:00|2171|2170|2170.5|2170|2173|2172.5|2170.5|2170|22757
1617031200000|2021-03-29 15:20:00|2171|2170.5|2169|2168.5|2171|2170.5|2168.5|2168|33732
1617031500000|2021-03-29 15:25:00|2169.5|2169|2172.5|2172|2173|2172.5|2167.5|2167|41766
1617087600000|2021-03-30 07:00:00|2198|2197.5|2213|2212.5|2214|2212.5|2198|2192.5|104544
1617087900000|2021-03-30 07:05:00|2214|2213|2216.5|2215|2219|2217|2210.5|2208.5|38800
1617088200000|2021-03-30 07:10:00|2216|2214.5|2215|2213.5|2217.5|2216|2211.5|2210.5|14526
1617088500000|2021-03-30 07:15:00|2215.5|2214|2222|2221|2222|2221.5|2214|2213.5|42119
1617088800000|2021-03-30 07:20:00|2221.5|2221.5|2226.5|2225.5|2227|2225.5|2216|2215|30838
1617089100000|2021-03-30 07:25:00|2226|2225|2228.5|2228|2234|2233|2225.5|2225|64646
1617089400000|2021-03-30 07:30:00|2229|2228.5|2236.5|2235|2238|2236.5|2228|2227|49546
1617089700000|2021-03-30 07:35:00|2237|2235.5|2245|2243.5|2245|2244.5|2237|2235|89064
1617090000000|2021-03-30 07:40:00|2245.5|2244|2242.5|2241.5|2247.5|2246.5|2240.5|2239.5|77153
1617090300000|2021-03-30 07:45:00|2243|2242|2242|2241|2243.5|2243|2239.5|2238.5|42189
1617090600000|2021-03-30 07:50:00|2241.5|2240.5|2236.5|2235.5|2241.5|2240.5|2234.5|2234|34518
1617090900000|2021-03-30 07:55:00|2236|2234|2234.5|2233.5|2237|2236.5|2231.5|2231|43219
1617091200000|2021-03-30 08:00:00|2235|2234|2238.5|2238|2239.5|2239|2234.5|2233.5|19587
1617091500000|2021-03-30 08:05:00|2238|2237.5|2238|2237.5|2241|2240|2237.5|2236.5|21152
1617091800000|2021-03-30 08:10:00|2237.5|2237|2233.5|2232.5|2238|2237.5|2233.5|2232.5|14715
1617092100000|2021-03-30 08:15:00|2233|2232|2233|2232|2234.5|2234|2232|2231|25505
1617092400000|2021-03-30 08:20:00|2232.5|2232.5|2232|2231|2233|2232.5|2230|2229|20928
1617092700000|2021-03-30 08:25:00|2231.5|2230.5|2234.5|2233.5|2235|2234.5|2230.5|2230|18314
1617093000000|2021-03-30 08:30:00|2234|2233|2229.5|2229|2234|2233|2229.5|2229|7802
1617093300000|2021-03-30 08:35:00|2230|2229.5|2226|2225|2230|2229.5|2225.5|2225|12789
1617093600000|2021-03-30 08:40:00|2225.5|2224.5|2223.5|2223|2227|2226.5|2223.5|2223|9525
1617093900000|2021-03-30 08:45:00|2223|2222.5|2223|2222|2223.5|2223|2221.5|2221|6913
1617094200000|2021-03-30 08:50:00|2223.5|2222.5|2222|2221|2225|2224.5|2221.5|2221|17562
1617094500000|2021-03-30 08:55:00|2221.5|2220.5|2218|2217.5|2221.5|2221|2218|2217.5|15731
1617094800000|2021-03-30 09:00:00|2218.5|2218|2217.5|2216.5|2221.5|2220.5|2217|2216.5|5755
1617095100000|2021-03-30 09:05:00|2217|2216|2218|2217|2221|2220|2216|2215|11899
1617095400000|2021-03-30 09:10:00|2217.5|2216.5|2221|2220|2223|2222|2217.5|2216.5|8507
1617095700000|2021-03-30 09:15:00|2221.5|2219.5|2219|2218|2221.5|2221|2218.5|2217.5|2802
1617096000000|2021-03-30 09:20:00|2218.5|2218.5|2222|2221|2222|2221.5|2218.5|2218.5|5252
1617096300000|2021-03-30 09:25:00|2221.5|2220.5|2217|2216|2223|2222.5|2215|2214.5|19086
1617096600000|2021-03-30 09:30:00|2217.5|2216.5|2218|2217|2218.5|2217.5|2216|2215|7273
1617096900000|2021-03-30 09:35:00|2217.5|2217.5|2215.5|2214.5|2218.5|2217.5|2214|2213|8818
1617097200000|2021-03-30 09:40:00|2215|2214|2210.5|2210|2216|2215.5|2210.5|2210|13370
1617097500000|2021-03-30 09:45:00|2211|2210.5|2215.5|2214.5|2215.5|2214.5|2210|2209.5|11768
1617097800000|2021-03-30 09:50:00|2216|2215|2214.5|2214|2218.5|2217.5|2214.5|2213.5|32951
1617098100000|2021-03-30 09:55:00|2215|2214.5|2215.5|2214.5|2216.5|2216|2214.5|2214|23581
1617098400000|2021-03-30 10:00:00|2216|2215|2214.5|2213.5|2217|2216|2213|2212.5|5518
1617098700000|2021-03-30 10:05:00|2215|2214|2215|2214|2216.5|2215.5|2213|2212.5|9200
1617099000000|2021-03-30 10:10:00|2214.5|2213.5|2217|2216.5|2217.5|2216.5|2214|2213.5|5200
1617099300000|2021-03-30 10:15:00|2216.5|2216|2222.5|2221.5|2223.5|2222.5|2216.5|2216|16624
1617099600000|2021-03-30 10:20:00|2222|2222|2220|2219.5|2223|2222.5|2218.5|2218|17357
1617099900000|2021-03-30 10:25:00|2220.5|2220|2223|2222|2223.5|2222.5|2219.5|2219|18631
1617100200000|2021-03-30 10:30:00|2223.5|2222.5|2223.5|2222.5|2224|2223.5|2221.5|2221|12666
1617100500000|2021-03-30 10:35:00|2223|2222|2222.5|2221.5|2225.5|2225|2221|2220|7986
1617100800000|2021-03-30 10:40:00|2223|2222|2223.5|2223|2226.5|2226|2222.5|2221.5|27116
1617101100000|2021-03-30 10:45:00|2224|2222.5|2226|2225|2226|2225.5|2222.5|2222|27452
1617101400000|2021-03-30 10:50:00|2225.5|2224.5|2229.5|2228.5|2230|2229.5|2224.5|2224|20428
1617101700000|2021-03-30 10:55:00|2229|2228|2231.5|2230.5|2233|2231.5|2228.5|2228|28177
1617102000000|2021-03-30 11:00:00|2231|2230|2231.5|2230.5|2231.5|2230.5|2229|2228|10344
1617102300000|2021-03-30 11:05:00|2231|2231|2234|2233|2234|2233.5|2231|2231|2860
1617102600000|2021-03-30 11:10:00|2233.5|2232.5|2233|2232|2233.5|2232.5|2231.5|2231|10756
1617102900000|2021-03-30 11:15:00|2232.5|2231.5|2231.5|2231|2232.5|2231.5|2230|2229.5|4054
1617103200000|2021-03-30 11:20:00|2231|2230.5|2231|2230.5|2231.5|2231|2229|2228.5|9092
1617103500000|2021-03-30 11:25:00|2230.5|2230|2232.5|2231.5|2233|2232.5|2229.5|2229|19604
1617103800000|2021-03-30 11:30:00|2232|2231|2230.5|2229.5|2232|2231.5|2230|2229.5|4575
1617104100000|2021-03-30 11:35:00|2231|2230|2227.5|2226.5|2231|2230|2226.5|2226|18332
1617104400000|2021-03-30 11:40:00|2228|2227|2228.5|2227.5|2228.5|2228|2226|2225|3030
1617104700000|2021-03-30 11:45:00|2228|2227|2227|2226|2228.5|2227.5|2226|2225.5|1909
1617105000000|2021-03-30 11:50:00|2227.5|2226.5|2230|2229|2231|2230.5|2227.5|2226.5|4406
1617105300000|2021-03-30 11:55:00|2229.5|2229.5|2230.5|2229.5|2230.5|2230|2229|2228|27215
1617105600000|2021-03-30 12:00:00|2230|2229|2231.5|2230.5|2232.5|2232|2229|2228|7753
1617105900000|2021-03-30 12:05:00|2231|2230|2228.5|2228|2231|2230.5|2228.5|2227.5|3798
1617106200000|2021-03-30 12:10:00|2229|2227.5|2229|2228|2229|2228.5|2227.5|2226.5|3270
1617106500000|2021-03-30 12:15:00|2228.5|2228.5|2230|2229|2231|2230.5|2228.5|2228|6449
1617106800000|2021-03-30 12:20:00|2229.5|2228.5|2230.5|2229.5|2230.5|2230|2229|2228|4563
1617107100000|2021-03-30 12:25:00|2230|2229|2231|2230.5|2231.5|2231|2229.5|2229|10220
1617107400000|2021-03-30 12:30:00|2230.5|2230|2231.5|2230.5|2232|2231.5|2230|2229.5|14169
1617107700000|2021-03-30 12:35:00|2231|2230|2231.5|2230.5|2231.5|2231|2230|2229.5|17162
1617108000000|2021-03-30 12:40:00|2231|2230|2230|2229.5|2231|2230|2229|2228.5|6802
1617108300000|2021-03-30 12:45:00|2230.5|2230|2235|2234|2235|2234|2229.5|2229|22267
1617108600000|2021-03-30 12:50:00|2235.5|2234.5|2238.5|2238|2241|2240.5|2235.5|2234.5|44969
1617108900000|2021-03-30 12:55:00|2239|2237.5|2237|2236|2239|2237.5|2235.5|2235|17433
1617109200000|2021-03-30 13:00:00|2237.5|2236.5|2237|2236|2237.5|2237|2234.5|2234|7422
1617109500000|2021-03-30 13:05:00|2236.5|2236.5|2238.5|2237.5|2239|2238.5|2236.5|2236|11846
1617109800000|2021-03-30 13:10:00|2238|2237|2239.5|2238.5|2240|2239.5|2237.5|2236.5|23507
1617110100000|2021-03-30 13:15:00|2239|2238|2241|2240.5|2241.5|2241|2238.5|2238|20392
1617110400000|2021-03-30 13:20:00|2240.5|2240|2238.5|2238|2241|2240|2238|2237|9978
1617110700000|2021-03-30 13:25:00|2239|2238.5|2242|2241.5|2242|2241.5|2239|2238.5|14877
1617111000000|2021-03-30 13:30:00|2241.5|2241|2248|2247.5|2250|2249|2240.5|2240|98871
1617111300000|2021-03-30 13:35:00|2248.5|2248|2252|2251.5|2253.5|2253|2248.5|2248|91576
1617111600000|2021-03-30 13:40:00|2252.5|2252|2253|2252|2255.5|2255|2250.5|2249.5|59471
1617111900000|2021-03-30 13:45:00|2252.5|2251.5|2247.5|2246.5|2253|2252.5|2245|2244|36864
1617112200000|2021-03-30 13:50:00|2247|2246|2251|2250.5|2251|2250.5|2246|2245|26159
1617112500000|2021-03-30 13:55:00|2251.5|2251|2252.5|2251.5|2254|2253|2250.5|2250|63716
1617112800000|2021-03-30 14:00:00|2252|2251|2250|2249|2254.5|2253.5|2250|2249|41302
1617113100000|2021-03-30 14:05:00|2250.5|2249.5|2251|2250.5|2253|2252.5|2250|2249|50700
1617113400000|2021-03-30 14:10:00|2250.5|2250|2250.5|2249.5|2251|2250.5|2248|2247.5|14362
1617113700000|2021-03-30 14:15:00|2251|2250|2248.5|2248|2251|2250|2247|2246.5|15303
1617114000000|2021-03-30 14:20:00|2248|2247.5|2250|2249.5|2250|2249.5|2247|2246.5|21395
1617114300000|2021-03-30 14:25:00|2250.5|2250|2253.5|2253|2253.5|2253|2250.5|2249.5|35418
1617114600000|2021-03-30 14:30:00|2253|2252.5|2254|2253.5|2254.5|2254|2251|2250|33885
1617114900000|2021-03-30 14:35:00|2254.5|2254|2256.5|2255.5|2257|2256.5|2254|2253|27242
1617115200000|2021-03-30 14:40:00|2256|2256|2254.5|2254|2259.5|2258.5|2254|2253.5|74046
1617115500000|2021-03-30 14:45:00|2254|2253.5|2253.5|2253|2254.5|2253.5|2251.5|2250.5|23030
1617115800000|2021-03-30 14:50:00|2254|2252.5|2250.5|2249.5|2254|2253|2249.5|2249|19019
1617116100000|2021-03-30 14:55:00|2251|2250|2251.5|2250.5|2252.5|2251.5|2250|2249.5|9562
1617116400000|2021-03-30 15:00:00|2252|2251|2254.5|2254|2256|2255|2251|2250|19273
1617116700000|2021-03-30 15:05:00|2254|2253.5|2255|2254.5|2257.5|2256.5|2253|2252.5|37044
1617117000000|2021-03-30 15:10:00|2255.5|2254|2257.5|2257|2258|2257.5|2253.5|2253|33314
1617117300000|2021-03-30 15:15:00|2258|2257.5|2257.5|2257|2258.5|2258|2256.5|2256|70268
1617117600000|2021-03-30 15:20:00|2258|2257.5|2259|2258.5|2259.5|2259|2257.5|2257|39960
1617117900000|2021-03-30 15:25:00|2259.5|2258|2261|2260|2261|2260|2257|2256|117207
1617174000000|2021-03-31 07:00:00|2235|2234.5|2241|2239.5|2249|2246|2235|2231.5|56441
1617174300000|2021-03-31 07:05:00|2241.5|2240|2246.5|2244.5|2250|2248|2239|2237.5|27298
1617174600000|2021-03-31 07:10:00|2247|2245|2259.5|2258.5|2260|2258.5|2246|2244|33507
1617174900000|2021-03-31 07:15:00|2260|2259|2260.5|2259|2262.5|2261|2252|2250.5|83949
1617175200000|2021-03-31 07:20:00|2260|2258.5|2247.5|2246|2262|2260.5|2247.5|2245.5|74345
1617175500000|2021-03-31 07:25:00|2247|2245|2251|2250|2252|2251.5|2245.5|2244|20391
1617175800000|2021-03-31 07:30:00|2250.5|2249.5|2247|2246|2250.5|2249.5|2246.5|2245.5|12686
1617176100000|2021-03-31 07:35:00|2246.5|2245.5|2239|2238|2246.5|2246|2236.5|2235|64553
1617176400000|2021-03-31 07:40:00|2239.5|2238.5|2245|2244|2246.5|2245|2237.5|2236|46687
1617176700000|2021-03-31 07:45:00|2245.5|2244.5|2246.5|2245.5|2248.5|2247.5|2243.5|2242.5|11427
1617177000000|2021-03-31 07:50:00|2246|2245|2245.5|2244.5|2248|2247|2244.5|2243.5|27290
1617177300000|2021-03-31 07:55:00|2245|2245|2242.5|2241.5|2247|2246|2242|2240.5|13680
1617177600000|2021-03-31 08:00:00|2242|2241|2244.5|2243.5|2244.5|2244|2240.5|2239|7548
1617177900000|2021-03-31 08:05:00|2245|2244|2247|2246|2247.5|2246.5|2243|2242|7568
1617178200000|2021-03-31 08:10:00|2246.5|2245.5|2250|2249|2250|2249|2246|2245|14977
1617178500000|2021-03-31 08:15:00|2249.5|2248.5|2243.5|2242.5|2250|2249.5|2243.5|2242.5|9496
1617178800000|2021-03-31 08:20:00|2243|2242|2244|2243.5|2244.5|2244|2242.5|2242|12614
1617179100000|2021-03-31 08:25:00|2244.5|2244|2246|2245|2248|2247|2244|2243|20605
1617179400000|2021-03-31 08:30:00|2245.5|2245.5|2243.5|2242.5|2245.5|2245.5|2242.5|2242|3780
1617179700000|2021-03-31 08:35:00|2243|2242|2251|2250|2251|2250.5|2242.5|2241.5|12073
1617180000000|2021-03-31 08:40:00|2250.5|2249.5|2247.5|2246.5|2251.5|2251|2246.5|2245|7171
1617180300000|2021-03-31 08:45:00|2247|2247|2248|2247|2248.5|2248|2246|2245.5|4017
1617180600000|2021-03-31 08:50:00|2247.5|2246.5|2248.5|2247.5|2248.5|2248|2246.5|2245.5|8108
1617180900000|2021-03-31 08:55:00|2248|2247|2243.5|2242.5|2248.5|2248|2243|2242.5|8131
1617181200000|2021-03-31 09:00:00|2244|2243|2244|2243.5|2245.5|2245|2243|2242.5|11571
1617181500000|2021-03-31 09:05:00|2244.5|2244|2244.5|2244|2247|2246.5|2243.5|2243|12230
1617181800000|2021-03-31 09:10:00|2245|2243.5|2246|2245.5|2247.5|2246.5|2245|2243.5|12529
1617182100000|2021-03-31 09:15:00|2246.5|2246|2248|2247|2248.5|2248|2245.5|2244.5|21407
1617182400000|2021-03-31 09:20:00|2248.5|2247.5|2245.5|2244.5|2248.5|2248|2245|2244|9617
1617182700000|2021-03-31 09:25:00|2246|2245|2244.5|2243.5|2246.5|2246|2244|2243|6316
1617183000000|2021-03-31 09:30:00|2245|2244|2245|2244|2245.5|2244.5|2244|2243.5|5051
1617183300000|2021-03-31 09:35:00|2244.5|2244.5|2246.5|2245.5|2248|2247.5|2244|2243|29258
1617183600000|2021-03-31 09:40:00|2246|2245|2245.5|2245|2246.5|2246|2244.5|2243.5|4773
1617183900000|2021-03-31 09:45:00|2245|2244.5|2245|2244.5|2246|2245.5|2244|2243|31994
1617184200000|2021-03-31 09:50:00|2244.5|2244|2243.5|2243|2245.5|2245|2242.5|2241.5|71749
1617184500000|2021-03-31 09:55:00|2244|2243.5|2240|2239.5|2244|2243.5|2239|2238.5|11319
1617184800000|2021-03-31 10:00:00|2240.5|2240|2242|2241|2243.5|2243|2240|2239.5|9322
1617185100000|2021-03-31 10:05:00|2241.5|2240.5|2241.5|2240.5|2242|2241.5|2240.5|2240|10014
1617185400000|2021-03-31 10:10:00|2241|2241|2238|2237.5|2241.5|2241|2238|2237|19891
1617185700000|2021-03-31 10:15:00|2237.5|2237|2238|2237.5|2238.5|2238|2237|2236.5|11213
1617186000000|2021-03-31 10:20:00|2237.5|2237|2237.5|2237|2238.5|2238|2236.5|2236|49892
1617186300000|2021-03-31 10:25:00|2237|2236.5|2235.5|2235|2237|2236.5|2235|2234.5|18530
1617186600000|2021-03-31 10:30:00|2236|2235.5|2235|2234.5|2236.5|2236|2234.5|2234|12362
1617186900000|2021-03-31 10:35:00|2234.5|2234|2234|2233|2235.5|2235|2233|2232|55207
1617187200000|2021-03-31 10:40:00|2234.5|2233.5|2234|2233.5|2235.5|2235|2233.5|2233|27593
1617187500000|2021-03-31 10:45:00|2234.5|2233|2234.5|2234|2235|2234.5|2234|2233|3677
1617187800000|2021-03-31 10:50:00|2235|2234.5|2235|2234.5|2235.5|2235|2234.5|2234|7891
1617188100000|2021-03-31 10:55:00|2235.5|2235|2236.5|2236|2237|2236.5|2235|2234.5|7855
1617188400000|2021-03-31 11:00:00|2237|2236.5|2234.5|2234|2237|2236.5|2233|2232.5|15590
1617188700000|2021-03-31 11:05:00|2235|2234.5|2235|2234.5|2235|2234.5|2233.5|2233|4307
1617189000000|2021-03-31 11:10:00|2234.5|2234|2234|2233|2235|2234.5|2233|2232.5|8635
1617189300000|2021-03-31 11:15:00|2234.5|2233.5|2233|2232.5|2234.5|2234|2233|2232|9146
1617189600000|2021-03-31 11:20:00|2232.5|2232|2232.5|2232|2233.5|2232.5|2231.5|2231|12426
1617189900000|2021-03-31 11:25:00|2232|2231.5|2231|2230.5|2232.5|2232|2230.5|2230|8058
1617190200000|2021-03-31 11:30:00|2231.5|2231|2231|2230.5|2233|2232|2231|2230|9598
1617190500000|2021-03-31 11:35:00|2230.5|2230|2229.5|2229|2232|2231.5|2228.5|2228|39304
1617190800000|2021-03-31 11:40:00|2229|2228.5|2229|2228|2229.5|2229|2228|2227|10165
1617191100000|2021-03-31 11:45:00|2229.5|2228.5|2229.5|2229|2229.5|2229|2229|2228.5|2430
1617191400000|2021-03-31 11:50:00|2229|2228.5|2227.5|2227|2229|2228.5|2227|2226.5|14813
1617191700000|2021-03-31 11:55:00|2227|2226.5|2227.5|2227|2228|2227.5|2227|2226.5|8106
1617192000000|2021-03-31 12:00:00|2228|2226.5|2229.5|2229|2230|2229.5|2228|2226.5|13338
1617192300000|2021-03-31 12:05:00|2229|2228.5|2229|2228.5|2229.5|2229|2228.5|2228|4837
1617192600000|2021-03-31 12:10:00|2229.5|2229|2230|2229|2230.5|2230|2228.5|2228|12534
1617192900000|2021-03-31 12:15:00|2229.5|2229.5|2228.5|2228|2230.5|2229.5|2228.5|2228|5785
1617193200000|2021-03-31 12:20:00|2228|2227.5|2227.5|2227|2229|2228.5|2227|2226|6520
1617193500000|2021-03-31 12:25:00|2228|2227.5|2228.5|2228|2229|2228.5|2227.5|2227|10741
1617193800000|2021-03-31 12:30:00|2229|2228.5|2229.5|2229|2231|2230|2228|2227|10741
1617194100000|2021-03-31 12:35:00|2230|2228.5|2230.5|2230|2231|2230.5|2228.5|2227.5|3224
1617194400000|2021-03-31 12:40:00|2231|2230.5|2230.5|2230|2231.5|2231|2230|2229.5|5008
1617194700000|2021-03-31 12:45:00|2231|2230.5|2230|2229.5|2231.5|2231|2229.5|2228.5|9452
1617195000000|2021-03-31 12:50:00|2230.5|2230|2235|2234|2235|2234.5|2230|2229.5|7678
1617195300000|2021-03-31 12:55:00|2234.5|2234.5|2239|2238.5|2239.5|2238.5|2234|2233.5|10015
1617195600000|2021-03-31 13:00:00|2239.5|2239|2244|2243|2244.5|2244|2239|2238.5|72471
1617195900000|2021-03-31 13:05:00|2244.5|2243.5|2242.5|2241.5|2245|2244|2242|2241|17945
1617196200000|2021-03-31 13:10:00|2242|2242|2244.5|2243.5|2244.5|2244|2241.5|2241|18085
1617196500000|2021-03-31 13:15:00|2244|2243|2241|2240|2244.5|2244|2240|2239.5|16090
1617196800000|2021-03-31 13:20:00|2240.5|2240.5|2242|2241.5|2242.5|2242|2240|2239|10440
1617197100000|2021-03-31 13:25:00|2241.5|2241|2242.5|2241.5|2242.5|2242|2241|2240|5372
1617197400000|2021-03-31 13:30:00|2242|2242|2243.5|2243|2244.5|2244|2241.5|2241|17427
1617197700000|2021-03-31 13:35:00|2244|2243.5|2249|2248.5|2250|2249.5|2244|2243.5|22246
1617198000000|2021-03-31 13:40:00|2248.5|2248|2251.5|2251|2251.5|2251|2247|2246.5|25276
1617198300000|2021-03-31 13:45:00|2252|2251.5|2252.5|2252|2254.5|2254|2251|2250|22772
1617198600000|2021-03-31 13:50:00|2252|2251.5|2251.5|2251|2253.5|2253|2249|2248|24514
1617198900000|2021-03-31 13:55:00|2252|2250.5|2252|2251|2254.5|2254|2251|2250|23537
1617199200000|2021-03-31 14:00:00|2252.5|2251.5|2250.5|2250|2253|2252.5|2249.5|2248.5|26789
1617199500000|2021-03-31 14:05:00|2250|2249.5|2250.5|2249.5|2251.5|2251|2249|2248|43030
1617199800000|2021-03-31 14:10:00|2250|2249|2249.5|2249|2252|2251.5|2247.5|2247|19978
1617200100000|2021-03-31 14:15:00|2249|2248.5|2244.5|2243.5|2250.5|2250|2244.5|2243.5|17682
1617200400000|2021-03-31 14:20:00|2244|2243|2244|2243|2246|2245|2240.5|2240|23849
1617200700000|2021-03-31 14:25:00|2244.5|2243.5|2244.5|2244|2246|2245.5|2244|2243|6821
1617201000000|2021-03-31 14:30:00|2244|2243.5|2242.5|2241.5|2244|2243.5|2241|2240.5|22264
1617201300000|2021-03-31 14:35:00|2242|2242|2243|2242.5|2244|2243.5|2242|2241|17231
1617201600000|2021-03-31 14:40:00|2243.5|2243|2245.5|2244.5|2246|2245.5|2241.5|2240.5|19282
1617201900000|2021-03-31 14:45:00|2246|2245|2243|2242.5|2246|2245|2241.5|2241|15124
1617202200000|2021-03-31 14:50:00|2243.5|2243|2242.5|2242|2244.5|2244|2241.5|2241|16415
1617202500000|2021-03-31 14:55:00|2242|2241.5|2244|2243.5|2245|2244.5|2242|2241.5|18617
1617202800000|2021-03-31 15:00:00|2244.5|2244|2243.5|2242.5|2245|2244.5|2241.5|2241|27141
1617203100000|2021-03-31 15:05:00|2243|2242|2243.5|2243|2243.5|2243|2242|2241.5|22720
1617203400000|2021-03-31 15:10:00|2243|2242.5|2244.5|2244|2245|2244.5|2242|2241.5|31206
1617203700000|2021-03-31 15:15:00|2244|2243.5|2243.5|2242.5|2244|2243.5|2240.5|2240|29645
1617204000000|2021-03-31 15:20:00|2243|2243|2243|2242|2244|2243.5|2241|2240.5|23406
1617204300000|2021-03-31 15:25:00|2243.5|2242.5|2241|2238|2244|2243.5|2240.5|2238|45509
1617260400000|2021-04-01 07:00:00|2230|2226|2243.5|2240.5|2244.5|2241|2220.5|2215.5|122877
1617260700000|2021-04-01 07:05:00|2244|2241|2253|2251.5|2253.5|2252|2237.5|2236.5|65215
1617261000000|2021-04-01 07:10:00|2253.5|2251|2251|2249|2257.5|2255.5|2250|2248|33361
1617261300000|2021-04-01 07:15:00|2251.5|2249.5|2256|2255.5|2257|2255.5|2247|2245|20449
1617261600000|2021-04-01 07:20:00|2256.5|2256|2258.5|2257|2258.5|2258|2254|2253|16256
1617261900000|2021-04-01 07:25:00|2258|2257.5|2262.5|2261.5|2266.5|2265|2256.5|2254.5|65057
1617262200000|2021-04-01 07:30:00|2262|2261|2264.5|2263.5|2265|2264|2259.5|2258|34094
1617262500000|2021-04-01 07:35:00|2264|2263|2265.5|2264.5|2267.5|2266.5|2263|2262|33006
1617262800000|2021-04-01 07:40:00|2265|2264|2266.5|2265.5|2266.5|2265.5|2262|2261.5|13788
1617263100000|2021-04-01 07:45:00|2266|2265|2261.5|2261|2266|2265|2259.5|2259|27855
1617263400000|2021-04-01 07:50:00|2261|2260.5|2260|2259|2261.5|2260.5|2257.5|2256|16362
1617263700000|2021-04-01 07:55:00|2260.5|2260|2257|2256|2261|2260|2256.5|2256|8339
1617264000000|2021-04-01 08:00:00|2257.5|2256.5|2252|2251|2259|2258|2250.5|2250|26330
1617264300000|2021-04-01 08:05:00|2251.5|2250.5|2256|2255|2256|2255.5|2250|2249.5|31316
1617264600000|2021-04-01 08:10:00|2255.5|2254.5|2260.5|2259.5|2261|2260|2255|2254|8019
1617264900000|2021-04-01 08:15:00|2261|2260|2262|2261|2262|2261.5|2259|2258.5|10303
1617265200000|2021-04-01 08:20:00|2262.5|2261.5|2266|2265|2267|2266|2262|2261.5|12440
1617265500000|2021-04-01 08:25:00|2266.5|2265.5|2265.5|2265|2269|2268|2265.5|2264.5|27925
1617265800000|2021-04-01 08:30:00|2266|2264.5|2267.5|2266.5|2268.5|2268|2266|2264.5|9959
1617266100000|2021-04-01 08:35:00|2267|2266|2264.5|2263.5|2269.5|2269|2263.5|2262.5|15356
1617266400000|2021-04-01 08:40:00|2265|2264.5|2262.5|2261.5|2266.5|2265.5|2262|2261|5940
1617266700000|2021-04-01 08:45:00|2263|2262|2263|2262|2263.5|2262.5|2261|2260|11705
1617267000000|2021-04-01 08:50:00|2262.5|2261.5|2259.5|2259|2264|2263.5|2259|2258.5|9299
1617267300000|2021-04-01 08:55:00|2260|2259.5|2261|2260|2262.5|2262|2260|2259.5|6276
1617267600000|2021-04-01 09:00:00|2260.5|2259.5|2259.5|2258.5|2261.5|2261|2258.5|2258|38661
1617267900000|2021-04-01 09:05:00|2259|2259|2257.5|2257|2259.5|2259|2256.5|2256|11162
1617268200000|2021-04-01 09:10:00|2258.5|2257.5|2255.5|2255|2259|2258.5|2255.5|2255|5488
1617268500000|2021-04-01 09:15:00|2255|2254.5|2258.5|2258|2259.5|2258.5|2253|2252.5|9343
1617268800000|2021-04-01 09:20:00|2259|2258.5|2262.5|2262|2265.5|2265|2259|2258|45778
1617269100000|2021-04-01 09:25:00|2262|2261.5|2260.5|2260|2266.5|2266|2260|2259.5|90157
1617269400000|2021-04-01 09:30:00|2262.5|2260.5|2258.5|2257.5|2265.5|2265|2257.5|2257|54234
1617269700000|2021-04-01 09:35:00|2258|2258|2258.5|2258|2259.5|2258.5|2257.5|2257|8618
1617270000000|2021-04-01 09:40:00|2258|2257.5|2262|2261|2262|2261.5|2258|2257.5|7522
1617270300000|2021-04-01 09:45:00|2262.5|2261.5|2263|2262.5|2265.5|2265|2262|2261|7530
1617270600000|2021-04-01 09:50:00|2263.5|2262|2266.5|2266|2266.5|2266|2262|2261|35730
1617270900000|2021-04-01 09:55:00|2266|2265.5|2267.5|2267|2268.5|2267.5|2265.5|2265|21577
1617271200000|2021-04-01 10:00:00|2267|2266.5|2266|2265|2268|2267.5|2264.5|2264|25171
1617271500000|2021-04-01 10:05:00|2265.5|2265.5|2263|2262.5|2266.5|2265.5|2261.5|2261|11620
1617271800000|2021-04-01 10:10:00|2263.5|2262|2263|2262.5|2263.5|2263|2262|2261.5|2974
1617272100000|2021-04-01 10:15:00|2263.5|2263|2263|2262|2264|2263.5|2262|2261.5|4867
1617272400000|2021-04-01 10:20:00|2262.5|2262.5|2263|2262.5|2264.5|2264|2262.5|2262|11798
1617272700000|2021-04-01 10:25:00|2263.5|2263|2262|2261|2265|2264.5|2261.5|2261|27166
1617273000000|2021-04-01 10:30:00|2261.5|2261.5|2260|2259|2262|2261.5|2259.5|2259|12710
1617273300000|2021-04-01 10:35:00|2259.5|2258.5|2260|2259.5|2260|2259.5|2258.5|2258|5562
1617273600000|2021-04-01 10:40:00|2259.5|2259|2262|2261|2263.5|2263|2259.5|2259|8825
1617273900000|2021-04-01 10:45:00|2262.5|2261.5|2264|2263|2264.5|2264|2262.5|2261.5|6480
1617274200000|2021-04-01 10:50:00|2264.5|2263.5|2264.5|2264|2265.5|2265|2263.5|2263|7446
1617274500000|2021-04-01 10:55:00|2264|2263.5|2263.5|2263|2265|2264.5|2263|2262.5|14997
1617274800000|2021-04-01 11:00:00|2263|2262.5|2265.5|2265|2266|2265.5|2262|2261.5|11559
1617275100000|2021-04-01 11:05:00|2266|2265.5|2270|2269.5|2271|2270.5|2265.5|2265.5|79177
1617275400000|2021-04-01 11:10:00|2269.5|2269|2269|2268.5|2270|2269.5|2267|2266.5|50018
1617275700000|2021-04-01 11:15:00|2268.5|2268|2271|2270|2271.5|2270.5|2268|2267.5|13900
1617276000000|2021-04-01 11:20:00|2270.5|2269.5|2271|2270.5|2272.5|2272|2270|2269.5|12600
1617276300000|2021-04-01 11:25:00|2270.5|2270|2273|2272.5|2273.5|2273|2270|2269.5|42324
1617276600000|2021-04-01 11:30:00|2272.5|2272|2271.5|2271|2272.5|2272|2271|2270.5|6023
1617276900000|2021-04-01 11:35:00|2271|2270.5|2273.5|2273|2274.5|2274|2271|2270.5|22570
1617277200000|2021-04-01 11:40:00|2273|2272.5|2272|2271|2274.5|2274|2271.5|2271|5908
1617277500000|2021-04-01 11:45:00|2272.5|2271.5|2273|2272.5|2273|2272.5|2271.5|2271|6463
1617277800000|2021-04-01 11:50:00|2272.5|2272|2271|2270.5|2273|2272|2271|2270.5|5042
1617278100000|2021-04-01 11:55:00|2271.5|2271|2271|2270.5|2272|2271.5|2270|2269.5|18672
1617278400000|2021-04-01 12:00:00|2271.5|2271|2271.5|2271|2273|2272.5|2271|2270.5|12597
1617278700000|2021-04-01 12:05:00|2272.5|2271.5|2271.5|2271|2272.5|2272|2271|2270.5|10336
1617279000000|2021-04-01 12:10:00|2271|2270.5|2271|2270.5|2271.5|2271|2270.5|2270|4875
1617279300000|2021-04-01 12:15:00|2270.5|2270|2271|2270.5|2273|2272.5|2270.5|2270|41427
1617279600000|2021-04-01 12:20:00|2271.5|2271|2271|2270.5|2271.5|2271|2269.5|2269|35492
1617279900000|2021-04-01 12:25:00|2271.5|2271|2271|2270|2272.5|2271.5|2269.5|2268.5|35902
1617280200000|2021-04-01 12:30:00|2270.5|2269.5|2263.5|2262.5|2270.5|2270|2263.5|2262.5|12091
1617280500000|2021-04-01 12:35:00|2263|2263|2262|2261.5|2265|2264|2260.5|2260|20854
1617280800000|2021-04-01 12:40:00|2261.5|2261|2264.5|2263.5|2264.5|2263.5|2260|2259.5|17846
1617281100000|2021-04-01 12:45:00|2264|2263|2265|2264.5|2266|2265|2263|2262.5|5754
1617281400000|2021-04-01 12:50:00|2264.5|2264|2264.5|2263.5|2265|2264.5|2263|2262.5|17137
1617281700000|2021-04-01 12:55:00|2264|2263|2267.5|2266.5|2267.5|2267|2264|2263|21239
1617282000000|2021-04-01 13:00:00|2267|2267|2266.5|2266|2268.5|2267.5|2266|2265.5|17765
1617282300000|2021-04-01 13:05:00|2266|2265.5|2266|2265|2266.5|2266|2265.5|2265|5075
1617282600000|2021-04-01 13:10:00|2265.5|2265.5|2264|2263|2265.5|2265.5|2263|2262.5|13382
1617282900000|2021-04-01 13:15:00|2263.5|2263.5|2263.5|2262.5|2264.5|2264|2262|2261.5|7243
1617283200000|2021-04-01 13:20:00|2263|2263|2264.5|2263.5|2265|2264.5|2263|2262|4457
1617283500000|2021-04-01 13:25:00|2264|2264|2263.5|2263|2264.5|2264|2262.5|2262|6047
1617283800000|2021-04-01 13:30:00|2263|2262.5|2261|2260|2264|2263|2259.5|2259|17914
1617284100000|2021-04-01 13:35:00|2260.5|2260.5|2257|2256|2261.5|2261|2256.5|2256|56116
1617284400000|2021-04-01 13:40:00|2257.5|2256.5|2256|2255.5|2257.5|2256.5|2253.5|2253|25545
1617284700000|2021-04-01 13:45:00|2255.5|2255|2259.5|2259|2260|2259.5|2255.5|2255|26373
1617285000000|2021-04-01 13:50:00|2259|2258.5|2256.5|2256|2259|2259|2254|2253|13970
1617285300000|2021-04-01 13:55:00|2256|2255.5|2260|2259|2260.5|2259.5|2256|2255.5|27781
1617285600000|2021-04-01 14:00:00|2260.5|2259.5|2266|2265.5|2267|2266|2260.5|2259.5|27000
1617285900000|2021-04-01 14:05:00|2265.5|2265|2266|2265.5|2270|2269|2265.5|2264.5|28924
1617286200000|2021-04-01 14:10:00|2265.5|2265|2267|2266|2267.5|2267|2264.5|2263.5|26210
1617286500000|2021-04-01 14:15:00|2266.5|2266.5|2269.5|2269|2270|2269.5|2266|2265.5|19718
1617286800000|2021-04-01 14:20:00|2269|2268.5|2267.5|2267|2269.5|2269|2266|2265.5|9458
1617287100000|2021-04-01 14:25:00|2268|2266.5|2268|2267.5|2269|2268.5|2266.5|2266|12479
1617287400000|2021-04-01 14:30:00|2268.5|2267|2265|2264.5|2269|2268.5|2265|2264.5|13225
1617287700000|2021-04-01 14:35:00|2265.5|2265|2265.5|2265|2266|2265.5|2261|2260.5|45817
1617288000000|2021-04-01 14:40:00|2265|2264.5|2267|2266|2267|2266.5|2263.5|2263|17274
1617288300000|2021-04-01 14:45:00|2266.5|2265.5|2266|2265.5|2267.5|2267|2265.5|2265|28785
1617288600000|2021-04-01 14:50:00|2265.5|2265|2262|2261.5|2267|2266.5|2262|2261.5|27631
1617288900000|2021-04-01 14:55:00|2261.5|2261|2270.5|2269.5|2270.5|2270|2260.5|2259.5|57586
1617289200000|2021-04-01 15:00:00|2270|2269|2272.5|2271.5|2273.5|2273|2269|2268.5|64112
1617289500000|2021-04-01 15:05:00|2272|2272|2270|2269.5|2272.5|2272|2270|2269|40064
1617289800000|2021-04-01 15:10:00|2270.5|2269.5|2269|2267.5|2271.5|2270.5|2268.5|2267|2992
1617290100000|2021-04-01 15:15:00|2269.5|2268|2270.5|2269|2271|2270|2269.5|2268|2002
1617290400000|2021-04-01 15:20:00|2270|2268.5|2269|2268|2270.5|2269|2268.5|2267.5|1562
1617290700000|2021-04-01 15:25:00|2268.5|2267.5|2269.5|2268|2271|2270|2267|2266|3346
1617692400000|2021-04-06 07:00:00|2284.5|2283|2281.5|2279.5|2293|2291|2277|2275|154612
1617692700000|2021-04-06 07:05:00|2281|2279|2277|2274.5|2281.5|2279|2272|2270.5|80272
1617693000000|2021-04-06 07:10:00|2276.5|2274|2281|2280.5|2286.5|2285.5|2272.5|2271|66687
1617693300000|2021-04-06 07:15:00|2281.5|2281|2295.5|2294.5|2295.5|2294.5|2281.5|2280.5|43305
1617693600000|2021-04-06 07:20:00|2295|2295|2298.5|2297|2304|2303|2294.5|2293|99683
1617693900000|2021-04-06 07:25:00|2299|2297.5|2307|2306|2308|2307|2297.5|2296|32245
1617694200000|2021-04-06 07:30:00|2307.5|2306.5|2307.5|2306.5|2310|2309|2304|2303|35969
1617694500000|2021-04-06 07:35:00|2308|2307|2314|2313.5|2317.5|2317|2307|2306|195809
1617694800000|2021-04-06 07:40:00|2314.5|2313|2305.5|2305|2315|2314.5|2305.5|2305|34496
1617695100000|2021-04-06 07:45:00|2305|2304.5|2293.5|2292.5|2306|2305.5|2293.5|2292.5|51547
1617695400000|2021-04-06 07:50:00|2293|2293|2291.5|2291|2293|2293|2289|2288|35862
1617695700000|2021-04-06 07:55:00|2291|2290.5|2289.5|2288|2292|2291|2285|2284|26683
1617696000000|2021-04-06 08:00:00|2290|2288.5|2295|2294|2295.5|2295|2289|2288.5|19691
1617696300000|2021-04-06 08:05:00|2294.5|2294.5|2294.5|2294|2295.5|2295|2292.5|2292|21062
1617696600000|2021-04-06 08:10:00|2295|2294.5|2290|2289|2295|2294.5|2289.5|2289|6812
1617696900000|2021-04-06 08:15:00|2289.5|2288.5|2289|2288|2289.5|2288.5|2284.5|2283.5|15522
1617697200000|2021-04-06 08:20:00|2288.5|2287.5|2291|2290|2291.5|2291|2288|2287|9184
1617697500000|2021-04-06 08:25:00|2290.5|2290.5|2286|2285.5|2290.5|2290.5|2283.5|2283|25613
1617697800000|2021-04-06 08:30:00|2286.5|2286|2291.5|2290.5|2292|2291.5|2286.5|2286|11314
1617698100000|2021-04-06 08:35:00|2291|2291|2294|2293.5|2294.5|2294|2291|2291|7551
1617698400000|2021-04-06 08:40:00|2294.5|2294|2296|2295.5|2296|2295.5|2294|2293|11123
1617698700000|2021-04-06 08:45:00|2296.5|2296|2298.5|2297.5|2299.5|2298.5|2296|2295.5|12699
1617699000000|2021-04-06 08:50:00|2298|2297|2297|2296|2299|2298|2296|2295|11224
1617699300000|2021-04-06 08:55:00|2297.5|2296.5|2295.5|2294.5|2299.5|2298.5|2294.5|2293.5|10519
1617699600000|2021-04-06 09:00:00|2295|2294|2291.5|2290.5|2296|2295.5|2291.5|2290.5|16838
1617699900000|2021-04-06 09:05:00|2292|2291.5|2288.5|2288|2292|2291.5|2288.5|2288|22608
1617700200000|2021-04-06 09:10:00|2288|2287.5|2289.5|2288.5|2290.5|2290|2287.5|2287|6122
1617700500000|2021-04-06 09:15:00|2289|2289|2291.5|2291|2292|2291.5|2288.5|2288|6739
1617700800000|2021-04-06 09:20:00|2291|2290.5|2296|2295.5|2296|2295.5|2291|2290.5|7020
1617701100000|2021-04-06 09:25:00|2295.5|2295|2299|2298|2299|2298|2295.5|2295|10639
1617701400000|2021-04-06 09:30:00|2298.5|2297.5|2298.5|2298|2299|2298.5|2296.5|2296|12944
1617701700000|2021-04-06 09:35:00|2299|2298.5|2302.5|2302|2303.5|2302.5|2298.5|2298|23347
1617702000000|2021-04-06 09:40:00|2303|2302.5|2305|2304|2305|2304|2302|2301.5|11758
1617702300000|2021-04-06 09:45:00|2305.5|2304.5|2312.5|2311.5|2312.5|2311.5|2305|2304.5|28322
1617702600000|2021-04-06 09:50:00|2312|2312|2309.5|2309|2312.5|2312|2309|2308.5|14545
1617702900000|2021-04-06 09:55:00|2310|2309.5|2309.5|2308.5|2311|2310.5|2308.5|2308|21083
1617703200000|2021-04-06 10:00:00|2310|2308|2307|2306.5|2311|2310.5|2306.5|2306|7389
1617703500000|2021-04-06 10:05:00|2306.5|2306|2304.5|2303.5|2307|2306|2302.5|2301.5|9183
1617703800000|2021-04-06 10:10:00|2305|2304|2301|2300.5|2306|2305.5|2301|2300.5|45048
1617704100000|2021-04-06 10:15:00|2301.5|2300|2301|2300|2301.5|2301|2298|2297.5|19179
1617704400000|2021-04-06 10:20:00|2300.5|2300.5|2298|2297.5|2301.5|2301|2298|2297.5|8126
1617704700000|2021-04-06 10:25:00|2298.5|2298|2293|2292|2298.5|2298|2292|2291.5|23356
1617705000000|2021-04-06 10:30:00|2292.5|2292.5|2291|2290|2294.5|2294|2290.5|2290|45455
1617705300000|2021-04-06 10:35:00|2290.5|2290.5|2289|2288|2291|2290.5|2288|2287.5|12742
1617705600000|2021-04-06 10:40:00|2288.5|2287.5|2288.5|2288|2289.5|2288.5|2287.5|2287|19051
1617705900000|2021-04-06 10:45:00|2289|2288.5|2291|2290.5|2292|2291.5|2288.5|2288|10694
1617706200000|2021-04-06 10:50:00|2291.5|2291|2296|2295.5|2296|2295.5|2291.5|2291|11789
1617706500000|2021-04-06 10:55:00|2296.5|2296|2296|2295.5|2297|2296.5|2295|2294|9850
1617706800000|2021-04-06 11:00:00|2296.5|2296|2292.5|2292|2296.5|2296|2292.5|2292|7877
1617707100000|2021-04-06 11:05:00|2292|2291.5|2293.5|2293|2295.5|2295|2292|2291.5|10320
1617707400000|2021-04-06 11:10:00|2293|2292.5|2289.5|2288.5|2293.5|2293|2288.5|2288|2399
1617707700000|2021-04-06 11:15:00|2290|2289|2290.5|2289.5|2291|2290|2288|2287|11344
1617708000000|2021-04-06 11:20:00|2291|2290|2290|2289.5|2291.5|2291|2290|2289.5|12099
1617708300000|2021-04-06 11:25:00|2289.5|2289|2290|2289|2291.5|2291|2289|2288|3932
1617708600000|2021-04-06 11:30:00|2289.5|2289.5|2287.5|2287|2290|2289.5|2287|2286.5|7138
1617708900000|2021-04-06 11:35:00|2287|2286.5|2291|2290|2291.5|2291|2287|2286.5|9267
1617709200000|2021-04-06 11:40:00|2290.5|2289.5|2291.5|2291|2292|2291.5|2289|2288.5|10154
1617709500000|2021-04-06 11:45:00|2291|2290.5|2289|2288.5|2291.5|2291|2289|2288.5|43944
1617709800000|2021-04-06 11:50:00|2289.5|2289|2287.5|2287|2289.5|2289|2287|2286|5266
1617710100000|2021-04-06 11:55:00|2288|2287.5|2288|2287.5|2289|2288.5|2287.5|2287|5172
1617710400000|2021-04-06 12:00:00|2287.5|2287|2282.5|2282|2288|2287|2282.5|2282|9664
1617710700000|2021-04-06 12:05:00|2283|2282.5|2283|2282.5|2284|2283.5|2282|2281.5|10825
1617711000000|2021-04-06 12:10:00|2283.5|2283|2283|2282.5|2284|2283.5|2282.5|2282|8193
1617711300000|2021-04-06 12:15:00|2283.5|2282|2277|2276.5|2283.5|2282|2276.5|2276|28079
1617711600000|2021-04-06 12:20:00|2277.5|2277|2277.5|2277|2278|2277.5|2276|2275.5|17617
1617711900000|2021-04-06 12:25:00|2277|2276.5|2276|2275.5|2278|2277.5|2276|2275.5|5603
1617712200000|2021-04-06 12:30:00|2275.5|2275|2278|2277.5|2279.5|2279|2275.5|2275|14922
1617712500000|2021-04-06 12:35:00|2277.5|2277|2274|2273.5|2277.5|2277|2273.5|2273|9695
1617712800000|2021-04-06 12:40:00|2273.5|2273|2272|2271|2274.5|2273.5|2271|2270.5|13156
1617713100000|2021-04-06 12:45:00|2271.5|2271.5|2268.5|2268|2273.5|2273|2268|2267.5|57577
1617713400000|2021-04-06 12:50:00|2268|2267.5|2268|2267.5|2269.5|2269|2265.5|2265|14851
1617713700000|2021-04-06 12:55:00|2267.5|2267|2267.5|2267|2268|2267.5|2265|2264.5|8950
1617714000000|2021-04-06 13:00:00|2268|2267.5|2270|2269.5|2271|2270.5|2266.5|2265.5|16156
1617714300000|2021-04-06 13:05:00|2270.5|2270|2271|2270|2271|2270.5|2269|2268.5|6120
1617714600000|2021-04-06 13:10:00|2270.5|2270.5|2268|2267.5|2271|2270.5|2268|2267.5|11208
1617714900000|2021-04-06 13:15:00|2268.5|2267|2269.5|2268.5|2270.5|2270|2268|2267|17175
1617715200000|2021-04-06 13:20:00|2269|2269|2267|2266.5|2269.5|2269|2266.5|2266|12092
1617715500000|2021-04-06 13:25:00|2266.5|2266|2269|2268.5|2269.5|2268.5|2266.5|2266|14144
1617715800000|2021-04-06 13:30:00|2269.5|2269|2279|2278.5|2279.5|2279|2269.5|2269|25202
1617716100000|2021-04-06 13:35:00|2278.5|2278|2278.5|2277.5|2281.5|2281|2277.5|2277|65687
1617716400000|2021-04-06 13:40:00|2278|2278|2277.5|2277|2280|2279.5|2276.5|2275.5|28004
1617716700000|2021-04-06 13:45:00|2277|2276.5|2279|2278.5|2283.5|2283|2273.5|2273|30912
1617717000000|2021-04-06 13:50:00|2278.5|2278|2280|2279|2281|2280.5|2276.5|2275.5|20319
1617717300000|2021-04-06 13:55:00|2279.5|2279.5|2277.5|2277|2280.5|2280|2276|2275.5|19026
1617717600000|2021-04-06 14:00:00|2277|2276.5|2277.5|2276.5|2280|2279.5|2276|2275|26248
1617717900000|2021-04-06 14:05:00|2277|2277|2273.5|2273|2278.5|2278|2271|2270.5|18824
1617718200000|2021-04-06 14:10:00|2274|2273.5|2277|2276.5|2279.5|2279|2273|2272.5|19282
1617718500000|2021-04-06 14:15:00|2277.5|2277|2276|2275.5|2278|2277.5|2273.5|2272.5|12818
1617718800000|2021-04-06 14:20:00|2275.5|2275|2271|2270.5|2277|2276|2271|2270|15397
1617719100000|2021-04-06 14:25:00|2271.5|2271|2274|2273.5|2277.5|2277|2271|2270.5|73139
1617719400000|2021-04-06 14:30:00|2273.5|2273|2273.5|2272.5|2276|2275|2268.5|2267.5|33299
1617719700000|2021-04-06 14:35:00|2273|2272|2275|2274.5|2276|2275.5|2272.5|2272|11564
1617720000000|2021-04-06 14:40:00|2275.5|2275|2272|2271.5|2276|2275|2271|2270|17233
1617720300000|2021-04-06 14:45:00|2272.5|2272|2274|2273|2275|2274.5|2271|2270.5|23156
1617720600000|2021-04-06 14:50:00|2273.5|2272.5|2271.5|2270.5|2275|2274.5|2270.5|2270|34555
1617720900000|2021-04-06 14:55:00|2272|2271|2270.5|2270|2273.5|2273|2270.5|2270|10547
1617721200000|2021-04-06 15:00:00|2270|2269.5|2267.5|2267|2270.5|2270|2267|2266|29716
1617721500000|2021-04-06 15:05:00|2267|2266.5|2265.5|2265|2268|2267|2265|2264.5|25963
1617721800000|2021-04-06 15:10:00|2265|2264.5|2264.5|2264|2266.5|2266|2264|2263.5|29918
1617722100000|2021-04-06 15:15:00|2265|2264.5|2264.5|2264|2266.5|2266|2263|2262.5|40091
1617722400000|2021-04-06 15:20:00|2265|2264.5|2261.5|2261|2265|2264.5|2260|2259|51084
1617722700000|2021-04-06 15:25:00|2262|2261.5|2265.5|2264.5|2266.5|2266|2261|2260.5|80040
1617778800000|2021-04-07 07:00:00|2273|2271|2269.5|2266.5|2280|2274|2264|2262|71134
1617779100000|2021-04-07 07:05:00|2270|2267|2301|2299|2303|2300.5|2270|2267|56346
1617779400000|2021-04-07 07:10:00|2300.5|2298.5|2300.5|2299.5|2302|2300.5|2293|2290.5|44379
1617779700000|2021-04-07 07:15:00|2301|2299|2298.5|2297|2301.5|2300|2293|2291.5|28467
1617780000000|2021-04-07 07:20:00|2299|2297.5|2292.5|2290.5|2300|2298.5|2291|2290|13169
1617780300000|2021-04-07 07:25:00|2293|2291|2292|2290|2296.5|2295.5|2290|2289|10915
1617780600000|2021-04-07 07:30:00|2291.5|2289.5|2289|2287.5|2293.5|2292|2287|2285.5|10706
1617780900000|2021-04-07 07:35:00|2288.5|2288|2289|2288|2290.5|2290|2283|2282|33736
1617781200000|2021-04-07 07:40:00|2289.5|2288.5|2290|2289|2293|2291.5|2286.5|2285|13216
1617781500000|2021-04-07 07:45:00|2290.5|2289.5|2291|2290|2295.5|2295|2289.5|2288.5|25680
1617781800000|2021-04-07 07:50:00|2290.5|2289.5|2293|2292|2293.5|2292.5|2288.5|2288|12366
1617782100000|2021-04-07 07:55:00|2293.5|2292.5|2295.5|2294.5|2295.5|2294.5|2291|2290.5|6659
1617782400000|2021-04-07 08:00:00|2296|2295|2296|2295.5|2299|2298|2294.5|2294|10737
1617782700000|2021-04-07 08:05:00|2295.5|2295|2290.5|2289.5|2295.5|2295|2289|2288|16519
1617783000000|2021-04-07 08:10:00|2290|2290|2291|2290|2292|2291.5|2289.5|2289|9114
1617783300000|2021-04-07 08:15:00|2290.5|2289.5|2292.5|2291.5|2295.5|2295|2289.5|2289|14914
1617783600000|2021-04-07 08:20:00|2293|2292|2291|2290|2294|2293|2290.5|2290|7245
1617783900000|2021-04-07 08:25:00|2290.5|2290.5|2293|2292|2294.5|2294|2290|2289.5|11433
1617784200000|2021-04-07 08:30:00|2292.5|2292.5|2292.5|2291.5|2294|2293|2292|2291.5|5468
1617784500000|2021-04-07 08:35:00|2292|2292|2294|2293.5|2295|2294|2291|2290.5|14130
1617784800000|2021-04-07 08:40:00|2293.5|2293|2295.5|2294.5|2295.5|2295|2293|2292|8462
1617785100000|2021-04-07 08:45:00|2295|2295|2295|2294.5|2296|2295.5|2294.5|2294|7624
1617785400000|2021-04-07 08:50:00|2295.5|2295|2295.5|2295|2296|2295.5|2293|2292.5|15575
1617785700000|2021-04-07 08:55:00|2296|2294.5|2300.5|2299.5|2301|2300.5|2295|2294.5|36206
1617786000000|2021-04-07 09:00:00|2301|2300|2301.5|2301|2303|2302.5|2300.5|2300|33501
1617786300000|2021-04-07 09:05:00|2301|2300.5|2301|2300.5|2302|2301.5|2300|2299|19827
1617786600000|2021-04-07 09:10:00|2301.5|2301|2301|2300.5|2303|2302.5|2300.5|2300|12659
1617786900000|2021-04-07 09:15:00|2300.5|2300|2302.5|2302|2302.5|2302|2298.5|2298|58087
1617787200000|2021-04-07 09:20:00|2302|2301.5|2301|2300.5|2302.5|2302|2299.5|2299|11419
1617787500000|2021-04-07 09:25:00|2300.5|2300|2301.5|2301|2303|2302|2300.5|2299.5|14496
1617787800000|2021-04-07 09:30:00|2302|2301.5|2300.5|2300|2302|2301.5|2299.5|2299|12764
1617788100000|2021-04-07 09:35:00|2301|2300.5|2302|2301.5|2302|2301.5|2299.5|2299|22362
1617788400000|2021-04-07 09:40:00|2302.5|2302|2297|2296|2302.5|2302|2296.5|2296|12636
1617788700000|2021-04-07 09:45:00|2296.5|2296.5|2296|2295.5|2298|2297.5|2296|2295|8193
1617789000000|2021-04-07 09:50:00|2296.5|2296|2292.5|2291.5|2296.5|2296|2290.5|2290|11486
1617789300000|2021-04-07 09:55:00|2292|2291|2289.5|2288.5|2292|2291.5|2286.5|2286|9003
1617789600000|2021-04-07 10:00:00|2289|2289|2291|2290.5|2293|2292|2287.5|2287|19934
1617789900000|2021-04-07 10:05:00|2291.5|2291|2291.5|2291|2294|2293|2291|2290.5|6538
1617790200000|2021-04-07 10:10:00|2291|2290.5|2292|2291.5|2292.5|2291.5|2289.5|2289|16230
1617790500000|2021-04-07 10:15:00|2291.5|2291|2291.5|2290.5|2292|2291.5|2290.5|2290|7039
1617790800000|2021-04-07 10:20:00|2291|2290|2290|2289.5|2292|2291.5|2289.5|2288.5|12184
1617791100000|2021-04-07 10:25:00|2289.5|2289|2290.5|2290|2291.5|2291|2289.5|2289|9347
1617791400000|2021-04-07 10:30:00|2291|2290.5|2291|2290.5|2293.5|2292.5|2289|2288|11671
1617791700000|2021-04-07 10:35:00|2290.5|2290|2291|2290|2292.5|2291.5|2290.5|2289.5|14437
1617792000000|2021-04-07 10:40:00|2290.5|2289.5|2293|2292|2293.5|2292.5|2290|2289.5|8150
1617792300000|2021-04-07 10:45:00|2292.5|2291.5|2291|2290|2293|2292.5|2289.5|2289|14641
1617792600000|2021-04-07 10:50:00|2291.5|2290.5|2292|2291.5|2292.5|2292|2291|2290.5|6341
1617792900000|2021-04-07 10:55:00|2291.5|2291|2294|2293.5|2294.5|2294|2289|2288.5|14374
1617793200000|2021-04-07 11:00:00|2293.5|2293|2292.5|2291.5|2293.5|2293|2291.5|2291|7384
1617793500000|2021-04-07 11:05:00|2292|2292|2291|2290.5|2293|2292.5|2290.5|2289.5|5192
1617793800000|2021-04-07 11:10:00|2290.5|2290|2290.5|2290|2291.5|2291|2289.5|2288.5|16008
1617794100000|2021-04-07 11:15:00|2291|2290.5|2287|2286|2292.5|2291.5|2287|2286|14060
1617794400000|2021-04-07 11:20:00|2286.5|2285.5|2290.5|2289.5|2290.5|2290|2286|2285.5|19459
1617794700000|2021-04-07 11:25:00|2290|2290|2290|2289.5|2292|2291.5|2289|2288.5|12197
1617795000000|2021-04-07 11:30:00|2290.5|2290|2288.5|2288|2291.5|2291|2288.5|2287.5|13837
1617795300000|2021-04-07 11:35:00|2289|2287.5|2285|2284.5|2289|2288|2285|2284.5|6687
1617795600000|2021-04-07 11:40:00|2284.5|2284|2283|2282.5|2285.5|2285|2283|2282|4129
1617795900000|2021-04-07 11:45:00|2283.5|2283|2285|2284.5|2285.5|2285|2283.5|2283|8282
1617796200000|2021-04-07 11:50:00|2285.5|2284|2285|2284|2286|2285.5|2284|2283.5|16762
1617796500000|2021-04-07 11:55:00|2285.5|2284.5|2285|2284.5|2286.5|2285.5|2284.5|2284|12245
1617796800000|2021-04-07 12:00:00|2284.5|2284|2287.5|2286.5|2288|2287.5|2284|2283.5|6746
1617797100000|2021-04-07 12:05:00|2287|2287|2288|2287.5|2289|2288.5|2287|2287|4801
1617797400000|2021-04-07 12:10:00|2288.5|2288|2288|2287.5|2289.5|2289|2287.5|2287|11584
1617797700000|2021-04-07 12:15:00|2288.5|2288|2284|2283.5|2288.5|2288|2284|2283|21133
1617798000000|2021-04-07 12:20:00|2284.5|2283|2284|2283|2285|2284.5|2283|2282.5|8661
1617798300000|2021-04-07 12:25:00|2283.5|2282.5|2275|2274.5|2283.5|2282.5|2274.5|2274|41672
1617798600000|2021-04-07 12:30:00|2275.5|2275|2269|2267.5|2277|2276|2267|2266|96208
1617798900000|2021-04-07 12:35:00|2269.5|2268|2269|2268|2271|2270.5|2265.5|2264.5|44680
1617799200000|2021-04-07 12:40:00|2269.5|2268.5|2265.5|2265|2271|2270.5|2265|2264.5|30281
1617799500000|2021-04-07 12:45:00|2265|2264.5|2264.5|2263.5|2266.5|2266|2264|2263.5|26254
1617799800000|2021-04-07 12:50:00|2264|2263|2264|2263.5|2268.5|2268|2263.5|2263|14663
1617800100000|2021-04-07 12:55:00|2263.5|2263|2266|2265.5|2266.5|2266|2263.5|2263|14231
1617800400000|2021-04-07 13:00:00|2266.5|2265|2270|2269.5|2270.5|2269.5|2265.5|2265|19568
1617800700000|2021-04-07 13:05:00|2270.5|2269|2270|2269.5|2271.5|2270.5|2268.5|2268|12435
1617801000000|2021-04-07 13:10:00|2270.5|2269|2273.5|2273|2274.5|2273.5|2270.5|2269|18492
1617801300000|2021-04-07 13:15:00|2273|2272.5|2273.5|2273|2277|2276.5|2273|2272.5|19291
1617801600000|2021-04-07 13:20:00|2273|2272.5|2270.5|2269.5|2274|2273|2269|2268|29219
1617801900000|2021-04-07 13:25:00|2270|2269|2270|2269|2271.5|2271|2267.5|2267|42933
1617802200000|2021-04-07 13:30:00|2270.5|2269.5|2275.5|2274.5|2279|2278|2269|2268.5|75135
1617802500000|2021-04-07 13:35:00|2276|2275|2275|2274|2276.5|2276|2272.5|2272|24083
1617802800000|2021-04-07 13:40:00|2275.5|2274.5|2272|2271|2278.5|2278|2271.5|2271|16594
1617803100000|2021-04-07 13:45:00|2272.5|2271.5|2273.5|2272.5|2275.5|2274.5|2271|2270.5|22586
1617803400000|2021-04-07 13:50:00|2273|2272|2273.5|2273|2273.5|2273|2270.5|2269.5|17447
1617803700000|2021-04-07 13:55:00|2273|2272.5|2271.5|2271|2273.5|2272.5|2270|2269.5|18931
1617804000000|2021-04-07 14:00:00|2271|2270.5|2273.5|2272.5|2274.5|2273.5|2268|2267.5|13494
1617804300000|2021-04-07 14:05:00|2273|2273|2273.5|2272.5|2273.5|2273|2270.5|2270|7517
1617804600000|2021-04-07 14:10:00|2273|2272|2274|2273|2275|2274|2272.5|2271.5|8488
1617804900000|2021-04-07 14:15:00|2273.5|2272.5|2273|2272.5|2275|2274.5|2273|2272.5|7068
1617805200000|2021-04-07 14:20:00|2272.5|2272|2274|2273.5|2274.5|2273.5|2271|2270.5|6350
1617805500000|2021-04-07 14:25:00|2273.5|2273|2274|2273.5|2275|2274.5|2272|2271.5|8376
1617805800000|2021-04-07 14:30:00|2274.5|2274|2277|2276|2277|2276|2274|2273.5|10688
1617806100000|2021-04-07 14:35:00|2277.5|2276.5|2274|2273.5|2277.5|2277|2273.5|2273|14661
1617806400000|2021-04-07 14:40:00|2274.5|2274|2276.5|2276|2277|2276|2273|2272.5|26097
1617806700000|2021-04-07 14:45:00|2276|2275.5|2279.5|2279|2281|2280.5|2274.5|2273.5|40243
1617807000000|2021-04-07 14:50:00|2280|2278.5|2278|2277.5|2280|2279.5|2277.5|2277|14456
1617807300000|2021-04-07 14:55:00|2278.5|2278|2278|2277.5|2279.5|2279|2276.5|2276|17208
1617807600000|2021-04-07 15:00:00|2278.5|2277|2271.5|2271|2278.5|2277.5|2271.5|2270.5|17119
1617807900000|2021-04-07 15:05:00|2271|2270.5|2271.5|2271|2272|2271.5|2270|2269.5|12611
1617808200000|2021-04-07 15:10:00|2272|2271.5|2270.5|2270|2272.5|2272|2269.5|2269|25577
1617808500000|2021-04-07 15:15:00|2270|2269.5|2267.5|2267|2270.5|2270|2267.5|2266.5|21006
1617808800000|2021-04-07 15:20:00|2268|2267.5|2263.5|2263|2268|2267.5|2263|2262.5|49039
1617809100000|2021-04-07 15:25:00|2263|2262.5|2266.5|2266|2267|2266.5|2262.5|2262|45979
1617865200000|2021-04-08 07:00:00|2275|2272.5|2270.5|2268|2282|2279|2270.5|2268|68736
1617865500000|2021-04-08 07:05:00|2271|2268.5|2270|2268.5|2272.5|2270.5|2265.5|2263|20391
1617865800000|2021-04-08 07:10:00|2270.5|2269|2272|2271|2276|2274.5|2270.5|2269|15490
1617866100000|2021-04-08 07:15:00|2271.5|2270.5|2274|2273|2276|2275|2270.5|2269.5|14249
1617866400000|2021-04-08 07:20:00|2274.5|2273.5|2272.5|2271.5|2275.5|2275|2272.5|2271|8919
1617866700000|2021-04-08 07:25:00|2273|2271|2268.5|2267.5|2273|2272|2267.5|2266.5|29597
1617867000000|2021-04-08 07:30:00|2268|2267|2266|2265|2268|2267|2262|2261.5|10313
1617867300000|2021-04-08 07:35:00|2265|2264.5|2261|2260|2266.5|2266|2260.5|2259.5|34812
1617867600000|2021-04-08 07:40:00|2260.5|2259.5|2260.5|2259|2260.5|2260|2257.5|2256|24184
1617867900000|2021-04-08 07:45:00|2260|2258.5|2257|2256.5|2260|2258.5|2257|2256.5|18006
1617868200000|2021-04-08 07:50:00|2256.5|2256|2252.5|2252|2256.5|2256|2249.5|2249|93151
1617868500000|2021-04-08 07:55:00|2253|2252.5|2249.5|2249|2254|2253.5|2248.5|2248|36098
1617868800000|2021-04-08 08:00:00|2249|2248.5|2245.5|2245|2250.5|2250|2245.5|2244.5|20438
1617869100000|2021-04-08 08:05:00|2245|2244.5|2241.5|2241|2246.5|2246|2241.5|2241|31766
1617869400000|2021-04-08 08:10:00|2241|2240.5|2237.5|2237|2241.5|2241|2237|2236|29695
1617869700000|2021-04-08 08:15:00|2238|2236.5|2240.5|2240|2241.5|2240.5|2237.5|2236.5|23559
1617870000000|2021-04-08 08:20:00|2241|2240.5|2243.5|2243|2245|2244.5|2240.5|2240|25632
1617870300000|2021-04-08 08:25:00|2244|2243.5|2238|2237.5|2244|2243.5|2238|2237|43617
1617870600000|2021-04-08 08:30:00|2238.5|2238|2238|2237.5|2239.5|2239|2237.5|2237|11718
1617870900000|2021-04-08 08:35:00|2237.5|2237|2240|2239|2241|2240.5|2236|2235.5|18860
1617871200000|2021-04-08 08:40:00|2240.5|2239.5|2242.5|2242|2243|2242.5|2239.5|2239|10504
1617871500000|2021-04-08 08:45:00|2242|2241.5|2242|2241.5|2242|2241.5|2240|2239.5|17502
1617871800000|2021-04-08 08:50:00|2241.5|2241|2243.5|2243|2245|2244.5|2241|2240.5|20129
1617872100000|2021-04-08 08:55:00|2244|2243.5|2237.5|2237|2244|2243.5|2237.5|2237|27085
1617872400000|2021-04-08 09:00:00|2238.5|2237.5|2243.5|2243|2244|2243|2238.5|2237.5|25026
1617872700000|2021-04-08 09:05:00|2243|2242.5|2243.5|2243|2245|2244.5|2241|2240.5|22754
1617873000000|2021-04-08 09:10:00|2244|2243.5|2242|2241.5|2244|2243.5|2241.5|2241|11186
1617873300000|2021-04-08 09:15:00|2242.5|2242|2241.5|2241|2243|2242.5|2241.5|2241|12349
1617873600000|2021-04-08 09:20:00|2242|2241.5|2240|2239.5|2242|2241.5|2238|2237.5|18970
1617873900000|2021-04-08 09:25:00|2240.5|2240|2237|2236.5|2240.5|2240|2236|2235.5|17736
1617874200000|2021-04-08 09:30:00|2236.5|2236|2239|2238|2239|2238|2235|2234|53387
1617874500000|2021-04-08 09:35:00|2238.5|2237.5|2236.5|2236|2240.5|2240|2236.5|2236|46529
1617874800000|2021-04-08 09:40:00|2237|2235.5|2236|2235.5|2238.5|2238|2235|2234.5|18714
1617875100000|2021-04-08 09:45:00|2235.5|2235|2237|2236.5|2237|2236.5|2235.5|2235|14252
1617875400000|2021-04-08 09:50:00|2236.5|2236|2237.5|2237|2239.5|2238.5|2236|2235.5|26559
1617875700000|2021-04-08 09:55:00|2237|2236.5|2239.5|2238.5|2241.5|2241|2237|2236|36862
1617876000000|2021-04-08 10:00:00|2240|2239|2240.5|2240|2242.5|2242|2239.5|2238.5|10999
1617876300000|2021-04-08 10:05:00|2240|2239.5|2234|2233.5|2240.5|2240|2234|2233|17431
1617876600000|2021-04-08 10:10:00|2233.5|2233|2232.5|2232|2234|2233.5|2231.5|2231|29694
1617876900000|2021-04-08 10:15:00|2232|2231.5|2233|2232|2233|2232|2230.5|2230|8958
1617877200000|2021-04-08 10:20:00|2232.5|2232.5|2231|2230.5|2233|2232.5|2230.5|2230|13157
1617877500000|2021-04-08 10:25:00|2231.5|2231|2231|2230|2231.5|2231|2230.5|2230|10571
1617877800000|2021-04-08 10:30:00|2230.5|2230.5|2231|2230|2231.5|2231|2230.5|2230|9522
1617878100000|2021-04-08 10:35:00|2231.5|2230.5|2230.5|2229.5|2231.5|2231|2230|2229|11952
1617878400000|2021-04-08 10:40:00|2230|2230|2229|2228.5|2231|2230.5|2228.5|2228|18459
1617878700000|2021-04-08 10:45:00|2228.5|2228|2226.5|2226|2228.5|2228|2226.5|2226|24493
1617879000000|2021-04-08 10:50:00|2227|2226.5|2225|2224.5|2227|2226.5|2225|2224.5|14216
1617879300000|2021-04-08 10:55:00|2224.5|2224|2226|2225|2229|2228|2224.5|2224|13910
1617879600000|2021-04-08 11:00:00|2226.5|2225.5|2228.5|2228|2229|2228.5|2224.5|2224|17122
1617879900000|2021-04-08 11:05:00|2228|2227.5|2227.5|2226.5|2229|2228.5|2226.5|2226|11075
1617880200000|2021-04-08 11:10:00|2228|2227|2223|2222|2228|2227.5|2218|2217|55877
1617880500000|2021-04-08 11:15:00|2223.5|2222.5|2226|2225.5|2228.5|2228|2223.5|2222|38856
1617880800000|2021-04-08 11:20:00|2226.5|2226|2225.5|2224.5|2226.5|2226|2224|2223.5|13270
1617881100000|2021-04-08 11:25:00|2225|2225|2220|2219.5|2225.5|2225|2219.5|2219|23420
1617881400000|2021-04-08 11:30:00|2219.5|2219|2220.5|2219.5|2221|2220.5|2219|2218.5|9633
1617881700000|2021-04-08 11:35:00|2221|2220|2223|2222.5|2223|2222.5|2220.5|2219.5|11173
1617882000000|2021-04-08 11:40:00|2222.5|2222|2224.5|2224|2225|2224.5|2222.5|2221.5|13140
1617882300000|2021-04-08 11:45:00|2224|2223.5|2225|2224.5|2225|2224.5|2222.5|2221.5|14593
1617882600000|2021-04-08 11:50:00|2224.5|2224|2224|2223|2224.5|2224|2223|2222.5|4619
1617882900000|2021-04-08 11:55:00|2223.5|2222.5|2222|2221|2224|2223.5|2221.5|2221|8354
1617883200000|2021-04-08 12:00:00|2222.5|2221.5|2226|2225|2226|2225.5|2221|2220.5|12873
1617883500000|2021-04-08 12:05:00|2225.5|2225.5|2226.5|2226|2229.5|2228.5|2225.5|2225.5|6561
1617883800000|2021-04-08 12:10:00|2227|2226.5|2226.5|2226|2228|2227|2225.5|2225|14145
1617884100000|2021-04-08 12:15:00|2226|2225.5|2225|2224.5|2226.5|2226|2223|2222.5|11612
1617884400000|2021-04-08 12:20:00|2225.5|2225|2223.5|2223|2225.5|2225|2223.5|2223|5514
1617884700000|2021-04-08 12:25:00|2224|2223.5|2226|2225.5|2226.5|2225.5|2223.5|2223|21115
1617885000000|2021-04-08 12:30:00|2226.5|2226|2222|2221.5|2228|2227|2222|2221.5|16451
1617885300000|2021-04-08 12:35:00|2222.5|2222|2222|2221.5|2224|2223.5|2222|2221.5|11929
1617885600000|2021-04-08 12:40:00|2221.5|2221|2221.5|2221|2222|2221.5|2221|2220.5|20525
1617885900000|2021-04-08 12:45:00|2221|2220.5|2222|2221.5|2224|2223.5|2221|2220.5|18131
1617886200000|2021-04-08 12:50:00|2221.5|2221|2221|2220.5|2222|2221.5|2221|2220|16586
1617886500000|2021-04-08 12:55:00|2221.5|2221|2222.5|2221.5|2224|2223.5|2220.5|2220|24125
1617886800000|2021-04-08 13:00:00|2223|2222|2223|2222.5|2223.5|2222.5|2221|2220.5|13449
1617887100000|2021-04-08 13:05:00|2223.5|2223|2222.5|2221.5|2225|2224.5|2222|2221|18207
1617887400000|2021-04-08 13:10:00|2222|2221|2222|2221|2223|2222.5|2221|2220.5|12968
1617887700000|2021-04-08 13:15:00|2222.5|2221.5|2222.5|2222|2224.5|2224|2222|2221.5|13058
1617888000000|2021-04-08 13:20:00|2223|2222.5|2223|2222.5|2224|2223|2221.5|2221|27784
1617888300000|2021-04-08 13:25:00|2223.5|2223|2224|2223.5|2227|2226.5|2223|2222.5|24524
1617888600000|2021-04-08 13:30:00|2223.5|2223|2216|2215.5|2224|2223|2214.5|2214|70336
1617888900000|2021-04-08 13:35:00|2215.5|2215|2213|2212.5|2217|2216.5|2213|2212.5|43905
1617889200000|2021-04-08 13:40:00|2212.5|2212|2212|2211.5|2215.5|2215|2212|2211|41412
1617889500000|2021-04-08 13:45:00|2211.5|2211|2210.5|2210|2212|2211|2209|2208.5|63193
1617889800000|2021-04-08 13:50:00|2210|2209.5|2213|2212.5|2214.5|2214|2209.5|2209|33481
1617890100000|2021-04-08 13:55:00|2213.5|2213|2213.5|2213|2214.5|2213.5|2210.5|2210|34844
1617890400000|2021-04-08 14:00:00|2214|2213.5|2212.5|2212|2215|2214.5|2212|2211.5|22034
1617890700000|2021-04-08 14:05:00|2212|2211.5|2211|2210.5|2212.5|2212|2207.5|2206.5|36364
1617891000000|2021-04-08 14:10:00|2210.5|2210|2210|2209|2211|2210.5|2207.5|2207|29581
1617891300000|2021-04-08 14:15:00|2209.5|2209.5|2211|2210|2212|2211.5|2208.5|2208|22233
1617891600000|2021-04-08 14:20:00|2210.5|2210.5|2208|2207.5|2211|2210.5|2207.5|2207|37468
1617891900000|2021-04-08 14:25:00|2208.5|2208|2207.5|2207|2208.5|2208|2206|2205.5|32896
1617892200000|2021-04-08 14:30:00|2208|2207.5|2210.5|2210|2211|2210.5|2205.5|2205|48097
1617892500000|2021-04-08 14:35:00|2211|2210.5|2217|2216|2217|2216|2210|2209.5|20934
1617892800000|2021-04-08 14:40:00|2217.5|2216.5|2223|2222.5|2223.5|2223|2216|2215.5|50497
1617893100000|2021-04-08 14:45:00|2223.5|2223|2226.5|2226|2228|2227.5|2223|2222.5|41548
1617893400000|2021-04-08 14:50:00|2227|2226.5|2225.5|2224.5|2228|2227.5|2224|2223|31828
1617893700000|2021-04-08 14:55:00|2225|2225|2225|2224.5|2228.5|2228|2224.5|2224|31449
1617894000000|2021-04-08 15:00:00|2225.5|2225|2227|2226.5|2229.5|2229|2224.5|2224|26880
1617894300000|2021-04-08 15:05:00|2228|2227|2226|2225.5|2230|2229.5|2226|2225.5|35391
1617894600000|2021-04-08 15:10:00|2226.5|2226|2224|2223.5|2227.5|2227|2224|2223.5|21654
1617894900000|2021-04-08 15:15:00|2224.5|2224|2224|2223.5|2227|2226.5|2223.5|2223|35219
1617895200000|2021-04-08 15:20:00|2224.5|2224|2224|2223.5|2225|2224.5|2222|2221.5|35193
1617895500000|2021-04-08 15:25:00|2224.5|2224|2225|2224|2225.5|2224.5|2223|2222.5|22068
1617951600000|2021-04-09 07:00:00|2237|2235|2239.5|2238.5|2241|2239|2234|2232|58908
1617951900000|2021-04-09 07:05:00|2239|2237.5|2241|2239.5|2243|2241|2236.5|2235|35444
1617952200000|2021-04-09 07:10:00|2240.5|2239|2245.5|2244.5|2248|2246.5|2240.5|2239|37547
1617952500000|2021-04-09 07:15:00|2246|2244|2237.5|2236.5|2247|2245.5|2237.5|2236|13675
1617952800000|2021-04-09 07:20:00|2237|2235.5|2231.5|2230.5|2237.5|2236.5|2231.5|2230.5|16704
1617953100000|2021-04-09 07:25:00|2231|2230|2231.5|2230.5|2235|2233.5|2230.5|2229.5|12785
1617953400000|2021-04-09 07:30:00|2231|2230|2226.5|2225|2232|2231|2225|2224|31220
1617953700000|2021-04-09 07:35:00|2226|2224.5|2226.5|2225.5|2229.5|2228.5|2225|2223.5|10231
1617954000000|2021-04-09 07:40:00|2227|2226|2221|2220|2228|2227|2219.5|2219|11050
1617954300000|2021-04-09 07:45:00|2220.5|2219.5|2218.5|2218|2220.5|2219.5|2215.5|2215|20401
1617954600000|2021-04-09 07:50:00|2219|2218.5|2221.5|2220.5|2222|2221|2214.5|2214|156601
1617954900000|2021-04-09 07:55:00|2221|2220|2216|2215|2224|2223|2215|2214|21713
1617955200000|2021-04-09 08:00:00|2215.5|2214.5|2208.5|2207.5|2216|2214.5|2208|2207.5|27471
1617955500000|2021-04-09 08:05:00|2208|2207|2203.5|2202.5|2208.5|2207.5|2203|2202.5|24335
1617955800000|2021-04-09 08:10:00|2203|2202|2201|2200|2205|2204|2200.5|2200|59752
1617956100000|2021-04-09 08:15:00|2200.5|2200.5|2202|2201.5|2204|2203|2200.5|2200|22631
1617956400000|2021-04-09 08:20:00|2201.5|2201|2202|2201.5|2204|2203.5|2201.5|2201|19864
1617956700000|2021-04-09 08:25:00|2202.5|2201|2199|2198|2202.5|2201.5|2195|2194.5|94151
1617957000000|2021-04-09 08:30:00|2199.5|2198.5|2199|2198|2202.5|2202|2198.5|2198|15636
1617957300000|2021-04-09 08:35:00|2199.5|2198.5|2197.5|2197|2203.5|2202.5|2197.5|2197|18259
1617957600000|2021-04-09 08:40:00|2198|2197.5|2197.5|2196.5|2199.5|2199|2195.5|2195|23317
1617957900000|2021-04-09 08:45:00|2197|2197|2197.5|2196.5|2198.5|2198|2196|2195.5|37424
1617958200000|2021-04-09 08:50:00|2197|2196|2198.5|2197.5|2200|2199|2196.5|2196|12178
1617958500000|2021-04-09 08:55:00|2199|2198.5|2199.5|2199|2203|2202.5|2197.5|2197|14782
1617958800000|2021-04-09 09:00:00|2199|2198.5|2199|2198.5|2199.5|2198.5|2198|2197|13885
1617959100000|2021-04-09 09:05:00|2198.5|2198|2197.5|2197|2198.5|2198|2197|2196.5|22135
1617959400000|2021-04-09 09:10:00|2198|2197.5|2200|2199|2200|2199.5|2197.5|2197|5331
1617959700000|2021-04-09 09:15:00|2199.5|2198.5|2198|2197.5|2200|2199|2197.5|2196.5|17919
1617960000000|2021-04-09 09:20:00|2197.5|2197|2197|2196.5|2200|2199.5|2197|2196.5|12252
1617960300000|2021-04-09 09:25:00|2197.5|2197|2196|2195.5|2197.5|2197|2193.5|2193|18293
1617960600000|2021-04-09 09:30:00|2196.5|2196|2199.5|2198.5|2200.5|2200|2196.5|2196|7332
1617960900000|2021-04-09 09:35:00|2199|2198|2197|2196|2199.5|2198.5|2196.5|2196|14387
1617961200000|2021-04-09 09:40:00|2197.5|2196.5|2197|2196|2197.5|2197|2196.5|2195.5|4870
1617961500000|2021-04-09 09:45:00|2197.5|2196.5|2198|2197.5|2199|2198.5|2196.5|2196|20228
1617961800000|2021-04-09 09:50:00|2198.5|2198|2200.5|2199.5|2202|2201|2198|2197.5|27196
1617962100000|2021-04-09 09:55:00|2200|2200|2197|2196.5|2201.5|2200.5|2197|2196|26648
1617962400000|2021-04-09 10:00:00|2197.5|2196|2198|2197.5|2200|2199|2196.5|2196|18788
1617962700000|2021-04-09 10:05:00|2197.5|2197|2198.5|2198|2200|2199.5|2197|2196.5|16696
1617963000000|2021-04-09 10:10:00|2198|2197.5|2200|2199|2202|2201.5|2198|2197.5|71308
1617963300000|2021-04-09 10:15:00|2199.5|2198.5|2202|2201.5|2203|2202.5|2197|2196.5|97501
1617963600000|2021-04-09 10:20:00|2201.5|2201|2203|2202.5|2203|2202.5|2199|2198|28329
1617963900000|2021-04-09 10:25:00|2202.5|2202|2200.5|2200|2202.5|2202|2200|2199.5|11511
1617964200000|2021-04-09 10:30:00|2200|2199.5|2200.5|2200|2202|2201|2199.5|2198.5|12822
1617964500000|2021-04-09 10:35:00|2200|2199.5|2201.5|2201|2203|2202.5|2199.5|2199|12104
1617964800000|2021-04-09 10:40:00|2202|2200.5|2199.5|2199|2202|2201|2199|2198.5|6892
1617965100000|2021-04-09 10:45:00|2200|2199.5|2199.5|2198.5|2200.5|2200|2199|2198.5|2492
1617965400000|2021-04-09 10:50:00|2199|2199|2200|2199.5|2201|2200.5|2199|2198.5|4353
1617965700000|2021-04-09 10:55:00|2199.5|2199|2200|2199.5|2202|2201.5|2199|2198.5|12948
1617966000000|2021-04-09 11:00:00|2199.5|2199|2202|2201.5|2202.5|2202|2199.5|2198.5|11612
1617966300000|2021-04-09 11:05:00|2201.5|2201|2207|2206|2207|2206|2201|2200.5|4815
1617966600000|2021-04-09 11:10:00|2207.5|2206.5|2207.5|2206.5|2208|2207.5|2206.5|2206|8372
1617966900000|2021-04-09 11:15:00|2207|2207|2207.5|2206.5|2209|2208.5|2206.5|2206|10842
1617967200000|2021-04-09 11:20:00|2207|2207|2206.5|2205.5|2207.5|2207|2205.5|2204.5|15730
1617967500000|2021-04-09 11:25:00|2206|2205|2208|2207.5|2209|2208.5|2205.5|2204.5|15031
1617967800000|2021-04-09 11:30:00|2207.5|2207|2208.5|2208|2210.5|2210|2207|2206.5|51874
1617968100000|2021-04-09 11:35:00|2209|2207.5|2210|2209|2210.5|2210|2208|2207.5|11700
1617968400000|2021-04-09 11:40:00|2209.5|2209.5|2209.5|2209|2211|2210.5|2209|2208.5|17660
1617968700000|2021-04-09 11:45:00|2209|2208.5|2210|2209.5|2210.5|2209.5|2208.5|2208|10669
1617969000000|2021-04-09 11:50:00|2209.5|2209|2213|2212.5|2213.5|2212.5|2209.5|2209|16019
1617969300000|2021-04-09 11:55:00|2212.5|2212|2213|2212.5|2214|2213.5|2212.5|2212|22894
1617969600000|2021-04-09 12:00:00|2212.5|2212|2209|2208.5|2213|2212.5|2208|2207|28912
1617969900000|2021-04-09 12:05:00|2208.5|2208|2206|2205.5|2210|2209.5|2206|2205|11743
1617970200000|2021-04-09 12:10:00|2206.5|2205|2205|2204|2207.5|2206.5|2204|2203.5|16605
1617970500000|2021-04-09 12:15:00|2204.5|2204.5|2209|2208.5|2209|2208.5|2203|2202.5|24009
1617970800000|2021-04-09 12:20:00|2208.5|2208|2205.5|2205|2209|2208.5|2205|2204|12820
1617971100000|2021-04-09 12:25:00|2205|2204.5|2205.5|2205|2206|2205.5|2204.5|2204|3699
1617971400000|2021-04-09 12:30:00|2206|2205.5|2209.5|2209|2210|2209|2206|2205.5|6964
1617971700000|2021-04-09 12:35:00|2210|2209.5|2210.5|2210|2213.5|2212.5|2210|2209|11874
1617972000000|2021-04-09 12:40:00|2210|2209.5|2210|2209.5|2211|2210.5|2209.5|2209|5735
1617972300000|2021-04-09 12:45:00|2210.5|2210|2209|2208|2211.5|2211|2206.5|2205.5|49094
1617972600000|2021-04-09 12:50:00|2208.5|2207.5|2208|2207|2210.5|2209.5|2208|2207|7163
1617972900000|2021-04-09 12:55:00|2208.5|2207.5|2208|2207|2210.5|2210|2208|2207|7670
1617973200000|2021-04-09 13:00:00|2207.5|2206.5|2207.5|2206.5|2208|2207.5|2206|2205.5|11100
1617973500000|2021-04-09 13:05:00|2207|2207|2205|2204|2208|2207|2204.5|2204|13543
1617973800000|2021-04-09 13:10:00|2204.5|2204.5|2205|2204.5|2206.5|2206|2204|2203|7295
1617974100000|2021-04-09 13:15:00|2205.5|2205|2203.5|2203|2205.5|2205|2203.5|2203|8835
1617974400000|2021-04-09 13:20:00|2204|2203.5|2202|2201.5|2204|2203.5|2201.5|2201|24530
1617974700000|2021-04-09 13:25:00|2201.5|2201|2200|2199.5|2202|2201.5|2199.5|2199|21091
1617975000000|2021-04-09 13:30:00|2200.5|2200|2203|2202.5|2203.5|2203|2200|2199.5|36169
1617975300000|2021-04-09 13:35:00|2202.5|2202|2202.5|2202|2205|2204.5|2202|2201.5|25352
1617975600000|2021-04-09 13:40:00|2202|2201.5|2196.5|2195.5|2204|2203.5|2196|2195.5|36705
1617975900000|2021-04-09 13:45:00|2196|2196|2197.5|2196.5|2198.5|2198|2195|2194.5|36533
1617976200000|2021-04-09 13:50:00|2198|2197|2197.5|2197|2200.5|2199.5|2197.5|2196.5|19441
1617976500000|2021-04-09 13:55:00|2198|2197.5|2195.5|2195|2198|2197.5|2193.5|2193|25551
1617976800000|2021-04-09 14:00:00|2196|2195.5|2192|2191|2196|2195.5|2190.5|2190|48639
1617977100000|2021-04-09 14:05:00|2191.5|2191.5|2190|2189.5|2193|2192.5|2189.5|2189|17086
1617977400000|2021-04-09 14:10:00|2190.5|2190|2188|2187.5|2191.5|2191|2188|2187.5|31368
1617977700000|2021-04-09 14:15:00|2188.5|2188|2187|2186|2189.5|2189|2184|2183.5|70529
1617978000000|2021-04-09 14:20:00|2186.5|2186.5|2187|2186|2189|2188.5|2186.5|2186|47714
1617978300000|2021-04-09 14:25:00|2186.5|2186.5|2188.5|2188|2189|2188.5|2186|2185.5|31845
1617978600000|2021-04-09 14:30:00|2188|2187.5|2187.5|2187|2191|2190.5|2187|2186.5|44854
1617978900000|2021-04-09 14:35:00|2188|2187.5|2187|2186.5|2189|2188.5|2186|2185.5|64982
1617979200000|2021-04-09 14:40:00|2186.5|2186|2186|2185.5|2188|2187.5|2186|2185.5|20772
1617979500000|2021-04-09 14:45:00|2186.5|2186|2187|2186|2188.5|2187.5|2186|2185.5|41263
1617979800000|2021-04-09 14:50:00|2187.5|2186.5|2186|2185.5|2189|2188|2186|2185.5|37808
1617980100000|2021-04-09 14:55:00|2186.5|2186|2184.5|2184|2186.5|2186|2184|2183.5|45036
1617980400000|2021-04-09 15:00:00|2184|2183|2186|2185.5|2186.5|2185.5|2183|2182.5|83551
1617980700000|2021-04-09 15:05:00|2186.5|2186|2187|2186.5|2189|2188.5|2186|2185.5|31877
1617981000000|2021-04-09 15:10:00|2187.5|2187|2187|2186|2190.5|2190|2187|2186|72613
1617981300000|2021-04-09 15:15:00|2187.5|2186.5|2187|2186.5|2189|2188.5|2186|2185.5|56820
1617981600000|2021-04-09 15:20:00|2187.5|2187|2189|2188.5|2189.5|2189|2187|2186.5|70191
1617981900000|2021-04-09 15:25:00|2189.5|2189|2188|2187|2190.5|2190|2187|2186|118684
1618210800000|2021-04-12 07:00:00|2183|2180|2169.5|2168|2186|2181|2168|2166|180711
1618211100000|2021-04-12 07:05:00|2169|2167|2168.5|2168|2169.5|2168|2160|2159|53046
1618211400000|2021-04-12 07:10:00|2169|2167|2166|2165|2176.5|2175|2166|2165|31167
1618211700000|2021-04-12 07:15:00|2166.5|2166.5|2164.5|2163|2171|2169.5|2163.5|2162.5|28896
1618212000000|2021-04-12 07:20:00|2164|2162.5|2169.5|2168|2170.5|2169|2162|2161|16993
1618212300000|2021-04-12 07:25:00|2169|2168.5|2178|2177|2180|2178.5|2169|2168|14973
1618212600000|2021-04-12 07:30:00|2177.5|2176.5|2181|2179.5|2182|2180.5|2177|2175.5|10844
1618212900000|2021-04-12 07:35:00|2180.5|2179|2184.5|2183.5|2186|2184.5|2180.5|2179|16548
1618213200000|2021-04-12 07:40:00|2185|2183|2180.5|2179.5|2185|2184|2180.5|2179.5|12136
1618213500000|2021-04-12 07:45:00|2179.5|2179|2180|2179|2181|2180|2176.5|2175.5|24843
1618213800000|2021-04-12 07:50:00|2180.5|2179.5|2185|2184|2187|2186|2180|2179|34106
1618214100000|2021-04-12 07:55:00|2184.5|2184.5|2183.5|2183|2186.5|2186|2181|2180|19858
1618214400000|2021-04-12 08:00:00|2184|2182.5|2178|2177.5|2184.5|2183|2178|2177|19753
1618214700000|2021-04-12 08:05:00|2178.5|2178|2178.5|2177.5|2182|2181|2176|2175.5|8885
1618215000000|2021-04-12 08:10:00|2179|2178|2181|2180|2185|2184|2178|2177.5|6825
1618215300000|2021-04-12 08:15:00|2181.5|2180.5|2180|2179|2182|2181|2179|2178.5|1376
1618215600000|2021-04-12 08:20:00|2180.5|2179.5|2179|2178|2181|2180|2178.5|2178|4898
1618215900000|2021-04-12 08:25:00|2179.5|2178.5|2176.5|2175.5|2180.5|2180|2176.5|2175.5|10198
1618216200000|2021-04-12 08:30:00|2177|2176|2181|2180|2181|2180|2176|2175|12063
1618216500000|2021-04-12 08:35:00|2181.5|2180.5|2185|2184.5|2186|2185.5|2181|2180|6515
1618216800000|2021-04-12 08:40:00|2185.5|2185|2186.5|2185.5|2188|2187|2184|2183|7690
1618217100000|2021-04-12 08:45:00|2187|2186|2187.5|2187|2190|2189.5|2186.5|2185.5|7203
1618217400000|2021-04-12 08:50:00|2188|2187.5|2189.5|2189|2192|2191|2188|2187.5|4596
1618217700000|2021-04-12 08:55:00|2190|2188.5|2189.5|2188.5|2190.5|2190|2188|2187.5|6032
1618218000000|2021-04-12 09:00:00|2189|2188|2190|2189.5|2190|2189.5|2188.5|2188|4891
1618218300000|2021-04-12 09:05:00|2190.5|2190|2191|2190|2192.5|2191.5|2189.5|2189|3905
1618218600000|2021-04-12 09:10:00|2190.5|2189.5|2185.5|2184.5|2190.5|2189.5|2185|2184.5|3818
1618218900000|2021-04-12 09:15:00|2185|2185|2187|2186|2188|2187.5|2185|2184.5|10090
1618219200000|2021-04-12 09:20:00|2187.5|2186.5|2192.5|2191.5|2192.5|2192|2187|2186|8531
1618219500000|2021-04-12 09:25:00|2192|2191|2197.5|2196.5|2205|2204.5|2191|2190|65409
1618219800000|2021-04-12 09:30:00|2196.5|2196|2193|2192|2198|2197|2191.5|2190.5|19529
1618220100000|2021-04-12 09:35:00|2193.5|2192.5|2194.5|2193.5|2195.5|2195|2193|2192|6372
1618220400000|2021-04-12 09:40:00|2195|2194|2191.5|2190.5|2195|2194.5|2191.5|2190.5|13626
1618220700000|2021-04-12 09:45:00|2192|2191|2191|2190|2193|2192|2190.5|2190|8416
1618221000000|2021-04-12 09:50:00|2191.5|2190.5|2191|2190|2192.5|2192|2190.5|2190|6504
1618221300000|2021-04-12 09:55:00|2190.5|2190.5|2192|2191|2193|2192.5|2190.5|2190.5|4912
1618221600000|2021-04-12 10:00:00|2192.5|2191.5|2194.5|2193.5|2194.5|2193.5|2190|2189.5|9956
1618221900000|2021-04-12 10:05:00|2194|2194|2195.5|2194.5|2197|2196.5|2192.5|2192|10278
1618222200000|2021-04-12 10:10:00|2196|2195|2199|2198|2199.5|2198.5|2195.5|2195|6853
1618222500000|2021-04-12 10:15:00|2198.5|2198.5|2199|2198|2200|2199.5|2198|2197.5|6898
1618222800000|2021-04-12 10:20:00|2199.5|2198.5|2197.5|2196.5|2199.5|2199|2196.5|2196|10844
1618223100000|2021-04-12 10:25:00|2198|2197|2198|2197|2200|2199.5|2197.5|2197|5547
1618223400000|2021-04-12 10:30:00|2198.5|2197.5|2198|2197|2199|2198.5|2197.5|2196.5|6829
1618223700000|2021-04-12 10:35:00|2198.5|2197.5|2198.5|2197.5|2199.5|2199|2198|2197|4968
1618224000000|2021-04-12 10:40:00|2198|2197|2199.5|2198.5|2199.5|2199|2197.5|2197|3686
1618224300000|2021-04-12 10:45:00|2199|2199|2202.5|2202|2202.5|2202|2199|2198.5|7115
1618224600000|2021-04-12 10:50:00|2203|2202.5|2202.5|2201.5|2203|2202.5|2201.5|2201|4295
1618224900000|2021-04-12 10:55:00|2203|2202|2202|2201|2203|2202.5|2201.5|2201|5495
1618225200000|2021-04-12 11:00:00|2202.5|2201.5|2202|2201|2203|2202.5|2200|2199.5|8349
1618225500000|2021-04-12 11:05:00|2202.5|2201.5|2204|2203.5|2204.5|2204|2201.5|2201|3764
1618225800000|2021-04-12 11:10:00|2204.5|2204|2202|2201.5|2205|2204.5|2202|2201.5|5112
1618226100000|2021-04-12 11:15:00|2202.5|2202|2205.5|2205|2206|2205|2202|2201.5|3290
1618226400000|2021-04-12 11:20:00|2206|2205.5|2206.5|2206|2207.5|2207|2205.5|2205|4489
1618226700000|2021-04-12 11:25:00|2207|2206.5|2206.5|2206|2207.5|2207|2205.5|2205|7417
1618227000000|2021-04-12 11:30:00|2207|2205.5|2208.5|2207.5|2209|2208.5|2206|2205.5|8565
1618227300000|2021-04-12 11:35:00|2208|2207|2204|2203.5|2208|2207.5|2204|2203.5|5856
1618227600000|2021-04-12 11:40:00|2203.5|2203|2204|2203.5|2205.5|2205|2203.5|2203|6358
1618227900000|2021-04-12 11:45:00|2204.5|2204|2203.5|2202.5|2205|2204.5|2203|2202|3554
1618228200000|2021-04-12 11:50:00|2203|2203|2202|2201.5|2203.5|2203|2202|2201.5|4854
1618228500000|2021-04-12 11:55:00|2202.5|2202|2204.5|2204|2204.5|2204|2202|2201.5|24544
1618228800000|2021-04-12 12:00:00|2205|2204.5|2205|2204.5|2206.5|2206|2205|2204|7335
1618229100000|2021-04-12 12:05:00|2204.5|2204|2204.5|2203.5|2207|2206.5|2204.5|2203.5|8808
1618229400000|2021-04-12 12:10:00|2205|2204|2203|2202.5|2205.5|2204.5|2202|2201.5|19175
1618229700000|2021-04-12 12:15:00|2204|2203|2207|2206.5|2207.5|2207|2203.5|2203|12338
1618230000000|2021-04-12 12:20:00|2206.5|2206|2208|2207.5|2208.5|2208|2206.5|2206|3240
1618230300000|2021-04-12 12:25:00|2208.5|2208|2206|2205|2208.5|2208|2205.5|2204.5|5936
1618230600000|2021-04-12 12:30:00|2206.5|2205.5|2206.5|2205.5|2208|2207.5|2206|2205|4023
1618230900000|2021-04-12 12:35:00|2207|2206|2208.5|2208|2210|2209.5|2206.5|2206|10782
1618231200000|2021-04-12 12:40:00|2209|2208.5|2209|2208|2209.5|2209|2208|2207.5|6082
1618231500000|2021-04-12 12:45:00|2208.5|2207.5|2206|2205.5|2208.5|2208|2206|2205|13485
1618231800000|2021-04-12 12:50:00|2206.5|2206|2209|2208.5|2209|2208.5|2204|2203|18869
1618232100000|2021-04-12 12:55:00|2209.5|2208|2212|2211.5|2212.5|2211.5|2208|2207.5|4304
1618232400000|2021-04-12 13:00:00|2212.5|2211|2214.5|2214|2217|2216.5|2212|2211|16623
1618232700000|2021-04-12 13:05:00|2214|2213.5|2214|2213.5|2217.5|2216.5|2214|2213.5|19097
1618233000000|2021-04-12 13:10:00|2214.5|2214|2215|2214|2215|2214.5|2213.5|2212.5|8211
1618233300000|2021-04-12 13:15:00|2214.5|2214.5|2214|2213|2215|2214.5|2212|2211.5|6526
1618233600000|2021-04-12 13:20:00|2214.5|2213.5|2212.5|2212|2215|2214|2212|2211.5|12010
1618233900000|2021-04-12 13:25:00|2213|2212.5|2211|2210|2214|2213.5|2210.5|2210|11033
1618234200000|2021-04-12 13:30:00|2211.5|2210.5|2216|2215.5|2216.5|2216|2211.5|2210.5|14824
1618234500000|2021-04-12 13:35:00|2216.5|2216|2218|2217|2220|2219.5|2215|2214.5|17585
1618234800000|2021-04-12 13:40:00|2217.5|2216.5|2218.5|2218|2220|2219.5|2216|2215.5|18426
1618235100000|2021-04-12 13:45:00|2219|2218.5|2216.5|2215.5|2219.5|2219|2216|2215.5|10618
1618235400000|2021-04-12 13:50:00|2216|2215|2215|2214.5|2216|2215.5|2213.5|2213|12566
1618235700000|2021-04-12 13:55:00|2215.5|2215|2213|2212.5|2216|2215.5|2213|2212.5|9008
1618236000000|2021-04-12 14:00:00|2212.5|2212|2212.5|2212|2215|2214.5|2211.5|2211|257553
1618236300000|2021-04-12 14:05:00|2212|2211.5|2208|2207.5|2212|2211.5|2208|2207.5|22153
1618236600000|2021-04-12 14:10:00|2207.5|2207|2209|2208|2210|2209.5|2207.5|2207|11603
1618236900000|2021-04-12 14:15:00|2209.5|2208.5|2211.5|2211|2212.5|2212|2208.5|2208|13255
1618237200000|2021-04-12 14:20:00|2212|2211.5|2212.5|2212|2213.5|2213|2211.5|2211|8937
1618237500000|2021-04-12 14:25:00|2213|2212.5|2211.5|2211|2213.5|2213|2210.5|2210|10505
1618237800000|2021-04-12 14:30:00|2212|2211.5|2213.5|2213|2213.5|2213|2211|2210.5|13931
1618238100000|2021-04-12 14:35:00|2214|2213.5|2214|2213|2214.5|2214|2212.5|2212|12209
1618238400000|2021-04-12 14:40:00|2213.5|2213.5|2215.5|2215|2217|2216.5|2212.5|2212|28441
1618238700000|2021-04-12 14:45:00|2215|2214.5|2215|2214|2217.5|2217|2212.5|2211.5|22977
1618239000000|2021-04-12 14:50:00|2214.5|2213.5|2211|2210.5|2215|2214|2211|2210.5|24632
1618239300000|2021-04-12 14:55:00|2210.5|2210|2211.5|2211|2212|2211.5|2209.5|2209|5847
1618239600000|2021-04-12 15:00:00|2212|2211.5|2213|2212|2214|2213.5|2212|2211.5|16413
1618239900000|2021-04-12 15:05:00|2212.5|2212.5|2213|2212.5|2213.5|2213|2211.5|2210.5|65654
1618240200000|2021-04-12 15:10:00|2212.5|2212|2211|2210.5|2213|2212.5|2210.5|2210|28273
1618240500000|2021-04-12 15:15:00|2211.5|2211|2214|2213|2215.5|2215|2209|2208.5|25024
1618240800000|2021-04-12 15:20:00|2214.5|2213.5|2215.5|2215|2215.5|2215|2212.5|2212|19153
1618241100000|2021-04-12 15:25:00|2215|2214.5|2215|2214.5|2216.5|2216|2214|2213.5|27109
1618297200000|2021-04-13 07:00:00|2218|2210|2218.5|2216.5|2220.5|2219|2213|2210|31420
1618297500000|2021-04-13 07:05:00|2219.5|2217|2219|2218|2221.5|2220|2217|2216|11503
1618297800000|2021-04-13 07:10:00|2218.5|2217.5|2214.5|2213|2219|2218|2209.5|2208|14301
1618298100000|2021-04-13 07:15:00|2215|2213.5|2214|2212.5|2219|2217.5|2211.5|2210|14574
1618298400000|2021-04-13 07:20:00|2213.5|2212|2212.5|2211|2215|2213.5|2209|2208|14824
1618298700000|2021-04-13 07:25:00|2212|2211.5|2208.5|2207.5|2216|2214.5|2208|2207|9433
1618299000000|2021-04-13 07:30:00|2208|2207|2206|2205|2208|2207|2202.5|2202|44098
1618299300000|2021-04-13 07:35:00|2206.5|2205.5|2211|2210|2211.5|2211|2206|2205.5|11342
1618299600000|2021-04-13 07:40:00|2211.5|2211|2214.5|2213.5|2216|2215|2211.5|2210.5|9262
1618299900000|2021-04-13 07:45:00|2215.5|2214|2214.5|2213|2218.5|2217.5|2213|2212.5|16363
1618300200000|2021-04-13 07:50:00|2215|2213.5|2215|2214|2215|2214.5|2211|2210.5|15853
1618300500000|2021-04-13 07:55:00|2215.5|2215|2216|2215|2217|2216|2214|2213.5|16430
1618300800000|2021-04-13 08:00:00|2215.5|2215.5|2219|2218.5|2220|2219|2215.5|2215.5|11113
1618301100000|2021-04-13 08:05:00|2219.5|2218|2220.5|2220|2221|2220.5|2218|2217.5|18160
1618301400000|2021-04-13 08:10:00|2220|2219.5|2220|2219|2222|2221.5|2219|2218|15496
1618301700000|2021-04-13 08:15:00|2220.5|2218.5|2224.5|2223.5|2226|2225|2220|2218.5|18548
1618302000000|2021-04-13 08:20:00|2225|2224|2230|2229.5|2231|2230|2224|2223.5|15557
1618302300000|2021-04-13 08:25:00|2230.5|2230.5|2237.5|2236.5|2239|2238.5|2230.5|2230.5|60578
1618302600000|2021-04-13 08:30:00|2237|2236|2236.5|2235.5|2238.5|2238|2235|2234|28788
1618302900000|2021-04-13 08:35:00|2237|2236|2236|2235|2237.5|2236.5|2234.5|2233.5|16956
1618303200000|2021-04-13 08:40:00|2236.5|2235.5|2235|2234.5|2238|2237|2234.5|2234|44458
1618303500000|2021-04-13 08:45:00|2235.5|2235|2235.5|2234.5|2236.5|2235.5|2234|2233.5|6615
1618303800000|2021-04-13 08:50:00|2235|2234|2231.5|2230.5|2235|2234.5|2230.5|2229.5|14050
1618304100000|2021-04-13 08:55:00|2231|2230|2229.5|2228.5|2231.5|2230.5|2226.5|2225.5|18426
1618304400000|2021-04-13 09:00:00|2230.5|2229|2233|2232|2233|2232|2230|2229|11762
1618304700000|2021-04-13 09:05:00|2232.5|2232.5|2233.5|2233|2234|2233.5|2232|2231.5|2402
1618305000000|2021-04-13 09:10:00|2233|2232.5|2232.5|2231.5|2234.5|2234|2232|2231|9009
1618305300000|2021-04-13 09:15:00|2232|2232|2229.5|2229|2232|2232|2228.5|2228|15239
1618305600000|2021-04-13 09:20:00|2229|2228.5|2227|2226.5|2229.5|2229|2227|2226.5|9245
1618305900000|2021-04-13 09:25:00|2226.5|2226|2222.5|2222|2226.5|2226|2222|2221.5|24627
1618306200000|2021-04-13 09:30:00|2222|2221.5|2225|2224|2227|2226|2222|2221.5|20474
1618306500000|2021-04-13 09:35:00|2225.5|2224.5|2229.5|2229|2230|2229|2225.5|2224|5321
1618306800000|2021-04-13 09:40:00|2229|2228.5|2228.5|2228|2229.5|2229|2227.5|2227|6391
1618307100000|2021-04-13 09:45:00|2228|2227.5|2230|2229.5|2230|2229.5|2226|2225.5|10359
1618307400000|2021-04-13 09:50:00|2229.5|2229|2236|2235.5|2236|2235.5|2229.5|2229|127467
1618307700000|2021-04-13 09:55:00|2236.5|2236|2235.5|2235|2237|2236.5|2235|2234|8288
1618308000000|2021-04-13 10:00:00|2236|2235.5|2234|2233.5|2236.5|2236|2233|2232.5|6064
1618308300000|2021-04-13 10:05:00|2234.5|2234|2236|2235.5|2236|2235.5|2232.5|2232|11424
1618308600000|2021-04-13 10:10:00|2236.5|2236|2235|2234.5|2236.5|2236|2234.5|2234|13767
1618308900000|2021-04-13 10:15:00|2234.5|2234|2237|2236|2238|2237.5|2234|2233.5|16644
1618309200000|2021-04-13 10:20:00|2236.5|2236.5|2235.5|2235|2237|2236.5|2235|2234.5|13299
1618309500000|2021-04-13 10:25:00|2235|2234.5|2237.5|2237|2238.5|2238|2234.5|2234|16206
1618309800000|2021-04-13 10:30:00|2237|2236.5|2235|2234.5|2238.5|2238|2235|2234.5|5828
1618310100000|2021-04-13 10:35:00|2235.5|2235|2233|2232.5|2235.5|2235|2232|2231.5|9700
1618310400000|2021-04-13 10:40:00|2232.5|2232|2231|2230|2233.5|2233|2231|2230|6890
1618310700000|2021-04-13 10:45:00|2231.5|2230.5|2231.5|2230.5|2232|2231.5|2230.5|2230|3911
1618311000000|2021-04-13 10:50:00|2231|2230|2233|2232|2233.5|2233|2230.5|2230|7136
1618311300000|2021-04-13 10:55:00|2233.5|2232.5|2229.5|2228.5|2233.5|2233|2228|2227.5|13898
1618311600000|2021-04-13 11:00:00|2229|2228|2212.5|2211.5|2229.5|2228|2210|2209|46776
1618311900000|2021-04-13 11:05:00|2212|2211|2220|2219|2221|2220|2211.5|2211|16219
1618312200000|2021-04-13 11:10:00|2219|2218.5|2217.5|2216|2221.5|2220.5|2214|2213.5|25244
1618312500000|2021-04-13 11:15:00|2218|2216.5|2216.5|2215.5|2219|2218.5|2216|2215|4240
1618312800000|2021-04-13 11:20:00|2217|2216|2218.5|2218|2221|2220.5|2217|2216|21187
1618313100000|2021-04-13 11:25:00|2218|2217.5|2218|2217|2218.5|2218|2216|2215|5497
1618313400000|2021-04-13 11:30:00|2217.5|2217.5|2222.5|2221.5|2224|2223|2216.5|2216|86328
1618313700000|2021-04-13 11:35:00|2223|2222|2224|2223|2227.5|2226.5|2222.5|2222|16813
1618314000000|2021-04-13 11:40:00|2223.5|2223.5|2224|2223.5|2226|2225.5|2223|2222.5|9319
1618314300000|2021-04-13 11:45:00|2224.5|2224|2225|2224|2225.5|2225|2221|2220|14337
1618314600000|2021-04-13 11:50:00|2224.5|2223.5|2224.5|2223.5|2225|2224|2223.5|2223|2759
1618314900000|2021-04-13 11:55:00|2225|2224|2222|2221.5|2225.5|2225|2221.5|2220.5|6152
1618315200000|2021-04-13 12:00:00|2221.5|2221|2224|2223|2227|2226|2221.5|2221|15464
1618315500000|2021-04-13 12:05:00|2224.5|2223.5|2224|2223.5|2225|2224.5|2221|2220.5|8972
1618315800000|2021-04-13 12:10:00|2224.5|2224|2219.5|2219|2225|2224.5|2219|2218.5|15267
1618316100000|2021-04-13 12:15:00|2220|2219.5|2224.5|2223.5|2224.5|2223.5|2218.5|2218|28854
1618316400000|2021-04-13 12:20:00|2225|2224|2221.5|2220.5|2225.5|2225|2220.5|2219.5|9721
1618316700000|2021-04-13 12:25:00|2222|2221|2223|2221.5|2224.5|2223.5|2221.5|2220.5|8337
1618317000000|2021-04-13 12:30:00|2221.5|2221|2223.5|2222.5|2226|2225|2221.5|2221|11133
1618317300000|2021-04-13 12:35:00|2223|2222|2223.5|2223|2226.5|2225.5|2222.5|2222|11542
1618317600000|2021-04-13 12:40:00|2224|2223.5|2219|2218|2224|2223.5|2219|2218|4056
1618317900000|2021-04-13 12:45:00|2219.5|2218.5|2217.5|2216.5|2220|2219.5|2217|2216.5|9040
1618318200000|2021-04-13 12:50:00|2217|2217|2215.5|2214.5|2218.5|2217.5|2214.5|2214|9844
1618318500000|2021-04-13 12:55:00|2215|2214|2216.5|2216|2216.5|2216|2214.5|2214|11280
1618318800000|2021-04-13 13:00:00|2217|2216.5|2214.5|2213.5|2217.5|2216.5|2213.5|2213|11612
1618319100000|2021-04-13 13:05:00|2214|2214|2212|2211.5|2215|2214.5|2212|2211|7322
1618319400000|2021-04-13 13:10:00|2212.5|2212|2212|2211.5|2212.5|2212|2211|2210|4940
1618319700000|2021-04-13 13:15:00|2212.5|2212|2210|2209.5|2212.5|2212|2208.5|2208|9902
1618320000000|2021-04-13 13:20:00|2209.5|2209|2203|2202.5|2209.5|2209|2202.5|2202|15520
1618320300000|2021-04-13 13:25:00|2202.5|2202|2203.5|2203|2206|2205.5|2202.5|2201.5|4252
1618320600000|2021-04-13 13:30:00|2203|2202.5|2205.5|2204.5|2208|2207.5|2201.5|2201|45949
1618320900000|2021-04-13 13:35:00|2206|2205|2201.5|2200.5|2207|2206.5|2200.5|2200|45158
1618321200000|2021-04-13 13:40:00|2201|2200|2203|2202|2204.5|2204|2199.5|2199|23906
1618321500000|2021-04-13 13:45:00|2202.5|2201.5|2197.5|2197|2203|2202|2197|2196.5|17702
1618321800000|2021-04-13 13:50:00|2197|2196.5|2199|2198.5|2200|2199|2194|2193|39588
1618322100000|2021-04-13 13:55:00|2200|2198|2199.5|2198.5|2201.5|2200.5|2198|2197.5|30845
1618322400000|2021-04-13 14:00:00|2199|2198|2207|2206|2209|2208.5|2198.5|2198|49860
1618322700000|2021-04-13 14:05:00|2206.5|2205.5|2198.5|2198|2206.5|2205.5|2196.5|2196|17618
1618323000000|2021-04-13 14:10:00|2199|2198.5|2202|2201.5|2203|2202.5|2197|2196.5|28232
1618323300000|2021-04-13 14:15:00|2202.5|2201|2204.5|2204|2205.5|2204.5|2200|2199.5|8284
1618323600000|2021-04-13 14:20:00|2205|2203.5|2208|2207.5|2208.5|2208|2203|2202.5|14197
1618323900000|2021-04-13 14:25:00|2208.5|2208|2208.5|2208|2209|2208|2206|2205|25497
1618324200000|2021-04-13 14:30:00|2209|2208.5|2209|2208.5|2209.5|2208.5|2206.5|2206|10188
1618324500000|2021-04-13 14:35:00|2209.5|2208|2212|2211|2215.5|2215|2209|2208|25960
1618324800000|2021-04-13 14:40:00|2211.5|2211.5|2215|2214|2215|2214|2211|2210|20252
1618325100000|2021-04-13 14:45:00|2214.5|2214.5|2213|2212.5|2216.5|2216|2212.5|2212|18689
1618325400000|2021-04-13 14:50:00|2213.5|2213|2211.5|2211|2213.5|2213|2209|2208.5|45018
1618325700000|2021-04-13 14:55:00|2212|2211.5|2210|2209.5|2212|2211.5|2207.5|2206.5|10504
1618326000000|2021-04-13 15:00:00|2209.5|2209|2209.5|2209|2213|2212|2209.5|2209|11172
1618326300000|2021-04-13 15:05:00|2210|2209.5|2212|2211|2212.5|2212|2209|2208.5|11437
1618326600000|2021-04-13 15:10:00|2212.5|2211.5|2210.5|2209.5|2212.5|2212|2209.5|2209|9619
1618326900000|2021-04-13 15:15:00|2210|2210|2211|2210.5|2211|2210.5|2209.5|2209|7462
1618327200000|2021-04-13 15:20:00|2210.5|2210|2210|2209|2212.5|2212|2209.5|2209|30722
1618327500000|2021-04-13 15:25:00|2209.5|2209.5|2210.5|2210|2211.5|2210.5|2209.5|2209|38023
1618383600000|2021-04-14 07:00:00|2207.5|2202|2200|2198.5|2207.5|2204|2196|2195.5|56800
1618383900000|2021-04-14 07:05:00|2200.5|2199|2201.5|2200.5|2202|2201|2195.5|2195|7087
1618384200000|2021-04-14 07:10:00|2201|2200|2202|2201|2205|2203.5|2197|2196.5|23369
1618384500000|2021-04-14 07:15:00|2201.5|2200.5|2208|2207|2208.5|2207.5|2201|2200.5|26041
1618384800000|2021-04-14 07:20:00|2208.5|2207.5|2208|2207.5|2209.5|2208|2204|2203|9835
1618385100000|2021-04-14 07:25:00|2208.5|2207|2208.5|2207.5|2210|2208.5|2205.5|2204.5|10297
1618385400000|2021-04-14 07:30:00|2208|2207|2213.5|2212.5|2214.5|2213.5|2207|2206.5|12658
1618385700000|2021-04-14 07:35:00|2213|2212|2215.5|2214.5|2216|2215|2212|2211|11842
1618386000000|2021-04-14 07:40:00|2216|2215|2212|2210.5|2216.5|2215.5|2211.5|2210.5|8032
1618386300000|2021-04-14 07:45:00|2212.5|2211|2206.5|2205.5|2212.5|2211.5|2205|2204.5|8642
1618386600000|2021-04-14 07:50:00|2207|2206|2206.5|2205.5|2209|2208.5|2206.5|2205.5|6473
1618386900000|2021-04-14 07:55:00|2207|2206|2206|2205|2210|2208.5|2205|2204.5|7416
1618387200000|2021-04-14 08:00:00|2205.5|2205.5|2209.5|2208.5|2209.5|2208.5|2204.5|2204|1711
1618387500000|2021-04-14 08:05:00|2209|2209|2210|2209|2210|2209.5|2206.5|2206|12833
1618387800000|2021-04-14 08:10:00|2209.5|2208.5|2210|2209|2213|2212|2208.5|2208|20310
1618388100000|2021-04-14 08:15:00|2209.5|2209.5|2209.5|2209|2211.5|2210.5|2207.5|2206.5|8066
1618388400000|2021-04-14 08:20:00|2209|2208.5|2209.5|2209|2211.5|2211|2207.5|2207|7626
1618388700000|2021-04-14 08:25:00|2209|2208.5|2210|2209.5|2210.5|2210|2208|2207.5|8762
1618389000000|2021-04-14 08:30:00|2210.5|2210|2218|2217|2218|2217|2210.5|2209.5|14527
1618389300000|2021-04-14 08:35:00|2218.5|2217.5|2223|2222|2223|2222.5|2218.5|2217.5|15806
1618389600000|2021-04-14 08:40:00|2222.5|2222.5|2223.5|2223|2223.5|2223|2221.5|2220.5|5958
1618389900000|2021-04-14 08:45:00|2223|2222.5|2220|2219.5|2223|2222.5|2219|2218.5|11179
1618390200000|2021-04-14 08:50:00|2220.5|2220|2221.5|2220.5|2223.5|2222.5|2220.5|2219.5|14260
1618390500000|2021-04-14 08:55:00|2221|2221|2224|2223|2225|2224|2221|2220.5|5542
1618390800000|2021-04-14 09:00:00|2223.5|2223.5|2223|2222.5|2225.5|2225|2222.5|2222|8398
1618391100000|2021-04-14 09:05:00|2222.5|2222|2225.5|2225|2226.5|2226|2222.5|2222|7973
1618391400000|2021-04-14 09:10:00|2226|2225.5|2222|2221|2226.5|2225.5|2221.5|2221|8905
1618391700000|2021-04-14 09:15:00|2221.5|2220.5|2221|2220.5|2221.5|2220.5|2218|2217.5|7049
1618392000000|2021-04-14 09:20:00|2221.5|2221|2219.5|2218.5|2223|2222|2218.5|2218|21341
1618392300000|2021-04-14 09:25:00|2219|2219|2217.5|2217|2221.5|2221|2217.5|2216.5|14494
1618392600000|2021-04-14 09:30:00|2217|2216.5|2219.5|2218.5|2219.5|2219|2217|2216.5|6437
1618392900000|2021-04-14 09:35:00|2219|2218|2216.5|2216|2219.5|2219|2216|2215|4842
1618393200000|2021-04-14 09:40:00|2216|2215.5|2215|2214.5|2216.5|2216|2214|2213.5|5413
1618393500000|2021-04-14 09:45:00|2215.5|2214|2212.5|2212|2215.5|2214.5|2211.5|2210.5|4831
1618393800000|2021-04-14 09:50:00|2212|2211.5|2213|2212.5|2214|2213.5|2212|2211.5|5194
1618394100000|2021-04-14 09:55:00|2213.5|2213|2217|2216|2217.5|2216.5|2213.5|2213|2678
1618394400000|2021-04-14 10:00:00|2216.5|2216.5|2218.5|2218|2218.5|2218|2216|2215.5|14714
1618394700000|2021-04-14 10:05:00|2218|2217.5|2218.5|2218|2219.5|2219|2217|2216.5|29361
1618395000000|2021-04-14 10:10:00|2218|2217.5|2222.5|2222|2224|2223.5|2217|2216.5|18273
1618395300000|2021-04-14 10:15:00|2222|2221.5|2226.5|2226|2226.5|2226|2221|2220.5|12614
1618395600000|2021-04-14 10:20:00|2227|2225.5|2228.5|2227.5|2229.5|2229|2226|2225.5|9065
1618395900000|2021-04-14 10:25:00|2228|2227|2229|2228.5|2229|2228.5|2226.5|2226|10425
1618396200000|2021-04-14 10:30:00|2228.5|2228|2225.5|2224.5|2230.5|2230|2225|2224.5|10062
1618396500000|2021-04-14 10:35:00|2226|2225|2227|2226.5|2227.5|2226.5|2225.5|2225|3591
1618396800000|2021-04-14 10:40:00|2226.5|2226|2223.5|2222.5|2226.5|2226|2223|2222|5901
1618397100000|2021-04-14 10:45:00|2224|2223|2224.5|2224|2225|2224.5|2222.5|2222|18137
1618397400000|2021-04-14 10:50:00|2225|2224.5|2227.5|2226.5|2228|2227.5|2222.5|2222|20481
1618397700000|2021-04-14 10:55:00|2227|2227|2226|2225|2227.5|2227|2225|2224|10766
1618398000000|2021-04-14 11:00:00|2225.5|2225.5|2228|2227|2228|2227.5|2225.5|2225.5|9163
1618398300000|2021-04-14 11:05:00|2227.5|2227.5|2227|2226.5|2228|2227.5|2224.5|2224|9128
1618398600000|2021-04-14 11:10:00|2226.5|2226|2227.5|2227|2228|2227|2226|2225|8533
1618398900000|2021-04-14 11:15:00|2227|2226.5|2228.5|2228|2229|2228|2226.5|2226|8069
1618399200000|2021-04-14 11:20:00|2229|2228.5|2228.5|2228|2232|2231.5|2228.5|2228|19537
1618399500000|2021-04-14 11:25:00|2228|2227.5|2228.5|2227.5|2230.5|2230|2225.5|2225|20063
1618399800000|2021-04-14 11:30:00|2228|2228|2229.5|2229|2230|2229.5|2226.5|2225.5|17793
1618400100000|2021-04-14 11:35:00|2230|2229.5|2228|2227.5|2231|2230.5|2228|2227.5|7699
1618400400000|2021-04-14 11:40:00|2227.5|2227|2227.5|2226.5|2229|2228.5|2226|2225.5|10888
1618400700000|2021-04-14 11:45:00|2227|2226|2224.5|2224|2228|2227.5|2224.5|2224|5533
1618401000000|2021-04-14 11:50:00|2224|2223.5|2227.5|2227|2228|2227.5|2223.5|2223|13932
1618401300000|2021-04-14 11:55:00|2228|2227.5|2230|2229|2231.5|2230.5|2228|2227.5|14370
1618401600000|2021-04-14 12:00:00|2229.5|2229.5|2232|2231|2232|2231|2229|2228.5|10770
1618401900000|2021-04-14 12:05:00|2231.5|2231.5|2229.5|2229|2232|2231.5|2229|2228.5|7758
1618402200000|2021-04-14 12:10:00|2230|2229.5|2230.5|2230|2231.5|2231|2229.5|2229|7691
1618402500000|2021-04-14 12:15:00|2230|2229.5|2226.5|2226|2230.5|2230|2226|2225|5803
1618402800000|2021-04-14 12:20:00|2226|2225.5|2225|2224.5|2226.5|2226|2224.5|2224|10774
1618403100000|2021-04-14 12:25:00|2225.5|2224|2224|2223|2226|2225.5|2224|2223|6212
1618403400000|2021-04-14 12:30:00|2223.5|2223.5|2223.5|2223|2224.5|2224|2222|2221.5|17142
1618403700000|2021-04-14 12:35:00|2224|2223.5|2221|2220|2225|2224.5|2220|2219.5|9659
1618404000000|2021-04-14 12:40:00|2220.5|2220.5|2219|2218.5|2221.5|2221|2219|2218.5|21460
1618404300000|2021-04-14 12:45:00|2218.5|2218|2218|2217.5|2219.5|2219|2216.5|2216|16185
1618404600000|2021-04-14 12:50:00|2217.5|2217|2220.5|2220|2222|2221.5|2217|2216.5|29613
1618404900000|2021-04-14 12:55:00|2220|2219.5|2213.5|2213|2221|2220|2212.5|2212|21188
1618405200000|2021-04-14 13:00:00|2213|2212.5|2217.5|2217|2218|2217.5|2212|2211.5|32313
1618405500000|2021-04-14 13:05:00|2218|2217.5|2214.5|2214|2219|2218|2214|2213.5|18284
1618405800000|2021-04-14 13:10:00|2215|2214.5|2210|2209|2216|2215.5|2209|2208.5|23702
1618406100000|2021-04-14 13:15:00|2209.5|2209.5|2212|2211.5|2212.5|2212|2207.5|2207|17604
1618406400000|2021-04-14 13:20:00|2211.5|2211|2211.5|2210.5|2212|2211.5|2209.5|2209|12876
1618406700000|2021-04-14 13:25:00|2212|2211|2211.5|2211|2213|2212.5|2210|2209.5|10093
1618407000000|2021-04-14 13:30:00|2212|2211.5|2216|2215|2220.5|2220|2211.5|2211|29670
1618407300000|2021-04-14 13:35:00|2215.5|2214.5|2222.5|2221.5|2223.5|2223|2215|2214.5|32196
1618407600000|2021-04-14 13:40:00|2222|2222|2220.5|2219.5|2223|2222.5|2219|2218.5|22284
1618407900000|2021-04-14 13:45:00|2221|2220|2220.5|2220|2222|2221.5|2219|2218.5|14978
1618408200000|2021-04-14 13:50:00|2221|2220.5|2221|2220|2223.5|2223|2220.5|2220|13682
1618408500000|2021-04-14 13:55:00|2220.5|2219.5|2226.5|2226|2227|2226|2220|2219.5|16141
1618408800000|2021-04-14 14:00:00|2227|2226.5|2226.5|2225.5|2227.5|2227|2224.5|2224|16416
1618409100000|2021-04-14 14:05:00|2226|2226|2230.5|2230|2233.5|2233|2226|2225.5|21168
1618409400000|2021-04-14 14:10:00|2231|2230.5|2233.5|2233|2234.5|2234|2230.5|2230|20008
1618409700000|2021-04-14 14:15:00|2233|2232.5|2233.5|2232.5|2233.5|2233|2231|2230.5|17169
1618410000000|2021-04-14 14:20:00|2233|2232|2231|2230.5|2234|2233.5|2227|2226|21476
1618410300000|2021-04-14 14:25:00|2230.5|2230|2228.5|2228|2232|2231.5|2228.5|2228|11521
1618410600000|2021-04-14 14:30:00|2229|2228.5|2233|2232|2236.5|2235.5|2229|2228.5|26055
1618410900000|2021-04-14 14:35:00|2232.5|2232.5|2236.5|2236|2238|2237.5|2231.5|2230.5|25475
1618411200000|2021-04-14 14:40:00|2236|2235.5|2239.5|2238.5|2239.5|2239|2236|2235|46154
1618411500000|2021-04-14 14:45:00|2239|2238|2238|2237.5|2239.5|2238.5|2236.5|2236|8436
1618411800000|2021-04-14 14:50:00|2238.5|2238|2236|2235.5|2239.5|2239|2236|2235|14810
1618412100000|2021-04-14 14:55:00|2236.5|2236|2235|2234.5|2238|2237|2234.5|2234|19006
1618412400000|2021-04-14 15:00:00|2235.5|2235|2236|2235.5|2237|2236.5|2234|2233.5|11995
1618412700000|2021-04-14 15:05:00|2235.5|2235|2236|2235|2236.5|2236|2234.5|2234|15614
1618413000000|2021-04-14 15:10:00|2235.5|2234.5|2232|2231.5|2235.5|2235|2232|2231|14287
1618413300000|2021-04-14 15:15:00|2231.5|2231|2231|2230.5|2234|2233.5|2230.5|2230|25582
1618413600000|2021-04-14 15:20:00|2231.5|2231|2231.5|2231|2232|2231.5|2228.5|2228|58151
1618413900000|2021-04-14 15:25:00|2231|2230.5|2234.5|2233.5|2234.5|2234|2228.5|2228|46839
1618470000000|2021-04-15 07:00:00|2238|2237|2249.5|2248|2250|2249.5|2238|2236.5|71534
1618470300000|2021-04-15 07:05:00|2250|2248.5|2252|2251.5|2253|2252|2248|2246|66718
1618470600000|2021-04-15 07:10:00|2251.5|2251|2240|2238|2252|2251|2238|2236.5|27965
1618470900000|2021-04-15 07:15:00|2240.5|2238.5|2235|2233.5|2243|2241.5|2235|2233|14570
1618471200000|2021-04-15 07:20:00|2234.5|2233|2229.5|2228|2235.5|2234|2229.5|2227.5|11707
1618471500000|2021-04-15 07:25:00|2230|2228.5|2235|2234|2237.5|2236|2230|2228|21618
1618471800000|2021-04-15 07:30:00|2235.5|2234.5|2231.5|2230|2238.5|2237.5|2231|2230|11905
1618472100000|2021-04-15 07:35:00|2232|2230.5|2230.5|2229.5|2232|2231|2224.5|2224|13263
1618472400000|2021-04-15 07:40:00|2231.5|2230|2226|2225|2235.5|2234|2226|2225|27037
1618472700000|2021-04-15 07:45:00|2226.5|2225.5|2227.5|2226.5|2229.5|2229|2225|2224.5|20285
1618473000000|2021-04-15 07:50:00|2228|2227|2228.5|2227|2230|2229|2225|2224.5|13070
1618473300000|2021-04-15 07:55:00|2229|2227.5|2230|2229|2232|2231|2227.5|2226.5|10534
1618473600000|2021-04-15 08:00:00|2229.5|2229.5|2232.5|2232|2236.5|2235|2229.5|2228.5|17087
1618473900000|2021-04-15 08:05:00|2232|2231.5|2233.5|2232.5|2235|2234|2230|2229|16380
1618474200000|2021-04-15 08:10:00|2233|2232|2234|2233.5|2234.5|2234|2232|2231|11165
1618474500000|2021-04-15 08:15:00|2233.5|2233|2237.5|2236.5|2239|2238.5|2233|2232.5|23258
1618474800000|2021-04-15 08:20:00|2237|2236|2234|2233|2238|2237|2234|2233|12397
1618475100000|2021-04-15 08:25:00|2233.5|2232.5|2233|2232.5|2234.5|2234|2232|2231|15447
1618475400000|2021-04-15 08:30:00|2232.5|2232|2242.5|2241.5|2242.5|2242|2232|2231|21266
1618475700000|2021-04-15 08:35:00|2243|2242|2240|2239.5|2243|2242|2239|2238|17828
1618476000000|2021-04-15 08:40:00|2240.5|2240|2236|2235.5|2241.5|2241|2236|2235.5|15502
1618476300000|2021-04-15 08:45:00|2236.5|2235|2238|2237.5|2238.5|2237.5|2235.5|2235|7427
1618476600000|2021-04-15 08:50:00|2238.5|2238|2236.5|2235.5|2239|2238|2236.5|2235.5|6933
1618476900000|2021-04-15 08:55:00|2236|2236|2235|2234|2238|2237.5|2234|2233.5|11035
1618477200000|2021-04-15 09:00:00|2234.5|2233.5|2238|2237|2238|2237|2233.5|2232.5|8321
1618477500000|2021-04-15 09:05:00|2238.5|2237.5|2235.5|2235|2240|2239|2235.5|2235|8117
1618477800000|2021-04-15 09:10:00|2236|2235.5|2234.5|2233.5|2236.5|2236|2233|2232.5|7350
1618478100000|2021-04-15 09:15:00|2235|2234|2231|2230.5|2235.5|2234.5|2230.5|2230|14009
1618478400000|2021-04-15 09:20:00|2230.5|2230|2234.5|2234|2234.5|2234|2230|2229|8611
1618478700000|2021-04-15 09:25:00|2234|2233.5|2233|2232.5|2234|2234|2232|2231.5|33483
1618479000000|2021-04-15 09:30:00|2232.5|2232|2232.5|2232|2233.5|2233|2231|2230.5|14804
1618479300000|2021-04-15 09:35:00|2232|2231.5|2231.5|2231|2234|2233.5|2231|2230.5|6889
1618479600000|2021-04-15 09:40:00|2232|2231.5|2230.5|2230|2233|2232.5|2230.5|2230|7436
1618479900000|2021-04-15 09:45:00|2231|2230.5|2230|2229.5|2232|2231.5|2229.5|2228.5|8085
1618480200000|2021-04-15 09:50:00|2230.5|2230|2232.5|2232|2233.5|2233|2230.5|2230|7363
1618480500000|2021-04-15 09:55:00|2233|2232.5|2237|2236.5|2237.5|2236.5|2233|2232|5505
1618480800000|2021-04-15 10:00:00|2236.5|2236|2237|2236.5|2237.5|2237|2236|2235.5|7333
1618481100000|2021-04-15 10:05:00|2237.5|2236|2237|2236|2238|2237.5|2236|2235.5|6171
1618481400000|2021-04-15 10:10:00|2237.5|2236.5|2237.5|2237|2238|2237.5|2236|2235.5|7268
1618481700000|2021-04-15 10:15:00|2238|2237.5|2234|2233.5|2238|2237.5|2233.5|2232.5|8743
1618482000000|2021-04-15 10:20:00|2233.5|2233|2234|2233.5|2234|2233.5|2231.5|2231|11662
1618482300000|2021-04-15 10:25:00|2233.5|2233|2233.5|2233|2234|2233.5|2231.5|2230.5|5782
1618482600000|2021-04-15 10:30:00|2233|2232.5|2233|2232.5|2234.5|2234|2232.5|2232|11800
1618482900000|2021-04-15 10:35:00|2232.5|2232|2232.5|2232|2234|2233.5|2231|2230|12287
1618483200000|2021-04-15 10:40:00|2232|2231.5|2234|2233.5|2234.5|2233.5|2231|2230.5|5875
1618483500000|2021-04-15 10:45:00|2234.5|2234|2232.5|2232|2235|2234.5|2232|2231.5|8887
1618483800000|2021-04-15 10:50:00|2232|2231.5|2231.5|2231|2232.5|2232|2230|2229.5|9855
1618484100000|2021-04-15 10:55:00|2232|2230.5|2233.5|2233|2234|2233.5|2230.5|2230|8485
1618484400000|2021-04-15 11:00:00|2234|2233.5|2235.5|2235|2236|2235.5|2233|2232.5|8773
1618484700000|2021-04-15 11:05:00|2235|2234.5|2234|2233.5|2237|2236|2234|2233.5|12230
1618485000000|2021-04-15 11:10:00|2233.5|2233|2233|2232.5|2235|2234.5|2233|2232.5|5308
1618485300000|2021-04-15 11:15:00|2232.5|2232|2229|2228.5|2233.5|2233|2229|2228|15024
1618485600000|2021-04-15 11:20:00|2228.5|2228|2224.5|2224|2228.5|2228.5|2224|2223.5|18081
1618485900000|2021-04-15 11:25:00|2224|2223.5|2226.5|2225.5|2227|2226|2223|2222.5|11546
1618486200000|2021-04-15 11:30:00|2226|2225|2223|2222.5|2226|2225.5|2222.5|2222|5401
1618486500000|2021-04-15 11:35:00|2222.5|2222|2221.5|2221|2223.5|2222.5|2221.5|2221|9326
1618486800000|2021-04-15 11:40:00|2222|2221.5|2222|2221.5|2223|2222|2220.5|2220|12091
1618487100000|2021-04-15 11:45:00|2221.5|2221|2225|2224.5|2225.5|2225|2221.5|2221|6032
1618487400000|2021-04-15 11:50:00|2225.5|2225|2226|2225.5|2227.5|2227|2225.5|2225|6568
1618487700000|2021-04-15 11:55:00|2225.5|2225|2228|2227|2228|2227|2224.5|2224|4618
1618488000000|2021-04-15 12:00:00|2227.5|2227.5|2227.5|2227|2228.5|2228|2227|2226.5|6626
1618488300000|2021-04-15 12:05:00|2227|2226.5|2229.5|2229|2230|2229.5|2225.5|2225|14744
1618488600000|2021-04-15 12:10:00|2229|2228.5|2228.5|2228|2229.5|2229|2227.5|2227|8243
1618488900000|2021-04-15 12:15:00|2229|2228.5|2230.5|2230|2231.5|2230.5|2229|2228.5|8803
1618489200000|2021-04-15 12:20:00|2231|2230.5|2232|2231.5|2232|2231.5|2229.5|2229|7024
1618489500000|2021-04-15 12:25:00|2231.5|2231|2234|2233.5|2234.5|2233.5|2231|2230.5|9913
1618489800000|2021-04-15 12:30:00|2234.5|2234|2236|2235.5|2237|2236.5|2234|2234|10930
1618490100000|2021-04-15 12:35:00|2235.5|2235|2235.5|2235|2236|2235.5|2233|2232.5|11596
1618490400000|2021-04-15 12:40:00|2236|2235.5|2236|2235|2238|2237.5|2235|2234.5|13058
1618490700000|2021-04-15 12:45:00|2235.5|2235.5|2238|2237|2238|2237.5|2235|2234|8049
1618491000000|2021-04-15 12:50:00|2237.5|2236.5|2239|2238|2239|2238.5|2236|2235.5|16438
1618491300000|2021-04-15 12:55:00|2238.5|2238.5|2239|2238.5|2241|2240.5|2238.5|2238|12299
1618491600000|2021-04-15 13:00:00|2238.5|2238|2239.5|2239|2240|2239|2236|2235.5|57605
1618491900000|2021-04-15 13:05:00|2240|2239.5|2241|2240.5|2241|2240.5|2239.5|2239|9696
1618492200000|2021-04-15 13:10:00|2240.5|2240|2243|2242.5|2243.5|2242.5|2239.5|2239|7970
1618492500000|2021-04-15 13:15:00|2243.5|2243|2245|2244.5|2245|2244.5|2243|2242.5|12878
1618492800000|2021-04-15 13:20:00|2244.5|2244|2242|2241.5|2245|2244.5|2241.5|2241|13541
1618493100000|2021-04-15 13:25:00|2242.5|2242|2246|2245.5|2247|2246|2242.5|2242|11751
1618493400000|2021-04-15 13:30:00|2245.5|2245|2236.5|2235.5|2245.5|2245|2235.5|2234.5|73681
1618493700000|2021-04-15 13:35:00|2236|2236|2236.5|2235.5|2238.5|2238|2233|2232|54358
1618494000000|2021-04-15 13:40:00|2236|2236|2230.5|2230|2236.5|2236|2230|2229|47813
1618494300000|2021-04-15 13:45:00|2231|2229.5|2225|2224.5|2231.5|2231|2225|2224|23761
1618494600000|2021-04-15 13:50:00|2224.5|2224|2227.5|2226.5|2229|2228.5|2223|2222|38320
1618494900000|2021-04-15 13:55:00|2228|2227|2228.5|2227.5|2228.5|2228|2225|2224.5|18660
1618495200000|2021-04-15 14:00:00|2229|2228|2222.5|2222|2229.5|2228.5|2222.5|2222|21221
1618495500000|2021-04-15 14:05:00|2222|2221.5|2218|2217.5|2222.5|2222|2215|2214.5|48942
1618495800000|2021-04-15 14:10:00|2218.5|2218|2217|2216.5|2220|2219|2216|2215.5|20152
1618496100000|2021-04-15 14:15:00|2216.5|2216|2214|2213.5|2217|2216.5|2213.5|2213|18664
1618496400000|2021-04-15 14:20:00|2214.5|2214|2214.5|2214|2216|2215|2213.5|2213|12169
1618496700000|2021-04-15 14:25:00|2215|2214.5|2214.5|2213.5|2215.5|2215|2213.5|2213|17128
1618497000000|2021-04-15 14:30:00|2214|2214|2216.5|2216|2217.5|2217|2214|2214|10927
1618497300000|2021-04-15 14:35:00|2216|2215.5|2218|2217|2220|2219.5|2216|2215.5|33981
1618497600000|2021-04-15 14:40:00|2217.5|2217.5|2220.5|2220|2221|2220|2217.5|2217|9041
1618497900000|2021-04-15 14:45:00|2221|2220.5|2223.5|2223|2223.5|2223|2220.5|2220|7946
1618498200000|2021-04-15 14:50:00|2224|2223.5|2224.5|2224|2226.5|2226|2222|2221|20761
1618498500000|2021-04-15 14:55:00|2225|2224.5|2224|2223.5|2225.5|2225|2223.5|2223|16032
1618498800000|2021-04-15 15:00:00|2224.5|2224|2224|2223.5|2225|2224.5|2221.5|2221|22829
1618499100000|2021-04-15 15:05:00|2223.5|2223|2221.5|2221|2225|2224.5|2220|2219|19514
1618499400000|2021-04-15 15:10:00|2222|2221.5|2218|2217.5|2222|2221.5|2217|2216.5|14742
1618499700000|2021-04-15 15:15:00|2217.5|2217|2218.5|2218|2219|2218|2216.5|2216|14970
1618500000000|2021-04-15 15:20:00|2219|2218.5|2217.5|2217|2219.5|2218.5|2215.5|2214.5|30027
1618500300000|2021-04-15 15:25:00|2218|2217.5|2215|2214|2218.5|2217.5|2213|2212.5|46348
1618556400000|2021-04-16 07:00:00|2216.5|2214.5|2221|2219.5|2223.5|2221.5|2216.5|2214.5|33528
1618556700000|2021-04-16 07:05:00|2220.5|2220|2234.5|2233|2234.5|2233|2220.5|2219|7380
1618557000000|2021-04-16 07:10:00|2235|2233.5|2231|2229.5|2239|2237|2229.5|2228|35099
1618557300000|2021-04-16 07:15:00|2230.5|2230|2235.5|2234|2235.5|2234|2230.5|2229.5|7650
1618557600000|2021-04-16 07:20:00|2236|2234.5|2238.5|2237.5|2239.5|2239|2233.5|2232.5|26985
1618557900000|2021-04-16 07:25:00|2238|2237|2233.5|2233|2238|2237|2233.5|2232.5|10062
1618558200000|2021-04-16 07:30:00|2234|2232.5|2239|2238|2239.5|2238|2232.5|2231.5|35181
1618558500000|2021-04-16 07:35:00|2239.5|2238.5|2242.5|2242|2243|2242|2237.5|2236|19057
1618558800000|2021-04-16 07:40:00|2242|2241.5|2240.5|2239.5|2243|2242|2240|2239|8821
1618559100000|2021-04-16 07:45:00|2241|2239|2241.5|2240.5|2243|2242.5|2239.5|2238.5|6510
1618559400000|2021-04-16 07:50:00|2241|2241|2243|2242|2244|2243.5|2239.5|2238.5|29202
1618559700000|2021-04-16 07:55:00|2242.5|2241.5|2238|2237|2243.5|2243|2236.5|2235.5|13356
1618560000000|2021-04-16 08:00:00|2238.5|2237.5|2235|2234.5|2240.5|2239.5|2235|2234.5|27710
1618560300000|2021-04-16 08:05:00|2234.5|2234|2234.5|2234|2236|2235.5|2233|2232|8848
1618560600000|2021-04-16 08:10:00|2235|2234.5|2234|2233.5|2236|2235.5|2233|2232|19099
1618560900000|2021-04-16 08:15:00|2234.5|2234|2230.5|2230|2235.5|2235|2230.5|2230|8112
1618561200000|2021-04-16 08:20:00|2230|2229.5|2232|2231.5|2232|2231.5|2228|2227.5|14498
1618561500000|2021-04-16 08:25:00|2231.5|2231|2237|2236.5|2237|2236.5|2231.5|2231|11629
1618561800000|2021-04-16 08:30:00|2237.5|2237|2237|2236.5|2237.5|2237|2235.5|2235|4812
1618562100000|2021-04-16 08:35:00|2236.5|2236|2239.5|2239|2240|2239|2235.5|2235|12060
1618562400000|2021-04-16 08:40:00|2239|2238.5|2241.5|2241|2242|2241.5|2238.5|2238|10134
1618562700000|2021-04-16 08:45:00|2241|2240.5|2241|2240|2242.5|2242|2240.5|2240|9035
1618563000000|2021-04-16 08:50:00|2241.5|2240.5|2241.5|2241|2242.5|2242|2240.5|2240|9385
1618563300000|2021-04-16 08:55:00|2241|2240.5|2240|2239.5|2241.5|2240.5|2240|2239.5|6531
1618563600000|2021-04-16 09:00:00|2240.5|2240|2238.5|2237.5|2241|2240.5|2236.5|2236|6913
1618563900000|2021-04-16 09:05:00|2239|2238|2237.5|2237|2239|2238.5|2236|2235.5|17290
1618564200000|2021-04-16 09:10:00|2238|2237.5|2239.5|2239|2239.5|2239|2236.5|2236|5531
1618564500000|2021-04-16 09:15:00|2240|2238.5|2241|2240|2241|2240.5|2238|2237|10340
1618564800000|2021-04-16 09:20:00|2240.5|2239.5|2242.5|2242|2242.5|2242|2240|2239.5|9004
1618565100000|2021-04-16 09:25:00|2242|2241.5|2243.5|2242.5|2243.5|2243|2241|2240.5|15589
1618565400000|2021-04-16 09:30:00|2243|2242|2245|2244.5|2245.5|2245|2242.5|2241.5|21104
1618565700000|2021-04-16 09:35:00|2245.5|2245|2244.5|2244|2245.5|2245|2242.5|2242|10805
1618566000000|2021-04-16 09:40:00|2244|2243.5|2243.5|2243|2245|2244|2242|2241.5|11483
1618566300000|2021-04-16 09:45:00|2243|2242.5|2243|2242.5|2244.5|2244|2242|2241|10501
1618566600000|2021-04-16 09:50:00|2243.5|2243|2241.5|2241|2245|2244.5|2241|2240|79409
1618566900000|2021-04-16 09:55:00|2241|2240.5|2240.5|2240|2244|2243.5|2240|2239|52986
1618567200000|2021-04-16 10:00:00|2241|2240.5|2239|2238.5|2241|2240.5|2238|2237|4568
1618567500000|2021-04-16 10:05:00|2239.5|2239|2238|2237.5|2239.5|2239|2237.5|2237|6849
1618567800000|2021-04-16 10:10:00|2238.5|2238|2239.5|2239|2241|2240.5|2238|2237.5|3076
1618568100000|2021-04-16 10:15:00|2239|2238.5|2238|2237.5|2239.5|2239|2237|2236.5|5379
1618568400000|2021-04-16 10:20:00|2238.5|2238|2238.5|2238|2239.5|2239|2237|2236.5|5199
1618568700000|2021-04-16 10:25:00|2239|2238.5|2237|2236.5|2239.5|2239|2236|2235.5|4897
1618569000000|2021-04-16 10:30:00|2237.5|2237|2237|2236.5|2238.5|2238|2236|2235|23160
1618569300000|2021-04-16 10:35:00|2236.5|2236|2233.5|2233|2236.5|2236|2233.5|2232.5|14517
1618569600000|2021-04-16 10:40:00|2233|2232.5|2229.5|2229|2233.5|2232.5|2228|2227.5|7235
1618569900000|2021-04-16 10:45:00|2230|2229.5|2230.5|2230|2232|2231.5|2230|2229.5|10921
1618570200000|2021-04-16 10:50:00|2230|2229.5|2230.5|2230|2231|2230.5|2229.5|2229|2934
1618570500000|2021-04-16 10:55:00|2230|2229.5|2228.5|2228|2230.5|2230|2228.5|2227.5|3288
1618570800000|2021-04-16 11:00:00|2229|2227.5|2228|2227|2229|2228.5|2227|2226.5|6254
1618571100000|2021-04-16 11:05:00|2227.5|2227.5|2227.5|2227|2228|2227.5|2226|2225|5682
1618571400000|2021-04-16 11:10:00|2227|2226.5|2228|2227.5|2228.5|2228|2226|2225.5|5714
1618571700000|2021-04-16 11:15:00|2227.5|2227|2228|2227.5|2229|2228.5|2227|2226|4871
1618572000000|2021-04-16 11:20:00|2227.5|2227|2224|2223|2228|2227.5|2224|2223|24978
1618572300000|2021-04-16 11:25:00|2223.5|2223.5|2221.5|2221|2223.5|2223.5|2221|2220.5|15366
1618572600000|2021-04-16 11:30:00|2222|2221.5|2223|2222|2224|2223.5|2222|2221|5097
1618572900000|2021-04-16 11:35:00|2222.5|2222.5|2223|2222.5|2223.5|2223|2222|2221|6341
1618573200000|2021-04-16 11:40:00|2223.5|2223|2223|2222|2224|2223.5|2222|2221.5|3017
1618573500000|2021-04-16 11:45:00|2222.5|2222.5|2221.5|2220.5|2223|2222.5|2219.5|2219|12829
1618573800000|2021-04-16 11:50:00|2221|2220|2219.5|2219|2221|2220.5|2219.5|2219|6019
1618574100000|2021-04-16 11:55:00|2219|2218.5|2220.5|2220|2220.5|2220|2218.5|2218|5755
1618574400000|2021-04-16 12:00:00|2221|2220.5|2220|2219.5|2221.5|2221|2219|2218.5|8774
1618574700000|2021-04-16 12:05:00|2220.5|2219|2219.5|2219|2222|2221.5|2218.5|2218|10273
1618575000000|2021-04-16 12:10:00|2220|2219.5|2222|2221.5|2222.5|2221.5|2220|2219|2752
1618575300000|2021-04-16 12:15:00|2221.5|2221|2222|2221.5|2222|2221.5|2220|2219.5|9410
1618575600000|2021-04-16 12:20:00|2221.5|2221|2221.5|2221|2222|2221.5|2220.5|2220|5401
1618575900000|2021-04-16 12:25:00|2221|2220.5|2224|2223.5|2224|2223.5|2221|2220.5|8646
1618576200000|2021-04-16 12:30:00|2223.5|2223|2224.5|2224|2224.5|2224|2222.5|2222|4481
1618576500000|2021-04-16 12:35:00|2224|2223.5|2224|2223.5|2224.5|2224|2223|2222|2430
1618576800000|2021-04-16 12:40:00|2224.5|2223|2223.5|2223|2224.5|2224|2222.5|2222|5562
1618577100000|2021-04-16 12:45:00|2224|2223.5|2226|2225|2227.5|2227|2223.5|2223|15250
1618577400000|2021-04-16 12:50:00|2225.5|2224.5|2225.5|2224.5|2226|2225.5|2224|2223.5|11695
1618577700000|2021-04-16 12:55:00|2225|2224|2229|2228.5|2230|2229|2224.5|2224|13017
1618578000000|2021-04-16 13:00:00|2228.5|2228|2229.5|2228.5|2230.5|2229.5|2227.5|2226.5|17821
1618578300000|2021-04-16 13:05:00|2229|2228|2229|2228.5|2230|2229.5|2228.5|2227.5|8533
1618578600000|2021-04-16 13:10:00|2229.5|2229|2228|2227|2230.5|2230|2227.5|2227|8621
1618578900000|2021-04-16 13:15:00|2227.5|2227.5|2226|2225.5|2227.5|2227.5|2225|2224.5|32027
1618579200000|2021-04-16 13:20:00|2225.5|2225|2227|2226.5|2227.5|2226.5|2224.5|2223.5|12113
1618579500000|2021-04-16 13:25:00|2226.5|2226|2226.5|2226|2227|2226.5|2225|2224.5|7661
1618579800000|2021-04-16 13:30:00|2227|2226.5|2233.5|2233|2235|2234.5|2227|2226.5|51176
1618580100000|2021-04-16 13:35:00|2234|2232.5|2231|2230.5|2237|2236|2230.5|2230|22065
1618580400000|2021-04-16 13:40:00|2231.5|2231|2231.5|2231|2232|2231.5|2229.5|2229|38854
1618580700000|2021-04-16 13:45:00|2232|2231.5|2232.5|2232|2234.5|2234|2231.5|2231|41298
1618581000000|2021-04-16 13:50:00|2233|2231.5|2231.5|2231|2233.5|2233|2230|2229.5|41319
1618581300000|2021-04-16 13:55:00|2231|2230.5|2232|2231|2233.5|2233|2230.5|2230|30250
1618581600000|2021-04-16 14:00:00|2232.5|2231.5|2234|2233.5|2234.5|2234|2231|2230.5|10386
1618581900000|2021-04-16 14:05:00|2234.5|2234|2236|2235.5|2236|2235.5|2234|2233|21311
1618582200000|2021-04-16 14:10:00|2236.5|2236|2232.5|2232|2236.5|2236|2231.5|2231|22095
1618582500000|2021-04-16 14:15:00|2232|2231.5|2234.5|2234|2235.5|2235|2232|2231.5|10629
1618582800000|2021-04-16 14:20:00|2235|2234.5|2235.5|2235|2235.5|2235|2232.5|2232|9742
1618583100000|2021-04-16 14:25:00|2236|2235.5|2238.5|2237.5|2238.5|2238|2236|2235.5|16085
1618583400000|2021-04-16 14:30:00|2238|2238|2238|2237|2242|2241.5|2238|2237|17619
1618583700000|2021-04-16 14:35:00|2237.5|2237.5|2238|2237.5|2238|2237.5|2236.5|2236|11645
1618584000000|2021-04-16 14:40:00|2238.5|2238|2238.5|2238|2239.5|2238.5|2237|2236.5|17060
1618584300000|2021-04-16 14:45:00|2238|2237.5|2238.5|2238|2240|2239.5|2238|2237|11900
1618584600000|2021-04-16 14:50:00|2238|2237.5|2238.5|2237.5|2239|2238.5|2237.5|2237|7922
1618584900000|2021-04-16 14:55:00|2237.5|2237|2238|2237.5|2239|2238.5|2237|2236|44587
1618585200000|2021-04-16 15:00:00|2238.5|2237|2239.5|2239|2240.5|2240|2237.5|2237|22050
1618585500000|2021-04-16 15:05:00|2240|2239.5|2240|2239.5|2241|2240.5|2239.5|2239|7173
1618585800000|2021-04-16 15:10:00|2239.5|2239|2239.5|2239|2240.5|2240|2239|2238|17672
1618586100000|2021-04-16 15:15:00|2240|2239.5|2239.5|2239|2240|2239.5|2238.5|2238|12735
1618586400000|2021-04-16 15:20:00|2240|2239.5|2240|2239.5|2240|2239.5|2238.5|2238|15001
1618586700000|2021-04-16 15:25:00|2239.5|2239|2240.5|2239.5|2241|2240.5|2239|2238.5|23962
1618815600000|2021-04-19 07:00:00|2237|2236.5|2244|2242|2244.5|2242|2236.5|2233|72860
1618815900000|2021-04-19 07:05:00|2244.5|2242.5|2237|2236.5|2246|2245.5|2236.5|2234.5|21274
1618816200000|2021-04-19 07:10:00|2237.5|2236|2236.5|2235|2238|2236.5|2233|2232|3233
1618816500000|2021-04-19 07:15:00|2237|2235.5|2231|2230|2238|2236|2230|2228.5|4316
1618816800000|2021-04-19 07:20:00|2230.5|2229.5|2230|2228|2232|2230.5|2227.5|2226|8486
1618817100000|2021-04-19 07:25:00|2230.5|2228.5|2236|2234.5|2237.5|2236|2229.5|2228|7305
1618817400000|2021-04-19 07:30:00|2236.5|2235|2237|2236|2237.5|2236.5|2235.5|2234|22786
1618817700000|2021-04-19 07:35:00|2236.5|2235.5|2231|2230|2236.5|2236|2230.5|2229|17068
1618818000000|2021-04-19 07:40:00|2230.5|2229.5|2230.5|2229.5|2231|2230|2228.5|2228|3991
1618818300000|2021-04-19 07:45:00|2231|2230|2230|2229|2233|2232|2229.5|2228.5|6494
1618818600000|2021-04-19 07:50:00|2230.5|2229.5|2232.5|2231|2233.5|2232.5|2230.5|2229.5|11095
1618818900000|2021-04-19 07:55:00|2232|2230.5|2229.5|2228.5|2232|2230.5|2228.5|2227.5|3833
1618819200000|2021-04-19 08:00:00|2229|2228|2226.5|2225.5|2229.5|2228.5|2225.5|2225|11883
1618819500000|2021-04-19 08:05:00|2226|2226|2226|2225|2228|2227|2225.5|2225|7134
1618819800000|2021-04-19 08:10:00|2226.5|2225.5|2227|2226|2229.5|2229|2226|2225|6042
1618820100000|2021-04-19 08:15:00|2226.5|2226.5|2229.5|2229|2231|2230|2226|2225.5|8120
1618820400000|2021-04-19 08:20:00|2229|2228.5|2227.5|2226.5|2229.5|2228.5|2226|2225.5|9936
1618820700000|2021-04-19 08:25:00|2227|2226|2224.5|2223.5|2227|2226.5|2223.5|2223|8695
1618821000000|2021-04-19 08:30:00|2224|2223|2225|2224|2225.5|2225|2221.5|2220.5|6627
1618821300000|2021-04-19 08:35:00|2224.5|2223.5|2225.5|2224.5|2226|2225|2223.5|2222.5|3974
1618821600000|2021-04-19 08:40:00|2226|2225|2226|2225.5|2227|2226.5|2224.5|2223.5|3086
1618821900000|2021-04-19 08:45:00|2226.5|2226|2227|2226|2228|2227|2226.5|2225.5|3014
1618822200000|2021-04-19 08:50:00|2227.5|2226.5|2226.5|2225.5|2228|2227|2226|2225.5|6278
1618822500000|2021-04-19 08:55:00|2226|2226|2225.5|2224.5|2227.5|2226.5|2224.5|2224|4677
1618822800000|2021-04-19 09:00:00|2225|2224|2222|2221|2225|2224|2221.5|2221|7880
1618823100000|2021-04-19 09:05:00|2222.5|2221.5|2219.5|2219|2222.5|2222|2219.5|2218.5|9239
1618823400000|2021-04-19 09:10:00|2220|2219.5|2218.5|2217.5|2221|2219.5|2218|2217|3724
1618823700000|2021-04-19 09:15:00|2218|2218|2216.5|2215.5|2218.5|2218|2216|2215|7510
1618824000000|2021-04-19 09:20:00|2216|2215|2216|2215|2217|2216.5|2214.5|2214|15663
1618824300000|2021-04-19 09:25:00|2216.5|2215.5|2215|2214|2217.5|2216.5|2214|2213.5|3627
1618824600000|2021-04-19 09:30:00|2215.5|2214.5|2217|2216.5|2218|2217|2215.5|2214.5|5571
1618824900000|2021-04-19 09:35:00|2216.5|2216|2217.5|2217|2217.5|2217|2216|2215|4898
1618825200000|2021-04-19 09:40:00|2218|2217.5|2220.5|2219.5|2220.5|2219.5|2217.5|2217|2679
1618825500000|2021-04-19 09:45:00|2220|2219|2220.5|2220|2221|2220|2218.5|2218|6075
1618825800000|2021-04-19 09:50:00|2220|2219.5|2221.5|2220.5|2222.5|2222|2220|2219.5|2503
1618826100000|2021-04-19 09:55:00|2221|2220|2223|2222.5|2223|2222.5|2220.5|2219.5|3170
1618826400000|2021-04-19 10:00:00|2223.5|2223|2224|2223|2224.5|2224|2223.5|2222.5|4766
1618826700000|2021-04-19 10:05:00|2224.5|2223.5|2227|2226|2227|2226|2224|2223.5|3516
1618827000000|2021-04-19 10:10:00|2227.5|2226.5|2230|2229|2231|2230|2227|2226.5|9735
1618827300000|2021-04-19 10:15:00|2229.5|2229.5|2228|2227|2230|2229.5|2226.5|2226|5489
1618827600000|2021-04-19 10:20:00|2228.5|2227.5|2226.5|2225.5|2229|2228|2226|2225.5|3654
1618827900000|2021-04-19 10:25:00|2226|2226|2228|2227|2228|2227.5|2226|2225.5|2116
1618828200000|2021-04-19 10:30:00|2227.5|2227.5|2228.5|2227.5|2228.5|2228|2227|2226.5|2358
1618828500000|2021-04-19 10:35:00|2228|2227|2228|2227|2229|2228.5|2226.5|2226|5166
1618828800000|2021-04-19 10:40:00|2227.5|2226.5|2227.5|2227|2228.5|2227.5|2225.5|2225|6661
1618829100000|2021-04-19 10:45:00|2228|2226.5|2227|2226|2228|2227.5|2226.5|2225.5|1839
1618829400000|2021-04-19 10:50:00|2226.5|2226.5|2226.5|2226|2227|2226.5|2226|2225.5|2111
1618829700000|2021-04-19 10:55:00|2227|2226.5|2231|2230.5|2231.5|2230.5|2227|2226|4838
1618830000000|2021-04-19 11:00:00|2231.5|2231|2235.5|2234.5|2236|2235|2229.5|2228.5|8654
1618830300000|2021-04-19 11:05:00|2235|2235|2239.5|2238.5|2239.5|2239|2235|2235|11300
1618830600000|2021-04-19 11:10:00|2239|2238|2242|2241.5|2243|2242|2239|2238|10798
1618830900000|2021-04-19 11:15:00|2241.5|2241|2241|2240.5|2246|2244.5|2239.5|2239|33880
1618831200000|2021-04-19 11:20:00|2240.5|2240|2243.5|2243|2244.5|2244|2240.5|2240|12657
1618831500000|2021-04-19 11:25:00|2244|2242.5|2240.5|2240|2244|2242.5|2240.5|2240|7630
1618831800000|2021-04-19 11:30:00|2240|2239.5|2240.5|2239.5|2242.5|2242|2240|2239.5|4672
1618832100000|2021-04-19 11:35:00|2241|2240|2241.5|2241|2243|2242.5|2240.5|2239.5|4932
1618832400000|2021-04-19 11:40:00|2242|2241.5|2240|2239.5|2242.5|2242|2239|2238.5|5099
1618832700000|2021-04-19 11:45:00|2240.5|2240|2240.5|2239.5|2241.5|2241|2239|2238.5|4704
1618833000000|2021-04-19 11:50:00|2241|2240|2241|2240.5|2242|2241.5|2239|2238|2754
1618833300000|2021-04-19 11:55:00|2241.5|2241|2244|2243.5|2244|2243.5|2241|2240.5|8786
1618833600000|2021-04-19 12:00:00|2244.5|2243|2250|2249.5|2251|2250.5|2243.5|2243|55798
1618833900000|2021-04-19 12:05:00|2250.5|2250|2246|2245.5|2253|2252.5|2246|2245.5|31814
1618834200000|2021-04-19 12:10:00|2246.5|2246|2248.5|2247.5|2249|2248|2246|2245.5|7257
1618834500000|2021-04-19 12:15:00|2248|2248|2246.5|2246|2248.5|2248|2245.5|2244.5|5570
1618834800000|2021-04-19 12:20:00|2246|2245.5|2249|2248.5|2251|2250|2245|2244.5|17229
1618835100000|2021-04-19 12:25:00|2249.5|2249|2249|2248.5|2251|2250.5|2248.5|2248|15206
1618835400000|2021-04-19 12:30:00|2249.5|2248|2249.5|2248.5|2251|2250.5|2249|2248|7176
1618835700000|2021-04-19 12:35:00|2250|2249|2245|2244.5|2250.5|2250|2245|2244.5|15073
1618836000000|2021-04-19 12:40:00|2245.5|2245|2251.5|2251|2254.5|2254|2245.5|2245|33016
1618836300000|2021-04-19 12:45:00|2251|2250.5|2250|2249.5|2252|2251.5|2249.5|2249|11136
1618836600000|2021-04-19 12:50:00|2250.5|2250|2250.5|2250|2252|2251.5|2249.5|2248.5|11678
1618836900000|2021-04-19 12:55:00|2251|2250.5|2252|2251.5|2252.5|2252|2250.5|2250|7570
1618837200000|2021-04-19 13:00:00|2251.5|2251|2252.5|2252|2253.5|2253|2251|2250|7268
1618837500000|2021-04-19 13:05:00|2252|2251.5|2253|2252|2253.5|2253|2251|2250|10284
1618837800000|2021-04-19 13:10:00|2253.5|2252.5|2254.5|2254|2256|2255.5|2251.5|2251|24016
1618838100000|2021-04-19 13:15:00|2255|2254.5|2257|2256.5|2258.5|2257.5|2255|2254.5|17882
1618838400000|2021-04-19 13:20:00|2256.5|2256|2258|2257|2258|2257.5|2256|2255.5|3781
1618838700000|2021-04-19 13:25:00|2257.5|2257.5|2260|2259|2261|2260|2257|2256.5|22639
1618839000000|2021-04-19 13:30:00|2260.5|2259.5|2258.5|2258|2262.5|2262|2257|2256.5|49241
1618839300000|2021-04-19 13:35:00|2258|2257.5|2262.5|2262|2262.5|2262|2256.5|2255.5|15707
1618839600000|2021-04-19 13:40:00|2262|2261.5|2265.5|2264.5|2266|2265.5|2261|2260.5|25396
1618839900000|2021-04-19 13:45:00|2265|2265|2266|2265|2267.5|2267|2263.5|2263|13169
1618840200000|2021-04-19 13:50:00|2265.5|2265.5|2263|2262.5|2266.5|2265.5|2261|2260.5|10839
1618840500000|2021-04-19 13:55:00|2262.5|2262|2263.5|2262.5|2265.5|2264.5|2261|2260.5|10816
1618840800000|2021-04-19 14:00:00|2263|2262|2257|2256.5|2264|2263.5|2255.5|2254.5|30738
1618841100000|2021-04-19 14:05:00|2256.5|2256|2255|2254.5|2257.5|2257|2253.5|2252.5|6844
1618841400000|2021-04-19 14:10:00|2255.5|2254|2255.5|2254.5|2255.5|2254.5|2250|2249|16171
1618841700000|2021-04-19 14:15:00|2255|2254|2257.5|2256.5|2259|2258.5|2253.5|2252.5|14861
1618842000000|2021-04-19 14:20:00|2257|2256|2259.5|2259|2260.5|2260|2256.5|2255.5|7299
1618842300000|2021-04-19 14:25:00|2259|2258.5|2262.5|2261.5|2263.5|2263|2259|2258.5|4541
1618842600000|2021-04-19 14:30:00|2263|2262|2262.5|2261.5|2263.5|2263|2262|2261.5|10816
1618842900000|2021-04-19 14:35:00|2262|2262|2262.5|2261.5|2264.5|2264|2262|2261.5|10013
1618843200000|2021-04-19 14:40:00|2262|2261|2258|2257|2262.5|2262|2257.5|2257|8068
1618843500000|2021-04-19 14:45:00|2257.5|2256.5|2251.5|2250.5|2257.5|2256.5|2250|2249|14903
1618843800000|2021-04-19 14:50:00|2251|2250|2252.5|2251.5|2253|2252.5|2249|2248.5|18071
1618844100000|2021-04-19 14:55:00|2252|2252|2248|2247.5|2253|2252|2248|2247.5|14157
1618844400000|2021-04-19 15:00:00|2247.5|2247|2246.5|2246|2249.5|2249|2246.5|2245.5|17364
1618844700000|2021-04-19 15:05:00|2246|2245.5|2246|2245.5|2248|2247|2245.5|2244.5|14648
1618845000000|2021-04-19 15:10:00|2245.5|2245|2249.5|2248.5|2249.5|2248.5|2245.5|2244.5|39981
1618845300000|2021-04-19 15:15:00|2249|2248|2254.5|2254|2255|2254|2248.5|2248|36780
1618845600000|2021-04-19 15:20:00|2255|2254.5|2255.5|2255|2256|2255|2253.5|2252.5|28449
1618845900000|2021-04-19 15:25:00|2255|2254.5|2257.5|2256.5|2260|2259.5|2255|2254.5|53396
1618902000000|2021-04-20 07:00:00|2251|2250|2250|2247.5|2254|2252.5|2244.5|2242|40967
1618902300000|2021-04-20 07:05:00|2249.5|2247|2246.5|2244.5|2250|2247.5|2241.5|2239|9438
1618902600000|2021-04-20 07:10:00|2247|2245|2247|2246|2251.5|2250.5|2245.5|2244|14901
1618902900000|2021-04-20 07:15:00|2247.5|2246.5|2243.5|2242|2249.5|2248.5|2243|2241.5|2491
1618903200000|2021-04-20 07:20:00|2243|2242.5|2245|2243.5|2245|2244.5|2242|2241|14582
1618903500000|2021-04-20 07:25:00|2244.5|2243|2245|2243.5|2247.5|2246.5|2243.5|2242|10437
1618903800000|2021-04-20 07:30:00|2245.5|2244|2237.5|2236.5|2246.5|2245.5|2236.5|2235|33359
1618904100000|2021-04-20 07:35:00|2237|2236|2235|2234|2237.5|2236.5|2234|2233|19958
1618904400000|2021-04-20 07:40:00|2234.5|2233.5|2231|2230.5|2235|2233.5|2229.5|2228|14116
1618904700000|2021-04-20 07:45:00|2231.5|2231|2231.5|2230.5|2233.5|2232.5|2229|2228.5|12458
1618905000000|2021-04-20 07:50:00|2231|2230|2231.5|2230.5|2234.5|2234|2226|2225|14432
1618905300000|2021-04-20 07:55:00|2231|2230|2221.5|2220.5|2231|2230.5|2221|2220.5|22637
1618905600000|2021-04-20 08:00:00|2221|2221|2222|2221|2223.5|2222.5|2220.5|2219.5|31383
1618905900000|2021-04-20 08:05:00|2221.5|2220.5|2222.5|2222|2224.5|2223.5|2221|2220|30799
1618906200000|2021-04-20 08:10:00|2222|2221.5|2222.5|2221.5|2223|2222|2217.5|2216|39226
1618906500000|2021-04-20 08:15:00|2222|2221|2223|2222.5|2224|2223.5|2220.5|2220|29112
1618906800000|2021-04-20 08:20:00|2222.5|2222|2224.5|2224|2225.5|2224|2222|2221.5|13562
1618907100000|2021-04-20 08:25:00|2224|2223.5|2221|2220.5|2225|2224.5|2221|2220|10815
1618907400000|2021-04-20 08:30:00|2221.5|2221|2218|2217|2221.5|2221|2216.5|2215.5|19082
1618907700000|2021-04-20 08:35:00|2218.5|2217.5|2215|2214.5|2220|2219|2215|2214|14083
1618908000000|2021-04-20 08:40:00|2215.5|2215|2209.5|2208.5|2216|2215.5|2209.5|2208.5|24234
1618908300000|2021-04-20 08:45:00|2210|2209|2213.5|2213|2215|2214|2209.5|2208.5|36757
1618908600000|2021-04-20 08:50:00|2213|2212.5|2209.5|2208.5|2213.5|2213|2208.5|2208|67127
1618908900000|2021-04-20 08:55:00|2210|2209|2212|2211.5|2212.5|2212|2208.5|2208|11407
1618909200000|2021-04-20 09:00:00|2211.5|2211|2209.5|2209|2212|2211|2209.5|2209|15756
1618909500000|2021-04-20 09:05:00|2210|2209.5|2207|2206.5|2210|2209.5|2206.5|2205.5|16319
1618909800000|2021-04-20 09:10:00|2207.5|2206|2207.5|2207|2208.5|2207.5|2206.5|2205.5|16411
1618910100000|2021-04-20 09:15:00|2208|2207.5|2208|2207.5|2210.5|2209.5|2207.5|2207|21127
1618910400000|2021-04-20 09:20:00|2207.5|2207|2206|2205.5|2210|2209.5|2203|2202|20185
1618910700000|2021-04-20 09:25:00|2205.5|2205|2204.5|2203.5|2206|2205.5|2199.5|2199|123570
1618911000000|2021-04-20 09:30:00|2205.5|2204|2205.5|2204.5|2208.5|2208|2201|2200|75286
1618911300000|2021-04-20 09:35:00|2205|2204|2206.5|2205.5|2207|2206|2204|2203.5|9160
1618911600000|2021-04-20 09:40:00|2206|2206|2203|2202.5|2206.5|2206|2202|2201.5|32250
1618911900000|2021-04-20 09:45:00|2202.5|2202|2199.5|2199|2202.5|2202|2197.5|2197|32869
1618912200000|2021-04-20 09:50:00|2199|2198.5|2205|2204.5|2205.5|2204.5|2199|2198.5|35106
1618912500000|2021-04-20 09:55:00|2205.5|2205|2200|2199|2206|2205.5|2199|2198.5|30064
1618912800000|2021-04-20 10:00:00|2200.5|2199.5|2207|2206|2209.5|2208.5|2200.5|2199.5|50711
1618913100000|2021-04-20 10:05:00|2206.5|2205.5|2209|2208|2209|2208|2205.5|2205|22819
1618913400000|2021-04-20 10:10:00|2208.5|2208.5|2209.5|2209|2211|2210|2207.5|2207|37618
1618913700000|2021-04-20 10:15:00|2210|2208.5|2207|2206.5|2210|2209|2206|2205.5|14159
1618914000000|2021-04-20 10:20:00|2207.5|2207|2202|2201.5|2207.5|2207|2201|2200.5|18901
1618914300000|2021-04-20 10:25:00|2202.5|2202|2207.5|2207|2208|2207|2202.5|2202|17494
1618914600000|2021-04-20 10:30:00|2208|2207.5|2204.5|2204|2209|2208.5|2204.5|2203.5|23017
1618914900000|2021-04-20 10:35:00|2205|2204.5|2204|2203.5|2205|2204.5|2203|2202.5|12749
1618915200000|2021-04-20 10:40:00|2203.5|2203|2196.5|2196|2203.5|2203|2195.5|2195|71641
1618915500000|2021-04-20 10:45:00|2197|2196.5|2200|2199.5|2201|2200.5|2196.5|2196|27015
1618915800000|2021-04-20 10:50:00|2199.5|2199|2200.5|2200|2200.5|2200|2196|2195.5|28576
1618916100000|2021-04-20 10:55:00|2200|2199.5|2202.5|2201.5|2204|2203|2200|2199|17175
1618916400000|2021-04-20 11:00:00|2202|2202|2202|2201.5|2206|2205.5|2202|2201.5|22018
1618916700000|2021-04-20 11:05:00|2202.5|2202|2203|2202.5|2204.5|2203.5|2199.5|2199|32450
1618917000000|2021-04-20 11:10:00|2203.5|2203|2203.5|2203|2205|2204|2202.5|2202|12250
1618917300000|2021-04-20 11:15:00|2203|2202.5|2196|2195|2203|2202.5|2195|2194|23433
1618917600000|2021-04-20 11:20:00|2195.5|2195.5|2197|2196.5|2198.5|2197.5|2195|2194.5|12904
1618917900000|2021-04-20 11:25:00|2196.5|2196|2192|2191|2197.5|2197|2192|2191|29593
1618918200000|2021-04-20 11:30:00|2191.5|2191.5|2193|2192|2194.5|2194|2191.5|2191|13470
1618918500000|2021-04-20 11:35:00|2192.5|2192.5|2193.5|2193|2195|2194.5|2192.5|2192|6111
1618918800000|2021-04-20 11:40:00|2194|2193.5|2192.5|2191.5|2194.5|2193.5|2191.5|2191|12555
1618919100000|2021-04-20 11:45:00|2192|2192|2190|2189|2193|2192.5|2189.5|2189|21873
1618919400000|2021-04-20 11:50:00|2189.5|2189.5|2188.5|2188|2190.5|2190|2187.5|2187|16937
1618919700000|2021-04-20 11:55:00|2189|2187.5|2189|2188.5|2189.5|2189|2188|2187.5|6952
1618920000000|2021-04-20 12:00:00|2189.5|2189|2188|2187|2191|2190.5|2185.5|2185|12263
1618920300000|2021-04-20 12:05:00|2187.5|2187.5|2189|2188|2189|2188.5|2185|2184.5|14999
1618920600000|2021-04-20 12:10:00|2188.5|2188.5|2190.5|2190|2193|2192.5|2188.5|2188|19368
1618920900000|2021-04-20 12:15:00|2190|2189.5|2188.5|2188|2191|2190.5|2187.5|2187|23075
1618921200000|2021-04-20 12:20:00|2188|2187.5|2184|2183.5|2188.5|2188|2184|2183|12632
1618921500000|2021-04-20 12:25:00|2184.5|2184|2183|2182|2186.5|2185.5|2181|2180.5|32048
1618921800000|2021-04-20 12:30:00|2182.5|2181.5|2187|2186.5|2188|2187.5|2182|2181.5|7589
1618922100000|2021-04-20 12:35:00|2186.5|2186|2184|2183.5|2187|2186|2184|2183.5|9161
1618922400000|2021-04-20 12:40:00|2184.5|2184|2182.5|2182|2184.5|2184|2182|2181.5|12690
1618922700000|2021-04-20 12:45:00|2182|2181.5|2181.5|2181|2182.5|2182|2180.5|2180|19263
1618923000000|2021-04-20 12:50:00|2181|2180.5|2188|2187|2188|2187.5|2181|2180.5|16473
1618923300000|2021-04-20 12:55:00|2188.5|2187.5|2190.5|2190|2191.5|2190.5|2187.5|2187|17126
1618923600000|2021-04-20 13:00:00|2191|2190.5|2192.5|2191.5|2193|2192.5|2187|2186.5|23230
1618923900000|2021-04-20 13:05:00|2192|2191|2191|2190.5|2192.5|2192|2190|2189.5|13913
1618924200000|2021-04-20 13:10:00|2190.5|2190|2192|2191|2192|2191.5|2190|2189.5|10730
1618924500000|2021-04-20 13:15:00|2191.5|2191.5|2189|2188|2192|2191.5|2188.5|2188|17340
1618924800000|2021-04-20 13:20:00|2189.5|2188.5|2190.5|2190|2191.5|2191|2189|2188|7867
1618925100000|2021-04-20 13:25:00|2190|2189.5|2188|2187.5|2192|2191.5|2188|2187|10917
1618925400000|2021-04-20 13:30:00|2187.5|2187|2188.5|2188|2191|2190|2184.5|2184|61388
1618925700000|2021-04-20 13:35:00|2189|2188.5|2184|2183|2189|2188.5|2183.5|2182.5|21067
1618926000000|2021-04-20 13:40:00|2183.5|2182.5|2181|2180.5|2184|2183.5|2179.5|2179|33046
1618926300000|2021-04-20 13:45:00|2181.5|2181|2180|2179.5|2182|2181.5|2178|2177.5|26742
1618926600000|2021-04-20 13:50:00|2179.5|2179|2177|2176.5|2179.5|2179|2170|2169.5|45713
1618926900000|2021-04-20 13:55:00|2177.5|2177|2175.5|2174.5|2180.5|2179.5|2169.5|2169|35825
1618927200000|2021-04-20 14:00:00|2175|2174|2173.5|2173|2177.5|2177|2171.5|2170.5|32084
1618927500000|2021-04-20 14:05:00|2173|2172.5|2174|2173.5|2176|2175|2171|2170.5|21856
1618927800000|2021-04-20 14:10:00|2173.5|2173|2174.5|2174|2177|2176|2172|2171.5|23349
1618928100000|2021-04-20 14:15:00|2174|2173.5|2179|2178|2181.5|2180.5|2173|2172.5|43310
1618928400000|2021-04-20 14:20:00|2178.5|2178.5|2178|2177|2181.5|2180.5|2177|2176.5|29467
1618928700000|2021-04-20 14:25:00|2178.5|2177.5|2179.5|2179|2182.5|2182|2178.5|2177.5|18522
1618929000000|2021-04-20 14:30:00|2179|2178.5|2172.5|2172|2180|2179.5|2172.5|2172|32076
1618929300000|2021-04-20 14:35:00|2173|2172.5|2162|2161|2173.5|2173|2161.5|2161|96467
1618929600000|2021-04-20 14:40:00|2161.5|2160.5|2163.5|2162.5|2164|2163.5|2159.5|2159|36840
1618929900000|2021-04-20 14:45:00|2163|2162|2161.5|2161|2164|2163.5|2160.5|2160|34800
1618930200000|2021-04-20 14:50:00|2161|2160.5|2156|2155.5|2161|2160.5|2153.5|2153|55658
1618930500000|2021-04-20 14:55:00|2155.5|2155|2160.5|2160|2163|2162|2153|2152|56441
1618930800000|2021-04-20 15:00:00|2160|2159.5|2161|2160|2163.5|2163|2157.5|2157|39080
1618931100000|2021-04-20 15:05:00|2160.5|2159.5|2160|2159.5|2162.5|2162|2159|2158|61069
1618931400000|2021-04-20 15:10:00|2159.5|2159|2159|2158.5|2161|2160|2157|2156.5|79258
1618931700000|2021-04-20 15:15:00|2158.5|2158|2154.5|2153.5|2159.5|2158.5|2154|2153.5|89177
1618932000000|2021-04-20 15:20:00|2154|2154|2153|2152.5|2155.5|2155|2151.5|2151|48248
1618932300000|2021-04-20 15:25:00|2152.5|2152|2154|2153|2155|2154.5|2152.5|2152|102286
1618988400000|2021-04-21 07:00:00|2161.5|2153.5|2165.5|2163.5|2167|2165|2159|2153.5|74398
1618988700000|2021-04-21 07:05:00|2166|2164|2171|2170|2177|2175|2165|2162.5|28440
1618989000000|2021-04-21 07:10:00|2170.5|2169.5|2185|2183.5|2185.5|2184.5|2169|2168|64602
1618989300000|2021-04-21 07:15:00|2184.5|2183|2181.5|2180|2189|2188|2180.5|2179|16305
1618989600000|2021-04-21 07:20:00|2182.5|2182|2183.5|2182|2187|2185.5|2179.5|2178|60969
1618989900000|2021-04-21 07:25:00|2184|2182.5|2172|2171|2185|2183.5|2172|2171|18445
1618990200000|2021-04-21 07:30:00|2172.5|2171.5|2176.5|2175.5|2177.5|2176.5|2171.5|2170.5|19543
1618990500000|2021-04-21 07:35:00|2176|2176.5|2180|2179|2180|2179|2175|2174|14778
1618990800000|2021-04-21 07:40:00|2180.5|2179.5|2179.5|2178.5|2181.5|2180.5|2176.5|2175|19051
1618991100000|2021-04-21 07:45:00|2179|2178|2173|2172|2179.5|2178.5|2172.5|2172|18640
1618991400000|2021-04-21 07:50:00|2173.5|2172.5|2177.5|2177|2179|2178|2172.5|2172|21014
1618991700000|2021-04-21 07:55:00|2178|2177.5|2178.5|2177.5|2181|2180.5|2177|2176|6464
1618992000000|2021-04-21 08:00:00|2178|2177|2181|2180.5|2183|2182|2177.5|2177|11374
1618992300000|2021-04-21 08:05:00|2180.5|2180|2177.5|2176.5|2181|2180|2177.5|2176.5|9261
1618992600000|2021-04-21 08:10:00|2177|2176|2177|2176.5|2179.5|2178.5|2175|2174.5|5359
1618992900000|2021-04-21 08:15:00|2177.5|2177|2171.5|2170.5|2177.5|2177|2171|2170.5|13128
1618993200000|2021-04-21 08:20:00|2171|2171|2168|2166.5|2171.5|2171|2166|2165|19833
1618993500000|2021-04-21 08:25:00|2167.5|2166|2169|2168|2170|2169.5|2167|2166|17446
1618993800000|2021-04-21 08:30:00|2168|2167.5|2166|2165|2170.5|2169.5|2166|2165|15869
1618994100000|2021-04-21 08:35:00|2166.5|2165.5|2164|2163|2167.5|2167|2162|2161.5|21984
1618994400000|2021-04-21 08:40:00|2163.5|2162.5|2160.5|2160|2163.5|2162.5|2159.5|2159|25446
1618994700000|2021-04-21 08:45:00|2160|2159.5|2154.5|2154|2162|2161|2154.5|2154|27990
1618995000000|2021-04-21 08:50:00|2155|2154.5|2158.5|2157.5|2159|2158.5|2155|2154.5|20188
1618995300000|2021-04-21 08:55:00|2159|2158|2165|2164.5|2165.5|2164.5|2158.5|2157.5|15844
1618995600000|2021-04-21 09:00:00|2165.5|2165|2162.5|2162|2166|2165|2162.5|2161.5|10905
1618995900000|2021-04-21 09:05:00|2162|2161.5|2162.5|2161.5|2165|2164|2160.5|2160|13281
1618996200000|2021-04-21 09:10:00|2163|2162|2161|2160|2163|2162.5|2160|2159.5|9791
1618996500000|2021-04-21 09:15:00|2160.5|2159.5|2158|2157.5|2160.5|2160|2158|2157|7939
1618996800000|2021-04-21 09:20:00|2157.5|2157|2158|2157.5|2159.5|2158.5|2157|2156.5|18212
1618997100000|2021-04-21 09:25:00|2157.5|2157|2156.5|2156|2160|2159.5|2156.5|2156|26117
1618997400000|2021-04-21 09:30:00|2157|2156.5|2155|2154.5|2157.5|2157|2154|2153.5|18097
1618997700000|2021-04-21 09:35:00|2154.5|2154|2147|2146|2155|2154.5|2147|2146|64009
1618998000000|2021-04-21 09:40:00|2146.5|2145|2153|2152|2155.5|2155|2139.5|2139|148035
1618998300000|2021-04-21 09:45:00|2153.5|2152.5|2146|2145|2153.5|2152.5|2143.5|2142.5|22076
1618998600000|2021-04-21 09:50:00|2145.5|2144.5|2141|2140|2145.5|2144.5|2141|2140|26026
1618998900000|2021-04-21 09:55:00|2140.5|2140.5|2141.5|2140.5|2144.5|2144|2139.5|2138.5|58581
1618999200000|2021-04-21 10:00:00|2142|2141|2142.5|2142|2143.5|2142.5|2141|2140|19458
1618999500000|2021-04-21 10:05:00|2143|2141.5|2140|2139|2144|2143.5|2139.5|2139|53059
1618999800000|2021-04-21 10:10:00|2140.5|2139.5|2140|2139|2141.5|2141|2139|2138.5|22497
1619000100000|2021-04-21 10:15:00|2139.5|2139.5|2132.5|2131.5|2146.5|2145.5|2132|2131.5|75301
1619000400000|2021-04-21 10:20:00|2133|2132.5|2133.5|2133|2136|2135|2131.5|2130.5|27081
1619000700000|2021-04-21 10:25:00|2134|2133.5|2140|2139|2140.5|2139.5|2134|2133.5|13228
1619001000000|2021-04-21 10:30:00|2140.5|2139.5|2141.5|2140.5|2142|2141.5|2140|2139|10357
1619001300000|2021-04-21 10:35:00|2141|2140|2142.5|2141.5|2145|2144.5|2140|2139.5|10648
1619001600000|2021-04-21 10:40:00|2142|2142|2141.5|2141|2143|2142.5|2140|2139.5|8353
1619001900000|2021-04-21 10:45:00|2141|2140.5|2141|2140|2143|2142.5|2139|2138|25419
1619002200000|2021-04-21 10:50:00|2141.5|2140.5|2142|2141|2144.5|2143.5|2141|2140|14645
1619002500000|2021-04-21 10:55:00|2142.5|2141.5|2149.5|2148|2150|2149.5|2141|2140|13702
1619002800000|2021-04-21 11:00:00|2149|2148.5|2144.5|2143.5|2150|2149|2143|2142|26716
1619003100000|2021-04-21 11:05:00|2144|2143|2140|2139|2145|2144.5|2140|2139|11343
1619003400000|2021-04-21 11:10:00|2140.5|2139.5|2139|2138.5|2141|2140.5|2138|2137.5|16971
1619003700000|2021-04-21 11:15:00|2139.5|2139|2139.5|2138.5|2140|2139.5|2137|2136.5|6161
1619004000000|2021-04-21 11:20:00|2139|2138|2139|2138|2139.5|2138.5|2137|2136|8493
1619004300000|2021-04-21 11:25:00|2138.5|2138.5|2137|2136.5|2139.5|2139|2136|2135|11780
1619004600000|2021-04-21 11:30:00|2137.5|2136|2134.5|2134|2138|2137.5|2134.5|2134|12334
1619004900000|2021-04-21 11:35:00|2135|2134.5|2131|2130|2136|2135.5|2130|2129.5|55961
1619005200000|2021-04-21 11:40:00|2130.5|2129.5|2131.5|2131|2132|2131|2129|2128.5|11367
1619005500000|2021-04-21 11:45:00|2131|2130.5|2129|2128|2131.5|2131|2128|2127.5|36168
1619005800000|2021-04-21 11:50:00|2128.5|2127.5|2126|2125.5|2131|2130.5|2126|2125.5|30664
1619006100000|2021-04-21 11:55:00|2126.5|2126|2125.5|2125|2127|2126|2124.5|2124|44900
1619006400000|2021-04-21 12:00:00|2126|2125.5|2124.5|2124|2127|2126.5|2124|2123|21895
1619006700000|2021-04-21 12:05:00|2125|2124.5|2123.5|2123|2126|2125.5|2122.5|2122|12732
1619007000000|2021-04-21 12:10:00|2124|2123.5|2122|2121.5|2125|2124.5|2121|2120.5|39561
1619007300000|2021-04-21 12:15:00|2121.5|2121|2122.5|2122|2124|2123|2121.5|2121|43969
1619007600000|2021-04-21 12:20:00|2122|2121.5|2122|2121.5|2123.5|2123|2120.5|2120|44586
1619007900000|2021-04-21 12:25:00|2121.5|2121|2121.5|2121|2122.5|2122|2121|2120.5|36824
1619008200000|2021-04-21 12:30:00|2121|2120.5|2118|2117|2121|2120.5|2116.5|2116|36667
1619008500000|2021-04-21 12:35:00|2117.5|2116.5|2114|2113|2118|2117|2110|2109.5|39868
1619008800000|2021-04-21 12:40:00|2113.5|2112.5|2116.5|2116|2119|2118.5|2111|2110|41270
1619009100000|2021-04-21 12:45:00|2116|2115.5|2120.5|2120|2121|2120.5|2115.5|2115|17902
1619009400000|2021-04-21 12:50:00|2120|2119.5|2119|2118|2121|2120.5|2116.5|2116|10567
1619009700000|2021-04-21 12:55:00|2118.5|2118.5|2117.5|2116.5|2120.5|2119.5|2117.5|2116.5|34421
1619010000000|2021-04-21 13:00:00|2118|2117|2116.5|2116|2118.5|2118|2116|2115.5|27750
1619010300000|2021-04-21 13:05:00|2116|2115.5|2119.5|2119|2119.5|2119|2114|2113|37980
1619010600000|2021-04-21 13:10:00|2119|2118.5|2114|2113|2119|2119|2113|2112.5|22169
1619010900000|2021-04-21 13:15:00|2113.5|2113.5|2109.5|2109|2116.5|2115.5|2108.5|2108|42604
1619011200000|2021-04-21 13:20:00|2110|2109.5|2109|2108.5|2113.5|2113|2107|2106.5|40326
1619011500000|2021-04-21 13:25:00|2108.5|2108|2108|2107|2109|2108.5|2103.5|2102.5|60459
1619011800000|2021-04-21 13:30:00|2107.5|2106.5|2105.5|2104.5|2110.5|2109.5|2101.5|2101|79589
1619012100000|2021-04-21 13:35:00|2106|2105|2116|2115|2116|2115.5|2105|2104|41311
1619012400000|2021-04-21 13:40:00|2116.5|2115.5|2118.5|2117|2122.5|2122|2113|2112.5|30326
1619012700000|2021-04-21 13:45:00|2118|2117.5|2128.5|2127.5|2128.5|2128|2116|2115.5|42672
1619013000000|2021-04-21 13:50:00|2129|2128|2128|2127|2131|2130.5|2124|2123|64059
1619013300000|2021-04-21 13:55:00|2128.5|2126.5|2125|2124.5|2132.5|2131.5|2122|2121.5|49146
1619013600000|2021-04-21 14:00:00|2125.5|2125|2131|2130|2138.5|2137.5|2125.5|2125|27269
1619013900000|2021-04-21 14:05:00|2131.5|2131|2128|2127.5|2135|2133.5|2126.5|2125.5|28118
1619014200000|2021-04-21 14:10:00|2127.5|2127|2135.5|2134.5|2137|2136.5|2126.5|2126|16348
1619014500000|2021-04-21 14:15:00|2135|2134|2135.5|2134.5|2136|2135.5|2130.5|2130|23089
1619014800000|2021-04-21 14:20:00|2136|2135|2138|2137|2138.5|2138|2135|2134|13431
1619015100000|2021-04-21 14:25:00|2138.5|2137.5|2132|2131.5|2140.5|2139.5|2132|2131.5|20152
1619015400000|2021-04-21 14:30:00|2131.5|2131|2133.5|2132.5|2134|2133|2130.5|2130|21594
1619015700000|2021-04-21 14:35:00|2134|2133|2131.5|2131|2136.5|2135.5|2130.5|2130|11016
1619016000000|2021-04-21 14:40:00|2132|2131.5|2133|2132.5|2135.5|2135|2132|2131.5|20876
1619016300000|2021-04-21 14:45:00|2133.5|2133|2135.5|2134.5|2138.5|2138|2133.5|2132.5|45501
1619016600000|2021-04-21 14:50:00|2135|2135|2136|2135.5|2137|2136|2134|2133.5|13730
1619016900000|2021-04-21 14:55:00|2136.5|2136|2133.5|2133|2137|2136.5|2133|2132.5|20767
1619017200000|2021-04-21 15:00:00|2134|2132.5|2141.5|2141|2142|2141|2132.5|2132|23449
1619017500000|2021-04-21 15:05:00|2142|2141.5|2140.5|2139.5|2144|2143.5|2139|2138.5|32993
1619017800000|2021-04-21 15:10:00|2140|2140|2137|2136.5|2141|2140.5|2137|2136.5|32259
1619018100000|2021-04-21 15:15:00|2137.5|2137|2136|2135.5|2139.5|2139|2134|2133.5|56004
1619018400000|2021-04-21 15:20:00|2135.5|2135|2131.5|2131|2135.5|2135|2130.5|2130|46149
1619018700000|2021-04-21 15:25:00|2132|2131.5|2130.5|2129.5|2132.5|2132|2129.5|2128.5|45665
1619074800000|2021-04-22 07:00:00|2141|2140|2139.5|2137.5|2148.5|2146|2137|2135|45333
1619075100000|2021-04-22 07:05:00|2140|2138|2134|2132.5|2142|2140|2130.5|2129|28004
1619075400000|2021-04-22 07:10:00|2134.5|2133|2138|2137|2141|2139.5|2134.5|2133|14872
1619075700000|2021-04-22 07:15:00|2138.5|2137.5|2139.5|2138.5|2145|2143.5|2135.5|2134|14716
1619076000000|2021-04-22 07:20:00|2140|2139|2142|2140.5|2142|2141|2136.5|2135.5|9437
1619076300000|2021-04-22 07:25:00|2142.5|2141|2138.5|2137.5|2144|2142|2137|2136|8540
1619076600000|2021-04-22 07:30:00|2139|2138|2129|2128|2140|2138.5|2127.5|2126|15057
1619076900000|2021-04-22 07:35:00|2129.5|2128.5|2129|2128|2130.5|2129.5|2124|2122.5|13989
1619077200000|2021-04-22 07:40:00|2128.5|2127.5|2126.5|2125.5|2128.5|2127.5|2119|2118.5|43921
1619077500000|2021-04-22 07:45:00|2126|2125|2123|2122|2131|2130.5|2122.5|2121|27155
1619077800000|2021-04-22 07:50:00|2123.5|2123|2128.5|2127.5|2130.5|2130|2123.5|2122.5|16443
1619078100000|2021-04-22 07:55:00|2129|2128|2125.5|2124.5|2133|2131.5|2125.5|2124.5|9204
1619078400000|2021-04-22 08:00:00|2125|2124|2131.5|2130.5|2134|2132.5|2124.5|2123.5|16455
1619078700000|2021-04-22 08:05:00|2131|2130|2138|2137|2138.5|2137.5|2129|2128|16976
1619079000000|2021-04-22 08:10:00|2137.5|2136.5|2136|2135|2140|2139.5|2136|2135|14672
1619079300000|2021-04-22 08:15:00|2136.5|2135.5|2136.5|2135.5|2137|2136.5|2134|2133.5|5435
1619079600000|2021-04-22 08:20:00|2137|2136|2139|2138.5|2140|2139.5|2135|2134|16753
1619079900000|2021-04-22 08:25:00|2139.5|2139|2144|2143.5|2144.5|2144|2138.5|2138|8663
1619080200000|2021-04-22 08:30:00|2143.5|2143|2144.5|2143.5|2145.5|2145|2141.5|2140.5|20277
1619080500000|2021-04-22 08:35:00|2144|2144|2146|2145.5|2147.5|2147|2142|2141|20859
1619080800000|2021-04-22 08:40:00|2145.5|2145|2137|2136.5|2147|2146.5|2136.5|2136|12665
1619081100000|2021-04-22 08:45:00|2136.5|2136|2134|2133|2140|2139|2134|2133|8942
1619081400000|2021-04-22 08:50:00|2134.5|2133.5|2135|2133.5|2137.5|2136.5|2132.5|2131.5|18193
1619081700000|2021-04-22 08:55:00|2134.5|2134|2135.5|2135|2138.5|2137.5|2133|2132|14686
1619082000000|2021-04-22 09:00:00|2135|2134.5|2132|2131|2137.5|2136.5|2130.5|2130|24015
1619082300000|2021-04-22 09:05:00|2132.5|2131.5|2135|2134.5|2135|2134.5|2131.5|2131|18698
1619082600000|2021-04-22 09:10:00|2135.5|2134|2137|2136|2138.5|2137.5|2134|2133|9334
1619082900000|2021-04-22 09:15:00|2136.5|2136.5|2137.5|2137|2138.5|2138|2134.5|2134|7628
1619083200000|2021-04-22 09:20:00|2137|2136.5|2141.5|2140.5|2144|2143.5|2136.5|2135.5|32617
1619083500000|2021-04-22 09:25:00|2142|2141|2145.5|2144.5|2146|2145|2142|2141|14606
1619083800000|2021-04-22 09:30:00|2146|2145|2149.5|2149|2151|2150|2145|2144.5|12460
1619084100000|2021-04-22 09:35:00|2150|2148.5|2144|2143.5|2151|2150|2143.5|2142.5|22813
1619084400000|2021-04-22 09:40:00|2144.5|2144|2148.5|2147.5|2149.5|2149|2144|2144|10083
1619084700000|2021-04-22 09:45:00|2149|2148|2145|2144.5|2149|2148.5|2142.5|2142|61707
1619085000000|2021-04-22 09:50:00|2144.5|2144|2143.5|2143|2147.5|2147|2142|2141.5|49427
1619085300000|2021-04-22 09:55:00|2144|2143.5|2145|2144|2147|2146|2144|2143.5|17669
1619085600000|2021-04-22 10:00:00|2144.5|2143.5|2141.5|2140.5|2145.5|2145|2141|2140|3477
1619085900000|2021-04-22 10:05:00|2142|2141|2144.5|2143.5|2145|2144.5|2141|2140.5|4666
1619086200000|2021-04-22 10:10:00|2145|2144|2143|2142|2146|2145|2142.5|2142|13115
1619086500000|2021-04-22 10:15:00|2142.5|2142.5|2141.5|2141|2143|2142.5|2139.5|2138.5|15969
1619086800000|2021-04-22 10:20:00|2142|2141.5|2136|2135|2142|2141.5|2135.5|2134.5|23872
1619087100000|2021-04-22 10:25:00|2135.5|2135.5|2136|2135.5|2137.5|2136.5|2135.5|2134.5|6455
1619087400000|2021-04-22 10:30:00|2135.5|2135|2135.5|2135|2136|2135.5|2133|2132.5|7614
1619087700000|2021-04-22 10:35:00|2136|2134.5|2133.5|2132.5|2136|2135.5|2133|2132.5|10463
1619088000000|2021-04-22 10:40:00|2134|2133|2136|2135.5|2138|2137|2134|2133|10870
1619088300000|2021-04-22 10:45:00|2136.5|2136|2134.5|2134|2136.5|2136|2134|2133.5|3767
1619088600000|2021-04-22 10:50:00|2134|2133.5|2129.5|2129|2134.5|2134|2129.5|2129|21481
1619088900000|2021-04-22 10:55:00|2129|2128.5|2130.5|2130|2131|2130|2126.5|2126|13909
1619089200000|2021-04-22 11:00:00|2130|2129.5|2127.5|2127|2131|2130.5|2127|2126.5|10670
1619089500000|2021-04-22 11:05:00|2128|2126.5|2130|2129|2130|2129.5|2126.5|2126|10197
1619089800000|2021-04-22 11:10:00|2130.5|2129.5|2132.5|2132|2132.5|2132|2129|2128.5|8693
1619090100000|2021-04-22 11:15:00|2132|2131.5|2133.5|2132.5|2134|2133.5|2132|2131|5917
1619090400000|2021-04-22 11:20:00|2134|2133|2137|2136|2137|2136.5|2132.5|2132|9712
1619090700000|2021-04-22 11:25:00|2136.5|2136.5|2133.5|2133|2137|2136.5|2133.5|2132.5|6087
1619091000000|2021-04-22 11:30:00|2133|2132.5|2131|2130|2133.5|2133|2130|2129.5|7238
1619091300000|2021-04-22 11:35:00|2130.5|2130.5|2132|2131|2132|2131.5|2130|2129|8258
1619091600000|2021-04-22 11:40:00|2132.5|2131.5|2134.5|2134|2136.5|2136|2132.5|2131.5|15210
1619091900000|2021-04-22 11:45:00|2135|2133.5|2134.5|2133.5|2136|2135|2134|2133.5|9881
1619092200000|2021-04-22 11:50:00|2135|2134|2137.5|2137|2138|2137.5|2134|2133.5|10002
1619092500000|2021-04-22 11:55:00|2137|2136.5|2135.5|2135|2137.5|2137|2135|2134.5|8319
1619092800000|2021-04-22 12:00:00|2135|2134.5|2135|2134.5|2137.5|2136.5|2134|2133.5|9529
1619093100000|2021-04-22 12:05:00|2135.5|2135|2142|2141|2144|2143|2135|2134|13726
1619093400000|2021-04-22 12:10:00|2141.5|2141.5|2142.5|2141.5|2143.5|2142.5|2140|2139.5|19765
1619093700000|2021-04-22 12:15:00|2142|2141|2142|2141.5|2143.5|2142.5|2141.5|2141|9958
1619094000000|2021-04-22 12:20:00|2142.5|2142|2142|2141.5|2145|2144|2140|2139|25885
1619094300000|2021-04-22 12:25:00|2141.5|2141|2138|2137.5|2141.5|2141.5|2137.5|2136.5|7665
1619094600000|2021-04-22 12:30:00|2137.5|2137|2138|2137.5|2139|2138.5|2136|2135.5|18686
1619094900000|2021-04-22 12:35:00|2137.5|2137|2141|2140|2144.5|2143.5|2137|2136.5|9787
1619095200000|2021-04-22 12:40:00|2140.5|2139.5|2140|2139.5|2142|2141.5|2139|2138|11162
1619095500000|2021-04-22 12:45:00|2139.5|2139|2137|2136|2139.5|2139|2136.5|2136|10352
1619095800000|2021-04-22 12:50:00|2137.5|2136.5|2134|2133.5|2138|2137.5|2133|2132.5|33077
1619096100000|2021-04-22 12:55:00|2133.5|2133|2135.5|2134.5|2135.5|2134.5|2132|2131|13388
1619096400000|2021-04-22 13:00:00|2135|2135|2136|2135.5|2137.5|2137|2134.5|2133.5|9610
1619096700000|2021-04-22 13:05:00|2135.5|2135|2133.5|2133|2136.5|2136|2132.5|2132|8008
1619097000000|2021-04-22 13:10:00|2134|2133.5|2138.5|2137.5|2138.5|2137.5|2134|2133.5|8500
1619097300000|2021-04-22 13:15:00|2138|2137|2133.5|2132.5|2138|2137|2133.5|2132.5|8113
1619097600000|2021-04-22 13:20:00|2134|2133|2138|2137|2138|2137|2133|2132.5|15122
1619097900000|2021-04-22 13:25:00|2138.5|2137.5|2134.5|2133.5|2138.5|2137.5|2134|2133.5|14113
1619098200000|2021-04-22 13:30:00|2134|2133|2131|2130|2143|2142|2130.5|2130|39314
1619098500000|2021-04-22 13:35:00|2130.5|2130.5|2127.5|2126.5|2133|2132|2124.5|2124|18306
1619098800000|2021-04-22 13:40:00|2128|2127|2129|2128|2132|2131|2122.5|2121.5|27005
1619099100000|2021-04-22 13:45:00|2128.5|2128.5|2130|2129|2132|2131|2127.5|2127|23628
1619099400000|2021-04-22 13:50:00|2130.5|2129.5|2134.5|2133.5|2134.5|2133.5|2129.5|2128.5|13371
1619099700000|2021-04-22 13:55:00|2135|2134|2134|2133|2138|2137.5|2132.5|2132|38287
1619100000000|2021-04-22 14:00:00|2133.5|2132.5|2128.5|2127.5|2133.5|2133|2127|2126|18988
1619100300000|2021-04-22 14:05:00|2129|2128.5|2126.5|2125.5|2129|2128.5|2124.5|2124|33998
1619100600000|2021-04-22 14:10:00|2126|2126|2131|2130.5|2131|2130.5|2125|2124|17316
1619100900000|2021-04-22 14:15:00|2131.5|2131|2128|2127|2131.5|2131|2126.5|2125.5|18280
1619101200000|2021-04-22 14:20:00|2127.5|2127.5|2126.5|2126|2127.5|2127.5|2123|2122|24940
1619101500000|2021-04-22 14:25:00|2127|2126.5|2129.5|2129|2132.5|2131.5|2127|2126.5|10571
1619101800000|2021-04-22 14:30:00|2129|2128.5|2133.5|2133|2134|2133.5|2128.5|2128|18521
1619102100000|2021-04-22 14:35:00|2134|2133.5|2130|2129.5|2135|2134.5|2130|2129|31252
1619102400000|2021-04-22 14:40:00|2130.5|2130|2128|2127.5|2131.5|2131|2128|2127.5|16586
1619102700000|2021-04-22 14:45:00|2128.5|2128|2130.5|2130|2132|2131.5|2128.5|2127.5|16864
1619103000000|2021-04-22 14:50:00|2131|2130.5|2133|2132.5|2133.5|2132.5|2129.5|2129|16558
1619103300000|2021-04-22 14:55:00|2133.5|2133|2132|2131.5|2136|2135.5|2131.5|2131|24938
1619103600000|2021-04-22 15:00:00|2132.5|2132|2137|2136.5|2137|2136.5|2132.5|2132|22391
1619103900000|2021-04-22 15:05:00|2136.5|2136|2132.5|2132|2137.5|2137|2132|2131|31400
1619104200000|2021-04-22 15:10:00|2133|2132.5|2133|2132.5|2135|2134|2131.5|2130.5|43946
1619104500000|2021-04-22 15:15:00|2133.5|2132|2133.5|2132.5|2133.5|2133|2131|2130.5|51692
1619104800000|2021-04-22 15:20:00|2134|2133|2139.5|2138.5|2140|2139.5|2134|2133|30776
1619105100000|2021-04-22 15:25:00|2140|2139|2143.5|2142|2143.5|2142|2139|2138|58344
1619161200000|2021-04-23 07:00:00|2131|2127.5|2123|2122.5|2132|2127.5|2119|2116|99785
1619161500000|2021-04-23 07:05:00|2122.5|2121|2122|2121|2125.5|2124.5|2120|2119|23510
1619161800000|2021-04-23 07:10:00|2121.5|2120.5|2137.5|2136|2137.5|2136|2119|2118|11077
1619162100000|2021-04-23 07:15:00|2138|2136.5|2151|2149.5|2152|2150.5|2136.5|2135.5|46324
1619162400000|2021-04-23 07:20:00|2150.5|2150|2147|2146|2158.5|2156.5|2143.5|2141.5|24961
1619162700000|2021-04-23 07:25:00|2146.5|2145.5|2149.5|2148.5|2154.5|2152.5|2146.5|2145|13651
1619163000000|2021-04-23 07:30:00|2150|2149|2134|2132.5|2150.5|2150|2134|2132.5|10370
1619163300000|2021-04-23 07:35:00|2133.5|2132|2131.5|2130.5|2135.5|2134|2130.5|2129|38312
1619163600000|2021-04-23 07:40:00|2131|2130|2129.5|2128.5|2135.5|2134|2129|2127.5|6470
1619163900000|2021-04-23 07:45:00|2130|2129|2126.5|2126|2130|2129.5|2125.5|2125|38387
1619164200000|2021-04-23 07:50:00|2127|2125.5|2128.5|2127.5|2129.5|2129|2123.5|2123|28330
1619164500000|2021-04-23 07:55:00|2128|2128|2132|2131.5|2133.5|2132.5|2126.5|2125.5|7430
1619164800000|2021-04-23 08:00:00|2131.5|2131|2134|2133|2135|2134|2129.5|2128.5|8614
1619165100000|2021-04-23 08:05:00|2133.5|2132.5|2131|2130.5|2133.5|2132.5|2126.5|2125.5|40979
1619165400000|2021-04-23 08:10:00|2131.5|2131|2136.5|2135.5|2137.5|2136.5|2130.5|2130|11716
1619165700000|2021-04-23 08:15:00|2136|2135|2131|2130|2136.5|2136|2129|2128|4231
1619166000000|2021-04-23 08:20:00|2130.5|2129.5|2135|2134|2135|2134|2130|2129|9762
1619166300000|2021-04-23 08:25:00|2134.5|2133.5|2135.5|2134.5|2137|2136.5|2132.5|2132|14365
1619166600000|2021-04-23 08:30:00|2136|2135|2138.5|2137.5|2138.5|2137.5|2134|2133.5|7791
1619166900000|2021-04-23 08:35:00|2138|2138|2141|2140|2143|2142.5|2138|2138|13130
1619167200000|2021-04-23 08:40:00|2140.5|2139.5|2144|2143|2144.5|2143.5|2138.5|2138|9960
1619167500000|2021-04-23 08:45:00|2143.5|2143.5|2142.5|2141.5|2145|2144|2140|2139|6332
1619167800000|2021-04-23 08:50:00|2143|2142|2145.5|2144.5|2145.5|2145|2141.5|2140.5|8739
1619168100000|2021-04-23 08:55:00|2145|2145|2144.5|2143.5|2147|2146|2144|2143.5|5460
1619168400000|2021-04-23 09:00:00|2144|2144|2143|2142|2146|2145.5|2142.5|2142|9205
1619168700000|2021-04-23 09:05:00|2142.5|2141.5|2140|2139.5|2143|2142.5|2139|2138|7737
1619169000000|2021-04-23 09:10:00|2140.5|2139|2139|2138|2140.5|2140|2138|2137|5050
1619169300000|2021-04-23 09:15:00|2138.5|2137.5|2139|2138.5|2140|2139|2137.5|2136.5|8742
1619169600000|2021-04-23 09:20:00|2139.5|2138|2139|2138.5|2141|2140.5|2138|2137.5|6065
1619169900000|2021-04-23 09:25:00|2138.5|2138|2139.5|2139|2140|2139.5|2136.5|2136|18036
1619170200000|2021-04-23 09:30:00|2139|2138.5|2141|2140|2141.5|2141|2138.5|2138|9282
1619170500000|2021-04-23 09:35:00|2140.5|2139.5|2141.5|2141|2142|2141.5|2140|2139.5|5594
1619170800000|2021-04-23 09:40:00|2141|2140.5|2144.5|2143.5|2144.5|2144|2141|2140.5|5547
1619171100000|2021-04-23 09:45:00|2144|2143|2139.5|2138.5|2144.5|2143|2138.5|2138|4827
1619171400000|2021-04-23 09:50:00|2139|2139|2140.5|2140|2142|2141|2137.5|2137|10929
1619171700000|2021-04-23 09:55:00|2141|2140.5|2144|2143.5|2144|2143.5|2140.5|2140|13300
1619172000000|2021-04-23 10:00:00|2143.5|2143|2143|2142|2145|2144|2140|2139.5|9077
1619172300000|2021-04-23 10:05:00|2142.5|2142.5|2142|2141.5|2144.5|2144|2141.5|2140.5|11683
1619172600000|2021-04-23 10:10:00|2141.5|2141|2141.5|2140.5|2143|2142|2139.5|2138.5|8245
1619172900000|2021-04-23 10:15:00|2141|2141|2138.5|2137.5|2141|2141|2137|2136.5|53897
1619173200000|2021-04-23 10:20:00|2138|2138|2139|2138|2140.5|2139.5|2137.5|2137|8421
1619173500000|2021-04-23 10:25:00|2138.5|2138.5|2141.5|2141|2142|2141.5|2138.5|2138|6582
1619173800000|2021-04-23 10:30:00|2142|2141.5|2141|2140|2142.5|2142|2140.5|2139.5|11368
1619174100000|2021-04-23 10:35:00|2140.5|2139.5|2139|2138.5|2141|2140.5|2137|2136|18181
1619174400000|2021-04-23 10:40:00|2139.5|2139|2142|2141.5|2142.5|2142|2139|2138|4123
1619174700000|2021-04-23 10:45:00|2141.5|2141|2146|2145|2146|2145|2141.5|2141|5023
1619175000000|2021-04-23 10:50:00|2145.5|2144.5|2145|2144.5|2145.5|2145|2144|2143.5|6080
1619175300000|2021-04-23 10:55:00|2144.5|2144|2143|2142.5|2144.5|2144|2142|2141|5569
1619175600000|2021-04-23 11:00:00|2142.5|2142|2143|2142.5|2143|2142.5|2140.5|2139.5|4972
1619175900000|2021-04-23 11:05:00|2142.5|2142|2143|2142|2143.5|2143|2141|2140.5|8275
1619176200000|2021-04-23 11:10:00|2142.5|2141.5|2145|2144|2148|2147.5|2142|2141.5|33950
1619176500000|2021-04-23 11:15:00|2144.5|2144.5|2142|2141.5|2145|2144.5|2140.5|2140|13640
1619176800000|2021-04-23 11:20:00|2141.5|2141|2141|2140.5|2142|2141.5|2139.5|2139|4422
1619177100000|2021-04-23 11:25:00|2140.5|2140|2137.5|2137|2141|2140.5|2137.5|2137|14818
1619177400000|2021-04-23 11:30:00|2138|2137.5|2137|2136.5|2140.5|2140|2137|2136.5|15526
1619177700000|2021-04-23 11:35:00|2136.5|2136|2137|2136|2139.5|2139|2136.5|2136|8191
1619178000000|2021-04-23 11:40:00|2136.5|2135.5|2134|2133.5|2136.5|2135.5|2133.5|2133|7704
1619178300000|2021-04-23 11:45:00|2133.5|2133|2132.5|2131.5|2134|2133.5|2132|2131|7658
1619178600000|2021-04-23 11:50:00|2132|2132|2130.5|2130|2134|2133|2129.5|2129|21340
1619178900000|2021-04-23 11:55:00|2131|2130.5|2128.5|2128|2132|2131.5|2128|2127.5|21875
1619179200000|2021-04-23 12:00:00|2128|2127.5|2132.5|2132|2133|2132.5|2128|2127.5|12346
1619179500000|2021-04-23 12:05:00|2132|2131.5|2133|2132.5|2136|2135.5|2130|2129|7136
1619179800000|2021-04-23 12:10:00|2132.5|2132|2130.5|2130|2132.5|2132|2129|2128.5|6887
1619180100000|2021-04-23 12:15:00|2131|2130.5|2130.5|2129.5|2133.5|2133|2129|2128.5|7414
1619180400000|2021-04-23 12:20:00|2130|2129|2126.5|2126|2130.5|2130|2126.5|2126|8449
1619180700000|2021-04-23 12:25:00|2126|2125.5|2125.5|2125|2127.5|2127|2125|2124.5|15797
1619181000000|2021-04-23 12:30:00|2126|2125.5|2123|2122|2126|2125.5|2122.5|2122|7893
1619181300000|2021-04-23 12:35:00|2122.5|2122.5|2125|2124.5|2125.5|2125|2122.5|2122|7352
1619181600000|2021-04-23 12:40:00|2125.5|2125|2123.5|2122.5|2127.5|2126.5|2123|2122|11767
1619181900000|2021-04-23 12:45:00|2123|2123|2122.5|2122|2124|2123.5|2120.5|2120|68140
1619182200000|2021-04-23 12:50:00|2123|2122.5|2121|2120|2123.5|2123|2119.5|2119|27660
1619182500000|2021-04-23 12:55:00|2120.5|2120.5|2121.5|2120.5|2122.5|2121.5|2120.5|2120|15772
1619182800000|2021-04-23 13:00:00|2121|2121|2122|2121.5|2122.5|2122|2120|2119.5|15836
1619183100000|2021-04-23 13:05:00|2122.5|2122|2121.5|2120.5|2123.5|2122.5|2120.5|2120|15200
1619183400000|2021-04-23 13:10:00|2121|2120|2127|2126|2128.5|2127.5|2119.5|2119|11924
1619183700000|2021-04-23 13:15:00|2126.5|2125.5|2128.5|2127.5|2129.5|2128.5|2126|2125.5|11613
1619184000000|2021-04-23 13:20:00|2128|2127|2126|2125.5|2128|2127.5|2124.5|2124|10446
1619184300000|2021-04-23 13:25:00|2125.5|2125|2125.5|2124.5|2126|2125.5|2123.5|2122.5|8888
1619184600000|2021-04-23 13:30:00|2125|2124|2127|2126.5|2133|2132|2119|2118.5|40891
1619184900000|2021-04-23 13:35:00|2126.5|2126|2128|2127|2134.5|2134|2124.5|2123.5|31062
1619185200000|2021-04-23 13:40:00|2127.5|2127.5|2129.5|2128.5|2131|2130.5|2126.5|2126|13564
1619185500000|2021-04-23 13:45:00|2129|2128|2131|2130.5|2131.5|2130.5|2125.5|2125|48481
1619185800000|2021-04-23 13:50:00|2131.5|2131|2133|2132|2134|2133|2130|2129|13699
1619186100000|2021-04-23 13:55:00|2132.5|2132.5|2134|2133.5|2135.5|2134.5|2131|2130.5|22860
1619186400000|2021-04-23 14:00:00|2134.5|2133|2137|2136|2137.5|2137|2133.5|2133|21064
1619186700000|2021-04-23 14:05:00|2136.5|2136.5|2135|2134|2141.5|2141|2134.5|2134|26749
1619187000000|2021-04-23 14:10:00|2134.5|2134.5|2139|2138|2140.5|2140|2132.5|2131.5|24061
1619187300000|2021-04-23 14:15:00|2138.5|2137.5|2138.5|2137.5|2141|2140.5|2137|2136|12949
1619187600000|2021-04-23 14:20:00|2138|2138|2141|2140.5|2142.5|2142|2138|2137.5|17175
1619187900000|2021-04-23 14:25:00|2141.5|2141|2146.5|2146|2146.5|2146|2141.5|2140.5|12363
1619188200000|2021-04-23 14:30:00|2146|2145.5|2146.5|2145.5|2148|2147|2142.5|2142|27350
1619188500000|2021-04-23 14:35:00|2146|2145|2146|2145|2147.5|2146.5|2144.5|2143.5|10543
1619188800000|2021-04-23 14:40:00|2145.5|2144.5|2144|2143.5|2147|2146|2144|2143.5|12475
1619189100000|2021-04-23 14:45:00|2143.5|2143|2144|2143.5|2144.5|2144|2141.5|2141|20231
1619189400000|2021-04-23 14:50:00|2143.5|2143|2142|2141.5|2144|2143.5|2140.5|2140|14405
1619189700000|2021-04-23 14:55:00|2142.5|2142|2140.5|2140|2143.5|2143|2140|2139.5|10306
1619190000000|2021-04-23 15:00:00|2140|2139.5|2143|2142.5|2144|2143.5|2139|2138.5|16988
1619190300000|2021-04-23 15:05:00|2143.5|2143|2142.5|2142|2143.5|2143|2142|2141.5|14110
1619190600000|2021-04-23 15:10:00|2143|2141.5|2143|2142.5|2144|2143.5|2141|2140|30910
1619190900000|2021-04-23 15:15:00|2143.5|2143|2143.5|2143|2144.5|2144|2142|2141.5|20990
1619191200000|2021-04-23 15:20:00|2143|2142.5|2142|2141|2143.5|2143|2140|2139.5|48596
1619191500000|2021-04-23 15:25:00|2141.5|2140.5|2141|2140|2142|2141.5|2140.5|2140|68411
1619420400000|2021-04-26 07:00:00|2147|2145.5|2144|2142.5|2151.5|2149|2144|2142|18200
1619420700000|2021-04-26 07:05:00|2143.5|2141.5|2139.5|2138|2145|2143.5|2139|2138|9963
1619421000000|2021-04-26 07:10:00|2139|2137.5|2138|2137|2140.5|2139.5|2134|2132.5|7372
1619421300000|2021-04-26 07:15:00|2138.5|2137.5|2136.5|2135.5|2144.5|2143|2134.5|2133|12246
1619421600000|2021-04-26 07:20:00|2136|2135|2135|2133.5|2137|2136|2132.5|2131.5|12116
1619421900000|2021-04-26 07:25:00|2135.5|2134|2145|2144|2147|2145.5|2134.5|2133.5|15932
1619422200000|2021-04-26 07:30:00|2144.5|2143.5|2144.5|2143.5|2146|2144.5|2143|2141.5|6653
1619422500000|2021-04-26 07:35:00|2145|2144|2143|2141.5|2145|2144|2140|2139|7598
1619422800000|2021-04-26 07:40:00|2143.5|2142|2153|2152|2153|2152|2143.5|2142|4237
1619423100000|2021-04-26 07:45:00|2152.5|2151.5|2164.5|2163|2165.5|2164.5|2152.5|2151.5|34003
1619423400000|2021-04-26 07:50:00|2164|2162.5|2164|2163|2164.5|2164|2160.5|2159.5|45788
1619423700000|2021-04-26 07:55:00|2163.5|2163.5|2172.5|2172|2172.5|2172|2163.5|2163.5|23386
1619424000000|2021-04-26 08:00:00|2173|2172.5|2183|2182|2183.5|2183|2173|2172|27052
1619424300000|2021-04-26 08:05:00|2182.5|2182.5|2181|2180|2184|2183.5|2179|2178.5|28387
1619424600000|2021-04-26 08:10:00|2180.5|2180.5|2180.5|2179|2182|2181.5|2177|2175.5|21396
1619424900000|2021-04-26 08:15:00|2180|2179.5|2184.5|2183|2186|2185|2177.5|2177|17842
1619425200000|2021-04-26 08:20:00|2184|2183.5|2183|2182|2184|2183.5|2175|2173.5|14527
1619425500000|2021-04-26 08:25:00|2183.5|2182.5|2185|2184|2186|2185|2179.5|2178.5|14861
1619425800000|2021-04-26 08:30:00|2184.5|2183.5|2179|2178|2185.5|2184.5|2176|2175|18153
1619426100000|2021-04-26 08:35:00|2178.5|2178.5|2176.5|2175.5|2182|2181|2174.5|2173.5|14648
1619426400000|2021-04-26 08:40:00|2176|2175|2176.5|2175.5|2180.5|2179|2173.5|2172.5|11318
1619426700000|2021-04-26 08:45:00|2176|2175|2184|2183|2184.5|2183.5|2174.5|2174|10190
1619427000000|2021-04-26 08:50:00|2183.5|2182.5|2179|2178|2183.5|2183|2178.5|2178|11438
1619427300000|2021-04-26 08:55:00|2178.5|2177.5|2181.5|2180.5|2182.5|2182|2176.5|2175.5|24154
1619427600000|2021-04-26 09:00:00|2181|2180|2184|2183|2184|2183.5|2179.5|2179|8678
1619427900000|2021-04-26 09:05:00|2183|2182.5|2187|2186|2188|2187.5|2182|2181.5|13021
1619428200000|2021-04-26 09:10:00|2186.5|2186.5|2189.5|2188.5|2190|2189.5|2186|2185|13881
1619428500000|2021-04-26 09:15:00|2190|2189|2190|2189|2191|2190.5|2188.5|2188|77568
1619428800000|2021-04-26 09:20:00|2190.5|2189.5|2198|2197|2200|2199.5|2190.5|2189.5|49792
1619429100000|2021-04-26 09:25:00|2197.5|2196.5|2200.5|2199.5|2202|2201.5|2196|2195|25933
1619429400000|2021-04-26 09:30:00|2200|2199|2201|2200|2201|2200|2195.5|2195|31061
1619429700000|2021-04-26 09:35:00|2200.5|2200.5|2200|2199|2203|2202.5|2196.5|2195.5|31249
1619430000000|2021-04-26 09:40:00|2200.5|2199.5|2196.5|2195.5|2200.5|2199.5|2194.5|2193.5|24226
1619430300000|2021-04-26 09:45:00|2197|2196|2194|2193|2197.5|2196.5|2194|2193|20032
1619430600000|2021-04-26 09:50:00|2194.5|2193.5|2192|2191|2195.5|2194.5|2191|2190|13529
1619430900000|2021-04-26 09:55:00|2192.5|2191.5|2193.5|2192.5|2195.5|2195|2191|2190.5|11361
1619431200000|2021-04-26 10:00:00|2194|2192|2189.5|2188.5|2194|2193|2186|2185.5|31699
1619431500000|2021-04-26 10:05:00|2190|2189|2196|2195|2196|2195.5|2190|2189|20624
1619431800000|2021-04-26 10:10:00|2195.5|2195.5|2195.5|2194.5|2196.5|2195.5|2193.5|2192.5|24626
1619432100000|2021-04-26 10:15:00|2195|2195|2192|2191|2195.5|2195|2192|2191|14683
1619432400000|2021-04-26 10:20:00|2191.5|2190.5|2195|2194|2195.5|2195|2190.5|2190|11588
1619432700000|2021-04-26 10:25:00|2195.5|2194.5|2193|2192|2195.5|2195|2192|2191|9082
1619433000000|2021-04-26 10:30:00|2193.5|2192.5|2195.5|2194.5|2196|2195.5|2192.5|2191.5|12972
1619433300000|2021-04-26 10:35:00|2195|2195|2197|2196|2197.5|2197|2194.5|2193|25459
1619433600000|2021-04-26 10:40:00|2196.5|2196.5|2198.5|2198|2198.5|2198|2194|2193|11568
1619433900000|2021-04-26 10:45:00|2198|2197.5|2198.5|2198|2200|2199|2197.5|2196.5|11274
1619434200000|2021-04-26 10:50:00|2199|2198.5|2198.5|2198|2200|2199|2196|2195|18900
1619434500000|2021-04-26 10:55:00|2199|2198.5|2197.5|2197|2203.5|2203|2196.5|2195.5|44633
1619434800000|2021-04-26 11:00:00|2198|2196.5|2200|2199.5|2203|2202.5|2198|2196.5|12471
1619435100000|2021-04-26 11:05:00|2200.5|2200|2207.5|2207|2207.5|2207|2200.5|2200|20118
1619435400000|2021-04-26 11:10:00|2208|2207.5|2211.5|2211|2212|2211|2207.5|2207|68268
1619435700000|2021-04-26 11:15:00|2212|2211.5|2211|2210|2216.5|2215.5|2209.5|2209|40945
1619436000000|2021-04-26 11:20:00|2210.5|2210.5|2210|2209.5|2213|2212|2210|2209|18708
1619436300000|2021-04-26 11:25:00|2210.5|2210|2209|2208.5|2211|2210.5|2208.5|2207.5|23544
1619436600000|2021-04-26 11:30:00|2208.5|2208|2209|2208.5|2210.5|2209.5|2208.5|2207.5|37745
1619436900000|2021-04-26 11:35:00|2208.5|2208|2208|2207|2209.5|2209|2206|2205|19466
1619437200000|2021-04-26 11:40:00|2207.5|2206.5|2207|2206.5|2210.5|2209.5|2205.5|2204.5|22729
1619437500000|2021-04-26 11:45:00|2206.5|2206|2210.5|2210|2211|2210|2206.5|2206|43641
1619437800000|2021-04-26 11:50:00|2211|2210.5|2212.5|2212|2213.5|2213|2211|2210.5|19537
1619438100000|2021-04-26 11:55:00|2213|2212.5|2212.5|2212|2215.5|2215|2212.5|2211.5|20248
1619438400000|2021-04-26 12:00:00|2213|2212.5|2216.5|2216|2216.5|2216|2211|2210|10616
1619438700000|2021-04-26 12:05:00|2217|2216.5|2215|2214|2217|2216.5|2214.5|2213.5|5618
1619439000000|2021-04-26 12:10:00|2214.5|2214.5|2217|2216.5|2217.5|2217|2214.5|2214|14227
1619439300000|2021-04-26 12:15:00|2216.5|2216|2220.5|2220|2220.5|2220|2214.5|2214|21203
1619439600000|2021-04-26 12:20:00|2221|2220.5|2218.5|2217.5|2221|2220.5|2214.5|2213.5|41900
1619439900000|2021-04-26 12:25:00|2218|2218|2218|2217|2220|2219.5|2215.5|2215|14020
1619440200000|2021-04-26 12:30:00|2217.5|2216.5|2215|2214.5|2217.5|2217|2212|2211.5|21316
1619440500000|2021-04-26 12:35:00|2214.5|2214|2214.5|2213.5|2215.5|2215|2211.5|2211|22812
1619440800000|2021-04-26 12:40:00|2214|2212.5|2211.5|2211|2215|2214.5|2210|2209|41662
1619441100000|2021-04-26 12:45:00|2211|2210.5|2208|2207.5|2212|2211.5|2206|2205|14233
1619441400000|2021-04-26 12:50:00|2208.5|2207|2205|2204|2210|2209.5|2204.5|2203.5|29890
1619441700000|2021-04-26 12:55:00|2204.5|2203.5|2202|2201|2204.5|2204|2200.5|2199.5|45518
1619442000000|2021-04-26 13:00:00|2201.5|2200.5|2200.5|2199.5|2202.5|2202|2200|2199|22405
1619442300000|2021-04-26 13:05:00|2200|2200|2203|2202.5|2203.5|2203|2198|2197.5|14120
1619442600000|2021-04-26 13:10:00|2202.5|2202|2203.5|2203|2205|2204.5|2202|2201|9566
1619442900000|2021-04-26 13:15:00|2203|2202.5|2209|2208|2209.5|2208.5|2202|2201.5|26364
1619443200000|2021-04-26 13:20:00|2208.5|2208.5|2208|2207|2209.5|2209|2206.5|2205.5|13087
1619443500000|2021-04-26 13:25:00|2207.5|2206.5|2208|2207|2210|2209.5|2206.5|2206|16738
1619443800000|2021-04-26 13:30:00|2207.5|2206.5|2219.5|2218.5|2221.5|2221|2206.5|2206|30631
1619444100000|2021-04-26 13:35:00|2219|2219.5|2218|2217.5|2222|2221|2217.5|2217|27366
1619444400000|2021-04-26 13:40:00|2217.5|2217|2225|2224|2225|2224.5|2217|2216.5|21924
1619444700000|2021-04-26 13:45:00|2224.5|2223.5|2226|2225|2226|2225.5|2222.5|2221.5|24662
1619445000000|2021-04-26 13:50:00|2225.5|2225.5|2225.5|2225|2226.5|2225.5|2220.5|2219.5|54508
1619445300000|2021-04-26 13:55:00|2226|2225.5|2224.5|2223.5|2226.5|2226|2223|2222.5|18893
1619445600000|2021-04-26 14:00:00|2225|2224|2224.5|2224|2226|2225|2222.5|2221.5|9384
1619445900000|2021-04-26 14:05:00|2225|2224.5|2226|2225.5|2226|2225.5|2223|2222.5|21731
1619446200000|2021-04-26 14:10:00|2225.5|2225|2227.5|2227|2228|2227.5|2224.5|2224|28893
1619446500000|2021-04-26 14:15:00|2228|2227.5|2228|2227.5|2229|2228.5|2225|2224.5|42712
1619446800000|2021-04-26 14:20:00|2227.5|2227|2229|2228|2230|2229.5|2227.5|2227|45439
1619447100000|2021-04-26 14:25:00|2229.5|2228.5|2234.5|2234|2236.5|2236|2228.5|2228|46939
1619447400000|2021-04-26 14:30:00|2235|2234.5|2234|2233|2236|2235.5|2233.5|2232.5|32881
1619447700000|2021-04-26 14:35:00|2234.5|2233.5|2231|2230.5|2235|2234.5|2230|2229|34213
1619448000000|2021-04-26 14:40:00|2230.5|2230|2230.5|2229.5|2232.5|2232|2228.5|2228|27080
1619448300000|2021-04-26 14:45:00|2230|2230|2227.5|2226.5|2232|2231|2227|2226|44925
1619448600000|2021-04-26 14:50:00|2227|2227|2228.5|2227.5|2231|2230|2227|2226|52726
1619448900000|2021-04-26 14:55:00|2228|2228|2228.5|2228|2229.5|2229|2226.5|2225.5|31359
1619449200000|2021-04-26 15:00:00|2228|2227.5|2234.5|2234|2234.5|2234|2227.5|2226.5|35435
1619449500000|2021-04-26 15:05:00|2235|2234.5|2236|2235.5|2237.5|2237|2234.5|2233.5|60330
1619449800000|2021-04-26 15:10:00|2236.5|2236|2235|2234.5|2237.5|2237|2234|2233.5|36581
1619450100000|2021-04-26 15:15:00|2235.5|2234|2229.5|2229|2235.5|2234|2229|2228.5|47192
1619450400000|2021-04-26 15:20:00|2230|2229.5|2231.5|2231|2231.5|2231|2229|2228.5|78447
1619450700000|2021-04-26 15:25:00|2231|2230.5|2233|2231.5|2233|2232|2230|2229|35551
1619506800000|2021-04-27 07:00:00|2230|2228|2230.5|2229.5|2236|2232|2228.5|2226|36087
1619507100000|2021-04-27 07:05:00|2231|2228.5|2219.5|2219|2231|2229|2219.5|2217.5|28629
1619507400000|2021-04-27 07:10:00|2219|2218|2224|2222.5|2228.5|2227|2217|2216|16290
1619507700000|2021-04-27 07:15:00|2224.5|2223|2234.5|2233.5|2235|2234.5|2224.5|2222.5|79625
1619508000000|2021-04-27 07:20:00|2235|2233|2230|2228.5|2235|2233|2228|2227|10194
1619508300000|2021-04-27 07:25:00|2230.5|2229|2226|2225|2234.5|2233.5|2224.5|2224|37492
1619508600000|2021-04-27 07:30:00|2226.5|2225.5|2229.5|2228.5|2229.5|2228.5|2222.5|2221.5|10734
1619508900000|2021-04-27 07:35:00|2228.5|2228|2227.5|2226.5|2229.5|2229|2226|2225.5|23103
1619509200000|2021-04-27 07:40:00|2227|2226|2223.5|2222.5|2227.5|2226.5|2223|2222.5|7407
1619509500000|2021-04-27 07:45:00|2223|2222|2222|2221.5|2223|2222.5|2220.5|2220|16847
1619509800000|2021-04-27 07:50:00|2222.5|2222|2225|2224.5|2226.5|2226|2222.5|2222|21516
1619510100000|2021-04-27 07:55:00|2224.5|2224|2223.5|2222.5|2227.5|2226.5|2219.5|2218.5|36242
1619510400000|2021-04-27 08:00:00|2224|2223|2227|2226.5|2227|2226.5|2222|2221|10227
1619510700000|2021-04-27 08:05:00|2227.5|2226|2230.5|2229.5|2231.5|2230.5|2226|2225.5|71652
1619511000000|2021-04-27 08:10:00|2230|2230|2229.5|2228.5|2232|2231|2227.5|2227|8031
1619511300000|2021-04-27 08:15:00|2229|2229|2228|2227|2231.5|2230.5|2227|2226.5|11650
1619511600000|2021-04-27 08:20:00|2228.5|2227.5|2228|2227.5|2229|2228.5|2222.5|2222|18144
1619511900000|2021-04-27 08:25:00|2228.5|2227|2231.5|2230.5|2232.5|2231.5|2225.5|2225|9676
1619512200000|2021-04-27 08:30:00|2231|2231|2234.5|2234|2235|2234.5|2231|2230.5|11591
1619512500000|2021-04-27 08:35:00|2235|2234.5|2231.5|2231|2237.5|2237|2231|2230.5|12826
1619512800000|2021-04-27 08:40:00|2232|2231.5|2229|2228.5|2232|2231.5|2229|2228.5|10815
1619513100000|2021-04-27 08:45:00|2228.5|2228|2230|2229.5|2230.5|2230|2227.5|2226.5|11329
1619513400000|2021-04-27 08:50:00|2230.5|2230|2228|2227.5|2232.5|2232|2227.5|2226.5|12941
1619513700000|2021-04-27 08:55:00|2228.5|2228|2226.5|2226|2228.5|2228|2224.5|2224|13580
1619514000000|2021-04-27 09:00:00|2226|2225.5|2226.5|2225.5|2228|2227|2224.5|2224|9054
1619514300000|2021-04-27 09:05:00|2226|2226|2232.5|2232|2232.5|2232|2225.5|2225|12304
1619514600000|2021-04-27 09:10:00|2232|2231.5|2224|2223|2232|2231.5|2223.5|2223|10490
1619514900000|2021-04-27 09:15:00|2223.5|2223.5|2225.5|2224.5|2226.5|2226|2222.5|2221.5|8410
1619515200000|2021-04-27 09:20:00|2226|2225|2223.5|2223|2228.5|2228|2223|2222|6154
1619515500000|2021-04-27 09:25:00|2223|2222.5|2225.5|2225|2227|2226.5|2223|2222.5|8197
1619515800000|2021-04-27 09:30:00|2226|2225.5|2223|2222.5|2226|2225.5|2220.5|2220|20001
1619516100000|2021-04-27 09:35:00|2223.5|2223|2225|2224|2227|2226|2222.5|2222|9592
1619516400000|2021-04-27 09:40:00|2224.5|2223.5|2221.5|2221|2225.5|2224.5|2221.5|2220.5|6372
1619516700000|2021-04-27 09:45:00|2222|2221.5|2224|2223.5|2224.5|2224|2220.5|2220|16409
1619517000000|2021-04-27 09:50:00|2223.5|2223|2220.5|2219.5|2223.5|2223|2219|2218.5|19260
1619517300000|2021-04-27 09:55:00|2220|2220|2221|2220.5|2223|2222|2219.5|2219|22358
1619517600000|2021-04-27 10:00:00|2221.5|2221|2226|2225.5|2226|2225.5|2221|2220.5|18794
1619517900000|2021-04-27 10:05:00|2226.5|2226|2232.5|2232|2232.5|2232|2226|2225.5|22268
1619518200000|2021-04-27 10:10:00|2232|2231.5|2234.5|2234|2237|2236.5|2230.5|2230|15358
1619518500000|2021-04-27 10:15:00|2235|2234.5|2235|2234.5|2237|2236.5|2234.5|2234|13639
1619518800000|2021-04-27 10:20:00|2235.5|2235|2237|2236.5|2239|2238.5|2235|2234.5|39032
1619519100000|2021-04-27 10:25:00|2237.5|2237|2235.5|2234.5|2237.5|2237|2232.5|2231.5|10347
1619519400000|2021-04-27 10:30:00|2236|2235|2235.5|2235|2237|2236.5|2235|2234.5|11301
1619519700000|2021-04-27 10:35:00|2235|2234.5|2237|2236.5|2237|2236.5|2234|2233.5|23003
1619520000000|2021-04-27 10:40:00|2237.5|2237|2234.5|2234|2237.5|2237|2233|2232.5|11094
1619520300000|2021-04-27 10:45:00|2235|2234.5|2236|2235.5|2236.5|2236|2234.5|2234|15057
1619520600000|2021-04-27 10:50:00|2236.5|2235|2238|2237.5|2238.5|2238|2236|2235|9856
1619520900000|2021-04-27 10:55:00|2238.5|2238|2238.5|2238|2240.5|2240|2237|2236.5|30691
1619521200000|2021-04-27 11:00:00|2239|2238.5|2239|2238.5|2242|2241.5|2239|2238|11055
1619521500000|2021-04-27 11:05:00|2239.5|2239|2236.5|2235.5|2240|2239|2235.5|2234.5|13227
1619521800000|2021-04-27 11:10:00|2237|2236|2240|2239.5|2240.5|2240|2237|2235.5|11569
1619522100000|2021-04-27 11:15:00|2239.5|2239|2244.5|2243.5|2244.5|2244|2238.5|2237.5|17308
1619522400000|2021-04-27 11:20:00|2245|2244|2242.5|2242|2246|2245.5|2242|2241|17084
1619522700000|2021-04-27 11:25:00|2243|2242.5|2248.5|2248|2249.5|2249|2243|2242.5|28455
1619523000000|2021-04-27 11:30:00|2248|2247.5|2248.5|2247.5|2249|2248.5|2246.5|2246|10474
1619523300000|2021-04-27 11:35:00|2248|2248|2246.5|2246|2249|2248.5|2245|2244.5|33444
1619523600000|2021-04-27 11:40:00|2246|2245.5|2245|2244.5|2247.5|2247|2244.5|2244|7361
1619523900000|2021-04-27 11:45:00|2244.5|2244|2247|2246|2247.5|2246.5|2242|2241.5|13817
1619524200000|2021-04-27 11:50:00|2246.5|2246.5|2247.5|2246.5|2248|2247|2244.5|2244|12819
1619524500000|2021-04-27 11:55:00|2248|2247|2247.5|2247|2249.5|2249|2247.5|2246.5|16065
1619524800000|2021-04-27 12:00:00|2248|2247.5|2249.5|2248.5|2250|2249.5|2247.5|2247|16180
1619525100000|2021-04-27 12:05:00|2249|2248|2251|2250|2251.5|2251|2248.5|2247.5|111864
1619525400000|2021-04-27 12:10:00|2250.5|2249.5|2253|2252.5|2254|2253.5|2250|2249.5|26044
1619525700000|2021-04-27 12:15:00|2253.5|2253|2257|2256|2259|2258.5|2253.5|2252.5|21788
1619526000000|2021-04-27 12:20:00|2256.5|2256.5|2256.5|2255.5|2258.5|2258|2256|2255|12409
1619526300000|2021-04-27 12:25:00|2256|2255|2253.5|2253|2256.5|2256|2253|2252.5|9319
1619526600000|2021-04-27 12:30:00|2254|2253.5|2252.5|2251.5|2255|2254.5|2251|2250.5|10144
1619526900000|2021-04-27 12:35:00|2253|2252|2253.5|2253|2254|2253.5|2252|2251.5|15994
1619527200000|2021-04-27 12:40:00|2253|2252.5|2251.5|2251|2254|2253.5|2251|2250.5|9576
1619527500000|2021-04-27 12:45:00|2252|2250.5|2251|2250|2253|2252.5|2250.5|2249.5|10334
1619527800000|2021-04-27 12:50:00|2250.5|2250.5|2248|2247.5|2251|2250.5|2247|2246|12300
1619528100000|2021-04-27 12:55:00|2248.5|2248|2252|2251|2252.5|2251.5|2246.5|2245.5|33395
1619528400000|2021-04-27 13:00:00|2251.5|2251.5|2254.5|2254|2254.5|2254|2251.5|2251|13174
1619528700000|2021-04-27 13:05:00|2255|2254.5|2252.5|2251.5|2255|2254.5|2252|2251.5|13416
1619529000000|2021-04-27 13:10:00|2252|2252|2251|2250.5|2253.5|2252.5|2250.5|2250|10054
1619529300000|2021-04-27 13:15:00|2250.5|2250|2252|2251.5|2255|2254.5|2250|2249.5|33481
1619529600000|2021-04-27 13:20:00|2252.5|2252|2254.5|2253.5|2255|2254.5|2251.5|2251|24825
1619529900000|2021-04-27 13:25:00|2255|2254|2256.5|2255.5|2257|2256.5|2253|2252.5|64110
1619530200000|2021-04-27 13:30:00|2257|2256|2259.5|2258.5|2267|2266.5|2256|2255.5|122061
1619530500000|2021-04-27 13:35:00|2259|2259|2255|2254.5|2259.5|2259|2253.5|2253|45653
1619530800000|2021-04-27 13:40:00|2255.5|2255|2259.5|2259|2259.5|2259|2252.5|2252|37539
1619531100000|2021-04-27 13:45:00|2259|2258.5|2259|2258.5|2259.5|2258.5|2255|2254|25789
1619531400000|2021-04-27 13:50:00|2259.5|2259|2268|2267.5|2269.5|2269|2259.5|2259|100409
1619531700000|2021-04-27 13:55:00|2268.5|2268|2270|2269|2271|2270|2267|2266|50159
1619532000000|2021-04-27 14:00:00|2270.5|2269.5|2269.5|2268.5|2271|2270|2267.5|2266.5|29608
1619532300000|2021-04-27 14:05:00|2269|2268|2274.5|2274|2276|2275.5|2268.5|2268|86490
1619532600000|2021-04-27 14:10:00|2274|2273.5|2273|2272.5|2276|2275|2269|2268.5|27943
1619532900000|2021-04-27 14:15:00|2272.5|2272|2270.5|2270|2272.5|2272|2268.5|2267.5|14383
1619533200000|2021-04-27 14:20:00|2270|2269.5|2268|2267.5|2270.5|2270|2266|2265|10358
1619533500000|2021-04-27 14:25:00|2267.5|2267|2271|2270.5|2272.5|2272|2267.5|2267|46938
1619533800000|2021-04-27 14:30:00|2270.5|2270|2274|2273.5|2274.5|2274|2270|2269.5|27117
1619534100000|2021-04-27 14:35:00|2274.5|2274|2274.5|2274|2275.5|2274.5|2273|2272.5|81624
1619534400000|2021-04-27 14:40:00|2274|2273.5|2275|2274.5|2275.5|2274.5|2272|2271.5|63283
1619534700000|2021-04-27 14:45:00|2275.5|2274|2276|2275.5|2277|2276.5|2274.5|2274|32106
1619535000000|2021-04-27 14:50:00|2275.5|2275|2274|2273|2276|2275|2273|2272.5|30256
1619535300000|2021-04-27 14:55:00|2273.5|2272.5|2272.5|2272|2275|2274.5|2272.5|2272|12196
1619535600000|2021-04-27 15:00:00|2272|2271.5|2270|2269|2273|2272|2269|2268|18286
1619535900000|2021-04-27 15:05:00|2269.5|2269.5|2274|2273.5|2274.5|2274|2269.5|2269|25745
1619536200000|2021-04-27 15:10:00|2274.5|2274|2279|2278.5|2279.5|2278.5|2274|2273.5|60466
1619536500000|2021-04-27 15:15:00|2279.5|2279|2278.5|2278|2279.5|2279|2277.5|2276.5|24086
1619536800000|2021-04-27 15:20:00|2279|2278.5|2280|2279.5|2280|2279.5|2278.5|2278|27121
1619537100000|2021-04-27 15:25:00|2279.5|2279|2278|2277.5|2281|2280|2277.5|2277|54132
1619593200000|2021-04-28 07:00:00|2297.5|2296.5|2312|2310|2318|2317|2297.5|2296.5|362271
1619593500000|2021-04-28 07:05:00|2312.5|2310.5|2314.5|2313.5|2322.5|2321.5|2311.5|2310.5|98325
1619593800000|2021-04-28 07:10:00|2315|2314|2309.5|2308.5|2315|2314.5|2300|2297.5|72822
1619594100000|2021-04-28 07:15:00|2310|2309|2319.5|2318|2319.5|2318.5|2309.5|2308.5|41818
1619594400000|2021-04-28 07:20:00|2320|2318.5|2315.5|2314.5|2323|2322.5|2313|2312.5|35771
1619594700000|2021-04-28 07:25:00|2315|2315|2318.5|2317|2322|2321.5|2315|2315|43652
1619595000000|2021-04-28 07:30:00|2319|2317.5|2319|2318.5|2324|2323.5|2317|2316|71646
1619595300000|2021-04-28 07:35:00|2318.5|2318|2326.5|2325.5|2326.5|2326|2318.5|2318|41830
1619595600000|2021-04-28 07:40:00|2327|2326|2319|2318.5|2327.5|2327|2319|2318|25128
1619595900000|2021-04-28 07:45:00|2318.5|2318|2309|2308|2319|2318|2308|2307|24828
1619596200000|2021-04-28 07:50:00|2309.5|2307.5|2313|2312|2316|2315.5|2303.5|2303|53658
1619596500000|2021-04-28 07:55:00|2313.5|2312.5|2313.5|2312.5|2319.5|2319|2311|2310|30764
1619596800000|2021-04-28 08:00:00|2313|2313|2311.5|2310.5|2314|2313|2306|2305.5|25397
1619597100000|2021-04-28 08:05:00|2312|2311|2309.5|2309|2313.5|2313|2309.5|2308.5|17006
1619597400000|2021-04-28 08:10:00|2309|2308.5|2310|2309|2310|2309|2306|2305.5|29830
1619597700000|2021-04-28 08:15:00|2309.5|2308.5|2310.5|2309|2312.5|2311.5|2309|2308|12860
1619598000000|2021-04-28 08:20:00|2310|2308.5|2309|2307.5|2313|2312.5|2308|2307.5|22366
1619598300000|2021-04-28 08:25:00|2309.5|2308|2311|2310|2312.5|2311.5|2309|2308|13740
1619598600000|2021-04-28 08:30:00|2310.5|2310.5|2308.5|2307.5|2313|2312|2307.5|2306.5|22441
1619598900000|2021-04-28 08:35:00|2309|2308|2307.5|2306.5|2310|2309|2305.5|2305|10168
1619599200000|2021-04-28 08:40:00|2308|2307|2313|2312|2315|2314.5|2308|2307|14014
1619599500000|2021-04-28 08:45:00|2312.5|2311.5|2313.5|2312.5|2315|2314.5|2310|2309.5|20284
1619599800000|2021-04-28 08:50:00|2314|2313|2317|2316|2318|2317.5|2313.5|2313|12813
1619600100000|2021-04-28 08:55:00|2316.5|2317|2319|2317.5|2321|2320.5|2316.5|2315.5|47758
1619600400000|2021-04-28 09:00:00|2318.5|2318|2313.5|2312|2320|2319|2310|2309|43030
1619600700000|2021-04-28 09:05:00|2313|2311.5|2308.5|2307.5|2313|2312|2308|2307|12039
1619601000000|2021-04-28 09:10:00|2309|2308|2316|2315.5|2317|2316.5|2309|2308|14971
1619601300000|2021-04-28 09:15:00|2316.5|2316|2321|2320|2322|2321.5|2316.5|2315.5|15835
1619601600000|2021-04-28 09:20:00|2320.5|2319.5|2318|2317|2321.5|2320.5|2317|2316.5|31175
1619601900000|2021-04-28 09:25:00|2318.5|2317.5|2320|2319|2320|2319.5|2316|2315.5|17292
1619602200000|2021-04-28 09:30:00|2319.5|2318.5|2320|2319.5|2321.5|2321|2318|2317.5|26337
1619602500000|2021-04-28 09:35:00|2320.5|2320|2322|2321.5|2324|2323.5|2320.5|2319.5|22047
1619602800000|2021-04-28 09:40:00|2322.5|2322|2327|2326.5|2328|2327.5|2321|2320.5|55704
1619603100000|2021-04-28 09:45:00|2326.5|2326|2331.5|2330.5|2335|2334|2326.5|2326|145982
1619603400000|2021-04-28 09:50:00|2332|2331|2335|2334.5|2335.5|2335|2332|2331|30577
1619603700000|2021-04-28 09:55:00|2335.5|2335|2333.5|2332.5|2337|2336.5|2333|2332|28679
1619604000000|2021-04-28 10:00:00|2334|2333|2334|2333.5|2336.5|2336|2332.5|2331.5|17827
1619604300000|2021-04-28 10:05:00|2334.5|2334|2332|2331.5|2335|2334.5|2331.5|2330.5|17421
1619604600000|2021-04-28 10:10:00|2331.5|2331|2331.5|2331|2332|2331.5|2329.5|2329|13784
1619604900000|2021-04-28 10:15:00|2332|2331.5|2337.5|2336.5|2337.5|2337|2331.5|2331|21568
1619605200000|2021-04-28 10:20:00|2337|2336|2335.5|2334.5|2337.5|2336.5|2335|2334.5|9075
1619605500000|2021-04-28 10:25:00|2335|2334|2333.5|2332.5|2336.5|2336|2330.5|2330|15288
1619605800000|2021-04-28 10:30:00|2333|2333|2334|2333.5|2335|2334.5|2332.5|2332|9214
1619606100000|2021-04-28 10:35:00|2333.5|2333|2333|2332.5|2334.5|2334|2332|2331.5|20419
1619606400000|2021-04-28 10:40:00|2332.5|2332|2333|2332|2334|2333|2330|2329.5|17549
1619606700000|2021-04-28 10:45:00|2332.5|2331.5|2336.5|2336|2337.5|2337|2332|2331.5|12987
1619607000000|2021-04-28 10:50:00|2337|2335.5|2335.5|2335|2337|2335.5|2332.5|2331.5|34145
1619607300000|2021-04-28 10:55:00|2336|2335.5|2336|2335.5|2337|2336|2333.5|2333|13283
1619607600000|2021-04-28 11:00:00|2335.5|2335|2337|2336.5|2337.5|2337|2334.5|2334|17471
1619607900000|2021-04-28 11:05:00|2337.5|2337|2338.5|2337.5|2341|2340.5|2337|2336.5|64438
1619608200000|2021-04-28 11:10:00|2339|2338|2338|2337.5|2341|2340.5|2338|2337.5|13175
1619608500000|2021-04-28 11:15:00|2338.5|2338|2344|2343|2344|2343.5|2338.5|2338|22037
1619608800000|2021-04-28 11:20:00|2343.5|2343.5|2347.5|2347|2347.5|2347|2343|2342|45367
1619609100000|2021-04-28 11:25:00|2348|2347.5|2347.5|2347|2348|2347.5|2346.5|2346|27700
1619609400000|2021-04-28 11:30:00|2348|2346.5|2345.5|2344.5|2348|2346.5|2340|2339.5|39644
1619609700000|2021-04-28 11:35:00|2345|2345|2345.5|2345|2347|2346.5|2344.5|2343.5|35399
1619610000000|2021-04-28 11:40:00|2346|2345.5|2347.5|2347|2348|2347.5|2346|2345.5|29429
1619610300000|2021-04-28 11:45:00|2347|2346.5|2353.5|2353|2353.5|2353|2346.5|2345.5|104032
1619610600000|2021-04-28 11:50:00|2354|2353.5|2357|2356|2358|2357.5|2353.5|2353|53770
1619610900000|2021-04-28 11:55:00|2357.5|2356.5|2355|2354.5|2358|2357.5|2354.5|2354|32307
1619611200000|2021-04-28 12:00:00|2354.5|2354|2356|2355|2356|2355.5|2351.5|2351|36654
1619611500000|2021-04-28 12:05:00|2356.5|2355.5|2354.5|2353.5|2356.5|2356|2353|2352.5|27950
1619611800000|2021-04-28 12:10:00|2354|2353|2353|2352.5|2355|2354|2352|2351.5|13427
1619612100000|2021-04-28 12:15:00|2352.5|2352|2357|2356|2357|2356.5|2352|2351|20252
1619612400000|2021-04-28 12:20:00|2357.5|2356.5|2350.5|2350|2357.5|2357|2350.5|2350|20067
1619612700000|2021-04-28 12:25:00|2351|2350.5|2352|2351|2353.5|2353|2350.5|2350|18265
1619613000000|2021-04-28 12:30:00|2351.5|2350.5|2350.5|2350|2352.5|2352|2350|2349.5|54145
1619613300000|2021-04-28 12:35:00|2351|2350.5|2350|2349.5|2352|2351.5|2349.5|2349|31689
1619613600000|2021-04-28 12:40:00|2349.5|2349|2348.5|2348|2349.5|2349|2345.5|2345|41459
1619613900000|2021-04-28 12:45:00|2349|2348.5|2354|2353.5|2354|2353.5|2347.5|2346.5|21267
1619614200000|2021-04-28 12:50:00|2354.5|2354|2357.5|2357|2359|2358.5|2354|2353.5|74566
1619614500000|2021-04-28 12:55:00|2358|2357.5|2358.5|2358|2360|2359.5|2356.5|2356|28221
1619614800000|2021-04-28 13:00:00|2359|2358.5|2356.5|2355.5|2360|2359|2352|2351.5|28487
1619615100000|2021-04-28 13:05:00|2357|2356|2354|2353.5|2359|2358.5|2353.5|2353|13806
1619615400000|2021-04-28 13:10:00|2354.5|2354|2356|2355.5|2357|2356|2354|2354|7807
1619615700000|2021-04-28 13:15:00|2355.5|2355|2359.5|2359|2360|2359|2355|2354.5|17825
1619616000000|2021-04-28 13:20:00|2360|2359.5|2360|2359.5|2361|2360.5|2359.5|2359|38894
1619616300000|2021-04-28 13:25:00|2359.5|2359|2358.5|2358|2362|2361|2358.5|2358|32098
1619616600000|2021-04-28 13:30:00|2358|2357.5|2358.5|2358|2361|2360.5|2356|2355.5|55551
1619616900000|2021-04-28 13:35:00|2358|2357.5|2361.5|2361|2363|2362.5|2357.5|2357|42644
1619617200000|2021-04-28 13:40:00|2362|2361.5|2360.5|2360|2363.5|2362.5|2355.5|2355|32305
1619617500000|2021-04-28 13:45:00|2361|2360.5|2353|2352.5|2362|2361|2351|2350|38438
1619617800000|2021-04-28 13:50:00|2352.5|2352|2352|2351.5|2354|2353.5|2350|2349.5|26632
1619618100000|2021-04-28 13:55:00|2352.5|2352|2350.5|2350|2353|2352.5|2348.5|2347|44230
1619618400000|2021-04-28 14:00:00|2351|2350.5|2354|2353.5|2357|2356.5|2351|2350.5|42425
1619618700000|2021-04-28 14:05:00|2353.5|2353|2355.5|2354.5|2356|2355|2350|2349.5|29979
1619619000000|2021-04-28 14:10:00|2355|2355|2361|2360|2361.5|2361|2355|2354.5|29182
1619619300000|2021-04-28 14:15:00|2361.5|2360.5|2363.5|2363|2364|2363.5|2361.5|2360.5|25895
1619619600000|2021-04-28 14:20:00|2364|2363.5|2364|2363.5|2365|2364.5|2362.5|2361.5|25645
1619619900000|2021-04-28 14:25:00|2363.5|2362.5|2362.5|2361.5|2364.5|2364|2361.5|2361|30705
1619620200000|2021-04-28 14:30:00|2363|2362|2363|2362.5|2364|2363.5|2361.5|2361|36323
1619620500000|2021-04-28 14:35:00|2362.5|2362|2357|2356.5|2364|2363.5|2356|2355|71469
1619620800000|2021-04-28 14:40:00|2357.5|2357|2354|2353.5|2357.5|2357|2353|2352.5|34548
1619621100000|2021-04-28 14:45:00|2353.5|2353|2352.5|2352|2354.5|2353.5|2352|2351|40396
1619621400000|2021-04-28 14:50:00|2353|2352.5|2354|2353.5|2354.5|2354|2351.5|2351|31401
1619621700000|2021-04-28 14:55:00|2354.5|2354|2360|2359.5|2360|2359.5|2354.5|2354|28338
1619622000000|2021-04-28 15:00:00|2359.5|2359|2361.5|2361|2363|2362.5|2357.5|2357|46963
1619622300000|2021-04-28 15:05:00|2361|2360.5|2362.5|2362|2364|2363|2361|2360.5|51048
1619622600000|2021-04-28 15:10:00|2362|2361.5|2361|2360|2362.5|2362|2359.5|2359|50352
1619622900000|2021-04-28 15:15:00|2361.5|2360.5|2365.5|2365|2366.5|2365.5|2359.5|2358.5|110276
1619623200000|2021-04-28 15:20:00|2366|2365.5|2365.5|2365|2369|2368.5|2365|2364|69446
1619623500000|2021-04-28 15:25:00|2366|2365.5|2367|2366|2367.5|2366.5|2363|2362.5|70607
1619679600000|2021-04-29 07:00:00|2380|2375|2381.5|2380|2384|2383|2371|2368|101927
1619679900000|2021-04-29 07:05:00|2382.5|2380.5|2387|2385.5|2393.5|2393|2380|2378|64891
1619680200000|2021-04-29 07:10:00|2386.5|2385|2377.5|2376|2387|2385.5|2376.5|2375|35484
1619680500000|2021-04-29 07:15:00|2377|2375.5|2372.5|2371.5|2378|2377|2370.5|2370|41457
1619680800000|2021-04-29 07:20:00|2373|2371|2372|2371|2374.5|2373.5|2371|2370|18677
1619681100000|2021-04-29 07:25:00|2372.5|2371.5|2373|2372|2375|2374.5|2370|2368|32534
1619681400000|2021-04-29 07:30:00|2372.5|2372.5|2382.5|2381.5|2382.5|2381.5|2372|2371|15840
1619681700000|2021-04-29 07:35:00|2383|2382|2387|2386|2389|2388|2382.5|2381.5|23969
1619682000000|2021-04-29 07:40:00|2386.5|2385.5|2381|2380.5|2387|2386|2378|2377|23707
1619682300000|2021-04-29 07:45:00|2381.5|2381|2387.5|2387|2388.5|2388|2380|2379.5|26712
1619682600000|2021-04-29 07:50:00|2388|2386.5|2393|2392|2394|2393|2387|2386|25600
1619682900000|2021-04-29 07:55:00|2393.5|2391|2384|2383|2394|2393.5|2383.5|2382.5|29324
1619683200000|2021-04-29 08:00:00|2383.5|2382.5|2385|2384|2387.5|2386.5|2382|2381.5|21399
1619683500000|2021-04-29 08:05:00|2384.5|2383.5|2383|2382.5|2388|2387.5|2381.5|2380.5|43028
1619683800000|2021-04-29 08:10:00|2383.5|2383|2381.5|2380.5|2385.5|2385|2381|2380.5|11738
1619684100000|2021-04-29 08:15:00|2381|2380|2379.5|2379|2383.5|2383|2378.5|2377.5|26368
1619684400000|2021-04-29 08:20:00|2379|2378.5|2377.5|2376.5|2381.5|2380.5|2376.5|2376|13262
1619684700000|2021-04-29 08:25:00|2377|2376|2379|2378.5|2381|2380|2375.5|2375|14012
1619685000000|2021-04-29 08:30:00|2378.5|2378|2377.5|2376.5|2380|2379.5|2376.5|2374.5|20155
1619685300000|2021-04-29 08:35:00|2377|2376|2374.5|2374|2378|2377.5|2373|2372.5|8027
1619685600000|2021-04-29 08:40:00|2374|2373.5|2372|2371.5|2375|2374.5|2371|2370.5|19195
1619685900000|2021-04-29 08:45:00|2371.5|2371|2371|2370.5|2372|2371.5|2368|2367|11044
1619686200000|2021-04-29 08:50:00|2370.5|2370|2372.5|2371.5|2372.5|2371.5|2366.5|2366|10734
1619686500000|2021-04-29 08:55:00|2373|2372|2372|2371.5|2373.5|2373|2370|2369.5|14737
1619686800000|2021-04-29 09:00:00|2371.5|2371|2368.5|2368|2372|2371.5|2368.5|2368|11812
1619687100000|2021-04-29 09:05:00|2369|2367.5|2367|2366|2369|2368|2365.5|2365|22819
1619687400000|2021-04-29 09:10:00|2367.5|2366.5|2366.5|2366|2367.5|2367|2365|2364.5|18053
1619687700000|2021-04-29 09:15:00|2367|2366.5|2372.5|2371.5|2373.5|2373|2367|2366|28566
1619688000000|2021-04-29 09:20:00|2373|2372|2374.5|2374|2374.5|2374|2372|2371|9348
1619688300000|2021-04-29 09:25:00|2374|2373.5|2376.5|2376|2376.5|2376|2373|2372|11160
1619688600000|2021-04-29 09:30:00|2376|2375.5|2382|2381|2382|2381|2374|2373.5|11799
1619688900000|2021-04-29 09:35:00|2381.5|2381.5|2382|2381.5|2383|2382.5|2379.5|2379|7751
1619689200000|2021-04-29 09:40:00|2381.5|2381|2378|2377.5|2381.5|2381|2376.5|2376|6290
1619689500000|2021-04-29 09:45:00|2377.5|2377|2376|2375.5|2377.5|2377|2374.5|2374|4447
1619689800000|2021-04-29 09:50:00|2376.5|2376|2384|2383|2385|2384|2375.5|2374.5|17069
1619690100000|2021-04-29 09:55:00|2383.5|2383.5|2382|2381|2384.5|2384|2381|2380.5|10600
1619690400000|2021-04-29 10:00:00|2381.5|2381.5|2385.5|2384.5|2385.5|2385|2379.5|2379|22104
1619690700000|2021-04-29 10:05:00|2385|2383.5|2387|2386.5|2388|2387.5|2384.5|2383.5|22328
1619691000000|2021-04-29 10:10:00|2387.5|2387|2390.5|2390|2392|2391.5|2387.5|2386.5|51784
1619691300000|2021-04-29 10:15:00|2390|2389.5|2390.5|2389.5|2393.5|2392.5|2390|2389|18828
1619691600000|2021-04-29 10:20:00|2390|2390|2387|2386.5|2390.5|2390|2383.5|2383|26169
1619691900000|2021-04-29 10:25:00|2386.5|2386|2388.5|2387.5|2389.5|2388.5|2386|2385.5|7395
1619692200000|2021-04-29 10:30:00|2388|2388|2388.5|2387.5|2391.5|2391|2388|2387|14898
1619692500000|2021-04-29 10:35:00|2388|2387|2388.5|2388|2389|2388.5|2386.5|2385.5|9716
1619692800000|2021-04-29 10:40:00|2389|2387.5|2386|2385|2389|2388.5|2385.5|2385|9527
1619693100000|2021-04-29 10:45:00|2386.5|2385.5|2387.5|2387|2387.5|2387|2385|2384.5|8577
1619693400000|2021-04-29 10:50:00|2388|2387.5|2385.5|2385|2388.5|2388|2385.5|2384.5|17218
1619693700000|2021-04-29 10:55:00|2386|2384.5|2386.5|2386|2386.5|2386|2384.5|2383.5|19668
1619694000000|2021-04-29 11:00:00|2387|2386.5|2386|2385|2387.5|2387|2385|2384.5|13308
1619694300000|2021-04-29 11:05:00|2386.5|2385.5|2387|2386|2387.5|2387|2385.5|2385|16605
1619694600000|2021-04-29 11:10:00|2386.5|2385.5|2387.5|2387|2388.5|2388|2386.5|2385.5|10528
1619694900000|2021-04-29 11:15:00|2387|2386.5|2388|2387.5|2388|2387.5|2386|2385.5|13154
1619695200000|2021-04-29 11:20:00|2387.5|2387|2385.5|2384.5|2388|2387.5|2384.5|2383.5|21354
1619695500000|2021-04-29 11:25:00|2385|2384|2389|2388|2389|2388.5|2385|2384|13714
1619695800000|2021-04-29 11:30:00|2388.5|2388.5|2388|2387|2389.5|2389|2386|2385.5|33104
1619696100000|2021-04-29 11:35:00|2387.5|2386.5|2390|2389.5|2391|2390.5|2387|2386.5|19364
1619696400000|2021-04-29 11:40:00|2390.5|2390|2391.5|2391|2392.5|2392|2390|2389.5|7381
1619696700000|2021-04-29 11:45:00|2391|2390.5|2394|2393.5|2394|2393.5|2390|2389.5|13380
1619697000000|2021-04-29 11:50:00|2393.5|2393|2392.5|2392|2394|2393|2392|2391.5|8967
1619697300000|2021-04-29 11:55:00|2392|2391.5|2393.5|2393|2393.5|2393|2392|2391.5|4779
1619697600000|2021-04-29 12:00:00|2393|2392.5|2394.5|2394|2394.5|2394|2393|2392.5|23716
1619697900000|2021-04-29 12:05:00|2394|2393.5|2394.5|2394|2395|2394.5|2393.5|2393|17870
1619698200000|2021-04-29 12:10:00|2394|2393.5|2395.5|2394.5|2396|2395.5|2393|2392.5|21479
1619698500000|2021-04-29 12:15:00|2395|2395|2397|2396|2397|2396.5|2394|2393.5|17843
1619698800000|2021-04-29 12:20:00|2396.5|2396.5|2399.5|2399|2400|2399.5|2396.5|2396|23298
1619699100000|2021-04-29 12:25:00|2399|2398.5|2397.5|2396.5|2399.5|2399|2397|2396.5|14354
1619699400000|2021-04-29 12:30:00|2398|2397|2400.5|2400|2401|2400.5|2397.5|2396.5|70157
1619699700000|2021-04-29 12:35:00|2401|2399.5|2403|2402.5|2403|2402.5|2394|2393.5|52075
1619700000000|2021-04-29 12:40:00|2402.5|2402|2405|2404.5|2405.5|2405|2395|2394|39445
1619700300000|2021-04-29 12:45:00|2404.5|2404|2404|2403|2406|2405.5|2402.5|2401.5|33047
1619700600000|2021-04-29 12:50:00|2403.5|2403.5|2400.5|2400|2405|2404.5|2400|2399|13541
1619700900000|2021-04-29 12:55:00|2400|2399.5|2405.5|2405|2406|2405.5|2400|2399.5|19513
1619701200000|2021-04-29 13:00:00|2406|2405.5|2406|2405|2407|2406|2404|2403.5|20267
1619701500000|2021-04-29 13:05:00|2406.5|2405.5|2408|2407|2409.5|2408.5|2405.5|2405|44422
1619701800000|2021-04-29 13:10:00|2407.5|2406.5|2406|2405.5|2407.5|2406.5|2405|2404|22830
1619702100000|2021-04-29 13:15:00|2406.5|2405|2406.5|2406|2408|2407|2405.5|2405|23875
1619702400000|2021-04-29 13:20:00|2407|2406.5|2408|2407.5|2411.5|2410.5|2407|2406.5|50857
1619702700000|2021-04-29 13:25:00|2408.5|2408|2409.5|2408.5|2411.5|2410.5|2408.5|2407.5|42301
1619703000000|2021-04-29 13:30:00|2409|2409|2414|2413.5|2414|2413.5|2408.5|2408|40090
1619703300000|2021-04-29 13:35:00|2413.5|2413|2403.5|2402.5|2413.5|2413|2397.5|2396.5|61876
1619703600000|2021-04-29 13:40:00|2403|2403|2406|2405.5|2407|2406.5|2403|2402.5|19410
1619703900000|2021-04-29 13:45:00|2405.5|2405|2405.5|2405|2409.5|2409|2403.5|2402.5|42394
1619704200000|2021-04-29 13:50:00|2406|2405.5|2404|2403|2408.5|2407.5|2403|2402.5|23209
1619704500000|2021-04-29 13:55:00|2403.5|2402.5|2401|2400.5|2406|2405|2400.5|2400|30737
1619704800000|2021-04-29 14:00:00|2400.5|2400|2400|2399|2401|2400.5|2397|2396|30764
1619705100000|2021-04-29 14:05:00|2399.5|2398.5|2397.5|2396.5|2404|2402|2396.5|2396|55310
1619705400000|2021-04-29 14:10:00|2397|2397|2397|2395.5|2401.5|2401|2395.5|2395|43403
1619705700000|2021-04-29 14:15:00|2396.5|2395|2392.5|2391.5|2397|2396|2389.5|2389|48494
1619706000000|2021-04-29 14:20:00|2392|2391|2395|2394.5|2395.5|2394.5|2390.5|2389.5|39259
1619706300000|2021-04-29 14:25:00|2395.5|2395|2391|2390.5|2396.5|2395.5|2390|2389|87380
1619706600000|2021-04-29 14:30:00|2391.5|2391|2386|2385|2391.5|2391|2385|2384|27930
1619706900000|2021-04-29 14:35:00|2385.5|2384.5|2386|2385.5|2387|2386|2384.5|2383.5|63910
1619707200000|2021-04-29 14:40:00|2385.5|2385|2386|2385.5|2388.5|2387.5|2385|2384.5|22760
1619707500000|2021-04-29 14:45:00|2385.5|2385|2384.5|2383.5|2386|2385.5|2384|2383.5|99140
1619707800000|2021-04-29 14:50:00|2384|2384|2386.5|2385.5|2389|2388.5|2382.5|2382|26614
1619708100000|2021-04-29 14:55:00|2386|2384.5|2383|2382.5|2386.5|2385|2382.5|2382|29453
1619708400000|2021-04-29 15:00:00|2382.5|2382|2389|2388|2391|2390|2382|2381.5|27698
1619708700000|2021-04-29 15:05:00|2390|2388.5|2391|2390.5|2393.5|2393|2389.5|2388|31727
1619709000000|2021-04-29 15:10:00|2391.5|2391|2390.5|2389.5|2392.5|2392|2389.5|2389|15356
1619709300000|2021-04-29 15:15:00|2390|2389|2383|2382|2390.5|2389.5|2381|2380|50079
1619709600000|2021-04-29 15:20:00|2383.5|2382.5|2384.5|2384|2386|2385.5|2379.5|2379|53192
1619709900000|2021-04-29 15:25:00|2384|2383.5|2382|2381|2385.5|2385|2380|2379.5|46909
1619766000000|2021-04-30 07:00:00|2380|2374.5|2377.5|2376|2380|2377|2363|2360.5|68305
1619766300000|2021-04-30 07:05:00|2378|2377.5|2374.5|2373.5|2382|2380|2372|2370.5|18907
1619766600000|2021-04-30 07:10:00|2374|2373|2381.5|2379.5|2384.5|2382.5|2373.5|2372|25370
1619766900000|2021-04-30 07:15:00|2381|2380|2374|2373|2382|2381|2374|2373|14091
1619767200000|2021-04-30 07:20:00|2373.5|2372.5|2377|2375.5|2380|2379|2372|2371|13202
1619767500000|2021-04-30 07:25:00|2377.5|2376|2377|2376|2383|2381.5|2376.5|2376|22970
1619767800000|2021-04-30 07:30:00|2377.5|2376.5|2374|2373|2378.5|2378|2374|2373|12711
1619768100000|2021-04-30 07:35:00|2374.5|2373.5|2369.5|2368|2376|2375|2368|2367.5|22985
1619768400000|2021-04-30 07:40:00|2370|2368.5|2368|2367|2374.5|2373.5|2367.5|2367|21258
1619768700000|2021-04-30 07:45:00|2367.5|2366.5|2363|2362|2367.5|2366.5|2362|2360.5|30184
1619769000000|2021-04-30 07:50:00|2362.5|2362.5|2359.5|2358.5|2365|2364.5|2358|2357.5|30410
1619769300000|2021-04-30 07:55:00|2360|2359|2355|2354|2362.5|2361.5|2355|2354|67922
1619769600000|2021-04-30 08:00:00|2355.5|2354.5|2351.5|2350.5|2356.5|2356|2351|2350.5|21940
1619769900000|2021-04-30 08:05:00|2351|2350|2347.5|2346.5|2353.5|2353|2347|2346.5|42827
1619770200000|2021-04-30 08:10:00|2347|2346|2341|2339.5|2347.5|2346.5|2340|2339|49696
1619770500000|2021-04-30 08:15:00|2340.5|2340|2338.5|2337.5|2341.5|2341|2334.5|2334|32231
1619770800000|2021-04-30 08:20:00|2339|2338|2343|2342|2343.5|2343|2337.5|2336.5|40376
1619771100000|2021-04-30 08:25:00|2342.5|2341.5|2345.5|2344.5|2347.5|2346|2341|2340.5|39763
1619771400000|2021-04-30 08:30:00|2346|2345|2348.5|2347.5|2350|2349|2345.5|2345|35142
1619771700000|2021-04-30 08:35:00|2348|2347|2341|2340|2348|2347|2340.5|2340|9044
1619772000000|2021-04-30 08:40:00|2340.5|2340.5|2346|2344.5|2346.5|2346|2340.5|2340.5|46552
1619772300000|2021-04-30 08:45:00|2345.5|2344|2345|2344|2345.5|2345|2342.5|2342|42360
1619772600000|2021-04-30 08:50:00|2345.5|2344.5|2344.5|2343.5|2348|2347|2343.5|2343|27388
1619772900000|2021-04-30 08:55:00|2344|2343|2346|2345|2348|2347|2344|2343|9725
1619773200000|2021-04-30 09:00:00|2345.5|2344.5|2348|2347.5|2348|2347.5|2345|2344|8438
1619773500000|2021-04-30 09:05:00|2347.5|2347|2358.5|2357.5|2360|2359.5|2346|2345|20689
1619773800000|2021-04-30 09:10:00|2359|2358|2357|2356|2359.5|2358|2354.5|2353.5|13619
1619774100000|2021-04-30 09:15:00|2357.5|2356.5|2361|2360|2362.5|2362|2357.5|2356.5|17239
1619774400000|2021-04-30 09:20:00|2360.5|2359.5|2362|2361|2362|2361|2358|2357|14022
1619774700000|2021-04-30 09:25:00|2362.5|2361.5|2365.5|2364.5|2366.5|2365.5|2362.5|2361.5|38051
1619775000000|2021-04-30 09:30:00|2365|2364|2368|2367|2368.5|2368|2363.5|2363|7374
1619775300000|2021-04-30 09:35:00|2368.5|2367.5|2366.5|2365.5|2373|2371.5|2364|2363.5|22053
1619775600000|2021-04-30 09:40:00|2366|2365|2366|2365|2366.5|2366|2361.5|2360.5|7527
1619775900000|2021-04-30 09:45:00|2366.5|2365.5|2369|2368|2370.5|2369.5|2366.5|2365.5|12487
1619776200000|2021-04-30 09:50:00|2368.5|2367.5|2362|2361|2370.5|2370|2360.5|2359.5|31620
1619776500000|2021-04-30 09:55:00|2361.5|2361.5|2361|2360|2363|2362|2359|2358|9614
1619776800000|2021-04-30 10:00:00|2360.5|2359.5|2357.5|2356.5|2360.5|2360|2357|2356|6958
1619777100000|2021-04-30 10:05:00|2357|2356|2359|2358|2359|2358.5|2354.5|2353.5|9521
1619777400000|2021-04-30 10:10:00|2358.5|2357.5|2357|2356|2359.5|2359|2356.5|2355.5|6212
1619777700000|2021-04-30 10:15:00|2356.5|2355.5|2353.5|2353|2357|2356.5|2351|2350|15508
1619778000000|2021-04-30 10:20:00|2354|2353.5|2354|2353|2355.5|2355|2352|2351|24183
1619778300000|2021-04-30 10:25:00|2353.5|2352.5|2354|2353.5|2355.5|2354.5|2353.5|2352.5|6251
1619778600000|2021-04-30 10:30:00|2354.5|2354|2353.5|2352.5|2354.5|2354|2350|2349.5|27881
1619778900000|2021-04-30 10:35:00|2353|2353|2353|2352|2355.5|2355|2350.5|2350|10095
1619779200000|2021-04-30 10:40:00|2353.5|2352.5|2352.5|2351.5|2355|2354.5|2351.5|2351|11143
1619779500000|2021-04-30 10:45:00|2352|2352|2353|2352.5|2353|2352.5|2349|2348.5|28867
1619779800000|2021-04-30 10:50:00|2352.5|2352|2346.5|2346|2353|2352|2345.5|2345|15066
1619780100000|2021-04-30 10:55:00|2347|2346.5|2345|2344.5|2347|2346.5|2345|2344.5|12013
1619780400000|2021-04-30 11:00:00|2345.5|2344|2352|2351|2352.5|2351.5|2345.5|2344|11538
1619780700000|2021-04-30 11:05:00|2351.5|2351.5|2355|2354|2355.5|2355|2351.5|2351|6058
1619781000000|2021-04-30 11:10:00|2354.5|2353.5|2354|2353.5|2355|2354.5|2352.5|2351.5|12794
1619781300000|2021-04-30 11:15:00|2354.5|2354|2353|2352|2356|2355.5|2352|2351|10587
1619781600000|2021-04-30 11:20:00|2352.5|2351.5|2352|2351|2353.5|2353|2351.5|2351|7848
1619781900000|2021-04-30 11:25:00|2351.5|2350.5|2355|2354.5|2356|2355|2351|2350|7941
1619782200000|2021-04-30 11:30:00|2355.5|2355|2358.5|2358|2359|2358.5|2355.5|2354.5|7205
1619782500000|2021-04-30 11:35:00|2358|2357.5|2359|2358.5|2360|2359.5|2357|2356|8134
1619782800000|2021-04-30 11:40:00|2359.5|2359|2358.5|2358|2360|2359.5|2358|2357|9051
1619783100000|2021-04-30 11:45:00|2359|2358.5|2361|2360|2363.5|2363|2358.5|2358|30559
1619783400000|2021-04-30 11:50:00|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2358.5|2358|6969
1619783700000|2021-04-30 11:55:00|2360|2360|2359|2358.5|2360|2360|2358|2357.5|4282
1619784000000|2021-04-30 12:00:00|2359.5|2359|2359|2358.5|2360|2359.5|2358.5|2357.5|5265
1619784300000|2021-04-30 12:05:00|2358.5|2358|2360|2359.5|2361|2360.5|2358.5|2358|9878
1619784600000|2021-04-30 12:10:00|2360.5|2360|2363|2362.5|2364|2363.5|2360.5|2360|12919
1619784900000|2021-04-30 12:15:00|2364.5|2364|2364|2363.5|2366.5|2365.5|2363.5|2363|43041
1619785200000|2021-04-30 12:20:00|2364.5|2364|2368.5|2367.5|2368.5|2367.5|2364|2363.5|15410
1619785500000|2021-04-30 12:25:00|2369|2368|2369.5|2368.5|2370|2369.5|2366.5|2366|22480
1619785800000|2021-04-30 12:30:00|2370|2369|2371.5|2371|2373|2372|2370|2369|27263
1619786100000|2021-04-30 12:35:00|2371|2370.5|2370|2369|2371.5|2371|2366|2365.5|21074
1619786400000|2021-04-30 12:40:00|2370.5|2369.5|2370.5|2369.5|2373|2372.5|2368.5|2368|21865
1619786700000|2021-04-30 12:45:00|2371|2370|2372|2371.5|2375|2374|2370.5|2370|17610
1619787000000|2021-04-30 12:50:00|2372.5|2372|2372.5|2371.5|2373|2372.5|2371|2370.5|14040
1619787300000|2021-04-30 12:55:00|2372|2372|2369.5|2369|2373.5|2373|2369.5|2368.5|12805
1619787600000|2021-04-30 13:00:00|2369|2368.5|2366|2365.5|2369|2369|2364.5|2363.5|21881
1619787900000|2021-04-30 13:05:00|2365.5|2365|2360|2359.5|2365.5|2365|2360|2359.5|10297
1619788200000|2021-04-30 13:10:00|2360.5|2360|2360|2359.5|2363|2362.5|2360|2359|15186
1619788500000|2021-04-30 13:15:00|2360.5|2360|2359|2358.5|2361|2360.5|2358.5|2358|14525
1619788800000|2021-04-30 13:20:00|2358.5|2358|2358|2357.5|2359|2358.5|2356.5|2356|15082
1619789100000|2021-04-30 13:25:00|2357.5|2357|2357.5|2356.5|2359.5|2359|2357|2356.5|9033
1619789400000|2021-04-30 13:30:00|2357|2356|2358|2357.5|2358|2357.5|2353|2352.5|19273
1619789700000|2021-04-30 13:35:00|2357.5|2357|2357|2356.5|2358.5|2358|2355.5|2355|19334
1619790000000|2021-04-30 13:40:00|2357.5|2357|2360|2359.5|2360.5|2359.5|2357.5|2357|12591
1619790300000|2021-04-30 13:45:00|2360.5|2360|2366.5|2365.5|2366.5|2365.5|2360|2359.5|16789
1619790600000|2021-04-30 13:50:00|2366|2366|2370.5|2369.5|2372.5|2372|2366|2365.5|31468
1619790900000|2021-04-30 13:55:00|2370|2370|2368|2367|2371|2370.5|2367|2366.5|26441
1619791200000|2021-04-30 14:00:00|2367.5|2367.5|2366.5|2365.5|2369|2368|2364|2363.5|20671
1619791500000|2021-04-30 14:05:00|2367|2366|2363|2362|2368|2367|2362.5|2361.5|15140
1619791800000|2021-04-30 14:10:00|2362.5|2362.5|2359|2358.5|2363.5|2362.5|2357.5|2356.5|21892
1619792100000|2021-04-30 14:15:00|2359.5|2359|2359|2358.5|2361|2360.5|2358|2357.5|19780
1619792400000|2021-04-30 14:20:00|2359.5|2359|2360.5|2359.5|2360.5|2360|2356|2355.5|17152
1619792700000|2021-04-30 14:25:00|2360|2360|2364.5|2363.5|2366|2365|2360|2360|15700
1619793000000|2021-04-30 14:30:00|2365|2364|2360|2359|2365|2364.5|2359.5|2359|22940
1619793300000|2021-04-30 14:35:00|2359.5|2359.5|2360|2359|2361|2360.5|2355|2354.5|20124
1619793600000|2021-04-30 14:40:00|2359.5|2358.5|2360|2359.5|2361|2360|2357.5|2357|22497
1619793900000|2021-04-30 14:45:00|2360.5|2359|2359.5|2359|2361.5|2360.5|2358|2357|12516
1619794200000|2021-04-30 14:50:00|2359|2358.5|2362.5|2362|2363|2362.5|2358.5|2357.5|16783
1619794500000|2021-04-30 14:55:00|2363|2362.5|2364.5|2363.5|2365|2364|2360.5|2360|22053
1619794800000|2021-04-30 15:00:00|2364|2363|2362|2361|2364.5|2363.5|2361.5|2360.5|15988
1619795100000|2021-04-30 15:05:00|2361.5|2361.5|2361.5|2360.5|2364.5|2363.5|2360.5|2360|21787
1619795400000|2021-04-30 15:10:00|2361|2361|2364|2363.5|2364|2363.5|2359.5|2359|50052
1619795700000|2021-04-30 15:15:00|2363.5|2363|2368|2367.5|2368.5|2368|2362.5|2362|22486
1619796000000|2021-04-30 15:20:00|2367.5|2367|2369.5|2369|2372|2371.5|2367|2366.5|37475
1619796300000|2021-04-30 15:25:00|2369|2368.5|2368|2367|2371.5|2371|2367.5|2367|31825
1620025200000|2021-05-03 07:00:00|2365|2363|2361.5|2360|2365|2364|2358.5|2356.5|24700
1620025500000|2021-05-03 07:05:00|2362|2360.5|2362|2361|2364|2362|2357.5|2356|19430
1620025800000|2021-05-03 07:10:00|2362.5|2360.5|2366.5|2365.5|2368|2367|2360.5|2359|28142
1620026100000|2021-05-03 07:15:00|2366|2365|2371|2370|2372|2371|2364.5|2362.5|18249
1620026400000|2021-05-03 07:20:00|2371.5|2370.5|2382|2381|2382|2381.5|2371.5|2370.5|18935
1620026700000|2021-05-03 07:25:00|2382.5|2381.5|2378|2377|2383.5|2383|2375|2374|9858
1620027000000|2021-05-03 07:30:00|2377.5|2377.5|2377|2376|2381.5|2380|2376.5|2375.5|18857
1620027300000|2021-05-03 07:35:00|2376.5|2375.5|2379|2378|2379.5|2378.5|2376|2375.5|8903
1620027600000|2021-05-03 07:40:00|2378.5|2378.5|2376|2375.5|2379|2378.5|2375|2374.5|23439
1620027900000|2021-05-03 07:45:00|2376.5|2376|2378.5|2378|2385|2384.5|2376.5|2375.5|19416
1620028200000|2021-05-03 07:50:00|2379|2378.5|2379.5|2379|2379.5|2379|2376|2375|6627
1620028500000|2021-05-03 07:55:00|2380|2379.5|2378.5|2377.5|2381|2380.5|2378|2376.5|18582
1620028800000|2021-05-03 08:00:00|2378|2377|2372|2371|2378|2377.5|2371.5|2370.5|8170
1620029100000|2021-05-03 08:05:00|2372.5|2371.5|2373.5|2372.5|2374.5|2374|2371|2370|19237
1620029400000|2021-05-03 08:10:00|2374|2373|2372.5|2372|2377|2376.5|2372|2371|9103
1620029700000|2021-05-03 08:15:00|2373|2372.5|2372.5|2372|2373|2372.5|2371|2370|6784
1620030000000|2021-05-03 08:20:00|2372|2371.5|2369|2368.5|2374|2373.5|2368.5|2368|8667
1620030300000|2021-05-03 08:25:00|2369.5|2369|2371.5|2371|2372|2371|2368.5|2368|11533
1620030600000|2021-05-03 08:30:00|2372|2370.5|2371|2370.5|2374|2373.5|2370.5|2370|11120
1620030900000|2021-05-03 08:35:00|2370.5|2370|2367.5|2366.5|2371|2370|2366.5|2366|6567
1620031200000|2021-05-03 08:40:00|2367|2366|2364|2363.5|2367|2366|2363.5|2363|15450
1620031500000|2021-05-03 08:45:00|2364.5|2364|2369|2368.5|2369.5|2368.5|2364|2363.5|15716
1620031800000|2021-05-03 08:50:00|2369.5|2369|2369|2368|2370|2369.5|2365|2364.5|6617
1620032100000|2021-05-03 08:55:00|2369.5|2368.5|2369|2368.5|2371|2370.5|2368.5|2367.5|6319
1620032400000|2021-05-03 09:00:00|2369.5|2369|2373|2372.5|2373|2372.5|2369|2368.5|7982
1620032700000|2021-05-03 09:05:00|2372.5|2372|2374.5|2374|2375.5|2374.5|2367.5|2367|12904
1620033000000|2021-05-03 09:10:00|2374|2373.5|2367.5|2367|2374.5|2373.5|2367|2366.5|12911
1620033300000|2021-05-03 09:15:00|2367|2366.5|2367.5|2367|2370|2369.5|2365.5|2365|9806
1620033600000|2021-05-03 09:20:00|2368|2367.5|2366|2365.5|2369|2368.5|2364|2363.5|20523
1620033900000|2021-05-03 09:25:00|2366.5|2366|2366|2365|2367.5|2367|2363.5|2363|10628
1620034200000|2021-05-03 09:30:00|2365.5|2364.5|2362.5|2361.5|2366.5|2366|2361.5|2360.5|23105
1620034500000|2021-05-03 09:35:00|2362|2361|2362.5|2362|2364.5|2363.5|2361.5|2360.5|7165
1620034800000|2021-05-03 09:40:00|2362|2361.5|2362|2361|2362.5|2362|2361|2360|6798
1620035100000|2021-05-03 09:45:00|2362.5|2361.5|2365.5|2365|2366.5|2365.5|2362|2361.5|6124
1620035400000|2021-05-03 09:50:00|2365|2364.5|2368.5|2367.5|2368.5|2368|2365|2364.5|9455
1620035700000|2021-05-03 09:55:00|2369|2368|2370.5|2370|2371|2370.5|2369|2368|4495
1620036000000|2021-05-03 10:00:00|2371|2369.5|2371|2370|2372|2371.5|2369|2368.5|4956
1620036300000|2021-05-03 10:05:00|2370.5|2370.5|2369.5|2369|2371|2370.5|2369|2368.5|4734
1620036600000|2021-05-03 10:10:00|2370|2368.5|2373|2372.5|2373|2372.5|2368.5|2368|9448
1620036900000|2021-05-03 10:15:00|2373.5|2373|2373.5|2372.5|2375|2374.5|2372.5|2372|7224
1620037200000|2021-05-03 10:20:00|2373|2373|2373|2372|2375.5|2375|2371.5|2371|6474
1620037500000|2021-05-03 10:25:00|2372.5|2372.5|2370.5|2370|2373|2372.5|2370|2369.5|7986
1620037800000|2021-05-03 10:30:00|2371|2370.5|2375.5|2375|2378|2377.5|2371|2370.5|11833
1620038100000|2021-05-03 10:35:00|2376|2375.5|2379|2378|2379.5|2379|2376|2375.5|8753
1620038400000|2021-05-03 10:40:00|2379.5|2378.5|2377.5|2376.5|2380.5|2380|2377|2376.5|9826
1620038700000|2021-05-03 10:45:00|2377|2377|2376|2375|2377.5|2377|2375.5|2374.5|6902
1620039000000|2021-05-03 10:50:00|2375.5|2375.5|2376.5|2375.5|2377|2376.5|2375|2374.5|5432
1620039300000|2021-05-03 10:55:00|2376|2376|2377|2376.5|2377.5|2377|2375.5|2375|9064
1620039600000|2021-05-03 11:00:00|2377.5|2377|2377.5|2376.5|2378|2377.5|2377|2376.5|3757
1620039900000|2021-05-03 11:05:00|2377|2377|2377.5|2377|2378|2377.5|2376|2375.5|4752
1620040200000|2021-05-03 11:10:00|2378|2377.5|2379.5|2379|2380|2379.5|2377|2376|14674
1620040500000|2021-05-03 11:15:00|2380|2379.5|2381.5|2381|2382|2381.5|2378|2377.5|10188
1620040800000|2021-05-03 11:20:00|2382|2381.5|2384|2383.5|2385|2384|2382|2381.5|16293
1620041100000|2021-05-03 11:25:00|2384.5|2384|2385.5|2384.5|2387|2386.5|2383|2382.5|12911
1620041400000|2021-05-03 11:30:00|2386|2385|2387|2386.5|2388|2387.5|2385.5|2384.5|19616
1620041700000|2021-05-03 11:35:00|2387.5|2387|2385|2384|2388|2387.5|2384.5|2384|12054
1620042000000|2021-05-03 11:40:00|2384.5|2384.5|2381|2380.5|2385|2384.5|2380.5|2380|9385
1620042300000|2021-05-03 11:45:00|2381.5|2381|2383.5|2383|2384.5|2384|2381|2380|6781
1620042600000|2021-05-03 11:50:00|2384|2382.5|2384|2383.5|2385|2384|2382.5|2382|4017
1620042900000|2021-05-03 11:55:00|2383.5|2383|2383|2382.5|2384|2383.5|2382.5|2382|6116
1620043200000|2021-05-03 12:00:00|2383.5|2383|2382.5|2382|2383.5|2383|2382|2381.5|8364
1620043500000|2021-05-03 12:05:00|2383|2382.5|2384|2383.5|2385|2384.5|2382|2381.5|7351
1620043800000|2021-05-03 12:10:00|2384.5|2384|2382.5|2382|2384.5|2384|2382|2381.5|10523
1620044100000|2021-05-03 12:15:00|2383|2382.5|2386.5|2386|2388|2387.5|2382.5|2382.5|33528
1620044400000|2021-05-03 12:20:00|2387|2386.5|2384|2383|2387|2386.5|2383.5|2383|7749
1620044700000|2021-05-03 12:25:00|2383.5|2382.5|2380|2379|2383.5|2382.5|2379|2378.5|14400
1620045000000|2021-05-03 12:30:00|2379.5|2379.5|2382|2381.5|2382.5|2381.5|2378.5|2378|13912
1620045300000|2021-05-03 12:35:00|2381.5|2381|2384.5|2384|2384.5|2384|2380.5|2380|11125
1620045600000|2021-05-03 12:40:00|2384|2383.5|2384|2383.5|2385|2384.5|2382.5|2382|15604
1620045900000|2021-05-03 12:45:00|2383.5|2383|2381.5|2380.5|2384|2383.5|2380.5|2380|11958
1620046200000|2021-05-03 12:50:00|2382|2381|2380.5|2380|2383.5|2382.5|2380.5|2380|9140
1620046500000|2021-05-03 12:55:00|2381|2379.5|2380|2379.5|2381|2380|2377.5|2377|6916
1620046800000|2021-05-03 13:00:00|2379.5|2379|2380.5|2379.5|2382.5|2382|2379.5|2378.5|9109
1620047100000|2021-05-03 13:05:00|2381|2380|2378|2377.5|2381|2380.5|2377|2376.5|18476
1620047400000|2021-05-03 13:10:00|2378.5|2378|2379|2378.5|2380|2379.5|2377|2376|12053
1620047700000|2021-05-03 13:15:00|2379.5|2379|2380.5|2380|2381.5|2381|2379.5|2379|6075
1620048000000|2021-05-03 13:20:00|2380|2379.5|2384.5|2383.5|2384.5|2384|2380|2379.5|20447
1620048300000|2021-05-03 13:25:00|2385|2384|2386.5|2386|2387|2386.5|2384.5|2384|29900
1620048600000|2021-05-03 13:30:00|2386|2385.5|2388.5|2388|2389|2388.5|2385|2384.5|33365
1620048900000|2021-05-03 13:35:00|2389|2388.5|2385|2384.5|2390|2389|2385|2384|11229
1620049200000|2021-05-03 13:40:00|2385.5|2385|2386|2385|2390|2389.5|2384|2383.5|21211
1620049500000|2021-05-03 13:45:00|2386.5|2385.5|2384.5|2383.5|2386.5|2386|2377.5|2377|19053
1620049800000|2021-05-03 13:50:00|2385|2384|2383|2382.5|2387.5|2386.5|2382.5|2381.5|11790
1620050100000|2021-05-03 13:55:00|2383.5|2382|2381|2380|2384.5|2384|2380|2379.5|7975
1620050400000|2021-05-03 14:00:00|2380|2379.5|2374|2373.5|2380|2379.5|2373|2372|27715
1620050700000|2021-05-03 14:05:00|2373.5|2373|2371|2370|2375.5|2374.5|2371|2370|31774
1620051000000|2021-05-03 14:10:00|2371.5|2370.5|2368|2367.5|2371.5|2370.5|2367|2366|21736
1620051300000|2021-05-03 14:15:00|2367.5|2367|2368|2367|2370.5|2370|2366.5|2366|8835
1620051600000|2021-05-03 14:20:00|2368.5|2367.5|2364.5|2363.5|2368.5|2368|2364|2363.5|30613
1620051900000|2021-05-03 14:25:00|2364|2363|2360|2359.5|2367|2366|2358.5|2358|44870
1620052200000|2021-05-03 14:30:00|2360.5|2360|2360.5|2360|2363|2362.5|2360|2359.5|25131
1620052500000|2021-05-03 14:35:00|2361|2360.5|2364|2363|2364.5|2363.5|2360|2359.5|28040
1620052800000|2021-05-03 14:40:00|2364.5|2363.5|2368|2367.5|2370|2369.5|2364|2363|20467
1620053100000|2021-05-03 14:45:00|2368.5|2368|2368.5|2367.5|2369|2368|2366.5|2366|13675
1620053400000|2021-05-03 14:50:00|2369|2368|2370.5|2370|2371.5|2371|2367.5|2366.5|23225
1620053700000|2021-05-03 14:55:00|2370|2369.5|2368.5|2368|2371|2370|2368.5|2368|9613
1620054000000|2021-05-03 15:00:00|2368|2367.5|2367.5|2367|2369.5|2368.5|2366.5|2365.5|9871
1620054300000|2021-05-03 15:05:00|2367|2366.5|2369.5|2369|2370|2369.5|2366.5|2366|14234
1620054600000|2021-05-03 15:10:00|2370|2369.5|2370|2369.5|2372.5|2372|2369|2368.5|18190
1620054900000|2021-05-03 15:15:00|2369.5|2369|2368.5|2368|2370|2369.5|2367.5|2367|9761
1620055200000|2021-05-03 15:20:00|2369|2368.5|2369.5|2369|2370|2369.5|2368|2367|26140
1620055500000|2021-05-03 15:25:00|2369|2368.5|2366.5|2365.5|2369.5|2369|2366|2365.5|25093
1620111600000|2021-05-04 07:00:00|2378|2375|2382.5|2381|2386|2384|2375.5|2374|106354
1620111900000|2021-05-04 07:05:00|2383|2381.5|2380.5|2379|2388|2386.5|2377.5|2375|20033
1620112200000|2021-05-04 07:10:00|2381|2379.5|2390|2388.5|2394|2393|2380.5|2379|65553
1620112500000|2021-05-04 07:15:00|2389.5|2389|2390.5|2389.5|2393|2391.5|2386|2385|8020
1620112800000|2021-05-04 07:20:00|2390|2389|2391|2390|2398|2397|2388.5|2387.5|66996
1620113100000|2021-05-04 07:25:00|2391.5|2390.5|2392|2391|2392.5|2391.5|2388.5|2387.5|17061
1620113400000|2021-05-04 07:30:00|2392.5|2391.5|2385|2384|2392.5|2391.5|2384.5|2384|27528
1620113700000|2021-05-04 07:35:00|2384.5|2383.5|2386.5|2385.5|2387|2386|2381.5|2381|11547
1620114000000|2021-05-04 07:40:00|2386|2385|2383|2382|2387.5|2386.5|2382.5|2381.5|9674
1620114300000|2021-05-04 07:45:00|2382.5|2381.5|2385|2384.5|2385|2384.5|2380|2379|11888
1620114600000|2021-05-04 07:50:00|2384.5|2384|2386|2385.5|2388.5|2387.5|2383|2382|7096
1620114900000|2021-05-04 07:55:00|2385.5|2385|2390.5|2389.5|2392|2391.5|2385.5|2385|16406
1620115200000|2021-05-04 08:00:00|2390|2389|2395|2394|2395|2394.5|2388.5|2387.5|38706
1620115500000|2021-05-04 08:05:00|2395.5|2394.5|2393.5|2392.5|2397|2396|2392.5|2392|15924
1620115800000|2021-05-04 08:10:00|2394|2393|2391|2390.5|2394|2393|2390|2389.5|11981
1620116100000|2021-05-04 08:15:00|2390.5|2390|2394|2393|2394.5|2393.5|2390.5|2390|12562
1620116400000|2021-05-04 08:20:00|2393.5|2392.5|2393|2392|2394.5|2393.5|2392|2391|9871
1620116700000|2021-05-04 08:25:00|2392.5|2392.5|2391.5|2391|2393.5|2393|2390.5|2390|16732
1620117000000|2021-05-04 08:30:00|2392|2390.5|2394|2393|2395|2394.5|2391|2390.5|12020
1620117300000|2021-05-04 08:35:00|2394.5|2393.5|2385|2384.5|2396|2395|2385|2384|23959
1620117600000|2021-05-04 08:40:00|2385.5|2384|2389|2388|2390|2389|2385|2384|10398
1620117900000|2021-05-04 08:45:00|2388.5|2388.5|2387.5|2387|2389.5|2389|2386|2385|9121
1620118200000|2021-05-04 08:50:00|2388|2387.5|2389.5|2389|2391|2390|2387|2386|14930
1620118500000|2021-05-04 08:55:00|2390|2389.5|2394|2393.5|2396|2395.5|2390|2389.5|24335
1620118800000|2021-05-04 09:00:00|2394.5|2393|2393|2392.5|2394.5|2394|2391.5|2391|21191
1620119100000|2021-05-04 09:05:00|2392.5|2392|2391.5|2391|2393|2392.5|2389.5|2389|13897
1620119400000|2021-05-04 09:10:00|2391|2390.5|2392|2391.5|2392.5|2392|2388.5|2387.5|50314
1620119700000|2021-05-04 09:15:00|2391.5|2391|2391|2390.5|2393|2392.5|2390|2389.5|30198
1620120000000|2021-05-04 09:20:00|2391.5|2391|2390.5|2390|2393|2392|2388|2387.5|17617
1620120300000|2021-05-04 09:25:00|2391|2390.5|2388.5|2388|2393|2392.5|2388.5|2387.5|26477
1620120600000|2021-05-04 09:30:00|2388|2387.5|2388.5|2388|2389.5|2388.5|2385|2384.5|16218
1620120900000|2021-05-04 09:35:00|2389|2388.5|2390.5|2390|2393|2392|2388.5|2388|13291
1620121200000|2021-05-04 09:40:00|2391|2389.5|2392|2391|2393|2392|2390|2389|9772
1620121500000|2021-05-04 09:45:00|2391.5|2390.5|2390.5|2390|2392.5|2392|2389.5|2389|13079
1620121800000|2021-05-04 09:50:00|2390|2389.5|2388|2387|2391|2390.5|2388|2387|11628
1620122100000|2021-05-04 09:55:00|2388.5|2387.5|2389.5|2389|2390|2389.5|2387|2386.5|5656
1620122400000|2021-05-04 10:00:00|2390|2389.5|2389.5|2389|2392|2391.5|2388|2387.5|15476
1620122700000|2021-05-04 10:05:00|2390|2389.5|2388.5|2388|2391|2390.5|2387.5|2387|7539
1620123000000|2021-05-04 10:10:00|2389|2388.5|2388|2387.5|2390|2389|2386.5|2386|17924
1620123300000|2021-05-04 10:15:00|2388.5|2388|2385|2384.5|2389|2388.5|2385|2384.5|34786
1620123600000|2021-05-04 10:20:00|2385.5|2385|2387.5|2387|2388.5|2388|2385.5|2385|24515
1620123900000|2021-05-04 10:25:00|2388|2387.5|2389|2388.5|2389|2388.5|2386.5|2386|19693
1620124200000|2021-05-04 10:30:00|2389.5|2389|2391.5|2391|2392|2391.5|2389|2388.5|23608
1620124500000|2021-05-04 10:35:00|2392|2391.5|2390.5|2390|2393|2392|2389.5|2389|12044
1620124800000|2021-05-04 10:40:00|2390|2389.5|2388|2387.5|2390.5|2390|2388|2387.5|14699
1620125100000|2021-05-04 10:45:00|2387.5|2387|2385|2384|2388|2387.5|2384.5|2384|11203
1620125400000|2021-05-04 10:50:00|2384.5|2384.5|2386.5|2386|2386.5|2386|2384.5|2384|12785
1620125700000|2021-05-04 10:55:00|2387|2386.5|2388|2387.5|2389.5|2389|2386.5|2385.5|10769
1620126000000|2021-05-04 11:00:00|2387.5|2387|2389.5|2389|2391|2390|2387.5|2387|11371
1620126300000|2021-05-04 11:05:00|2390|2389.5|2388|2387.5|2391|2390.5|2387.5|2387|14239
1620126600000|2021-05-04 11:10:00|2388.5|2388|2391.5|2391|2393.5|2393|2388.5|2387.5|22626
1620126900000|2021-05-04 11:15:00|2391|2390.5|2389|2388.5|2391.5|2391|2388|2387|15474
1620127200000|2021-05-04 11:20:00|2388.5|2388|2387.5|2387|2389.5|2389|2387|2386.5|12788
1620127500000|2021-05-04 11:25:00|2388|2387.5|2388|2387.5|2389|2388|2385.5|2384.5|12831
1620127800000|2021-05-04 11:30:00|2388.5|2388|2389|2388.5|2391|2390.5|2387|2386.5|36835
1620128100000|2021-05-04 11:35:00|2389.5|2388|2385.5|2385|2389.5|2388.5|2385.5|2385|8784
1620128400000|2021-05-04 11:40:00|2385|2384.5|2379.5|2378.5|2385|2384.5|2371.5|2370.5|65698
1620128700000|2021-05-04 11:45:00|2379|2378|2374.5|2373.5|2379.5|2379|2373.5|2373|26448
1620129000000|2021-05-04 11:50:00|2374|2373|2374|2373|2377|2376|2366|2365.5|78483
1620129300000|2021-05-04 11:55:00|2373.5|2372.5|2369|2368|2374|2373|2368.5|2367.5|15228
1620129600000|2021-05-04 12:00:00|2368.5|2367.5|2367.5|2366.5|2368.5|2367.5|2364.5|2363.5|14990
1620129900000|2021-05-04 12:05:00|2367|2366|2364.5|2363.5|2369.5|2369|2362.5|2362|17016
1620130200000|2021-05-04 12:10:00|2364|2364|2360.5|2359.5|2365|2364.5|2358|2357|54049
1620130500000|2021-05-04 12:15:00|2360|2359|2357|2356|2361|2360|2354.5|2354|26187
1620130800000|2021-05-04 12:20:00|2357.5|2356.5|2352|2351|2357.5|2356.5|2351.5|2351|29657
1620131100000|2021-05-04 12:25:00|2351.5|2350.5|2353|2351.5|2353.5|2352.5|2348|2347|30285
1620131400000|2021-05-04 12:30:00|2352.5|2352|2364|2363|2364.5|2364|2352.5|2352|48938
1620131700000|2021-05-04 12:35:00|2363.5|2362.5|2359.5|2359|2365|2364.5|2356.5|2356|21671
1620132000000|2021-05-04 12:40:00|2359|2358.5|2357|2356|2359.5|2359|2354.5|2353.5|28618
1620132300000|2021-05-04 12:45:00|2356.5|2355.5|2355|2354|2356.5|2355.5|2351.5|2350.5|20049
1620132600000|2021-05-04 12:50:00|2354.5|2353.5|2353.5|2352.5|2356|2355.5|2352.5|2352|21651
1620132900000|2021-05-04 12:55:00|2353|2352|2346|2345.5|2354|2353|2346|2345.5|24169
1620133200000|2021-05-04 13:00:00|2345.5|2345|2340|2339.5|2346.5|2346|2337.5|2336.5|67075
1620133500000|2021-05-04 13:05:00|2340.5|2340|2341.5|2340.5|2342|2341|2336|2335.5|25113
1620133800000|2021-05-04 13:10:00|2341|2341|2350.5|2350|2350.5|2350|2340.5|2339.5|21781
1620134100000|2021-05-04 13:15:00|2351|2350.5|2350|2349|2352|2351.5|2349|2348.5|13596
1620134400000|2021-05-04 13:20:00|2349.5|2348.5|2348|2347|2352|2351|2345.5|2345|20210
1620134700000|2021-05-04 13:25:00|2348.5|2347.5|2352|2351.5|2353.5|2352.5|2347.5|2346.5|34909
1620135000000|2021-05-04 13:30:00|2352.5|2351|2363.5|2362.5|2363.5|2362.5|2352|2351|42023
1620135300000|2021-05-04 13:35:00|2363|2362|2364.5|2363.5|2367|2366.5|2357|2356.5|34882
1620135600000|2021-05-04 13:40:00|2365|2363|2355|2354|2366|2365|2355|2354|20547
1620135900000|2021-05-04 13:45:00|2354.5|2353.5|2341|2340|2354.5|2353.5|2340|2339|31110
1620136200000|2021-05-04 13:50:00|2340.5|2339.5|2333|2332|2340.5|2339.5|2330.5|2330|68537
1620136500000|2021-05-04 13:55:00|2333.5|2332.5|2330|2328.5|2335.5|2334|2330|2328|34600
1620136800000|2021-05-04 14:00:00|2329.5|2329|2323|2322|2330.5|2329.5|2322|2321|40798
1620137100000|2021-05-04 14:05:00|2322.5|2322.5|2323.5|2322.5|2328|2327|2320.5|2320|37913
1620137400000|2021-05-04 14:10:00|2324|2322|2319.5|2318.5|2324|2323|2317|2316|38322
1620137700000|2021-05-04 14:15:00|2319|2318|2335|2334|2335.5|2335|2316|2315|51296
1620138000000|2021-05-04 14:20:00|2334.5|2333.5|2332.5|2331.5|2335|2334|2330.5|2330|12719
1620138300000|2021-05-04 14:25:00|2332|2331|2331.5|2330.5|2337|2336|2328.5|2328|25181
1620138600000|2021-05-04 14:30:00|2332|2331.5|2326.5|2326|2332.5|2332|2324.5|2324|41915
1620138900000|2021-05-04 14:35:00|2327|2326.5|2337|2336|2338.5|2337.5|2326.5|2325.5|38008
1620139200000|2021-05-04 14:40:00|2337.5|2336.5|2331|2330.5|2338|2337|2330|2329.5|23735
1620139500000|2021-05-04 14:45:00|2331.5|2331|2331.5|2330.5|2333.5|2332.5|2326.5|2326|29276
1620139800000|2021-05-04 14:50:00|2331|2330|2328|2327|2331|2330|2325.5|2325|31439
1620140100000|2021-05-04 14:55:00|2327.5|2326.5|2321.5|2320.5|2331|2330|2321|2320|26762
1620140400000|2021-05-04 15:00:00|2321|2320|2323.5|2322.5|2326|2325.5|2318.5|2317.5|41559
1620140700000|2021-05-04 15:05:00|2323|2323|2320.5|2319.5|2323|2323|2315.5|2315|40796
1620141000000|2021-05-04 15:10:00|2320|2319|2319|2318|2323|2322|2317.5|2317|47722
1620141300000|2021-05-04 15:15:00|2318.5|2318.5|2321.5|2320.5|2324.5|2323.5|2317.5|2316.5|53400
1620141600000|2021-05-04 15:20:00|2321|2320|2320.5|2320|2322.5|2322|2319.5|2319|23659
1620141900000|2021-05-04 15:25:00|2320|2319.5|2319|2318|2321.5|2321|2318.5|2317.5|42414
1620198000000|2021-05-05 07:00:00|2357|2352.5|2359|2357|2363|2358|2352|2349.5|43323
1620198300000|2021-05-05 07:05:00|2359.5|2357.5|2361|2359.5|2365|2363.5|2357|2354|24300
1620198600000|2021-05-05 07:10:00|2360.5|2359|2356.5|2355|2366|2364.5|2356.5|2354.5|7682
1620198900000|2021-05-05 07:15:00|2357|2355.5|2352.5|2351|2358|2356|2351.5|2350.5|16892
1620199200000|2021-05-05 07:20:00|2352|2350.5|2360.5|2359.5|2361.5|2360.5|2349.5|2348.5|28327
1620199500000|2021-05-05 07:25:00|2359.5|2359|2354.5|2353|2361|2360|2354|2353|11103
1620199800000|2021-05-05 07:30:00|2353.5|2353.5|2356.5|2356|2359.5|2358.5|2352.5|2351|9529
1620200100000|2021-05-05 07:35:00|2357|2355.5|2368|2367.5|2368|2367.5|2357|2355.5|23249
1620200400000|2021-05-05 07:40:00|2368.5|2368|2366.5|2365.5|2370|2369.5|2365.5|2365|14214
1620200700000|2021-05-05 07:45:00|2367|2366|2369|2368|2370|2369.5|2364.5|2363.5|15320
1620201000000|2021-05-05 07:50:00|2368.5|2367.5|2365.5|2364|2369.5|2368.5|2364.5|2363.5|23066
1620201300000|2021-05-05 07:55:00|2365|2364.5|2360|2359|2367|2366|2358.5|2358|13362
1620201600000|2021-05-05 08:00:00|2360.5|2360|2356.5|2356|2361.5|2360.5|2355.5|2355|12797
1620201900000|2021-05-05 08:05:00|2356|2355.5|2361|2360|2362|2361|2355.5|2355|21252
1620202200000|2021-05-05 08:10:00|2361.5|2360.5|2356|2355|2363|2362|2353.5|2353|13068
1620202500000|2021-05-05 08:15:00|2356.5|2355.5|2361.5|2360.5|2361.5|2361|2356.5|2355|8014
1620202800000|2021-05-05 08:20:00|2362|2361|2356.5|2355.5|2363.5|2363|2356|2355|7740
1620203100000|2021-05-05 08:25:00|2356|2355|2359|2358|2360.5|2359.5|2356|2355|6740
1620203400000|2021-05-05 08:30:00|2358.5|2357.5|2356.5|2355.5|2360|2359|2355.5|2355|9407
1620203700000|2021-05-05 08:35:00|2356|2356|2352.5|2352|2358|2357.5|2352|2351.5|15324
1620204000000|2021-05-05 08:40:00|2353|2351.5|2353|2352.5|2354.5|2353.5|2351|2350.5|11736
1620204300000|2021-05-05 08:45:00|2353.5|2353|2353|2352.5|2355|2354.5|2352.5|2352|10150
1620204600000|2021-05-05 08:50:00|2352.5|2352|2350|2349.5|2353.5|2353|2347.5|2346.5|11319
1620204900000|2021-05-05 08:55:00|2350.5|2350|2350.5|2350|2353|2352.5|2350.5|2349.5|10303
1620205200000|2021-05-05 09:00:00|2351|2350.5|2352|2351.5|2352.5|2351.5|2348|2347.5|12081
1620205500000|2021-05-05 09:05:00|2351.5|2351|2350|2349|2353.5|2352.5|2349.5|2348.5|9260
1620205800000|2021-05-05 09:10:00|2350.5|2348.5|2349.5|2349|2350.5|2349.5|2347.5|2347|8377
1620206100000|2021-05-05 09:15:00|2349|2348.5|2348.5|2347.5|2351|2350|2347.5|2347|5773
1620206400000|2021-05-05 09:20:00|2348|2347|2354|2353|2354.5|2354|2347.5|2346.5|13930
1620206700000|2021-05-05 09:25:00|2353.5|2353.5|2349.5|2348.5|2355|2354|2349|2348.5|11759
1620207000000|2021-05-05 09:30:00|2349|2348|2347.5|2346.5|2349.5|2349|2346.5|2346|5553
1620207300000|2021-05-05 09:35:00|2347|2346|2344|2343|2347|2346|2342|2341.5|22035
1620207600000|2021-05-05 09:40:00|2343.5|2343.5|2342|2341|2344.5|2343.5|2340.5|2340|8390
1620207900000|2021-05-05 09:45:00|2341.5|2340.5|2343|2342.5|2345|2344|2341|2340.5|13853
1620208200000|2021-05-05 09:50:00|2342.5|2342|2342|2341.5|2344|2343.5|2341|2340.5|7879
1620208500000|2021-05-05 09:55:00|2341.5|2341|2340.5|2340|2343|2342.5|2340.5|2340|6606
1620208800000|2021-05-05 10:00:00|2341|2340.5|2340.5|2339.5|2342|2341.5|2340|2339.5|6833
1620209100000|2021-05-05 10:05:00|2341|2340|2340.5|2339.5|2341.5|2341|2340|2339.5|5341
1620209400000|2021-05-05 10:10:00|2340|2340|2341|2340|2341|2340.5|2340|2339|6524
1620209700000|2021-05-05 10:15:00|2341.5|2340.5|2339|2338.5|2341.5|2341|2338|2337.5|13119
1620210000000|2021-05-05 10:20:00|2339.5|2339|2343|2342.5|2343|2342.5|2339|2338.5|5130
1620210300000|2021-05-05 10:25:00|2342.5|2342|2341|2340|2343.5|2343|2340|2339|14613
1620210600000|2021-05-05 10:30:00|2340.5|2340.5|2344|2343.5|2344|2343.5|2339|2338.5|8618
1620210900000|2021-05-05 10:35:00|2343.5|2343|2345|2344.5|2347|2346.5|2342.5|2342|13591
1620211200000|2021-05-05 10:40:00|2345.5|2345|2340.5|2340|2346|2345.5|2339.5|2338.5|22675
1620211500000|2021-05-05 10:45:00|2340|2339.5|2337|2336.5|2341.5|2341|2336.5|2336|7097
1620211800000|2021-05-05 10:50:00|2337.5|2335.5|2339.5|2338.5|2340|2339|2333.5|2333|14111
1620212100000|2021-05-05 10:55:00|2339|2339|2339.5|2338.5|2342|2341.5|2338.5|2338|12390
1620212400000|2021-05-05 11:00:00|2340|2339|2350|2349|2350.5|2350|2339.5|2339|15986
1620212700000|2021-05-05 11:05:00|2349.5|2349.5|2347.5|2346.5|2352|2351.5|2347|2346.5|27793
1620213000000|2021-05-05 11:10:00|2347|2346|2347.5|2346|2347.5|2346.5|2345|2344|4832
1620213300000|2021-05-05 11:15:00|2347|2345.5|2349|2348.5|2349.5|2349|2344.5|2344|10535
1620213600000|2021-05-05 11:20:00|2348.5|2348|2349.5|2349|2349.5|2349|2344.5|2344|18052
1620213900000|2021-05-05 11:25:00|2350|2349.5|2349|2348.5|2351.5|2350.5|2348.5|2348|15059
1620214200000|2021-05-05 11:30:00|2349.5|2349|2352.5|2352|2353|2352|2349|2348.5|13690
1620214500000|2021-05-05 11:35:00|2353|2351.5|2351.5|2351|2355|2354.5|2351.5|2350.5|11381
1620214800000|2021-05-05 11:40:00|2352|2351.5|2350.5|2349.5|2353|2352.5|2349.5|2348.5|18950
1620215100000|2021-05-05 11:45:00|2351|2350|2350.5|2349.5|2352|2351.5|2350|2349.5|6399
1620215400000|2021-05-05 11:50:00|2350|2350|2354|2353.5|2354|2353.5|2350|2350|3499
1620215700000|2021-05-05 11:55:00|2354.5|2354|2355|2354.5|2356|2355.5|2353.5|2353|6353
1620216000000|2021-05-05 12:00:00|2354.5|2354|2356.5|2355.5|2356.5|2356|2354|2353.5|15255
1620216300000|2021-05-05 12:05:00|2356|2356|2358|2357.5|2358.5|2358|2356|2356|6457
1620216600000|2021-05-05 12:10:00|2357.5|2357|2357.5|2357|2358.5|2357.5|2356.5|2355.5|11344
1620216900000|2021-05-05 12:15:00|2357|2356.5|2360|2359.5|2360|2359.5|2357|2356|11895
1620217200000|2021-05-05 12:20:00|2359.5|2359|2361|2360|2361.5|2361|2359|2358|18549
1620217500000|2021-05-05 12:25:00|2360.5|2360.5|2360.5|2359.5|2364|2363|2358|2357.5|29958
1620217800000|2021-05-05 12:30:00|2360|2359|2357|2356|2361|2360.5|2352.5|2352|44087
1620218100000|2021-05-05 12:35:00|2356.5|2355.5|2360|2359|2360.5|2360|2354.5|2353.5|17292
1620218400000|2021-05-05 12:40:00|2359.5|2359.5|2361.5|2361|2362|2361|2359|2358.5|15305
1620218700000|2021-05-05 12:45:00|2361|2360.5|2359|2358|2361|2360.5|2357.5|2357|14513
1620219000000|2021-05-05 12:50:00|2359.5|2358.5|2360|2359.5|2360.5|2360|2359|2358.5|8132
1620219300000|2021-05-05 12:55:00|2359.5|2359|2359|2358.5|2361|2360.5|2358.5|2357.5|14341
1620219600000|2021-05-05 13:00:00|2358.5|2358|2360.5|2360|2360.5|2360|2356|2355.5|17568
1620219900000|2021-05-05 13:05:00|2361|2360.5|2360|2359|2364.5|2364|2359.5|2359|17726
1620220200000|2021-05-05 13:10:00|2360.5|2359.5|2361|2360.5|2364|2363|2360.5|2359.5|8187
1620220500000|2021-05-05 13:15:00|2360.5|2360|2358.5|2358|2361|2360.5|2358|2357.5|11353
1620220800000|2021-05-05 13:20:00|2359|2358.5|2359.5|2359|2361|2360.5|2358.5|2358|10260
1620221100000|2021-05-05 13:25:00|2359|2358.5|2361|2360.5|2361|2360.5|2357|2356.5|18491
1620221400000|2021-05-05 13:30:00|2360.5|2360|2353|2352|2361|2360|2351.5|2350.5|35093
1620221700000|2021-05-05 13:35:00|2352.5|2351.5|2355|2354|2356|2355|2347.5|2347|15091
1620222000000|2021-05-05 13:40:00|2354.5|2353.5|2359|2358|2359|2358|2351.5|2350.5|12298
1620222300000|2021-05-05 13:45:00|2359.5|2358.5|2359.5|2358.5|2363|2362.5|2358.5|2358|49591
1620222600000|2021-05-05 13:50:00|2359|2359|2359|2358.5|2360.5|2360|2358.5|2358|13231
1620222900000|2021-05-05 13:55:00|2358.5|2358|2358|2357.5|2361|2360.5|2358|2357|22353
1620223200000|2021-05-05 14:00:00|2357.5|2357|2356|2355|2359|2358|2353|2352|24119
1620223500000|2021-05-05 14:05:00|2355.5|2354|2355.5|2355|2356|2355|2350|2349.5|18156
1620223800000|2021-05-05 14:10:00|2355|2354.5|2355.5|2355|2357|2356.5|2354|2353.5|31440
1620224100000|2021-05-05 14:15:00|2355|2354.5|2352.5|2352|2355.5|2355|2350.5|2350|30440
1620224400000|2021-05-05 14:20:00|2353|2352.5|2355|2354.5|2357.5|2356.5|2352.5|2352|17695
1620224700000|2021-05-05 14:25:00|2355.5|2355|2353.5|2353|2357|2356.5|2352|2351.5|28866
1620225000000|2021-05-05 14:30:00|2354|2353.5|2352.5|2352|2354|2353.5|2350|2349.5|12991
1620225300000|2021-05-05 14:35:00|2352|2351.5|2352.5|2352|2354.5|2354|2352|2351.5|20822
1620225600000|2021-05-05 14:40:00|2353|2352.5|2355|2354.5|2358|2357.5|2352.5|2352|29890
1620225900000|2021-05-05 14:45:00|2355.5|2355|2354|2353.5|2357|2356|2353.5|2353|41714
1620226200000|2021-05-05 14:50:00|2354.5|2354|2355|2354.5|2357|2356.5|2354|2353.5|32942
1620226500000|2021-05-05 14:55:00|2355.5|2355|2354.5|2353.5|2357|2356.5|2353|2352.5|57907
1620226800000|2021-05-05 15:00:00|2354|2353|2355.5|2355|2356.5|2356|2353|2352.5|42497
1620227100000|2021-05-05 15:05:00|2356|2355.5|2358.5|2358|2359|2358.5|2355|2354.5|44201
1620227400000|2021-05-05 15:10:00|2359|2358.5|2356.5|2356|2360.5|2360|2356.5|2356|64941
1620227700000|2021-05-05 15:15:00|2356|2355.5|2356.5|2355.5|2359|2358|2354.5|2353.5|60066
1620228000000|2021-05-05 15:20:00|2357|2356|2355|2354.5|2361|2360|2355|2354.5|112585
1620228300000|2021-05-05 15:25:00|2355.5|2355|2360|2359|2361.5|2361|2355.5|2354.5|40390
1620284400000|2021-05-06 07:00:00|2449.5|2440.5|2464|2462|2467|2465|2445.5|2440.5|566229
1620284700000|2021-05-06 07:05:00|2465|2461.5|2482.5|2480.5|2483|2481|2462.5|2460.5|158742
1620285000000|2021-05-06 07:10:00|2482|2479|2511.5|2510|2512|2511.5|2480|2479|325614
1620285300000|2021-05-06 07:15:00|2512|2510.5|2512|2509.5|2516|2514|2498|2496.5|199972
1620285600000|2021-05-06 07:20:00|2511.5|2510|2489.5|2488|2511.5|2510|2489.5|2487|160584
1620285900000|2021-05-06 07:25:00|2489|2488.5|2514.5|2514|2521|2519.5|2486.5|2485|146982
1620286200000|2021-05-06 07:30:00|2513|2511|2510|2509|2515.5|2513|2500|2499|142895
1620286500000|2021-05-06 07:35:00|2511.5|2509.5|2485.5|2484|2513|2512.5|2485.5|2481.5|84596
1620286800000|2021-05-06 07:40:00|2486|2484.5|2474.5|2472|2489|2488.5|2474|2472|80717
1620287100000|2021-05-06 07:45:00|2474|2472.5|2476|2475|2480|2479.5|2470|2468.5|296241
1620287400000|2021-05-06 07:50:00|2475.5|2474.5|2478.5|2478|2479.5|2478.5|2474|2473|95772
1620287700000|2021-05-06 07:55:00|2479|2477.5|2469.5|2468.5|2486|2485.5|2467.5|2466.5|57648
1620288000000|2021-05-06 08:00:00|2469|2468|2466|2465|2475.5|2474.5|2465|2464.5|37793
1620288300000|2021-05-06 08:05:00|2466.5|2465.5|2474|2473|2478.5|2478|2465.5|2465|98930
1620288600000|2021-05-06 08:10:00|2473.5|2472.5|2462.5|2461.5|2473.5|2473|2462|2461.5|46262
1620288900000|2021-05-06 08:15:00|2462|2461|2459.5|2458|2462.5|2461|2457.5|2457|40823
1620289200000|2021-05-06 08:20:00|2459|2457|2458|2457|2462|2461|2455|2454.5|44463
1620289500000|2021-05-06 08:25:00|2457.5|2457.5|2457|2456.5|2460|2459.5|2455.5|2455|22412
1620289800000|2021-05-06 08:30:00|2457.5|2457|2465|2464.5|2465|2464.5|2457|2456.5|46152
1620290100000|2021-05-06 08:35:00|2465.5|2465|2465|2464|2471|2470.5|2463.5|2462.5|40315
1620290400000|2021-05-06 08:40:00|2464.5|2463.5|2458|2457|2465|2464|2457.5|2456.5|35379
1620290700000|2021-05-06 08:45:00|2458.5|2457.5|2447|2446|2460|2459|2446|2445.5|55422
1620291000000|2021-05-06 08:50:00|2446.5|2446.5|2451.5|2451|2455|2454.5|2443.5|2442.5|93250
1620291300000|2021-05-06 08:55:00|2452|2450.5|2450|2449|2453.5|2452.5|2449|2448|31125
1620291600000|2021-05-06 09:00:00|2449.5|2448.5|2453.5|2452.5|2455|2454|2447.5|2446.5|45845
1620291900000|2021-05-06 09:05:00|2453|2453|2447|2446.5|2458|2457|2447|2446|33424
1620292200000|2021-05-06 09:10:00|2447.5|2447|2430|2429.5|2447.5|2447|2429.5|2429|136237
1620292500000|2021-05-06 09:15:00|2430.5|2430|2432|2431.5|2435|2434.5|2427.5|2427|37738
1620292800000|2021-05-06 09:20:00|2432.5|2432|2435|2434|2436|2435|2428.5|2428|76930
1620293100000|2021-05-06 09:25:00|2434.5|2433.5|2439.5|2438.5|2446|2445.5|2433.5|2432.5|55240
1620293400000|2021-05-06 09:30:00|2439|2438|2438|2437|2440.5|2440|2430.5|2429.5|47328
1620293700000|2021-05-06 09:35:00|2437.5|2436.5|2438.5|2437.5|2439.5|2439|2436.5|2436|15979
1620294000000|2021-05-06 09:40:00|2439|2438.5|2435.5|2434.5|2439|2438.5|2432|2431|22159
1620294300000|2021-05-06 09:45:00|2436|2435|2441|2439.5|2444|2442.5|2436|2435|18234
1620294600000|2021-05-06 09:50:00|2440.5|2440|2443.5|2443|2444.5|2444|2440|2439|44651
1620294900000|2021-05-06 09:55:00|2444|2443.5|2447|2446|2450|2449.5|2442.5|2441.5|124915
1620295200000|2021-05-06 10:00:00|2448|2446.5|2447.5|2447|2448.5|2447.5|2442|2441|40542
1620295500000|2021-05-06 10:05:00|2448|2447.5|2452.5|2452|2453.5|2453|2448|2447|43827
1620295800000|2021-05-06 10:10:00|2452|2451.5|2452|2451|2454.5|2454|2450|2449.5|32771
1620296100000|2021-05-06 10:15:00|2451.5|2451.5|2459.5|2458.5|2461|2460|2451.5|2451.5|26070
1620296400000|2021-05-06 10:20:00|2459|2458|2454|2453|2459|2458.5|2452.5|2452|57908
1620296700000|2021-05-06 10:25:00|2453.5|2453.5|2452.5|2452|2455.5|2455|2450|2449.5|15514
1620297000000|2021-05-06 10:30:00|2452|2451.5|2459.5|2459|2459.5|2459|2449|2448|30429
1620297300000|2021-05-06 10:35:00|2460|2459.5|2459.5|2458.5|2462.5|2462|2459|2458|26116
1620297600000|2021-05-06 10:40:00|2459|2458|2459|2458|2460|2459.5|2457.5|2457|10576
1620297900000|2021-05-06 10:45:00|2458.5|2457.5|2458|2457|2459.5|2459|2456|2455|33805
1620298200000|2021-05-06 10:50:00|2457.5|2456.5|2452.5|2452|2458.5|2458|2451.5|2451|28511
1620298500000|2021-05-06 10:55:00|2453|2452.5|2457|2455.5|2458.5|2458|2453|2452|23966
1620298800000|2021-05-06 11:00:00|2456.5|2455|2460|2459.5|2465|2464|2449|2448|96435
1620299100000|2021-05-06 11:05:00|2459.5|2459|2463.5|2463|2464.5|2464|2458.5|2457.5|39090
1620299400000|2021-05-06 11:10:00|2463|2462.5|2465.5|2465|2470|2469.5|2463|2462.5|31356
1620299700000|2021-05-06 11:15:00|2465|2464.5|2453|2452|2466.5|2465.5|2452|2451.5|33518
1620300000000|2021-05-06 11:20:00|2452.5|2451.5|2450.5|2449.5|2454.5|2453.5|2449|2448.5|12034
1620300300000|2021-05-06 11:25:00|2450|2449|2454.5|2453.5|2455.5|2455|2447.5|2446.5|7269
1620300600000|2021-05-06 11:30:00|2454|2453|2451|2450|2454.5|2453.5|2448.5|2448|13023
1620300900000|2021-05-06 11:35:00|2450.5|2449.5|2453.5|2453|2453.5|2453|2449.5|2448.5|9906
1620301200000|2021-05-06 11:40:00|2453|2452.5|2459|2458|2459|2458.5|2452|2451|18758
1620301500000|2021-05-06 11:45:00|2459.5|2458.5|2468.5|2467.5|2468.5|2467.5|2458|2457.5|13404
1620301800000|2021-05-06 11:50:00|2468|2468|2474|2473|2475|2474.5|2467.5|2467|117073
1620302100000|2021-05-06 11:55:00|2473.5|2472.5|2477|2476|2477|2476|2472.5|2472|18082
1620302400000|2021-05-06 12:00:00|2477.5|2476.5|2475|2474.5|2478.5|2478|2473|2472.5|39757
1620302700000|2021-05-06 12:05:00|2475.5|2475|2474|2473|2477|2476.5|2471.5|2471|38209
1620303000000|2021-05-06 12:10:00|2473.5|2472.5|2471.5|2471|2474|2473.5|2470.5|2470|15545
1620303300000|2021-05-06 12:15:00|2472|2471.5|2464.5|2464|2473|2472.5|2463.5|2462.5|33616
1620303600000|2021-05-06 12:20:00|2465|2464.5|2465|2464.5|2466|2465.5|2461|2460|25664
1620303900000|2021-05-06 12:25:00|2465.5|2465|2465|2464|2469.5|2469|2463.5|2462.5|19215
1620304200000|2021-05-06 12:30:00|2465.5|2464.5|2483|2482.5|2483|2482.5|2465|2464|89943
1620304500000|2021-05-06 12:35:00|2482.5|2482|2484|2483|2488|2487|2481|2480|42471
1620304800000|2021-05-06 12:40:00|2483.5|2482.5|2485.5|2485|2485.5|2485|2482|2481.5|17609
1620305100000|2021-05-06 12:45:00|2486|2485.5|2485|2484.5|2486.5|2485.5|2481.5|2480.5|35355
1620305400000|2021-05-06 12:50:00|2485.5|2484|2481|2480.5|2485.5|2484.5|2480.5|2480|15874
1620305700000|2021-05-06 12:55:00|2480.5|2480|2479.5|2479|2482.5|2482|2479.5|2478.5|21423
1620306000000|2021-05-06 13:00:00|2480|2479.5|2486.5|2485.5|2487.5|2487|2479.5|2479|39604
1620306300000|2021-05-06 13:05:00|2486|2485|2483.5|2482.5|2487.5|2487|2483.5|2482.5|30750
1620306600000|2021-05-06 13:10:00|2483|2483|2486.5|2486|2488|2487.5|2482.5|2482|22641
1620306900000|2021-05-06 13:15:00|2487|2486.5|2488|2487.5|2490|2489.5|2486|2485|38514
1620307200000|2021-05-06 13:20:00|2487.5|2487|2488.5|2488|2491.5|2491|2486|2485.5|43085
1620307500000|2021-05-06 13:25:00|2489|2488.5|2489.5|2488.5|2492|2491.5|2488|2487.5|17569
1620307800000|2021-05-06 13:30:00|2489|2488|2483.5|2482.5|2492|2491.5|2482.5|2481.5|21860
1620308100000|2021-05-06 13:35:00|2483|2482|2485|2484|2494|2493.5|2481.5|2481|105098
1620308400000|2021-05-06 13:40:00|2485.5|2484.5|2487|2486.5|2488|2487|2480.5|2480|68357
1620308700000|2021-05-06 13:45:00|2486.5|2486|2485|2484|2491|2490.5|2485|2484|32085
1620309000000|2021-05-06 13:50:00|2484.5|2483.5|2486.5|2485.5|2489|2488|2484|2483|33742
1620309300000|2021-05-06 13:55:00|2486|2485|2475.5|2475|2486|2485|2475|2474|45482
1620309600000|2021-05-06 14:00:00|2475|2474.5|2479.5|2479|2480|2479.5|2471.5|2471|59053
1620309900000|2021-05-06 14:05:00|2480|2479.5|2477.5|2476.5|2481|2480.5|2476|2474.5|40341
1620310200000|2021-05-06 14:10:00|2477|2477|2475.5|2475|2480.5|2480|2474.5|2473.5|50634
1620310500000|2021-05-06 14:15:00|2475|2474.5|2476.5|2475.5|2477|2476.5|2471|2470.5|34071
1620310800000|2021-05-06 14:20:00|2475.5|2475|2475|2474|2479|2478.5|2473.5|2472.5|59393
1620311100000|2021-05-06 14:25:00|2474.5|2474.5|2479|2478.5|2480.5|2480|2474.5|2473|49921
1620311400000|2021-05-06 14:30:00|2478.5|2478|2485.5|2485|2485.5|2485|2478|2477|58396
1620311700000|2021-05-06 14:35:00|2486|2485.5|2482|2481.5|2487|2486.5|2482|2481|29733
1620312000000|2021-05-06 14:40:00|2482.5|2482|2482.5|2482|2483|2482.5|2479|2478|21283
1620312300000|2021-05-06 14:45:00|2483|2482.5|2476.5|2476|2483.5|2483|2476.5|2476|56680
1620312600000|2021-05-06 14:50:00|2477|2476.5|2484|2483.5|2484.5|2483.5|2476.5|2476|43786
1620312900000|2021-05-06 14:55:00|2483.5|2483|2486.5|2486|2487|2486.5|2480.5|2480|54818
1620313200000|2021-05-06 15:00:00|2487|2485.5|2481.5|2481|2490|2489.5|2476|2474.5|92292
1620313500000|2021-05-06 15:05:00|2482|2481.5|2479|2478.5|2488.5|2487.5|2477.5|2477|84023
1620313800000|2021-05-06 15:10:00|2479.5|2479|2487.5|2487|2487.5|2487|2477.5|2477|60653
1620314100000|2021-05-06 15:15:00|2487|2486.5|2486.5|2486|2487|2486.5|2480.5|2479.5|52213
1620314400000|2021-05-06 15:20:00|2487|2485.5|2487|2486|2488|2487.5|2483|2482.5|65881
1620314700000|2021-05-06 15:25:00|2487.5|2486.5|2484.5|2483.5|2489.5|2489|2483.5|2482.5|57802
1620370800000|2021-05-07 07:00:00|2492|2485.5|2506|2505|2515|2514|2491.5|2485.5|256957
1620371100000|2021-05-07 07:05:00|2505.5|2504.5|2512.5|2511|2518|2517|2499.5|2497.5|63437
1620371400000|2021-05-07 07:10:00|2512|2511.5|2507|2505|2514.5|2512.5|2502|2500|29768
1620371700000|2021-05-07 07:15:00|2507.5|2505.5|2512.5|2511|2515|2513.5|2507.5|2505.5|34021
1620372000000|2021-05-07 07:20:00|2512|2510|2506|2504.5|2513.5|2511.5|2500.5|2498.5|50513
1620372300000|2021-05-07 07:25:00|2506.5|2505|2497.5|2496|2510|2509.5|2497.5|2495.5|15780
1620372600000|2021-05-07 07:30:00|2497|2496.5|2502|2500.5|2503.5|2502.5|2494.5|2493.5|20707
1620372900000|2021-05-07 07:35:00|2501|2500|2496.5|2495.5|2502|2501|2495.5|2494.5|8432
1620373200000|2021-05-07 07:40:00|2496|2496|2489.5|2488.5|2496|2496|2489|2488.5|12616
1620373500000|2021-05-07 07:45:00|2489|2489|2485.5|2484|2491.5|2491|2484.5|2483.5|28850
1620373800000|2021-05-07 07:50:00|2485|2483.5|2489.5|2488.5|2492.5|2492|2484.5|2483.5|24603
1620374100000|2021-05-07 07:55:00|2490|2489|2488|2487.5|2490.5|2490|2485.5|2484.5|28573
1620374400000|2021-05-07 08:00:00|2488.5|2488|2488.5|2487.5|2490|2489.5|2486|2485.5|28174
1620374700000|2021-05-07 08:05:00|2488|2487|2494|2493.5|2494|2493.5|2487.5|2487|15142
1620375000000|2021-05-07 08:10:00|2493.5|2493|2489.5|2489|2494|2493.5|2487.5|2487|16051
1620375300000|2021-05-07 08:15:00|2490|2489.5|2487.5|2487|2490.5|2489.5|2486.5|2485.5|21476
1620375600000|2021-05-07 08:20:00|2488|2487.5|2489|2488|2490.5|2490|2487.5|2487|22822
1620375900000|2021-05-07 08:25:00|2488.5|2487.5|2489|2488|2491.5|2491|2487|2486|24339
1620376200000|2021-05-07 08:30:00|2489.5|2488.5|2493.5|2493|2495|2494.5|2489.5|2488.5|17137
1620376500000|2021-05-07 08:35:00|2494|2493.5|2494.5|2493.5|2495.5|2495|2492.5|2491.5|16591
1620376800000|2021-05-07 08:40:00|2495|2494|2500|2499.5|2500|2499.5|2492|2491|22716
1620377100000|2021-05-07 08:45:00|2500.5|2499|2503|2502.5|2503|2502.5|2497|2496|29456
1620377400000|2021-05-07 08:50:00|2502.5|2502|2499.5|2499|2503|2502.5|2499.5|2499|14042
1620377700000|2021-05-07 08:55:00|2500|2499.5|2496.5|2495.5|2500.5|2500|2495.5|2495|22482
1620378000000|2021-05-07 09:00:00|2497|2496|2492|2491|2497.5|2497|2491|2490.5|19564
1620378300000|2021-05-07 09:05:00|2491.5|2490.5|2498.5|2498|2498.5|2498|2491|2490|12868
1620378600000|2021-05-07 09:10:00|2499|2498.5|2502|2501.5|2503|2502.5|2499|2498.5|33500
1620378900000|2021-05-07 09:15:00|2501.5|2501|2502.5|2501.5|2504|2503.5|2501|2500.5|34137
1620379200000|2021-05-07 09:20:00|2502|2502|2500.5|2500|2503.5|2503|2500|2499.5|25319
1620379500000|2021-05-07 09:25:00|2500|2499.5|2502.5|2502|2503.5|2503|2498.5|2498|16287
1620379800000|2021-05-07 09:30:00|2502|2501.5|2500.5|2499.5|2502.5|2502|2499|2498.5|9024
1620380100000|2021-05-07 09:35:00|2500|2500|2500.5|2500|2502.5|2501.5|2499|2498.5|15555
1620380400000|2021-05-07 09:40:00|2501|2500.5|2502|2501.5|2502|2501.5|2499.5|2499|10817
1620380700000|2021-05-07 09:45:00|2502.5|2502|2503.5|2502.5|2503.5|2503|2499.5|2499|28517
1620381000000|2021-05-07 09:50:00|2503|2503|2504|2503.5|2505|2504.5|2501.5|2501|21467
1620381300000|2021-05-07 09:55:00|2504.5|2503|2506.5|2505.5|2507|2506.5|2502.5|2502|28038
1620381600000|2021-05-07 10:00:00|2507|2506|2504.5|2504|2508.5|2508|2502.5|2501.5|8323
1620381900000|2021-05-07 10:05:00|2505|2504.5|2506.5|2506|2506.5|2506|2503|2502.5|7667
1620382200000|2021-05-07 10:10:00|2506|2505.5|2506|2505.5|2507|2506.5|2504|2503.5|26167
1620382500000|2021-05-07 10:15:00|2505.5|2505|2504.5|2504|2506.5|2506|2504.5|2503.5|12682
1620382800000|2021-05-07 10:20:00|2505|2504.5|2506.5|2505.5|2507|2506|2505|2504.5|6714
1620383100000|2021-05-07 10:25:00|2506|2506|2506|2505.5|2507|2506.5|2505.5|2504.5|9026
1620383400000|2021-05-07 10:30:00|2506.5|2506|2502.5|2502|2506.5|2506|2502.5|2502|9783
1620383700000|2021-05-07 10:35:00|2503|2502.5|2507.5|2507|2507.5|2507|2502.5|2502.5|6938
1620384000000|2021-05-07 10:40:00|2508|2507.5|2507|2506.5|2509|2508.5|2507|2506|11321
1620384300000|2021-05-07 10:45:00|2507.5|2507|2509.5|2509|2509.5|2509|2505|2504|13559
1620384600000|2021-05-07 10:50:00|2509|2508.5|2508|2507.5|2509|2508.5|2507|2506.5|10111
1620384900000|2021-05-07 10:55:00|2507.5|2507|2509.5|2509|2509.5|2509|2506.5|2506|18111
1620385200000|2021-05-07 11:00:00|2509|2508.5|2508|2507.5|2510|2509.5|2508|2507|11320
1620385500000|2021-05-07 11:05:00|2507.5|2507|2506.5|2506|2508.5|2508|2505|2504.5|8965
1620385800000|2021-05-07 11:10:00|2506|2505.5|2506.5|2506|2507.5|2507|2505|2504.5|10102
1620386100000|2021-05-07 11:15:00|2506|2505.5|2505.5|2505|2506|2505.5|2503.5|2503|23189
1620386400000|2021-05-07 11:20:00|2506|2505.5|2507.5|2507|2507.5|2507|2505.5|2505|10737
1620386700000|2021-05-07 11:25:00|2507|2506.5|2507.5|2507|2508|2507.5|2506|2505.5|12097
1620387000000|2021-05-07 11:30:00|2508|2506.5|2505.5|2505|2509|2508.5|2505.5|2505|16939
1620387300000|2021-05-07 11:35:00|2506|2505.5|2506|2505.5|2507.5|2507|2505|2504.5|11770
1620387600000|2021-05-07 11:40:00|2506.5|2505|2505.5|2505|2506.5|2506|2505|2504.5|5449
1620387900000|2021-05-07 11:45:00|2506|2505.5|2507|2506.5|2507|2506.5|2505|2504.5|5332
1620388200000|2021-05-07 11:50:00|2506.5|2506|2505.5|2505|2507|2506.5|2505|2504.5|10508
1620388500000|2021-05-07 11:55:00|2505|2504.5|2507|2506.5|2507|2506.5|2505|2504.5|9222
1620388800000|2021-05-07 12:00:00|2506.5|2506|2508|2507|2508|2507|2504.5|2504|7887
1620389100000|2021-05-07 12:05:00|2507.5|2507.5|2505.5|2505|2508|2507.5|2505|2504.5|10653
1620389400000|2021-05-07 12:10:00|2505|2504.5|2507.5|2506.5|2507.5|2506.5|2505|2504.5|3285
1620389700000|2021-05-07 12:15:00|2507|2506|2504|2503.5|2507.5|2507|2503.5|2503|10199
1620390000000|2021-05-07 12:20:00|2503.5|2503|2504.5|2504|2504.5|2504|2502.5|2502|8586
1620390300000|2021-05-07 12:25:00|2505|2504.5|2506|2505.5|2507.5|2507|2504.5|2504.5|10934
1620390600000|2021-05-07 12:30:00|2505.5|2504.5|2469|2468.5|2505.5|2504.5|2459.5|2458.5|206188
1620390900000|2021-05-07 12:35:00|2469.5|2469|2478.5|2477|2490|2488.5|2468|2466.5|128425
1620391200000|2021-05-07 12:40:00|2479|2477.5|2477.5|2476.5|2480|2479.5|2471|2470.5|95154
1620391500000|2021-05-07 12:45:00|2477|2476|2480.5|2480|2480.5|2480|2471.5|2470.5|54102
1620391800000|2021-05-07 12:50:00|2481|2479.5|2476|2475.5|2482|2481.5|2474.5|2474|72769
1620392100000|2021-05-07 12:55:00|2476.5|2476|2480.5|2480|2481.5|2481|2474|2473.5|168869
1620392400000|2021-05-07 13:00:00|2480|2479.5|2480.5|2479.5|2481|2480.5|2475|2474.5|59893
1620392700000|2021-05-07 13:05:00|2480|2480|2485|2484.5|2485|2484.5|2479|2478|85403
1620393000000|2021-05-07 13:10:00|2484.5|2484|2482|2481.5|2485|2484|2479.5|2479|48119
1620393300000|2021-05-07 13:15:00|2481.5|2481|2481|2480.5|2484|2483.5|2480|2479.5|23346
1620393600000|2021-05-07 13:20:00|2480.5|2480|2487.5|2487|2488.5|2487.5|2480|2479.5|53656
1620393900000|2021-05-07 13:25:00|2487|2486.5|2481|2480.5|2488.5|2487.5|2480.5|2480|30630
1620394200000|2021-05-07 13:30:00|2480.5|2480|2489.5|2488.5|2489.5|2489|2475.5|2475|65130
1620394500000|2021-05-07 13:35:00|2489|2488|2495|2494|2495.5|2495|2488|2487.5|40421
1620394800000|2021-05-07 13:40:00|2494.5|2494.5|2504|2503|2507|2506.5|2494.5|2494|46110
1620395100000|2021-05-07 13:45:00|2503.5|2503.5|2508.5|2508|2510|2509.5|2502.5|2502|65713
1620395400000|2021-05-07 13:50:00|2508|2507.5|2507|2506|2509.5|2509|2505.5|2505|30963
1620395700000|2021-05-07 13:55:00|2506.5|2505.5|2507|2506|2507.5|2507|2500.5|2500|31784
1620396000000|2021-05-07 14:00:00|2507.5|2506.5|2499|2498|2508.5|2507.5|2496.5|2495.5|53975
1620396300000|2021-05-07 14:05:00|2499.5|2498.5|2494|2493|2499.5|2499|2491|2490.5|21520
1620396600000|2021-05-07 14:10:00|2493.5|2492.5|2492.5|2492|2495|2494.5|2490.5|2490|19804
1620396900000|2021-05-07 14:15:00|2492|2491.5|2490.5|2490|2494.5|2494|2489.5|2489|22013
1620397200000|2021-05-07 14:20:00|2490|2489.5|2489|2488|2492.5|2491.5|2488|2487|67376
1620397500000|2021-05-07 14:25:00|2489.5|2488.5|2487.5|2487|2492.5|2491.5|2486.5|2486|41366
1620397800000|2021-05-07 14:30:00|2488|2487.5|2486|2485.5|2489|2488.5|2485|2484.5|23050
1620398100000|2021-05-07 14:35:00|2486.5|2486|2488.5|2488|2489.5|2489|2486|2485|22594
1620398400000|2021-05-07 14:40:00|2489|2488.5|2490|2489.5|2491.5|2491|2489|2488.5|18788
1620398700000|2021-05-07 14:45:00|2490.5|2490|2490|2489|2491.5|2491|2488|2487.5|31939
1620399000000|2021-05-07 14:50:00|2489.5|2489.5|2492|2491|2492.5|2492|2489.5|2489|14739
1620399300000|2021-05-07 14:55:00|2491.5|2491.5|2487.5|2487|2492.5|2492|2485|2484|14060
1620399600000|2021-05-07 15:00:00|2487|2486.5|2484.5|2484|2487|2486.5|2482|2481|23292
1620399900000|2021-05-07 15:05:00|2484|2483.5|2483|2482.5|2486.5|2486|2483|2482.5|38104
1620400200000|2021-05-07 15:10:00|2483.5|2483|2485.5|2485|2486|2485.5|2483.5|2482.5|13350
1620400500000|2021-05-07 15:15:00|2485|2484.5|2482|2481.5|2485.5|2485|2481.5|2481|71174
1620400800000|2021-05-07 15:20:00|2482.5|2482|2485.5|2485|2486.5|2486|2481|2480.5|88220
1620401100000|2021-05-07 15:25:00|2485|2484.5|2483|2481.5|2487|2486.5|2482.5|2481.5|81572
1620630000000|2021-05-10 07:00:00|2535|2530.5|2522|2521|2541.5|2540.5|2520.5|2518.5|169895
1620630300000|2021-05-10 07:05:00|2521.5|2520.5|2532|2530.5|2533.5|2531.5|2518.5|2517|43738
1620630600000|2021-05-10 07:10:00|2532.5|2531|2524|2522.5|2533|2531|2522.5|2521.5|28255
1620630900000|2021-05-10 07:15:00|2523.5|2523|2524.5|2523|2526|2525|2520|2519|13797
1620631200000|2021-05-10 07:20:00|2524|2522.5|2522.5|2521|2524|2522.5|2518|2517.5|16967
1620631500000|2021-05-10 07:25:00|2523|2522|2527.5|2526.5|2527.5|2526.5|2518.5|2517.5|33782
1620631800000|2021-05-10 07:30:00|2527|2526|2531.5|2530.5|2534.5|2534|2523.5|2522.5|53009
1620632100000|2021-05-10 07:35:00|2532|2531|2544.5|2544|2544.5|2544|2530|2529.5|64335
1620632400000|2021-05-10 07:40:00|2545|2544.5|2552.5|2552|2552.5|2552|2540.5|2539|109589
1620632700000|2021-05-10 07:45:00|2553|2553|2550|2549|2558|2557.5|2548|2547|46887
1620633000000|2021-05-10 07:50:00|2549.5|2548.5|2546.5|2546|2550|2549.5|2545|2544|31349
1620633300000|2021-05-10 07:55:00|2547|2546.5|2541.5|2540.5|2547|2546.5|2539|2538.5|25548
1620633600000|2021-05-10 08:00:00|2541|2540|2548.5|2548|2549|2548|2540.5|2540|23001
1620633900000|2021-05-10 08:05:00|2549|2548.5|2551|2549.5|2553.5|2553|2548.5|2548|28584
1620634200000|2021-05-10 08:10:00|2551.5|2550|2551|2550.5|2552|2551|2547|2546|24574
1620634500000|2021-05-10 08:15:00|2551.5|2550|2547|2546.5|2552|2551|2545.5|2544.5|23690
1620634800000|2021-05-10 08:20:00|2547.5|2547|2551|2550.5|2551|2550.5|2546.5|2545.5|14817
1620635100000|2021-05-10 08:25:00|2550.5|2550|2550|2549|2552|2551.5|2547.5|2547|28477
1620635400000|2021-05-10 08:30:00|2550.5|2549.5|2552|2551.5|2555.5|2554.5|2550|2549.5|26455
1620635700000|2021-05-10 08:35:00|2552.5|2552|2559.5|2559|2566|2565|2552.5|2551|119388
1620636000000|2021-05-10 08:40:00|2560|2559.5|2558.5|2557.5|2562.5|2561.5|2558|2556|32164
1620636300000|2021-05-10 08:45:00|2558|2558|2554.5|2553.5|2559|2558|2552|2551|13546
1620636600000|2021-05-10 08:50:00|2555|2554|2559|2558.5|2561.5|2561|2555|2554|33537
1620636900000|2021-05-10 08:55:00|2558.5|2558|2559|2558|2562.5|2562|2557.5|2556.5|44256
1620637200000|2021-05-10 09:00:00|2558.5|2558.5|2562|2561|2564.5|2564|2558.5|2557.5|29836
1620637500000|2021-05-10 09:05:00|2561.5|2560.5|2561|2560.5|2562.5|2561.5|2558.5|2558|27864
1620637800000|2021-05-10 09:10:00|2560.5|2560|2561.5|2561|2561.5|2561|2558|2557.5|28278
1620638100000|2021-05-10 09:15:00|2561|2560.5|2559.5|2558.5|2565|2564.5|2559.5|2558.5|49361
1620638400000|2021-05-10 09:20:00|2560|2559|2558|2557.5|2566|2565.5|2557.5|2557|66871
1620638700000|2021-05-10 09:25:00|2557.5|2557|2554.5|2554|2557.5|2557|2551.5|2550.5|110261
1620639000000|2021-05-10 09:30:00|2555|2554.5|2551.5|2550.5|2556|2555.5|2550|2549|22210
1620639300000|2021-05-10 09:35:00|2551|2550|2552|2551.5|2552|2551.5|2547.5|2545|41312
1620639600000|2021-05-10 09:40:00|2552.5|2552|2558.5|2558|2559|2558.5|2552|2551.5|17962
1620639900000|2021-05-10 09:45:00|2558|2557.5|2557|2556.5|2559.5|2559|2548|2547|37448
1620640200000|2021-05-10 09:50:00|2556.5|2556|2556.5|2556|2559|2558.5|2555.5|2555|18169
1620640500000|2021-05-10 09:55:00|2557|2556.5|2549|2548.5|2557.5|2557|2547.5|2547|116914
1620640800000|2021-05-10 10:00:00|2548.5|2548|2558.5|2558|2559|2558.5|2547.5|2547|120861
1620641100000|2021-05-10 10:05:00|2558|2557.5|2558.5|2558|2559.5|2559|2556|2555.5|31071
1620641400000|2021-05-10 10:10:00|2558|2557.5|2558.5|2558|2561|2560.5|2557.5|2557|22516
1620641700000|2021-05-10 10:15:00|2559|2558.5|2556|2555.5|2559.5|2559|2555.5|2554.5|41979
1620642000000|2021-05-10 10:20:00|2555.5|2555|2555.5|2555|2556|2555.5|2555|2554|100604
1620642300000|2021-05-10 10:25:00|2556.5|2555.5|2559.5|2559|2560|2559.5|2553.5|2553|16245
1620642600000|2021-05-10 10:30:00|2559|2558.5|2559.5|2559|2560|2559.5|2557.5|2557|10101
1620642900000|2021-05-10 10:35:00|2559|2558.5|2561.5|2561|2563|2562.5|2557.5|2557|18489
1620643200000|2021-05-10 10:40:00|2562|2561.5|2560.5|2559.5|2562|2561.5|2559.5|2559|21239
1620643500000|2021-05-10 10:45:00|2561|2560|2560.5|2560|2564.5|2564|2560|2559.5|19598
1620643800000|2021-05-10 10:50:00|2561|2560.5|2564|2563.5|2564|2563.5|2561|2560.5|10763
1620644100000|2021-05-10 10:55:00|2563.5|2563|2561.5|2560.5|2564.5|2564|2561.5|2560.5|21655
1620644400000|2021-05-10 11:00:00|2561|2561|2561|2560|2562|2561|2558|2557.5|27522
1620644700000|2021-05-10 11:05:00|2561.5|2560.5|2559|2558.5|2562|2561|2554.5|2554|38019
1620645000000|2021-05-10 11:10:00|2558.5|2558|2556.5|2556|2559.5|2559|2556.5|2555.5|10975
1620645300000|2021-05-10 11:15:00|2557|2556.5|2558.5|2558|2559|2558.5|2554.5|2553.5|15662
1620645600000|2021-05-10 11:20:00|2558|2557.5|2561|2560|2561|2560|2558|2557.5|21739
1620645900000|2021-05-10 11:25:00|2560.5|2559.5|2560.5|2559.5|2562.5|2562|2559|2558|15221
1620646200000|2021-05-10 11:30:00|2560|2560|2559|2558.5|2561.5|2561|2559|2558.5|13865
1620646500000|2021-05-10 11:35:00|2559.5|2559|2560|2559.5|2560|2559.5|2556.5|2556|19858
1620646800000|2021-05-10 11:40:00|2559.5|2559|2557|2556.5|2560|2559.5|2554.5|2554|18722
1620647100000|2021-05-10 11:45:00|2557.5|2557|2557|2556|2558|2557.5|2552|2551.5|33716
1620647400000|2021-05-10 11:50:00|2556.5|2555.5|2558.5|2558|2560.5|2560|2555.5|2555|25124
1620647700000|2021-05-10 11:55:00|2558|2557.5|2559.5|2559|2559.5|2559|2557|2556.5|9064
1620648000000|2021-05-10 12:00:00|2559|2558.5|2557|2556.5|2561|2560.5|2557|2556.5|15839
1620648300000|2021-05-10 12:05:00|2557.5|2557|2564|2563.5|2564.5|2564|2557.5|2557|33309
1620648600000|2021-05-10 12:10:00|2563.5|2563|2561|2560|2566.5|2566|2560.5|2559.5|26203
1620648900000|2021-05-10 12:15:00|2560.5|2560.5|2563|2562.5|2563|2562.5|2560.5|2560|22164
1620649200000|2021-05-10 12:20:00|2562.5|2562|2563|2562|2565|2564|2558.5|2557.5|38532
1620649500000|2021-05-10 12:25:00|2562.5|2562.5|2566|2565.5|2567|2566.5|2562|2561|12157
1620649800000|2021-05-10 12:30:00|2566.5|2566|2566|2565|2568|2567.5|2564|2563|16571
1620650100000|2021-05-10 12:35:00|2566.5|2565.5|2567|2566.5|2569|2568.5|2565.5|2565|18000
1620650400000|2021-05-10 12:40:00|2566.5|2566|2562|2561.5|2567.5|2566.5|2562|2561|50641
1620650700000|2021-05-10 12:45:00|2562.5|2561|2562.5|2561.5|2563|2562.5|2559.5|2558.5|31097
1620651000000|2021-05-10 12:50:00|2563|2562|2562.5|2562|2564.5|2564|2562|2561.5|13528
1620651300000|2021-05-10 12:55:00|2562|2561.5|2562.5|2561.5|2562.5|2561.5|2559.5|2559|6762
1620651600000|2021-05-10 13:00:00|2562|2562|2558|2557.5|2563|2562|2556|2555.5|31612
1620651900000|2021-05-10 13:05:00|2557.5|2557|2560|2559|2561|2560.5|2555.5|2555|26168
1620652200000|2021-05-10 13:10:00|2560.5|2559.5|2563|2562.5|2563|2562.5|2560|2559.5|28818
1620652500000|2021-05-10 13:15:00|2563.5|2563|2567.5|2567|2568|2567|2562.5|2561.5|17780
1620652800000|2021-05-10 13:20:00|2567|2566.5|2564.5|2563.5|2568.5|2568|2564|2563.5|41585
1620653100000|2021-05-10 13:25:00|2565|2564|2569|2568.5|2569.5|2569|2563|2562.5|64210
1620653400000|2021-05-10 13:30:00|2569.5|2569|2575|2573.5|2577|2576|2569.5|2568.5|68124
1620653700000|2021-05-10 13:35:00|2574.5|2574|2579|2578.5|2579|2578.5|2573|2572.5|26161
1620654000000|2021-05-10 13:40:00|2579.5|2579|2576|2575.5|2583.5|2582.5|2575.5|2575|56091
1620654300000|2021-05-10 13:45:00|2575.5|2575|2576|2575|2578|2577.5|2573.5|2572.5|30623
1620654600000|2021-05-10 13:50:00|2575.5|2575.5|2577|2576|2579.5|2579|2573|2572|36709
1620654900000|2021-05-10 13:55:00|2577.5|2576.5|2582|2581.5|2583|2582|2576|2575|41052
1620655200000|2021-05-10 14:00:00|2581.5|2581|2587|2586.5|2587|2586.5|2580.5|2579.5|44398
1620655500000|2021-05-10 14:05:00|2586.5|2586|2591.5|2591|2595|2594.5|2585|2584.5|79559
1620655800000|2021-05-10 14:10:00|2591|2590|2590.5|2590|2591|2590.5|2587|2586|73995
1620656100000|2021-05-10 14:15:00|2591|2590.5|2595.5|2595|2596|2595.5|2588.5|2588|61002
1620656400000|2021-05-10 14:20:00|2595|2594.5|2598|2597.5|2598|2597.5|2594.5|2594|30182
1620656700000|2021-05-10 14:25:00|2597.5|2597|2595|2594.5|2597.5|2597|2593.5|2592.5|35534
1620657000000|2021-05-10 14:30:00|2595.5|2595|2587.5|2587|2595.5|2595|2586|2585|49695
1620657300000|2021-05-10 14:35:00|2588|2587.5|2585.5|2585|2588.5|2588|2579|2578|45144
1620657600000|2021-05-10 14:40:00|2585|2584.5|2582|2581.5|2587.5|2587|2582|2581|21345
1620657900000|2021-05-10 14:45:00|2581.5|2581|2578.5|2578|2581.5|2581|2578|2577.5|34233
1620658200000|2021-05-10 14:50:00|2579|2577.5|2571.5|2570.5|2579|2577.5|2569.5|2569|61290
1620658500000|2021-05-10 14:55:00|2572|2571|2575|2574|2576|2575.5|2569.5|2569|38449
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2579.5|2579|2580|2579|2573.5|2573|36389
1620659100000|2021-05-10 15:05:00|2579|2578.5|2575|2574|2579|2578.5|2573|2572|63335
1620659400000|2021-05-10 15:10:00|2574.5|2574.5|2575.5|2575|2575.5|2575|2570.5|2570|28254
1620659700000|2021-05-10 15:15:00|2575|2574.5|2573|2572.5|2576|2575.5|2570|2569.5|86474
1620660000000|2021-05-10 15:20:00|2573.5|2573|2577|2576.5|2577.5|2577|2568.5|2567.5|102380
1620660300000|2021-05-10 15:25:00|2576.5|2576|2575|2574|2577.5|2577|2574.5|2573.5|42035
1620630000000|2021-05-10 07:00:00|2535|2530.5|2522|2521|2541.5|2540.5|2520.5|2518.5|169895
1620630300000|2021-05-10 07:05:00|2521.5|2520.5|2532|2530.5|2533.5|2531.5|2518.5|2517|43738
1620630600000|2021-05-10 07:10:00|2532.5|2531|2524|2522.5|2533|2531|2522.5|2521.5|28255
1620630900000|2021-05-10 07:15:00|2523.5|2523|2524.5|2523|2526|2525|2520|2519|13797
1620631200000|2021-05-10 07:20:00|2524|2522.5|2522.5|2521|2524|2522.5|2518|2517.5|16967
1620631500000|2021-05-10 07:25:00|2523|2522|2527.5|2526.5|2527.5|2526.5|2518.5|2517.5|33782
1620631800000|2021-05-10 07:30:00|2527|2526|2531.5|2530.5|2534.5|2534|2523.5|2522.5|53009
1620632100000|2021-05-10 07:35:00|2532|2531|2544.5|2544|2544.5|2544|2530|2529.5|64335
1620632400000|2021-05-10 07:40:00|2545|2544.5|2552.5|2552|2552.5|2552|2540.5|2539|109589
1620632700000|2021-05-10 07:45:00|2553|2553|2550|2549|2558|2557.5|2548|2547|46887
1620633000000|2021-05-10 07:50:00|2549.5|2548.5|2546.5|2546|2550|2549.5|2545|2544|31349
1620633300000|2021-05-10 07:55:00|2547|2546.5|2541.5|2540.5|2547|2546.5|2539|2538.5|25548
1620633600000|2021-05-10 08:00:00|2541|2540|2548.5|2548|2549|2548|2540.5|2540|23001
1620633900000|2021-05-10 08:05:00|2549|2548.5|2551|2549.5|2553.5|2553|2548.5|2548|28584
1620634200000|2021-05-10 08:10:00|2551.5|2550|2551|2550.5|2552|2551|2547|2546|24574
1620634500000|2021-05-10 08:15:00|2551.5|2550|2547|2546.5|2552|2551|2545.5|2544.5|23690
1620634800000|2021-05-10 08:20:00|2547.5|2547|2551|2550.5|2551|2550.5|2546.5|2545.5|14817
1620635100000|2021-05-10 08:25:00|2550.5|2550|2550|2549|2552|2551.5|2547.5|2547|28477
1620635400000|2021-05-10 08:30:00|2550.5|2549.5|2552|2551.5|2555.5|2554.5|2550|2549.5|26455
1620635700000|2021-05-10 08:35:00|2552.5|2552|2559.5|2559|2566|2565|2552.5|2551|119388
1620636000000|2021-05-10 08:40:00|2560|2559.5|2558.5|2557.5|2562.5|2561.5|2558|2556|32164
1620636300000|2021-05-10 08:45:00|2558|2558|2554.5|2553.5|2559|2558|2552|2551|13546
1620636600000|2021-05-10 08:50:00|2555|2554|2559|2558.5|2561.5|2561|2555|2554|33537
1620636900000|2021-05-10 08:55:00|2558.5|2558|2559|2558|2562.5|2562|2557.5|2556.5|44256
1620637200000|2021-05-10 09:00:00|2558.5|2558.5|2562|2561|2564.5|2564|2558.5|2557.5|29836
1620637500000|2021-05-10 09:05:00|2561.5|2560.5|2561|2560.5|2562.5|2561.5|2558.5|2558|27864
1620637800000|2021-05-10 09:10:00|2560.5|2560|2561.5|2561|2561.5|2561|2558|2557.5|28278
1620638100000|2021-05-10 09:15:00|2561|2560.5|2559.5|2558.5|2565|2564.5|2559.5|2558.5|49361
1620638400000|2021-05-10 09:20:00|2560|2559|2558|2557.5|2566|2565.5|2557.5|2557|66871
1620638700000|2021-05-10 09:25:00|2557.5|2557|2554.5|2554|2557.5|2557|2551.5|2550.5|110261
1620639000000|2021-05-10 09:30:00|2555|2554.5|2551.5|2550.5|2556|2555.5|2550|2549|22210
1620639300000|2021-05-10 09:35:00|2551|2550|2552|2551.5|2552|2551.5|2547.5|2545|41312
1620639600000|2021-05-10 09:40:00|2552.5|2552|2558.5|2558|2559|2558.5|2552|2551.5|17962
1620639900000|2021-05-10 09:45:00|2558|2557.5|2557|2556.5|2559.5|2559|2548|2547|37448
1620640200000|2021-05-10 09:50:00|2556.5|2556|2556.5|2556|2559|2558.5|2555.5|2555|18169
1620640500000|2021-05-10 09:55:00|2557|2556.5|2549|2548.5|2557.5|2557|2547.5|2547|116914
1620640800000|2021-05-10 10:00:00|2548.5|2548|2558.5|2558|2559|2558.5|2547.5|2547|120861
1620641100000|2021-05-10 10:05:00|2558|2557.5|2558.5|2558|2559.5|2559|2556|2555.5|31071
1620641400000|2021-05-10 10:10:00|2558|2557.5|2558.5|2558|2561|2560.5|2557.5|2557|22516
1620641700000|2021-05-10 10:15:00|2559|2558.5|2556|2555.5|2559.5|2559|2555.5|2554.5|41979
1620642000000|2021-05-10 10:20:00|2555.5|2555|2555.5|2555|2556|2555.5|2555|2554|100604
1620642300000|2021-05-10 10:25:00|2556.5|2555.5|2559.5|2559|2560|2559.5|2553.5|2553|16245
1620642600000|2021-05-10 10:30:00|2559|2558.5|2559.5|2559|2560|2559.5|2557.5|2557|10101
1620642900000|2021-05-10 10:35:00|2559|2558.5|2561.5|2561|2563|2562.5|2557.5|2557|18489
1620643200000|2021-05-10 10:40:00|2562|2561.5|2560.5|2559.5|2562|2561.5|2559.5|2559|21239
1620643500000|2021-05-10 10:45:00|2561|2560|2560.5|2560|2564.5|2564|2560|2559.5|19598
1620643800000|2021-05-10 10:50:00|2561|2560.5|2564|2563.5|2564|2563.5|2561|2560.5|10763
1620644100000|2021-05-10 10:55:00|2563.5|2563|2561.5|2560.5|2564.5|2564|2561.5|2560.5|21655
1620644400000|2021-05-10 11:00:00|2561|2561|2561|2560|2562|2561|2558|2557.5|27522
1620644700000|2021-05-10 11:05:00|2561.5|2560.5|2559|2558.5|2562|2561|2554.5|2554|38019
1620645000000|2021-05-10 11:10:00|2558.5|2558|2556.5|2556|2559.5|2559|2556.5|2555.5|10975
1620645300000|2021-05-10 11:15:00|2557|2556.5|2558.5|2558|2559|2558.5|2554.5|2553.5|15662
1620645600000|2021-05-10 11:20:00|2558|2557.5|2561|2560|2561|2560|2558|2557.5|21739
1620645900000|2021-05-10 11:25:00|2560.5|2559.5|2560.5|2559.5|2562.5|2562|2559|2558|15221
1620646200000|2021-05-10 11:30:00|2560|2560|2559|2558.5|2561.5|2561|2559|2558.5|13865
1620646500000|2021-05-10 11:35:00|2559.5|2559|2560|2559.5|2560|2559.5|2556.5|2556|19858
1620646800000|2021-05-10 11:40:00|2559.5|2559|2557|2556.5|2560|2559.5|2554.5|2554|18722
1620647100000|2021-05-10 11:45:00|2557.5|2557|2557|2556|2558|2557.5|2552|2551.5|33716
1620647400000|2021-05-10 11:50:00|2556.5|2555.5|2558.5|2558|2560.5|2560|2555.5|2555|25124
1620647700000|2021-05-10 11:55:00|2558|2557.5|2559.5|2559|2559.5|2559|2557|2556.5|9064
1620648000000|2021-05-10 12:00:00|2559|2558.5|2557|2556.5|2561|2560.5|2557|2556.5|15839
1620648300000|2021-05-10 12:05:00|2557.5|2557|2564|2563.5|2564.5|2564|2557.5|2557|33309
1620648600000|2021-05-10 12:10:00|2563.5|2563|2561|2560|2566.5|2566|2560.5|2559.5|26203
1620648900000|2021-05-10 12:15:00|2560.5|2560.5|2563|2562.5|2563|2562.5|2560.5|2560|22164
1620649200000|2021-05-10 12:20:00|2562.5|2562|2563|2562|2565|2564|2558.5|2557.5|38532
1620649500000|2021-05-10 12:25:00|2562.5|2562.5|2566|2565.5|2567|2566.5|2562|2561|12157
1620649800000|2021-05-10 12:30:00|2566.5|2566|2566|2565|2568|2567.5|2564|2563|16571
1620650100000|2021-05-10 12:35:00|2566.5|2565.5|2567|2566.5|2569|2568.5|2565.5|2565|18000
1620650400000|2021-05-10 12:40:00|2566.5|2566|2562|2561.5|2567.5|2566.5|2562|2561|50641
1620650700000|2021-05-10 12:45:00|2562.5|2561|2562.5|2561.5|2563|2562.5|2559.5|2558.5|31097
1620651000000|2021-05-10 12:50:00|2563|2562|2562.5|2562|2564.5|2564|2562|2561.5|13528
1620651300000|2021-05-10 12:55:00|2562|2561.5|2562.5|2561.5|2562.5|2561.5|2559.5|2559|6762
1620651600000|2021-05-10 13:00:00|2562|2562|2558|2557.5|2563|2562|2556|2555.5|31612
1620651900000|2021-05-10 13:05:00|2557.5|2557|2560|2559|2561|2560.5|2555.5|2555|26168
1620652200000|2021-05-10 13:10:00|2560.5|2559.5|2563|2562.5|2563|2562.5|2560|2559.5|28818
1620652500000|2021-05-10 13:15:00|2563.5|2563|2567.5|2567|2568|2567|2562.5|2561.5|17780
1620652800000|2021-05-10 13:20:00|2567|2566.5|2564.5|2563.5|2568.5|2568|2564|2563.5|41585
1620653100000|2021-05-10 13:25:00|2565|2564|2569|2568.5|2569.5|2569|2563|2562.5|64210
1620653400000|2021-05-10 13:30:00|2569.5|2569|2575|2573.5|2577|2576|2569.5|2568.5|68124
1620653700000|2021-05-10 13:35:00|2574.5|2574|2579|2578.5|2579|2578.5|2573|2572.5|26161
1620654000000|2021-05-10 13:40:00|2579.5|2579|2576|2575.5|2583.5|2582.5|2575.5|2575|56091
1620654300000|2021-05-10 13:45:00|2575.5|2575|2576|2575|2578|2577.5|2573.5|2572.5|30623
1620654600000|2021-05-10 13:50:00|2575.5|2575.5|2577|2576|2579.5|2579|2573|2572|36709
1620654900000|2021-05-10 13:55:00|2577.5|2576.5|2582|2581.5|2583|2582|2576|2575|41052
1620655200000|2021-05-10 14:00:00|2581.5|2581|2587|2586.5|2587|2586.5|2580.5|2579.5|44398
1620655500000|2021-05-10 14:05:00|2586.5|2586|2591.5|2591|2595|2594.5|2585|2584.5|79559
1620655800000|2021-05-10 14:10:00|2591|2590|2590.5|2590|2591|2590.5|2587|2586|73995
1620656100000|2021-05-10 14:15:00|2591|2590.5|2595.5|2595|2596|2595.5|2588.5|2588|61002
1620656400000|2021-05-10 14:20:00|2595|2594.5|2598|2597.5|2598|2597.5|2594.5|2594|30182
1620656700000|2021-05-10 14:25:00|2597.5|2597|2595|2594.5|2597.5|2597|2593.5|2592.5|35534
1620657000000|2021-05-10 14:30:00|2595.5|2595|2587.5|2587|2595.5|2595|2586|2585|49695
1620657300000|2021-05-10 14:35:00|2588|2587.5|2585.5|2585|2588.5|2588|2579|2578|45144
1620657600000|2021-05-10 14:40:00|2585|2584.5|2582|2581.5|2587.5|2587|2582|2581|21345
1620657900000|2021-05-10 14:45:00|2581.5|2581|2578.5|2578|2581.5|2581|2578|2577.5|34233
1620658200000|2021-05-10 14:50:00|2579|2577.5|2571.5|2570.5|2579|2577.5|2569.5|2569|61290
1620658500000|2021-05-10 14:55:00|2572|2571|2575|2574|2576|2575.5|2569.5|2569|38449
1620658800000|2021-05-10 15:00:00|2574.5|2573.5|2579.5|2579|2580|2579|2573.5|2573|36389
1620659100000|2021-05-10 15:05:00|2579|2578.5|2575|2574|2579|2578.5|2573|2572|63335
1620659400000|2021-05-10 15:10:00|2574.5|2574.5|2575.5|2575|2575.5|2575|2570.5|2570|28254
1620659700000|2021-05-10 15:15:00|2575|2574.5|2573|2572.5|2576|2575.5|2570|2569.5|86474
1620660000000|2021-05-10 15:20:00|2573.5|2573|2577|2576.5|2577.5|2577|2568.5|2567.5|102380
1620660300000|2021-05-10 15:25:00|2576.5|2576|2575|2574|2577.5|2577|2574.5|2573.5|42035
1620716400000|2021-05-11 07:00:00|2530|2528.5|2546|2544.5|2546.5|2544.5|2527.5|2522|136278
1620716700000|2021-05-11 07:05:00|2545.5|2544|2529.5|2528.5|2548|2545.5|2527.5|2525.5|95008
1620717000000|2021-05-11 07:10:00|2529|2528|2525.5|2524|2531|2529.5|2522|2520|32098
1620717300000|2021-05-11 07:15:00|2524|2523.5|2528.5|2527|2529.5|2528|2518.5|2516.5|52481
1620717600000|2021-05-11 07:20:00|2528|2526.5|2522.5|2521.5|2531.5|2530.5|2522|2521|30810
1620717900000|2021-05-11 07:25:00|2522|2521|2522.5|2522|2525|2523.5|2518|2516.5|66625
1620718200000|2021-05-11 07:30:00|2523|2522.5|2520|2519|2524|2523|2518|2517.5|69334
1620718500000|2021-05-11 07:35:00|2520.5|2519.5|2521|2520|2522.5|2521|2517.5|2517|24819
1620718800000|2021-05-11 07:40:00|2520.5|2519.5|2520|2519|2522|2521|2517|2516.5|24366
1620719100000|2021-05-11 07:45:00|2520.5|2519.5|2519|2517.5|2521.5|2521|2515.5|2515|59500
1620719400000|2021-05-11 07:50:00|2518.5|2517|2518.5|2517.5|2520|2519.5|2515.5|2515|46687
1620719700000|2021-05-11 07:55:00|2519|2518|2523.5|2523|2524|2523.5|2516|2515.5|62487
1620720000000|2021-05-11 08:00:00|2524|2523.5|2512|2511.5|2525.5|2524.5|2512|2511|43388
1620720300000|2021-05-11 08:05:00|2512.5|2511|2517|2516.5|2517|2516.5|2511|2510.5|31824
1620720600000|2021-05-11 08:10:00|2517.5|2517|2512.5|2512|2517.5|2517|2512.5|2512|16531
1620720900000|2021-05-11 08:15:00|2512|2511.5|2511|2510|2514.5|2514|2508.5|2508|36811
1620721200000|2021-05-11 08:20:00|2510.5|2510.5|2510.5|2510|2513.5|2512.5|2507.5|2507|31927
1620721500000|2021-05-11 08:25:00|2510|2509.5|2509|2508.5|2512.5|2512|2507|2506.5|19122
1620721800000|2021-05-11 08:30:00|2509.5|2508|2509|2508|2512|2511.5|2507|2506.5|23637
1620722100000|2021-05-11 08:35:00|2508.5|2508.5|2513.5|2512.5|2513.5|2513|2506.5|2506|12900
1620722400000|2021-05-11 08:40:00|2513|2513|2515.5|2514.5|2519|2518.5|2513|2512.5|27506
1620722700000|2021-05-11 08:45:00|2515|2514|2518|2517|2520|2519|2513|2512|14923
1620723000000|2021-05-11 08:50:00|2517.5|2516.5|2512.5|2511|2518|2517|2510|2509|31664
1620723300000|2021-05-11 08:55:00|2512|2510.5|2515|2514.5|2517|2516.5|2511.5|2510.5|24804
1620723600000|2021-05-11 09:00:00|2515.5|2514|2523|2522|2523|2522.5|2515|2513.5|29156
1620723900000|2021-05-11 09:05:00|2522.5|2521.5|2522|2521.5|2523|2522|2520|2518.5|11421
1620724200000|2021-05-11 09:10:00|2521.5|2521|2525|2524|2525.5|2524.5|2520|2519.5|17503
1620724500000|2021-05-11 09:15:00|2525.5|2524.5|2531|2530.5|2532|2531.5|2525|2524|76981
1620724800000|2021-05-11 09:20:00|2530.5|2530|2529|2528.5|2532.5|2532|2528.5|2527.5|28517
1620725100000|2021-05-11 09:25:00|2529.5|2529|2526|2525.5|2530.5|2529.5|2525.5|2525|24002
1620725400000|2021-05-11 09:30:00|2526.5|2526|2527.5|2526.5|2530|2529|2525.5|2525|14071
1620725700000|2021-05-11 09:35:00|2527|2526|2528.5|2527.5|2531.5|2530.5|2527|2526|11945
1620726000000|2021-05-11 09:40:00|2528|2527|2530|2529|2531.5|2531|2526.5|2525.5|8885
1620726300000|2021-05-11 09:45:00|2530.5|2529.5|2529|2528|2531|2530|2527|2526|19459
1620726600000|2021-05-11 09:50:00|2528.5|2528.5|2530.5|2530|2530.5|2530|2527.5|2526.5|12877
1620726900000|2021-05-11 09:55:00|2531|2529.5|2529.5|2529|2531.5|2530.5|2528|2527|26055
1620727200000|2021-05-11 10:00:00|2529|2528.5|2525.5|2524.5|2530.5|2530|2522.5|2522|95923
1620727500000|2021-05-11 10:05:00|2525|2525|2523|2522|2527|2526|2521.5|2521|41995
1620727800000|2021-05-11 10:10:00|2522.5|2521.5|2525.5|2525|2526|2525.5|2521|2520.5|13679
1620728100000|2021-05-11 10:15:00|2526|2525.5|2527|2526.5|2527.5|2527|2524.5|2524|17103
1620728400000|2021-05-11 10:20:00|2526.5|2526|2527|2526.5|2527.5|2526.5|2525.5|2524.5|16358
1620728700000|2021-05-11 10:25:00|2526.5|2526|2524.5|2523.5|2526.5|2526|2524.5|2523.5|20693
1620729000000|2021-05-11 10:30:00|2524|2523|2523|2522.5|2525|2524.5|2521|2520.5|12367
1620729300000|2021-05-11 10:35:00|2523.5|2523|2524|2523.5|2525.5|2525|2522|2521|29965
1620729600000|2021-05-11 10:40:00|2523.5|2523|2524|2523.5|2525|2524.5|2522|2521.5|10727
1620729900000|2021-05-11 10:45:00|2523.5|2523|2525.5|2525|2526|2525|2523|2522.5|17678
1620730200000|2021-05-11 10:50:00|2525|2524.5|2533|2532|2533|2532.5|2525|2524.5|59698
1620730500000|2021-05-11 10:55:00|2533.5|2532.5|2529|2528.5|2535|2534|2528.5|2528|42704
1620730800000|2021-05-11 11:00:00|2529.5|2529|2535.5|2535|2536|2535.5|2529|2528.5|41444
1620731100000|2021-05-11 11:05:00|2535|2534.5|2529.5|2529|2535.5|2534.5|2529.5|2529|12188
1620731400000|2021-05-11 11:10:00|2529|2528.5|2531.5|2531|2533|2532.5|2529|2528.5|36844
1620731700000|2021-05-11 11:15:00|2531|2530.5|2529|2528|2531.5|2531|2528.5|2528|6301
1620732000000|2021-05-11 11:20:00|2528.5|2527.5|2528|2527.5|2529|2528|2526.5|2526|13227
1620732300000|2021-05-11 11:25:00|2527.5|2527|2530|2529|2531.5|2531|2527|2526|18183
1620732600000|2021-05-11 11:30:00|2529.5|2529.5|2525|2524|2532|2531.5|2524|2523.5|42122
1620732900000|2021-05-11 11:35:00|2524.5|2523.5|2523|2522.5|2525|2524|2521.5|2521|15964
1620733200000|2021-05-11 11:40:00|2523.5|2523|2526|2525.5|2526.5|2526|2522|2521.5|13144
1620733500000|2021-05-11 11:45:00|2526.5|2526|2525.5|2525|2526.5|2526|2523.5|2523|13857
1620733800000|2021-05-11 11:50:00|2526|2524.5|2531|2530.5|2531.5|2531|2525|2524.5|16506
1620734100000|2021-05-11 11:55:00|2530.5|2530|2530.5|2530|2532|2531.5|2528.5|2528|13200
1620734400000|2021-05-11 12:00:00|2531|2529.5|2531|2530|2532.5|2532|2530.5|2529.5|19353
1620734700000|2021-05-11 12:05:00|2531.5|2530.5|2529|2528|2531.5|2531|2527.5|2527|16694
1620735000000|2021-05-11 12:10:00|2528.5|2527.5|2526|2525|2529|2528|2524|2523.5|18086
1620735300000|2021-05-11 12:15:00|2525.5|2524.5|2524|2523.5|2529|2528|2523.5|2523|31580
1620735600000|2021-05-11 12:20:00|2523.5|2523|2524.5|2524|2528.5|2528|2523.5|2523|26582
1620735900000|2021-05-11 12:25:00|2524|2523.5|2524.5|2524|2527|2526.5|2524|2523|17783
1620736200000|2021-05-11 12:30:00|2524|2523.5|2525.5|2525|2528.5|2528|2523|2522.5|23189
1620736500000|2021-05-11 12:35:00|2525|2524.5|2526.5|2525.5|2526.5|2526|2524.5|2524|12859
1620736800000|2021-05-11 12:40:00|2527|2526|2527.5|2527|2527.5|2527|2524.5|2523.5|7041
1620737100000|2021-05-11 12:45:00|2528|2527.5|2525.5|2524.5|2531.5|2531|2525.5|2524.5|36365
1620737400000|2021-05-11 12:50:00|2525|2524|2524|2523.5|2526|2525.5|2523.5|2522.5|9379
1620737700000|2021-05-11 12:55:00|2524.5|2524|2521.5|2521|2524.5|2524|2520.5|2520|15918
1620738000000|2021-05-11 13:00:00|2521|2520.5|2519.5|2518.5|2522|2521.5|2518.5|2518|24729
1620738300000|2021-05-11 13:05:00|2519|2518|2518.5|2517.5|2521.5|2521|2517|2516.5|26283
1620738600000|2021-05-11 13:10:00|2519|2518|2516.5|2516|2519|2518.5|2515.5|2514.5|49588
1620738900000|2021-05-11 13:15:00|2516|2515.5|2513|2512|2518|2517.5|2513|2512|35079
1620739200000|2021-05-11 13:20:00|2513.5|2512.5|2518.5|2518|2519.5|2519|2513.5|2512|33201
1620739500000|2021-05-11 13:25:00|2519|2518.5|2520.5|2520|2521.5|2521|2518|2517.5|33049
1620739800000|2021-05-11 13:30:00|2520|2519.5|2530|2529.5|2534|2533.5|2514.5|2514|97255
1620740100000|2021-05-11 13:35:00|2530.5|2529|2520.5|2520|2530.5|2529.5|2518|2517.5|51461
1620740400000|2021-05-11 13:40:00|2520|2519.5|2530|2529.5|2530|2529.5|2519.5|2519|25577
1620740700000|2021-05-11 13:45:00|2529.5|2529|2527|2526|2530|2529.5|2522|2521|107091
1620741000000|2021-05-11 13:50:00|2527.5|2526.5|2536.5|2535.5|2538|2537|2527.5|2526.5|36617
1620741300000|2021-05-11 13:55:00|2537|2536|2538.5|2537.5|2545.5|2544.5|2536.5|2536|75645
1620741600000|2021-05-11 14:00:00|2538|2537|2541.5|2540.5|2544|2543|2536.5|2535.5|44978
1620741900000|2021-05-11 14:05:00|2541|2540|2532|2531.5|2542|2541|2532|2531.5|25997
1620742200000|2021-05-11 14:10:00|2532.5|2532|2528|2527.5|2534.5|2533.5|2525|2524|27216
1620742500000|2021-05-11 14:15:00|2527.5|2527|2525|2524.5|2529.5|2528|2524|2523.5|44638
1620742800000|2021-05-11 14:20:00|2525.5|2525|2526.5|2526|2531.5|2530.5|2525.5|2525|26343
1620743100000|2021-05-11 14:25:00|2526|2525.5|2523|2522|2527.5|2527|2523|2522|29180
1620743400000|2021-05-11 14:30:00|2522.5|2521.5|2515.5|2515|2522.5|2522|2515.5|2515|41816
1620743700000|2021-05-11 14:35:00|2515|2514.5|2516|2515.5|2516|2515.5|2511|2510.5|26425
1620744000000|2021-05-11 14:40:00|2515.5|2515|2513|2512|2517.5|2516.5|2512|2511|26205
1620744300000|2021-05-11 14:45:00|2512.5|2511.5|2510.5|2509.5|2514|2512.5|2507|2506.5|57099
1620744600000|2021-05-11 14:50:00|2511|2510|2512.5|2512|2516|2514.5|2509.5|2508.5|24121
1620744900000|2021-05-11 14:55:00|2512|2511.5|2510.5|2510|2515|2514|2510|2509.5|29452
1620745200000|2021-05-11 15:00:00|2510|2509.5|2504.5|2504|2512|2511.5|2504.5|2504|31439
1620745500000|2021-05-11 15:05:00|2504|2503.5|2509.5|2509|2514.5|2514|2502.5|2502|143101
1620745800000|2021-05-11 15:10:00|2509|2508.5|2508.5|2508|2510.5|2509.5|2505.5|2505|52240
1620746100000|2021-05-11 15:15:00|2509|2508.5|2511|2510.5|2512.5|2511.5|2506|2505.5|55203
1620746400000|2021-05-11 15:20:00|2511.5|2511|2515|2514|2515|2514.5|2511|2511|41328
1620746700000|2021-05-11 15:25:00|2514.5|2514.5|2512|2510|2516|2515.5|2510.5|2510|37059
1620802800000|2021-05-12 07:00:00|2530.5|2530|2534.5|2532.5|2538|2537|2530.5|2530|188080
1620803100000|2021-05-12 07:05:00|2535|2533|2544.5|2543|2557.5|2555.5|2535|2533|127889
1620803400000|2021-05-12 07:10:00|2544|2542.5|2536.5|2535|2544|2543.5|2534|2533|16147
1620803700000|2021-05-12 07:15:00|2537|2535.5|2537.5|2536.5|2542|2541|2534.5|2533|28197
1620804000000|2021-05-12 07:20:00|2538|2537|2544|2543|2547.5|2546.5|2538|2537|13884
1620804300000|2021-05-12 07:25:00|2543.5|2542.5|2541|2540|2548|2547.5|2540.5|2538.5|22818
1620804600000|2021-05-12 07:30:00|2541.5|2540.5|2543.5|2542.5|2545.5|2544.5|2538|2537|13303
1620804900000|2021-05-12 07:35:00|2543|2542|2545|2544|2549.5|2549|2543|2542|21497
1620805200000|2021-05-12 07:40:00|2544.5|2543.5|2544.5|2543.5|2545.5|2544|2540.5|2540|29539
1620805500000|2021-05-12 07:45:00|2544|2543|2549|2548.5|2549.5|2549|2543|2541.5|75257
1620805800000|2021-05-12 07:50:00|2549.5|2549|2550|2549|2551.5|2550.5|2546.5|2546|22941
1620806100000|2021-05-12 07:55:00|2550.5|2549.5|2550|2548.5|2555.5|2555|2548.5|2547.5|17700
1620806400000|2021-05-12 08:00:00|2549.5|2548|2547|2546.5|2551|2550|2545.5|2545|18357
1620806700000|2021-05-12 08:05:00|2546.5|2546|2551|2550|2551.5|2550.5|2544.5|2543.5|23552
1620807000000|2021-05-12 08:10:00|2550.5|2550.5|2548|2547|2552.5|2552|2547.5|2546.5|23222
1620807300000|2021-05-12 08:15:00|2548.5|2547.5|2549|2548|2551|2550|2544|2543.5|20069
1620807600000|2021-05-12 08:20:00|2548.5|2547.5|2549|2548.5|2550.5|2549.5|2545|2544|18773
1620807900000|2021-05-12 08:25:00|2548.5|2548|2545.5|2545|2550.5|2549.5|2545.5|2544.5|16842
1620808200000|2021-05-12 08:30:00|2545|2544|2542|2541|2546.5|2545.5|2540|2539|23269
1620808500000|2021-05-12 08:35:00|2541.5|2541.5|2542.5|2542|2543|2542.5|2538.5|2537.5|7440
1620808800000|2021-05-12 08:40:00|2542|2541.5|2536|2535.5|2545.5|2544.5|2533.5|2532.5|15405
1620809100000|2021-05-12 08:45:00|2536.5|2535|2536|2535|2539.5|2539|2535.5|2535|5194
1620809400000|2021-05-12 08:50:00|2536.5|2535.5|2533|2532|2539.5|2538.5|2533|2532|30212
1620809700000|2021-05-12 08:55:00|2532.5|2532.5|2532.5|2531.5|2533.5|2533|2528.5|2527.5|26088
1620810000000|2021-05-12 09:00:00|2532|2532|2533.5|2532.5|2535.5|2535|2532|2531|12471
1620810300000|2021-05-12 09:05:00|2534|2533|2530.5|2530|2535.5|2534.5|2529.5|2528.5|13305
1620810600000|2021-05-12 09:10:00|2530|2529.5|2529|2528|2530.5|2530|2526.5|2526|16255
1620810900000|2021-05-12 09:15:00|2528|2528.5|2527.5|2526.5|2531|2530|2525.5|2525|16061
1620811200000|2021-05-12 09:20:00|2527|2526|2523.5|2523|2527.5|2526|2519|2518.5|36957
1620811500000|2021-05-12 09:25:00|2524|2523.5|2526.5|2525.5|2529.5|2528.5|2523.5|2523|16726
1620811800000|2021-05-12 09:30:00|2527|2526|2517.5|2516.5|2527.5|2527|2517|2516.5|15961
1620812100000|2021-05-12 09:35:00|2517|2516|2514.5|2513.5|2519|2518|2513.5|2513|12480
1620812400000|2021-05-12 09:40:00|2513.5|2512.5|2519|2518.5|2519|2518.5|2512.5|2512|21995
1620812700000|2021-05-12 09:45:00|2518.5|2518|2517.5|2517|2519.5|2519|2515|2514|17848
1620813000000|2021-05-12 09:50:00|2517|2516.5|2520.5|2520|2521|2520|2516|2515.5|7428
1620813300000|2021-05-12 09:55:00|2521|2520.5|2525|2524|2526.5|2525.5|2521|2520.5|18356
1620813600000|2021-05-12 10:00:00|2525.5|2524.5|2525.5|2525|2527|2526|2524|2523.5|8261
1620813900000|2021-05-12 10:05:00|2526|2524.5|2531.5|2530.5|2532|2531|2524|2523.5|8428
1620814200000|2021-05-12 10:10:00|2532|2531|2530.5|2530|2533.5|2532.5|2528.5|2528|10352
1620814500000|2021-05-12 10:15:00|2531|2530.5|2531|2530|2533.5|2532.5|2530.5|2530|10414
1620814800000|2021-05-12 10:20:00|2530.5|2530.5|2527.5|2527|2530.5|2530.5|2527|2526.5|9919
1620815100000|2021-05-12 10:25:00|2528|2527.5|2526|2525.5|2528|2527.5|2523.5|2523|9501
1620815400000|2021-05-12 10:30:00|2525.5|2525|2525.5|2525|2526|2525.5|2523.5|2522.5|5233
1620815700000|2021-05-12 10:35:00|2526|2525.5|2527.5|2526.5|2529.5|2528.5|2525.5|2524.5|15985
1620816000000|2021-05-12 10:40:00|2528|2527|2523.5|2523|2528.5|2527.5|2523.5|2522.5|8558
1620816300000|2021-05-12 10:45:00|2523|2522.5|2521|2520|2524|2523.5|2519|2518|14149
1620816600000|2021-05-12 10:50:00|2520.5|2520.5|2521|2520|2522.5|2522|2518.5|2517.5|12341
1620816900000|2021-05-12 10:55:00|2521.5|2520.5|2522|2521.5|2523|2522|2518.5|2518|11552
1620817200000|2021-05-12 11:00:00|2522.5|2522|2522.5|2521.5|2525.5|2525|2520.5|2520|6660
1620817500000|2021-05-12 11:05:00|2522|2521|2521.5|2520.5|2524.5|2523.5|2520.5|2520|8302
1620817800000|2021-05-12 11:10:00|2521|2521|2524|2523.5|2525|2524.5|2521|2520.5|8663
1620818100000|2021-05-12 11:15:00|2524.5|2524|2525.5|2525|2527|2526|2522.5|2521.5|13931
1620818400000|2021-05-12 11:20:00|2526|2524.5|2522.5|2522|2527.5|2526.5|2522.5|2521.5|9548
1620818700000|2021-05-12 11:25:00|2523|2522.5|2521|2520.5|2524|2523.5|2521|2520.5|5119
1620819000000|2021-05-12 11:30:00|2521.5|2521|2524|2523|2524.5|2523.5|2521|2520.5|4786
1620819300000|2021-05-12 11:35:00|2523.5|2522.5|2521.5|2520.5|2523.5|2523|2520.5|2520|9256
1620819600000|2021-05-12 11:40:00|2522|2521|2521|2520.5|2523.5|2523|2521|2520.5|4186
1620819900000|2021-05-12 11:45:00|2521.5|2521|2523.5|2523|2524.5|2524|2521|2520.5|3106
1620820200000|2021-05-12 11:50:00|2524|2523.5|2521.5|2520.5|2524|2523.5|2520.5|2520|11429
1620820500000|2021-05-12 11:55:00|2521|2520|2522.5|2522|2524.5|2524|2520.5|2520|3856
1620820800000|2021-05-12 12:00:00|2522|2521.5|2517|2516.5|2522.5|2522|2517|2516.5|14905
1620821100000|2021-05-12 12:05:00|2516.5|2516|2517.5|2517|2518.5|2517.5|2516.5|2516|6338
1620821400000|2021-05-12 12:10:00|2517|2516.5|2518|2517|2518|2517.5|2516.5|2516|9628
1620821700000|2021-05-12 12:15:00|2517.5|2517.5|2517|2516.5|2519|2518.5|2516.5|2516|10178
1620822000000|2021-05-12 12:20:00|2517.5|2517|2516|2515.5|2518.5|2518|2515.5|2515|11161
1620822300000|2021-05-12 12:25:00|2516.5|2516|2518|2517|2518.5|2517.5|2514.5|2513.5|17124
1620822600000|2021-05-12 12:30:00|2517|2516.5|2529.5|2528|2542|2541.5|2509.5|2508|174332
1620822900000|2021-05-12 12:35:00|2530|2528.5|2541|2540|2541|2540|2528|2527|23491
1620823200000|2021-05-12 12:40:00|2541.5|2540.5|2551|2549.5|2551.5|2550|2539|2538|26552
1620823500000|2021-05-12 12:45:00|2550.5|2550|2552|2551|2553.5|2552.5|2548|2547|40856
1620823800000|2021-05-12 12:50:00|2551.5|2551.5|2552.5|2551|2555|2554|2550|2549|25956
1620824100000|2021-05-12 12:55:00|2552|2551.5|2555.5|2554.5|2556|2555|2547|2546|23511
1620824400000|2021-05-12 13:00:00|2556|2555|2556.5|2556|2557|2556|2552|2551.5|13385
1620824700000|2021-05-12 13:05:00|2556|2555.5|2558.5|2557.5|2561.5|2561|2556|2555|58144
1620825000000|2021-05-12 13:10:00|2558|2557|2556.5|2555.5|2558|2557|2552.5|2551.5|13221
1620825300000|2021-05-12 13:15:00|2557|2556|2557.5|2557|2559|2558|2555|2554.5|48704
1620825600000|2021-05-12 13:20:00|2558|2557.5|2556.5|2556|2560|2559.5|2556|2555|39309
1620825900000|2021-05-12 13:25:00|2557|2556.5|2559|2558.5|2561|2560|2556.5|2555.5|21742
1620826200000|2021-05-12 13:30:00|2559.5|2559|2568|2567|2570.5|2570|2559.5|2559|69322
1620826500000|2021-05-12 13:35:00|2568.5|2567.5|2564.5|2563.5|2572.5|2571.5|2563.5|2562.5|24787
1620826800000|2021-05-12 13:40:00|2565|2564|2569.5|2569|2570|2569|2561|2560.5|19204
1620827100000|2021-05-12 13:45:00|2570|2569.5|2571.5|2571|2575|2574|2569.5|2569|30047
1620827400000|2021-05-12 13:50:00|2572|2571.5|2571.5|2571|2573.5|2573|2569|2568|24188
1620827700000|2021-05-12 13:55:00|2571|2570.5|2572|2571.5|2575|2574.5|2570.5|2569.5|23020
1620828000000|2021-05-12 14:00:00|2572.5|2571|2575.5|2574.5|2579|2578.5|2568.5|2568|29549
1620828300000|2021-05-12 14:05:00|2576|2575|2583.5|2583|2583.5|2583|2574|2573|36256
1620828600000|2021-05-12 14:10:00|2583|2582.5|2576.5|2576|2586.5|2585.5|2576|2575.5|33460
1620828900000|2021-05-12 14:15:00|2577|2576.5|2584.5|2584|2585|2584.5|2576|2575.5|47269
1620829200000|2021-05-12 14:20:00|2585|2584.5|2588|2587.5|2590|2589|2583.5|2582.5|82165
1620829500000|2021-05-12 14:25:00|2588.5|2588|2585.5|2585|2590.5|2590|2585|2584.5|37699
1620829800000|2021-05-12 14:30:00|2586|2585.5|2587.5|2587|2588.5|2588|2585|2584.5|56991
1620830100000|2021-05-12 14:35:00|2588|2587.5|2593.5|2592.5|2596|2595.5|2587.5|2587|44195
1620830400000|2021-05-12 14:40:00|2593|2592|2594.5|2593.5|2596|2595.5|2592|2591.5|37329
1620830700000|2021-05-12 14:45:00|2594|2593|2595|2594.5|2596|2595.5|2592.5|2592|42703
1620831000000|2021-05-12 14:50:00|2594.5|2594|2594|2593.5|2597.5|2597|2594|2593|20143
1620831300000|2021-05-12 14:55:00|2593.5|2593|2589.5|2589|2596.5|2596|2589.5|2588.5|55116
1620831600000|2021-05-12 15:00:00|2590|2588.5|2595.5|2595|2596|2595.5|2589|2588|23979
1620831900000|2021-05-12 15:05:00|2595|2594.5|2596|2595.5|2597.5|2596.5|2594|2593.5|42095
1620832200000|2021-05-12 15:10:00|2595.5|2595|2591|2590.5|2596.5|2596|2590.5|2589.5|24011
1620832500000|2021-05-12 15:15:00|2590.5|2590|2591.5|2591|2592|2591.5|2589|2588|25771
1620832800000|2021-05-12 15:20:00|2592|2590.5|2584.5|2584|2593|2592.5|2584|2583.5|69791
1620833100000|2021-05-12 15:25:00|2585|2584.5|2584.5|2583.5|2585.5|2585|2581|2580.5|58526
1620889200000|2021-05-13 07:00:00|2552|2550|2526.5|2523.5|2552|2550|2520|2513.5|133385
1620889500000|2021-05-13 07:05:00|2526|2523|2527.5|2525.5|2530|2526.5|2520|2517|41550
1620889800000|2021-05-13 07:10:00|2528|2526|2533.5|2532|2537|2534.5|2523.5|2523|31701
1620890100000|2021-05-13 07:15:00|2533|2531.5|2529.5|2528|2533|2531.5|2525|2523.5|47560
1620890400000|2021-05-13 07:20:00|2529|2527.5|2526|2525|2531|2530|2524|2523.5|13402
1620890700000|2021-05-13 07:25:00|2526.5|2524.5|2526|2525.5|2527|2526.5|2523|2522|19769
1620891000000|2021-05-13 07:30:00|2526.5|2526|2537.5|2536.5|2537.5|2537|2523.5|2523|26842
1620891300000|2021-05-13 07:35:00|2537|2536|2536|2535.5|2541|2540|2535|2534|26678
1620891600000|2021-05-13 07:40:00|2535.5|2535|2525|2524|2536|2535.5|2525|2524|23136
1620891900000|2021-05-13 07:45:00|2525.5|2524.5|2526|2525.5|2530|2529|2523.5|2523|40174
1620892200000|2021-05-13 07:50:00|2526.5|2525|2527|2525.5|2529.5|2528.5|2523.5|2523|22863
1620892500000|2021-05-13 07:55:00|2526.5|2525|2528|2527|2534.5|2533.5|2526|2525|21526
1620892800000|2021-05-13 08:00:00|2527.5|2526.5|2524|2523.5|2528|2527|2521.5|2520.5|30257
1620893100000|2021-05-13 08:05:00|2523.5|2523|2521.5|2521|2528|2527.5|2521|2520.5|24392
1620893400000|2021-05-13 08:10:00|2521|2520.5|2518|2517.5|2522.5|2521.5|2517.5|2517|35178
1620893700000|2021-05-13 08:15:00|2518.5|2518|2516|2515.5|2521.5|2521|2516|2515|32633
1620894000000|2021-05-13 08:20:00|2516.5|2516|2521|2520|2521|2520|2514|2513.5|27330
1620894300000|2021-05-13 08:25:00|2520.5|2519.5|2517|2516.5|2521.5|2520.5|2515|2514.5|1765560
1620894600000|2021-05-13 08:30:00|2516.5|2516|2506.5|2506|2516.5|2516|2506|2505|1184
1620894900000|2021-05-13 08:35:00|2506|2505.5|2506|2505|2510.5|2510|2503.5|2503|0
1620895200000|2021-05-13 08:40:00|2506.5|2505.5|2510|2509|2511|2510|2503|2502|574
1620895500000|2021-05-13 08:45:00|2509.5|2509.5|2500|2499.5|2511.5|2510.5|2499|2498|114
1620895800000|2021-05-13 08:50:00|2499.5|2499|2508|2507|2508.5|2507.5|2499.5|2499|92
1620896100000|2021-05-13 08:55:00|2507.5|2506.5|2512|2511.5|2516|2515|2507|2506|83
1620896400000|2021-05-13 09:00:00|2512.5|2512|2520|2519.5|2520|2519.5|2511.5|2510|588
1620896700000|2021-05-13 09:05:00|2519.5|2519|2513|2512|2519.5|2519|2511.5|2510.5|0
1620897000000|2021-05-13 09:10:00|2512.5|2511.5|2510|2509|2513.5|2513|2509|2508|0
1620897300000|2021-05-13 09:15:00|2509.5|2509.5|2509|2508|2510|2509.5|2504|2503.5|168
1620897600000|2021-05-13 09:20:00|2509.5|2508.5|2510.5|2510|2511.5|2510.5|2506.5|2505.5|0
1620897900000|2021-05-13 09:25:00|2510|2509.5|2512.5|2512|2514|2513.5|2509.5|2508.5|0
1620898200000|2021-05-13 09:30:00|2513|2512.5|2510.5|2509.5|2515|2514.5|2508.5|2507.5|0
1620898500000|2021-05-13 09:35:00|2511|2510|2511.5|2510.5|2513.5|2512.5|2510|2509|0
1620898800000|2021-05-13 09:40:00|2512|2511|2519.5|2518|2520|2519|2510.5|2509.5|0
1620899100000|2021-05-13 09:45:00|2520|2518.5|2518.5|2517.5|2521.5|2520.5|2516|2515|0
1620899400000|2021-05-13 09:50:00|2518|2517|2525|2524.5|2527.5|2526.5|2517.5|2517|0
1620899700000|2021-05-13 09:55:00|2524.5|2524|2522.5|2522|2527|2526.5|2522|2521|0
1620900000000|2021-05-13 10:00:00|2523|2522.5|2520.5|2520|2524|2523|2518.5|2518|0
1620900300000|2021-05-13 10:05:00|2520|2519.5|2523.5|2523|2525.5|2524.5|2518|2517.5|0
1620900600000|2021-05-13 10:10:00|2523|2522.5|2527.5|2527|2528|2527|2522.5|2522|411
1620900900000|2021-05-13 10:15:00|2527|2526.5|2532.5|2532|2532.5|2532|2527|2526.5|0
1620901200000|2021-05-13 10:20:00|2533|2532.5|2528|2527|2533|2532.5|2527|2526.5|0
1620901500000|2021-05-13 10:25:00|2527.5|2526.5|2528.5|2528|2530|2529|2525.5|2525|0
1620901800000|2021-05-13 10:30:00|2529|2528.5|2526|2525|2531|2530|2525.5|2524.5|0
1620902100000|2021-05-13 10:35:00|2526.5|2525.5|2526.5|2525.5|2528|2527|2523|2521|522
1620902400000|2021-05-13 10:40:00|2526|2525|2526.5|2525.5|2527|2526|2524.5|2523.5|0
1620902700000|2021-05-13 10:45:00|2526|2525|2524.5|2524|2528|2527.5|2524.5|2524|0
1620903000000|2021-05-13 10:50:00|2524|2523.5|2527.5|2527|2528|2527|2524|2523|0
1620903300000|2021-05-13 10:55:00|2527|2526.5|2530|2529.5|2531|2530.5|2527|2526|0
1620903600000|2021-05-13 11:00:00|2530.5|2530|2533.5|2533|2534.5|2534|2528.5|2528|412
1620903900000|2021-05-13 11:05:00|2533|2532.5|2530.5|2530|2533|2532.5|2529.5|2529|0
1620904200000|2021-05-13 11:10:00|2531|2530.5|2530.5|2530|2534|2533|2529|2528|306
1620904500000|2021-05-13 11:15:00|2530|2529.5|2531.5|2530.5|2535|2534|2529.5|2529|304
1620904800000|2021-05-13 11:20:00|2531|2530|2537.5|2537|2537.5|2537|2529.5|2529|848
1620905100000|2021-05-13 11:25:00|2537|2536.5|2537.5|2536.5|2539|2538.5|2536.5|2536|209
1620905400000|2021-05-13 11:30:00|2538|2537|2537.5|2537|2538|2537|2534.5|2534|733090
1620905700000|2021-05-13 11:35:00|2538|2536.5|2537|2536.5|2539.5|2539|2536|2535.5|0
1620906000000|2021-05-13 11:40:00|2537.5|2537|2535|2534.5|2538|2537.5|2534|2533|0
1620906300000|2021-05-13 11:45:00|2535.5|2535|2532.5|2532|2535.5|2535|2531.5|2531|0
1620906600000|2021-05-13 11:50:00|2533|2532.5|2537.5|2537|2537.5|2537|2533|2532.5|0
1620906900000|2021-05-13 11:55:00|2538|2537.5|2544|2543|2544|2543.5|2538|2537.5|67
1620907200000|2021-05-13 12:00:00|2543.5|2543.5|2546.5|2545.5|2547|2546|2540.5|2539.5|0
1620907500000|2021-05-13 12:05:00|2547|2546|2547.5|2546.5|2548|2547|2543|2542.5|0
1620907800000|2021-05-13 12:10:00|2547|2547|2545.5|2544.5|2549|2548|2544|2543|0
1620908100000|2021-05-13 12:15:00|2545|2545|2542.5|2542|2545.5|2545|2542.5|2542|0
1620908400000|2021-05-13 12:20:00|2543|2542.5|2546.5|2546|2548|2547.5|2542.5|2542|0
1620908700000|2021-05-13 12:25:00|2546|2545.5|2546|2545|2548.5|2548|2545.5|2545|345
1620909000000|2021-05-13 12:30:00|2545.5|2544.5|2542.5|2541.5|2553.5|2553|2542|2541.5|204
1620909300000|2021-05-13 12:35:00|2543|2542|2543.5|2542.5|2547|2546|2542|2541|239
1620909600000|2021-05-13 12:40:00|2544|2543|2546|2545|2547.5|2546.5|2544|2543|174
1620909900000|2021-05-13 12:45:00|2545.5|2545.5|2546|2545.5|2547|2546.5|2545|2544|0
1620910200000|2021-05-13 12:50:00|2546.5|2546|2544.5|2543.5|2547.5|2547|2543|2542.5|0
1620910500000|2021-05-13 12:55:00|2545|2544|2544.5|2543.5|2546|2545|2541.5|2541|54
1620910800000|2021-05-13 13:00:00|2545|2544|2543.5|2543|2546.5|2546|2542|2541.5|81
1620911100000|2021-05-13 13:05:00|2544|2542.5|2552|2551|2552.5|2551.5|2543.5|2542.5|202
1620911400000|2021-05-13 13:10:00|2551.5|2550.5|2546.5|2546|2552|2551|2546.5|2545.5|239
1620911700000|2021-05-13 13:15:00|2547|2545.5|2546|2545.5|2548.5|2547.5|2546|2545.5|0
1620912000000|2021-05-13 13:20:00|2546.5|2546|2551|2550|2551.5|2550.5|2545.5|2544.5|15
1620912300000|2021-05-13 13:25:00|2550.5|2550.5|2549.5|2548.5|2552|2551|2549|2548|651
1620912600000|2021-05-13 13:30:00|2549|2548|2559.5|2559|2560|2559|2544|2543.5|0
1620912900000|2021-05-13 13:35:00|2560|2559.5|2563.5|2563|2567|2566|2560|2559.5|1133
1620913200000|2021-05-13 13:40:00|2564|2563.5|2563|2562|2567.5|2567|2562|2561|0
1620913500000|2021-05-13 13:45:00|2563.5|2562.5|2562.5|2562|2568|2567.5|2561.5|2560.5|340
1620913800000|2021-05-13 13:50:00|2563|2562.5|2572|2571.5|2573.5|2572.5|2563|2562.5|0
1620914100000|2021-05-13 13:55:00|2572.5|2571|2572.5|2571.5|2576|2575.5|2571|2570|196
1620914400000|2021-05-13 14:00:00|2573|2572|2575.5|2574.5|2577|2576.5|2572.5|2572|55
1620914700000|2021-05-13 14:05:00|2576|2575|2571.5|2570|2579.5|2578.5|2570.5|2570|0
1620915000000|2021-05-13 14:10:00|2572|2570.5|2569|2568|2574.5|2573.5|2569|2568|320
1620915300000|2021-05-13 14:15:00|2569.5|2568.5|2566|2565|2573|2572|2566|2565|56
1620915600000|2021-05-13 14:20:00|2565.5|2564.5|2570|2569.5|2570.5|2570|2565.5|2564.5|0
1620915900000|2021-05-13 14:25:00|2569.5|2569|2574|2573|2574.5|2574|2567.5|2566.5|574
1620916200000|2021-05-13 14:30:00|2574.5|2573.5|2573.5|2573|2577|2576|2571|2570.5|0
1620916500000|2021-05-13 14:35:00|2574|2573.5|2574|2573.5|2577|2576.5|2574|2573|144
1620916800000|2021-05-13 14:40:00|2574.5|2574|2574.5|2573.5|2576.5|2575.5|2573|2572.5|0
1620917100000|2021-05-13 14:45:00|2574|2574|2571|2570|2574|2574|2570.5|2569.5|321
1620917400000|2021-05-13 14:50:00|2571.5|2570.5|2576.5|2575.5|2577|2576.5|2571|2570.5|0
1620917700000|2021-05-13 14:55:00|2577|2576|2578|2577.5|2579|2578.5|2574.5|2574|731
1620918000000|2021-05-13 15:00:00|2578.5|2578|2578.5|2578|2582.5|2581.5|2578|2577|321
1620918300000|2021-05-13 15:05:00|2578|2577.5|2576|2575.5|2579|2578.5|2575|2574.5|321
1620918600000|2021-05-13 15:10:00|2576.5|2576|2577|2576.5|2578|2577.5|2576|2575.5|676
1620918900000|2021-05-13 15:15:00|2576.5|2576|2577.5|2577|2579.5|2579|2576|2575.5|854
1620919200000|2021-05-13 15:20:00|2577|2576.5|2577|2576.5|2578.5|2578|2575.5|2575|377
1620919500000|2021-05-13 15:25:00|2576.5|2576|2569|2568.5|2577|2576.5|2568.5|2568|328
1620975600000|2021-05-14 07:00:00|2597|2596|2587.5|2586.5|2599.5|2597.5|2587|2585.5|77190
1620975900000|2021-05-14 07:05:00|2587|2586|2583|2581.5|2591.5|2590|2580|2579|17203
1620976200000|2021-05-14 07:10:00|2583.5|2582|2578.5|2577.5|2590|2589|2577.5|2576|27228
1620976500000|2021-05-14 07:15:00|2579|2578|2586|2584.5|2586.5|2586|2579|2577|20778
1620976800000|2021-05-14 07:20:00|2585.5|2585|2590.5|2589|2592.5|2592|2585.5|2584.5|24730
1620977100000|2021-05-14 07:25:00|2590|2589.5|2590.5|2589.5|2592.5|2592|2585.5|2584.5|20469
1620977400000|2021-05-14 07:30:00|2590|2589|2584.5|2584|2591|2590|2583.5|2582|13164
1620977700000|2021-05-14 07:35:00|2584|2583.5|2587|2586|2587|2586|2579.5|2579|12456
1620978000000|2021-05-14 07:40:00|2586.5|2585.5|2585|2584|2590|2588.5|2584.5|2583.5|10212
1620978300000|2021-05-14 07:45:00|2584.5|2583.5|2589|2588|2590.5|2590|2583.5|2582.5|11608
1620978600000|2021-05-14 07:50:00|2588.5|2588.5|2582.5|2581.5|2592|2591.5|2582|2581|32489
1620978900000|2021-05-14 07:55:00|2582|2581|2585|2584.5|2587.5|2586.5|2581|2580|7004
1620979200000|2021-05-14 08:00:00|2584.5|2584|2590.5|2589.5|2590.5|2590|2582|2581.5|20629
1620979500000|2021-05-14 08:05:00|2590|2590|2583.5|2583|2591.5|2590.5|2583|2582|19075
1620979800000|2021-05-14 08:10:00|2583|2582.5|2585|2584|2588|2587|2583|2582.5|21392
1620980100000|2021-05-14 08:15:00|2584.5|2583.5|2585|2584.5|2586.5|2586|2583.5|2582.5|17197
1620980400000|2021-05-14 08:20:00|2585.5|2585|2590.5|2590|2594|2593.5|2585.5|2585|23411
1620980700000|2021-05-14 08:25:00|2590|2589.5|2587.5|2586.5|2590.5|2589.5|2586|2585.5|8827
1620981000000|2021-05-14 08:30:00|2587|2585.5|2590|2589.5|2592|2591|2585.5|2585|13760
1620981300000|2021-05-14 08:35:00|2590.5|2590|2597|2596.5|2597|2596.5|2590.5|2589.5|16724
1620981600000|2021-05-14 08:40:00|2596.5|2596|2595|2594.5|2597|2596.5|2593.5|2593|18303
1620981900000|2021-05-14 08:45:00|2595.5|2595|2597|2596.5|2599|2598.5|2594.5|2593.5|20950
1620982200000|2021-05-14 08:50:00|2597.5|2596|2598|2597.5|2601.5|2601|2597|2596|104998
1620982500000|2021-05-14 08:55:00|2597.5|2597|2593.5|2593|2599|2598.5|2593|2592.5|47752
1620982800000|2021-05-14 09:00:00|2594|2593.5|2596|2595.5|2598|2597.5|2593.5|2592.5|17308
1620983100000|2021-05-14 09:05:00|2595.5|2595|2594|2593|2598|2597.5|2593.5|2592.5|24511
1620983400000|2021-05-14 09:10:00|2594.5|2593.5|2592|2591.5|2596|2595|2592|2591|19126
1620983700000|2021-05-14 09:15:00|2592.5|2592|2597.5|2596.5|2600|2599|2592|2591.5|7407
1620984000000|2021-05-14 09:20:00|2598|2597|2600|2599.5|2601|2600|2596|2595|15455
1620984300000|2021-05-14 09:25:00|2600.5|2599|2596.5|2595.5|2600.5|2600|2595.5|2594.5|15552
1620984600000|2021-05-14 09:30:00|2597|2596|2595|2594.5|2599|2598.5|2594|2593|9737
1620984900000|2021-05-14 09:35:00|2594.5|2594|2595.5|2594.5|2595.5|2595|2592|2591.5|18395
1620985200000|2021-05-14 09:40:00|2595|2594|2598|2597.5|2598.5|2597.5|2594.5|2593.5|18834
1620985500000|2021-05-14 09:45:00|2598.5|2598|2598.5|2598|2599.5|2599|2597.5|2597|8985
1620985800000|2021-05-14 09:50:00|2599|2598.5|2597.5|2596.5|2599.5|2598.5|2596|2595.5|16423
1620986100000|2021-05-14 09:55:00|2598|2597|2598|2597.5|2598|2597.5|2594|2593.5|20382
1620986400000|2021-05-14 10:00:00|2597.5|2597|2599|2598.5|2599.5|2599|2596|2595|9475
1620986700000|2021-05-14 10:05:00|2598.5|2598|2595.5|2595|2600|2599.5|2595|2594.5|21617
1620987000000|2021-05-14 10:10:00|2596|2595.5|2599.5|2599|2599.5|2599|2594.5|2594|12664
1620987300000|2021-05-14 10:15:00|2599|2598.5|2601|2600.5|2602|2601.5|2597|2596|56583
1620987600000|2021-05-14 10:20:00|2600.5|2600|2605.5|2604.5|2606|2605.5|2600.5|2600|36924
1620987900000|2021-05-14 10:25:00|2605|2605|2607.5|2607|2608.5|2608|2605|2604.5|18680
1620988200000|2021-05-14 10:30:00|2607|2606.5|2610|2609.5|2611|2610.5|2607|2606|26371
1620988500000|2021-05-14 10:35:00|2610.5|2609|2610.5|2610|2610.5|2610|2608|2607|10084
1620988800000|2021-05-14 10:40:00|2611|2610.5|2611.5|2611|2612|2611.5|2610|2609.5|12884
1620989100000|2021-05-14 10:45:00|2612|2611.5|2613.5|2613|2614|2613.5|2611.5|2611|6904
1620989400000|2021-05-14 10:50:00|2613|2612.5|2614|2613.5|2614.5|2614|2612.5|2611.5|8016
1620989700000|2021-05-14 10:55:00|2613.5|2613|2610|2609.5|2614|2613.5|2609.5|2608.5|12532
1620990000000|2021-05-14 11:00:00|2609.5|2609|2614|2613.5|2614|2613.5|2609.5|2609|17769
1620990300000|2021-05-14 11:05:00|2613.5|2613|2613.5|2612.5|2614.5|2614|2612.5|2611.5|10181
1620990600000|2021-05-14 11:10:00|2613|2612|2611|2610.5|2613|2612.5|2611|2610|4486
1620990900000|2021-05-14 11:15:00|2611.5|2611|2613.5|2613|2613.5|2613|2610.5|2610|12537
1620991200000|2021-05-14 11:20:00|2614|2612.5|2615.5|2615|2620.5|2620|2613.5|2612.5|129461
1620991500000|2021-05-14 11:25:00|2615|2614.5|2613|2612|2616|2615.5|2612.5|2612|3275
1620991800000|2021-05-14 11:30:00|2613.5|2612.5|2614|2613|2615.5|2614.5|2613.5|2612.5|7920
1620992100000|2021-05-14 11:35:00|2613.5|2612.5|2612.5|2612|2615|2614|2611.5|2610.5|14584
1620992400000|2021-05-14 11:40:00|2613|2612.5|2615.5|2614.5|2616|2615|2612.5|2612|19149
1620992700000|2021-05-14 11:45:00|2615|2615|2615.5|2615|2618.5|2618|2614.5|2614|43191
1620993000000|2021-05-14 11:50:00|2615|2614.5|2617|2616|2617|2616.5|2614|2613.5|5661
1620993300000|2021-05-14 11:55:00|2616|2615.5|2616|2615.5|2616|2615.5|2614.5|2614|12511
1620993600000|2021-05-14 12:00:00|2616.5|2616|2619|2618.5|2621.5|2621|2616.5|2616|20431
1620993900000|2021-05-14 12:05:00|2619.5|2619|2617|2616.5|2619.5|2619|2615.5|2615|23590
1620994200000|2021-05-14 12:10:00|2617.5|2617|2615.5|2615|2617.5|2617|2615|2614.5|7462
1620994500000|2021-05-14 12:15:00|2616|2615.5|2619.5|2618.5|2619.5|2618.5|2616|2615|10272
1620994800000|2021-05-14 12:20:00|2620|2619|2620.5|2620|2622|2621.5|2620|2618.5|26156
1620995100000|2021-05-14 12:25:00|2620|2619|2619.5|2618.5|2620.5|2620|2618.5|2618|8456
1620995400000|2021-05-14 12:30:00|2619|2618|2614|2613|2619|2619|2609.5|2608.5|52556
1620995700000|2021-05-14 12:35:00|2614.5|2613.5|2615.5|2615|2619|2618.5|2614|2613|17826
1620996000000|2021-05-14 12:40:00|2616|2615.5|2619|2618.5|2619|2618.5|2616|2615|12538
1620996300000|2021-05-14 12:45:00|2618.5|2618|2619|2618|2622|2621|2618.5|2618|27059
1620996600000|2021-05-14 12:50:00|2618.5|2618.5|2618.5|2618|2620|2619|2617.5|2617|17317
1620996900000|2021-05-14 12:55:00|2619|2618.5|2623.5|2623|2624.5|2624|2619|2618.5|24791
1620997200000|2021-05-14 13:00:00|2623|2622.5|2623.5|2622.5|2624|2623.5|2622|2621.5|8268
1620997500000|2021-05-14 13:05:00|2623|2622|2625|2624.5|2626.5|2626|2621.5|2621|49144
1620997800000|2021-05-14 13:10:00|2625.5|2624|2623.5|2623|2626|2625.5|2622|2621|26053
1620998100000|2021-05-14 13:15:00|2624|2623.5|2617.5|2616.5|2624|2623.5|2617|2616.5|29227
1620998400000|2021-05-14 13:20:00|2618|2617|2618.5|2618|2621|2620.5|2617.5|2617|50777
1620998700000|2021-05-14 13:25:00|2618|2617.5|2620.5|2619.5|2620.5|2620|2617.5|2617|38529
1620999000000|2021-05-14 13:30:00|2621|2620|2619.5|2618.5|2628|2627.5|2619.5|2618.5|27936
1620999300000|2021-05-14 13:35:00|2620|2619|2623|2622.5|2626|2625.5|2619|2618.5|20628
1620999600000|2021-05-14 13:40:00|2623.5|2622|2627.5|2627|2627.5|2627|2619.5|2619|17081
1620999900000|2021-05-14 13:45:00|2628|2627.5|2624.5|2623.5|2629.5|2629|2624|2623.5|24350
1621000200000|2021-05-14 13:50:00|2625|2624|2630|2629.5|2630.5|2630|2624|2623.5|59389
1621000500000|2021-05-14 13:55:00|2630.5|2630|2629|2628|2632|2631.5|2628.5|2628|35551
1621000800000|2021-05-14 14:00:00|2628.5|2627.5|2624.5|2624|2628.5|2628|2622|2621.5|43979
1621001100000|2021-05-14 14:05:00|2625|2623.5|2626.5|2626|2629|2628|2624|2623|29486
1621001400000|2021-05-14 14:10:00|2627|2626.5|2626|2625|2631|2630|2624|2623.5|21486
1621001700000|2021-05-14 14:15:00|2625.5|2625.5|2620|2619.5|2629|2628|2617.5|2617|51401
1621002000000|2021-05-14 14:20:00|2620.5|2620|2624.5|2623.5|2625.5|2625|2619.5|2619|26540
1621002300000|2021-05-14 14:25:00|2625|2624|2623|2622.5|2630|2629|2623|2622|36798
1621002600000|2021-05-14 14:30:00|2623.5|2623|2625|2624.5|2626.5|2626|2623.5|2623|18284
1621002900000|2021-05-14 14:35:00|2624.5|2624|2617.5|2616.5|2626|2625.5|2615.5|2614.5|39542
1621003200000|2021-05-14 14:40:00|2618|2617|2614|2613.5|2618.5|2617.5|2614|2613.5|80563
1621003500000|2021-05-14 14:45:00|2614.5|2614|2615.5|2615|2616|2615.5|2612|2611.5|31523
1621003800000|2021-05-14 14:50:00|2615|2614.5|2613|2612.5|2615.5|2615|2612|2611.5|23400
1621004100000|2021-05-14 14:55:00|2613.5|2613|2611|2610.5|2614|2613|2610|2609.5|25198
1621004400000|2021-05-14 15:00:00|2610.5|2610|2613|2612.5|2614|2613.5|2608.5|2608|31795
1621004700000|2021-05-14 15:05:00|2612.5|2612|2610|2609.5|2612.5|2612|2609.5|2608.5|31271
1621005000000|2021-05-14 15:10:00|2609.5|2609|2610.5|2610|2614|2613.5|2609|2608.5|50227
1621005300000|2021-05-14 15:15:00|2610|2609.5|2614|2613.5|2614|2613.5|2609.5|2609|23728
1621005600000|2021-05-14 15:20:00|2614.5|2614|2613.5|2613|2616|2615.5|2613|2612|48951
1621005900000|2021-05-14 15:25:00|2614|2613.5|2616.5|2615.5|2617|2616.5|2613.5|2613|57932
1621234800000|2021-05-17 07:00:00|2620|2619.5|2616.5|2614.5|2627|2625|2614|2611|65234
1621235100000|2021-05-17 07:05:00|2616|2613.5|2619|2617.5|2623.5|2622|2614.5|2612.5|16564
1621235400000|2021-05-17 07:10:00|2619.5|2618|2619.5|2618.5|2627|2625|2618|2616|24105
1621235700000|2021-05-17 07:15:00|2619|2618|2619.5|2618.5|2622.5|2621.5|2615|2614|30507
1621236000000|2021-05-17 07:20:00|2619|2618|2620|2619|2625|2623.5|2616.5|2615.5|43329
1621236300000|2021-05-17 07:25:00|2619.5|2619.5|2617|2616|2619.5|2619.5|2614|2613|10845
1621236600000|2021-05-17 07:30:00|2616.5|2615.5|2617|2616|2621.5|2621|2613.5|2612|16597
1621236900000|2021-05-17 07:35:00|2616.5|2616.5|2620.5|2619.5|2623|2622|2615.5|2615|19225
1621237200000|2021-05-17 07:40:00|2620|2620|2617.5|2616.5|2620.5|2620|2615|2614|11238
1621237500000|2021-05-17 07:45:00|2617|2616|2617|2616|2619.5|2619|2613.5|2613|18130
1621237800000|2021-05-17 07:50:00|2617.5|2616.5|2620|2619|2622.5|2621.5|2617|2616|26695
1621238100000|2021-05-17 07:55:00|2619.5|2618.5|2625|2624|2625.5|2625|2618|2617|34677
1621238400000|2021-05-17 08:00:00|2625.5|2624.5|2629|2628.5|2631|2630|2624|2623.5|11169
1621238700000|2021-05-17 08:05:00|2629.5|2628|2624|2623|2630|2629|2621.5|2621|19925
1621239000000|2021-05-17 08:10:00|2623.5|2622.5|2620.5|2619.5|2624|2623|2617|2616.5|11664
1621239300000|2021-05-17 08:15:00|2620|2619|2622|2621|2622.5|2621.5|2618|2617|5899
1621239600000|2021-05-17 08:20:00|2621.5|2620.5|2626|2625|2626|2625.5|2621.5|2620.5|20754
1621239900000|2021-05-17 08:25:00|2625.5|2624.5|2625.5|2624.5|2627.5|2626.5|2623.5|2623|22298
1621240200000|2021-05-17 08:30:00|2626|2625|2631.5|2630.5|2632.5|2632|2626|2625|10452
1621240500000|2021-05-17 08:35:00|2632|2631|2631|2630|2633.5|2633|2630.5|2629.5|8617
1621240800000|2021-05-17 08:40:00|2631.5|2630.5|2631|2630|2632|2631.5|2630.5|2629.5|2990
1621241100000|2021-05-17 08:45:00|2630.5|2629.5|2629|2628|2632|2631|2628.5|2627.5|11602
1621241400000|2021-05-17 08:50:00|2628.5|2628.5|2630|2629|2630|2629.5|2627.5|2627|3123
1621241700000|2021-05-17 08:55:00|2630.5|2629.5|2631|2630|2632|2631|2630|2629|9882
1621242000000|2021-05-17 09:00:00|2630.5|2629.5|2630|2629|2631.5|2630.5|2628.5|2628|6511
1621242300000|2021-05-17 09:05:00|2629.5|2629.5|2629.5|2629|2630.5|2629.5|2627|2626.5|9513
1621242600000|2021-05-17 09:10:00|2630|2628|2630.5|2629.5|2631.5|2630.5|2628|2627.5|7092
1621242900000|2021-05-17 09:15:00|2630|2629|2624.5|2624|2630|2629.5|2624.5|2623.5|17612
1621243200000|2021-05-17 09:20:00|2625|2623.5|2624|2623|2625|2624|2622|2621.5|9728
1621243500000|2021-05-17 09:25:00|2623.5|2623.5|2627|2626|2627|2626|2623.5|2623|5780
1621243800000|2021-05-17 09:30:00|2626.5|2625.5|2624|2623.5|2627|2626.5|2623.5|2623|6094
1621244100000|2021-05-17 09:35:00|2623.5|2623|2621|2620.5|2624|2623.5|2620.5|2620|6998
1621244400000|2021-05-17 09:40:00|2621.5|2621|2625|2624|2625.5|2624.5|2619.5|2619|3739
1621244700000|2021-05-17 09:45:00|2624.5|2623.5|2625|2624.5|2628|2627.5|2624|2623.5|4110
1621245000000|2021-05-17 09:50:00|2625.5|2625|2621|2620.5|2626.5|2626|2620.5|2619.5|27722
1621245300000|2021-05-17 09:55:00|2621.5|2621|2624|2623|2624|2623.5|2620|2619.5|7044
1621245600000|2021-05-17 10:00:00|2623.5|2623.5|2622|2621.5|2625|2624.5|2621|2620.5|9915
1621245900000|2021-05-17 10:05:00|2622.5|2622|2620|2619|2622.5|2622|2619|2618.5|6884
1621246200000|2021-05-17 10:10:00|2619.5|2619.5|2621.5|2620.5|2623|2622.5|2619.5|2619.5|11294
1621246500000|2021-05-17 10:15:00|2621|2620|2619|2618|2621|2620.5|2617.5|2617|15961
1621246800000|2021-05-17 10:20:00|2619.5|2618.5|2618|2617.5|2619.5|2618.5|2616|2615.5|4851
1621247100000|2021-05-17 10:25:00|2617.5|2617|2617|2616.5|2618|2617.5|2616|2615|12313
1621247400000|2021-05-17 10:30:00|2616.5|2616|2619|2618.5|2619|2618.5|2615.5|2614.5|7405
1621247700000|2021-05-17 10:35:00|2618.5|2618|2619.5|2618.5|2620|2619|2617|2616.5|5484
1621248000000|2021-05-17 10:40:00|2620|2619|2617.5|2617|2620.5|2619.5|2617|2616.5|11429
1621248300000|2021-05-17 10:45:00|2618|2617.5|2616|2615.5|2618|2617.5|2615|2614.5|8992
1621248600000|2021-05-17 10:50:00|2615.5|2615|2615|2614.5|2616.5|2616|2613|2612.5|14993
1621248900000|2021-05-17 10:55:00|2614.5|2614|2611.5|2610.5|2614.5|2614|2610.5|2610|9912
1621249200000|2021-05-17 11:00:00|2611|2611|2613|2612|2614.5|2613.5|2610.5|2610|9032
1621249500000|2021-05-17 11:05:00|2612.5|2611.5|2612.5|2611.5|2614.5|2613.5|2611|2610.5|6508
1621249800000|2021-05-17 11:10:00|2612|2612|2613|2612.5|2614|2613|2612|2611.5|2295
1621250100000|2021-05-17 11:15:00|2612.5|2612|2615|2614|2615.5|2615|2612.5|2612|4727
1621250400000|2021-05-17 11:20:00|2614.5|2613.5|2611|2610.5|2615|2614.5|2611|2610.5|10216
1621250700000|2021-05-17 11:25:00|2610.5|2610|2608.5|2607.5|2611.5|2611|2608|2607.5|15171
1621251000000|2021-05-17 11:30:00|2608|2608|2612|2611.5|2612|2611.5|2607.5|2607|7737
1621251300000|2021-05-17 11:35:00|2612.5|2612|2602.5|2601.5|2613|2612|2602|2601|40453
1621251600000|2021-05-17 11:40:00|2602|2602|2600|2599|2603.5|2603|2598.5|2598|45534
1621251900000|2021-05-17 11:45:00|2599.5|2598.5|2600.5|2600|2602.5|2602|2597.5|2597|13491
1621252200000|2021-05-17 11:50:00|2601|2599.5|2602.5|2601.5|2602.5|2602|2600.5|2599.5|8002
1621252500000|2021-05-17 11:55:00|2603|2602|2604.5|2604|2605|2604.5|2602|2601.5|5887
1621252800000|2021-05-17 12:00:00|2604|2603.5|2607|2606|2607|2606.5|2601.5|2601|2752
1621253100000|2021-05-17 12:05:00|2606.5|2606.5|2607.5|2606.5|2608|2607|2605.5|2605|8122
1621253400000|2021-05-17 12:10:00|2607|2606|2604.5|2603.5|2607.5|2606|2603.5|2603|10063
1621253700000|2021-05-17 12:15:00|2604|2603|2606|2605.5|2606.5|2606|2602.5|2602|6193
1621254000000|2021-05-17 12:20:00|2606.5|2606|2606|2605|2607.5|2607|2605|2604.5|6239
1621254300000|2021-05-17 12:25:00|2605.5|2605.5|2606.5|2605.5|2609|2608|2605.5|2605|8640
1621254600000|2021-05-17 12:30:00|2606|2605|2610.5|2609.5|2610.5|2610|2604.5|2604|13910
1621254900000|2021-05-17 12:35:00|2611|2610|2609.5|2609|2612|2611.5|2609|2608.5|11641
1621255200000|2021-05-17 12:40:00|2610|2609.5|2609|2608.5|2611|2610|2607|2606|9255
1621255500000|2021-05-17 12:45:00|2608.5|2608|2609|2608.5|2609.5|2609|2607|2606|5130
1621255800000|2021-05-17 12:50:00|2609.5|2609|2612.5|2612|2612.5|2612|2609|2608.5|8334
1621256100000|2021-05-17 12:55:00|2612|2611.5|2610.5|2610|2612|2612|2609|2608.5|10123
1621256400000|2021-05-17 13:00:00|2610|2609.5|2609.5|2609|2611.5|2611|2609|2608.5|7536
1621256700000|2021-05-17 13:05:00|2609|2608.5|2610.5|2609.5|2611|2610.5|2606|2605.5|15276
1621257000000|2021-05-17 13:10:00|2610|2610|2612|2611|2612.5|2611.5|2610|2610|5083
1621257300000|2021-05-17 13:15:00|2612.5|2612|2615|2614.5|2615|2614.5|2609|2608.5|17353
1621257600000|2021-05-17 13:20:00|2615.5|2615|2618|2617|2619|2618.5|2614|2613.5|30018
1621257900000|2021-05-17 13:25:00|2617.5|2617.5|2616.5|2616|2617.5|2617.5|2615|2614.5|6842
1621258200000|2021-05-17 13:30:00|2617|2616.5|2624|2623|2624|2623|2617|2616.5|23530
1621258500000|2021-05-17 13:35:00|2624.5|2623.5|2622|2621.5|2626.5|2625.5|2621.5|2621|18639
1621258800000|2021-05-17 13:40:00|2621.5|2621|2614|2613|2623|2622|2612|2611|14401
1621259100000|2021-05-17 13:45:00|2613.5|2612.5|2611.5|2611|2617|2616.5|2611.5|2611|16664
1621259400000|2021-05-17 13:50:00|2611|2610.5|2609.5|2608.5|2611|2610.5|2605|2604.5|17069
1621259700000|2021-05-17 13:55:00|2609|2608|2609.5|2609|2612.5|2612|2608.5|2608|17101
1621260000000|2021-05-17 14:00:00|2609|2608.5|2614|2613|2614.5|2613|2606|2605|19353
1621260300000|2021-05-17 14:05:00|2613.5|2612.5|2617|2616.5|2619.5|2618.5|2612.5|2612|18254
1621260600000|2021-05-17 14:10:00|2616.5|2616|2621|2620.5|2621.5|2621|2613.5|2613|14378
1621260900000|2021-05-17 14:15:00|2620.5|2620|2622.5|2622|2623.5|2623|2619.5|2619|21855
1621261200000|2021-05-17 14:20:00|2622|2621.5|2618|2617.5|2623|2622.5|2617.5|2617|13867
1621261500000|2021-05-17 14:25:00|2618.5|2617|2613.5|2612.5|2622|2621|2613.5|2612.5|14042
1621261800000|2021-05-17 14:30:00|2613|2612|2614|2613|2616|2615|2611.5|2610.5|12570
1621262100000|2021-05-17 14:35:00|2613.5|2613.5|2623|2622|2623|2622.5|2613.5|2613|19783
1621262400000|2021-05-17 14:40:00|2622.5|2622.5|2620.5|2619.5|2623|2622.5|2618.5|2618|18008
1621262700000|2021-05-17 14:45:00|2620|2620|2625.5|2624.5|2626.5|2626|2619|2618|26496
1621263000000|2021-05-17 14:50:00|2626|2625|2623|2622.5|2627.5|2626.5|2622|2621|31729
1621263300000|2021-05-17 14:55:00|2622.5|2622|2624.5|2624|2625|2624.5|2621.5|2621|14261
1621263600000|2021-05-17 15:00:00|2624|2623.5|2620.5|2619.5|2624.5|2623.5|2617.5|2616.5|20759
1621263900000|2021-05-17 15:05:00|2620|2619|2618|2617|2620|2619.5|2615.5|2615|15398
1621264200000|2021-05-17 15:10:00|2617.5|2616.5|2618.5|2618|2620.5|2620|2617|2616.5|19881
1621264500000|2021-05-17 15:15:00|2618|2617.5|2616|2615.5|2619.5|2619|2615|2614.5|24417
1621264800000|2021-05-17 15:20:00|2616.5|2616|2620.5|2620|2622|2621.5|2616.5|2616|27716
1621265100000|2021-05-17 15:25:00|2621|2620.5|2622|2621|2622.5|2621.5|2619.5|2618.5|23362
1621321200000|2021-05-18 07:00:00|2635|2633.5|2635.5|2633.5|2644|2643|2634|2632|154451
1621321500000|2021-05-18 07:05:00|2636|2634|2633|2632|2642.5|2641|2632|2630.5|50731
1621321800000|2021-05-18 07:10:00|2632.5|2631.5|2628|2626|2634|2632.5|2626.5|2625|11397
1621322100000|2021-05-18 07:15:00|2628.5|2626.5|2626|2625|2630.5|2629|2624|2622.5|19995
1621322400000|2021-05-18 07:20:00|2626.5|2625.5|2625.5|2624.5|2630|2629|2622.5|2621|16411
1621322700000|2021-05-18 07:25:00|2626|2625|2624.5|2623.5|2626.5|2625.5|2621|2620|18729
1621323000000|2021-05-18 07:30:00|2624|2622.5|2631.5|2630.5|2633|2632|2621|2620|25556
1621323300000|2021-05-18 07:35:00|2632|2631|2625|2624.5|2633.5|2633|2624|2623.5|31365
1621323600000|2021-05-18 07:40:00|2625.5|2625|2634|2633|2635.5|2634.5|2625.5|2625|30256
1621323900000|2021-05-18 07:45:00|2633.5|2632.5|2629|2627.5|2633.5|2632.5|2627|2626|17333
1621324200000|2021-05-18 07:50:00|2628.5|2628|2638|2637.5|2642|2641|2627.5|2627|33813
1621324500000|2021-05-18 07:55:00|2638.5|2637|2641|2640.5|2644.5|2644|2637|2636.5|24575
1621324800000|2021-05-18 08:00:00|2641.5|2641|2645|2644|2646.5|2646|2641.5|2640.5|115273
1621325100000|2021-05-18 08:05:00|2644.5|2644.5|2652|2651|2655|2654.5|2644.5|2644|127877
1621325400000|2021-05-18 08:10:00|2651.5|2651.5|2652.5|2651.5|2653.5|2652.5|2648|2647|20581
1621325700000|2021-05-18 08:15:00|2653|2652|2655.5|2655|2658|2657|2652|2651|113071
1621326000000|2021-05-18 08:20:00|2655|2654.5|2651|2650|2656.5|2656|2650.5|2650|25847
1621326300000|2021-05-18 08:25:00|2650.5|2649.5|2646.5|2646|2651|2650|2646|2645|10096
1621326600000|2021-05-18 08:30:00|2647|2646.5|2644.5|2643.5|2650.5|2649.5|2643.5|2642.5|12239
1621326900000|2021-05-18 08:35:00|2644|2643|2655.5|2655|2656|2655|2643|2642.5|14068
1621327200000|2021-05-18 08:40:00|2656|2655.5|2656.5|2656|2657|2656.5|2651|2650.5|26703
1621327500000|2021-05-18 08:45:00|2656|2655.5|2657|2656.5|2658|2657.5|2653.5|2652.5|21555
1621327800000|2021-05-18 08:50:00|2656.5|2655.5|2654.5|2653.5|2657|2656.5|2653|2652.5|21186
1621328100000|2021-05-18 08:55:00|2655|2654|2652.5|2651.5|2655.5|2655|2651|2650.5|10130
1621328400000|2021-05-18 09:00:00|2652|2651|2650|2649.5|2652.5|2651.5|2648|2647|18161
1621328700000|2021-05-18 09:05:00|2650.5|2650|2653|2652|2655|2654.5|2647.5|2646.5|23657
1621329000000|2021-05-18 09:10:00|2653.5|2652.5|2650|2649.5|2654.5|2653.5|2649.5|2648.5|30675
1621329300000|2021-05-18 09:15:00|2650.5|2650|2651.5|2650.5|2652.5|2651.5|2648|2647.5|19474
1621329600000|2021-05-18 09:20:00|2652|2651|2649.5|2649|2654.5|2654|2649|2648.5|32637
1621329900000|2021-05-18 09:25:00|2650|2649.5|2648|2647|2650.5|2650|2642|2641.5|18288
1621330200000|2021-05-18 09:30:00|2647.5|2646.5|2643.5|2643|2647.5|2646.5|2643.5|2643|9562
1621330500000|2021-05-18 09:35:00|2644|2643.5|2650|2649|2650|2649.5|2644|2643.5|13835
1621330800000|2021-05-18 09:40:00|2649.5|2649.5|2647.5|2647|2650.5|2650|2647|2646.5|14079
1621331100000|2021-05-18 09:45:00|2647|2646.5|2646.5|2645.5|2650|2649|2644|2643.5|29634
1621331400000|2021-05-18 09:50:00|2646|2645|2637.5|2637|2646|2645|2637.5|2636.5|21998
1621331700000|2021-05-18 09:55:00|2638|2637.5|2637|2636.5|2639|2638|2631.5|2631|15864
1621332000000|2021-05-18 10:00:00|2637.5|2637|2644|2643.5|2646.5|2646|2637.5|2636.5|13599
1621332300000|2021-05-18 10:05:00|2644.5|2644|2643|2642.5|2646|2645|2642.5|2641.5|8915
1621332600000|2021-05-18 10:10:00|2643.5|2643|2641.5|2641|2644.5|2644|2641.5|2641|4604
1621332900000|2021-05-18 10:15:00|2642|2640.5|2641.5|2641|2642|2641|2639|2638.5|9945
1621333200000|2021-05-18 10:20:00|2641|2640.5|2640|2639|2642|2641|2639|2638.5|15421
1621333500000|2021-05-18 10:25:00|2639.5|2639.5|2643|2642|2643|2642|2639|2638.5|20993
1621333800000|2021-05-18 10:30:00|2642.5|2642.5|2648.5|2647.5|2649|2648|2642.5|2642.5|11161
1621334100000|2021-05-18 10:35:00|2648|2647|2649.5|2648.5|2650|2649|2647|2646.5|8656
1621334400000|2021-05-18 10:40:00|2649|2649|2649|2648.5|2650|2649|2647|2646.5|8020
1621334700000|2021-05-18 10:45:00|2649.5|2649|2644.5|2643.5|2650|2649|2644|2643|10324
1621335000000|2021-05-18 10:50:00|2644|2644|2646|2645.5|2648|2647|2643.5|2643|11002
1621335300000|2021-05-18 10:55:00|2646.5|2646|2646|2645|2648|2647.5|2644.5|2644|5833
1621335600000|2021-05-18 11:00:00|2645.5|2644.5|2646|2645.5|2646|2645.5|2644|2643|7623
1621335900000|2021-05-18 11:05:00|2646.5|2646|2643.5|2643|2648.5|2648|2641.5|2641|11750
1621336200000|2021-05-18 11:10:00|2644|2643.5|2642.5|2642|2646.5|2645.5|2642|2641|8759
1621336500000|2021-05-18 11:15:00|2643|2642.5|2642|2641|2643.5|2642.5|2641|2640.5|5642
1621336800000|2021-05-18 11:20:00|2641.5|2640.5|2635.5|2634.5|2642|2640.5|2635|2634.5|9683
1621337100000|2021-05-18 11:25:00|2635|2635|2633|2632|2635.5|2635|2628|2627|16307
1621337400000|2021-05-18 11:30:00|2632.5|2631.5|2631.5|2631|2635.5|2635|2631.5|2631|8479
1621337700000|2021-05-18 11:35:00|2631|2630.5|2628.5|2628|2632.5|2632|2626.5|2626|13630
1621338000000|2021-05-18 11:40:00|2629|2628.5|2625|2624|2631|2630|2623|2622|16582
1621338300000|2021-05-18 11:45:00|2624.5|2623.5|2628.5|2628|2630|2629.5|2624.5|2623.5|7636
1621338600000|2021-05-18 11:50:00|2629|2628.5|2627.5|2627|2630|2629.5|2627|2626.5|7586
1621338900000|2021-05-18 11:55:00|2627|2626.5|2618.5|2618|2628.5|2628|2618.5|2618|36853
1621339200000|2021-05-18 12:00:00|2618|2617.5|2619|2618|2622|2621.5|2617|2616.5|40573
1621339500000|2021-05-18 12:05:00|2618.5|2618.5|2620|2619.5|2621|2620.5|2616|2615.5|13288
1621339800000|2021-05-18 12:10:00|2620.5|2619|2622|2621|2623|2622.5|2619|2618.5|7956
1621340100000|2021-05-18 12:15:00|2622.5|2621.5|2622.5|2622|2623|2622|2620|2619.5|8795
1621340400000|2021-05-18 12:20:00|2622|2621.5|2620.5|2620|2624|2623.5|2619.5|2619|9160
1621340700000|2021-05-18 12:25:00|2620|2619.5|2619.5|2618.5|2620|2619.5|2618|2617.5|9125
1621341000000|2021-05-18 12:30:00|2620|2619|2619|2618|2620.5|2620|2616|2615|10826
1621341300000|2021-05-18 12:35:00|2618.5|2617.5|2616.5|2616|2620|2619.5|2615.5|2615|9843
1621341600000|2021-05-18 12:40:00|2616|2615.5|2615|2614.5|2618|2617|2614|2613.5|13047
1621341900000|2021-05-18 12:45:00|2615.5|2614|2613|2612.5|2619|2618|2612.5|2612|7910
1621342200000|2021-05-18 12:50:00|2613.5|2613|2620.5|2620|2621|2620.5|2613.5|2612.5|22782
1621342500000|2021-05-18 12:55:00|2621|2620.5|2622|2621.5|2622.5|2622|2618|2617|7864
1621342800000|2021-05-18 13:00:00|2621.5|2621|2616.5|2616|2622.5|2621.5|2616.5|2616|11769
1621343100000|2021-05-18 13:05:00|2617|2616.5|2618|2617.5|2618.5|2618|2614.5|2614|8883
1621343400000|2021-05-18 13:10:00|2617.5|2617|2617.5|2616.5|2620.5|2619.5|2617|2616.5|27697
1621343700000|2021-05-18 13:15:00|2617|2616|2618.5|2618|2618.5|2618|2615.5|2615|20539
1621344000000|2021-05-18 13:20:00|2618|2617.5|2621.5|2621|2623|2622.5|2618|2617.5|29035
1621344300000|2021-05-18 13:25:00|2622|2621.5|2622.5|2621.5|2624|2623.5|2620.5|2619.5|14697
1621344600000|2021-05-18 13:30:00|2623|2622|2617.5|2617|2633.5|2632.5|2617.5|2616.5|47364
1621344900000|2021-05-18 13:35:00|2618|2617.5|2628.5|2628|2630|2629|2618|2617|14397
1621345200000|2021-05-18 13:40:00|2628|2627.5|2628|2627.5|2631|2630.5|2625|2624|17698
1621345500000|2021-05-18 13:45:00|2627.5|2627|2628|2627|2629|2628|2623|2622|19088
1621345800000|2021-05-18 13:50:00|2627.5|2627.5|2623|2622.5|2629.5|2628.5|2621.5|2620.5|33988
1621346100000|2021-05-18 13:55:00|2623.5|2623|2617|2616|2627|2626.5|2617|2616|27725
1621346400000|2021-05-18 14:00:00|2616.5|2615.5|2617|2616.5|2618.5|2618|2610.5|2609.5|58614
1621346700000|2021-05-18 14:05:00|2616.5|2616|2617.5|2616.5|2621|2620|2614.5|2614|41211
1621347000000|2021-05-18 14:10:00|2617|2616|2619.5|2619|2620.5|2619.5|2614|2613|15679
1621347300000|2021-05-18 14:15:00|2619|2618.5|2614.5|2614|2620|2619.5|2614|2613.5|22198
1621347600000|2021-05-18 14:20:00|2615|2614.5|2620.5|2619.5|2621|2620.5|2614|2613.5|18269
1621347900000|2021-05-18 14:25:00|2620|2619|2620|2619|2622|2621.5|2619|2618|21876
1621348200000|2021-05-18 14:30:00|2619.5|2618.5|2622|2621|2622|2621.5|2619|2618.5|26659
1621348500000|2021-05-18 14:35:00|2621.5|2621.5|2622|2621|2626|2625|2621|2620.5|18376
1621348800000|2021-05-18 14:40:00|2622.5|2621.5|2619|2618.5|2624.5|2624|2619|2618.5|19398
1621349100000|2021-05-18 14:45:00|2618.5|2618|2625|2624.5|2626|2625.5|2618.5|2618|16335
1621349400000|2021-05-18 14:50:00|2625.5|2625|2617.5|2617|2626.5|2625.5|2617.5|2616.5|24750
1621349700000|2021-05-18 14:55:00|2617|2616.5|2618.5|2617.5|2620|2619.5|2615.5|2615|23567
1621350000000|2021-05-18 15:00:00|2618|2618|2614.5|2614|2618|2618|2614.5|2614|13880
1621350300000|2021-05-18 15:05:00|2615|2614.5|2613.5|2612.5|2617.5|2617|2613.5|2612.5|20671
1621350600000|2021-05-18 15:10:00|2614|2613|2614.5|2614|2619|2618.5|2614|2613|16641
1621350900000|2021-05-18 15:15:00|2614|2613.5|2617.5|2617|2618|2617.5|2614|2613|17289
1621351200000|2021-05-18 15:20:00|2618|2617.5|2622|2621|2623.5|2623|2618|2617.5|53914
1621351500000|2021-05-18 15:25:00|2621.5|2621.5|2624|2623|2626|2625|2620.5|2620|36346
1621407600000|2021-05-19 07:00:00|2613|2609.5|2602|2600.5|2613|2611|2599|2598.5|129254
1621407900000|2021-05-19 07:05:00|2602.5|2600|2617.5|2616|2622.5|2620|2594|2592|53420
1621408200000|2021-05-19 07:10:00|2617|2615.5|2628|2626.5|2629|2628|2616|2614|26809
1621408500000|2021-05-19 07:15:00|2627.5|2626|2641|2639.5|2641|2640|2619|2616.5|23565
1621408800000|2021-05-19 07:20:00|2640.5|2639|2634|2633|2641|2639|2630.5|2629|16091
1621409100000|2021-05-19 07:25:00|2634.5|2633.5|2640|2639|2640|2639|2630|2628|24707
1621409400000|2021-05-19 07:30:00|2639.5|2638.5|2649|2647.5|2653|2651|2638|2636.5|31622
1621409700000|2021-05-19 07:35:00|2648.5|2647|2654|2653|2655|2654|2644|2643|14469
1621410000000|2021-05-19 07:40:00|2653.5|2652.5|2653|2651.5|2654|2653|2648.5|2647.5|71384
1621410300000|2021-05-19 07:45:00|2653.5|2651|2658|2657.5|2658.5|2658|2652|2651|21964
1621410600000|2021-05-19 07:50:00|2658.5|2657|2657.5|2656|2661.5|2660.5|2654|2653.5|73695
1621410900000|2021-05-19 07:55:00|2657|2656.5|2660|2659|2660|2659.5|2655|2654.5|54048
1621411200000|2021-05-19 08:00:00|2659.5|2658.5|2658.5|2658|2662|2661.5|2656|2655|22922
1621411500000|2021-05-19 08:05:00|2658|2657.5|2656.5|2655.5|2662|2661.5|2654.5|2654|23711
1621411800000|2021-05-19 08:10:00|2656|2655|2658|2657|2661|2660|2656|2655|41938
1621412100000|2021-05-19 08:15:00|2657.5|2656.5|2659|2658.5|2662|2661.5|2652.5|2651|51106
1621412400000|2021-05-19 08:20:00|2658.5|2658|2658.5|2657.5|2660|2659.5|2656|2655|26768
1621412700000|2021-05-19 08:25:00|2659|2658|2655.5|2655|2660|2659.5|2652.5|2651.5|20731
1621413000000|2021-05-19 08:30:00|2655|2654.5|2650|2649|2657.5|2656.5|2647.5|2647|16215
1621413300000|2021-05-19 08:35:00|2649.5|2648.5|2655.5|2654.5|2656|2655|2648|2647.5|23025
1621413600000|2021-05-19 08:40:00|2655|2653.5|2651.5|2651|2658|2657|2651.5|2650.5|33617
1621413900000|2021-05-19 08:45:00|2652|2651.5|2648|2647|2652.5|2651.5|2645|2644|58162
1621414200000|2021-05-19 08:50:00|2647.5|2646.5|2641|2640.5|2647.5|2646.5|2639|2638|22873
1621414500000|2021-05-19 08:55:00|2640.5|2640|2644|2643.5|2644.5|2643.5|2640|2639.5|12487
1621414800000|2021-05-19 09:00:00|2644.5|2644|2650|2649.5|2652|2651.5|2644|2643|19516
1621415100000|2021-05-19 09:05:00|2650.5|2650|2652|2651.5|2654|2653.5|2649|2648|26671
1621415400000|2021-05-19 09:10:00|2652.5|2651|2658|2657.5|2658|2657.5|2651|2650.5|16790
1621415700000|2021-05-19 09:15:00|2657.5|2657|2664|2663.5|2665|2664.5|2657.5|2657|30041
1621416000000|2021-05-19 09:20:00|2664.5|2664|2666.5|2665.5|2668.5|2667.5|2663.5|2662.5|40463
1621416300000|2021-05-19 09:25:00|2667|2666|2662|2661.5|2668|2667.5|2661.5|2661|16834
1621416600000|2021-05-19 09:30:00|2662.5|2662|2660.5|2660|2664|2663.5|2660|2659.5|30110
1621416900000|2021-05-19 09:35:00|2660|2659.5|2666|2665.5|2666|2665.5|2660|2659|29871
1621417200000|2021-05-19 09:40:00|2666.5|2666|2664.5|2664|2667.5|2667|2663.5|2662.5|19258
1621417500000|2021-05-19 09:45:00|2665|2664.5|2660|2659.5|2667|2666|2656.5|2656|21541
1621417800000|2021-05-19 09:50:00|2660.5|2660|2657.5|2656.5|2661.5|2661|2656.5|2656|34686
1621418100000|2021-05-19 09:55:00|2658|2657|2651.5|2651|2658.5|2658|2651|2650.5|24428
1621418400000|2021-05-19 10:00:00|2652|2651.5|2651.5|2650.5|2655|2654|2648.5|2647.5|43253
1621418700000|2021-05-19 10:05:00|2651|2651|2648.5|2648|2652.5|2651.5|2648|2647|57452
1621419000000|2021-05-19 10:10:00|2649|2648.5|2651|2650|2653|2652.5|2649|2648.5|8320
1621419300000|2021-05-19 10:15:00|2650.5|2650.5|2650.5|2650|2653|2652|2648.5|2647.5|28649
1621419600000|2021-05-19 10:20:00|2650|2649.5|2641.5|2641|2650|2649.5|2640.5|2639.5|36680
1621419900000|2021-05-19 10:25:00|2642|2641.5|2643.5|2642.5|2645.5|2645|2642|2641.5|20437
1621420200000|2021-05-19 10:30:00|2643|2642|2642.5|2642|2643.5|2643|2642|2641.5|12740
1621420500000|2021-05-19 10:35:00|2643|2642.5|2643|2642.5|2645.5|2645|2643|2642.5|6122
1621420800000|2021-05-19 10:40:00|2643.5|2643|2644|2643.5|2645|2644.5|2642|2641.5|9377
1621421100000|2021-05-19 10:45:00|2643.5|2643|2644.5|2643.5|2645.5|2645|2643.5|2643|5567
1621421400000|2021-05-19 10:50:00|2645|2644|2646|2645.5|2646|2645.5|2645|2643.5|8136
1621421700000|2021-05-19 10:55:00|2645.5|2645|2647|2646.5|2649.5|2648.5|2645.5|2645|8969
1621422000000|2021-05-19 11:00:00|2646.5|2646|2640.5|2639.5|2647.5|2647|2640.5|2639.5|14528
1621422300000|2021-05-19 11:05:00|2640|2640|2640.5|2639.5|2640.5|2640|2637.5|2637|11236
1621422600000|2021-05-19 11:10:00|2640|2640|2641|2640.5|2643|2642|2639|2638.5|24688
1621422900000|2021-05-19 11:15:00|2640.5|2640|2635.5|2635|2640.5|2640|2635.5|2634.5|13439
1621423200000|2021-05-19 11:20:00|2636|2634.5|2631.5|2631|2636.5|2636|2631|2630.5|33090
1621423500000|2021-05-19 11:25:00|2632|2631.5|2635|2634.5|2635|2634.5|2630|2629|28790
1621423800000|2021-05-19 11:30:00|2634.5|2634|2634|2633.5|2637|2636|2633.5|2633|13462
1621424100000|2021-05-19 11:35:00|2633.5|2633|2628|2627|2634|2633.5|2627.5|2627|23601
1621424400000|2021-05-19 11:40:00|2627.5|2626.5|2624.5|2624|2627.5|2626.5|2623.5|2622.5|14854
1621424700000|2021-05-19 11:45:00|2624|2623.5|2629|2628.5|2630.5|2630|2624|2623|13755
1621425000000|2021-05-19 11:50:00|2628.5|2628|2622|2621.5|2628.5|2628|2622|2621.5|28505
1621425300000|2021-05-19 11:55:00|2622.5|2622|2616.5|2616|2622.5|2622|2616.5|2615.5|30002
1621425600000|2021-05-19 12:00:00|2616|2615.5|2617|2616.5|2620|2619.5|2614.5|2614|29739
1621425900000|2021-05-19 12:05:00|2616.5|2616|2611.5|2611|2617.5|2617|2611.5|2610.5|20792
1621426200000|2021-05-19 12:10:00|2611|2610.5|2604|2603|2611.5|2611|2603.5|2603|67671
1621426500000|2021-05-19 12:15:00|2603.5|2603.5|2604|2603.5|2605|2604|2603|2602|66495
1621426800000|2021-05-19 12:20:00|2604.5|2604|2601|2600|2604.5|2604|2600.5|2600|33827
1621427100000|2021-05-19 12:25:00|2601.5|2600.5|2601.5|2601|2604|2603|2599.5|2599|55421
1621427400000|2021-05-19 12:30:00|2602|2601.5|2595|2594|2603|2602.5|2594|2593.5|25220
1621427700000|2021-05-19 12:35:00|2595.5|2594.5|2593.5|2592.5|2599|2598|2593|2592|43003
1621428000000|2021-05-19 12:40:00|2594|2593|2585.5|2584.5|2597|2596|2585|2584|41871
1621428300000|2021-05-19 12:45:00|2586|2585|2586.5|2586|2588|2587|2584.5|2583.5|23977
1621428600000|2021-05-19 12:50:00|2586|2585.5|2581|2580.5|2589.5|2589|2580.5|2580|26567
1621428900000|2021-05-19 12:55:00|2581.5|2580|2579|2578|2581.5|2581|2578|2577.5|21030
1621429200000|2021-05-19 13:00:00|2578.5|2577.5|2582|2581|2584.5|2583.5|2575.5|2574.5|36173
1621429500000|2021-05-19 13:05:00|2582.5|2581.5|2586|2585.5|2588|2587.5|2582|2581.5|26670
1621429800000|2021-05-19 13:10:00|2585.5|2585|2576.5|2576|2586|2585.5|2576|2575.5|32796
1621430100000|2021-05-19 13:15:00|2577|2576.5|2578.5|2578|2585|2584.5|2575.5|2574.5|77904
1621430400000|2021-05-19 13:20:00|2579|2578.5|2583.5|2582.5|2583.5|2583|2576|2575.5|26917
1621430700000|2021-05-19 13:25:00|2583|2582|2580|2579|2586.5|2585.5|2579.5|2579|57711
1621431000000|2021-05-19 13:30:00|2579.5|2579.5|2588|2587|2588.5|2587.5|2570|2569|63727
1621431300000|2021-05-19 13:35:00|2587.5|2586.5|2580.5|2579.5|2588|2587.5|2577|2576.5|36637
1621431600000|2021-05-19 13:40:00|2580|2579|2571|2570.5|2582.5|2582|2569|2568|68536
1621431900000|2021-05-19 13:45:00|2570.5|2570|2577|2576|2580|2579|2570.5|2569.5|45096
1621432200000|2021-05-19 13:50:00|2576.5|2575.5|2573|2572.5|2579|2577.5|2568.5|2568|48413
1621432500000|2021-05-19 13:55:00|2572.5|2572|2573.5|2573|2577.5|2576.5|2568.5|2568|46491
1621432800000|2021-05-19 14:00:00|2574|2572|2557|2556|2576|2574.5|2555|2554|40890
1621433100000|2021-05-19 14:05:00|2557.5|2555.5|2554.5|2553|2559.5|2558.5|2549|2548|56283
1621433400000|2021-05-19 14:10:00|2554|2552.5|2558.5|2558|2561|2559.5|2549.5|2549|31715
1621433700000|2021-05-19 14:15:00|2558|2557.5|2565|2564.5|2566.5|2565.5|2551.5|2550|70589
1621434000000|2021-05-19 14:20:00|2564.5|2564|2563.5|2563|2567.5|2567|2559|2558|47654
1621434300000|2021-05-19 14:25:00|2563|2562.5|2573.5|2573|2574.5|2574|2563|2562.5|53649
1621434600000|2021-05-19 14:30:00|2573|2572.5|2567|2566.5|2574.5|2573.5|2564.5|2564|42541
1621434900000|2021-05-19 14:35:00|2567.5|2567|2559.5|2559|2569.5|2568.5|2559.5|2559|37827
1621435200000|2021-05-19 14:40:00|2559|2558.5|2569.5|2568.5|2570.5|2569.5|2557|2556|18394
1621435500000|2021-05-19 14:45:00|2570|2569|2567|2566|2572|2571|2564.5|2564|23125
1621435800000|2021-05-19 14:50:00|2566.5|2566.5|2578.5|2578|2578.5|2578|2565.5|2565|29372
1621436100000|2021-05-19 14:55:00|2579|2578.5|2584.5|2584|2586|2585|2578|2577.5|38652
1621436400000|2021-05-19 15:00:00|2584|2583.5|2585|2584|2587.5|2586.5|2583.5|2582|65555
1621436700000|2021-05-19 15:05:00|2584.5|2583.5|2592.5|2592|2594.5|2593.5|2583|2582.5|104546
1621437000000|2021-05-19 15:10:00|2592|2591.5|2596.5|2596|2601|2600.5|2591.5|2591|57190
1621437300000|2021-05-19 15:15:00|2596|2595.5|2596.5|2596|2597.5|2597|2594|2593|29576
1621437600000|2021-05-19 15:20:00|2597|2596.5|2601.5|2601|2602.5|2602|2594|2593|59781
1621437900000|2021-05-19 15:25:00|2601|2600.5|2588|2587|2601.5|2601|2587.5|2586.5|92963
1621494000000|2021-05-20 07:00:00|2610|2609.5|2617.5|2615.5|2621|2620.5|2610|2602|51185
1621494300000|2021-05-20 07:05:00|2617|2616|2604|2602.5|2623|2620.5|2604|2602|20535
1621494600000|2021-05-20 07:10:00|2603.5|2602|2607|2605|2609|2607|2602|2601|16370
1621494900000|2021-05-20 07:15:00|2606.5|2605.5|2605|2604|2612.5|2611|2605|2604|12350
1621495200000|2021-05-20 07:20:00|2604.5|2603.5|2606|2605|2609|2608|2602|2601.5|13455
1621495500000|2021-05-20 07:25:00|2605.5|2604.5|2604|2603.5|2607|2606|2601.5|2601|52669
1621495800000|2021-05-20 07:30:00|2603.5|2603|2602|2601.5|2605|2604|2598.5|2598|33734
1621496100000|2021-05-20 07:35:00|2602.5|2602|2605|2604.5|2605.5|2604.5|2601.5|2600.5|18245
1621496400000|2021-05-20 07:40:00|2605.5|2605|2601|2600|2606.5|2605.5|2600|2599.5|26863
1621496700000|2021-05-20 07:45:00|2600.5|2599.5|2596.5|2595.5|2602.5|2602|2595.5|2595|44306
1621497000000|2021-05-20 07:50:00|2595.5|2596|2593.5|2592.5|2596.5|2596|2592.5|2592|18206
1621497300000|2021-05-20 07:55:00|2594|2593|2591|2590.5|2596.5|2596|2591|2590|18102
1621497600000|2021-05-20 08:00:00|2590.5|2590|2582|2581|2591|2590|2582|2581|37866
1621497900000|2021-05-20 08:05:00|2582.5|2581.5|2581|2579.5|2588|2587|2579.5|2578.5|20257
1621498200000|2021-05-20 08:10:00|2580.5|2580|2582|2581.5|2587|2586.5|2580|2579.5|30809
1621498500000|2021-05-20 08:15:00|2582.5|2581|2588.5|2587.5|2591|2590.5|2581|2580.5|28390
1621498800000|2021-05-20 08:20:00|2588|2588|2585|2584|2588.5|2588|2583|2582|23150
1621499100000|2021-05-20 08:25:00|2585.5|2584.5|2583.5|2582.5|2586.5|2585.5|2581|2580|29003
1621499400000|2021-05-20 08:30:00|2583|2583|2584|2583|2589.5|2588|2581|2580|16921
1621499700000|2021-05-20 08:35:00|2583.5|2582.5|2582.5|2581.5|2586.5|2585.5|2579.5|2579|19485
1621500000000|2021-05-20 08:40:00|2583|2582|2580|2579|2584.5|2583.5|2579.5|2579|11039
1621500300000|2021-05-20 08:45:00|2580.5|2579.5|2577|2576.5|2581|2580.5|2575|2574|21872
1621500600000|2021-05-20 08:50:00|2576.5|2576|2576.5|2575.5|2580|2579|2574|2573|16042
1621500900000|2021-05-20 08:55:00|2577|2576|2575|2574.5|2577.5|2576.5|2572|2571|12698
1621501200000|2021-05-20 09:00:00|2574.5|2574|2576|2575.5|2577|2576.5|2573|2572.5|10567
1621501500000|2021-05-20 09:05:00|2576.5|2576|2586.5|2586|2587|2586|2576|2575.5|15829
1621501800000|2021-05-20 09:10:00|2587|2585.5|2586|2585|2587|2586.5|2584|2583.5|17428
1621502100000|2021-05-20 09:15:00|2585.5|2585.5|2584|2583.5|2588|2587.5|2582.5|2582|18985
1621502400000|2021-05-20 09:20:00|2584.5|2583|2579.5|2578.5|2585.5|2585|2579|2578|33552
1621502700000|2021-05-20 09:25:00|2579|2578|2580.5|2580|2583|2582.5|2578|2577.5|31902
1621503000000|2021-05-20 09:30:00|2581|2580.5|2580|2579.5|2583|2582|2579|2578.5|39531
1621503300000|2021-05-20 09:35:00|2580.5|2580|2580|2579|2581.5|2581|2579|2578|21724
1621503600000|2021-05-20 09:40:00|2579.5|2578.5|2583.5|2583|2584.5|2583.5|2578.5|2578|6425
1621503900000|2021-05-20 09:45:00|2583|2582.5|2591|2590|2593.5|2592.5|2583|2582.5|33114
1621504200000|2021-05-20 09:50:00|2590.5|2589.5|2592.5|2592|2594|2593|2589|2588|40474
1621504500000|2021-05-20 09:55:00|2593|2592.5|2593.5|2593|2594|2593.5|2590|2589.5|29691
1621504800000|2021-05-20 10:00:00|2593|2592.5|2592|2591.5|2594.5|2594|2590.5|2590|11605
1621505100000|2021-05-20 10:05:00|2592.5|2592|2598|2597.5|2598.5|2598|2592.5|2592|43659
1621505400000|2021-05-20 10:10:00|2598.5|2598|2598.5|2598|2599|2598.5|2596|2595|98386
1621505700000|2021-05-20 10:15:00|2598|2597.5|2597.5|2597|2598|2597.5|2594|2593.5|14735
1621506000000|2021-05-20 10:20:00|2597|2596.5|2605.5|2605|2606|2605|2597|2596.5|26561
1621506300000|2021-05-20 10:25:00|2605|2604.5|2606|2605|2607|2606.5|2604|2603.5|12547
1621506600000|2021-05-20 10:30:00|2605.5|2605.5|2607|2606.5|2607|2606.5|2604|2603.5|6403
1621506900000|2021-05-20 10:35:00|2607.5|2607|2603|2602|2607.5|2607|2603|2602|20936
1621507200000|2021-05-20 10:40:00|2603.5|2602.5|2600|2599|2605.5|2604.5|2599|2598.5|10861
1621507500000|2021-05-20 10:45:00|2599.5|2598.5|2603.5|2603|2604.5|2603.5|2598.5|2598|9055
1621507800000|2021-05-20 10:50:00|2603|2602.5|2607|2606.5|2607|2606.5|2602|2601.5|7336
1621508100000|2021-05-20 10:55:00|2607.5|2607|2605.5|2605|2608.5|2608|2604.5|2603.5|5736
1621508400000|2021-05-20 11:00:00|2605|2604.5|2606|2605.5|2607|2606.5|2599.5|2599|15391
1621508700000|2021-05-20 11:05:00|2607|2606|2603|2602.5|2607|2606.5|2602.5|2602|25353
1621509000000|2021-05-20 11:10:00|2602.5|2602|2598.5|2598|2603.5|2603|2597.5|2596.5|8863
1621509300000|2021-05-20 11:15:00|2599|2597.5|2605.5|2604.5|2606|2605.5|2599|2597.5|19141
1621509600000|2021-05-20 11:20:00|2605|2605|2607.5|2607|2609.5|2608.5|2604|2603.5|23350
1621509900000|2021-05-20 11:25:00|2608|2607.5|2610|2609.5|2610|2609.5|2607.5|2607|30753
1621510200000|2021-05-20 11:30:00|2609.5|2609|2607|2606.5|2609.5|2609|2606.5|2606|6517
1621510500000|2021-05-20 11:35:00|2607.5|2607|2606.5|2606|2608|2607|2604.5|2604|5618
1621510800000|2021-05-20 11:40:00|2607|2606.5|2606.5|2606|2608.5|2608|2606|2605.5|13133
1621511100000|2021-05-20 11:45:00|2607|2606.5|2607.5|2607|2608|2607.5|2606|2605.5|6743
1621511400000|2021-05-20 11:50:00|2607|2606.5|2612.5|2612|2612.5|2612|2607|2606.5|6944
1621511700000|2021-05-20 11:55:00|2612|2611.5|2613.5|2613|2614|2613.5|2611.5|2611|6868
1621512000000|2021-05-20 12:00:00|2614|2613.5|2615|2614.5|2617.5|2616.5|2613.5|2613|27025
1621512300000|2021-05-20 12:05:00|2614.5|2614|2615|2614.5|2615.5|2615|2612.5|2612|30768
1621512600000|2021-05-20 12:10:00|2615.5|2615|2617|2616|2617.5|2616.5|2615|2614.5|6543
1621512900000|2021-05-20 12:15:00|2616.5|2615.5|2613|2612.5|2617|2615.5|2611.5|2611|7426
1621513200000|2021-05-20 12:20:00|2613.5|2613|2611.5|2611|2613.5|2613|2611|2610.5|13572
1621513500000|2021-05-20 12:25:00|2612|2611.5|2613|2612.5|2613.5|2613|2612|2611|4581
1621513800000|2021-05-20 12:30:00|2612.5|2612|2612.5|2612|2613.5|2612.5|2610.5|2609.5|18061
1621514100000|2021-05-20 12:35:00|2613|2612.5|2619|2618|2619.5|2619|2612|2611.5|32644
1621514400000|2021-05-20 12:40:00|2618.5|2617.5|2614.5|2614|2619.5|2619|2614.5|2614|12660
1621514700000|2021-05-20 12:45:00|2615|2614.5|2616|2615.5|2617.5|2617|2613.5|2613|9043
1621515000000|2021-05-20 12:50:00|2616.5|2616|2618.5|2618|2619.5|2619|2615|2614.5|12775
1621515300000|2021-05-20 12:55:00|2618|2617.5|2613.5|2613|2620|2619.5|2612|2611|30396
1621515600000|2021-05-20 13:00:00|2614|2613.5|2607|2606|2615.5|2615|2606.5|2606|16895
1621515900000|2021-05-20 13:05:00|2607.5|2606.5|2609|2608.5|2610.5|2610|2607|2606|9368
1621516200000|2021-05-20 13:10:00|2609.5|2609|2611|2610.5|2611.5|2611|2609|2608.5|5563
1621516500000|2021-05-20 13:15:00|2610.5|2610|2607.5|2607|2612|2611.5|2607.5|2607|10379
1621516800000|2021-05-20 13:20:00|2607|2606.5|2604|2603.5|2608|2607.5|2604|2603|14407
1621517100000|2021-05-20 13:25:00|2604.5|2604|2605|2604.5|2608|2607.5|2604.5|2604|14113
1621517400000|2021-05-20 13:30:00|2604.5|2604|2597|2596.5|2606|2605.5|2597|2596.5|49787
1621517700000|2021-05-20 13:35:00|2597.5|2596|2588|2587|2599|2598.5|2588|2587|35060
1621518000000|2021-05-20 13:40:00|2587.5|2586.5|2589|2588.5|2592|2591.5|2585.5|2584.5|32866
1621518300000|2021-05-20 13:45:00|2588.5|2587.5|2597|2596.5|2597.5|2597|2586|2585|32346
1621518600000|2021-05-20 13:50:00|2597.5|2597|2594.5|2594|2599|2598.5|2592|2591.5|17579
1621518900000|2021-05-20 13:55:00|2595|2594.5|2607.5|2607|2608|2607.5|2595|2594|39866
1621519200000|2021-05-20 14:00:00|2608|2607.5|2602|2601.5|2608.5|2608|2601.5|2600|13561
1621519500000|2021-05-20 14:05:00|2602.5|2602|2595.5|2595|2603.5|2602.5|2595.5|2594.5|14472
1621519800000|2021-05-20 14:10:00|2596.5|2594.5|2598|2597.5|2599.5|2598.5|2596|2594.5|13771
1621520100000|2021-05-20 14:15:00|2598.5|2597|2598.5|2598|2600.5|2599.5|2593.5|2592.5|31582
1621520400000|2021-05-20 14:20:00|2599|2598.5|2603.5|2602.5|2603.5|2603|2597|2596.5|15623
1621520700000|2021-05-20 14:25:00|2604|2603|2607|2606.5|2607.5|2606.5|2603|2602|14603
1621521000000|2021-05-20 14:30:00|2606.5|2606|2602|2601.5|2608|2607|2602|2601.5|13321
1621521300000|2021-05-20 14:35:00|2601.5|2601|2603|2602|2603.5|2603|2599.5|2598.5|6176
1621521600000|2021-05-20 14:40:00|2603.5|2602.5|2607.5|2607|2608.5|2607.5|2603|2602.5|10073
1621521900000|2021-05-20 14:45:00|2608.5|2607.5|2603|2602.5|2609.5|2609|2602.5|2602|18556
1621522200000|2021-05-20 14:50:00|2602.5|2602|2598|2597.5|2604|2603.5|2598|2597|21013
1621522500000|2021-05-20 14:55:00|2598.5|2598|2599.5|2599|2601|2600.5|2597|2596.5|21531
1621522800000|2021-05-20 15:00:00|2600|2599.5|2606.5|2606|2607|2606.5|2599.5|2599|23513
1621523100000|2021-05-20 15:05:00|2607|2606.5|2605|2604.5|2608.5|2607.5|2602.5|2602|40449
1621523400000|2021-05-20 15:10:00|2605.5|2604|2601.5|2601|2606.5|2606|2601.5|2600.5|29942
1621523700000|2021-05-20 15:15:00|2602|2601.5|2605|2604.5|2607|2606.5|2602|2601.5|30025
1621524000000|2021-05-20 15:20:00|2604.5|2604|2606.5|2605.5|2608.5|2608|2604.5|2604|26785
1621524300000|2021-05-20 15:25:00|2606|2606|2608.5|2607.5|2610|2609|2606|2605.5|99130
1621580400000|2021-05-21 07:00:00|2611.5|2610.5|2616.5|2614.5|2620.5|2618|2606|2602.5|77689
1621580700000|2021-05-21 07:05:00|2616|2613.5|2616|2614.5|2619.5|2618|2610|2609|27918
1621581000000|2021-05-21 07:10:00|2615.5|2615|2619.5|2618|2619.5|2618.5|2615|2615|4486
1621581300000|2021-05-21 07:15:00|2620|2618.5|2621|2620.5|2629.5|2628.5|2620|2618.5|34200
1621581600000|2021-05-21 07:20:00|2621.5|2621|2625.5|2624.5|2626|2625|2621|2620|10293
1621581900000|2021-05-21 07:25:00|2626|2625|2632|2631|2636|2635.5|2625|2624.5|11659
1621582200000|2021-05-21 07:30:00|2631.5|2630.5|2619.5|2619|2631.5|2630.5|2619.5|2619|28887
1621582500000|2021-05-21 07:35:00|2620|2619.5|2617.5|2617|2622.5|2622|2617.5|2617|45544
1621582800000|2021-05-21 07:40:00|2618|2617.5|2616.5|2615.5|2619.5|2618.5|2613|2612|26271
1621583100000|2021-05-21 07:45:00|2617|2616|2612|2611|2617.5|2617|2612|2610.5|26032
1621583400000|2021-05-21 07:50:00|2611.5|2610.5|2616|2615|2617|2615.5|2611|2609.5|11492
1621583700000|2021-05-21 07:55:00|2615.5|2614.5|2610|2609|2617|2615.5|2609.5|2608.5|6263
1621584000000|2021-05-21 08:00:00|2609.5|2608.5|2606.5|2606|2613.5|2612.5|2606|2605|21823
1621584300000|2021-05-21 08:05:00|2606|2605.5|2612.5|2611.5|2612.5|2611.5|2605.5|2604.5|14849
1621584600000|2021-05-21 08:10:00|2612|2611|2611.5|2611|2612|2611|2608|2607|6472
1621584900000|2021-05-21 08:15:00|2612|2610.5|2609.5|2609|2613|2612|2609|2608|23016
1621585200000|2021-05-21 08:20:00|2610|2608.5|2605.5|2605|2610|2608.5|2602.5|2602|46918
1621585500000|2021-05-21 08:25:00|2606|2605.5|2598.5|2598|2607|2606.5|2598.5|2598|33944
1621585800000|2021-05-21 08:30:00|2599|2598.5|2600.5|2599|2605|2604|2598|2597|23150
1621586100000|2021-05-21 08:35:00|2600|2599.5|2600.5|2600|2603|2602.5|2599.5|2599|10577
1621586400000|2021-05-21 08:40:00|2600|2599.5|2604|2603|2605.5|2604.5|2600|2599.5|8114
1621586700000|2021-05-21 08:45:00|2604.5|2603.5|2603|2602.5|2606|2605|2601.5|2601|6027
1621587000000|2021-05-21 08:50:00|2603.5|2603|2603|2602.5|2605.5|2604.5|2601.5|2601|7660
1621587300000|2021-05-21 08:55:00|2602.5|2602|2603.5|2603|2604|2603|2601|2600.5|9073
1621587600000|2021-05-21 09:00:00|2604|2603.5|2606.5|2606|2607.5|2606.5|2603.5|2603|11336
1621587900000|2021-05-21 09:05:00|2607|2606.5|2603|2602.5|2608|2607.5|2603|2602.5|34040
1621588200000|2021-05-21 09:10:00|2603.5|2603|2601.5|2601|2604|2603.5|2598.5|2597.5|18697
1621588500000|2021-05-21 09:15:00|2602|2601.5|2598.5|2597.5|2602|2601.5|2596|2595|11910
1621588800000|2021-05-21 09:20:00|2598|2598|2598|2597.5|2598.5|2598|2595|2594|14749
1621589100000|2021-05-21 09:25:00|2598.5|2598|2599.5|2599|2600|2599.5|2596.5|2595.5|8580
1621589400000|2021-05-21 09:30:00|2599|2598.5|2598|2597|2599.5|2598.5|2597|2596.5|9622
1621589700000|2021-05-21 09:35:00|2597.5|2597.5|2600.5|2599.5|2600.5|2600|2597.5|2597|10538
1621590000000|2021-05-21 09:40:00|2601|2600|2603|2602.5|2604|2603.5|2600|2599.5|7074
1621590300000|2021-05-21 09:45:00|2603.5|2603|2609.5|2609|2610|2609|2602.5|2601.5|32129
1621590600000|2021-05-21 09:50:00|2610|2609.5|2612|2611.5|2613|2612.5|2608.5|2608|220919
1621590900000|2021-05-21 09:55:00|2612.5|2611|2608.5|2608|2612.5|2612|2606.5|2606|197814
1621591200000|2021-05-21 10:00:00|2609|2607.5|2612|2611|2612.5|2611|2606|2605|17879
1621591500000|2021-05-21 10:05:00|2612.5|2611.5|2612|2611|2616|2615.5|2611|2610|100688
1621591800000|2021-05-21 10:10:00|2612.5|2611.5|2613|2611.5|2614|2613|2610|2609.5|10012
1621592100000|2021-05-21 10:15:00|2612.5|2612|2615|2614|2615|2614.5|2611.5|2611|12608
1621592400000|2021-05-21 10:20:00|2615.5|2614.5|2615.5|2614.5|2617.5|2616.5|2612.5|2611.5|58436
1621592700000|2021-05-21 10:25:00|2615|2614|2614|2613.5|2617.5|2617|2612.5|2611.5|23454
1621593000000|2021-05-21 10:30:00|2613.5|2613|2612|2611|2614|2613|2610.5|2609.5|15635
1621593300000|2021-05-21 10:35:00|2612.5|2611.5|2614.5|2613.5|2615|2614.5|2611.5|2611|14452
1621593600000|2021-05-21 10:40:00|2614|2613|2610.5|2609.5|2614.5|2614|2607.5|2607|16544
1621593900000|2021-05-21 10:45:00|2611|2610|2612.5|2611.5|2614.5|2614|2610|2609|11974
1621594200000|2021-05-21 10:50:00|2612|2611|2613|2612|2616|2615|2611.5|2610.5|12970
1621594500000|2021-05-21 10:55:00|2612.5|2612.5|2608|2607|2614|2613.5|2607.5|2606.5|19591
1621594800000|2021-05-21 11:00:00|2608.5|2607.5|2609|2608|2612|2611|2606.5|2606|9792
1621595100000|2021-05-21 11:05:00|2609.5|2608.5|2607.5|2606.5|2610|2609.5|2607.5|2606.5|4517
1621595400000|2021-05-21 11:10:00|2608|2607|2604.5|2604|2608|2607.5|2603.5|2602.5|4310
1621595700000|2021-05-21 11:15:00|2605|2604.5|2604|2603|2606.5|2606|2603.5|2603|8159
1621596000000|2021-05-21 11:20:00|2603.5|2602.5|2602.5|2602|2603.5|2602.5|2599|2598.5|39592
1621596300000|2021-05-21 11:25:00|2603|2602.5|2606.5|2606|2607.5|2606.5|2601|2600|3763
1621596600000|2021-05-21 11:30:00|2606|2605.5|2607.5|2606.5|2608.5|2608|2605.5|2605|30368
1621596900000|2021-05-21 11:35:00|2608|2607|2608.5|2608|2609.5|2609|2607|2606.5|6965
1621597200000|2021-05-21 11:40:00|2608|2607.5|2615|2614|2616.5|2616|2608|2607.5|19740
1621597500000|2021-05-21 11:45:00|2614.5|2614.5|2614|2613|2615|2614.5|2613.5|2612.5|8134
1621597800000|2021-05-21 11:50:00|2614.5|2613.5|2619.5|2619|2619.5|2619|2614|2613.5|7765
1621598100000|2021-05-21 11:55:00|2620|2619.5|2621.5|2621|2624.5|2623.5|2620|2619|15149
1621598400000|2021-05-21 12:00:00|2622|2621.5|2620.5|2620|2623|2622.5|2618.5|2617.5|19284
1621598700000|2021-05-21 12:05:00|2621|2619.5|2623|2622.5|2624.5|2623.5|2620.5|2619.5|17136
1621599000000|2021-05-21 12:10:00|2623.5|2623|2623.5|2623|2624.5|2624|2622.5|2622|9665
1621599300000|2021-05-21 12:15:00|2624|2623.5|2619|2618.5|2624|2623.5|2618.5|2618|13221
1621599600000|2021-05-21 12:20:00|2619.5|2619|2612|2611|2621|2620.5|2611.5|2611|18869
1621599900000|2021-05-21 12:25:00|2612.5|2611.5|2612.5|2612|2615|2614|2612.5|2611|6370
1621600200000|2021-05-21 12:30:00|2613|2611.5|2611.5|2610.5|2613.5|2613|2611|2610|6903
1621600500000|2021-05-21 12:35:00|2612|2611|2612.5|2611.5|2615|2614|2611|2610.5|9773
1621600800000|2021-05-21 12:40:00|2612|2612|2614|2613.5|2615|2614|2611.5|2611|9332
1621601100000|2021-05-21 12:45:00|2614.5|2613|2617.5|2617|2617.5|2617|2613.5|2613|10690
1621601400000|2021-05-21 12:50:00|2618|2616.5|2616|2615.5|2618.5|2617.5|2615|2614.5|8350
1621601700000|2021-05-21 12:55:00|2616.5|2616|2616.5|2616|2618.5|2618|2616.5|2616|10623
1621602000000|2021-05-21 13:00:00|2616|2615.5|2616|2615.5|2619|2618.5|2615.5|2615|8657
1621602300000|2021-05-21 13:05:00|2616.5|2616|2615.5|2615|2616.5|2616|2614|2613|12662
1621602600000|2021-05-21 13:10:00|2616|2615.5|2615|2614|2616.5|2616|2614.5|2614|32622
1621602900000|2021-05-21 13:15:00|2615.5|2614.5|2608.5|2607.5|2615.5|2615|2607.5|2607|15518
1621603200000|2021-05-21 13:20:00|2609|2608|2611|2610.5|2611|2610.5|2609|2608|6233
1621603500000|2021-05-21 13:25:00|2611.5|2611|2612|2611.5|2613.5|2613|2610|2609.5|11308
1621603800000|2021-05-21 13:30:00|2612.5|2612|2610.5|2610|2613.5|2613|2608.5|2607.5|10975
1621604100000|2021-05-21 13:35:00|2610|2609.5|2609|2608|2613.5|2612.5|2607|2606|34020
1621604400000|2021-05-21 13:40:00|2609.5|2608.5|2611.5|2610.5|2613.5|2612.5|2609|2608|41465
1621604700000|2021-05-21 13:45:00|2611|2610|2612.5|2612|2615.5|2614.5|2609|2608|80000
1621605000000|2021-05-21 13:50:00|2612|2611.5|2616|2615|2619.5|2619|2610|2609.5|58703
1621605300000|2021-05-21 13:55:00|2616.5|2615.5|2614|2613|2618.5|2617.5|2613.5|2612.5|34388
1621605600000|2021-05-21 14:00:00|2613.5|2612.5|2607.5|2606.5|2614|2613.5|2606.5|2605.5|14966
1621605900000|2021-05-21 14:05:00|2608|2607|2609|2608.5|2611.5|2610.5|2605.5|2605|50796
1621606200000|2021-05-21 14:10:00|2608.5|2608|2605|2604.5|2609.5|2609|2604.5|2604|27393
1621606500000|2021-05-21 14:15:00|2605.5|2605|2607|2606.5|2608.5|2608|2605.5|2604.5|11359
1621606800000|2021-05-21 14:20:00|2607.5|2607|2605|2604|2610|2609.5|2604|2603|25272
1621607100000|2021-05-21 14:25:00|2605.5|2604.5|2607.5|2606.5|2608.5|2608|2604.5|2604|37543
1621607400000|2021-05-21 14:30:00|2607|2606|2611|2610.5|2612|2611.5|2606.5|2606|10078
1621607700000|2021-05-21 14:35:00|2611.5|2611|2614.5|2613.5|2615|2614.5|2610|2609.5|21241
1621608000000|2021-05-21 14:40:00|2614|2613|2615|2614|2618.5|2617.5|2612|2611.5|16834
1621608300000|2021-05-21 14:45:00|2614.5|2613.5|2614|2613.5|2617|2616|2612.5|2612|17294
1621608600000|2021-05-21 14:50:00|2614.5|2614|2618.5|2618|2622|2621.5|2614.5|2613.5|17052
1621608900000|2021-05-21 14:55:00|2619|2618.5|2619|2618|2621|2620.5|2618.5|2618|11689
1621609200000|2021-05-21 15:00:00|2618.5|2618.5|2620|2619.5|2623|2622|2618.5|2618|31246
1621609500000|2021-05-21 15:05:00|2620.5|2620|2621|2620.5|2624|2623.5|2620|2619.5|21746
1621609800000|2021-05-21 15:10:00|2621.5|2621|2619.5|2618.5|2624.5|2624|2619.5|2618.5|20648
1621610100000|2021-05-21 15:15:00|2620|2619|2621.5|2621|2622|2621.5|2618.5|2617.5|22381
1621610400000|2021-05-21 15:20:00|2621|2620.5|2622.5|2622|2623.5|2623|2621|2620.5|25517
1621610700000|2021-05-21 15:25:00|2623|2622.5|2624.5|2622.5|2624.5|2623.5|2619|2618.5|37566
1621839600000|2021-05-24 07:00:00|2644|2640.5|2636.5|2634|2646|2644|2634.5|2632|79175
1621839900000|2021-05-24 07:05:00|2637.5|2634.5|2633.5|2632.5|2639|2638|2632|2630|20602
1621840200000|2021-05-24 07:10:00|2634|2633|2628.5|2626.5|2635.5|2633.5|2626|2625|18177
1621840500000|2021-05-24 07:15:00|2629|2627|2628|2627|2629.5|2629|2623.5|2623|13465
1621840800000|2021-05-24 07:20:00|2627.5|2626.5|2624.5|2623.5|2627.5|2626.5|2622.5|2621|3759
1621841100000|2021-05-24 07:25:00|2624|2623|2631.5|2630.5|2631.5|2630.5|2623.5|2622.5|12871
1621841400000|2021-05-24 07:30:00|2631|2630|2632|2631.5|2634.5|2633.5|2628|2627|12513
1621841700000|2021-05-24 07:35:00|2632.5|2631|2631|2630|2632.5|2632|2628|2627|10730
1621842000000|2021-05-24 07:40:00|2631.5|2630.5|2634.5|2634|2637|2636|2631|2630.5|9237
1621842300000|2021-05-24 07:45:00|2634|2633.5|2628.5|2627.5|2634.5|2634|2628.5|2627.5|6685
1621842600000|2021-05-24 07:50:00|2629|2628|2629|2628.5|2629.5|2629|2627|2626|6255
1621842900000|2021-05-24 07:55:00|2629.5|2628|2629.5|2628.5|2631.5|2631|2629|2628|6562
1621843200000|2021-05-24 08:00:00|2629|2629|2623.5|2623|2630|2629.5|2623.5|2623|5489
1621843500000|2021-05-24 08:05:00|2624|2623.5|2626|2625.5|2626.5|2625.5|2622|2621|3282
1621843800000|2021-05-24 08:10:00|2626.5|2626|2626|2625.5|2628|2627|2625|2624.5|6728
1621844100000|2021-05-24 08:15:00|2626.5|2625|2621.5|2620.5|2627.5|2626.5|2620.5|2620|5669
1621844400000|2021-05-24 08:20:00|2622|2621|2622|2621|2622.5|2621.5|2619.5|2619|4491
1621844700000|2021-05-24 08:25:00|2621.5|2621.5|2621|2620|2622.5|2622|2619.5|2618.5|54824
1621845000000|2021-05-24 08:30:00|2621.5|2620.5|2618.5|2617.5|2621.5|2621|2618|2617|5297
1621845300000|2021-05-24 08:35:00|2618|2617|2615.5|2614.5|2618|2617|2614.5|2613.5|3874
1621845600000|2021-05-24 08:40:00|2615|2615|2619|2618|2619.5|2618.5|2614.5|2613.5|7743
1621845900000|2021-05-24 08:45:00|2618.5|2617.5|2617|2616|2621|2620|2616|2615.5|4048
1621846200000|2021-05-24 08:50:00|2616.5|2615.5|2616|2615.5|2618|2617|2615.5|2615|4090
1621846500000|2021-05-24 08:55:00|2616.5|2616|2615|2614.5|2618|2617|2614.5|2614|3534
1621846800000|2021-05-24 09:00:00|2615.5|2615|2616.5|2615.5|2618|2617.5|2614.5|2614|4550
1621847100000|2021-05-24 09:05:00|2617.5|2616|2621.5|2621|2622|2621.5|2615.5|2615|9084
1621847400000|2021-05-24 09:10:00|2622|2620.5|2624.5|2623.5|2624.5|2623.5|2621|2620.5|8843
1621847700000|2021-05-24 09:15:00|2625|2624|2624.5|2624|2626.5|2625.5|2623.5|2622.5|4356
1621848000000|2021-05-24 09:20:00|2625|2624.5|2625|2624|2628.5|2627.5|2624.5|2624|3558
1621848300000|2021-05-24 09:25:00|2625.5|2624.5|2624|2623.5|2627|2626|2623.5|2623|7852
1621848600000|2021-05-24 09:30:00|2624.5|2624|2622.5|2622|2625|2624|2622|2621.5|5532
1621848900000|2021-05-24 09:35:00|2622|2621.5|2621.5|2621|2624.5|2624|2621.5|2621|7303
1621849200000|2021-05-24 09:40:00|2622|2621.5|2621.5|2620.5|2623|2622.5|2621|2620.5|33310
1621849500000|2021-05-24 09:45:00|2622|2621|2621.5|2620.5|2623|2622|2621|2620.5|4016
1621849800000|2021-05-24 09:50:00|2621|2621|2621|2620.5|2622.5|2622|2620|2619|12370
1621850100000|2021-05-24 09:55:00|2621.5|2620|2620|2619.5|2621.5|2621|2620|2619.5|3494
1621850400000|2021-05-24 10:00:00|2619.5|2619|2621|2620.5|2621.5|2621|2619.5|2619|4449
1621850700000|2021-05-24 10:05:00|2620.5|2620|2620|2619.5|2621|2620|2620|2619.5|2965
1621851000000|2021-05-24 10:10:00|2619.5|2619|2616.5|2616|2619.5|2619|2616.5|2616|11087
1621851300000|2021-05-24 10:15:00|2616|2615.5|2615.5|2614.5|2616|2615.5|2613.5|2613|3970
1621851600000|2021-05-24 10:20:00|2615|2614|2614.5|2614|2616|2615|2613.5|2613|5839
1621851900000|2021-05-24 10:25:00|2615|2614.5|2615.5|2615|2615.5|2615|2614|2613|4529
1621852200000|2021-05-24 10:30:00|2616|2614.5|2617|2616.5|2619|2618|2616|2614.5|13281
1621852500000|2021-05-24 10:35:00|2616.5|2616|2617|2616.5|2617.5|2617|2615.5|2615|3377
1621852800000|2021-05-24 10:40:00|2617.5|2616|2616.5|2616|2618|2617.5|2616.5|2616|1781
1621853100000|2021-05-24 10:45:00|2616|2615.5|2615.5|2615|2617|2616.5|2615.5|2615|3178
1621853400000|2021-05-24 10:50:00|2615|2614.5|2614.5|2614|2615|2614.5|2614|2613|1547
1621853700000|2021-05-24 10:55:00|2614|2613.5|2615.5|2615|2616|2615.5|2614|2613.5|4197
1621854000000|2021-05-24 11:00:00|2615|2614.5|2617.5|2617|2618.5|2618|2615|2614.5|19895
1621854300000|2021-05-24 11:05:00|2617|2616.5|2617|2616|2618.5|2618|2616|2615|31437
1621854600000|2021-05-24 11:10:00|2616.5|2615.5|2617|2616|2617.5|2617|2616|2615|3068
1621854900000|2021-05-24 11:15:00|2616.5|2615.5|2615|2614|2617|2615.5|2614.5|2614|3523
1621855200000|2021-05-24 11:20:00|2614.5|2614.5|2616|2615.5|2617|2616|2614.5|2614|3360
1621855500000|2021-05-24 11:25:00|2615.5|2615|2615.5|2615|2616|2615.5|2615|2614.5|2446
1621855800000|2021-05-24 11:30:00|2616|2615.5|2615.5|2614.5|2616|2615.5|2614.5|2614|1999
1621856100000|2021-05-24 11:35:00|2615|2614|2613.5|2613|2615|2614.5|2613|2612.5|5126
1621856400000|2021-05-24 11:40:00|2614|2613.5|2613|2612.5|2614.5|2614|2613|2612.5|21505
1621856700000|2021-05-24 11:45:00|2613.5|2613|2616|2615.5|2617|2616|2613.5|2613|5171
1621857000000|2021-05-24 11:50:00|2615.5|2615|2615|2614|2617.5|2616.5|2614.5|2614|7652
1621857300000|2021-05-24 11:55:00|2615.5|2614.5|2616|2615|2616|2615.5|2614.5|2614|2277
1621857600000|2021-05-24 12:00:00|2615.5|2614.5|2617|2616.5|2617|2616.5|2615|2614.5|1633
1621857900000|2021-05-24 12:05:00|2617.5|2616|2616.5|2616|2618|2617|2616.5|2616|1327
1621858200000|2021-05-24 12:10:00|2617|2616.5|2615.5|2615|2617|2616.5|2615.5|2615|5109
1621858500000|2021-05-24 12:15:00|2615|2614.5|2614|2613|2615.5|2615|2614|2613|3053
1621858800000|2021-05-24 12:20:00|2613.5|2613.5|2614.5|2613.5|2615|2614.5|2613.5|2613|7422
1621859100000|2021-05-24 12:25:00|2614|2613|2614.5|2613.5|2614.5|2613.5|2612|2611.5|11224
1621859400000|2021-05-24 12:30:00|2615|2614|2617.5|2617|2618|2617.5|2615|2614|5547
1621859700000|2021-05-24 12:35:00|2617|2616.5|2617.5|2617|2617.5|2617|2616.5|2616|653951
1621860000000|2021-05-24 12:40:00|2617|2616.5|2617.5|2617|2618.5|2618|2616.5|2616|0
1621860300000|2021-05-24 12:45:00|2617|2616.5|2614.5|2614|2618|2617.5|2613|2612.5|2141
1621860600000|2021-05-24 12:50:00|2614|2613.5|2616.5|2615.5|2616.5|2616|2614|2613.5|3787
1621860900000|2021-05-24 12:55:00|2616|2616|2618|2617.5|2618.5|2617.5|2616|2615.5|5855
1621861200000|2021-05-24 13:00:00|2617.5|2617|2619.5|2619|2620|2619.5|2617.5|2616.5|31619
1621861500000|2021-05-24 13:05:00|2619|2618.5|2617.5|2616.5|2619.5|2619|2617|2616.5|5842
1621861800000|2021-05-24 13:10:00|2618|2617|2617|2616|2618|2617.5|2616|2615.5|9946
1621862100000|2021-05-24 13:15:00|2616.5|2616.5|2615.5|2614.5|2617.5|2616.5|2615.5|2614.5|4693
1621862400000|2021-05-24 13:20:00|2616|2615|2619.5|2619|2619.5|2619|2616|2615|5015
1621862700000|2021-05-24 13:25:00|2620|2618.5|2618.5|2618|2620|2618.5|2618|2617.5|4693
1621863000000|2021-05-24 13:30:00|2619|2617.5|2615|2614.5|2619|2618.5|2612.5|2612|14961
1621863300000|2021-05-24 13:35:00|2614.5|2614|2609|2608|2615|2614.5|2607.5|2607|19688
1621863600000|2021-05-24 13:40:00|2608.5|2607.5|2612.5|2611.5|2614|2613|2606|2605.5|11511
1621863900000|2021-05-24 13:45:00|2612|2611|2609.5|2609|2613|2612.5|2609.5|2609|17214
1621864200000|2021-05-24 13:50:00|2609|2608.5|2615.5|2615|2616|2615.5|2609|2608|18367
1621864500000|2021-05-24 13:55:00|2616|2615.5|2616|2615.5|2617|2616.5|2614.5|2614|6802
1621864800000|2021-05-24 14:00:00|2615.5|2615|2616|2615|2617.5|2617|2615|2614.5|9612
1621865100000|2021-05-24 14:05:00|2616.5|2615.5|2615.5|2615|2618|2617|2614|2613.5|20383
1621865400000|2021-05-24 14:10:00|2616|2615.5|2614|2613|2617|2616|2613|2612.5|12178
1621865700000|2021-05-24 14:15:00|2614.5|2613.5|2615|2614.5|2616|2615|2612|2611.5|7019
1621866000000|2021-05-24 14:20:00|2614.5|2614|2614|2613.5|2615.5|2615|2613|2612.5|5338
1621866300000|2021-05-24 14:25:00|2614.5|2614|2614.5|2614|2615.5|2615|2614|2613.5|0
1621866600000|2021-05-24 14:30:00|2615|2614.5|2614|2613|2616.5|2615.5|2612.5|2612|0
1621866900000|2021-05-24 14:35:00|2613.5|2613.5|2614.5|2614|2615|2614.5|2613.5|2612.5|0
1621867200000|2021-05-24 14:40:00|2615|2613.5|2615.5|2614.5|2617|2616|2614|2613.5|0
1621867500000|2021-05-24 14:45:00|2615|2615|2616.5|2615.5|2617|2616|2615|2614|0
1621867800000|2021-05-24 14:50:00|2617|2616|2621.5|2621|2622|2621.5|2617|2616|0
1621868100000|2021-05-24 14:55:00|2622.5|2621.5|2621|2620.5|2623|2622.5|2620|2619|0
1621868400000|2021-05-24 15:00:00|2621.5|2621|2622.5|2622|2624|2623.5|2621|2620.5|0
1621868700000|2021-05-24 15:05:00|2622|2621.5|2625|2624.5|2625|2624.5|2622|2621.5|0
1621869000000|2021-05-24 15:10:00|2624.5|2624|2624|2623.5|2625|2624.5|2623|2622.5|0
1621869300000|2021-05-24 15:15:00|2623.5|2623|2624|2623.5|2625|2624.5|2622.5|2622|0
1621869600000|2021-05-24 15:20:00|2624.5|2623|2624|2623.5|2626|2625|2623.5|2621|0
1621869900000|2021-05-24 15:25:00|2624.5|2624|2626.5|2625.5|2627.5|2627|2624|2623.5|7034
1621926000000|2021-05-25 07:00:00|2579.5|2577.5|2583.5|2581|2590|2589|2579.5|2577.5|105028
1621926300000|2021-05-25 07:05:00|2583|2580.5|2582|2580.5|2586.5|2585|2575.5|2573.5|28053
1621926600000|2021-05-25 07:10:00|2581.5|2581|2583|2582.5|2584.5|2583|2578.5|2577|6963
1621926900000|2021-05-25 07:15:00|2584|2583|2596.5|2595.5|2596.5|2595.5|2581.5|2580.5|82894
1621927200000|2021-05-25 07:20:00|2597|2596|2593|2591.5|2597|2596.5|2591.5|2590.5|8696
1621927500000|2021-05-25 07:25:00|2592.5|2592|2583|2582|2593|2592.5|2582.5|2581|8988
1621927800000|2021-05-25 07:30:00|2583.5|2582.5|2588|2587.5|2589.5|2588|2583.5|2582|5594
1621928100000|2021-05-25 07:35:00|2588.5|2588|2586.5|2586|2590|2589|2586|2585|17437
1621928400000|2021-05-25 07:40:00|2587|2586.5|2583.5|2582.5|2587|2586.5|2581|2580|20064
1621928700000|2021-05-25 07:45:00|2583|2582|2587.5|2587|2589|2588.5|2582|2581|24191
1621929000000|2021-05-25 07:50:00|2587|2586.5|2585.5|2585|2589|2588|2584.5|2583.5|7431
1621929300000|2021-05-25 07:55:00|2586|2585.5|2586.5|2586|2589.5|2589|2586|2585|16430
1621929600000|2021-05-25 08:00:00|2587|2586.5|2592|2591|2593.5|2593|2587|2586.5|12286
1621929900000|2021-05-25 08:05:00|2591.5|2590.5|2597.5|2596.5|2597.5|2597|2590|2589|7868
1621930200000|2021-05-25 08:10:00|2598|2597|2599|2598|2600|2599|2597|2596.5|21603
1621930500000|2021-05-25 08:15:00|2599.5|2598.5|2592.5|2591.5|2601|2600.5|2591|2590.5|18565
1621930800000|2021-05-25 08:20:00|2593|2592|2591.5|2590.5|2595|2594.5|2590|2589|7503
1621931100000|2021-05-25 08:25:00|2592|2590|2590.5|2590|2592.5|2592|2588.5|2588|7873
1621931400000|2021-05-25 08:30:00|2591|2590.5|2596.5|2595.5|2596.5|2596|2591|2590|11813
1621931700000|2021-05-25 08:35:00|2596|2596|2596|2595.5|2597|2596.5|2593.5|2592.5|10597
1621932000000|2021-05-25 08:40:00|2596.5|2596|2593|2592.5|2597|2596.5|2592.5|2591.5|14015
1621932300000|2021-05-25 08:45:00|2593.5|2593|2597|2596.5|2598.5|2597.5|2593.5|2592.5|7385
1621932600000|2021-05-25 08:50:00|2596.5|2596|2599|2598.5|2600|2599.5|2595.5|2595|10090
1621932900000|2021-05-25 08:55:00|2599.5|2599|2601|2600.5|2601|2600.5|2599.5|2599|7226
1621933200000|2021-05-25 09:00:00|2600.5|2600|2598|2597|2601.5|2601|2595.5|2595|18038
1621933500000|2021-05-25 09:05:00|2597.5|2597.5|2599|2598.5|2600.5|2600|2597.5|2597|8102
1621933800000|2021-05-25 09:10:00|2598.5|2598|2598.5|2597.5|2599|2598.5|2597|2596|7951
1621934100000|2021-05-25 09:15:00|2598|2597|2598|2597.5|2599|2598.5|2597|2596.5|6286
1621934400000|2021-05-25 09:20:00|2597.5|2597|2597.5|2597|2598|2597.5|2595.5|2594.5|8303
1621934700000|2021-05-25 09:25:00|2598|2597.5|2598.5|2598|2599.5|2599|2597.5|2597|7927
1621935000000|2021-05-25 09:30:00|2598|2597.5|2597.5|2597|2599|2598.5|2597|2596.5|7073
1621935300000|2021-05-25 09:35:00|2598|2597.5|2597.5|2596.5|2598|2597.5|2596.5|2596|6501
1621935600000|2021-05-25 09:40:00|2598|2597|2597.5|2597|2598.5|2598|2597.5|2597|4755
1621935900000|2021-05-25 09:45:00|2597|2596.5|2596.5|2596|2598.5|2598|2594|2593.5|71359
1621936200000|2021-05-25 09:50:00|2597|2596.5|2598.5|2597.5|2599|2598.5|2596.5|2596|16802
1621936500000|2021-05-25 09:55:00|2599|2598|2601|2600.5|2602|2601.5|2598|2597|14082
1621936800000|2021-05-25 10:00:00|2601.5|2601|2598.5|2597.5|2602|2601.5|2597.5|2597|5630
1621937100000|2021-05-25 10:05:00|2598|2597|2598|2597|2598|2597.5|2596.5|2596|6915
1621937400000|2021-05-25 10:10:00|2597.5|2597.5|2596|2595.5|2599|2598|2596|2595|6499
1621937700000|2021-05-25 10:15:00|2596.5|2596|2598|2597.5|2598|2597.5|2595|2594|7071
1621938000000|2021-05-25 10:20:00|2598.5|2597|2602.5|2602|2604|2603.5|2597|2596.5|8837
1621938300000|2021-05-25 10:25:00|2602|2601.5|2601.5|2600.5|2602.5|2602|2601|2600|9107
1621938600000|2021-05-25 10:30:00|2602|2601|2601.5|2601|2602.5|2602|2601.5|2600.5|4523
1621938900000|2021-05-25 10:35:00|2602|2601.5|2604|2603.5|2605|2604.5|2602|2601|8593
1621939200000|2021-05-25 10:40:00|2604.5|2604|2607|2606.5|2607|2606.5|2604.5|2603.5|8465
1621939500000|2021-05-25 10:45:00|2606.5|2606|2605|2604.5|2607|2606|2604.5|2604|4900
1621939800000|2021-05-25 10:50:00|2604.5|2604|2605.5|2605|2606|2605.5|2603.5|2603|7362
1621940100000|2021-05-25 10:55:00|2606|2605.5|2604|2603.5|2606|2605.5|2604|2603|9111
1621940400000|2021-05-25 11:00:00|2603.5|2603|2605|2604.5|2605|2604.5|2603.5|2603|4107
1621940700000|2021-05-25 11:05:00|2605.5|2605|2605.5|2605|2607.5|2607|2605|2604.5|8198
1621941000000|2021-05-25 11:10:00|2605|2604.5|2605|2604.5|2605.5|2605|2604|2603|7709
1621941300000|2021-05-25 11:15:00|2604.5|2604|2607.5|2607|2608|2607|2604.5|2604|16227
1621941600000|2021-05-25 11:20:00|2608|2607.5|2606.5|2606|2608.5|2608|2606.5|2606|5476
1621941900000|2021-05-25 11:25:00|2607|2606.5|2603|2602.5|2607.5|2606.5|2603|2602|12298
1621942200000|2021-05-25 11:30:00|2603.5|2603|2602|2601.5|2604.5|2604|2602|2601|5794
1621942500000|2021-05-25 11:35:00|2602.5|2602|2601|2600.5|2603|2602.5|2601|2600.5|8703
1621942800000|2021-05-25 11:40:00|2601.5|2601|2601|2600.5|2602|2601.5|2600|2599.5|7463
1621943100000|2021-05-25 11:45:00|2601.5|2601|2604.5|2604|2605.5|2605|2601|2600.5|5297
1621943400000|2021-05-25 11:50:00|2604|2603.5|2604.5|2604|2605.5|2604.5|2603.5|2603|10479
1621943700000|2021-05-25 11:55:00|2604|2603.5|2602.5|2602|2606|2605.5|2602.5|2602|9829
1621944000000|2021-05-25 12:00:00|2603|2602.5|2597.5|2597|2605.5|2604.5|2597.5|2597|30004
1621944300000|2021-05-25 12:05:00|2598|2597.5|2604.5|2604|2605|2604.5|2598|2597.5|10037
1621944600000|2021-05-25 12:10:00|2604|2603.5|2605|2604.5|2605.5|2605|2602|2601.5|7894
1621944900000|2021-05-25 12:15:00|2604.5|2604|2604.5|2604|2606|2605.5|2603|2602.5|7814
1621945200000|2021-05-25 12:20:00|2604|2603.5|2605.5|2604.5|2606|2605|2603.5|2602.5|6409
1621945500000|2021-05-25 12:25:00|2605|2605|2606|2605.5|2607.5|2607|2603.5|2603|42287
1621945800000|2021-05-25 12:30:00|2606.5|2605|2608.5|2608|2609|2608|2605|2604.5|13740
1621946100000|2021-05-25 12:35:00|2609|2608.5|2610|2609.5|2610.5|2610|2608.5|2608|22245
1621946400000|2021-05-25 12:40:00|2610.5|2608.5|2610.5|2610|2611.5|2610.5|2608|2607.5|31937
1621946700000|2021-05-25 12:45:00|2610|2609.5|2606.5|2606|2610.5|2610|2605.5|2605|7695
1621947000000|2021-05-25 12:50:00|2607|2606.5|2603|2602|2607|2606.5|2603|2602|9096
1621947300000|2021-05-25 12:55:00|2603.5|2602.5|2603.5|2603|2604|2603.5|2601.5|2600.5|11938
1621947600000|2021-05-25 13:00:00|2603|2602.5|2606.5|2606|2606.5|2606|2603|2602|11632
1621947900000|2021-05-25 13:05:00|2606|2605.5|2604|2603.5|2606|2605.5|2603.5|2603|7365
1621948200000|2021-05-25 13:10:00|2604.5|2604|2603.5|2603|2605.5|2604.5|2603|2602|8487
1621948500000|2021-05-25 13:15:00|2604|2603.5|2603|2602.5|2604.5|2604|2602|2601|7395
1621948800000|2021-05-25 13:20:00|2602.5|2602|2604.5|2604|2605.5|2605|2601.5|2601|9671
1621949100000|2021-05-25 13:25:00|2605|2604.5|2605|2604.5|2606|2605.5|2603.5|2603|16736
1621949400000|2021-05-25 13:30:00|2605.5|2605|2605.5|2604.5|2608|2607|2600|2599.5|23843
1621949700000|2021-05-25 13:35:00|2606|2605|2610|2609.5|2612.5|2612|2606|2605|44039
1621950000000|2021-05-25 13:40:00|2610.5|2610|2607.5|2606.5|2611.5|2611|2607|2606|13448
1621950300000|2021-05-25 13:45:00|2607|2606|2609|2608.5|2609.5|2609|2605|2604.5|9539
1621950600000|2021-05-25 13:50:00|2609.5|2609|2597.5|2597|2609.5|2609|2594|2593|17366
1621950900000|2021-05-25 13:55:00|2598|2597.5|2601.5|2600.5|2601.5|2600.5|2596.5|2596|6778
1621951200000|2021-05-25 14:00:00|2601|2600|2595|2594.5|2602|2601|2594|2593.5|18985
1621951500000|2021-05-25 14:05:00|2595.5|2595|2597|2596|2598|2597|2592.5|2591.5|13141
1621951800000|2021-05-25 14:10:00|2597.5|2596.5|2594|2593.5|2598|2597|2591.5|2591|20729
1621952100000|2021-05-25 14:15:00|2594.5|2594|2599|2598.5|2599.5|2599|2594|2593.5|15526
1621952400000|2021-05-25 14:20:00|2599.5|2599|2598.5|2598|2601.5|2600.5|2597.5|2597|9571
1621952700000|2021-05-25 14:25:00|2599|2598.5|2596.5|2596|2599|2598.5|2596|2595.5|10956
1621953000000|2021-05-25 14:30:00|2596|2595.5|2598|2597|2601.5|2600.5|2596|2595.5|16413
1621953300000|2021-05-25 14:35:00|2597.5|2597.5|2599|2598|2599.5|2599|2595|2594|16397
1621953600000|2021-05-25 14:40:00|2598.5|2598.5|2598.5|2598|2599.5|2598.5|2597.5|2597|6026
1621953900000|2021-05-25 14:45:00|2599|2598.5|2599.5|2599|2603|2602|2597|2596.5|18075
1621954200000|2021-05-25 14:50:00|2599|2598.5|2601.5|2600.5|2604.5|2604|2599|2598|15650
1621954500000|2021-05-25 14:55:00|2602|2601|2599.5|2599|2603.5|2602.5|2599|2598|32037
1621954800000|2021-05-25 15:00:00|2600|2599.5|2594|2593.5|2600|2599.5|2593|2592.5|42878
1621955100000|2021-05-25 15:05:00|2593.5|2593|2592|2591.5|2594|2593|2590|2589.5|19990
1621955400000|2021-05-25 15:10:00|2591.5|2591|2595|2594.5|2596|2595.5|2591.5|2591|89848
1621955700000|2021-05-25 15:15:00|2594.5|2594|2592|2591.5|2596.5|2596|2592|2591|38715
1621956000000|2021-05-25 15:20:00|2591.5|2591|2589|2588.5|2592|2591.5|2589|2588.5|12391
1621956300000|2021-05-25 15:25:00|2589.5|2589|2585.5|2585|2589.5|2589|2585|2584|16120
1622012400000|2021-05-26 07:00:00|2586|2585.5|2582|2579.5|2595|2588.5|2572.5|2570|46333
1622012700000|2021-05-26 07:05:00|2583|2580|2582.5|2581.5|2588.5|2586.5|2580.5|2579.5|7808
1622013000000|2021-05-26 07:10:00|2583|2582|2573|2571|2584|2582.5|2571|2569.5|36735
1622013300000|2021-05-26 07:15:00|2573.5|2571.5|2567.5|2566.5|2579|2577.5|2566.5|2565|33260
1622013600000|2021-05-26 07:20:00|2568|2567|2563.5|2562.5|2568.5|2567.5|2563.5|2562.5|15430
1622013900000|2021-05-26 07:25:00|2564|2563|2559|2558.5|2565|2564|2558|2557|115294
1622014200000|2021-05-26 07:30:00|2559.5|2559|2557.5|2557|2562|2561.5|2555|2554|29461
1622014500000|2021-05-26 07:35:00|2558|2557.5|2558.5|2557.5|2558.5|2557.5|2553.5|2553|35705
1622014800000|2021-05-26 07:40:00|2559|2558|2551|2550|2559.5|2558.5|2550|2549.5|28821
1622015100000|2021-05-26 07:45:00|2551.5|2549.5|2555.5|2554.5|2557|2556|2549|2548|27735
1622015400000|2021-05-26 07:50:00|2555|2554|2552.5|2551.5|2555|2554|2547|2546|37175
1622015700000|2021-05-26 07:55:00|2553|2552|2555|2554|2556.5|2555.5|2551.5|2551|20064
1622016000000|2021-05-26 08:00:00|2555.5|2554.5|2552.5|2552|2557|2556.5|2552|2551|19865
1622016300000|2021-05-26 08:05:00|2553|2552.5|2556.5|2556|2562.5|2561.5|2553|2552.5|23155
1622016600000|2021-05-26 08:10:00|2556|2555.5|2556|2555.5|2557|2556.5|2552.5|2551.5|27713
1622016900000|2021-05-26 08:15:00|2556.5|2556|2550.5|2549.5|2557|2556|2549.5|2548.5|19819
1622017200000|2021-05-26 08:20:00|2551|2550|2550|2549|2552.5|2551.5|2549|2548.5|32896
1622017500000|2021-05-26 08:25:00|2549.5|2548.5|2551|2550.5|2552|2551|2548|2547|15129
1622017800000|2021-05-26 08:30:00|2551.5|2551|2552.5|2551.5|2555.5|2554|2546.5|2545|40457
1622018100000|2021-05-26 08:35:00|2553|2552|2556|2555|2558.5|2557|2553|2552|27066
1622018400000|2021-05-26 08:40:00|2555.5|2555.5|2553|2552|2557.5|2556|2552|2551.5|18379
1622018700000|2021-05-26 08:45:00|2553.5|2552.5|2548|2547|2555|2554|2546|2545.5|24832
1622019000000|2021-05-26 08:50:00|2548.5|2547.5|2543.5|2543|2548.5|2547.5|2543|2542.5|38741
1622019300000|2021-05-26 08:55:00|2544|2543.5|2545|2544|2547|2546.5|2543|2542.5|24913
1622019600000|2021-05-26 09:00:00|2545.5|2544.5|2549.5|2548.5|2551|2550.5|2545|2544.5|26032
1622019900000|2021-05-26 09:05:00|2549|2549|2548.5|2548|2550|2549|2545.5|2545|15236
1622020200000|2021-05-26 09:10:00|2549|2547.5|2552|2551.5|2554|2553|2547.5|2547|27849
1622020500000|2021-05-26 09:15:00|2551.5|2551|2549|2548|2554|2553|2548|2547|84997
1622020800000|2021-05-26 09:20:00|2548.5|2547.5|2549|2548.5|2553|2552|2548|2547|22412
1622021100000|2021-05-26 09:25:00|2549.5|2548|2549.5|2548.5|2550|2549|2546|2545|12481
1622021400000|2021-05-26 09:30:00|2549|2549|2545|2544|2551.5|2550.5|2545|2544|19255
1622021700000|2021-05-26 09:35:00|2544.5|2544.5|2544|2543.5|2545.5|2544.5|2542.5|2541.5|36751
1622022000000|2021-05-26 09:40:00|2543.5|2543|2547|2546|2547|2546.5|2542.5|2541.5|36339
1622022300000|2021-05-26 09:45:00|2546.5|2545.5|2536|2535.5|2547|2545.5|2536|2535.5|48439
1622022600000|2021-05-26 09:50:00|2536.5|2535|2533.5|2533|2539|2538.5|2533|2532|37104
1622022900000|2021-05-26 09:55:00|2533|2532.5|2535.5|2535|2537.5|2536.5|2533|2532.5|12088
1622023200000|2021-05-26 10:00:00|2536|2534.5|2538|2537.5|2538.5|2537.5|2534|2533.5|18617
1622023500000|2021-05-26 10:05:00|2538.5|2538|2538|2537.5|2540|2538.5|2537.5|2536.5|7428
1622023800000|2021-05-26 10:10:00|2538.5|2538|2537.5|2537|2540|2539.5|2537|2536.5|11822
1622024100000|2021-05-26 10:15:00|2538|2537.5|2534|2533|2538.5|2538|2534|2533|12905
1622024400000|2021-05-26 10:20:00|2533.5|2532.5|2534.5|2534|2535.5|2534.5|2532.5|2532|4444
1622024700000|2021-05-26 10:25:00|2535|2533.5|2535|2534.5|2537.5|2537|2534|2533|10278
1622025000000|2021-05-26 10:30:00|2535.5|2535|2539|2538.5|2540|2539|2535|2534.5|9776
1622025300000|2021-05-26 10:35:00|2538.5|2538|2535|2534.5|2539.5|2538.5|2535|2534.5|10306
1622025600000|2021-05-26 10:40:00|2534.5|2534|2531.5|2531|2535|2534|2530.5|2530|14827
1622025900000|2021-05-26 10:45:00|2532|2530.5|2528.5|2528|2532|2530.5|2527.5|2527|17295
1622026200000|2021-05-26 10:50:00|2529|2528.5|2529|2528.5|2532.5|2531.5|2528|2527|15745
1622026500000|2021-05-26 10:55:00|2528.5|2527.5|2522|2521|2528.5|2527.5|2521|2520.5|36495
1622026800000|2021-05-26 11:00:00|2521.5|2521.5|2523.5|2523|2526|2525|2521|2520.5|40095
1622027100000|2021-05-26 11:05:00|2523|2522.5|2520.5|2520|2523.5|2523|2519.5|2519|38961
1622027400000|2021-05-26 11:10:00|2521|2520.5|2521.5|2521|2523|2522|2520|2519.5|14654
1622027700000|2021-05-26 11:15:00|2522|2521.5|2527|2526.5|2527.5|2526.5|2522|2521.5|18928
1622028000000|2021-05-26 11:20:00|2526.5|2526|2524|2523.5|2527|2526.5|2523|2522.5|12079
1622028300000|2021-05-26 11:25:00|2524.5|2523|2520|2519.5|2524.5|2523.5|2520|2519.5|17514
1622028600000|2021-05-26 11:30:00|2519.5|2519|2514|2513|2520|2519.5|2513.5|2513|32198
1622028900000|2021-05-26 11:35:00|2514.5|2513.5|2512|2511|2516.5|2515.5|2512|2511|21799
1622029200000|2021-05-26 11:40:00|2512.5|2511.5|2511.5|2510.5|2515|2514.5|2511|2510|20259
1622029500000|2021-05-26 11:45:00|2511|2511|2509.5|2508.5|2512|2511|2509|2508|43562
1622029800000|2021-05-26 11:50:00|2509|2509|2510.5|2510|2511.5|2510.5|2509|2509|15995
1622030100000|2021-05-26 11:55:00|2510|2509.5|2507.5|2506.5|2510|2509.5|2504.5|2503.5|29913
1622030400000|2021-05-26 12:00:00|2507|2507|2511.5|2510.5|2514.5|2513.5|2507|2507|18102
1622030700000|2021-05-26 12:05:00|2510.5|2510|2516|2515.5|2517.5|2516.5|2510|2509|33940
1622031000000|2021-05-26 12:10:00|2515.5|2515|2518.5|2518|2520|2519|2515|2514|27432
1622031300000|2021-05-26 12:15:00|2519|2518.5|2525|2524|2525|2524|2518.5|2518.5|15776
1622031600000|2021-05-26 12:20:00|2525.5|2524.5|2525|2524|2528|2527|2525|2524|11249
1622031900000|2021-05-26 12:25:00|2525.5|2524.5|2524|2523|2527.5|2526.5|2523.5|2523|16630
1622032200000|2021-05-26 12:30:00|2523.5|2522.5|2526|2525|2526.5|2525.5|2523|2522|8156
1622032500000|2021-05-26 12:35:00|2526.5|2525.5|2525.5|2525|2526.5|2526|2523|2522.5|13174
1622032800000|2021-05-26 12:40:00|2525|2524.5|2527|2526|2529|2528|2525|2524.5|8106
1622033100000|2021-05-26 12:45:00|2526.5|2525.5|2525|2524.5|2527.5|2527|2525|2524.5|8358
1622033400000|2021-05-26 12:50:00|2525.5|2525|2523.5|2523|2527|2526|2523.5|2523|6142
1622033700000|2021-05-26 12:55:00|2523|2522.5|2521|2520|2523.5|2522.5|2520.5|2520|6600
1622034000000|2021-05-26 13:00:00|2520.5|2520.5|2521.5|2521|2522.5|2522|2520.5|2519.5|10212
1622034300000|2021-05-26 13:05:00|2521|2520.5|2520.5|2520|2522|2521.5|2519|2518.5|8916
1622034600000|2021-05-26 13:10:00|2520|2519.5|2519.5|2519|2522|2521.5|2518|2517|20796
1622034900000|2021-05-26 13:15:00|2519|2518.5|2517.5|2516.5|2521|2520.5|2516.5|2516|16739
1622035200000|2021-05-26 13:20:00|2518|2517|2517.5|2516.5|2522|2521|2517|2516.5|10234
1622035500000|2021-05-26 13:25:00|2517|2517|2519|2518.5|2520.5|2520|2517|2516|15980
1622035800000|2021-05-26 13:30:00|2518.5|2518|2522.5|2521.5|2525|2524|2518|2517.5|39410
1622036100000|2021-05-26 13:35:00|2523|2522|2518.5|2518|2523|2522.5|2514|2513|26522
1622036400000|2021-05-26 13:40:00|2518|2517.5|2515|2514.5|2520|2519|2513.5|2512.5|19379
1622036700000|2021-05-26 13:45:00|2515.5|2515|2511|2510.5|2517.5|2517|2511|2510|18363
1622037000000|2021-05-26 13:50:00|2510.5|2510|2520.5|2519.5|2522|2521|2509.5|2509|31013
1622037300000|2021-05-26 13:55:00|2521|2520|2521.5|2520.5|2524|2523|2518.5|2518|17896
1622037600000|2021-05-26 14:00:00|2521|2520|2528.5|2527.5|2529|2528|2521|2519.5|16309
1622037900000|2021-05-26 14:05:00|2529|2528|2525|2524|2531|2529.5|2523|2522.5|17726
1622038200000|2021-05-26 14:10:00|2525.5|2524.5|2531.5|2531|2532|2531|2524.5|2523.5|15287
1622038500000|2021-05-26 14:15:00|2532|2531.5|2536.5|2536|2537|2536.5|2530|2529.5|42001
1622038800000|2021-05-26 14:20:00|2537|2535.5|2534.5|2534|2541.5|2541|2533.5|2532.5|29527
1622039100000|2021-05-26 14:25:00|2535|2534.5|2530.5|2529.5|2535|2534.5|2528.5|2527.5|16167
1622039400000|2021-05-26 14:30:00|2531|2530|2532.5|2532|2535.5|2535|2531|2530|14373
1622039700000|2021-05-26 14:35:00|2532|2531.5|2536.5|2536|2537|2536|2532|2531|13419
1622040000000|2021-05-26 14:40:00|2537|2536.5|2534|2533.5|2539|2538|2533|2532|11766
1622040300000|2021-05-26 14:45:00|2534.5|2534|2538|2537|2539.5|2538.5|2534.5|2533.5|17604
1622040600000|2021-05-26 14:50:00|2537.5|2537.5|2536|2535|2538.5|2538|2535.5|2534.5|13725
1622040900000|2021-05-26 14:55:00|2536.5|2535.5|2538|2537.5|2540.5|2540|2536.5|2535.5|18493
1622041200000|2021-05-26 15:00:00|2538.5|2538|2540|2539.5|2544|2543|2538|2537.5|13795
1622041500000|2021-05-26 15:05:00|2540.5|2540|2540|2539.5|2543|2542.5|2538|2537.5|36043
1622041800000|2021-05-26 15:10:00|2540.5|2539|2539|2538.5|2541|2540.5|2536.5|2536|64942
1622042100000|2021-05-26 15:15:00|2538.5|2538|2538.5|2538|2539.5|2539|2536.5|2535.5|18421
1622042400000|2021-05-26 15:20:00|2538|2537.5|2540|2539.5|2540|2539.5|2536|2535.5|30717
1622042700000|2021-05-26 15:25:00|2539.5|2539|2540.5|2539.5|2541|2540|2536.5|2536|32281
1622098800000|2021-05-27 07:00:00|2530|2527.5|2532|2530.5|2534.5|2532|2523|2520|50640
1622099100000|2021-05-27 07:05:00|2532.5|2531|2547|2545|2548.5|2546|2531.5|2529.5|25297
1622099400000|2021-05-27 07:10:00|2547.5|2545.5|2558|2556.5|2560|2558.5|2547.5|2545.5|16920
1622099700000|2021-05-27 07:15:00|2558.5|2557.5|2564|2562.5|2565.5|2564|2558.5|2557.5|27187
1622100000000|2021-05-27 07:20:00|2563.5|2563|2564|2563|2571|2570|2563.5|2562.5|16985
1622100300000|2021-05-27 07:25:00|2563.5|2562.5|2566|2565|2566.5|2566|2558.5|2557.5|20877
1622100600000|2021-05-27 07:30:00|2565.5|2565.5|2571|2570|2573|2572.5|2565.5|2565|40909
1622100900000|2021-05-27 07:35:00|2571.5|2570.5|2569|2568|2573.5|2572.5|2567.5|2566|23760
1622101200000|2021-05-27 07:40:00|2568.5|2567.5|2568|2567.5|2572|2571.5|2567|2566|21272
1622101500000|2021-05-27 07:45:00|2567.5|2567|2571.5|2570.5|2574|2573.5|2567.5|2566.5|16017
1622101800000|2021-05-27 07:50:00|2572|2571|2580|2579.5|2580|2579.5|2572|2571|30130
1622102100000|2021-05-27 07:55:00|2580.5|2580|2587.5|2587|2589.5|2588.5|2578|2577.5|67414
1622102400000|2021-05-27 08:00:00|2588|2587.5|2588|2587|2592.5|2591.5|2583.5|2582.5|33317
1622102700000|2021-05-27 08:05:00|2587.5|2587.5|2584.5|2584|2588|2587.5|2583.5|2582.5|16293
1622103000000|2021-05-27 08:10:00|2585|2584.5|2587|2586.5|2591|2590|2585|2584.5|16527
1622103300000|2021-05-27 08:15:00|2587.5|2587|2585|2584|2587.5|2587|2583.5|2582.5|13967
1622103600000|2021-05-27 08:20:00|2584.5|2584.5|2587|2586.5|2587.5|2586.5|2583.5|2583|15762
1622103900000|2021-05-27 08:25:00|2587.5|2587|2586|2585.5|2588|2587.5|2584|2583.5|28113
1622104200000|2021-05-27 08:30:00|2586.5|2585|2586.5|2586|2588|2587|2584.5|2584|38059
1622104500000|2021-05-27 08:35:00|2586|2585.5|2583.5|2583|2586.5|2586|2582|2581|17882
1622104800000|2021-05-27 08:40:00|2583|2582.5|2583.5|2583|2585.5|2585|2582.5|2581.5|19339
1622105100000|2021-05-27 08:45:00|2584|2582.5|2586|2585.5|2586|2585.5|2579|2578|21410
1622105400000|2021-05-27 08:50:00|2586.5|2586|2582|2581.5|2587.5|2587|2582|2581|14159
1622105700000|2021-05-27 08:55:00|2582.5|2581|2583|2582.5|2584.5|2583.5|2579.5|2578.5|17889
1622106000000|2021-05-27 09:00:00|2582.5|2582|2585|2584.5|2585|2584.5|2582.5|2582|12138
1622106300000|2021-05-27 09:05:00|2585.5|2585|2589|2588|2589.5|2588.5|2583.5|2583|9547
1622106600000|2021-05-27 09:10:00|2588.5|2587.5|2585|2584|2588.5|2588|2583.5|2582.5|19433
1622106900000|2021-05-27 09:15:00|2584.5|2583.5|2579.5|2579|2584.5|2583.5|2579|2578.5|16546
1622107200000|2021-05-27 09:20:00|2579|2578.5|2576|2575.5|2580.5|2580|2574.5|2573.5|52476
1622107500000|2021-05-27 09:25:00|2575.5|2575|2574.5|2574|2577|2576|2573.5|2572.5|16838
1622107800000|2021-05-27 09:30:00|2575|2574.5|2574.5|2574|2576.5|2576|2573.5|2573|6904
1622108100000|2021-05-27 09:35:00|2575|2574.5|2574.5|2573.5|2575|2574.5|2572.5|2571.5|13367
1622108400000|2021-05-27 09:40:00|2574|2574|2572.5|2571.5|2575.5|2575|2570.5|2570|16723
1622108700000|2021-05-27 09:45:00|2573|2572|2575|2574|2575|2574|2571.5|2571|25706
1622109000000|2021-05-27 09:50:00|2574.5|2574.5|2573.5|2573|2577.5|2577|2573.5|2572.5|12683
1622109300000|2021-05-27 09:55:00|2573|2572.5|2574|2573.5|2575|2574|2572.5|2572|5680
1622109600000|2021-05-27 10:00:00|2574.5|2574|2572|2571.5|2575|2574.5|2571|2570.5|5519
1622109900000|2021-05-27 10:05:00|2572.5|2572|2571|2570.5|2574|2573|2571|2570.5|10683
1622110200000|2021-05-27 10:10:00|2571.5|2571|2571|2570|2575|2574|2570.5|2570|13236
1622110500000|2021-05-27 10:15:00|2570.5|2570.5|2568.5|2568|2573|2572|2566.5|2565.5|20531
1622110800000|2021-05-27 10:20:00|2568|2567.5|2569.5|2568.5|2570|2569.5|2568|2567.5|11616
1622111100000|2021-05-27 10:25:00|2570|2569|2571|2570|2572|2571.5|2568.5|2568|12105
1622111400000|2021-05-27 10:30:00|2570.5|2570.5|2574.5|2573.5|2576|2575|2570.5|2570|12197
1622111700000|2021-05-27 10:35:00|2574|2574|2576.5|2576|2579|2578|2574|2574|10837
1622112000000|2021-05-27 10:40:00|2577|2576.5|2577.5|2576.5|2578.5|2578|2576|2575|3746
1622112300000|2021-05-27 10:45:00|2577|2576|2576.5|2575.5|2578|2577.5|2576|2575.5|2576
1622112600000|2021-05-27 10:50:00|2576|2576|2576|2575|2576.5|2576|2574|2573.5|4851
1622112900000|2021-05-27 10:55:00|2575.5|2574.5|2575.5|2574.5|2577.5|2577|2575|2574.5|5000
1622113200000|2021-05-27 11:00:00|2575|2575|2577|2576.5|2578.5|2578|2575|2575|9675
1622113500000|2021-05-27 11:05:00|2576.5|2576|2578.5|2577.5|2578.5|2578|2576.5|2576|5011
1622113800000|2021-05-27 11:10:00|2579|2578|2578|2577.5|2579|2578|2576.5|2576|9243
1622114100000|2021-05-27 11:15:00|2578.5|2578|2578.5|2577.5|2581|2580|2578|2577|21478
1622114400000|2021-05-27 11:20:00|2579|2578|2581|2580.5|2582|2581|2579|2578|7696
1622114700000|2021-05-27 11:25:00|2581.5|2580|2585|2584.5|2585|2584.5|2580.5|2580|6879
1622115000000|2021-05-27 11:30:00|2584.5|2584|2583.5|2583|2586|2585.5|2583|2582.5|36351
1622115300000|2021-05-27 11:35:00|2584|2583.5|2583|2582.5|2584|2583.5|2581.5|2581|17108
1622115600000|2021-05-27 11:40:00|2583.5|2583|2584|2583.5|2585.5|2584.5|2582.5|2582|22269
1622115900000|2021-05-27 11:45:00|2584.5|2583|2585|2584.5|2586|2585.5|2583.5|2583|24791
1622116200000|2021-05-27 11:50:00|2585.5|2584|2585.5|2585|2586.5|2586|2584.5|2584|10690
1622116500000|2021-05-27 11:55:00|2586|2585.5|2588.5|2587.5|2588.5|2587.5|2585.5|2585|21521
1622116800000|2021-05-27 12:00:00|2588|2588|2590.5|2590|2597|2596.5|2588|2588|54218
1622117100000|2021-05-27 12:05:00|2591|2590.5|2588|2587.5|2591.5|2591|2588|2587.5|9095
1622117400000|2021-05-27 12:10:00|2587.5|2587|2590|2589.5|2590|2589.5|2587.5|2587|7855
1622117700000|2021-05-27 12:15:00|2590.5|2590|2590.5|2590|2591.5|2591|2589|2588|20109
1622118000000|2021-05-27 12:20:00|2590|2589.5|2589|2588.5|2592.5|2591.5|2589|2588.5|20736
1622118300000|2021-05-27 12:25:00|2588.5|2588|2589.5|2588.5|2589.5|2588.5|2587|2586.5|62696
1622118600000|2021-05-27 12:30:00|2589|2588|2600|2599.5|2600|2599.5|2589|2588|35166
1622118900000|2021-05-27 12:35:00|2599.5|2599|2596|2595.5|2599.5|2599|2594|2593|19086
1622119200000|2021-05-27 12:40:00|2596.5|2595|2591|2590.5|2596.5|2595|2590|2589|25338
1622119500000|2021-05-27 12:45:00|2591.5|2590|2587.5|2587|2591.5|2590.5|2587|2586.5|10232
1622119800000|2021-05-27 12:50:00|2588|2587.5|2587|2586.5|2590|2589.5|2586.5|2586|41980
1622120100000|2021-05-27 12:55:00|2586.5|2586|2587.5|2587|2588|2587|2585.5|2585|20582
1622120400000|2021-05-27 13:00:00|2588|2587.5|2592.5|2592|2593|2592|2586.5|2585.5|27711
1622120700000|2021-05-27 13:05:00|2593|2592.5|2593.5|2592.5|2596|2595.5|2592|2591|23227
1622121000000|2021-05-27 13:10:00|2593|2593|2590|2589.5|2594.5|2594|2589.5|2588.5|19779
1622121300000|2021-05-27 13:15:00|2590.5|2589|2596.5|2595.5|2596.5|2595.5|2589|2588.5|19122
1622121600000|2021-05-27 13:20:00|2597|2596|2594|2593|2597.5|2597|2593|2592.5|13740
1622121900000|2021-05-27 13:25:00|2594.5|2593.5|2588|2587|2595|2594|2587.5|2587|36356
1622122200000|2021-05-27 13:30:00|2587.5|2587.5|2599.5|2599|2600|2599|2587.5|2586.5|30362
1622122500000|2021-05-27 13:35:00|2600|2599.5|2599.5|2599|2603.5|2602.5|2596|2595|78686
1622122800000|2021-05-27 13:40:00|2600|2599.5|2602|2601|2604|2603.5|2599|2598.5|24023
1622123100000|2021-05-27 13:45:00|2601.5|2601.5|2613|2612.5|2613|2612.5|2599.5|2599|49413
1622123400000|2021-05-27 13:50:00|2612.5|2612|2615|2614.5|2616|2615.5|2611|2610.5|65958
1622123700000|2021-05-27 13:55:00|2614.5|2614|2617.5|2616.5|2618|2617.5|2612|2611.5|51230
1622124000000|2021-05-27 14:00:00|2617|2616|2614|2613.5|2617.5|2616.5|2607.5|2607|27667
1622124300000|2021-05-27 14:05:00|2614.5|2614|2610|2609.5|2615.5|2615|2609|2608|21052
1622124600000|2021-05-27 14:10:00|2610.5|2610|2609.5|2608.5|2612|2611|2606|2605.5|41091
1622124900000|2021-05-27 14:15:00|2609|2608|2609.5|2609|2610|2609.5|2607|2606.5|22269
1622125200000|2021-05-27 14:20:00|2609|2608.5|2607.5|2607|2609|2608.5|2604.5|2604|21386
1622125500000|2021-05-27 14:25:00|2607|2606.5|2608|2607.5|2609|2608.5|2606.5|2606|20844
1622125800000|2021-05-27 14:30:00|2607.5|2607|2605|2604.5|2609.5|2609|2604.5|2604|16087
1622126100000|2021-05-27 14:35:00|2605.5|2605|2605|2604.5|2608|2607.5|2605|2604.5|21425
1622126400000|2021-05-27 14:40:00|2604.5|2604|2606|2605.5|2607.5|2607|2604.5|2603.5|21711
1622126700000|2021-05-27 14:45:00|2606.5|2606|2606.5|2606|2609|2608|2604|2603.5|37226
1622127000000|2021-05-27 14:50:00|2606|2605.5|2606|2605|2606.5|2606|2599.5|2599|32659
1622127300000|2021-05-27 14:55:00|2606.5|2605.5|2608|2607.5|2609|2608.5|2606.5|2605|19117
1622127600000|2021-05-27 15:00:00|2608.5|2608|2604|2603.5|2609|2608.5|2602.5|2601.5|25983
1622127900000|2021-05-27 15:05:00|2604.5|2604|2603.5|2603|2604.5|2604|2601|2600|20051
1622128200000|2021-05-27 15:10:00|2604|2603.5|2602|2601|2604|2603.5|2600.5|2600|19245
1622128500000|2021-05-27 15:15:00|2602.5|2601.5|2600.5|2600|2602.5|2602|2600.5|2600|25318
1622128800000|2021-05-27 15:20:00|2601|2600.5|2607.5|2607|2608.5|2608|2601|2600.5|76110
1622129100000|2021-05-27 15:25:00|2608|2607.5|2603.5|2602.5|2610|2609|2603.5|2602.5|53393
1622185200000|2021-05-28 07:00:00|2625|2622|2634|2633|2640|2638.5|2625|2622|60889
1622185500000|2021-05-28 07:05:00|2634.5|2633.5|2624|2622.5|2637|2635.5|2622.5|2621.5|16423
1622185800000|2021-05-28 07:10:00|2623.5|2623|2628|2627|2632|2630.5|2622|2620.5|17622
1622186100000|2021-05-28 07:15:00|2628.5|2627.5|2636|2635|2638|2637|2627|2626|15524
1622186400000|2021-05-28 07:20:00|2635.5|2634.5|2631|2630|2635.5|2634.5|2628.5|2627.5|17500
1622186700000|2021-05-28 07:25:00|2631.5|2629.5|2625|2624|2631.5|2629.5|2623|2622.5|12227
1622187000000|2021-05-28 07:30:00|2624.5|2623.5|2629.5|2628.5|2633.5|2632.5|2622.5|2621.5|12651
1622187300000|2021-05-28 07:35:00|2629|2628|2624.5|2623.5|2629|2628|2620.5|2620|28957
1622187600000|2021-05-28 07:40:00|2625|2624|2629|2628|2629.5|2628.5|2623.5|2622.5|8940
1622187900000|2021-05-28 07:45:00|2629.5|2628.5|2632.5|2631.5|2635.5|2635|2629|2628.5|26181
1622188200000|2021-05-28 07:50:00|2633|2632|2632.5|2631.5|2633|2632|2629|2628|9537
1622188500000|2021-05-28 07:55:00|2632|2632|2632.5|2631.5|2633|2632.5|2627.5|2626.5|8441
1622188800000|2021-05-28 08:00:00|2633|2632|2632.5|2631.5|2634|2633.5|2630.5|2629.5|12159
1622189100000|2021-05-28 08:05:00|2633|2632|2633|2632.5|2635|2634.5|2632|2631.5|8919
1622189400000|2021-05-28 08:10:00|2632.5|2632|2630.5|2629.5|2633.5|2633|2628|2627|21385
1622189700000|2021-05-28 08:15:00|2630|2630|2629|2628|2631|2630|2627.5|2627|6058
1622190000000|2021-05-28 08:20:00|2629.5|2628.5|2627.5|2626.5|2629.5|2628.5|2626|2625|18802
1622190300000|2021-05-28 08:25:00|2626.5|2626|2628.5|2627.5|2631|2630.5|2625.5|2625|47206
1622190600000|2021-05-28 08:30:00|2628|2628|2634.5|2633.5|2634.5|2633.5|2628|2627|16833
1622190900000|2021-05-28 08:35:00|2635|2634|2635.5|2634.5|2636|2635.5|2632.5|2631.5|27322
1622191200000|2021-05-28 08:40:00|2636|2635|2631|2630|2636|2635|2630|2629.5|9482
1622191500000|2021-05-28 08:45:00|2631.5|2630.5|2630.5|2629.5|2631.5|2631|2629.5|2628.5|6179
1622191800000|2021-05-28 08:50:00|2631|2630|2630.5|2630|2631|2630.5|2629|2628|18150
1622192100000|2021-05-28 08:55:00|2630|2629.5|2634|2633|2634|2633|2629.5|2629|7881
1622192400000|2021-05-28 09:00:00|2633.5|2632.5|2631|2630.5|2633.5|2632.5|2629.5|2628.5|16452
1622192700000|2021-05-28 09:05:00|2630.5|2630|2630|2629.5|2631|2630|2627|2626.5|73492
1622193000000|2021-05-28 09:10:00|2628.5|2628|2628|2627|2630|2629|2626.5|2626|45793
1622193300000|2021-05-28 09:15:00|2627.5|2627.5|2627.5|2627|2630|2629|2626.5|2626|15763
1622193600000|2021-05-28 09:20:00|2628|2627.5|2626.5|2625.5|2628|2627.5|2625.5|2625|8544
1622193900000|2021-05-28 09:25:00|2626|2626|2629.5|2629|2630|2629.5|2626|2625.5|11176
1622194200000|2021-05-28 09:30:00|2630|2628.5|2628.5|2628|2630|2629|2627|2626|26114
1622194500000|2021-05-28 09:35:00|2628|2627|2626.5|2626|2628|2627.5|2625.5|2625|19945
1622194800000|2021-05-28 09:40:00|2627|2625.5|2630|2629.5|2630|2629.5|2626|2625.5|9149
1622195100000|2021-05-28 09:45:00|2630.5|2630|2629.5|2629|2633|2632|2629.5|2628.5|7250
1622195400000|2021-05-28 09:50:00|2629|2628.5|2628|2627.5|2629.5|2629|2626|2625|23679
1622195700000|2021-05-28 09:55:00|2627.5|2627|2631.5|2631|2632|2631.5|2627|2626|6419
1622196000000|2021-05-28 10:00:00|2631|2630.5|2632|2631.5|2634|2633.5|2631|2630.5|5594
1622196300000|2021-05-28 10:05:00|2631.5|2631|2628|2627.5|2632.5|2632|2628|2627|6919
1622196600000|2021-05-28 10:10:00|2627.5|2627|2628.5|2627.5|2629.5|2629|2627|2626|7682
1622196900000|2021-05-28 10:15:00|2629|2628|2630|2629|2630|2629.5|2628|2627.5|4162
1622197200000|2021-05-28 10:20:00|2629.5|2629.5|2630|2629|2631|2630.5|2629|2628.5|8133
1622197500000|2021-05-28 10:25:00|2629.5|2629.5|2631.5|2630.5|2632|2631.5|2629|2628.5|5805
1622197800000|2021-05-28 10:30:00|2631|2631|2633|2632.5|2633.5|2632.5|2631|2630.5|7359
1622198100000|2021-05-28 10:35:00|2633.5|2633|2634.5|2633.5|2635|2634|2632.5|2632|4853
1622198400000|2021-05-28 10:40:00|2634|2633|2631.5|2630.5|2634|2633|2630.5|2630|10042
1622198700000|2021-05-28 10:45:00|2631|2631|2630.5|2629.5|2632|2631.5|2630|2629.5|6791
1622199000000|2021-05-28 10:50:00|2630|2629|2631.5|2631|2632|2631.5|2630|2629|6656
1622199300000|2021-05-28 10:55:00|2632|2631.5|2632|2631|2632|2631.5|2631|2630|3103
1622199600000|2021-05-28 11:00:00|2631.5|2630.5|2632.5|2631.5|2633|2632|2630.5|2629.5|9033
1622199900000|2021-05-28 11:05:00|2632|2631|2632|2631|2634|2633|2631|2630.5|14021
1622200200000|2021-05-28 11:10:00|2632.5|2631.5|2633.5|2632.5|2634.5|2634|2632|2631.5|4144
1622200500000|2021-05-28 11:15:00|2634|2633|2635.5|2634.5|2636|2635.5|2634|2632.5|4809
1622200800000|2021-05-28 11:20:00|2635|2635|2634.5|2633.5|2636|2635.5|2633.5|2633|6753
1622201100000|2021-05-28 11:25:00|2634|2634|2631|2630.5|2634|2634|2631|2630.5|5266
1622201400000|2021-05-28 11:30:00|2631.5|2631|2629|2628.5|2631.5|2631|2629|2628|3881
1622201700000|2021-05-28 11:35:00|2628.5|2628|2625.5|2625|2629|2628|2625|2624.5|11046
1622202000000|2021-05-28 11:40:00|2626|2624.5|2625.5|2625|2626|2625.5|2624.5|2624|6798
1622202300000|2021-05-28 11:45:00|2626|2624.5|2627.5|2626.5|2630|2629.5|2625|2624|12263
1622202600000|2021-05-28 11:50:00|2628|2627|2629.5|2628.5|2630|2629.5|2627.5|2626.5|9273
1622202900000|2021-05-28 11:55:00|2629|2629|2629|2628.5|2629.5|2629|2627.5|2626.5|7856
1622203200000|2021-05-28 12:00:00|2629.5|2629|2629.5|2629|2630|2629.5|2628|2627.5|7147
1622203500000|2021-05-28 12:05:00|2630|2629.5|2628.5|2627.5|2630|2629.5|2627|2626|9247
1622203800000|2021-05-28 12:10:00|2628|2627|2626|2625|2628.5|2628|2625|2624.5|10633
1622204100000|2021-05-28 12:15:00|2626.5|2625.5|2625.5|2625|2627.5|2627|2625|2624.5|8407
1622204400000|2021-05-28 12:20:00|2626|2625.5|2627|2626|2628.5|2628|2626|2625.5|7333
1622204700000|2021-05-28 12:25:00|2626.5|2625.5|2625.5|2625|2627|2626.5|2625.5|2625|3398
1622205000000|2021-05-28 12:30:00|2626|2625.5|2625.5|2624.5|2630|2629|2625|2624.5|16806
1622205300000|2021-05-28 12:35:00|2625|2625|2627|2626.5|2627|2626.5|2624|2623.5|14671
1622205600000|2021-05-28 12:40:00|2627.5|2626|2625|2624.5|2627.5|2626|2624.5|2624|15220
1622205900000|2021-05-28 12:45:00|2625.5|2624|2621.5|2621|2625.5|2624.5|2621.5|2620.5|19374
1622206200000|2021-05-28 12:50:00|2621|2620.5|2622.5|2622|2624.5|2624|2621|2620.5|31481
1622206500000|2021-05-28 12:55:00|2622|2621.5|2623|2622.5|2623.5|2623|2621.5|2621|19343
1622206800000|2021-05-28 13:00:00|2623.5|2623|2623|2622.5|2624|2623.5|2622|2621.5|7245
1622207100000|2021-05-28 13:05:00|2623.5|2623|2623.5|2623|2624|2623.5|2622.5|2621.5|5123
1622207400000|2021-05-28 13:10:00|2624|2623.5|2622.5|2622|2624|2623.5|2622|2621|5440
1622207700000|2021-05-28 13:15:00|2622|2621.5|2623.5|2623|2624|2623|2620.5|2620|9204
1622208000000|2021-05-28 13:20:00|2623|2622.5|2624|2623.5|2625.5|2625|2622.5|2622|20048
1622208300000|2021-05-28 13:25:00|2623.5|2623|2619.5|2618.5|2624|2623|2618.5|2618|39556
1622208600000|2021-05-28 13:30:00|2619|2618|2613|2612|2620|2619|2607.5|2607|44676
1622208900000|2021-05-28 13:35:00|2612|2611.5|2612.5|2612|2613.5|2613|2606.5|2606|28006
1622209200000|2021-05-28 13:40:00|2612|2611.5|2609|2608.5|2612.5|2611.5|2607.5|2607|11365
1622209500000|2021-05-28 13:45:00|2609.5|2609|2616|2615|2617.5|2616.5|2609.5|2609|24519
1622209800000|2021-05-28 13:50:00|2616.5|2615.5|2613.5|2612.5|2616.5|2616|2610.5|2610|21120
1622210100000|2021-05-28 13:55:00|2613|2613|2614|2613|2615|2614|2612|2611.5|11949
1622210400000|2021-05-28 14:00:00|2614.5|2613.5|2614.5|2614|2616|2615.5|2610.5|2609.5|20063
1622210700000|2021-05-28 14:05:00|2615|2614.5|2609|2608.5|2615.5|2614.5|2608.5|2608|20315
1622211000000|2021-05-28 14:10:00|2609.5|2609|2609|2608|2609.5|2609|2606.5|2606|13782
1622211300000|2021-05-28 14:15:00|2608.5|2608.5|2605|2604.5|2609.5|2608.5|2603.5|2602.5|20685
1622211600000|2021-05-28 14:20:00|2604.5|2604|2608|2607|2610|2609.5|2604|2603.5|16066
1622211900000|2021-05-28 14:25:00|2607|2606.5|2608.5|2608|2609|2608.5|2607|2606.5|13668
1622212200000|2021-05-28 14:30:00|2609|2608.5|2610.5|2610|2611.5|2610.5|2607.5|2607|14860
1622212500000|2021-05-28 14:35:00|2611|2610.5|2614|2613.5|2614.5|2613.5|2610.5|2610|12061
1622212800000|2021-05-28 14:40:00|2614.5|2614|2613.5|2612.5|2616|2615|2611.5|2611|18090
1622213100000|2021-05-28 14:45:00|2613|2613|2613|2612.5|2615|2614.5|2611.5|2611|10354
1622213400000|2021-05-28 14:50:00|2612.5|2612|2614|2613|2614|2613.5|2611.5|2611|11575
1622213700000|2021-05-28 14:55:00|2614.5|2613.5|2613.5|2613|2615|2614.5|2613.5|2613|13924
1622214000000|2021-05-28 15:00:00|2613|2612.5|2614|2613.5|2614|2613.5|2611.5|2611|21109
1622214300000|2021-05-28 15:05:00|2614.5|2614|2620|2619.5|2620|2619.5|2614.5|2614|17177
1622214600000|2021-05-28 15:10:00|2620.5|2620|2624.5|2624|2625|2624.5|2620.5|2620|20809
1622214900000|2021-05-28 15:15:00|2624|2623.5|2627|2626.5|2627|2626.5|2622.5|2622|39383
1622215200000|2021-05-28 15:20:00|2626.5|2626|2629.5|2629|2629.5|2629|2626|2625|21246
1622215500000|2021-05-28 15:25:00|2629|2628.5|2631|2629.5|2632|2631.5|2628|2627.5|46892
1622444400000|2021-05-31 07:00:00|2620|2610|2619|2616.5|2623|2620.5|2612.5|2610|45698
1622444700000|2021-05-31 07:05:00|2618.5|2615.5|2612.5|2610.5|2618.5|2616|2611.5|2610.5|22975
1622445000000|2021-05-31 07:10:00|2612|2610|2612.5|2611.5|2616.5|2614.5|2611|2610|12387
1622445300000|2021-05-31 07:15:00|2613|2612|2608|2607|2614.5|2613|2607.5|2606.5|9654
1622445600000|2021-05-31 07:20:00|2607.5|2606.5|2612|2610.5|2614|2613|2607.5|2606.5|17266
1622445900000|2021-05-31 07:25:00|2611.5|2610|2605.5|2604.5|2611.5|2610|2604|2603.5|14585
1622446200000|2021-05-31 07:30:00|2605|2604|2610|2609|2610|2609.5|2604.5|2603|7772
1622446500000|2021-05-31 07:35:00|2609.5|2609.5|2611|2610.5|2611|2610.5|2609|2608|18859
1622446800000|2021-05-31 07:40:00|2611.5|2611|2619.5|2619|2620|2619|2611.5|2610.5|13256
1622447100000|2021-05-31 07:45:00|2620|2619.5|2621|2620|2621.5|2620.5|2617.5|2616.5|14837
1622447400000|2021-05-31 07:50:00|2621.5|2620.5|2616.5|2615.5|2623|2622|2615.5|2615|9320
1622447700000|2021-05-31 07:55:00|2617|2616|2618|2617.5|2621|2620|2616.5|2615.5|18359
1622448000000|2021-05-31 08:00:00|2618.5|2618|2619|2618.5|2619.5|2618.5|2616|2615.5|17273
1622448300000|2021-05-31 08:05:00|2619.5|2618|2619|2618.5|2621|2620|2618.5|2618|5979
1622448600000|2021-05-31 08:10:00|2618.5|2618|2620|2619.5|2620.5|2620|2617.5|2617|18778
1622448900000|2021-05-31 08:15:00|2620.5|2619|2618.5|2618|2620.5|2619.5|2618|2617|7064
1622449200000|2021-05-31 08:20:00|2619|2617.5|2617.5|2617|2621|2620.5|2617.5|2616.5|11173
1622449500000|2021-05-31 08:25:00|2617|2616.5|2619.5|2619|2619.5|2619|2616.5|2616|8137
1622449800000|2021-05-31 08:30:00|2619|2618.5|2615|2614.5|2619|2618.5|2615|2614.5|5697
1622450100000|2021-05-31 08:35:00|2615.5|2615|2613.5|2613|2616|2615.5|2612|2611.5|10937
1622450400000|2021-05-31 08:40:00|2614|2613.5|2615|2614.5|2615.5|2615|2614|2613.5|8304
1622450700000|2021-05-31 08:45:00|2615.5|2615|2615.5|2615|2617.5|2616.5|2614.5|2613.5|17419
1622451000000|2021-05-31 08:50:00|2616|2615.5|2615|2614.5|2616|2615.5|2614.5|2614|4767
1622451300000|2021-05-31 08:55:00|2615.5|2615|2614|2613|2615.5|2615|2612.5|2612|4488
1622451600000|2021-05-31 09:00:00|2614.5|2613.5|2615.5|2615|2616.5|2616|2611.5|2611|20168
1622451900000|2021-05-31 09:05:00|2616|2615.5|2616|2615.5|2618|2617.5|2615.5|2615|4838
1622452200000|2021-05-31 09:10:00|2618.5|2616|2616|2615.5|2618.5|2617.5|2615|2614|32727
1622452500000|2021-05-31 09:15:00|2616.5|2616|2616.5|2616|2616.5|2616|2615|2614.5|13337
1622452800000|2021-05-31 09:20:00|2616|2615.5|2615|2614.5|2616.5|2615.5|2614|2613.5|7695
1622453100000|2021-05-31 09:25:00|2615.5|2615|2617|2616.5|2617.5|2617|2615.5|2615|5547
1622453400000|2021-05-31 09:30:00|2616.5|2616|2617.5|2616.5|2618|2617|2615|2614.5|5110
1622453700000|2021-05-31 09:35:00|2617|2616|2617.5|2617|2618|2617.5|2616.5|2616|1956
1622454000000|2021-05-31 09:40:00|2617|2616.5|2614.5|2614|2617|2616.5|2614|2613.5|6947
1622454300000|2021-05-31 09:45:00|2614|2613.5|2614.5|2614|2615|2614.5|2613|2612.5|4746
1622454600000|2021-05-31 09:50:00|2614|2613.5|2613|2612.5|2615.5|2615|2612|2611|12535
1622454900000|2021-05-31 09:55:00|2612.5|2612|2616|2615.5|2617|2616.5|2611.5|2610.5|14620
1622455200000|2021-05-31 10:00:00|2616.5|2616|2618|2617.5|2618.5|2617.5|2616|2615.5|11505
1622455500000|2021-05-31 10:05:00|2617.5|2617|2620|2619.5|2620|2619.5|2617.5|2617|8406
1622455800000|2021-05-31 10:10:00|2619.5|2619|2621.5|2621|2622.5|2621.5|2619.5|2619|9426
1622456100000|2021-05-31 10:15:00|2621|2620.5|2622.5|2622|2624|2623.5|2621|2620.5|7547
1622456400000|2021-05-31 10:20:00|2623|2622.5|2624.5|2624|2624.5|2624|2623|2622.5|1455
1622456700000|2021-05-31 10:25:00|2625|2624.5|2627|2626.5|2628|2627|2624.5|2624|19096
1622457000000|2021-05-31 10:30:00|2627.5|2627|2626.5|2626|2628|2627|2625|2624.5|8727
1622457300000|2021-05-31 10:35:00|2626|2625.5|2627.5|2626.5|2627.5|2626.5|2625.5|2625|2602
1622457600000|2021-05-31 10:40:00|2627|2627|2630.5|2630|2630.5|2630|2627|2626|8073
1622457900000|2021-05-31 10:45:00|2630|2629.5|2634|2633|2634|2633.5|2630|2629.5|9856
1622458200000|2021-05-31 10:50:00|2633.5|2632.5|2635|2634.5|2635|2634.5|2633|2632.5|11805
1622458500000|2021-05-31 10:55:00|2635.5|2635|2633.5|2633|2636.5|2635.5|2633.5|2633|16098
1622458800000|2021-05-31 11:00:00|2633|2632.5|2631.5|2631|2633.5|2633|2629.5|2629|15854
1622459100000|2021-05-31 11:05:00|2632|2631.5|2628.5|2628|2632.5|2632|2628.5|2628|11383
1622459400000|2021-05-31 11:10:00|2629|2628.5|2629|2628.5|2630.5|2630|2628.5|2628|4729
1622459700000|2021-05-31 11:15:00|2629.5|2628|2630|2629.5|2630|2629.5|2628.5|2628|1785
1622460000000|2021-05-31 11:20:00|2629.5|2629|2628.5|2628|2629.5|2629|2628.5|2628|3540
1622460300000|2021-05-31 11:25:00|2628|2627.5|2628|2627|2629.5|2629|2627|2626.5|13911
1622460600000|2021-05-31 11:30:00|2628.5|2627.5|2627|2626.5|2628.5|2628|2626.5|2626|7017
1622460900000|2021-05-31 11:35:00|2627.5|2627|2630.5|2630|2630.5|2630|2627.5|2626.5|8520
1622461200000|2021-05-31 11:40:00|2631|2630.5|2630|2629.5|2632|2631.5|2629.5|2628.5|8845
1622461500000|2021-05-31 11:45:00|2629.5|2629|2629|2628.5|2630.5|2630|2629|2628.5|11680
1622461800000|2021-05-31 11:50:00|2628.5|2628|2627.5|2627|2629.5|2629|2627|2626|7603
1622462100000|2021-05-31 11:55:00|2628|2627.5|2627.5|2627|2629.5|2629|2627|2626.5|13696
1622462400000|2021-05-31 12:00:00|2627|2626.5|2627|2626.5|2627.5|2627|2626.5|2626|7054
1622462700000|2021-05-31 12:05:00|2626.5|2626|2630|2629.5|2630|2629.5|2626.5|2626|8688
1622463000000|2021-05-31 12:10:00|2629.5|2629|2630.5|2630|2632|2631|2629|2628.5|7126
1622463300000|2021-05-31 12:15:00|2631|2630.5|2630|2629.5|2631|2630.5|2630|2629.5|3074
1622463600000|2021-05-31 12:20:00|2629.5|2629|2630|2629.5|2630.5|2630|2629|2628.5|5889
1622463900000|2021-05-31 12:25:00|2630.5|2630|2630|2629.5|2631|2630.5|2629|2628.5|3080
1622464200000|2021-05-31 12:30:00|2630.5|2630|2631.5|2630.5|2631.5|2631|2630.5|2630|5548
1622464500000|2021-05-31 12:35:00|2631|2631|2631|2630.5|2631|2631|2630|2629|2295
1622464800000|2021-05-31 12:40:00|2631.5|2631|2633|2632|2633|2632.5|2631|2630.5|5102
1622465100000|2021-05-31 12:45:00|2633.5|2632.5|2634.5|2634|2634.5|2634|2633.5|2632.5|2834
1622465400000|2021-05-31 12:50:00|2634|2633.5|2632.5|2632|2634|2633.5|2632|2631.5|8239
1622465700000|2021-05-31 12:55:00|2633|2632.5|2632|2631.5|2633|2632.5|2630.5|2630|13242
1622466000000|2021-05-31 13:00:00|2631.5|2631|2631|2630.5|2632.5|2632|2630.5|2630|7255
1622466300000|2021-05-31 13:05:00|2630.5|2630|2632|2631.5|2632.5|2632|2629.5|2629|12177
1622466600000|2021-05-31 13:10:00|2632.5|2632|2631|2630.5|2633|2632|2631|2630.5|5875
1622466900000|2021-05-31 13:15:00|2630.5|2630|2632|2631.5|2633.5|2633|2630.5|2630|7505
1622467200000|2021-05-31 13:20:00|2631.5|2631|2633|2632.5|2633|2632.5|2631.5|2631|3550
1622467500000|2021-05-31 13:25:00|2633.5|2633|2635|2634.5|2636|2635|2633|2632.5|10475
1622467800000|2021-05-31 13:30:00|2635.5|2635|2635|2634.5|2636|2635.5|2634.5|2633.5|8787
1622468100000|2021-05-31 13:35:00|2635.5|2635|2636|2635.5|2636|2635.5|2635|2634|10058
1622468400000|2021-05-31 13:40:00|2635.5|2635|2635.5|2634.5|2636.5|2636|2634|2633.5|10270
1622468700000|2021-05-31 13:45:00|2635|2635|2635.5|2635|2636.5|2636|2635|2635|5367
1622469000000|2021-05-31 13:50:00|2635|2634.5|2634.5|2634|2635.5|2635|2634|2633.5|6087
1622469300000|2021-05-31 13:55:00|2635|2634.5|2633|2632.5|2635|2634.5|2632|2631.5|6479
1622469600000|2021-05-31 14:00:00|2632.5|2632|2633.5|2633|2636.5|2636|2632.5|2632|13447
1622469900000|2021-05-31 14:05:00|2634|2633.5|2634|2633|2634|2633.5|2631.5|2631|15410
1622470200000|2021-05-31 14:10:00|2633.5|2633.5|2634.5|2634|2634.5|2634|2633|2632.5|6041
1622470500000|2021-05-31 14:15:00|2634|2633.5|2633.5|2633|2634.5|2634|2633|2632|6170
1622470800000|2021-05-31 14:20:00|2633|2632.5|2634.5|2634|2634.5|2634|2632|2631.5|12377
1622471100000|2021-05-31 14:25:00|2634|2633.5|2636|2635.5|2636.5|2636|2633.5|2633|7805
1622471400000|2021-05-31 14:30:00|2636.5|2636|2634.5|2633.5|2636.5|2636|2634.5|2633.5|5812
1622471700000|2021-05-31 14:35:00|2634|2633|2633|2632.5|2634|2633.5|2633|2632|3256
1622472000000|2021-05-31 14:40:00|2633.5|2633|2631.5|2630.5|2634|2633.5|2630|2629|9851
1622472300000|2021-05-31 14:45:00|2632|2631|2635|2634.5|2635|2634.5|2632|2631|6966
1622472600000|2021-05-31 14:50:00|2635.5|2635|2634|2633.5|2635.5|2635|2633.5|2633|8660
1622472900000|2021-05-31 14:55:00|2634.5|2634|2633|2632.5|2634.5|2634|2632|2631.5|14636
1622473200000|2021-05-31 15:00:00|2632.5|2632|2631|2630.5|2632.5|2632|2630.5|2630|8373
1622473500000|2021-05-31 15:05:00|2631.5|2631|2629.5|2629|2632|2631.5|2629.5|2628.5|8027
1622473800000|2021-05-31 15:10:00|2630|2628.5|2626|2625.5|2630|2628.5|2624.5|2623.5|32453
1622474100000|2021-05-31 15:15:00|2625.5|2625|2627|2626.5|2627.5|2626.5|2625.5|2624.5|25763
1622474400000|2021-05-31 15:20:00|2627.5|2627|2626|2625.5|2627.5|2627|2625.5|2625|7918
1622474700000|2021-05-31 15:25:00|2626.5|2626|2619.5|2618.5|2627|2626|2619.5|2618.5|43644
1622530800000|2021-06-01 07:00:00|2638.5|2637|2634.5|2633|2641.5|2641|2634.5|2633|32156
1622531100000|2021-06-01 07:05:00|2634|2632.5|2636.5|2636|2641|2640|2633.5|2631.5|12808
1622531400000|2021-06-01 07:10:00|2636|2635.5|2646|2645|2647|2646.5|2634|2632.5|34118
1622531700000|2021-06-01 07:15:00|2646.5|2645.5|2647.5|2646.5|2648|2647.5|2645|2644|10932
1622532000000|2021-06-01 07:20:00|2648|2647|2655|2654|2657|2656|2648|2647|62379
1622532300000|2021-06-01 07:25:00|2654.5|2653.5|2665.5|2665|2665.5|2665|2654.5|2653.5|26887
1622532600000|2021-06-01 07:30:00|2666|2665.5|2671|2670.5|2672|2671.5|2666|2665|34462
1622532900000|2021-06-01 07:35:00|2671.5|2671|2674.5|2674|2676|2675.5|2671|2670|32058
1622533200000|2021-06-01 07:40:00|2675|2674.5|2675.5|2674.5|2678|2677.5|2674.5|2673|25715
1622533500000|2021-06-01 07:45:00|2676|2675|2676|2675|2679|2678.5|2674|2673.5|35057
1622533800000|2021-06-01 07:50:00|2676.5|2675.5|2681|2680.5|2682|2681.5|2676.5|2675.5|51587
1622534100000|2021-06-01 07:55:00|2681.5|2680|2680.5|2679.5|2682|2681.5|2677.5|2676|16676
1622534400000|2021-06-01 08:00:00|2681|2680|2678|2677.5|2683.5|2683|2677.5|2677|20958
1622534700000|2021-06-01 08:05:00|2678.5|2678|2677.5|2677|2683|2682.5|2677|2676|27641
1622535000000|2021-06-01 08:10:00|2678|2677.5|2673.5|2672.5|2682|2681|2672.5|2671.5|32493
1622535300000|2021-06-01 08:15:00|2674|2673|2679|2678|2680|2679.5|2673.5|2672.5|12195
1622535600000|2021-06-01 08:20:00|2678.5|2678.5|2679.5|2678.5|2681|2680.5|2677|2675.5|12504
1622535900000|2021-06-01 08:25:00|2680|2679|2678.5|2678|2681|2680.5|2674.5|2674|16183
1622536200000|2021-06-01 08:30:00|2679|2678.5|2671.5|2670.5|2680|2679.5|2670|2669|15029
1622536500000|2021-06-01 08:35:00|2671|2670|2669|2668|2672|2671|2667.5|2666.5|11027
1622536800000|2021-06-01 08:40:00|2668.5|2668.5|2666|2665|2670.5|2669.5|2666|2665|17238
1622537100000|2021-06-01 08:45:00|2666.5|2665.5|2662|2661.5|2667|2666|2660.5|2660|11671
1622537400000|2021-06-01 08:50:00|2661.5|2661|2661|2660|2662.5|2662|2658.5|2658|13101
1622537700000|2021-06-01 08:55:00|2660.5|2659.5|2661|2660|2663|2662.5|2658.5|2658|22207
1622538000000|2021-06-01 09:00:00|2660.5|2659.5|2658|2657|2662.5|2661.5|2657.5|2656.5|10172
1622538300000|2021-06-01 09:05:00|2657.5|2656.5|2656|2655|2658|2657.5|2653.5|2653|13456
1622538600000|2021-06-01 09:10:00|2655.5|2655.5|2654|2653|2657.5|2656.5|2653.5|2652.5|19117
1622538900000|2021-06-01 09:15:00|2653.5|2653.5|2649.5|2648.5|2654|2653.5|2648.5|2647.5|58918
1622539200000|2021-06-01 09:20:00|2650|2649|2651.5|2650.5|2654|2653.5|2649|2648.5|9499
1622539500000|2021-06-01 09:25:00|2652|2651|2648.5|2647.5|2653|2652.5|2648|2647|14144
1622539800000|2021-06-01 09:30:00|2648|2648|2649.5|2648.5|2652|2651|2648|2648|9409
1622540100000|2021-06-01 09:35:00|2649|2648|2649|2648.5|2651.5|2650.5|2647.5|2647|14605
1622540400000|2021-06-01 09:40:00|2648.5|2648|2651|2650|2652|2651.5|2646.5|2646|13383
1622540700000|2021-06-01 09:45:00|2650.5|2649.5|2654|2653|2654|2653.5|2649|2648.5|11232
1622541000000|2021-06-01 09:50:00|2654.5|2653.5|2655|2654.5|2657|2656|2654|2653.5|10765
1622541300000|2021-06-01 09:55:00|2655.5|2655|2660|2659.5|2661|2660|2655.5|2655|11220
1622541600000|2021-06-01 10:00:00|2660.5|2660|2657.5|2657|2661.5|2660.5|2657|2656.5|11302
1622541900000|2021-06-01 10:05:00|2658|2657.5|2658.5|2658|2660.5|2660|2657.5|2657|11468
1622542200000|2021-06-01 10:10:00|2658|2657.5|2655.5|2655|2659|2658.5|2655|2654|6130
1622542500000|2021-06-01 10:15:00|2656|2655.5|2658|2657.5|2658.5|2657.5|2655.5|2655|6892
1622542800000|2021-06-01 10:20:00|2658.5|2658|2656.5|2655.5|2659|2658.5|2656|2655.5|8013
1622543100000|2021-06-01 10:25:00|2656|2655|2658.5|2658|2658.5|2658|2655.5|2655|7771
1622543400000|2021-06-01 10:30:00|2658|2657.5|2657|2656.5|2659|2658.5|2656|2655.5|10146
1622543700000|2021-06-01 10:35:00|2657.5|2656|2656.5|2656|2657.5|2656.5|2653.5|2653|20371
1622544000000|2021-06-01 10:40:00|2657|2656.5|2656.5|2656|2657|2656.5|2655.5|2655|3071
1622544300000|2021-06-01 10:45:00|2657|2656.5|2653.5|2653|2657|2656.5|2652.5|2652|9713
1622544600000|2021-06-01 10:50:00|2653|2652.5|2651|2650.5|2654|2653.5|2650|2649.5|13303
1622544900000|2021-06-01 10:55:00|2651.5|2651|2654|2653.5|2654.5|2654|2651.5|2651|6967
1622545200000|2021-06-01 11:00:00|2654.5|2654|2652.5|2651.5|2654.5|2654|2651|2650.5|10272
1622545500000|2021-06-01 11:05:00|2652|2651|2652|2651.5|2653|2652|2650.5|2650|9756
1622545800000|2021-06-01 11:10:00|2651.5|2651|2655|2654.5|2655|2654.5|2651|2650.5|15241
1622546100000|2021-06-01 11:15:00|2655.5|2655|2658|2657.5|2658|2657.5|2655|2654.5|17217
1622546400000|2021-06-01 11:20:00|2658.5|2658|2660.5|2660|2662|2661|2658|2657.5|16374
1622546700000|2021-06-01 11:25:00|2661|2660.5|2660.5|2660|2663|2662.5|2659.5|2659|8615
1622547000000|2021-06-01 11:30:00|2660|2659.5|2658.5|2658|2660.5|2660|2658|2657.5|6445
1622547300000|2021-06-01 11:35:00|2659|2658.5|2660|2659.5|2661|2660.5|2658.5|2658|9540
1622547600000|2021-06-01 11:40:00|2659.5|2659|2660.5|2660|2661|2660.5|2658.5|2658|16392
1622547900000|2021-06-01 11:45:00|2661|2660.5|2657.5|2657|2661|2660.5|2657|2656.5|11702
1622548200000|2021-06-01 11:50:00|2658|2657.5|2660.5|2660|2661|2660.5|2657.5|2657|6467
1622548500000|2021-06-01 11:55:00|2660|2659.5|2663|2662.5|2663|2662.5|2660|2659.5|14261
1622548800000|2021-06-01 12:00:00|2662.5|2662|2664.5|2664|2665|2664.5|2662|2661.5|10561
1622549100000|2021-06-01 12:05:00|2664|2663.5|2665.5|2665|2666.5|2665.5|2663.5|2663|21805
1622549400000|2021-06-01 12:10:00|2666|2665.5|2664.5|2664|2666.5|2666|2664.5|2664|31193
1622549700000|2021-06-01 12:15:00|2665|2664.5|2665|2664|2667|2666|2664.5|2664|10351
1622550000000|2021-06-01 12:20:00|2664.5|2663.5|2666|2665.5|2666|2665.5|2664.5|2663.5|7515
1622550300000|2021-06-01 12:25:00|2665.5|2665|2662|2661.5|2665.5|2665|2662|2661.5|12904
1622550600000|2021-06-01 12:30:00|2661.5|2661|2663.5|2663|2663.5|2663|2661.5|2661|8896
1622550900000|2021-06-01 12:35:00|2663|2662.5|2661.5|2661|2663.5|2663|2661|2660.5|8279
1622551200000|2021-06-01 12:40:00|2662|2661.5|2660.5|2660|2662.5|2662|2660.5|2660|8935
1622551500000|2021-06-01 12:45:00|2660|2659.5|2658.5|2657.5|2660|2659.5|2657.5|2657|14142
1622551800000|2021-06-01 12:50:00|2658|2658|2659.5|2659|2660|2659.5|2658|2657.5|7228
1622552100000|2021-06-01 12:55:00|2660|2659.5|2660.5|2660|2661|2660.5|2658.5|2658|5373
1622552400000|2021-06-01 13:00:00|2661|2660.5|2657.5|2657|2661|2660.5|2657.5|2657|16055
1622552700000|2021-06-01 13:05:00|2658|2657.5|2661.5|2661|2662.5|2661.5|2657.5|2657|10155
1622553000000|2021-06-01 13:10:00|2662|2661.5|2663.5|2663|2665|2664.5|2661.5|2661|19873
1622553300000|2021-06-01 13:15:00|2663|2662.5|2664|2663.5|2664.5|2664|2661|2660.5|7528
1622553600000|2021-06-01 13:20:00|2663.5|2663|2661|2660.5|2664|2663.5|2661|2660.5|14250
1622553900000|2021-06-01 13:25:00|2660.5|2660|2661.5|2661|2662|2661.5|2660|2659|14642
1622554200000|2021-06-01 13:30:00|2662|2661.5|2664.5|2663.5|2665.5|2665|2661.5|2661|23022
1622554500000|2021-06-01 13:35:00|2664|2664|2659.5|2659|2664.5|2664|2659.5|2658.5|24167
1622554800000|2021-06-01 13:40:00|2660|2659.5|2664|2663.5|2665|2664|2658|2657.5|19428
1622555100000|2021-06-01 13:45:00|2663.5|2663|2666|2665|2667|2666|2662.5|2661.5|17206
1622555400000|2021-06-01 13:50:00|2666.5|2665.5|2666|2665.5|2668.5|2668|2664.5|2664|27948
1622555700000|2021-06-01 13:55:00|2665.5|2665|2664|2663.5|2667|2666.5|2663|2661.5|21716
1622556000000|2021-06-01 14:00:00|2663.5|2663|2666.5|2666|2669.5|2669|2663|2662|37363
1622556300000|2021-06-01 14:05:00|2666|2665.5|2670.5|2669.5|2670.5|2670|2666|2665|26010
1622556600000|2021-06-01 14:10:00|2670|2669|2665.5|2665|2670|2669|2665|2664.5|14504
1622556900000|2021-06-01 14:15:00|2665|2664.5|2662|2661|2665|2664.5|2660.5|2660|25140
1622557200000|2021-06-01 14:20:00|2662.5|2661.5|2666|2665|2666|2665.5|2661|2660.5|19018
1622557500000|2021-06-01 14:25:00|2665.5|2665.5|2668.5|2667.5|2668.5|2668|2664.5|2664|22901
1622557800000|2021-06-01 14:30:00|2668|2668|2670|2669.5|2670.5|2670|2667.5|2666.5|24401
1622558100000|2021-06-01 14:35:00|2669.5|2669|2664.5|2664|2670|2669|2664.5|2663.5|20819
1622558400000|2021-06-01 14:40:00|2665|2664.5|2669|2668.5|2671|2670|2665|2664.5|22580
1622558700000|2021-06-01 14:45:00|2668.5|2668|2666|2665.5|2669.5|2669|2665|2664|42014
1622559000000|2021-06-01 14:50:00|2666.5|2666|2668.5|2668|2668.5|2668|2664.5|2664|21910
1622559300000|2021-06-01 14:55:00|2668|2667.5|2667|2666.5|2668|2667.5|2666.5|2666|13610
1622559600000|2021-06-01 15:00:00|2667.5|2667|2665|2664|2667.5|2667|2664.5|2664|27531
1622559900000|2021-06-01 15:05:00|2665.5|2664.5|2661|2660.5|2665.5|2665|2661|2660.5|23641
1622560200000|2021-06-01 15:10:00|2661.5|2661|2660|2659.5|2661.5|2661|2657.5|2657|21060
1622560500000|2021-06-01 15:15:00|2660.5|2660|2660|2659.5|2660.5|2660|2658|2657.5|20817
1622560800000|2021-06-01 15:20:00|2660.5|2660|2658|2657|2661.5|2661|2657.5|2657|45270
1622561100000|2021-06-01 15:25:00|2657.5|2657.5|2658|2657|2658.5|2658|2656.5|2656|33548
1622617200000|2021-06-02 07:00:00|2657|2656|2663.5|2661.5|2666.5|2664|2653.5|2651.5|23018
1622617500000|2021-06-02 07:05:00|2664|2662|2664|2663|2668|2665.5|2661|2659|6087
1622617800000|2021-06-02 07:10:00|2663.5|2662|2658|2656.5|2663.5|2662|2658|2656.5|15162
1622618100000|2021-06-02 07:15:00|2657.5|2657.5|2646.5|2646|2658|2657.5|2646.5|2645.5|10345
1622618400000|2021-06-02 07:20:00|2647|2646.5|2645.5|2644.5|2649.5|2648|2645|2643.5|13040
1622618700000|2021-06-02 07:25:00|2645|2643.5|2638.5|2638|2645|2644|2638|2637.5|26982
1622619000000|2021-06-02 07:30:00|2639|2638.5|2641|2640|2645.5|2644.5|2637.5|2636.5|19658
1622619300000|2021-06-02 07:35:00|2640.5|2639.5|2644|2643.5|2645.5|2644.5|2638|2637.5|8894
1622619600000|2021-06-02 07:40:00|2643.5|2643|2640.5|2639.5|2645|2644|2640|2638.5|20695
1622619900000|2021-06-02 07:45:00|2640|2640|2644|2643|2644.5|2643|2636|2635|8070
1622620200000|2021-06-02 07:50:00|2643.5|2641.5|2653|2652|2653|2652|2643|2641.5|29040
1622620500000|2021-06-02 07:55:00|2652.5|2651.5|2650|2649.5|2654.5|2653.5|2650|2648.5|14637
1622620800000|2021-06-02 08:00:00|2649.5|2649|2649|2648.5|2650.5|2649.5|2646|2645.5|17726
1622621100000|2021-06-02 08:05:00|2649.5|2649|2650.5|2649.5|2652.5|2651.5|2649|2648.5|14191
1622621400000|2021-06-02 08:10:00|2651|2650|2653.5|2653|2654|2653|2648|2647.5|14760
1622621700000|2021-06-02 08:15:00|2654|2653.5|2654|2653|2658.5|2657.5|2654|2653|9782
1622622000000|2021-06-02 08:20:00|2654.5|2653.5|2653.5|2653|2655|2654.5|2652.5|2651.5|5692
1622622300000|2021-06-02 08:25:00|2653|2652.5|2652.5|2652|2654.5|2654|2652.5|2651.5|7300
1622622600000|2021-06-02 08:30:00|2653|2652.5|2652.5|2651.5|2653|2652.5|2651|2650.5|8063
1622622900000|2021-06-02 08:35:00|2652|2651|2652|2651.5|2652.5|2652|2649.5|2649|8801
1622623200000|2021-06-02 08:40:00|2652.5|2652|2655|2654|2656.5|2655.5|2652.5|2652|10304
1622623500000|2021-06-02 08:45:00|2654.5|2653.5|2654.5|2653.5|2656|2655.5|2652.5|2652|24527
1622623800000|2021-06-02 08:50:00|2655|2654|2659.5|2658.5|2661|2660|2654.5|2653.5|7869
1622624100000|2021-06-02 08:55:00|2659|2658|2657|2656|2659.5|2658.5|2654|2653.5|4401
1622624400000|2021-06-02 09:00:00|2657.5|2656.5|2660.5|2659.5|2661.5|2660.5|2657.5|2656.5|4917
1622624700000|2021-06-02 09:05:00|2661|2660|2663|2662.5|2664|2663.5|2661|2660|5412
1622625000000|2021-06-02 09:10:00|2662.5|2662|2663|2662|2664|2663.5|2661.5|2660.5|4317
1622625300000|2021-06-02 09:15:00|2662.5|2661.5|2660|2659|2662.5|2662|2658.5|2657.5|15994
1622625600000|2021-06-02 09:20:00|2659.5|2658.5|2658.5|2658|2662|2661.5|2658.5|2657.5|5757
1622625900000|2021-06-02 09:25:00|2659|2657.5|2657.5|2657|2659|2658.5|2654.5|2654|9411
1622626200000|2021-06-02 09:30:00|2658|2657.5|2661.5|2660.5|2661.5|2660.5|2658|2657.5|13453
1622626500000|2021-06-02 09:35:00|2662|2661|2663|2662.5|2664|2663.5|2661.5|2661|8991
1622626800000|2021-06-02 09:40:00|2662.5|2662|2660.5|2659.5|2664.5|2663.5|2659|2658.5|11702
1622627100000|2021-06-02 09:45:00|2660|2659|2661.5|2661|2662.5|2661.5|2659|2658.5|5874
1622627400000|2021-06-02 09:50:00|2662|2661.5|2660|2659.5|2662.5|2661.5|2660|2659|5927
1622627700000|2021-06-02 09:55:00|2659.5|2659|2657.5|2657|2659.5|2659|2657.5|2656.5|12856
1622628000000|2021-06-02 10:00:00|2658|2657.5|2656.5|2656|2659|2658.5|2656.5|2655.5|6069
1622628300000|2021-06-02 10:05:00|2656|2655.5|2659|2658.5|2660.5|2660|2655.5|2655|4658
1622628600000|2021-06-02 10:10:00|2659.5|2659|2659|2658.5|2659.5|2659|2658.5|2657.5|2013
1622628900000|2021-06-02 10:15:00|2659.5|2659|2658.5|2658|2660|2659.5|2658|2657.5|6019
1622629200000|2021-06-02 10:20:00|2658|2657.5|2656.5|2656|2658.5|2658|2656|2655.5|3989
1622629500000|2021-06-02 10:25:00|2657|2656.5|2658|2657|2658|2657.5|2655.5|2654.5|9599
1622629800000|2021-06-02 10:30:00|2657.5|2656.5|2659|2658.5|2659|2658.5|2656.5|2655.5|4835
1622630100000|2021-06-02 10:35:00|2659.5|2659|2655.5|2655|2659.5|2659|2655.5|2655|3760
1622630400000|2021-06-02 10:40:00|2656|2655.5|2655.5|2655|2657.5|2657|2655.5|2655|3678
1622630700000|2021-06-02 10:45:00|2656|2655.5|2656|2655|2657|2656.5|2654.5|2654|8729
1622631000000|2021-06-02 10:50:00|2655.5|2655.5|2654|2653.5|2656.5|2656|2653.5|2653|14058
1622631300000|2021-06-02 10:55:00|2653.5|2653|2654|2653.5|2655|2654|2653.5|2653|4549
1622631600000|2021-06-02 11:00:00|2654.5|2654|2651.5|2651|2655|2654.5|2651|2650.5|8784
1622631900000|2021-06-02 11:05:00|2652|2650.5|2648|2647.5|2652|2651.5|2648|2647|13104
1622632200000|2021-06-02 11:10:00|2647.5|2647|2646.5|2646|2647.5|2647|2646|2645.5|12203
1622632500000|2021-06-02 11:15:00|2647|2646.5|2644|2643|2648|2647.5|2642.5|2641.5|43551
1622632800000|2021-06-02 11:20:00|2643.5|2642.5|2644|2643.5|2644.5|2644|2641|2640.5|8008
1622633100000|2021-06-02 11:25:00|2644.5|2643|2645|2644|2646|2645.5|2644|2643|5305
1622633400000|2021-06-02 11:30:00|2644.5|2644.5|2646|2645|2646.5|2646|2644.5|2644|9497
1622633700000|2021-06-02 11:35:00|2646.5|2645.5|2647|2646.5|2648|2647.5|2645.5|2645|2604
1622634000000|2021-06-02 11:40:00|2647.5|2647|2648.5|2648|2649.5|2648.5|2646.5|2646|5262
1622634300000|2021-06-02 11:45:00|2649|2648.5|2649.5|2649|2651.5|2651|2649|2648.5|26528
1622634600000|2021-06-02 11:50:00|2650|2649.5|2648|2647.5|2650.5|2650|2647.5|2647|9165
1622634900000|2021-06-02 11:55:00|2647.5|2647|2648.5|2648|2649|2648.5|2647.5|2647|3192
1622635200000|2021-06-02 12:00:00|2649|2648.5|2648.5|2648|2649|2648.5|2647.5|2647|2015
1622635500000|2021-06-02 12:05:00|2649|2648.5|2651|2650|2652.5|2652|2649|2648.5|3963
1622635800000|2021-06-02 12:10:00|2650.5|2650.5|2648|2647.5|2651|2650.5|2647|2646.5|4907
1622636100000|2021-06-02 12:15:00|2648.5|2648|2648.5|2647.5|2650.5|2649.5|2647.5|2647|3036
1622636400000|2021-06-02 12:20:00|2649|2648|2650|2649.5|2650.5|2650|2648.5|2647.5|17533
1622636700000|2021-06-02 12:25:00|2649.5|2649|2648|2647|2652|2651.5|2648|2647|5242
1622637000000|2021-06-02 12:30:00|2648.5|2647.5|2647|2646|2649|2648.5|2646|2645.5|13591
1622637300000|2021-06-02 12:35:00|2646.5|2645.5|2648.5|2647.5|2648.5|2647.5|2645.5|2645|8114
1622637600000|2021-06-02 12:40:00|2649|2648|2647|2646.5|2650.5|2650|2646.5|2646|12521
1622637900000|2021-06-02 12:45:00|2647.5|2647|2646|2645.5|2648|2647.5|2645|2644.5|19316
1622638200000|2021-06-02 12:50:00|2646.5|2645|2646.5|2645.5|2647|2646.5|2645.5|2644.5|9920
1622638500000|2021-06-02 12:55:00|2646|2646|2644.5|2643.5|2647|2646.5|2643.5|2643|18596
1622638800000|2021-06-02 13:00:00|2645|2644|2646|2645.5|2648|2647.5|2645|2644|14007
1622639100000|2021-06-02 13:05:00|2646.5|2645|2645.5|2645|2646.5|2646|2644|2643.5|6906
1622639400000|2021-06-02 13:10:00|2645|2644.5|2644|2643.5|2646|2645|2642.5|2642|4969
1622639700000|2021-06-02 13:15:00|2643.5|2643|2643.5|2642.5|2645.5|2644.5|2643.5|2642.5|7194
1622640000000|2021-06-02 13:20:00|2644|2643|2645.5|2645|2646.5|2646|2644|2643|6323
1622640300000|2021-06-02 13:25:00|2646|2645.5|2646|2645.5|2647.5|2646.5|2644|2643.5|15220
1622640600000|2021-06-02 13:30:00|2646.5|2645|2634.5|2633.5|2646.5|2646|2632.5|2632|48222
1622640900000|2021-06-02 13:35:00|2634|2634|2634.5|2634|2639.5|2638.5|2632.5|2632|19171
1622641200000|2021-06-02 13:40:00|2634|2633.5|2637|2636.5|2638.5|2637.5|2633|2632|14164
1622641500000|2021-06-02 13:45:00|2637.5|2636|2639.5|2639|2640|2639.5|2635.5|2635|12599
1622641800000|2021-06-02 13:50:00|2639|2638.5|2638|2637.5|2641.5|2640.5|2637.5|2636.5|12789
1622642100000|2021-06-02 13:55:00|2637.5|2637|2640|2639|2641.5|2641|2637.5|2637|6850
1622642400000|2021-06-02 14:00:00|2640.5|2639.5|2643|2642|2644.5|2643.5|2640|2639.5|3915
1622642700000|2021-06-02 14:05:00|2642.5|2641.5|2645|2644.5|2646|2645.5|2642|2641.5|11910
1622643000000|2021-06-02 14:10:00|2644.5|2644|2648|2647.5|2650|2649|2644|2643|15682
1622643300000|2021-06-02 14:15:00|2647.5|2647|2648|2647.5|2649|2648|2644.5|2644|10663
1622643600000|2021-06-02 14:20:00|2647.5|2647|2646.5|2646|2648|2647|2645.5|2645|6140
1622643900000|2021-06-02 14:25:00|2646|2645.5|2647.5|2646.5|2648|2647.5|2645.5|2645|7224
1622644200000|2021-06-02 14:30:00|2647|2647|2648.5|2647.5|2648.5|2648|2647|2646.5|8713
1622644500000|2021-06-02 14:35:00|2648|2647|2650|2649.5|2650|2649.5|2646|2645.5|15738
1622644800000|2021-06-02 14:40:00|2650.5|2650|2652.5|2652|2653.5|2653|2650.5|2650|12950
1622645100000|2021-06-02 14:45:00|2653|2652.5|2650|2649.5|2653.5|2653|2649|2648.5|13338
1622645400000|2021-06-02 14:50:00|2650.5|2650|2655.5|2654.5|2655.5|2654.5|2650|2649.5|15100
1622645700000|2021-06-02 14:55:00|2655|2654|2654|2653.5|2655|2654.5|2654|2653.5|5251
1622646000000|2021-06-02 15:00:00|2654.5|2653|2653.5|2653|2655.5|2655|2651|2650|10651
1622646300000|2021-06-02 15:05:00|2653|2652.5|2656|2655.5|2656.5|2656|2653|2652.5|11248
1622646600000|2021-06-02 15:10:00|2656.5|2655|2655.5|2655|2656.5|2656|2655|2654.5|6045
1622646900000|2021-06-02 15:15:00|2655|2654.5|2656|2655.5|2658.5|2658|2655|2654.5|17116
1622647200000|2021-06-02 15:20:00|2655.5|2655|2658|2657.5|2658|2657.5|2654.5|2654|17629
1622647500000|2021-06-02 15:25:00|2657.5|2657|2657.5|2656.5|2659.5|2658.5|2657|2656.5|23832
1622703600000|2021-06-03 07:00:00|2661|2660.5|2656.5|2654.5|2662.5|2661.5|2652.5|2650|28624
1622703900000|2021-06-03 07:05:00|2657|2655|2658.5|2656.5|2661|2659.5|2655|2653|6195
1622704200000|2021-06-03 07:10:00|2659|2657|2660.5|2659.5|2662.5|2661.5|2657.5|2656.5|4890
1622704500000|2021-06-03 07:15:00|2660|2659|2650.5|2650|2660|2659|2650|2649|11535
1622704800000|2021-06-03 07:20:00|2651|2650.5|2646|2644.5|2652.5|2651|2644|2643.5|12107
1622705100000|2021-06-03 07:25:00|2645.5|2645|2649|2648|2649.5|2648.5|2645.5|2644.5|7401
1622705400000|2021-06-03 07:30:00|2648.5|2647.5|2650.5|2649.5|2651.5|2650|2647|2646.5|7456
1622705700000|2021-06-03 07:35:00|2650|2649|2650|2648.5|2651|2650|2647|2646.5|3593
1622706000000|2021-06-03 07:40:00|2649.5|2648|2647|2646.5|2649.5|2648|2645.5|2644.5|10734
1622706300000|2021-06-03 07:45:00|2646.5|2646|2648|2647|2653|2652.5|2646.5|2645.5|16738
1622706600000|2021-06-03 07:50:00|2647.5|2647.5|2647|2646|2648.5|2648|2645|2644.5|5630
1622706900000|2021-06-03 07:55:00|2646.5|2646.5|2647|2646.5|2649.5|2649|2646.5|2645.5|11530
1622707200000|2021-06-03 08:00:00|2646.5|2646|2646.5|2645.5|2650.5|2649.5|2645.5|2645|7100
1622707500000|2021-06-03 08:05:00|2647|2646|2646.5|2645.5|2647.5|2647|2645.5|2645|7207
1622707800000|2021-06-03 08:10:00|2646|2646|2647|2646.5|2647.5|2646.5|2644|2643.5|9777
1622708100000|2021-06-03 08:15:00|2646.5|2646|2649|2648.5|2649|2648.5|2646|2645|9643
1622708400000|2021-06-03 08:20:00|2649.5|2649|2650.5|2649.5|2651.5|2651|2648.5|2648|7087
1622708700000|2021-06-03 08:25:00|2650|2649|2651|2650.5|2652|2651|2649|2648.5|6487
1622709000000|2021-06-03 08:30:00|2650.5|2650|2653|2652.5|2654|2653.5|2650|2649.5|5656
1622709300000|2021-06-03 08:35:00|2653.5|2653|2653.5|2652.5|2655|2654|2652.5|2651.5|4983
1622709600000|2021-06-03 08:40:00|2653|2653|2651|2650|2653.5|2653|2648.5|2647.5|8622
1622709900000|2021-06-03 08:45:00|2650.5|2650.5|2651.5|2651|2653|2652|2650.5|2649.5|5799
1622710200000|2021-06-03 08:50:00|2651|2650.5|2654.5|2654|2655.5|2654.5|2650.5|2649.5|9124
1622710500000|2021-06-03 08:55:00|2655|2654.5|2651|2650.5|2655|2654.5|2650|2649.5|11016
1622710800000|2021-06-03 09:00:00|2651.5|2651|2651|2650.5|2651.5|2651|2650|2649.5|6013
1622711100000|2021-06-03 09:05:00|2650.5|2650|2650.5|2650|2654.5|2654|2650.5|2650|15623
1622711400000|2021-06-03 09:10:00|2651|2650.5|2656|2655|2656.5|2656|2650.5|2650|7264
1622711700000|2021-06-03 09:15:00|2656.5|2655.5|2658.5|2658|2660|2659.5|2656.5|2655.5|8556
1622712000000|2021-06-03 09:20:00|2659|2657.5|2662|2661.5|2662|2661.5|2657.5|2657|16434
1622712300000|2021-06-03 09:25:00|2661.5|2661|2665.5|2664.5|2666|2665|2661|2660.5|15324
1622712600000|2021-06-03 09:30:00|2665|2664|2663.5|2663|2666|2665.5|2663.5|2663|8485
1622712900000|2021-06-03 09:35:00|2664|2663.5|2665|2664.5|2666|2665|2664|2663|10485
1622713200000|2021-06-03 09:40:00|2665.5|2665|2668.5|2668|2671|2670|2665.5|2665|35486
1622713500000|2021-06-03 09:45:00|2669|2667.5|2666|2665|2669|2668|2665|2664.5|3763
1622713800000|2021-06-03 09:50:00|2666.5|2665.5|2664.5|2664|2667.5|2666.5|2664.5|2663.5|6871
1622714100000|2021-06-03 09:55:00|2665|2663.5|2662|2661.5|2665|2664|2660.5|2660|25374
1622714400000|2021-06-03 10:00:00|2661.5|2661|2660.5|2660|2663|2662|2658.5|2658|8637
1622714700000|2021-06-03 10:05:00|2661|2659.5|2656|2655.5|2661|2659.5|2654|2653|9354
1622715000000|2021-06-03 10:10:00|2655.5|2655|2659|2658.5|2660|2659.5|2655|2654.5|9420
1622715300000|2021-06-03 10:15:00|2658.5|2658|2660|2659.5|2660|2659.5|2658|2657|4212
1622715600000|2021-06-03 10:20:00|2660.5|2660|2661|2660.5|2662.5|2661.5|2660.5|2660|12419
1622715900000|2021-06-03 10:25:00|2661.5|2661|2659|2658|2662|2661|2658.5|2658|3053
1622716200000|2021-06-03 10:30:00|2658.5|2658.5|2656.5|2656|2659|2658.5|2655.5|2655|13292
1622716500000|2021-06-03 10:35:00|2657|2656.5|2654|2653.5|2658.5|2658|2651.5|2651|33197
1622716800000|2021-06-03 10:40:00|2653.5|2653|2653.5|2652.5|2655.5|2655|2652.5|2651.5|5416
1622717100000|2021-06-03 10:45:00|2654|2653|2656|2655.5|2657.5|2657|2653.5|2653|6379
1622717400000|2021-06-03 10:50:00|2656.5|2655|2658|2657|2658|2657.5|2654|2653.5|4632
1622717700000|2021-06-03 10:55:00|2658.5|2657.5|2660.5|2660|2661|2660.5|2658|2657|7123
1622718000000|2021-06-03 11:00:00|2661|2660.5|2656|2655.5|2661|2660.5|2655.5|2654.5|12980
1622718300000|2021-06-03 11:05:00|2656.5|2656|2658|2657.5|2660|2659|2656.5|2655.5|6531
1622718600000|2021-06-03 11:10:00|2657.5|2657|2661|2660|2662.5|2661.5|2657.5|2657|4491
1622718900000|2021-06-03 11:15:00|2660.5|2659.5|2663.5|2663|2665.5|2664.5|2660|2659|11135
1622719200000|2021-06-03 11:20:00|2663|2662.5|2668|2667.5|2668|2667.5|2662|2661.5|10835
1622719500000|2021-06-03 11:25:00|2667.5|2667|2672|2671|2672.5|2672|2666.5|2666|27314
1622719800000|2021-06-03 11:30:00|2671.5|2670.5|2668|2667|2671.5|2670.5|2667.5|2666.5|7002
1622720100000|2021-06-03 11:35:00|2667.5|2667.5|2670.5|2669.5|2671|2670|2667.5|2667|6301
1622720400000|2021-06-03 11:40:00|2671|2670|2669|2668.5|2671|2670.5|2668.5|2668|2838
1622720700000|2021-06-03 11:45:00|2668.5|2668|2666.5|2666|2669|2668.5|2665.5|2665|12672
1622721000000|2021-06-03 11:50:00|2666|2665.5|2664|2663.5|2666|2665.5|2663.5|2662.5|10157
1622721300000|2021-06-03 11:55:00|2664.5|2664|2666|2665|2666.5|2666|2664|2663.5|9207
1622721600000|2021-06-03 12:00:00|2665.5|2664.5|2664.5|2664|2666|2665|2662|2661|10308
1622721900000|2021-06-03 12:05:00|2665|2664.5|2663.5|2663|2665|2664.5|2662|2661.5|12956
1622722200000|2021-06-03 12:10:00|2663|2662.5|2659.5|2658.5|2663|2662.5|2659|2658|29329
1622722500000|2021-06-03 12:15:00|2659|2659|2670|2669|2670|2669.5|2659|2658|37426
1622722800000|2021-06-03 12:20:00|2670.5|2669.5|2669|2668|2670.5|2670|2668|2667|7666
1622723100000|2021-06-03 12:25:00|2668.5|2667.5|2670|2669.5|2672|2671|2668.5|2667.5|12502
1622723400000|2021-06-03 12:30:00|2670.5|2670|2674|2673.5|2675.5|2675|2670|2670|21029
1622723700000|2021-06-03 12:35:00|2674.5|2674|2677.5|2677|2678|2677.5|2673|2672|13325
1622724000000|2021-06-03 12:40:00|2678|2677.5|2674|2673.5|2679|2678.5|2673|2672|73299
1622724300000|2021-06-03 12:45:00|2674.5|2673|2669.5|2669|2674.5|2674|2669.5|2669|11069
1622724600000|2021-06-03 12:50:00|2670|2669.5|2669.5|2669|2671.5|2671|2669.5|2669|15450
1622724900000|2021-06-03 12:55:00|2669|2668.5|2670|2669|2670.5|2670|2669|2668|7944
1622725200000|2021-06-03 13:00:00|2670.5|2669.5|2670.5|2669.5|2672.5|2671.5|2669|2668.5|8876
1622725500000|2021-06-03 13:05:00|2670|2670|2671.5|2671|2672.5|2672|2670|2669.5|10189
1622725800000|2021-06-03 13:10:00|2671|2670.5|2673.5|2673|2676|2675|2671|2670.5|14060
1622726100000|2021-06-03 13:15:00|2673|2672.5|2674|2673.5|2675|2674.5|2671|2670.5|11733
1622726400000|2021-06-03 13:20:00|2674.5|2674|2677|2676.5|2677|2676.5|2674|2673.5|8275
1622726700000|2021-06-03 13:25:00|2677.5|2677|2678|2677.5|2678|2677.5|2676|2675.5|16407
1622727000000|2021-06-03 13:30:00|2678.5|2678|2682.5|2681.5|2683|2682.5|2678.5|2677.5|69479
1622727300000|2021-06-03 13:35:00|2683|2682|2685.5|2685|2688|2687.5|2681.5|2681|38795
1622727600000|2021-06-03 13:40:00|2686|2685.5|2679.5|2678.5|2686.5|2686|2678.5|2678|33438
1622727900000|2021-06-03 13:45:00|2679|2678|2688|2687|2688.5|2688|2678.5|2677|23699
1622728200000|2021-06-03 13:50:00|2687.5|2686.5|2687.5|2687|2688|2687.5|2686|2685.5|29097
1622728500000|2021-06-03 13:55:00|2687|2686.5|2689|2688|2692|2691.5|2687|2686.5|59358
1622728800000|2021-06-03 14:00:00|2688.5|2687.5|2691.5|2691|2692|2691.5|2687.5|2686.5|18240
1622729100000|2021-06-03 14:05:00|2692|2691.5|2691|2690.5|2694.5|2694|2691|2690|24009
1622729400000|2021-06-03 14:10:00|2691.5|2690|2688|2687.5|2691.5|2690.5|2687|2686|22836
1622729700000|2021-06-03 14:15:00|2688.5|2688|2685|2684.5|2689.5|2689|2684|2683|18505
1622730000000|2021-06-03 14:20:00|2685.5|2685|2684.5|2684|2686|2685.5|2683.5|2683|14455
1622730300000|2021-06-03 14:25:00|2685|2683.5|2682.5|2682|2685|2683.5|2681|2680.5|20241
1622730600000|2021-06-03 14:30:00|2682|2681.5|2682|2681.5|2685.5|2685|2680|2679.5|42630
1622730900000|2021-06-03 14:35:00|2682.5|2682|2684.5|2684|2687|2686.5|2682|2681.5|20355
1622731200000|2021-06-03 14:40:00|2685|2684.5|2681|2680.5|2685|2684.5|2680|2679.5|32936
1622731500000|2021-06-03 14:45:00|2681.5|2681|2683|2682.5|2686|2685.5|2679|2678|62110
1622731800000|2021-06-03 14:50:00|2683.5|2683|2679.5|2679|2683.5|2683|2679|2678.5|34225
1622732100000|2021-06-03 14:55:00|2680|2679.5|2681|2680.5|2681|2680.5|2677.5|2676.5|36927
1622732400000|2021-06-03 15:00:00|2680.5|2680|2677.5|2676.5|2681|2680.5|2677|2676.5|27992
1622732700000|2021-06-03 15:05:00|2677|2677|2679|2678.5|2680|2679.5|2676|2675.5|31952
1622733000000|2021-06-03 15:10:00|2678.5|2678|2678.5|2678|2679|2678.5|2677|2676|18119
1622733300000|2021-06-03 15:15:00|2679|2678.5|2679|2678|2679|2678.5|2676.5|2676|10792
1622733600000|2021-06-03 15:20:00|2678.5|2678.5|2679|2678.5|2681|2680|2678|2677.5|29116
1622733900000|2021-06-03 15:25:00|2678.5|2678|2681|2680|2681.5|2680.5|2677.5|2677|27880
1622790000000|2021-06-04 07:00:00|2675|2672.5|2667.5|2666|2678|2676|2666.5|2664|22905
1622790300000|2021-06-04 07:05:00|2668|2666.5|2669.5|2668|2674.5|2672.5|2666|2664|16540
1622790600000|2021-06-04 07:10:00|2669|2667.5|2665|2663|2669.5|2668|2664|2662.5|16296
1622790900000|2021-06-04 07:15:00|2665.5|2663.5|2664.5|2664|2668.5|2667|2663.5|2662.5|10981
1622791200000|2021-06-04 07:20:00|2665|2663.5|2661|2660.5|2665.5|2664.5|2661|2660.5|12514
1622791500000|2021-06-04 07:25:00|2661.5|2661|2661.5|2660.5|2663|2662|2659|2658|13368
1622791800000|2021-06-04 07:30:00|2662|2661|2656.5|2655.5|2663.5|2662.5|2654|2653|14662
1622792100000|2021-06-04 07:35:00|2657|2655|2649|2648|2657|2656|2648.5|2648|24379
1622792400000|2021-06-04 07:40:00|2648.5|2647.5|2646.5|2645.5|2654|2652.5|2646.5|2645.5|16764
1622792700000|2021-06-04 07:45:00|2646|2646|2649.5|2648|2651|2650|2646|2645|27081
1622793000000|2021-06-04 07:50:00|2650|2648.5|2657|2656|2659|2658|2648|2647.5|24155
1622793300000|2021-06-04 07:55:00|2657.5|2656.5|2661.5|2661|2663.5|2662.5|2657.5|2656.5|8407
1622793600000|2021-06-04 08:00:00|2662|2661.5|2659|2658.5|2664.5|2663.5|2659|2658.5|13570
1622793900000|2021-06-04 08:05:00|2659.5|2659|2659.5|2658.5|2663|2662|2658.5|2657.5|8199
1622794200000|2021-06-04 08:10:00|2659|2659|2661|2660|2662|2661.5|2657.5|2656.5|14184
1622794500000|2021-06-04 08:15:00|2660.5|2660.5|2662.5|2661.5|2663.5|2662.5|2660|2659.5|9648
1622794800000|2021-06-04 08:20:00|2662|2662|2667|2666|2667|2666.5|2661|2660.5|12645
1622795100000|2021-06-04 08:25:00|2666.5|2665.5|2661|2660.5|2666.5|2665.5|2660.5|2659.5|8228
1622795400000|2021-06-04 08:30:00|2661.5|2661|2660.5|2659.5|2662.5|2661.5|2659|2658|5063
1622795700000|2021-06-04 08:35:00|2660|2659|2661.5|2661|2663|2662.5|2660|2659|8441
1622796000000|2021-06-04 08:40:00|2662|2661.5|2658|2657|2662.5|2662|2658|2657|13198
1622796300000|2021-06-04 08:45:00|2657.5|2657.5|2659.5|2659|2660.5|2659.5|2657.5|2657|3947
1622796600000|2021-06-04 08:50:00|2659|2658.5|2656|2655.5|2660.5|2659.5|2656|2655.5|7671
1622796900000|2021-06-04 08:55:00|2656.5|2655|2654.5|2653.5|2656.5|2655|2652.5|2652|11421
1622797200000|2021-06-04 09:00:00|2655|2654|2658|2657|2659.5|2658|2655|2654|7754
1622797500000|2021-06-04 09:05:00|2658.5|2657.5|2662|2661|2662.5|2661.5|2658|2657.5|16092
1622797800000|2021-06-04 09:10:00|2662.5|2661.5|2662|2661.5|2664|2663|2660.5|2660|13954
1622798100000|2021-06-04 09:15:00|2661.5|2661|2665.5|2664.5|2667|2666|2661|2660.5|16233
1622798400000|2021-06-04 09:20:00|2665|2664|2672.5|2672|2673|2672|2664|2663.5|15267
1622798700000|2021-06-04 09:25:00|2673|2672.5|2674.5|2674|2675|2674|2671|2670.5|8777
1622799000000|2021-06-04 09:30:00|2674|2673.5|2675|2674.5|2676|2675|2674|2673.5|9069
1622799300000|2021-06-04 09:35:00|2674.5|2674|2675|2674.5|2677|2676|2673|2672.5|13457
1622799600000|2021-06-04 09:40:00|2675.5|2675|2668.5|2668|2675.5|2675|2668.5|2668|18786
1622799900000|2021-06-04 09:45:00|2668|2667.5|2669|2668|2670.5|2669.5|2667.5|2666.5|5235
1622800200000|2021-06-04 09:50:00|2668.5|2668.5|2669.5|2668.5|2670.5|2669.5|2668.5|2668|8951
1622800500000|2021-06-04 09:55:00|2669|2668|2669.5|2669|2670|2669.5|2668.5|2668|7013
1622800800000|2021-06-04 10:00:00|2669|2668.5|2670|2669.5|2670.5|2669.5|2667.5|2666.5|12760
1622801100000|2021-06-04 10:05:00|2669.5|2669|2668.5|2668|2670.5|2670|2668|2667.5|7855
1622801400000|2021-06-04 10:10:00|2669|2667.5|2672|2671|2674|2673.5|2667.5|2666.5|13816
1622801700000|2021-06-04 10:15:00|2672.5|2671.5|2670|2669|2672.5|2671.5|2668|2667|3864
1622802000000|2021-06-04 10:20:00|2669.5|2669.5|2669.5|2668.5|2671|2670.5|2669|2668|6659
1622802300000|2021-06-04 10:25:00|2670|2669|2669|2668|2670.5|2669.5|2667|2666|5622
1622802600000|2021-06-04 10:30:00|2668.5|2667.5|2666|2665.5|2669|2667.5|2663.5|2663|3754
1622802900000|2021-06-04 10:35:00|2666.5|2665|2666.5|2665.5|2667|2666|2665|2664.5|3103
1622803200000|2021-06-04 10:40:00|2667|2666|2665.5|2665|2667.5|2666.5|2664.5|2664|7933
1622803500000|2021-06-04 10:45:00|2665|2664.5|2666|2665|2666|2665.5|2665|2664|2772
1622803800000|2021-06-04 10:50:00|2665.5|2664.5|2666.5|2665.5|2666.5|2665.5|2664|2663|2746
1622804100000|2021-06-04 10:55:00|2666|2665|2665.5|2664.5|2666|2665.5|2664.5|2663.5|2188
1622804400000|2021-06-04 11:00:00|2666|2665|2666|2665.5|2668|2667.5|2665.5|2664.5|7394
1622804700000|2021-06-04 11:05:00|2666.5|2666|2669.5|2668.5|2669.5|2669|2666.5|2666|1972
1622805000000|2021-06-04 11:10:00|2670|2669|2668.5|2667.5|2670|2669|2667|2666.5|2072
1622805300000|2021-06-04 11:15:00|2668|2668|2669|2668.5|2669.5|2669|2668|2667.5|2033
1622805600000|2021-06-04 11:20:00|2669.5|2668|2669.5|2668.5|2670|2669.5|2668|2667.5|1560
1622805900000|2021-06-04 11:25:00|2669|2668|2667.5|2667|2670|2669.5|2667.5|2667|3139
1622806200000|2021-06-04 11:30:00|2668|2666.5|2661.5|2660.5|2668|2667.5|2661|2660.5|6478
1622806500000|2021-06-04 11:35:00|2662|2661|2661.5|2661|2664.5|2663.5|2661.5|2660.5|9818
1622806800000|2021-06-04 11:40:00|2662|2661.5|2661.5|2660.5|2662.5|2662|2659.5|2659|13711
1622807100000|2021-06-04 11:45:00|2661|2660|2658.5|2658|2661|2660|2658|2657|5444
1622807400000|2021-06-04 11:50:00|2658|2657.5|2658|2657.5|2659.5|2659|2657|2656|5910
1622807700000|2021-06-04 11:55:00|2658.5|2658|2658.5|2657.5|2659|2658|2656.5|2656|9839
1622808000000|2021-06-04 12:00:00|2658|2657|2657|2656.5|2659|2658.5|2656|2655.5|12268
1622808300000|2021-06-04 12:05:00|2657.5|2657|2653|2652.5|2658|2657|2653|2652.5|14717
1622808600000|2021-06-04 12:10:00|2653.5|2653|2654|2653|2654|2653|2651.5|2651|6612
1622808900000|2021-06-04 12:15:00|2653.5|2652.5|2652.5|2651.5|2654|2653.5|2652|2651.5|6559
1622809200000|2021-06-04 12:20:00|2652|2652|2649.5|2649|2652|2652|2649|2648.5|18567
1622809500000|2021-06-04 12:25:00|2650|2648.5|2652|2651|2652|2651|2648.5|2647.5|14060
1622809800000|2021-06-04 12:30:00|2651.5|2650.5|2657.5|2656|2657.5|2656|2644|2643|78366
1622810100000|2021-06-04 12:35:00|2657|2656.5|2662.5|2661.5|2667|2665.5|2656|2655.5|27495
1622810400000|2021-06-04 12:40:00|2662|2662|2667|2666.5|2667.5|2666.5|2662|2661.5|10857
1622810700000|2021-06-04 12:45:00|2667.5|2667|2665.5|2664.5|2668|2667.5|2662|2661|15137
1622811000000|2021-06-04 12:50:00|2666|2665|2660|2659|2666|2665.5|2659.5|2658.5|8927
1622811300000|2021-06-04 12:55:00|2660.5|2659.5|2661|2660|2662|2661|2659|2658|4249
1622811600000|2021-06-04 13:00:00|2660.5|2660.5|2664|2663|2664.5|2664|2660.5|2659.5|2722
1622811900000|2021-06-04 13:05:00|2663.5|2662.5|2660.5|2660|2664|2662.5|2659.5|2658.5|8052
1622812200000|2021-06-04 13:10:00|2661|2659.5|2660|2659.5|2661|2660.5|2659|2658.5|21419
1622812500000|2021-06-04 13:15:00|2660.5|2660|2658|2657.5|2661|2660.5|2658|2657.5|3679
1622812800000|2021-06-04 13:20:00|2658.5|2658|2659|2658|2660|2659|2658|2657.5|6325
1622813100000|2021-06-04 13:25:00|2659.5|2658.5|2658|2657|2659.5|2659|2656|2655.5|6279
1622813400000|2021-06-04 13:30:00|2657.5|2656.5|2653.5|2652.5|2658|2657.5|2652|2651|13295
1622813700000|2021-06-04 13:35:00|2653|2652|2648.5|2647.5|2654|2653|2648|2647|16809
1622814000000|2021-06-04 13:40:00|2649|2648|2648.5|2648|2652|2651.5|2646.5|2646|16564
1622814300000|2021-06-04 13:45:00|2648|2647.5|2644.5|2644|2648.5|2648|2644|2643.5|13860
1622814600000|2021-06-04 13:50:00|2645|2643.5|2642|2641|2645|2644|2640|2639.5|30924
1622814900000|2021-06-04 13:55:00|2641.5|2641.5|2646|2645|2646|2645|2639.5|2639|19824
1622815200000|2021-06-04 14:00:00|2646.5|2645.5|2649|2648.5|2650|2649|2644|2643.5|11987
1622815500000|2021-06-04 14:05:00|2648.5|2648|2649|2648.5|2651|2650|2648|2647.5|11915
1622815800000|2021-06-04 14:10:00|2648.5|2648|2655|2654|2655.5|2654.5|2647.5|2647|36050
1622816100000|2021-06-04 14:15:00|2654.5|2653.5|2655|2654|2656|2655|2650|2649.5|24752
1622816400000|2021-06-04 14:20:00|2654.5|2654.5|2652|2651.5|2655|2654.5|2649.5|2648.5|13186
1622816700000|2021-06-04 14:25:00|2652.5|2651|2654.5|2654|2655|2654|2650.5|2650|14096
1622817000000|2021-06-04 14:30:00|2654|2653.5|2654.5|2654|2655.5|2655|2653|2652|17320
1622817300000|2021-06-04 14:35:00|2655|2653.5|2649.5|2649|2655|2654|2648|2647.5|20092
1622817600000|2021-06-04 14:40:00|2650|2649.5|2653|2652.5|2654|2653.5|2650|2649.5|18457
1622817900000|2021-06-04 14:45:00|2652.5|2652|2656.5|2655.5|2657|2656.5|2651.5|2651|18725
1622818200000|2021-06-04 14:50:00|2656|2656|2654|2653|2658|2657|2653.5|2653|24050
1622818500000|2021-06-04 14:55:00|2655|2653.5|2655.5|2655|2657|2656.5|2654|2653.5|9155
1622818800000|2021-06-04 15:00:00|2656|2655.5|2655.5|2655|2656.5|2656|2653.5|2653|21935
1622819100000|2021-06-04 15:05:00|2655|2654.5|2654|2653.5|2656|2655.5|2653.5|2653|11014
1622819400000|2021-06-04 15:10:00|2653.5|2653|2654|2653.5|2656|2655|2653.5|2653|12682
1622819700000|2021-06-04 15:15:00|2655|2654|2654|2653.5|2655|2654.5|2654|2653.5|22934
1622820000000|2021-06-04 15:20:00|2654.5|2654|2657|2656|2657.5|2657|2652.5|2652|29928
1622820300000|2021-06-04 15:25:00|2656.5|2655.5|2651.5|2651|2656.5|2656|2651.5|2651|39951
1623049200000|2021-06-07 07:00:00|2650|2649|2644.5|2643|2650|2649|2642.5|2641|38683
1623049500000|2021-06-07 07:05:00|2644|2642.5|2650|2648|2654|2652|2644|2642|10826
1623049800000|2021-06-07 07:10:00|2649.5|2648.5|2643.5|2642.5|2650.5|2649|2643.5|2642.5|4891
1623050100000|2021-06-07 07:15:00|2643|2642|2651.5|2650|2653.5|2652.5|2643|2642|7921
1623050400000|2021-06-07 07:20:00|2651|2650.5|2660.5|2659.5|2660.5|2660|2651|2650|14930
1623050700000|2021-06-07 07:25:00|2660|2659|2666.5|2665.5|2668|2667|2658.5|2657|10970
1623051000000|2021-06-07 07:30:00|2667|2666|2664|2662.5|2671|2670|2663|2662|17935
1623051300000|2021-06-07 07:35:00|2663.5|2663|2666.5|2665.5|2667|2666|2663|2662|8827
1623051600000|2021-06-07 07:40:00|2666|2665|2669.5|2668.5|2669.5|2668.5|2665|2664|10115
1623051900000|2021-06-07 07:45:00|2669|2668|2674.5|2673.5|2675|2674.5|2668.5|2668|33319
1623052200000|2021-06-07 07:50:00|2675|2674|2675|2674|2676.5|2675.5|2671|2670|21982
1623052500000|2021-06-07 07:55:00|2675.5|2674.5|2670|2669.5|2675.5|2674.5|2669.5|2668.5|23074
1623052800000|2021-06-07 08:00:00|2670.5|2670|2668|2667|2671|2670.5|2667|2666.5|13279
1623053100000|2021-06-07 08:05:00|2667.5|2666.5|2674|2673|2674|2673|2665.5|2664.5|27755
1623053400000|2021-06-07 08:10:00|2674.5|2672.5|2671|2670.5|2675|2674.5|2671|2670|20232
1623053700000|2021-06-07 08:15:00|2670.5|2670|2670|2669|2673|2672|2668.5|2667.5|26955
1623054000000|2021-06-07 08:20:00|2670.5|2669.5|2670|2669|2671|2670.5|2668|2667.5|15911
1623054300000|2021-06-07 08:25:00|2669.5|2668.5|2670.5|2670|2671|2670.5|2668.5|2668|26268
1623054600000|2021-06-07 08:30:00|2671|2670.5|2669|2668|2672|2671|2667.5|2666.5|6883
1623054900000|2021-06-07 08:35:00|2668.5|2667.5|2663.5|2662.5|2669|2668|2661|2660.5|7534
1623055200000|2021-06-07 08:40:00|2664|2663|2664|2663|2666|2665.5|2663.5|2662.5|12391
1623055500000|2021-06-07 08:45:00|2663.5|2662.5|2667.5|2667|2667.5|2667|2662.5|2661.5|17028
1623055800000|2021-06-07 08:50:00|2667|2666.5|2666|2665.5|2667.5|2667|2665|2664|3695
1623056100000|2021-06-07 08:55:00|2666.5|2666|2666|2665|2667.5|2667|2665.5|2665|2305
1623056400000|2021-06-07 09:00:00|2665.5|2665.5|2667.5|2667|2667.5|2667|2665|2664.5|4658
1623056700000|2021-06-07 09:05:00|2668|2667.5|2662|2661|2669|2668.5|2661.5|2660.5|1604779
1623057000000|2021-06-07 09:10:00|2661.5|2660.5|2663|2662.5|2663.5|2662.5|2660|2659.5|0
1623057300000|2021-06-07 09:15:00|2663.5|2663|2663|2662|2665|2664.5|2662|2661.5|0
1623057600000|2021-06-07 09:20:00|2663.5|2662.5|2663.5|2663|2665|2664|2662.5|2662|0
1623057900000|2021-06-07 09:25:00|2663|2662.5|2664|2663|2666|2665|2663|2662.5|0
1623058200000|2021-06-07 09:30:00|2663.5|2662.5|2663.5|2663|2665.5|2664.5|2662.5|2661.5|0
1623058500000|2021-06-07 09:35:00|2663|2662.5|2661.5|2660.5|2663.5|2662.5|2660.5|2660|0
1623058800000|2021-06-07 09:40:00|2661|2661|2661|2660.5|2663.5|2662.5|2660.5|2660|0
1623059100000|2021-06-07 09:45:00|2661.5|2661|2663|2662|2664|2663.5|2659.5|2658.5|92
1623059400000|2021-06-07 09:50:00|2663.5|2662.5|2660.5|2659.5|2664|2663|2660.5|2659.5|0
1623059700000|2021-06-07 09:55:00|2661|2660|2664|2663.5|2664|2663.5|2659.5|2659|0
1623060000000|2021-06-07 10:00:00|2663.5|2663|2668|2667.5|2668|2667.5|2662.5|2662|0
1623060300000|2021-06-07 10:05:00|2668.5|2668|2669.5|2668.5|2670|2669.5|2664|2663.5|0
1623060600000|2021-06-07 10:10:00|2669|2669|2669.5|2669|2670|2669.5|2668.5|2668|0
1623060900000|2021-06-07 10:15:00|2669|2668.5|2666.5|2666|2669.5|2669|2666|2665.5|0
1623061200000|2021-06-07 10:20:00|2667|2666.5|2668.5|2668|2669.5|2669|2666.5|2666|0
1623061500000|2021-06-07 10:25:00|2669|2668.5|2669|2668.5|2669.5|2669|2667.5|2667|0
1623061800000|2021-06-07 10:30:00|2668.5|2668|2669|2668|2669.5|2669|2667.5|2667|0
1623062100000|2021-06-07 10:35:00|2668.5|2667.5|2668.5|2667.5|2669|2668|2667.5|2666.5|0
1623062400000|2021-06-07 10:40:00|2668|2668|2670|2669|2671.5|2671|2668|2667.5|0
1623062700000|2021-06-07 10:45:00|2669.5|2668.5|2670.5|2669.5|2671.5|2671|2669|2668.5|0
1623063000000|2021-06-07 10:50:00|2670|2669|2673.5|2672.5|2673.5|2673|2669.5|2669|0
1623063300000|2021-06-07 10:55:00|2674|2673|2671.5|2670.5|2674.5|2674|2670.5|2669.5|0
1623063600000|2021-06-07 11:00:00|2672|2671|2669|2668.5|2673|2672|2668.5|2667.5|0
1623063900000|2021-06-07 11:05:00|2668.5|2668|2666|2665.5|2669|2668.5|2665|2664.5|0
1623064200000|2021-06-07 11:10:00|2665.5|2665|2665|2664.5|2666.5|2665.5|2664|2663.5|52
1623064500000|2021-06-07 11:15:00|2665.5|2665|2664.5|2664|2666|2665|2664|2663.5|64
1623064800000|2021-06-07 11:20:00|2664|2663.5|2668|2667|2668|2667.5|2663.5|2663|0
1623065100000|2021-06-07 11:25:00|2667.5|2666.5|2667|2666.5|2668.5|2668|2666.5|2666|284
1623065400000|2021-06-07 11:30:00|2666.5|2666|2663|2662|2666.5|2666.5|2661.5|2661|0
1623065700000|2021-06-07 11:35:00|2664|2663.5|2666.5|2665.5|2666.5|2666|2664|2662.5|0
1623066000000|2021-06-07 11:40:00|2666|2666|2668.5|2667.5|2669|2668.5|2665.5|2665|0
1623066300000|2021-06-07 11:45:00|2668|2667|2670|2669|2670.5|2670|2668|2667|0
1623066600000|2021-06-07 11:50:00|2669.5|2669.5|2669|2668|2670.5|2670|2668|2667|0
1623066900000|2021-06-07 11:55:00|2668.5|2668.5|2668|2667.5|2669|2668.5|2667.5|2667|0
1623067200000|2021-06-07 12:00:00|2668.5|2668|2668.5|2668|2668.5|2668|2667.5|2666.5|0
1623067500000|2021-06-07 12:05:00|2668|2667.5|2668.5|2667.5|2669|2668.5|2667.5|2667|0
1623067800000|2021-06-07 12:10:00|2668|2668|2669|2668|2669|2668|2667.5|2666.5|0
1623068100000|2021-06-07 12:15:00|2668.5|2668.5|2669.5|2668.5|2670|2669.5|2668.5|2668|0
1623068400000|2021-06-07 12:20:00|2669|2670|2670|2669|2671.5|2671|2669|2668.5|0
1623068700000|2021-06-07 12:25:00|2669.5|2668.5|2669|2668.5|2671|2670.5|2669|2668|0
1623069000000|2021-06-07 12:30:00|2668.5|2668|2672|2671.5|2672|2671.5|2668.5|2668|0
1623069300000|2021-06-07 12:35:00|2671.5|2671|2670.5|2669.5|2672|2671.5|2670|2669.5|0
1623069600000|2021-06-07 12:40:00|2671|2670|2671.5|2671|2671.5|2671|2669|2668.5|0
1623069900000|2021-06-07 12:45:00|2671|2670.5|2670|2669|2671.5|2671|2668|2667|0
1623070200000|2021-06-07 12:50:00|2670.5|2669.5|2672.5|2671.5|2673|2672|2669.5|2669|0
1623070500000|2021-06-07 12:55:00|2673|2672|2673.5|2672.5|2673.5|2673|2672|2671.5|0
1623070800000|2021-06-07 13:00:00|2673|2672|2673.5|2673|2674|2673.5|2672|2671.5|0
1623071100000|2021-06-07 13:05:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2669.5|2669|0
1623071400000|2021-06-07 13:10:00|2673|2673|2674.5|2674|2675.5|2675|2671.5|2671|0
1623071700000|2021-06-07 13:15:00|2675|2674.5|2673.5|2673|2675.5|2675|2672.5|2672|516
1623072000000|2021-06-07 13:20:00|2674|2673.5|2677|2676.5|2677|2676.5|2674|2673.5|148
1623072300000|2021-06-07 13:25:00|2676.5|2676|2672|2671.5|2677|2676.5|2672|2671.5|18
1623072600000|2021-06-07 13:30:00|2672.5|2672|2675|2673.5|2678.5|2678|2672|2671.5|0
1623072900000|2021-06-07 13:35:00|2674.5|2674|2675.5|2674.5|2675.5|2675|2667|2666|533595
1623073200000|2021-06-07 13:40:00|2676|2675|2679|2678|2680|2679.5|2676|2675|0
1623073500000|2021-06-07 13:45:00|2679.5|2677.5|2679|2678|2680|2679.5|2677.5|2676.5|0
1623073800000|2021-06-07 13:50:00|2679.5|2678.5|2679.5|2679|2680|2679.5|2676.5|2676|0
1623074100000|2021-06-07 13:55:00|2680|2679.5|2679.5|2679|2681|2680|2678|2677|0
1623074400000|2021-06-07 14:00:00|2679|2678.5|2678|2677|2680|2679.5|2675.5|2675|0
1623074700000|2021-06-07 14:05:00|2678.5|2677.5|2680|2679.5|2680|2679.5|2677|2676|0
1623075000000|2021-06-07 14:10:00|2680.5|2680|2679|2678.5|2681.5|2681|2679|2678.5|0
1623075300000|2021-06-07 14:15:00|2679.5|2679|2678.5|2678|2681|2680.5|2678.5|2678|0
1623075600000|2021-06-07 14:20:00|2679|2677.5|2681|2680|2681|2680|2677.5|2677|0
1623075900000|2021-06-07 14:25:00|2680.5|2679.5|2677.5|2677|2681.5|2681|2676|2675.5|140387
1623076200000|2021-06-07 14:30:00|2678|2677.5|2676|2675|2679.5|2678.5|2673|2672.5|0
1623076500000|2021-06-07 14:35:00|2675.5|2675.5|2681|2680.5|2682|2681.5|2675.5|2675|0
1623076800000|2021-06-07 14:40:00|2681.5|2681|2685|2684.5|2685.5|2685|2681.5|2680.5|195358
1623077100000|2021-06-07 14:45:00|2685.5|2685|2682|2681.5|2686|2685|2680.5|2680|0
1623077400000|2021-06-07 14:50:00|2681.5|2681|2678.5|2677.5|2682.5|2682|2678|2677.5|0
1623077700000|2021-06-07 14:55:00|2679|2678|2677.5|2676.5|2680.5|2679.5|2676.5|2675.5|70194
1623078000000|2021-06-07 15:00:00|2677|2677|2675.5|2674.5|2678|2677.5|2674|2673.5|0
1623078300000|2021-06-07 15:05:00|2676|2675|2674.5|2674|2676|2675.5|2673|2672.5|0
1623078600000|2021-06-07 15:10:00|2675|2674.5|2678|2677.5|2678.5|2678|2674|2673.5|0
1623078900000|2021-06-07 15:15:00|2677.5|2677|2678|2677|2679.5|2678.5|2677|2676.5|102
1623079200000|2021-06-07 15:20:00|2677.5|2677.5|2679.5|2679|2682.5|2682|2677|2676.5|30455
1623079500000|2021-06-07 15:25:00|2680|2679.5|2681|2680.5|2682.5|2682|2679|2678|10803
1623135600000|2021-06-08 07:00:00|2669|2661.5|2669.5|2667.5|2675|2673|2661.5|2653|35495
1623135900000|2021-06-08 07:05:00|2671|2668|2671|2669|2672.5|2670|2664.5|2662.5|7792
1623136200000|2021-06-08 07:10:00|2670.5|2668.5|2668.5|2666.5|2673.5|2672|2667|2665.5|4720
1623136500000|2021-06-08 07:15:00|2668|2667|2668|2667|2675|2673.5|2667|2666|13945
1623136800000|2021-06-08 07:20:00|2668.5|2667.5|2674|2673|2675|2674.5|2668.5|2667.5|5763
1623137100000|2021-06-08 07:25:00|2673.5|2672.5|2673|2672|2674|2672.5|2670.5|2669.5|6759
1623137400000|2021-06-08 07:30:00|2672.5|2671.5|2675|2674|2676.5|2675.5|2670|2669|8742
1623137700000|2021-06-08 07:35:00|2675.5|2674.5|2672.5|2672|2677|2676|2672.5|2672|5523
1623138000000|2021-06-08 07:40:00|2672|2671.5|2673|2672.5|2677|2675.5|2672|2671|11305
1623138300000|2021-06-08 07:45:00|2672.5|2672|2672.5|2671.5|2676.5|2675.5|2671.5|2670.5|10474
1623138600000|2021-06-08 07:50:00|2672|2671|2669.5|2668|2672.5|2671|2668.5|2668|5873
1623138900000|2021-06-08 07:55:00|2670|2668.5|2677.5|2676.5|2678|2677|2668.5|2668|7555
1623139200000|2021-06-08 08:00:00|2677|2676|2678|2676.5|2679|2678.5|2675|2674|9166
1623139500000|2021-06-08 08:05:00|2677.5|2676|2673|2672|2677.5|2676|2671.5|2671|7331
1623139800000|2021-06-08 08:10:00|2673.5|2672.5|2671.5|2670.5|2674.5|2674|2669|2668|11541
1623140100000|2021-06-08 08:15:00|2672|2671|2667.5|2666.5|2672.5|2671.5|2666.5|2665.5|3887
1623140400000|2021-06-08 08:20:00|2667|2667|2662.5|2661.5|2668.5|2667.5|2661.5|2660.5|25874
1623140700000|2021-06-08 08:25:00|2662|2661|2660|2658.5|2662.5|2661.5|2659|2658|12666
1623141000000|2021-06-08 08:30:00|2659.5|2659|2664.5|2664|2665.5|2664.5|2658|2657|19692
1623141300000|2021-06-08 08:35:00|2665|2663.5|2667.5|2666.5|2668|2667.5|2664|2663.5|9931
1623141600000|2021-06-08 08:40:00|2668|2667|2666.5|2666|2669.5|2668.5|2666|2665|9094
1623141900000|2021-06-08 08:45:00|2666|2665.5|2668|2667.5|2669|2668|2666|2665.5|9901
1623142200000|2021-06-08 08:50:00|2667.5|2667|2670.5|2670|2671|2670.5|2666.5|2666|6721
1623142500000|2021-06-08 08:55:00|2670|2669.5|2671|2670|2671.5|2671|2668.5|2668|4854
1623142800000|2021-06-08 09:00:00|2670.5|2670.5|2668.5|2667.5|2670.5|2670.5|2666|2665.5|10935
1623143100000|2021-06-08 09:05:00|2669|2668|2671|2670|2671|2670.5|2667|2666|5367
1623143400000|2021-06-08 09:10:00|2670.5|2669.5|2672.5|2671.5|2673|2672.5|2669.5|2669|5298
1623143700000|2021-06-08 09:15:00|2673|2672|2672.5|2672|2673.5|2672.5|2671|2670.5|4582
1623144000000|2021-06-08 09:20:00|2673|2672.5|2673.5|2673|2674|2673|2671.5|2670.5|9247
1623144300000|2021-06-08 09:25:00|2674|2673.5|2674|2673|2675|2674.5|2671|2670.5|6167
1623144600000|2021-06-08 09:30:00|2673.5|2673.5|2670.5|2669.5|2674|2673.5|2669|2668|5559
1623144900000|2021-06-08 09:35:00|2670|2670|2665.5|2665|2671.5|2670.5|2665|2664|16418
1623145200000|2021-06-08 09:40:00|2665|2664.5|2661|2660.5|2665.5|2665|2659|2658.5|32430
1623145500000|2021-06-08 09:45:00|2661.5|2661|2663|2662.5|2664|2663|2660.5|2660|7224
1623145800000|2021-06-08 09:50:00|2662.5|2662|2660.5|2659.5|2663.5|2663|2660|2659.5|5229
1623146100000|2021-06-08 09:55:00|2660|2659|2659|2658.5|2660.5|2659.5|2658.5|2658|3514
1623146400000|2021-06-08 10:00:00|2658.5|2658|2656.5|2656|2661|2660|2656.5|2655.5|8455
1623146700000|2021-06-08 10:05:00|2656|2655.5|2652.5|2652|2657|2656|2652.5|2652|8914
1623147000000|2021-06-08 10:10:00|2653|2652.5|2650.5|2650|2655|2654.5|2650.5|2650|19208
1623147300000|2021-06-08 10:15:00|2651|2650.5|2643.5|2642.5|2651.5|2650.5|2643|2642.5|42840
1623147600000|2021-06-08 10:20:00|2644|2643|2644.5|2643.5|2649|2648|2642|2641|10017
1623147900000|2021-06-08 10:25:00|2644|2643|2646.5|2646|2649|2648|2643|2642.5|23028
1623148200000|2021-06-08 10:30:00|2646|2645.5|2652.5|2652|2653|2652|2645|2644.5|41249
1623148500000|2021-06-08 10:35:00|2652|2651.5|2655|2654|2657.5|2656.5|2651.5|2650.5|33742
1623148800000|2021-06-08 10:40:00|2655.5|2654.5|2656|2655.5|2656.5|2655.5|2654.5|2653.5|13211
1623149100000|2021-06-08 10:45:00|2656.5|2656|2652|2651|2657.5|2657|2650.5|2650|17778
1623149400000|2021-06-08 10:50:00|2651.5|2651.5|2648.5|2647.5|2653.5|2652.5|2648.5|2647.5|3745
1623149700000|2021-06-08 10:55:00|2649|2648|2649.5|2648.5|2650.5|2649.5|2648.5|2647.5|3284
1623150000000|2021-06-08 11:00:00|2650|2648|2649.5|2649|2651.5|2650.5|2648.5|2648|4373
1623150300000|2021-06-08 11:05:00|2650|2649.5|2652|2651|2653|2652|2650|2649.5|4398
1623150600000|2021-06-08 11:10:00|2652.5|2651.5|2651.5|2650.5|2652.5|2651.5|2649.5|2649|10337
1623150900000|2021-06-08 11:15:00|2652|2651|2652.5|2651.5|2655|2654|2651|2650|5912
1623151200000|2021-06-08 11:20:00|2652|2652|2652.5|2652|2653|2652|2651.5|2650.5|1210
1623151500000|2021-06-08 11:25:00|2653|2651.5|2652.5|2652|2653.5|2652.5|2650.5|2649.5|9673
1623151800000|2021-06-08 11:30:00|2652|2651.5|2649.5|2649|2652|2651.5|2649|2648.5|6927
1623152100000|2021-06-08 11:35:00|2650|2649.5|2651|2650.5|2652.5|2652|2648.5|2648|7503
1623152400000|2021-06-08 11:40:00|2651.5|2651|2651.5|2651|2653|2652.5|2651|2650|17214
1623152700000|2021-06-08 11:45:00|2652|2651.5|2655.5|2655|2656|2655|2649.5|2649|22895
1623153000000|2021-06-08 11:50:00|2655|2654.5|2650.5|2650|2655.5|2655|2650.5|2650|20130
1623153300000|2021-06-08 11:55:00|2651|2650.5|2652.5|2651.5|2654|2653.5|2651|2650.5|13324
1623153600000|2021-06-08 12:00:00|2653|2652|2645.5|2644.5|2653|2652.5|2644.5|2644|47505
1623153900000|2021-06-08 12:05:00|2646|2645|2643|2642.5|2648.5|2647.5|2642|2641|31286
1623154200000|2021-06-08 12:10:00|2643.5|2643|2642|2641.5|2644|2643.5|2639.5|2639|20217
1623154500000|2021-06-08 12:15:00|2641.5|2641|2639.5|2639|2642|2641|2637.5|2637|10468
1623154800000|2021-06-08 12:20:00|2640|2639.5|2636.5|2636|2640|2639.5|2636|2635.5|16787
1623155100000|2021-06-08 12:25:00|2637|2636.5|2635|2634.5|2637|2636.5|2633.5|2633|892953
1623155400000|2021-06-08 12:30:00|2635.5|2635|2630.5|2630|2636|2635|2629|2628.5|0
1623155700000|2021-06-08 12:35:00|2630|2629.5|2633|2632.5|2634|2633|2628|2627|0
1623156000000|2021-06-08 12:40:00|2632.5|2632|2631.5|2631|2633.5|2632.5|2629.5|2629|0
1623156300000|2021-06-08 12:45:00|2631|2630.5|2630|2629.5|2633.5|2632.5|2629.5|2629|34906
1623156600000|2021-06-08 12:50:00|2630.5|2630|2630|2629.5|2630.5|2630|2628.5|2628|19856
1623156900000|2021-06-08 12:55:00|2630.5|2630|2628|2627.5|2631|2630.5|2625|2624|98979
1623157200000|2021-06-08 13:00:00|2628.5|2628|2625|2624.5|2631|2630|2625|2624.5|28993
1623157500000|2021-06-08 13:05:00|2624.5|2624|2625|2624.5|2626.5|2626|2624|2623|22374
1623157800000|2021-06-08 13:10:00|2624.5|2624|2623|2622|2626|2625.5|2622.5|2622|20651
1623158100000|2021-06-08 13:15:00|2622.5|2622.5|2626|2625.5|2626.5|2625.5|2622.5|2621.5|38786
1623158400000|2021-06-08 13:20:00|2626.5|2626|2628.5|2628|2628.5|2628|2626|2625|26983
1623158700000|2021-06-08 13:25:00|2628|2627.5|2626.5|2626|2631|2630.5|2626.5|2625.5|22495
1623159000000|2021-06-08 13:30:00|2627|2626.5|2627|2626.5|2629.5|2629|2624.5|2623.5|50026
1623159300000|2021-06-08 13:35:00|2627.5|2627|2622|2621.5|2627.5|2627|2622|2621|55322
1623159600000|2021-06-08 13:40:00|2621.5|2621|2617|2616|2622|2621.5|2615.5|2615|61354
1623159900000|2021-06-08 13:45:00|2616.5|2616.5|2620|2619.5|2621.5|2621|2616.5|2615.5|31791
1623160200000|2021-06-08 13:50:00|2619.5|2619|2624|2623.5|2625|2624.5|2618.5|2618|394120
1623160500000|2021-06-08 13:55:00|2624.5|2624|2621.5|2620.5|2625|2624|2617.5|2616.5|0
1623160800000|2021-06-08 14:00:00|2622|2621|2627.5|2626.5|2628|2626.5|2620|2619|0
1623161100000|2021-06-08 14:05:00|2628|2627|2627|2626|2630.5|2630|2626|2625.5|0
1623161400000|2021-06-08 14:10:00|2627.5|2626.5|2627.5|2627|2629|2628|2625.5|2624|0
1623161700000|2021-06-08 14:15:00|2627|2626.5|2631|2630.5|2632|2631.5|2626.5|2626|0
1623162000000|2021-06-08 14:20:00|2631.5|2630|2626.5|2625.5|2633|2632|2625.5|2625|26670
1623162300000|2021-06-08 14:25:00|2627|2626|2629|2628.5|2630|2629.5|2626|2625|99952
1623162600000|2021-06-08 14:30:00|2629.5|2629|2631.5|2630.5|2631.5|2631|2627.5|2627|0
1623162900000|2021-06-08 14:35:00|2631|2630|2630.5|2629.5|2634|2633.5|2629|2628.5|0
1623163200000|2021-06-08 14:40:00|2630|2630|2626|2625|2630.5|2630|2624.5|2624|0
1623163500000|2021-06-08 14:45:00|2626.5|2625.5|2629.5|2629|2630.5|2629.5|2625|2624|0
1623163800000|2021-06-08 14:50:00|2630|2629.5|2635|2634|2635.5|2635|2630|2629.5|0
1623164100000|2021-06-08 14:55:00|2635.5|2634.5|2639|2638.5|2639.5|2638.5|2634.5|2634|0
1623164400000|2021-06-08 15:00:00|2639.5|2639|2643|2642.5|2644|2643.5|2639.5|2639|0
1623164700000|2021-06-08 15:05:00|2643.5|2643|2643|2642|2645.5|2645|2642|2641|0
1623165000000|2021-06-08 15:10:00|2642.5|2641.5|2637|2636.5|2644|2643|2637|2636.5|0
1623165300000|2021-06-08 15:15:00|2637.5|2637|2637|2636|2640.5|2639.5|2636|2635|0
1623165600000|2021-06-08 15:20:00|2636.5|2636.5|2632|2631.5|2637.5|2637|2630.5|2630|0
1623165900000|2021-06-08 15:25:00|2632.5|2631|2633|2632|2634|2633|2630.5|2630|3764
1623222000000|2021-06-09 07:00:00|2634|2633|2646|2643.5|2646.5|2643.5|2627|2625|61288
1623222300000|2021-06-09 07:05:00|2645.5|2643|2643|2641.5|2650|2648|2642|2640|8109
1623222600000|2021-06-09 07:10:00|2643.5|2642|2640.5|2640|2646.5|2646|2640.5|2640|17058
1623222900000|2021-06-09 07:15:00|2641|2640.5|2647.5|2646|2650|2649|2641|2640.5|18640
1623223200000|2021-06-09 07:20:00|2648|2646.5|2650.5|2649.5|2650.5|2649.5|2647.5|2646.5|18043
1623223500000|2021-06-09 07:25:00|2651|2650|2648|2647|2652|2651|2646.5|2645|7152
1623223800000|2021-06-09 07:30:00|2648.5|2647.5|2649.5|2648|2649.5|2648.5|2642.5|2641|30038
1623224100000|2021-06-09 07:35:00|2650|2648.5|2641.5|2640|2650|2649|2641|2640|17466
1623224400000|2021-06-09 07:40:00|2641|2640.5|2644.5|2643.5|2645|2644|2637.5|2637|25888
1623224700000|2021-06-09 07:45:00|2644|2643|2638.5|2637.5|2647.5|2646.5|2637.5|2637|16142
1623225000000|2021-06-09 07:50:00|2638|2637|2634|2632.5|2639|2638.5|2632.5|2632|5025
1623225300000|2021-06-09 07:55:00|2634.5|2633|2632.5|2631.5|2636.5|2636|2631.5|2630.5|24889
1623225600000|2021-06-09 08:00:00|2632|2631|2625.5|2624|2632|2631|2624|2623|23220
1623225900000|2021-06-09 08:05:00|2625|2624.5|2620.5|2619.5|2625|2624.5|2619.5|2619|15789
1623226200000|2021-06-09 08:10:00|2621|2620|2618|2616.5|2623|2622|2618|2616.5|21650
1623226500000|2021-06-09 08:15:00|2617.5|2617|2620|2619|2620|2619.5|2616.5|2616|10924
1623226800000|2021-06-09 08:20:00|2620.5|2619.5|2616|2615|2621|2620.5|2615|2614.5|9605
1623227100000|2021-06-09 08:25:00|2615.5|2614.5|2619.5|2618.5|2620|2618.5|2613.5|2613|23204
1623227400000|2021-06-09 08:30:00|2619|2619|2620|2619.5|2621.5|2621|2617.5|2616.5|7277
1623227700000|2021-06-09 08:35:00|2619.5|2619|2625|2624.5|2626.5|2625.5|2619.5|2619|12220
1623228000000|2021-06-09 08:40:00|2625.5|2625|2622.5|2622|2625.5|2625|2620.5|2620|16992
1623228300000|2021-06-09 08:45:00|2622|2621.5|2622.5|2621.5|2626|2625.5|2621.5|2621|12341
1623228600000|2021-06-09 08:50:00|2623|2622|2620.5|2620|2625|2624|2620.5|2620|7410
1623228900000|2021-06-09 08:55:00|2620|2619.5|2619|2618|2622.5|2621.5|2618.5|2618|8467
1623229200000|2021-06-09 09:00:00|2618.5|2618.5|2616.5|2616|2618.5|2618.5|2615|2614.5|12223
1623229500000|2021-06-09 09:05:00|2616|2615.5|2610|2609|2616.5|2616|2610|2609|25975
1623229800000|2021-06-09 09:10:00|2609.5|2609.5|2611|2610.5|2613.5|2613|2608.5|2608|11297
1623230100000|2021-06-09 09:15:00|2610.5|2610|2610.5|2610|2612.5|2611.5|2609|2608.5|35678
1623230400000|2021-06-09 09:20:00|2611|2610.5|2614.5|2613.5|2616|2615|2610.5|2610.5|15166
1623230700000|2021-06-09 09:25:00|2614|2613|2613.5|2612.5|2614.5|2613.5|2611|2610|24094
1623231000000|2021-06-09 09:30:00|2613|2613|2613.5|2613|2616.5|2615.5|2613|2612|16529
1623231300000|2021-06-09 09:35:00|2614|2613.5|2612|2611|2614.5|2614|2608|2607|25861
1623231600000|2021-06-09 09:40:00|2611.5|2610.5|2611.5|2610.5|2613.5|2613|2611|2610|7879
1623231900000|2021-06-09 09:45:00|2611|2610|2612|2611.5|2613|2612.5|2610.5|2610|5841
1623232200000|2021-06-09 09:50:00|2612.5|2612|2611.5|2611|2613.5|2612.5|2611|2610|9679
1623232500000|2021-06-09 09:55:00|2611|2610.5|2611|2610|2612|2611|2609|2608.5|6240
1623232800000|2021-06-09 10:00:00|2610.5|2609.5|2609|2608.5|2611.5|2611|2608|2607|33214
1623233100000|2021-06-09 10:05:00|2608.5|2608|2608|2607|2610|2609|2606|2605|5170
1623233400000|2021-06-09 10:10:00|2607.5|2607.5|2613|2612|2613.5|2612.5|2607.5|2607|10709
1623233700000|2021-06-09 10:15:00|2612.5|2611.5|2610|2609.5|2613|2612.5|2610|2609|8234
1623234000000|2021-06-09 10:20:00|2610.5|2610|2609|2608.5|2611|2610|2608|2607|10253
1623234300000|2021-06-09 10:25:00|2609.5|2608|2609.5|2609|2611.5|2610.5|2608.5|2608|11324
1623234600000|2021-06-09 10:30:00|2609|2608.5|2610.5|2610|2610.5|2610|2609|2608|12543
1623234900000|2021-06-09 10:35:00|2610|2609.5|2609.5|2608.5|2611|2610|2609|2608.5|11403
1623235200000|2021-06-09 10:40:00|2609|2608|2609|2608|2609.5|2609|2607.5|2607|7994
1623235500000|2021-06-09 10:45:00|2609.5|2608.5|2612|2611.5|2612.5|2612|2609|2608.5|8479
1623235800000|2021-06-09 10:50:00|2612.5|2612|2607|2606|2612.5|2612|2607|2606|14874
1623236100000|2021-06-09 10:55:00|2606.5|2606.5|2607.5|2606.5|2609|2608|2606.5|2606|10333
1623236400000|2021-06-09 11:00:00|2607|2606|2605.5|2605|2608|2607.5|2605.5|2605|6208
1623236700000|2021-06-09 11:05:00|2606|2605.5|2605|2604.5|2606.5|2606|2602|2601.5|22545
1623237000000|2021-06-09 11:10:00|2604.5|2604|2603.5|2602.5|2606|2605.5|2603|2602.5|10297
1623237300000|2021-06-09 11:15:00|2604|2603|2605|2604.5|2605|2604.5|2603|2602.5|4762
1623237600000|2021-06-09 11:20:00|2604.5|2604|2604|2603.5|2605.5|2605|2604|2603.5|6222
1623237900000|2021-06-09 11:25:00|2603.5|2603|2599.5|2598.5|2603.5|2603|2596.5|2596|51816
1623238200000|2021-06-09 11:30:00|2599|2598|2595|2594.5|2599|2598.5|2594|2593.5|12671
1623238500000|2021-06-09 11:35:00|2594.5|2594|2599.5|2598.5|2599.5|2599|2594.5|2594|18309
1623238800000|2021-06-09 11:40:00|2599|2599|2600.5|2600|2600.5|2600|2599|2598.5|3644
1623239100000|2021-06-09 11:45:00|2601|2600.5|2601|2600|2603|2602.5|2599.5|2599|17191
1623239400000|2021-06-09 11:50:00|2601.5|2600.5|2604.5|2603.5|2604.5|2603.5|2601|2600|5408
1623239700000|2021-06-09 11:55:00|2605|2604|2607|2606|2607|2606.5|2604.5|2603.5|4999
1623240000000|2021-06-09 12:00:00|2606.5|2605.5|2610|2609|2611.5|2611|2606.5|2605.5|18571
1623240300000|2021-06-09 12:05:00|2609.5|2608.5|2612|2611.5|2613|2612|2608.5|2607.5|16956
1623240600000|2021-06-09 12:10:00|2612.5|2611|2614|2613|2614.5|2614|2612|2611|12035
1623240900000|2021-06-09 12:15:00|2614.5|2613.5|2614.5|2614|2616|2615.5|2614|2613.5|11701
1623241200000|2021-06-09 12:20:00|2615|2614.5|2614|2613.5|2615.5|2614.5|2612.5|2612|3682
1623241500000|2021-06-09 12:25:00|2613.5|2613|2613|2612.5|2613.5|2613|2612|2611.5|3835
1623241800000|2021-06-09 12:30:00|2612.5|2612|2611|2610.5|2614|2613.5|2610.5|2610|9475
1623242100000|2021-06-09 12:35:00|2611.5|2610|2609|2608|2611.5|2610|2608|2607.5|8524
1623242400000|2021-06-09 12:40:00|2609.5|2608.5|2608|2607.5|2609.5|2609|2607.5|2606.5|10604
1623242700000|2021-06-09 12:45:00|2607.5|2607|2605|2604.5|2607.5|2607|2605|2604.5|9844
1623243000000|2021-06-09 12:50:00|2605.5|2605|2608|2607|2608|2607.5|2605.5|2604.5|13542
1623243300000|2021-06-09 12:55:00|2607.5|2606.5|2609|2608.5|2611|2610.5|2607|2606.5|5355
1623243600000|2021-06-09 13:00:00|2609.5|2609|2607.5|2607|2610.5|2609.5|2606.5|2606|12912
1623243900000|2021-06-09 13:05:00|2608|2607.5|2608.5|2607.5|2609.5|2608.5|2607|2606.5|13103
1623244200000|2021-06-09 13:10:00|2608|2607|2606|2605.5|2608|2607|2605|2604.5|6368
1623244500000|2021-06-09 13:15:00|2606.5|2606|2603.5|2603|2606.5|2606|2603|2602.5|8864
1623244800000|2021-06-09 13:20:00|2604|2603.5|2606|2605|2609.5|2609|2604|2603|15547
1623245100000|2021-06-09 13:25:00|2606.5|2605.5|2607|2606.5|2608|2607.5|2604.5|2604|8288
1623245400000|2021-06-09 13:30:00|2607.5|2607|2603|2602|2607.5|2607|2599|2598|23180
1623245700000|2021-06-09 13:35:00|2602.5|2601.5|2597|2596|2602.5|2602|2595.5|2595|13927
1623246000000|2021-06-09 13:40:00|2596.5|2595.5|2593|2592|2596.5|2595.5|2591.5|2590.5|23211
1623246300000|2021-06-09 13:45:00|2593.5|2592.5|2592.5|2592|2594.5|2594|2591|2590.5|20818
1623246600000|2021-06-09 13:50:00|2593|2592.5|2595.5|2595|2596|2595.5|2592|2591.5|9987
1623246900000|2021-06-09 13:55:00|2596|2595.5|2597|2596|2597.5|2596.5|2594|2593|10205
1623247200000|2021-06-09 14:00:00|2596.5|2595.5|2606|2605|2606|2605|2595.5|2595|29573
1623247500000|2021-06-09 14:05:00|2605.5|2605.5|2600.5|2600|2606|2605.5|2599|2598.5|19546
1623247800000|2021-06-09 14:10:00|2601|2600.5|2602|2601.5|2604|2603|2600|2599.5|12434
1623248100000|2021-06-09 14:15:00|2601.5|2601|2601|2600.5|2603|2602.5|2600.5|2600|15226
1623248400000|2021-06-09 14:20:00|2601.5|2600|2604.5|2604|2606|2605|2601|2600|19269
1623248700000|2021-06-09 14:25:00|2604|2603.5|2608|2607|2608|2607|2604|2603|7888
1623249000000|2021-06-09 14:30:00|2607.5|2606.5|2605.5|2605|2607.5|2606.5|2604|2603.5|12020
1623249300000|2021-06-09 14:35:00|2606|2605.5|2609.5|2609|2610|2609|2605.5|2605|8029
1623249600000|2021-06-09 14:40:00|2610|2609.5|2610.5|2610|2611.5|2610.5|2609|2608|7215
1623249900000|2021-06-09 14:45:00|2611|2610.5|2614|2613|2615.5|2615|2610.5|2609.5|8911
1623250200000|2021-06-09 14:50:00|2614.5|2613.5|2618.5|2618|2620|2619.5|2614.5|2613|35682
1623250500000|2021-06-09 14:55:00|2619|2618.5|2618|2617.5|2622|2621|2618|2617|14585
1623250800000|2021-06-09 15:00:00|2618.5|2618|2618.5|2618|2620|2619.5|2617.5|2617|8735
1623251100000|2021-06-09 15:05:00|2618|2617.5|2619.5|2619|2620|2619.5|2617.5|2617|10950
1623251400000|2021-06-09 15:10:00|2620|2619|2620.5|2619.5|2622|2621|2619.5|2618.5|1366
1623251700000|2021-06-09 15:15:00|2621|2620|2621.5|2620.5|2622.5|2621|2620|2619|1502
1623252000000|2021-06-09 15:20:00|2621|2620|2623|2622|2624|2623|2621|2620|103284
1623252300000|2021-06-09 15:25:00|2622.5|2621.5|2618.5|2617|2623|2622|2617.5|2616.5|2425
1623308400000|2021-06-10 07:00:00|2631|2630|2626.5|2624.5|2637|2631.5|2623.5|2621.5|41717
1623308700000|2021-06-10 07:05:00|2626|2624|2621.5|2619.5|2629.5|2627.5|2616.5|2616|46086
1623309000000|2021-06-10 07:10:00|2621|2619|2615.5|2613.5|2622.5|2621|2614|2612|16127
1623309300000|2021-06-10 07:15:00|2616|2614|2624|2622.5|2624.5|2623|2614.5|2613|10750
1623309600000|2021-06-10 07:20:00|2624.5|2623|2626.5|2625|2634|2633.5|2624|2623|15784
1623309900000|2021-06-10 07:25:00|2627|2625.5|2631|2630|2637.5|2637|2626.5|2625.5|28774
1623310200000|2021-06-10 07:30:00|2630.5|2629.5|2631.5|2630.5|2636|2635.5|2629|2628|18228
1623310500000|2021-06-10 07:35:00|2632|2631|2631.5|2631|2633.5|2632.5|2629.5|2628.5|8424
1623310800000|2021-06-10 07:40:00|2631|2630.5|2633.5|2633|2635|2634.5|2630.5|2629.5|20386
1623311100000|2021-06-10 07:45:00|2634|2633.5|2632.5|2631.5|2636.5|2636|2631|2630|11265
1623311400000|2021-06-10 07:50:00|2633|2632|2629|2628|2634.5|2633.5|2628|2627|17045
1623311700000|2021-06-10 07:55:00|2629.5|2628.5|2629.5|2629|2630|2629|2626.5|2625.5|12255
1623312000000|2021-06-10 08:00:00|2630|2629.5|2626.5|2625.5|2632|2631.5|2624|2623.5|30923
1623312300000|2021-06-10 08:05:00|2627|2626|2624.5|2623.5|2627.5|2626.5|2623.5|2623|27174
1623312600000|2021-06-10 08:10:00|2625|2624|2636|2635|2638|2637.5|2625|2624|53355
1623312900000|2021-06-10 08:15:00|2635.5|2635.5|2638|2637|2640|2639.5|2634.5|2633.5|21142
1623313200000|2021-06-10 08:20:00|2637.5|2636.5|2634.5|2633.5|2637.5|2636.5|2632|2631|11745
1623313500000|2021-06-10 08:25:00|2635|2634|2632|2631.5|2635.5|2635|2631.5|2631|8588
1623313800000|2021-06-10 08:30:00|2632.5|2632|2630.5|2629.5|2634|2632.5|2627.5|2627|32247
1623314100000|2021-06-10 08:35:00|2631|2630|2628.5|2628|2631|2630.5|2625.5|2624.5|8917
1623314400000|2021-06-10 08:40:00|2629|2628.5|2633|2632.5|2633|2632.5|2628|2627.5|7393
1623314700000|2021-06-10 08:45:00|2632.5|2632|2634.5|2633.5|2635|2634.5|2632|2631.5|13356
1623315000000|2021-06-10 08:50:00|2634|2634|2640|2639.5|2641|2640|2634|2634|30740
1623315300000|2021-06-10 08:55:00|2640.5|2640|2639.5|2639|2643|2642|2638.5|2638|28154
1623315600000|2021-06-10 09:00:00|2639|2638.5|2646.5|2646|2646.5|2646|2639|2638.5|10611
1623315900000|2021-06-10 09:05:00|2646|2645.5|2645.5|2644.5|2647.5|2647|2643.5|2643|12159
1623316200000|2021-06-10 09:10:00|2645|2644|2645.5|2645|2646|2645.5|2643.5|2640.5|38610
1623316500000|2021-06-10 09:15:00|2646|2645.5|2644|2643.5|2646.5|2646|2644|2643|10119
1623316800000|2021-06-10 09:20:00|2644.5|2644|2644.5|2644|2646.5|2645.5|2643.5|2643|22405
1623317100000|2021-06-10 09:25:00|2645|2644.5|2651|2650.5|2653|2652|2645|2644|52012
1623317400000|2021-06-10 09:30:00|2651.5|2650|2654|2653.5|2654.5|2654|2649.5|2649|17041
1623317700000|2021-06-10 09:35:00|2654.5|2654|2654.5|2654|2654.5|2654|2651|2650|11891
1623318000000|2021-06-10 09:40:00|2655|2654.5|2655.5|2654.5|2657|2656|2653.5|2652.5|17449
1623318300000|2021-06-10 09:45:00|2655|2654|2657.5|2657|2657.5|2657|2654.5|2654|14161
1623318600000|2021-06-10 09:50:00|2657|2656.5|2662|2661|2662|2661.5|2656|2655|59280
1623318900000|2021-06-10 09:55:00|2662.5|2661.5|2657.5|2656.5|2662.5|2661.5|2657|2656.5|16375
1623319200000|2021-06-10 10:00:00|2658|2657|2661|2660.5|2662|2661|2657.5|2656.5|22371
1623319500000|2021-06-10 10:05:00|2661.5|2660|2663.5|2663|2663.5|2663|2661|2660|6666
1623319800000|2021-06-10 10:10:00|2664|2663.5|2662|2661.5|2665|2664.5|2661.5|2661|26519
1623320100000|2021-06-10 10:15:00|2661.5|2661|2664.5|2664|2665|2664|2661|2660|9107
1623320400000|2021-06-10 10:20:00|2665|2663.5|2663.5|2663|2665|2664.5|2663|2662.5|8272
1623320700000|2021-06-10 10:25:00|2663|2662.5|2660.5|2660|2663.5|2663|2660.5|2660|8297
1623321000000|2021-06-10 10:30:00|2661|2660.5|2664.5|2664|2665|2664|2660|2659.5|26469
1623321300000|2021-06-10 10:35:00|2665|2664.5|2665.5|2664.5|2668|2667.5|2663.5|2662.5|14645
1623321600000|2021-06-10 10:40:00|2666|2665|2664.5|2664|2667|2666.5|2664|2663.5|17767
1623321900000|2021-06-10 10:45:00|2665|2664.5|2666|2665.5|2666|2665.5|2664|2663.5|11377
1623322200000|2021-06-10 10:50:00|2666.5|2666|2666|2665.5|2668.5|2668|2665.5|2665|16389
1623322500000|2021-06-10 10:55:00|2665.5|2665|2662|2661.5|2666|2665.5|2662|2661.5|6539
1623322800000|2021-06-10 11:00:00|2662.5|2662|2662.5|2661.5|2664|2663.5|2662|2661.5|11129
1623323100000|2021-06-10 11:05:00|2663|2662|2665.5|2664.5|2666|2665.5|2662.5|2661.5|23315
1623323400000|2021-06-10 11:10:00|2665|2665|2664|2663.5|2665.5|2665|2664|2663.5|11135
1623323700000|2021-06-10 11:15:00|2664.5|2663|2659.5|2659|2664.5|2664|2659|2658.5|4280
1623324000000|2021-06-10 11:20:00|2659|2658.5|2656.5|2656|2659|2658.5|2655.5|2655|24844
1623324300000|2021-06-10 11:25:00|2656|2655.5|2653.5|2653|2656.5|2656|2653|2652.5|9424
1623324600000|2021-06-10 11:30:00|2653|2652.5|2650|2649.5|2654|2653.5|2649.5|2648.5|21237
1623324900000|2021-06-10 11:35:00|2650.5|2650|2651.5|2651|2652|2651.5|2649.5|2648.5|19053
1623325200000|2021-06-10 11:40:00|2651|2650.5|2654.5|2653.5|2655|2654.5|2651|2650.5|14849
1623325500000|2021-06-10 11:45:00|2654|2653|2652|2651|2660|2659.5|2651.5|2651|87183
1623325800000|2021-06-10 11:50:00|2652.5|2651.5|2657.5|2656.5|2658|2657|2652.5|2651.5|14733
1623326100000|2021-06-10 11:55:00|2657|2656|2657|2656.5|2658.5|2658|2655.5|2655|7052
1623326400000|2021-06-10 12:00:00|2657.5|2657|2663|2662|2663.5|2662.5|2657.5|2657|19264
1623326700000|2021-06-10 12:05:00|2663.5|2662.5|2663.5|2663|2664|2663.5|2662|2661.5|7566
1623327000000|2021-06-10 12:10:00|2664|2663.5|2665.5|2665|2668|2667.5|2664|2663.5|19702
1623327300000|2021-06-10 12:15:00|2666|2665.5|2668.5|2667.5|2670.5|2670|2666|2665.5|15480
1623327600000|2021-06-10 12:20:00|2668|2667|2671.5|2671|2672|2671.5|2668|2667|13701
1623327900000|2021-06-10 12:25:00|2671|2670.5|2670|2669|2671|2670.5|2668|2667.5|4733
1623328200000|2021-06-10 12:30:00|2669.5|2668.5|2687.5|2686.5|2691|2690|2666.5|2663|156669
1623328500000|2021-06-10 12:35:00|2688|2687|2694.5|2693.5|2694.5|2693.5|2683.5|2682.5|37912
1623328800000|2021-06-10 12:40:00|2694|2693|2697.5|2696.5|2703.5|2702.5|2694|2693|404092
1623329100000|2021-06-10 12:45:00|2697|2696|2690|2689|2697.5|2696.5|2689.5|2688.5|50331
1623329400000|2021-06-10 12:50:00|2690.5|2689.5|2687.5|2686.5|2691|2690|2685.5|2684.5|74172
1623329700000|2021-06-10 12:55:00|2688|2687|2681.5|2680.5|2688.5|2687.5|2680|2679|42751
1623330000000|2021-06-10 13:00:00|2682|2681|2683.5|2682.5|2685.5|2684.5|2680|2679|30691
1623330300000|2021-06-10 13:05:00|2683|2683|2689.5|2689|2690.5|2690|2681.5|2681|21556
1623330600000|2021-06-10 13:10:00|2690|2688.5|2689|2688|2690.5|2690|2686.5|2686|15752
1623330900000|2021-06-10 13:15:00|2688.5|2688.5|2688.5|2687.5|2691|2690.5|2687|2686.5|36568
1623331200000|2021-06-10 13:20:00|2688|2688|2682.5|2682|2688|2688|2682.5|2682|25935
1623331500000|2021-06-10 13:25:00|2682|2681.5|2684|2683.5|2684|2683.5|2679|2678.5|20294
1623331800000|2021-06-10 13:30:00|2684.5|2684|2683.5|2682.5|2693|2692|2683|2682|61523
1623332100000|2021-06-10 13:35:00|2683|2682|2684|2683|2689|2688.5|2681.5|2680|35515
1623332400000|2021-06-10 13:40:00|2684.5|2683.5|2683|2682|2687|2686|2681|2679.5|24188
1623332700000|2021-06-10 13:45:00|2683.5|2682.5|2667.5|2666.5|2683.5|2683|2667|2666.5|40311
1623333000000|2021-06-10 13:50:00|2667|2667|2668|2667|2669.5|2668.5|2664|2663|38552
1623333300000|2021-06-10 13:55:00|2667.5|2666.5|2662|2660.5|2669|2668.5|2659|2658|33694
1623333600000|2021-06-10 14:00:00|2662.5|2661|2657|2656|2664|2663.5|2656|2655.5|19226
1623333900000|2021-06-10 14:05:00|2657.5|2656.5|2653|2652.5|2659.5|2659|2652.5|2652|29678
1623334200000|2021-06-10 14:10:00|2653.5|2653|2654|2653.5|2656|2655|2652|2651.5|26340
1623334500000|2021-06-10 14:15:00|2654.5|2654|2650.5|2649.5|2655.5|2655|2649.5|2649|16440
1623334800000|2021-06-10 14:20:00|2650|2650|2649.5|2649|2652|2651.5|2648.5|2648|21949
1623335100000|2021-06-10 14:25:00|2650|2649.5|2645.5|2645|2651|2650.5|2645.5|2645|49928
1623335400000|2021-06-10 14:30:00|2646|2645.5|2635.5|2635|2646.5|2646|2635.5|2635|54054
1623335700000|2021-06-10 14:35:00|2636|2635.5|2634.5|2633.5|2639|2638.5|2633.5|2632.5|41946
1623336000000|2021-06-10 14:40:00|2634|2633|2634.5|2634|2635.5|2635|2630.5|2630|38084
1623336300000|2021-06-10 14:45:00|2634|2633.5|2635.5|2635|2639.5|2638.5|2631.5|2631|59925
1623336600000|2021-06-10 14:50:00|2635|2634.5|2630.5|2630|2638.5|2638|2630|2629.5|31265
1623336900000|2021-06-10 14:55:00|2630|2629.5|2635|2634.5|2635.5|2635|2630|2629.5|30748
1623337200000|2021-06-10 15:00:00|2635.5|2634|2638.5|2638|2641.5|2640.5|2633.5|2633|34255
1623337500000|2021-06-10 15:05:00|2639|2638.5|2639.5|2639|2641.5|2640.5|2637.5|2636.5|21917
1623337800000|2021-06-10 15:10:00|2640|2639.5|2637.5|2637|2641.5|2640.5|2637.5|2636.5|31015
1623338100000|2021-06-10 15:15:00|2638|2637.5|2639.5|2639|2642|2641|2637.5|2637|23088
1623338400000|2021-06-10 15:20:00|2639|2638.5|2637.5|2637|2639|2638.5|2637|2636.5|37331
1623338700000|2021-06-10 15:25:00|2637|2636.5|2639.5|2638.5|2640.5|2639.5|2637|2636.5|45099
1623394800000|2021-06-11 07:00:00|2636.5|2631|2613|2611.5|2648.5|2637|2606.5|2605|160573
1623395100000|2021-06-11 07:05:00|2612.5|2611|2605.5|2605|2616|2613.5|2604|2603.5|34325
1623395400000|2021-06-11 07:10:00|2605|2604|2599|2598|2608|2607|2599|2598|50727
1623395700000|2021-06-11 07:15:00|2599.5|2598.5|2597.5|2596.5|2600.5|2599.5|2593|2592|52691
1623396000000|2021-06-11 07:20:00|2597|2596|2597|2596|2602.5|2601.5|2594|2593|25640
1623396300000|2021-06-11 07:25:00|2596.5|2595.5|2602.5|2601|2604.5|2603.5|2595.5|2594|39862
1623396600000|2021-06-11 07:30:00|2602|2601.5|2607|2606.5|2608.5|2608|2600|2599.5|20338
1623396900000|2021-06-11 07:35:00|2607.5|2607|2601.5|2600.5|2608.5|2608|2598.5|2597.5|37874
1623397200000|2021-06-11 07:40:00|2603|2601.5|2603.5|2602.5|2604|2603|2600|2599|29103
1623397500000|2021-06-11 07:45:00|2603|2603|2605|2604|2607|2606|2601|2600|46995
1623397800000|2021-06-11 07:50:00|2605.5|2604.5|2602|2601|2607.5|2607|2600.5|2600|11768
1623398100000|2021-06-11 07:55:00|2601.5|2601.5|2603.5|2603|2605.5|2605|2601|2600.5|11609
1623398400000|2021-06-11 08:00:00|2603|2602.5|2608|2607.5|2608|2607.5|2603|2602.5|11098
1623398700000|2021-06-11 08:05:00|2607.5|2607|2613.5|2613|2615.5|2615|2607.5|2607|15447
1623399000000|2021-06-11 08:10:00|2614|2613.5|2611|2610|2617|2615.5|2610.5|2610|29555
1623399300000|2021-06-11 08:15:00|2611.5|2610.5|2611.5|2610.5|2612.5|2612|2610.5|2610|6659
1623399600000|2021-06-11 08:20:00|2611|2610|2606|2605.5|2611|2610|2606|2605|7517
1623399900000|2021-06-11 08:25:00|2605.5|2605|2603.5|2602.5|2607.5|2607|2603.5|2602.5|10143
1623400200000|2021-06-11 08:30:00|2603|2602|2603.5|2602.5|2604.5|2604|2601.5|2601|12770
1623400500000|2021-06-11 08:35:00|2604|2603|2604.5|2604|2606.5|2606|2604|2602.5|16003
1623400800000|2021-06-11 08:40:00|2605|2604.5|2603.5|2602.5|2607|2606|2603|2602.5|15335
1623401100000|2021-06-11 08:45:00|2603|2602|2603|2602.5|2605.5|2604.5|2602.5|2602|15299
1623401400000|2021-06-11 08:50:00|2602.5|2602|2602.5|2602|2603|2602.5|2601|2600|14581
1623401700000|2021-06-11 08:55:00|2602|2601.5|2601.5|2600.5|2602.5|2602|2600.5|2600|6538
1623402000000|2021-06-11 09:00:00|2602|2601|2605|2604|2605.5|2604.5|2601.5|2600.5|18919
1623402300000|2021-06-11 09:05:00|2605.5|2604.5|2607.5|2606.5|2608.5|2608|2605.5|2604.5|15249
1623402600000|2021-06-11 09:10:00|2607|2606|2606|2605|2607.5|2606.5|2605|2604.5|8459
1623402900000|2021-06-11 09:15:00|2605.5|2605.5|2604|2603.5|2606.5|2606|2603.5|2603|10463
1623403200000|2021-06-11 09:20:00|2604.5|2604|2605.5|2605|2607|2606.5|2603.5|2603|13038
1623403500000|2021-06-11 09:25:00|2605|2604.5|2607.5|2607|2609|2608.5|2605|2604.5|8514
1623403800000|2021-06-11 09:30:00|2607|2606.5|2603.5|2603|2607|2606.5|2603.5|2603|6217
1623404100000|2021-06-11 09:35:00|2604|2603.5|2605|2604.5|2606|2605.5|2604|2603.5|10694
1623404400000|2021-06-11 09:40:00|2605.5|2605|2607.5|2606.5|2610|2609.5|2605|2605|14556
1623404700000|2021-06-11 09:45:00|2608|2607|2606|2605.5|2608.5|2608|2605.5|2605|4198
1623405000000|2021-06-11 09:50:00|2606.5|2606|2606.5|2605.5|2607.5|2607|2604.5|2604|19383
1623405300000|2021-06-11 09:55:00|2606|2605|2604.5|2603.5|2607|2606.5|2604|2603.5|14865
1623405600000|2021-06-11 10:00:00|2604|2603|2604.5|2603.5|2606|2605.5|2603.5|2603|13276
1623405900000|2021-06-11 10:05:00|2605|2604|2605.5|2605|2607|2606.5|2604.5|2603.5|6879
1623406200000|2021-06-11 10:10:00|2605|2604.5|2608|2607.5|2608|2607.5|2603.5|2602.5|13610
1623406500000|2021-06-11 10:15:00|2608.5|2608|2609|2608.5|2611.5|2610.5|2608|2607.5|6283
1623406800000|2021-06-11 10:20:00|2609.5|2608|2608.5|2607.5|2610.5|2609.5|2608.5|2607.5|14462
1623407100000|2021-06-11 10:25:00|2609|2608|2608|2607.5|2609|2608.5|2606.5|2606|17427
1623407400000|2021-06-11 10:30:00|2607.5|2607|2606.5|2606|2609|2608.5|2605.5|2604.5|13972
1623407700000|2021-06-11 10:35:00|2607|2606.5|2606.5|2606|2607.5|2607|2605.5|2604.5|20783
1623408000000|2021-06-11 10:40:00|2606|2605.5|2606.5|2605.5|2607|2606.5|2604|2603.5|20644
1623408300000|2021-06-11 10:45:00|2607|2606|2612|2611|2612.5|2612|2607|2606|77764
1623408600000|2021-06-11 10:50:00|2611.5|2611.5|2615.5|2614.5|2615.5|2615|2611.5|2611.5|11152
1623408900000|2021-06-11 10:55:00|2615|2614|2614|2613|2619.5|2618.5|2613|2612.5|45236
1623409200000|2021-06-11 11:00:00|2613.5|2612.5|2616.5|2615.5|2617|2616|2613.5|2612.5|6549
1623409500000|2021-06-11 11:05:00|2616|2615|2611|2610.5|2616|2615|2611|2610.5|26392
1623409800000|2021-06-11 11:10:00|2611.5|2611|2610|2609.5|2612.5|2612|2610|2609.5|12898
1623410100000|2021-06-11 11:15:00|2610.5|2610|2610.5|2609.5|2611.5|2611|2609.5|2609|11536
1623410400000|2021-06-11 11:20:00|2611|2610|2613|2612|2614|2613.5|2610|2609.5|16343
1623410700000|2021-06-11 11:25:00|2613.5|2612.5|2611|2610.5|2614.5|2613.5|2610|2609.5|15523
1623411000000|2021-06-11 11:30:00|2611.5|2611|2611.5|2611|2615|2614|2611|2610.5|7759
1623411300000|2021-06-11 11:35:00|2611|2610.5|2610|2609|2611|2611|2607.5|2607|10877
1623411600000|2021-06-11 11:40:00|2609.5|2609.5|2608|2607.5|2611|2610|2608|2607.5|13907
1623411900000|2021-06-11 11:45:00|2607.5|2607|2606.5|2606|2608|2607.5|2606.5|2606|11985
1623412200000|2021-06-11 11:50:00|2606|2605.5|2604.5|2604|2607|2606|2603.5|2603|15338
1623412500000|2021-06-11 11:55:00|2605|2604.5|2609|2608|2609.5|2609|2605|2604.5|13616
1623412800000|2021-06-11 12:00:00|2609.5|2608.5|2610.5|2609.5|2611.5|2610.5|2607.5|2607|12169
1623413100000|2021-06-11 12:05:00|2611|2610|2608|2607|2611|2610|2606|2605.5|11601
1623413400000|2021-06-11 12:10:00|2607.5|2607.5|2608|2607.5|2609.5|2608.5|2607.5|2606.5|4094
1623413700000|2021-06-11 12:15:00|2607.5|2607|2607.5|2606.5|2608.5|2608|2606.5|2606|5025
1623414000000|2021-06-11 12:20:00|2608|2607|2609|2608|2609.5|2608.5|2606.5|2605.5|7555
1623414300000|2021-06-11 12:25:00|2609.5|2608.5|2610|2609|2612.5|2611.5|2609.5|2608.5|7866
1623414600000|2021-06-11 12:30:00|2610.5|2609.5|2611.5|2610.5|2612|2611.5|2608|2607.5|49810
1623414900000|2021-06-11 12:35:00|2611|2610|2611|2610.5|2615|2614|2610.5|2610|12744
1623415200000|2021-06-11 12:40:00|2611.5|2610|2615|2614.5|2617|2616.5|2611.5|2610|10377
1623415500000|2021-06-11 12:45:00|2615.5|2615|2614.5|2613|2616|2615|2610.5|2610|9869
1623415800000|2021-06-11 12:50:00|2615|2613.5|2616.5|2615|2618|2617.5|2614|2613|9281
1623416100000|2021-06-11 12:55:00|2617|2615.5|2618.5|2618|2619.5|2618.5|2616.5|2615.5|11076
1623416400000|2021-06-11 13:00:00|2618|2617.5|2617.5|2616.5|2620|2619|2616.5|2616|16773
1623416700000|2021-06-11 13:05:00|2617|2616|2616|2615|2619|2618|2615.5|2615|5634
1623417000000|2021-06-11 13:10:00|2616.5|2615.5|2616|2615|2617|2616|2614|2613.5|9041
1623417300000|2021-06-11 13:15:00|2615.5|2614.5|2614.5|2613.5|2616|2614.5|2611|2609|34641
1623417600000|2021-06-11 13:20:00|2615|2614|2616|2615|2616.5|2615.5|2613.5|2613|12739
1623417900000|2021-06-11 13:25:00|2615.5|2614.5|2615|2614|2615.5|2615|2613|2612.5|12936
1623418200000|2021-06-11 13:30:00|2615.5|2614.5|2618|2617|2618.5|2617.5|2612.5|2611.5|20668
1623418500000|2021-06-11 13:35:00|2618.5|2617.5|2620.5|2619.5|2623.5|2623|2618.5|2617.5|12410
1623418800000|2021-06-11 13:40:00|2621|2620|2620|2619.5|2622|2621.5|2619|2618|7082
1623419100000|2021-06-11 13:45:00|2620.5|2620|2617.5|2617|2620.5|2620|2617.5|2616.5|7830
1623419400000|2021-06-11 13:50:00|2617|2616.5|2621|2620|2622.5|2622|2615|2614.5|118129
1623419700000|2021-06-11 13:55:00|2620.5|2619.5|2622.5|2622|2624|2623|2620|2619.5|0
1623420000000|2021-06-11 14:00:00|2622|2621.5|2624.5|2623.5|2625|2624.5|2620|2619.5|0
1623420300000|2021-06-11 14:05:00|2624|2623|2619.5|2619|2625|2624.5|2619.5|2619|0
1623420600000|2021-06-11 14:10:00|2619|2618.5|2617.5|2617|2622|2621|2617.5|2617|0
1623420900000|2021-06-11 14:15:00|2618|2616.5|2618|2617.5|2618.5|2618|2616|2615|0
1623421200000|2021-06-11 14:20:00|2617.5|2617|2623|2622.5|2623|2622.5|2615.5|2615|0
1623421500000|2021-06-11 14:25:00|2622.5|2622|2624|2623.5|2625|2624.5|2621.5|2621|0
1623421800000|2021-06-11 14:30:00|2624.5|2624|2625.5|2625|2626.5|2625.5|2623|2622.5|99952
1623422100000|2021-06-11 14:35:00|2626|2625.5|2627|2626|2630|2629|2626|2625|23938
1623422400000|2021-06-11 14:40:00|2627.5|2626.5|2628.5|2627.5|2630.5|2630|2627|2626.5|0
1623422700000|2021-06-11 14:45:00|2629|2628|2630|2629.5|2632|2631.5|2629|2628|0
1623423000000|2021-06-11 14:50:00|2630.5|2630|2631|2630.5|2632|2631.5|2630|2629|0
1623423300000|2021-06-11 14:55:00|2631.5|2630|2630.5|2630|2631.5|2630.5|2628|2627.5|0
1623423600000|2021-06-11 15:00:00|2630|2629.5|2633|2632.5|2633.5|2633|2629.5|2629|0
1623423900000|2021-06-11 15:05:00|2632.5|2632|2636.5|2635.5|2637|2636.5|2632.5|2632|0
1623424200000|2021-06-11 15:10:00|2636|2635|2637.5|2636.5|2639.5|2639|2634.5|2633.5|0
1623424500000|2021-06-11 15:15:00|2637|2637|2637.5|2637|2640|2639|2637|2636.5|0
1623424800000|2021-06-11 15:20:00|2637|2636.5|2634|2633|2638|2637|2633.5|2633|0
1623425100000|2021-06-11 15:25:00|2633.5|2632.5|2634|2633|2638|2636.5|2631|2630|9638
1623654000000|2021-06-14 07:00:00|2644|2640|2653|2651|2653|2651|2643|2640|37992
1623654300000|2021-06-14 07:05:00|2653.5|2650.5|2642.5|2641|2653.5|2650.5|2641|2640|13164
1623654600000|2021-06-14 07:10:00|2643|2641.5|2645.5|2644|2646|2645|2639.5|2638|15062
1623654900000|2021-06-14 07:15:00|2645|2644.5|2656.5|2656|2658.5|2657.5|2645|2644.5|16765
1623655200000|2021-06-14 07:20:00|2656|2655.5|2654.5|2653|2658.5|2657.5|2653.5|2652.5|24216
1623655500000|2021-06-14 07:25:00|2654|2653.5|2654|2653|2656.5|2656|2653|2651.5|5466
1623655800000|2021-06-14 07:30:00|2654.5|2653.5|2659|2658|2659|2658|2653.5|2653|14204
1623656100000|2021-06-14 07:35:00|2658.5|2657.5|2662.5|2661.5|2665|2664.5|2657.5|2656.5|15242
1623656400000|2021-06-14 07:40:00|2663|2662|2661|2660|2663.5|2662.5|2660|2659|11221
1623656700000|2021-06-14 07:45:00|2660|2659.5|2657|2656|2661.5|2660.5|2657|2656|11573
1623657000000|2021-06-14 07:50:00|2657.5|2656.5|2657|2656|2659|2657.5|2655|2654|10200
1623657300000|2021-06-14 07:55:00|2656.5|2655.5|2654|2653|2657|2656|2654|2653|752625
1623657600000|2021-06-14 08:00:00|2653.5|2652.5|2648.5|2647.5|2654|2653.5|2647.5|2647|0
1623657900000|2021-06-14 08:05:00|2649.5|2648|2645|2644|2649.5|2648.5|2644.5|2643.5|0
1623658200000|2021-06-14 08:10:00|2645.5|2644.5|2645.5|2645|2646|2645.5|2643.5|2643|0
1623658500000|2021-06-14 08:15:00|2645|2644.5|2645|2643.5|2646|2645|2642.5|2642|0
1623658800000|2021-06-14 08:20:00|2644.5|2644|2640.5|2639.5|2645.5|2644|2639|2638|0
1623659100000|2021-06-14 08:25:00|2641|2639|2642|2641.5|2643.5|2642|2638.5|2638|0
1623659400000|2021-06-14 08:30:00|2641.5|2641|2643.5|2642.5|2645|2644|2641|2640.5|0
1623659700000|2021-06-14 08:35:00|2643|2642|2639.5|2638.5|2643.5|2642.5|2639.5|2638.5|0
1623660000000|2021-06-14 08:40:00|2639|2638|2638.5|2638|2640.5|2640|2638.5|2638|0
1623660300000|2021-06-14 08:45:00|2638|2637.5|2639.5|2639|2639.5|2639|2636.5|2635.5|0
1623660600000|2021-06-14 08:50:00|2640|2639.5|2639.5|2638.5|2640|2639.5|2636|2635|0
1623660900000|2021-06-14 08:55:00|2639|2638|2636.5|2636|2639|2638|2636|2635|0
1623661200000|2021-06-14 09:00:00|2637|2636.5|2641|2640|2641|2640.5|2637|2636|0
1623661500000|2021-06-14 09:05:00|2640.5|2639.5|2642|2641|2642.5|2642|2640|2639|0
1623661800000|2021-06-14 09:10:00|2641.5|2640.5|2638.5|2638|2642|2641.5|2638|2637|19
1623662100000|2021-06-14 09:15:00|2639|2638.5|2637|2636.5|2639|2638.5|2636|2635.5|70194
1623662400000|2021-06-14 09:20:00|2636.5|2636|2636.5|2636|2637.5|2636.5|2635|2634.5|0
1623662700000|2021-06-14 09:25:00|2637|2635.5|2638.5|2637.5|2638.5|2638|2636|2635.5|70194
1623663000000|2021-06-14 09:30:00|2639|2638|2640.5|2639.5|2640.5|2640|2637|2636.5|35097
1623663300000|2021-06-14 09:35:00|2641|2640|2644|2643|2644|2643.5|2641|2640|0
1623663600000|2021-06-14 09:40:00|2643.5|2642.5|2643.5|2643|2643.5|2643|2641|2640|0
1623663900000|2021-06-14 09:45:00|2643|2642.5|2639.5|2638.5|2643.5|2643|2639|2638|0
1623664200000|2021-06-14 09:50:00|2640|2639|2641|2640|2641|2640|2639|2638.5|0
1623664500000|2021-06-14 09:55:00|2640.5|2639.5|2640.5|2639.5|2642.5|2642|2640|2639|0
1623664800000|2021-06-14 10:00:00|2640|2639|2643|2642|2643|2642.5|2639|2638|0
1623665100000|2021-06-14 10:05:00|2642.5|2641.5|2643.5|2643|2644|2643|2641.5|2641|0
1623665400000|2021-06-14 10:10:00|2643|2642.5|2643.5|2643|2643.5|2643|2641.5|2641|0
1623665700000|2021-06-14 10:15:00|2644|2643.5|2639.5|2639|2644.5|2643.5|2639.5|2638|0
1623666000000|2021-06-14 10:20:00|2640|2639.5|2637|2636.5|2640.5|2639.5|2636.5|2636|0
1623666300000|2021-06-14 10:25:00|2636.5|2636|2639|2638.5|2640|2639|2635.5|2635|0
1623666600000|2021-06-14 10:30:00|2639.5|2639|2641.5|2641|2642.5|2642|2638.5|2638|0
1623666900000|2021-06-14 10:35:00|2641|2640.5|2641|2640|2642.5|2641.5|2640.5|2639.5|0
1623667200000|2021-06-14 10:40:00|2640.5|2639.5|2638|2637.5|2642|2641|2637.5|2637|0
1623667500000|2021-06-14 10:45:00|2638.5|2638|2637.5|2637|2639|2638|2636|2635.5|0
1623667800000|2021-06-14 10:50:00|2638|2636.5|2637.5|2637|2638|2637.5|2636|2635|0
1623668100000|2021-06-14 10:55:00|2638|2637.5|2636|2635.5|2639|2638|2636|2635.5|0
1623668400000|2021-06-14 11:00:00|2636.5|2636|2639|2638.5|2639|2638.5|2636|2635.5|0
1623668700000|2021-06-14 11:05:00|2638.5|2638|2637|2636|2638.5|2638|2636.5|2636|0
1623669000000|2021-06-14 11:10:00|2636.5|2636.5|2635.5|2635|2638.5|2637.5|2635|2634|0
1623669300000|2021-06-14 11:15:00|2636|2635.5|2633.5|2633|2636|2635.5|2633|2632.5|0
1623669600000|2021-06-14 11:20:00|2633|2632.5|2631|2630.5|2633.5|2633|2631|2630|0
1623669900000|2021-06-14 11:25:00|2630.5|2630|2630|2629.5|2631.5|2631|2628.5|2627.5|0
1623670200000|2021-06-14 11:30:00|2630.5|2630|2625|2624|2630.5|2630|2624|2623.5|0
1623670500000|2021-06-14 11:35:00|2624.5|2623.5|2622.5|2621.5|2624.5|2624|2621.5|2621|0
1623670800000|2021-06-14 11:40:00|2622|2621|2621|2620|2622.5|2621.5|2619.5|2619|0
1623671100000|2021-06-14 11:45:00|2620.5|2620.5|2617.5|2616.5|2621.5|2621|2617|2616.5|0
1623671400000|2021-06-14 11:50:00|2617|2617|2618|2617|2620|2619.5|2617|2616.5|0
1623671700000|2021-06-14 11:55:00|2617.5|2616.5|2620.5|2620|2621|2620.5|2617|2616.5|0
1623672000000|2021-06-14 12:00:00|2621|2620.5|2620.5|2620|2622|2621.5|2619.5|2618.5|0
1623672300000|2021-06-14 12:05:00|2621|2619.5|2619|2618|2621.5|2620.5|2618|2617.5|0
1623672600000|2021-06-14 12:10:00|2619.5|2618.5|2619.5|2618.5|2620.5|2619.5|2618.5|2618|0
1623672900000|2021-06-14 12:15:00|2619|2618|2621|2620.5|2622|2621.5|2617.5|2616.5|0
1623673200000|2021-06-14 12:20:00|2620.5|2620|2624|2623|2625|2624|2620|2619.5|0
1623673500000|2021-06-14 12:25:00|2623.5|2622.5|2627.5|2626.5|2627.5|2626.5|2622.5|2622|0
1623673800000|2021-06-14 12:30:00|2628|2627|2625.5|2625|2628|2627.5|2625.5|2625|0
1623674100000|2021-06-14 12:35:00|2626|2625.5|2626|2625|2626.5|2626|2624|2623.5|0
1623674400000|2021-06-14 12:40:00|2627.5|2625.5|2629|2628|2630|2629|2626.5|2625.5|0
1623674700000|2021-06-14 12:45:00|2628.5|2627.5|2628.5|2628|2629|2628.5|2626|2625.5|0
1623675000000|2021-06-14 12:50:00|2628|2627.5|2629.5|2628.5|2629.5|2629|2628|2627.5|0
1623675300000|2021-06-14 12:55:00|2629|2629|2633|2632.5|2633|2632.5|2628.5|2628|0
1623675600000|2021-06-14 13:00:00|2632.5|2632|2631.5|2630.5|2633|2632|2630.5|2630|0
1623675900000|2021-06-14 13:05:00|2631|2630|2633.5|2633|2633.5|2633|2630|2629.5|0
1623676200000|2021-06-14 13:10:00|2634|2633.5|2635.5|2635|2636|2635|2634|2633|0
1623676500000|2021-06-14 13:15:00|2636|2634.5|2634|2633.5|2637|2636|2632.5|2632|0
1623676800000|2021-06-14 13:20:00|2633.5|2633|2629|2628.5|2634|2633|2629|2628.5|0
1623677100000|2021-06-14 13:25:00|2628.5|2628|2627|2626|2629.5|2629|2626|2625.5|0
1623677400000|2021-06-14 13:30:00|2626.5|2626.5|2630|2629|2632.5|2632|2625.5|2625|0
1623677700000|2021-06-14 13:35:00|2630.5|2629.5|2628|2627.5|2631|2630|2627.5|2627|0
1623678000000|2021-06-14 13:40:00|2628.5|2628|2632.5|2632|2633.5|2632.5|2628.5|2627.5|0
1623678300000|2021-06-14 13:45:00|2632|2631.5|2632|2631|2635.5|2634.5|2631|2630|20156
1623678600000|2021-06-14 13:50:00|2631.5|2630.5|2631.5|2631|2633|2632.5|2630.5|2630|12029
1623678900000|2021-06-14 13:55:00|2632|2631.5|2632.5|2631.5|2634|2633|2631|2630.5|12662
1623679200000|2021-06-14 14:00:00|2632|2632|2635.5|2634.5|2636.5|2635.5|2632|2631.5|7277
1623679500000|2021-06-14 14:05:00|2636|2635|2633.5|2632.5|2637|2636|2632|2631|169846
1623679800000|2021-06-14 14:10:00|2634|2633|2632.5|2632|2635|2634.5|2632.5|2632|0
1623680100000|2021-06-14 14:15:00|2633|2632.5|2635.5|2635|2636|2635.5|2633|2632.5|0
1623680400000|2021-06-14 14:20:00|2636|2635.5|2637.5|2637|2639|2638|2636|2635|0
1623680700000|2021-06-14 14:25:00|2637|2636.5|2636.5|2635.5|2637|2636.5|2635|2634.5|2156
1623681000000|2021-06-14 14:30:00|2636|2635|2640.5|2640|2641.5|2641|2635.5|2635|0
1623681300000|2021-06-14 14:35:00|2641|2640.5|2644|2643.5|2644.5|2644|2640.5|2640|0
1623681600000|2021-06-14 14:40:00|2643.5|2643|2644|2643.5|2645|2644.5|2643|2642.5|5643
1623681900000|2021-06-14 14:45:00|2643.5|2643|2643|2642.5|2644|2643.5|2642|2641.5|12877
1623682200000|2021-06-14 14:50:00|2642.5|2642|2646|2645.5|2647|2646.5|2642|2641.5|24081
1623682500000|2021-06-14 14:55:00|2646.5|2646|2645.5|2645|2646.5|2646|2645|2644.5|17991
1623682800000|2021-06-14 15:00:00|2645|2644.5|2644|2643.5|2646|2645.5|2644|2643.5|14089
1623683100000|2021-06-14 15:05:00|2643.5|2643|2639|2638.5|2644|2643.5|2638.5|2637.5|22938
1623683400000|2021-06-14 15:10:00|2638.5|2638|2636|2635.5|2638.5|2638|2636|2635|13968
1623683700000|2021-06-14 15:15:00|2636.5|2636|2635|2634.5|2636.5|2636|2634.5|2634|20941
1623684000000|2021-06-14 15:20:00|2635.5|2635|2634.5|2634|2635.5|2635|2633|2632.5|30980
1623684300000|2021-06-14 15:25:00|2634|2633.5|2634|2633|2636|2635|2634|2633|26704
1623740400000|2021-06-15 07:00:00|2647|2643|2638.5|2636.5|2650|2643.5|2635.5|2635|0
1623740700000|2021-06-15 07:05:00|2638|2636|2636.5|2634.5|2638.5|2636.5|2631.5|2629.5|0
1623741000000|2021-06-15 07:10:00|2636|2634|2627|2626|2637.5|2636|2627|2625.5|0
1623741300000|2021-06-15 07:15:00|2627.5|2626.5|2630|2629|2631.5|2630.5|2627|2626|0
1623741600000|2021-06-15 07:20:00|2629.5|2628.5|2631|2630|2632|2631.5|2626.5|2625.5|0
1623741900000|2021-06-15 07:25:00|2630.5|2629.5|2639|2637.5|2640|2639|2630.5|2629.5|0
1623742200000|2021-06-15 07:30:00|2639.5|2638|2627.5|2626.5|2639.5|2639|2627.5|2626.5|0
1623742500000|2021-06-15 07:35:00|2627|2626|2623.5|2622.5|2627.5|2627|2623|2622|0
1623742800000|2021-06-15 07:40:00|2623|2622|2622.5|2621.5|2626|2625.5|2621.5|2620.5|0
1623743100000|2021-06-15 07:45:00|2623|2622|2622.5|2621.5|2625|2624|2622|2621.5|0
1623743400000|2021-06-15 07:50:00|2623|2622|2620.5|2619.5|2623|2622|2618.5|2618|0
1623743700000|2021-06-15 07:55:00|2621|2620|2616.5|2615.5|2622|2621|2615.5|2615|0
1623744000000|2021-06-15 08:00:00|2616|2615|2617.5|2617|2618|2617.5|2614.5|2614|0
1623744300000|2021-06-15 08:05:00|2618|2617.5|2617|2616|2619|2618.5|2616.5|2615.5|0
1623744600000|2021-06-15 08:10:00|2617.5|2616.5|2618|2617|2618|2617.5|2615.5|2615|0
1623744900000|2021-06-15 08:15:00|2618.5|2617.5|2616.5|2616|2621|2620|2615.5|2615|0
1623745200000|2021-06-15 08:20:00|2616|2615.5|2613|2612|2617|2616.5|2612.5|2611.5|0
1623745500000|2021-06-15 08:25:00|2613.5|2612.5|2613|2612|2614.5|2613.5|2612|2611.5|0
1623745800000|2021-06-15 08:30:00|2612.5|2612.5|2613|2612|2617|2616|2611.5|2611|0
1623746100000|2021-06-15 08:35:00|2612.5|2611.5|2615|2614.5|2616|2615.5|2611|2610.5|0
1623746400000|2021-06-15 08:40:00|2615.5|2615|2612|2611|2616.5|2615.5|2611.5|2611|0
1623746700000|2021-06-15 08:45:00|2612.5|2611.5|2614.5|2614|2615.5|2615|2612|2611|0
1623747000000|2021-06-15 08:50:00|2615|2613.5|2614.5|2614|2616|2615.5|2612.5|2612|0
1623747300000|2021-06-15 08:55:00|2615|2614.5|2614|2613.5|2616.5|2615.5|2611.5|2611|0
1623747600000|2021-06-15 09:00:00|2613.5|2613|2611|2610|2615.5|2614.5|2609.5|2609|0
1623747900000|2021-06-15 09:05:00|2611.5|2610.5|2609.5|2609|2611.5|2611|2609|2608.5|0
1623748200000|2021-06-15 09:10:00|2610|2609.5|2610|2609.5|2612|2611.5|2608.5|2608|0
1623748500000|2021-06-15 09:15:00|2609.5|2609|2605.5|2605|2609.5|2609|2605.5|2605|0
1623748800000|2021-06-15 09:20:00|2605|2604.5|2604|2603|2605.5|2605|2603|2602|0
1623749100000|2021-06-15 09:25:00|2604.5|2603.5|2606|2605|2608|2607.5|2603.5|2603|0
1623749400000|2021-06-15 09:30:00|2605.5|2604.5|2608.5|2607.5|2608.5|2608|2604|2603.5|0
1623749700000|2021-06-15 09:35:00|2608|2607|2605.5|2604.5|2608|2607.5|2604|2603.5|0
1623750000000|2021-06-15 09:40:00|2606|2605|2612.5|2612|2614.5|2614|2606|2605|0
1623750300000|2021-06-15 09:45:00|2613|2611.5|2612|2611.5|2614|2613.5|2610|2609.5|0
1623750600000|2021-06-15 09:50:00|2612.5|2611|2614.5|2613.5|2615.5|2615|2610.5|2610|0
1623750900000|2021-06-15 09:55:00|2615|2614|2612.5|2612|2617|2616|2612|2611.5|0
1623751200000|2021-06-15 10:00:00|2613|2612.5|2615|2614.5|2617|2616|2613|2612.5|0
1623751500000|2021-06-15 10:05:00|2614.5|2614|2614|2613.5|2615|2614.5|2613|2612.5|0
1623751800000|2021-06-15 10:10:00|2613.5|2613|2615|2614.5|2616|2615.5|2612.5|2612|0
1623752100000|2021-06-15 10:15:00|2615.5|2614|2615.5|2614.5|2628.5|2628|2615.5|2614|0
1623752400000|2021-06-15 10:20:00|2615|2614|2614.5|2613.5|2615.5|2615|2613.5|2612.5|0
1623752700000|2021-06-15 10:25:00|2615|2614|2612.5|2611.5|2615.5|2615|2611.5|2611|0
1623753000000|2021-06-15 10:30:00|2612|2612|2611|2610|2613.5|2613|2611|2610|0
1623753300000|2021-06-15 10:35:00|2610.5|2610.5|2612.5|2611.5|2614.5|2613.5|2610|2609|0
1623753600000|2021-06-15 10:40:00|2613|2612|2616.5|2615.5|2618|2617|2613|2612|0
1623753900000|2021-06-15 10:45:00|2616|2615|2619|2618.5|2621.5|2620.5|2615|2614.5|0
1623754200000|2021-06-15 10:50:00|2618.5|2618|2618.5|2618|2619.5|2618.5|2617.5|2616.5|0
1623754500000|2021-06-15 10:55:00|2619.5|2618.5|2622|2621.5|2623|2622|2619.5|2618.5|0
1623754800000|2021-06-15 11:00:00|2621.5|2621|2620|2619|2622|2621|2618|2617.5|0
1623755100000|2021-06-15 11:05:00|2619.5|2618.5|2623.5|2623|2625|2624.5|2619.5|2618.5|0
1623755400000|2021-06-15 11:10:00|2624|2623.5|2621.5|2620.5|2624|2623.5|2620|2619|0
1623755700000|2021-06-15 11:15:00|2621|2620|2621.5|2620.5|2622|2621|2620.5|2619.5|0
1623756000000|2021-06-15 11:20:00|2622|2621|2620.5|2619.5|2622|2621|2619.5|2618.5|0
1623756300000|2021-06-15 11:25:00|2620|2620|2620.5|2619.5|2622.5|2622|2619.5|2619|0
1623756600000|2021-06-15 11:30:00|2621|2620|2619.5|2619|2621.5|2621|2619.5|2618.5|0
1623756900000|2021-06-15 11:35:00|2620|2619.5|2615|2614.5|2620|2619.5|2614.5|2614|0
1623757200000|2021-06-15 11:40:00|2615.5|2614|2615.5|2615|2616|2615|2614|2613.5|0
1623757500000|2021-06-15 11:45:00|2616|2615.5|2615.5|2614.5|2616.5|2616|2615|2614.5|0
1623757800000|2021-06-15 11:50:00|2615|2614|2620|2619.5|2621|2620|2613.5|2612.5|0
1623758100000|2021-06-15 11:55:00|2619.5|2619|2617|2616|2620.5|2619.5|2613|2612|0
1623758400000|2021-06-15 12:00:00|2616|2615.5|2612|2611.5|2616.5|2615.5|2612|2611.5|0
1623758700000|2021-06-15 12:05:00|2611.5|2611|2610|2609.5|2611.5|2611|2609.5|2609|0
1623759000000|2021-06-15 12:10:00|2610.5|2610|2611|2610|2612|2611.5|2609|2608.5|0
1623759300000|2021-06-15 12:15:00|2611.5|2610.5|2611|2610|2611.5|2611|2610|2609|0
1623759600000|2021-06-15 12:20:00|2610.5|2609.5|2609|2608.5|2610.5|2609.5|2608.5|2608|0
1623759900000|2021-06-15 12:25:00|2609.5|2608|2610.5|2609.5|2611.5|2611|2609|2608|0
1623760200000|2021-06-15 12:30:00|2610|2609|2616.5|2616|2617.5|2616.5|2609.5|2608.5|0
1623760500000|2021-06-15 12:35:00|2617|2616.5|2620|2619.5|2620.5|2619.5|2617|2616|0
1623760800000|2021-06-15 12:40:00|2619.5|2619|2619|2618|2620|2619.5|2617|2616.5|0
1623761100000|2021-06-15 12:45:00|2618.5|2618.5|2613|2612.5|2619|2618.5|2613|2612.5|0
1623761400000|2021-06-15 12:50:00|2612.5|2612|2610.5|2610|2613.5|2613|2610.5|2610|0
1623761700000|2021-06-15 12:55:00|2610|2609.5|2610.5|2609.5|2612|2611|2610|2609|0
1623762000000|2021-06-15 13:00:00|2611|2610|2611.5|2610.5|2611.5|2611|2609|2608.5|0
1623762300000|2021-06-15 13:05:00|2611|2610|2613.5|2612.5|2616|2615|2611|2610|0
1623762600000|2021-06-15 13:10:00|2613|2613|2614|2613.5|2616|2615|2613|2612.5|0
1623762900000|2021-06-15 13:15:00|2613.5|2613|2611.5|2611|2613.5|2613|2610.5|2610|0
1623763200000|2021-06-15 13:20:00|2611|2610.5|2614.5|2613.5|2615|2614.5|2611|2610.5|0
1623763500000|2021-06-15 13:25:00|2614|2613|2609|2608|2614.5|2614|2608|2607|0
1623763800000|2021-06-15 13:30:00|2609.5|2608.5|2620.5|2619|2624|2623.5|2609|2608|0
1623764100000|2021-06-15 13:35:00|2620|2618.5|2618.5|2618|2623.5|2622.5|2617.5|2616.5|0
1623764400000|2021-06-15 13:40:00|2619|2618.5|2617|2616|2619.5|2619|2617|2616|0
1623764700000|2021-06-15 13:45:00|2617.5|2616.5|2614.5|2614|2617.5|2617|2614.5|2613.5|0
1623765000000|2021-06-15 13:50:00|2614|2613.5|2613.5|2612.5|2616|2615.5|2613|2612|0
1623765300000|2021-06-15 13:55:00|2613|2612|2618.5|2617.5|2619|2618|2611|2610.5|0
1623765600000|2021-06-15 14:00:00|2619|2618|2621.5|2620.5|2622|2621.5|2618.5|2617.5|0
1623765900000|2021-06-15 14:05:00|2621|2620|2622|2621|2623|2622|2618.5|2617.5|0
1623766200000|2021-06-15 14:10:00|2622.5|2621.5|2620|2619.5|2623.5|2622.5|2618.5|2617.5|0
1623766500000|2021-06-15 14:15:00|2619.5|2619|2623.5|2623|2626|2625|2619.5|2619|0
1623766800000|2021-06-15 14:20:00|2623|2622.5|2624|2623|2624.5|2624|2622|2621.5|0
1623767100000|2021-06-15 14:25:00|2623.5|2623.5|2622|2621|2627.5|2627|2620|2619.5|0
1623767400000|2021-06-15 14:30:00|2621.5|2620.5|2620.5|2620|2621.5|2621|2618|2617|0
1623767700000|2021-06-15 14:35:00|2620|2619.5|2625|2624|2625|2624|2618.5|2618|0
1623768000000|2021-06-15 14:40:00|2624.5|2623.5|2624|2623.5|2625.5|2624.5|2622.5|2622|0
1623768300000|2021-06-15 14:45:00|2623.5|2623|2621.5|2620.5|2624|2623|2620|2619.5|0
1623768600000|2021-06-15 14:50:00|2622|2621.5|2624|2623.5|2625|2624.5|2622|2621.5|0
1623768900000|2021-06-15 14:55:00|2623.5|2623|2624.5|2624|2627|2626|2623.5|2623|0
1623769200000|2021-06-15 15:00:00|2625|2624.5|2623|2622.5|2625|2624.5|2622.5|2622|0
1623769500000|2021-06-15 15:05:00|2622.5|2622|2621|2620.5|2623|2622.5|2620.5|2620|1000000
1623769800000|2021-06-15 15:10:00|2621.5|2621|2618|2617.5|2621.5|2621|2617.5|2617|0
1623770100000|2021-06-15 15:15:00|2618.5|2618|2622|2621.5|2623|2622|2618.5|2618|0
1623770400000|2021-06-15 15:20:00|2622.5|2622|2626.5|2626|2628|2627|2622|2622|0
1623770700000|2021-06-15 15:25:00|2626|2625.5|2625|2624.5|2626.5|2626|2624.5|2623.5|0
1623826800000|2021-06-16 07:00:00|2648.5|2644|2651|2649|2655|2653|2646|2642.5|87671
1623827100000|2021-06-16 07:05:00|2650|2648.5|2640|2638.5|2650|2648.5|2634|2633|53834
1623827400000|2021-06-16 07:10:00|2639.5|2639|2633|2632|2642.5|2640.5|2633|2632|14430
1623827700000|2021-06-16 07:15:00|2633.5|2632.5|2623.5|2622.5|2634.5|2632.5|2622|2621|16466
1623828000000|2021-06-16 07:20:00|2623|2622|2620.5|2619|2624|2623|2619|2618|17195
1623828300000|2021-06-16 07:25:00|2620|2618.5|2614|2613|2620|2619|2612.5|2611.5|10184
1623828600000|2021-06-16 07:30:00|2614.5|2613.5|2617|2616|2617|2616.5|2613.5|2612|8302
1623828900000|2021-06-16 07:35:00|2616.5|2615.5|2615.5|2614.5|2617.5|2616|2613|2612|7049
1623829200000|2021-06-16 07:40:00|2615|2614|2612|2610.5|2615.5|2614|2611|2610|7845
1623829500000|2021-06-16 07:45:00|2612.5|2611|2610|2609|2613.5|2612.5|2607.5|2607|40480
1623829800000|2021-06-16 07:50:00|2609.5|2608.5|2607|2606|2610|2609|2606.5|2606|9773
1623830100000|2021-06-16 07:55:00|2607.5|2606.5|2602.5|2601.5|2609|2608|2602.5|2601|27389
1623830400000|2021-06-16 08:00:00|2603|2602|2598|2597|2604.5|2603.5|2595.5|2594.5|35039
1623830700000|2021-06-16 08:05:00|2598.5|2597.5|2594.5|2594|2600|2599.5|2593.5|2592.5|10700
1623831000000|2021-06-16 08:10:00|2594|2593.5|2591.5|2590.5|2594.5|2594|2591|2590|15221
1623831300000|2021-06-16 08:15:00|2592|2591|2592|2591|2593.5|2592.5|2591.5|2591|6640
1623831600000|2021-06-16 08:20:00|2591.5|2590.5|2591|2590|2591.5|2591|2589.5|2589|14606
1623831900000|2021-06-16 08:25:00|2591.5|2590.5|2584|2583.5|2593|2592.5|2584|2583.5|40254
1623832200000|2021-06-16 08:30:00|2584.5|2584|2588.5|2588|2590.5|2590|2584.5|2584|44453
1623832500000|2021-06-16 08:35:00|2589|2588.5|2593.5|2593|2595.5|2594.5|2588.5|2588.5|15413
1623832800000|2021-06-16 08:40:00|2593|2592.5|2589|2588.5|2593.5|2592.5|2589|2588.5|13960
1623833100000|2021-06-16 08:45:00|2589.5|2589|2591.5|2591|2591.5|2591|2588|2587.5|17955
1623833400000|2021-06-16 08:50:00|2592|2591.5|2588.5|2587.5|2593|2592.5|2588|2587|21628
1623833700000|2021-06-16 08:55:00|2588|2587|2592|2591.5|2594|2593|2588|2587|6758
1623834000000|2021-06-16 09:00:00|2592.5|2592|2595|2594|2595.5|2595|2591|2590.5|19373
1623834300000|2021-06-16 09:05:00|2594.5|2594.5|2593|2592|2595.5|2595|2593|2592|11077
1623834600000|2021-06-16 09:10:00|2592.5|2591.5|2589.5|2589|2593.5|2593|2588|2587.5|32384
1623834900000|2021-06-16 09:15:00|2589|2588.5|2586|2585.5|2590.5|2589.5|2585.5|2585|10416
1623835200000|2021-06-16 09:20:00|2586.5|2586|2585.5|2585|2587.5|2587|2585.5|2585|8646
1623835500000|2021-06-16 09:25:00|2586|2585.5|2579.5|2579|2586|2585.5|2579.5|2578.5|37810
1623835800000|2021-06-16 09:30:00|2581|2579.5|2582.5|2581.5|2583.5|2582.5|2580|2579.5|28007
1623836100000|2021-06-16 09:35:00|2583|2582|2585|2584.5|2586|2585.5|2583|2582|4549
1623836400000|2021-06-16 09:40:00|2585.5|2585|2584|2583|2588|2587.5|2582.5|2581.5|48228
1623836700000|2021-06-16 09:45:00|2583.5|2583.5|2587|2586|2591|2590|2582.5|2581.5|55082
1623837000000|2021-06-16 09:50:00|2586.5|2585.5|2585|2584.5|2588|2587.5|2585|2584.5|7686
1623837300000|2021-06-16 09:55:00|2585.5|2585|2583|2582.5|2590|2589|2582.5|2582|59272
1623837600000|2021-06-16 10:00:00|2582.5|2582|2586.5|2586|2587|2586.5|2582.5|2582|20703
1623837900000|2021-06-16 10:05:00|2586|2585.5|2586.5|2586|2589.5|2589|2585|2584|15841
1623838200000|2021-06-16 10:10:00|2586|2585.5|2582.5|2582|2588|2587|2582.5|2582|21870
1623838500000|2021-06-16 10:15:00|2583|2582.5|2582.5|2582|2583.5|2583|2582|2581|14135
1623838800000|2021-06-16 10:20:00|2582|2581.5|2582.5|2581.5|2583.5|2583|2580|2579.5|22527
1623839100000|2021-06-16 10:25:00|2583|2582|2586.5|2586|2587.5|2587|2582.5|2582|21238
1623839400000|2021-06-16 10:30:00|2587|2586.5|2587.5|2587|2588.5|2588|2586|2585.5|4493
1623839700000|2021-06-16 10:35:00|2588|2587.5|2588|2587|2589|2588.5|2586.5|2586|6486
1623840000000|2021-06-16 10:40:00|2587.5|2587.5|2586.5|2586|2588|2587.5|2585|2584.5|5883
1623840300000|2021-06-16 10:45:00|2587|2586.5|2581|2580.5|2587.5|2587|2580.5|2580|20979
1623840600000|2021-06-16 10:50:00|2581.5|2581|2579|2578.5|2581.5|2581|2578|2577.5|27493
1623840900000|2021-06-16 10:55:00|2579.5|2579|2573.5|2573|2579.5|2579|2573.5|2573|31957
1623841200000|2021-06-16 11:00:00|2574|2573.5|2574|2573.5|2574.5|2574|2572.5|2571.5|30148
1623841500000|2021-06-16 11:05:00|2574.5|2574|2575.5|2575|2575.5|2575|2573.5|2572.5|18328
1623841800000|2021-06-16 11:10:00|2575|2574.5|2574|2573.5|2575|2574.5|2573.5|2573|12116
1623842100000|2021-06-16 11:15:00|2573.5|2573|2572|2571.5|2575|2574.5|2571.5|2571|21210
1623842400000|2021-06-16 11:20:00|2572.5|2572|2571|2570.5|2574|2573.5|2570.5|2570|1108664
1623842700000|2021-06-16 11:25:00|2571.5|2571|2575.5|2575|2575.5|2575|2571|2570.5|0
1623843000000|2021-06-16 11:30:00|2576|2575.5|2573.5|2573|2577|2576.5|2573|2572.5|0
1623843300000|2021-06-16 11:35:00|2574|2572.5|2575|2574.5|2575.5|2575|2573|2572.5|0
1623843600000|2021-06-16 11:40:00|2574.5|2574|2575|2574|2575.5|2575|2573.5|2573|2477
1623843900000|2021-06-16 11:45:00|2574.5|2574.5|2576|2575.5|2576|2575.5|2573|2572.5|26339
1623844200000|2021-06-16 11:50:00|2575.5|2575|2576|2575.5|2577.5|2577|2575.5|2575|10781
1623844500000|2021-06-16 11:55:00|2576.5|2576|2575.5|2575|2576.5|2576|2575|2574.5|4333
1623844800000|2021-06-16 12:00:00|2575|2574.5|2572|2571.5|2575|2574.5|2572|2571.5|33402
1623845100000|2021-06-16 12:05:00|2572.5|2572|2572|2571.5|2573.5|2573|2571.5|2571|26804
1623845400000|2021-06-16 12:10:00|2571.5|2571|2571.5|2571|2573|2572.5|2571|2570.5|19352
1623845700000|2021-06-16 12:15:00|2571|2570.5|2571.5|2571|2572|2571.5|2570|2569.5|11225
1623846000000|2021-06-16 12:20:00|2572|2571.5|2572|2571.5|2572|2571.5|2570|2569|17331
1623846300000|2021-06-16 12:25:00|2572.5|2572|2571|2570.5|2573|2572.5|2570.5|2570|15450
1623846600000|2021-06-16 12:30:00|2570.5|2570|2566.5|2566|2570.5|2570|2566.5|2566|18374
1623846900000|2021-06-16 12:35:00|2567|2566.5|2568|2567.5|2568|2567.5|2565|2564.5|17776
1623847200000|2021-06-16 12:40:00|2567.5|2567|2566.5|2565.5|2568|2567.5|2566|2565.5|16974
1623847500000|2021-06-16 12:45:00|2567|2566|2564.5|2564|2567|2566.5|2563|2562.5|24641
1623847800000|2021-06-16 12:50:00|2565|2564.5|2563.5|2563|2566.5|2566|2563.5|2563|22238
1623848100000|2021-06-16 12:55:00|2564|2563.5|2561.5|2561|2564.5|2564|2561.5|2561|13583
1623848400000|2021-06-16 13:00:00|2562|2561.5|2561.5|2561|2564|2563.5|2560|2559.5|52832
1623848700000|2021-06-16 13:05:00|2561|2560.5|2559.5|2558.5|2561.5|2561|2559|2558.5|8507
1623849000000|2021-06-16 13:10:00|2560|2559|2561|2560.5|2561|2560.5|2555.5|2554.5|50253
1623849300000|2021-06-16 13:15:00|2561.5|2561|2569.5|2569|2570|2569|2560|2559|30288
1623849600000|2021-06-16 13:20:00|2569|2568.5|2569.5|2569|2570|2569|2565.5|2564.5|21051
1623849900000|2021-06-16 13:25:00|2569|2568.5|2569|2568|2570|2569.5|2566|2565|17249
1623850200000|2021-06-16 13:30:00|2568.5|2567.5|2563.5|2562.5|2569|2568.5|2562|2561.5|36192
1623850500000|2021-06-16 13:35:00|2564|2563|2560.5|2560|2565|2564.5|2560|2559|12678
1623850800000|2021-06-16 13:40:00|2560|2559.5|2554|2553.5|2560|2559.5|2554|2553.5|46090
1623851100000|2021-06-16 13:45:00|2553.5|2553|2550|2549.5|2553.5|2553|2548.5|2548|84714
1623851400000|2021-06-16 13:50:00|2550.5|2550|2549.5|2548.5|2551|2550|2547|2546.5|30758
1623851700000|2021-06-16 13:55:00|2549|2549|2553.5|2553|2553.5|2553|2549|2548|19206
1623852000000|2021-06-16 14:00:00|2554|2553.5|2553|2552|2555|2554|2548|2547.5|54226
1623852300000|2021-06-16 14:05:00|2553.5|2552.5|2554|2553.5|2555|2554.5|2552.5|2552|14327
1623852600000|2021-06-16 14:10:00|2555|2554|2554|2553.5|2556.5|2556|2552.5|2552|50755
1623852900000|2021-06-16 14:15:00|2553.5|2553|2552.5|2551.5|2554|2553|2551|2550.5|30050
1623853200000|2021-06-16 14:20:00|2552|2551|2550.5|2550|2552|2551.5|2549.5|2549|30655
1623853500000|2021-06-16 14:25:00|2551|2550.5|2552|2551.5|2552.5|2552|2548.5|2548|21503
1623853800000|2021-06-16 14:30:00|2552.5|2552|2556|2555.5|2559.5|2559|2552|2551.5|33450
1623854100000|2021-06-16 14:35:00|2555.5|2555|2558.5|2558|2559|2558|2555|2554|13765
1623854400000|2021-06-16 14:40:00|2559|2558.5|2560.5|2559.5|2562|2561|2559|2558.5|23121
1623854700000|2021-06-16 14:45:00|2560|2560|2560|2559.5|2561|2560.5|2559.5|2558.5|13128
1623855000000|2021-06-16 14:50:00|2560.5|2560|2559|2558.5|2561|2560|2558|2557.5|18418
1623855300000|2021-06-16 14:55:00|2559.5|2558|2560|2559|2561.5|2560.5|2558.5|2558|16247
1623855600000|2021-06-16 15:00:00|2559.5|2559.5|2561.5|2561|2561.5|2561|2559.5|2559|28365
1623855900000|2021-06-16 15:05:00|2561|2560.5|2562.5|2561.5|2566|2565|2560.5|2560|32035
1623856200000|2021-06-16 15:10:00|2562|2562|2563.5|2562.5|2563.5|2563|2562|2562|6061
1623856500000|2021-06-16 15:15:00|2563|2563|2566.5|2566|2567.5|2566.5|2563|2562.5|35678
1623856800000|2021-06-16 15:20:00|2567|2566.5|2564.5|2563.5|2568.5|2568|2564|2563|27096
1623857100000|2021-06-16 15:25:00|2564|2564|2559.5|2559|2565|2564|2558|2557|78505
1623913200000|2021-06-17 07:00:00|2588|2587.5|2605|2604|2613|2612.5|2587|2581|144453
1623913500000|2021-06-17 07:05:00|2606|2604.5|2610|2609.5|2612|2610.5|2604.5|2603|38982
1623913800000|2021-06-17 07:10:00|2610.5|2610|2610|2609|2614|2613|2608.5|2607|102714
1623914100000|2021-06-17 07:15:00|2609.5|2608.5|2616|2615|2616|2615.5|2602|2601.5|73045
1623914400000|2021-06-17 07:20:00|2615.5|2615.5|2627.5|2626.5|2628|2627|2614|2613|79471
1623914700000|2021-06-17 07:25:00|2628|2627|2631|2630|2631|2630.5|2628|2626.5|32852
1623915000000|2021-06-17 07:30:00|2628.5|2628|2632.5|2631.5|2632.5|2631.5|2623.5|2621.5|84469
1623915300000|2021-06-17 07:35:00|2633|2632|2633.5|2632.5|2638|2637|2630|2629.5|45725
1623915600000|2021-06-17 07:40:00|2633|2632|2630|2629|2633.5|2632|2630|2629|28355
1623915900000|2021-06-17 07:45:00|2630.5|2629.5|2639|2638.5|2643.5|2642.5|2629|2628|88432
1623916200000|2021-06-17 07:50:00|2640|2639|2638|2637.5|2642|2641.5|2636|2635|52780
1623916500000|2021-06-17 07:55:00|2638.5|2637|2636|2634.5|2639|2638.5|2635|2634|57960
1623916800000|2021-06-17 08:00:00|2636.5|2635|2638.5|2637.5|2641|2640.5|2636.5|2635|42254
1623917100000|2021-06-17 08:05:00|2639|2638|2636|2634.5|2641|2640.5|2632|2630.5|50218
1623917400000|2021-06-17 08:10:00|2635.5|2635|2639.5|2638.5|2641.5|2640.5|2635|2634|42297
1623917700000|2021-06-17 08:15:00|2639|2639|2638|2637.5|2641|2640|2635.5|2635|26865
1623918000000|2021-06-17 08:20:00|2638.5|2638|2640|2639.5|2641|2640.5|2637.5|2637|23486
1623918300000|2021-06-17 08:25:00|2640.5|2640|2640.5|2640|2641|2640.5|2638.5|2638|23503
1623918600000|2021-06-17 08:30:00|2641|2640.5|2648.5|2648|2651.5|2650.5|2641|2640.5|50865
1623918900000|2021-06-17 08:35:00|2649|2647.5|2637.5|2637|2649|2647.5|2637|2636.5|15657
1623919200000|2021-06-17 08:40:00|2637|2636.5|2640|2639.5|2641|2640.5|2635|2634.5|18105
1623919500000|2021-06-17 08:45:00|2640.5|2640|2639.5|2638.5|2642|2641.5|2639.5|2638.5|12307
1623919800000|2021-06-17 08:50:00|2639|2639|2637.5|2636.5|2639.5|2639|2635.5|2635|10485
1623920100000|2021-06-17 08:55:00|2637|2636|2639.5|2638.5|2640|2639|2636.5|2636|6798
1623920400000|2021-06-17 09:00:00|2639|2639|2646.5|2645.5|2646.5|2646|2639|2639|45825
1623920700000|2021-06-17 09:05:00|2646|2645|2645.5|2645|2647|2646|2643.5|2643|14965
1623921000000|2021-06-17 09:10:00|2646|2645.5|2646.5|2646|2648.5|2648|2644|2643.5|17964
1623921300000|2021-06-17 09:15:00|2647|2646.5|2659|2658|2659|2658|2647|2646.5|50332
1623921600000|2021-06-17 09:20:00|2658.5|2657.5|2654.5|2654|2658.5|2657.5|2654.5|2653.5|16474
1623921900000|2021-06-17 09:25:00|2655|2653.5|2652.5|2652|2655|2654.5|2650.5|2649.5|20443
1623922200000|2021-06-17 09:30:00|2653|2651.5|2652.5|2651.5|2654.5|2654|2650.5|2649.5|38366
1623922500000|2021-06-17 09:35:00|2652|2652|2652.5|2651.5|2654|2653.5|2651.5|2651|20356
1623922800000|2021-06-17 09:40:00|2652|2651|2652|2651.5|2653|2652.5|2650.5|2649.5|20642
1623923100000|2021-06-17 09:45:00|2651.5|2651|2650.5|2650|2651.5|2651|2650|2649.5|13606
1623923400000|2021-06-17 09:50:00|2650|2649.5|2651.5|2650.5|2652|2651.5|2649.5|2649|14859
1623923700000|2021-06-17 09:55:00|2651|2651|2648.5|2648|2652.5|2652|2646.5|2645.5|24135
1623924000000|2021-06-17 10:00:00|2648|2647.5|2649|2648.5|2650.5|2650|2647.5|2647|7216
1623924300000|2021-06-17 10:05:00|2649.5|2649|2647.5|2646.5|2651.5|2650.5|2647.5|2646.5|12834
1623924600000|2021-06-17 10:10:00|2647|2646|2647|2646.5|2650|2649|2646.5|2645.5|9624
1623924900000|2021-06-17 10:15:00|2647.5|2647|2648.5|2648|2649|2648.5|2646.5|2646|8770
1623925200000|2021-06-17 10:20:00|2649|2647.5|2650.5|2650|2650.5|2650|2648|2647.5|8567
1623925500000|2021-06-17 10:25:00|2650|2649.5|2654|2653.5|2654|2653.5|2650|2649.5|21045
1623925800000|2021-06-17 10:30:00|2654.5|2654|2655|2654|2655.5|2655|2653.5|2653|9505
1623926100000|2021-06-17 10:35:00|2654.5|2654.5|2653|2652.5|2656|2655.5|2653|2652.5|11628
1623926400000|2021-06-17 10:40:00|2652|2651.5|2653.5|2653|2654|2653.5|2652|2651.5|12681
1623926700000|2021-06-17 10:45:00|2653|2652.5|2650.5|2649.5|2653.5|2653|2650|2649.5|12222
1623927000000|2021-06-17 10:50:00|2650|2650|2647|2646.5|2650.5|2650|2646.5|2646|7419
1623927300000|2021-06-17 10:55:00|2647.5|2647|2648|2647|2649|2648.5|2647|2646.5|10628
1623927600000|2021-06-17 11:00:00|2647.5|2646.5|2643|2642.5|2647.5|2646.5|2643|2642|15753
1623927900000|2021-06-17 11:05:00|2642.5|2642|2647|2646|2647.5|2646.5|2642.5|2642|11042
1623928200000|2021-06-17 11:10:00|2647.5|2646.5|2647|2646.5|2647.5|2647|2646|2645.5|2936
1623928500000|2021-06-17 11:15:00|2646|2646|2647.5|2647|2650.5|2649.5|2644.5|2644|44893
1623928800000|2021-06-17 11:20:00|2648|2647.5|2649.5|2649|2650|2649.5|2647.5|2647|9266
1623929100000|2021-06-17 11:25:00|2649|2648.5|2653.5|2653|2654|2653.5|2649|2648.5|32659
1623929400000|2021-06-17 11:30:00|2653|2652.5|2655.5|2654.5|2656|2655.5|2652|2651.5|14311
1623929700000|2021-06-17 11:35:00|2655|2655|2655.5|2654.5|2656.5|2656|2654|2653.5|10232
1623930000000|2021-06-17 11:40:00|2656|2655|2655.5|2655|2657|2656.5|2655|2654.5|12787
1623930300000|2021-06-17 11:45:00|2655|2654.5|2655.5|2655|2657|2656|2653|2652.5|24891
1623930600000|2021-06-17 11:50:00|2655|2654.5|2655.5|2654.5|2656|2655.5|2653.5|2653|6653
1623930900000|2021-06-17 11:55:00|2655|2654|2654|2653|2655.5|2654.5|2652.5|2652|6966
1623931200000|2021-06-17 12:00:00|2654.5|2653.5|2655|2654.5|2657|2656.5|2654|2653.5|45799
1623931500000|2021-06-17 12:05:00|2655.5|2655|2657.5|2657|2658|2657.5|2655|2654.5|12152
1623931800000|2021-06-17 12:10:00|2657|2656.5|2657|2656.5|2658.5|2658|2656|2655.5|13850
1623932100000|2021-06-17 12:15:00|2657.5|2657|2656|2655.5|2657.5|2657|2655.5|2654.5|10512
1623932400000|2021-06-17 12:20:00|2655.5|2655|2654.5|2653.5|2655.5|2655|2654|2653.5|9805
1623932700000|2021-06-17 12:25:00|2654|2654|2650|2649|2654.5|2654|2649.5|2648.5|11023
1623933000000|2021-06-17 12:30:00|2649.5|2649.5|2645|2644.5|2649.5|2649.5|2644.5|2644|22226
1623933300000|2021-06-17 12:35:00|2645.5|2645|2645|2644.5|2647|2646.5|2644|2643|16551
1623933600000|2021-06-17 12:40:00|2645.5|2645|2645.5|2645|2647|2646.5|2644.5|2643.5|20748
1623933900000|2021-06-17 12:45:00|2646|2645.5|2649.5|2648.5|2650|2649.5|2645.5|2645|6437
1623934200000|2021-06-17 12:50:00|2649|2649|2647|2646|2649|2649|2645.5|2645|9486
1623934500000|2021-06-17 12:55:00|2646.5|2646.5|2645.5|2645|2646.5|2646.5|2643|2642|17875
1623934800000|2021-06-17 13:00:00|2645|2644.5|2647|2646.5|2647.5|2647|2643|2642|25565
1623935100000|2021-06-17 13:05:00|2647.5|2646|2646.5|2646|2648|2647|2646|2645|5872
1623935400000|2021-06-17 13:10:00|2646|2645.5|2646|2645.5|2648|2647|2645.5|2645|4479
1623935700000|2021-06-17 13:15:00|2645.5|2645|2645|2644.5|2646|2645.5|2643.5|2642.5|7370
1623936000000|2021-06-17 13:20:00|2645.5|2644|2643.5|2642.5|2645.5|2645|2641.5|2640.5|28513
1623936300000|2021-06-17 13:25:00|2643|2642|2642.5|2642|2643.5|2643|2641|2640|11960
1623936600000|2021-06-17 13:30:00|2643|2641.5|2639.5|2638.5|2644.5|2643.5|2638|2637|37970
1623936900000|2021-06-17 13:35:00|2639|2638|2640.5|2640|2642|2641.5|2637|2636|16650
1623937200000|2021-06-17 13:40:00|2640|2639.5|2630.5|2630|2640|2639.5|2630|2629|10240
1623937500000|2021-06-17 13:45:00|2630|2629.5|2625|2624.5|2631.5|2630.5|2625|2624|13364
1623937800000|2021-06-17 13:50:00|2624.5|2624|2630.5|2630|2631.5|2630.5|2624.5|2623.5|28650
1623938100000|2021-06-17 13:55:00|2631|2629.5|2635|2634.5|2635.5|2635|2630.5|2629.5|22327
1623938400000|2021-06-17 14:00:00|2635.5|2635|2626|2625|2638|2637|2625.5|2625|37890
1623938700000|2021-06-17 14:05:00|2626.5|2625.5|2622|2621.5|2628|2627.5|2621|2620|22313
1623939000000|2021-06-17 14:10:00|2621.5|2621|2618.5|2618|2623.5|2623|2618.5|2618|19302
1623939300000|2021-06-17 14:15:00|2619|2618.5|2620.5|2620|2622.5|2622|2619|2618.5|34497
1623939600000|2021-06-17 14:20:00|2621|2620.5|2618.5|2618|2621.5|2621|2615.5|2615|38085
1623939900000|2021-06-17 14:25:00|2618|2617.5|2613|2612|2618.5|2617.5|2612.5|2612|26859
1623940200000|2021-06-17 14:30:00|2613.5|2612.5|2606|2605.5|2614.5|2614|2605|2604|72972
1623940500000|2021-06-17 14:35:00|2605.5|2605|2607|2606|2609|2608|2602|2601|59280
1623940800000|2021-06-17 14:40:00|2607.5|2606.5|2611|2610.5|2615|2614|2607.5|2606.5|40794
1623941100000|2021-06-17 14:45:00|2610.5|2610|2607.5|2606.5|2612|2611|2606.5|2606|38893
1623941400000|2021-06-17 14:50:00|2607|2606|2600.5|2600|2608.5|2608|2600.5|2600|44948
1623941700000|2021-06-17 14:55:00|2601|2600.5|2597.5|2596.5|2602|2601|2597|2596|40161
1623942000000|2021-06-17 15:00:00|2597|2596|2596|2595.5|2597.5|2596.5|2594.5|2594|44422
1623942300000|2021-06-17 15:05:00|2595.5|2595|2592.5|2592|2595.5|2595|2591|2590.5|37459
1623942600000|2021-06-17 15:10:00|2592|2591.5|2584.5|2583.5|2592.5|2592|2582.5|2581.5|62220
1623942900000|2021-06-17 15:15:00|2585|2584|2589.5|2588.5|2590|2589.5|2583|2582|1595481
1623943200000|2021-06-17 15:20:00|2589|2588|2587.5|2586.5|2591.5|2590.5|2587|2586|7273
1623943500000|2021-06-17 15:25:00|2587|2586|2589|2588|2590|2589|2586.5|2586|46733
1623999600000|2021-06-18 07:00:00|2564.5|2564|2570.5|2569|2571.5|2569|2558.5|2556.5|88934
1623999900000|2021-06-18 07:05:00|2571|2569.5|2577.5|2575.5|2585.5|2582.5|2570.5|2569|46149
1624000200000|2021-06-18 07:10:00|2577|2576|2558|2556.5|2579|2577.5|2558|2556.5|32057
1624000500000|2021-06-18 07:15:00|2557.5|2556|2552|2550.5|2557.5|2556|2547.5|2546|66209
1624000800000|2021-06-18 07:20:00|2552.5|2551|2554|2553|2559.5|2558|2550.5|2550|30754
1624001100000|2021-06-18 07:25:00|2553.5|2552.5|2547|2546|2554|2553|2545|2543.5|55582
1624001400000|2021-06-18 07:30:00|2546|2546.5|2547.5|2546.5|2550|2549|2544.5|2543.5|19143
1624001700000|2021-06-18 07:35:00|2548|2547|2557|2555.5|2560|2559|2548|2547|24448
1624002000000|2021-06-18 07:40:00|2556.5|2556|2555|2554|2559.5|2558|2554.5|2554|7041
1624002300000|2021-06-18 07:45:00|2554.5|2553.5|2552|2551|2555|2554|2550|2548.5|16968
1624002600000|2021-06-18 07:50:00|2552.5|2551.5|2554.5|2553|2555|2554|2549.5|2548.5|25626
1624002900000|2021-06-18 07:55:00|2554|2553.5|2557|2556|2558.5|2557.5|2553.5|2553|25966
1624003200000|2021-06-18 08:00:00|2557.5|2556.5|2550.5|2550|2558|2557|2550|2549.5|16951
1624003500000|2021-06-18 08:05:00|2550|2549.5|2552.5|2551.5|2553|2552.5|2547|2546.5|17548
1624003800000|2021-06-18 08:10:00|2553|2552|2549.5|2549|2553|2552.5|2549|2548.5|33763
1624004100000|2021-06-18 08:15:00|2550|2548.5|2549.5|2548.5|2551.5|2551|2548|2547.5|25315
1624004400000|2021-06-18 08:20:00|2549|2549|2551.5|2550.5|2552|2551|2548|2547.5|15748
1624004700000|2021-06-18 08:25:00|2552|2551|2549.5|2549|2552|2551|2547.5|2547|20803
1624005000000|2021-06-18 08:30:00|2550|2548.5|2554|2553|2554|2553.5|2549|2548.5|20353
1624005300000|2021-06-18 08:35:00|2553.5|2553.5|2554.5|2554|2556|2555|2552|2551.5|12539
1624005600000|2021-06-18 08:40:00|2554|2553.5|2553|2552|2559|2558|2553|2552|9283
1624005900000|2021-06-18 08:45:00|2552.5|2552.5|2556.5|2555.5|2556.5|2556|2551|2550.5|17473
1624006200000|2021-06-18 08:50:00|2556|2555|2555.5|2555|2560|2559.5|2554.5|2554|17620
1624006500000|2021-06-18 08:55:00|2556|2555.5|2560.5|2559.5|2561|2560.5|2556|2555.5|17149
1624006800000|2021-06-18 09:00:00|2560|2559|2559.5|2558.5|2561.5|2561|2558.5|2557.5|12193
1624007100000|2021-06-18 09:05:00|2560|2559|2562|2561.5|2563|2562|2560|2559|16154
1624007400000|2021-06-18 09:10:00|2561.5|2561|2561.5|2561|2563|2562.5|2560|2559.5|9375
1624007700000|2021-06-18 09:15:00|2562|2561.5|2562.5|2562|2563|2562.5|2560.5|2560|10588
1624008000000|2021-06-18 09:20:00|2562|2561.5|2563|2562.5|2563|2562.5|2561.5|2561|8900
1624008300000|2021-06-18 09:25:00|2562.5|2562|2562|2561|2565|2564.5|2560|2559.5|25590
1624008600000|2021-06-18 09:30:00|2561.5|2560.5|2559|2558.5|2561.5|2561|2555|2554.5|29845
1624008900000|2021-06-18 09:35:00|2559.5|2558|2561.5|2561|2564|2563|2558.5|2558|11132
1624009200000|2021-06-18 09:40:00|2562|2560.5|2562.5|2562|2563.5|2563|2559|2558|14373
1624009500000|2021-06-18 09:45:00|2562|2561.5|2558.5|2557.5|2563.5|2562.5|2557.5|2556.5|59103
1624009800000|2021-06-18 09:50:00|2559|2558|2547|2546|2559|2558|2541|2540.5|773083
1624010100000|2021-06-18 09:55:00|2546.5|2545.5|2548.5|2547.5|2551|2550|2544.5|2544|646054
1624010400000|2021-06-18 10:00:00|2548|2547|2546.5|2545.5|2550.5|2549.5|2543.5|2542.5|120492
1624010700000|2021-06-18 10:05:00|2546|2545|2545.5|2545|2548|2547|2544.5|2544|55147
1624011000000|2021-06-18 10:10:00|2546|2544.5|2541.5|2540.5|2547.5|2546.5|2539.5|2539|86973
1624011300000|2021-06-18 10:15:00|2542|2541|2537.5|2537|2543.5|2543|2537|2536.5|18211
1624011600000|2021-06-18 10:20:00|2537|2536.5|2539|2538.5|2540|2539|2535.5|2535|14633
1624011900000|2021-06-18 10:25:00|2538.5|2538|2539|2538.5|2540.5|2540|2536.5|2536|20898
1624012200000|2021-06-18 10:30:00|2539.5|2539|2534|2533|2539.5|2539|2533|2532.5|43709
1624012500000|2021-06-18 10:35:00|2534.5|2533.5|2538.5|2537|2538.5|2537.5|2533.5|2532.5|24117
1624012800000|2021-06-18 10:40:00|2538|2537.5|2540.5|2539.5|2541|2540.5|2536.5|2535.5|22934
1624013100000|2021-06-18 10:45:00|2541|2540|2538|2537.5|2541.5|2540|2537|2536.5|19524
1624013400000|2021-06-18 10:50:00|2537.5|2537|2530|2529|2537.5|2537|2528.5|2528|40815
1624013700000|2021-06-18 10:55:00|2529.5|2529.5|2530.5|2530|2532|2531.5|2527.5|2527|25377
1624014000000|2021-06-18 11:00:00|2531|2529.5|2533.5|2532.5|2535|2534|2529.5|2528.5|33970
1624014300000|2021-06-18 11:05:00|2533|2532|2523|2522.5|2535|2534.5|2522.5|2522|73699
1624014600000|2021-06-18 11:10:00|2522.5|2522|2526|2525|2526|2525.5|2522.5|2522|22131
1624014900000|2021-06-18 11:15:00|2525.5|2524.5|2521.5|2521|2526.5|2525.5|2521|2520.5|33794
1624015200000|2021-06-18 11:20:00|2521|2520.5|2524|2523.5|2524.5|2524|2519.5|2519|35429
1624015500000|2021-06-18 11:25:00|2523.5|2523|2523.5|2523|2525|2524.5|2522|2521.5|25803
1624015800000|2021-06-18 11:30:00|2524|2523.5|2520.5|2520|2525.5|2524.5|2519|2518.5|38244
1624016100000|2021-06-18 11:35:00|2521|2519.5|2517.5|2517|2521|2520|2513.5|2513|50246
1624016400000|2021-06-18 11:40:00|2518|2516.5|2519|2518|2519|2518|2515.5|2515|25771
1624016700000|2021-06-18 11:45:00|2519.5|2518.5|2516|2515|2521.5|2520.5|2515|2514.5|26853
1624017000000|2021-06-18 11:50:00|2515.5|2514.5|2518|2517.5|2518.5|2517.5|2515|2514.5|11772
1624017300000|2021-06-18 11:55:00|2518.5|2518|2520.5|2520|2522|2521.5|2518.5|2517.5|11711
1624017600000|2021-06-18 12:00:00|2520|2519.5|2516.5|2515.5|2520.5|2520|2515.5|2515|43130
1624017900000|2021-06-18 12:05:00|2517|2516|2519.5|2519|2520.5|2520|2515|2514.5|22835
1624018200000|2021-06-18 12:10:00|2519|2518.5|2515.5|2515|2520|2519.5|2515.5|2515|11242
1624018500000|2021-06-18 12:15:00|2516|2515.5|2514.5|2514|2517.5|2517|2512|2511.5|33405
1624018800000|2021-06-18 12:20:00|2515|2514.5|2516.5|2516|2522|2521|2513|2512|34154
1624019100000|2021-06-18 12:25:00|2517|2516.5|2521.5|2521|2524|2523|2515.5|2515|26349
1624019400000|2021-06-18 12:30:00|2521|2520.5|2519.5|2519|2525|2524.5|2518|2517.5|20182
1624019700000|2021-06-18 12:35:00|2520|2519.5|2511|2510.5|2520.5|2520|2510|2509.5|68337
1624020000000|2021-06-18 12:40:00|2511.5|2511|2512.5|2512|2514.5|2513.5|2511|2510|11522
1624020300000|2021-06-18 12:45:00|2513|2512.5|2512.5|2511.5|2517|2516.5|2510|2509|48351
1624020600000|2021-06-18 12:50:00|2512|2512|2514.5|2514|2515|2514.5|2509.5|2509|30663
1624020900000|2021-06-18 12:55:00|2515|2514.5|2515|2514|2516|2515|2513|2512|17029
1624021200000|2021-06-18 13:00:00|2515.5|2514.5|2515|2514|2519|2518.5|2514.5|2513.5|16547
1624021500000|2021-06-18 13:05:00|2514.5|2513.5|2516|2515.5|2517.5|2517|2514|2513.5|12714
1624021800000|2021-06-18 13:10:00|2515.5|2515|2515.5|2515|2516.5|2515.5|2512.5|2512|13508
1624022100000|2021-06-18 13:15:00|2516|2515.5|2517|2516|2518|2517.5|2515|2514.5|15367
1624022400000|2021-06-18 13:20:00|2517.5|2516.5|2519|2518|2521|2520|2517|2516.5|19710
1624022700000|2021-06-18 13:25:00|2518.5|2517.5|2511.5|2510.5|2518.5|2517.5|2511|2510.5|15879
1624023000000|2021-06-18 13:30:00|2512|2511|2508|2507.5|2524|2523|2507|2506.5|98571
1624023300000|2021-06-18 13:35:00|2508.5|2508|2505.5|2504.5|2511|2510|2504.5|2504|37210
1624023600000|2021-06-18 13:40:00|2506|2505|2507.5|2506.5|2508.5|2508|2503|2502.5|27913
1624023900000|2021-06-18 13:45:00|2507|2506|2507.5|2507|2508.5|2507.5|2502|2501.5|27554
1624024200000|2021-06-18 13:50:00|2508|2507.5|2508|2507|2510.5|2509.5|2505.5|2504.5|21877
1624024500000|2021-06-18 13:55:00|2507.5|2506.5|2509|2508|2510.5|2509.5|2503.5|2503|29143
1624024800000|2021-06-18 14:00:00|2509.5|2508.5|2510.5|2510|2518|2516.5|2509.5|2508.5|52586
1624025100000|2021-06-18 14:05:00|2511|2510.5|2506.5|2505.5|2511.5|2510.5|2502.5|2502|43762
1624025400000|2021-06-18 14:10:00|2507|2506|2506|2505.5|2508.5|2508|2504.5|2504|28893
1624025700000|2021-06-18 14:15:00|2505.5|2505|2503.5|2503|2508.5|2508|2503|2502.5|27983
1624026000000|2021-06-18 14:20:00|2503|2502.5|2507.5|2507|2510.5|2510|2501.5|2500.5|74482
1624026300000|2021-06-18 14:25:00|2507|2506.5|2505.5|2505|2511|2510.5|2505|2504|55990
1624026600000|2021-06-18 14:30:00|2505|2504.5|2506.5|2506|2510|2509.5|2503.5|2502.5|36584
1624026900000|2021-06-18 14:35:00|2506|2505.5|2506.5|2505.5|2507.5|2507|2504|2503|29507
1624027200000|2021-06-18 14:40:00|2506|2505|2502|2501.5|2506|2505|2499|2498|96337
1624027500000|2021-06-18 14:45:00|2502.5|2502|2508.5|2507.5|2511|2510.5|2502.5|2501.5|73848
1624027800000|2021-06-18 14:50:00|2508|2507|2507|2506.5|2512|2511.5|2505.5|2505|48135
1624028100000|2021-06-18 14:55:00|2507.5|2507|2504.5|2503.5|2512|2511.5|2503.5|2503|74180
1624028400000|2021-06-18 15:00:00|2504|2503|2508|2507.5|2509|2508.5|2503.5|2503|62721
1624028700000|2021-06-18 15:05:00|2508.5|2508|2505.5|2505|2509.5|2509|2505|2504.5|62664
1624029000000|2021-06-18 15:10:00|2505|2504.5|2505.5|2504.5|2508|2507.5|2504|2503|98243
1624029300000|2021-06-18 15:15:00|2505|2505|2502|2501|2507|2505.5|2501|2500.5|104076
1624029600000|2021-06-18 15:20:00|2501.5|2500.5|2501.5|2501|2502|2501.5|2499.5|2499|65576
1624029900000|2021-06-18 15:25:00|2501|2500.5|2495|2494|2501|2500.5|2493.5|2493|119128
1624258800000|2021-06-21 07:00:00|2460|2444.5|2450|2446|2460|2457|2431.5|2431|218502
1624259100000|2021-06-21 07:05:00|2449.5|2446.5|2454.5|2452.5|2467|2464|2448|2445|88286
1624259400000|2021-06-21 07:10:00|2454|2451.5|2451|2449.5|2458|2456.5|2447.5|2446.5|91617
1624259700000|2021-06-21 07:15:00|2451.5|2450|2445.5|2444.5|2455|2453|2437.5|2436|107768
1624260000000|2021-06-21 07:20:00|2446|2445|2451.5|2450.5|2456.5|2455.5|2445|2443.5|33036
1624260300000|2021-06-21 07:25:00|2451|2450|2445.5|2445|2451|2450|2438.5|2438|41431
1624260600000|2021-06-21 07:30:00|2445|2444.5|2456|2455.5|2457|2456|2444.5|2444|79352
1624260900000|2021-06-21 07:35:00|2456.5|2456|2459.5|2459|2463|2462|2454|2453.5|43589
1624261200000|2021-06-21 07:40:00|2460|2459.5|2461|2460|2464|2463|2455|2454.5|40518
1624261500000|2021-06-21 07:45:00|2461.5|2460.5|2467|2466.5|2468.5|2468|2460.5|2460|47878
1624261800000|2021-06-21 07:50:00|2467.5|2467|2462|2461|2471.5|2470.5|2462|2461|71908
1624262100000|2021-06-21 07:55:00|2461.5|2460.5|2455.5|2455|2466.5|2465.5|2454|2453.5|94141
1624262400000|2021-06-21 08:00:00|2455|2454.5|2454.5|2453.5|2462.5|2461.5|2454|2453|123973
1624262700000|2021-06-21 08:05:00|2455|2454|2456.5|2455.5|2462.5|2461.5|2455|2454|47944
1624263000000|2021-06-21 08:10:00|2456|2456|2453|2452|2461.5|2459.5|2451|2450.5|80796
1624263300000|2021-06-21 08:15:00|2452.5|2451.5|2457.5|2456.5|2458.5|2457.5|2450|2449.5|40435
1624263600000|2021-06-21 08:20:00|2457|2456|2461|2460.5|2466|2465|2455.5|2455|31507
1624263900000|2021-06-21 08:25:00|2460.5|2460|2455|2454.5|2461.5|2461|2455|2454.5|54441
1624264200000|2021-06-21 08:30:00|2455.5|2455|2460.5|2460|2461.5|2460.5|2455.5|2455|39802
1624264500000|2021-06-21 08:35:00|2461|2460.5|2470.5|2469.5|2473.5|2472.5|2461|2460.5|41573
1624264800000|2021-06-21 08:40:00|2470|2469|2465.5|2464.5|2471.5|2471|2465.5|2464.5|24234
1624265100000|2021-06-21 08:45:00|2465|2464|2468.5|2467.5|2468.5|2467.5|2463|2462.5|24868
1624265400000|2021-06-21 08:50:00|2469|2468|2468.5|2467.5|2473|2472.5|2467.5|2466.5|25069
1624265700000|2021-06-21 08:55:00|2469|2467|2469.5|2468.5|2470|2469|2465|2464.5|36505
1624266000000|2021-06-21 09:00:00|2469|2468|2466|2465|2469|2468.5|2463|2462.5|36072
1624266300000|2021-06-21 09:05:00|2465.5|2464.5|2468|2467.5|2470|2469|2464|2463.5|18111
1624266600000|2021-06-21 09:10:00|2468.5|2468|2472|2470.5|2474|2473|2466|2465.5|21752
1624266900000|2021-06-21 09:15:00|2471.5|2471|2467|2466|2474.5|2474|2465.5|2465|39145
1624267200000|2021-06-21 09:20:00|2467.5|2466.5|2467|2466|2470.5|2470|2465.5|2465|28092
1624267500000|2021-06-21 09:25:00|2467.5|2466.5|2472.5|2472|2472.5|2472|2466|2465|31192
1624267800000|2021-06-21 09:30:00|2472|2471.5|2474.5|2474|2479|2478.5|2471|2470.5|30700
1624268100000|2021-06-21 09:35:00|2475|2473.5|2474.5|2474|2481|2480|2472.5|2471.5|28164
1624268400000|2021-06-21 09:40:00|2474|2473.5|2474|2473|2476.5|2475.5|2471|2470.5|22797
1624268700000|2021-06-21 09:45:00|2474.5|2473.5|2468|2467|2476.5|2476|2468|2467|32614
1624269000000|2021-06-21 09:50:00|2468.5|2467.5|2467.5|2466|2475.5|2474.5|2466|2465.5|76275
1624269300000|2021-06-21 09:55:00|2467|2466.5|2466|2465|2471.5|2471|2465.5|2464.5|37815
1624269600000|2021-06-21 10:00:00|2466.5|2465.5|2466|2465.5|2468.5|2467.5|2464.5|2463.5|47281
1624269900000|2021-06-21 10:05:00|2465.5|2465|2461|2460|2465.5|2465.5|2461|2460|49362
1624270200000|2021-06-21 10:10:00|2460.5|2459.5|2452.5|2452|2463|2462|2452.5|2452|58934
1624270500000|2021-06-21 10:15:00|2453|2452.5|2448|2447.5|2454.5|2454|2448|2447.5|35484
1624270800000|2021-06-21 10:20:00|2447.5|2447|2454|2453.5|2454|2453.5|2446.5|2445.5|28380
1624271100000|2021-06-21 10:25:00|2454.5|2454|2451|2450.5|2455|2454.5|2450|2449|56036
1624271400000|2021-06-21 10:30:00|2451.5|2450|2452.5|2452|2455.5|2455|2451.5|2450|16830
1624271700000|2021-06-21 10:35:00|2453|2452.5|2449.5|2449|2455|2454|2448|2447.5|29890
1624272000000|2021-06-21 10:40:00|2450|2449.5|2458|2457|2462|2461|2449.5|2449|35292
1624272300000|2021-06-21 10:45:00|2457.5|2457.5|2464.5|2464|2466.5|2465.5|2457.5|2457|43649
1624272600000|2021-06-21 10:50:00|2464|2463.5|2461.5|2461|2465.5|2464.5|2461|2460|22549
1624272900000|2021-06-21 10:55:00|2462|2461.5|2456.5|2456|2462.5|2462|2456|2455.5|30504
1624273200000|2021-06-21 11:00:00|2456|2455.5|2461.5|2460.5|2461.5|2461|2455|2454.5|12492
1624273500000|2021-06-21 11:05:00|2461|2460|2453|2452.5|2462.5|2461.5|2452.5|2452|36883
1624273800000|2021-06-21 11:10:00|2453.5|2452|2456.5|2455.5|2458.5|2458|2451|2450.5|30905
1624274100000|2021-06-21 11:15:00|2457|2456|2453.5|2453|2457.5|2456.5|2453|2452|22655
1624274400000|2021-06-21 11:20:00|2453|2452|2455|2454|2455.5|2454.5|2452|2451|23828
1624274700000|2021-06-21 11:25:00|2454.5|2454.5|2453|2452.5|2456.5|2455.5|2453|2452.5|10773
1624275000000|2021-06-21 11:30:00|2453.5|2453|2453|2452.5|2454|2453.5|2452|2451.5|16633
1624275300000|2021-06-21 11:35:00|2453.5|2453|2456|2455.5|2460|2459.5|2453|2452.5|17303
1624275600000|2021-06-21 11:40:00|2455.5|2455|2452.5|2452|2456|2455.5|2452|2451|22003
1624275900000|2021-06-21 11:45:00|2452|2451.5|2453.5|2453|2456.5|2455.5|2451|2450.5|21185
1624276200000|2021-06-21 11:50:00|2453|2452.5|2454.5|2454|2455.5|2455|2452|2451.5|22367
1624276500000|2021-06-21 11:55:00|2454|2453.5|2452|2451.5|2457.5|2457|2452|2451.5|38701
1624276800000|2021-06-21 12:00:00|2452.5|2452|2453|2452|2454|2453.5|2451.5|2451|13401
1624277100000|2021-06-21 12:05:00|2452.5|2452.5|2452.5|2452|2455|2454.5|2452|2451.5|26461
1624277400000|2021-06-21 12:10:00|2453|2452.5|2449.5|2448.5|2455.5|2454.5|2448.5|2448|26185
1624277700000|2021-06-21 12:15:00|2450|2449|2454.5|2453.5|2457.5|2457|2450|2449|53824
1624278000000|2021-06-21 12:20:00|2454|2454|2464|2463.5|2466.5|2465.5|2454|2454|51937
1624278300000|2021-06-21 12:25:00|2464.5|2464|2462.5|2462|2469|2468.5|2462|2461.5|44541
1624278600000|2021-06-21 12:30:00|2462|2461|2461|2460.5|2465.5|2465|2460|2459|47792
1624278900000|2021-06-21 12:35:00|2460.5|2460|2460.5|2459.5|2465.5|2464.5|2459.5|2459|34106
1624279200000|2021-06-21 12:40:00|2460|2460|2458.5|2458|2461|2460|2455.5|2454.5|23302
1624279500000|2021-06-21 12:45:00|2459|2458.5|2463|2462.5|2464|2463|2458|2457|20349
1624279800000|2021-06-21 12:50:00|2463.5|2463|2471|2470.5|2473.5|2472.5|2463|2462.5|38291
1624280100000|2021-06-21 12:55:00|2470.5|2470|2473|2472.5|2474.5|2474|2469.5|2469|18231
1624280400000|2021-06-21 13:00:00|2472.5|2472|2469|2468.5|2476|2475|2469|2468|28029
1624280700000|2021-06-21 13:05:00|2468.5|2468|2468.5|2468|2470|2469.5|2467|2466.5|12437
1624281000000|2021-06-21 13:10:00|2468|2467|2477.5|2476.5|2478|2477.5|2466|2465|28567
1624281300000|2021-06-21 13:15:00|2477|2476|2473|2472.5|2477.5|2477|2472|2471.5|25059
1624281600000|2021-06-21 13:20:00|2473.5|2473|2472.5|2472|2475.5|2475|2471|2470.5|21656
1624281900000|2021-06-21 13:25:00|2473|2472.5|2473.5|2473|2475|2474|2469|2468.5|22345
1624282200000|2021-06-21 13:30:00|2474|2473.5|2479|2478|2484|2483|2470.5|2469.5|62931
1624282500000|2021-06-21 13:35:00|2478.5|2477.5|2484.5|2484|2488.5|2487.5|2477|2476|77946
1624282800000|2021-06-21 13:40:00|2485|2484.5|2476.5|2476|2486|2485|2476.5|2476|21982
1624283100000|2021-06-21 13:45:00|2476|2475.5|2486|2485|2486|2485|2473.5|2472.5|40994
1624283400000|2021-06-21 13:50:00|2486.5|2485.5|2479.5|2479|2487|2486|2479.5|2478.5|23098
1624283700000|2021-06-21 13:55:00|2480|2478.5|2471|2470|2480.5|2480|2470|2469|22612
1624284000000|2021-06-21 14:00:00|2471.5|2470.5|2483|2482|2484.5|2483.5|2471.5|2470|26013
1624284300000|2021-06-21 14:05:00|2483.5|2482.5|2477|2476.5|2483.5|2483|2475|2474|28908
1624284600000|2021-06-21 14:10:00|2477.5|2477|2483.5|2483|2485|2484.5|2476.5|2476|60333
1624284900000|2021-06-21 14:15:00|2484|2483.5|2480|2479.5|2485|2484.5|2480|2479.5|17110
1624285200000|2021-06-21 14:20:00|2480.5|2480|2482.5|2481.5|2484.5|2483.5|2479.5|2479|51203
1624285500000|2021-06-21 14:25:00|2482|2482|2485.5|2484.5|2488.5|2487.5|2482|2481.5|48915
1624285800000|2021-06-21 14:30:00|2486|2485|2482.5|2481.5|2486.5|2486|2481|2480.5|25428
1624286100000|2021-06-21 14:35:00|2482|2482|2486|2485|2486|2485.5|2480.5|2479.5|38504
1624286400000|2021-06-21 14:40:00|2485.5|2485.5|2488|2487.5|2493.5|2493|2485.5|2485|32483
1624286700000|2021-06-21 14:45:00|2488.5|2488|2491|2490|2496.5|2495.5|2488|2488|39263
1624287000000|2021-06-21 14:50:00|2490.5|2489.5|2488.5|2488|2493|2492|2488.5|2488|24595
1624287300000|2021-06-21 14:55:00|2488|2487.5|2488.5|2487.5|2491|2490.5|2487.5|2487|15097
1624287600000|2021-06-21 15:00:00|2488|2488|2480.5|2480|2488.5|2488|2480|2479|40683
1624287900000|2021-06-21 15:05:00|2481|2480.5|2477|2476|2483|2482|2474|2473|28008
1624288200000|2021-06-21 15:10:00|2476.5|2476.5|2475.5|2475|2477|2476.5|2472.5|2472|33614
1624288500000|2021-06-21 15:15:00|2476|2475.5|2477.5|2477|2477.5|2477|2474|2473.5|26378
1624288800000|2021-06-21 15:20:00|2478|2477.5|2484|2483.5|2484.5|2483.5|2478|2477.5|77012
1624289100000|2021-06-21 15:25:00|2484.5|2484|2485|2484|2487|2486.5|2482.5|2482|44183
1624345200000|2021-06-22 07:00:00|2499|2496|2501.5|2500|2505|2502.5|2497.5|2495|85433
1624345500000|2021-06-22 07:05:00|2501|2499|2499.5|2498.5|2502|2499|2491.5|2490|27668
1624345800000|2021-06-22 07:10:00|2499|2498|2492|2491|2500.5|2499|2492|2490.5|16090
1624346100000|2021-06-22 07:15:00|2492.5|2490.5|2496|2495|2498|2497.5|2489|2488|28250
1624346400000|2021-06-22 07:20:00|2495.5|2494.5|2488|2486.5|2495.5|2495|2484.5|2483.5|39104
1624346700000|2021-06-22 07:25:00|2488.5|2487|2488.5|2487|2492.5|2491.5|2486.5|2485.5|26340
1624347000000|2021-06-22 07:30:00|2488|2487.5|2487|2486.5|2491|2490|2484|2483|26522
1624347300000|2021-06-22 07:35:00|2486.5|2486|2489.5|2488.5|2490|2489|2484.5|2483.5|8932
1624347600000|2021-06-22 07:40:00|2489|2488|2490.5|2489.5|2491.5|2490.5|2484|2483|17366
1624347900000|2021-06-22 07:45:00|2491|2490|2487.5|2487|2492|2491|2483.5|2483|20664
1624348200000|2021-06-22 07:50:00|2488|2486.5|2485.5|2484.5|2489.5|2489|2483|2482|25118
1624348500000|2021-06-22 07:55:00|2485|2485|2484|2483|2487|2486|2482.5|2482|21918
1624348800000|2021-06-22 08:00:00|2483.5|2482.5|2486|2485.5|2487.5|2487|2482|2481|19537
1624349100000|2021-06-22 08:05:00|2486.5|2486|2488.5|2488|2489|2488.5|2484.5|2484|13438
1624349400000|2021-06-22 08:10:00|2489|2488.5|2488.5|2488|2493|2492.5|2488.5|2488|47852
1624349700000|2021-06-22 08:15:00|2488|2487.5|2487.5|2487|2489|2488.5|2485|2484|28319
1624350000000|2021-06-22 08:20:00|2488|2487.5|2487.5|2486.5|2490.5|2489.5|2484.5|2483.5|16279
1624350300000|2021-06-22 08:25:00|2487|2486|2483|2482|2487.5|2486|2483|2482|15386
1624350600000|2021-06-22 08:30:00|2482.5|2481.5|2480|2479|2482.5|2481.5|2478|2477.5|35481
1624350900000|2021-06-22 08:35:00|2479.5|2479.5|2477|2476|2482|2481.5|2476|2475.5|40905
1624351200000|2021-06-22 08:40:00|2476.5|2475.5|2476.5|2475.5|2479.5|2478.5|2474.5|2474|25740
1624351500000|2021-06-22 08:45:00|2476|2475|2473.5|2473|2476.5|2475|2471|2470|29912
1624351800000|2021-06-22 08:50:00|2474|2473.5|2473|2472.5|2474|2473.5|2471|2470.5|7781
1624352100000|2021-06-22 08:55:00|2473.5|2473|2470|2469.5|2473.5|2473|2468.5|2468|23423
1624352400000|2021-06-22 09:00:00|2470.5|2470|2469.5|2468.5|2473.5|2473|2468|2467.5|34289
1624352700000|2021-06-22 09:05:00|2469|2468|2469|2468.5|2469|2468.5|2465.5|2465|14160
1624353000000|2021-06-22 09:10:00|2468.5|2468|2465.5|2465|2468.5|2468|2463.5|2462.5|25776
1624353300000|2021-06-22 09:15:00|2465|2464.5|2458.5|2458|2465|2464.5|2457.5|2456.5|34938
1624353600000|2021-06-22 09:20:00|2459|2458.5|2459.5|2459|2463|2462.5|2458.5|2458|27584
1624353900000|2021-06-22 09:25:00|2459|2458.5|2460|2459.5|2460.5|2459.5|2458|2457|16336
1624354200000|2021-06-22 09:30:00|2460.5|2460|2451.5|2451|2461.5|2460.5|2451.5|2451|30927
1624354500000|2021-06-22 09:35:00|2452|2451.5|2448.5|2448|2452|2451.5|2448|2447.5|67720
1624354800000|2021-06-22 09:40:00|2448|2447.5|2453|2452.5|2454|2453.5|2448|2447.5|18245
1624355100000|2021-06-22 09:45:00|2452.5|2452|2452.5|2451.5|2453|2452|2449.5|2449|15140
1624355400000|2021-06-22 09:50:00|2453|2452|2454|2453.5|2456.5|2455.5|2452|2451.5|37166
1624355700000|2021-06-22 09:55:00|2453.5|2453|2444|2443.5|2453.5|2453|2441|2440|91516
1624356000000|2021-06-22 10:00:00|2443.5|2443|2450|2449.5|2452|2451|2443|2442|112059
1624356300000|2021-06-22 10:05:00|2449.5|2449|2448.5|2447.5|2454.5|2454|2447.5|2447|116594
1624356600000|2021-06-22 10:10:00|2449|2448|2448.5|2447.5|2450|2449|2444|2443|47421
1624356900000|2021-06-22 10:15:00|2448|2448|2440.5|2440|2448.5|2448|2440.5|2440|16944
1624357200000|2021-06-22 10:20:00|2441|2440.5|2441|2440.5|2443|2442|2440|2439|21101
1624357500000|2021-06-22 10:25:00|2441.5|2441|2445.5|2444.5|2447|2446|2441|2440.5|12375
1624357800000|2021-06-22 10:30:00|2446|2445|2444.5|2444|2449|2448|2444.5|2444|18791
1624358100000|2021-06-22 10:35:00|2444|2443.5|2445|2444|2447|2446.5|2443|2442.5|17652
1624358400000|2021-06-22 10:40:00|2444.5|2443.5|2439.5|2438.5|2445.5|2445|2439.5|2438.5|10743
1624358700000|2021-06-22 10:45:00|2439|2439|2439.5|2438.5|2444.5|2444|2438|2437.5|0
1624359000000|2021-06-22 10:50:00|2439|2439|2441|2440|2441.5|2440.5|2437|2436.5|0
1624359300000|2021-06-22 10:55:00|2440.5|2439.5|2440|2439.5|2441.5|2441|2439|2438|0
1624359600000|2021-06-22 11:00:00|2440.5|2440|2440|2439|2441|2440.5|2436.5|2436|0
1624359900000|2021-06-22 11:05:00|2440.5|2439.5|2446|2445.5|2446.5|2445.5|2440.5|2439.5|0
1624360200000|2021-06-22 11:10:00|2446.5|2446|2452|2451|2453.5|2453|2446.5|2446|0
1624360500000|2021-06-22 11:15:00|2451.5|2450.5|2447.5|2447|2451.5|2451|2442|2441|0
1624360800000|2021-06-22 11:20:00|2447|2446.5|2448.5|2448|2449.5|2448.5|2445|2444.5|0
1624361100000|2021-06-22 11:25:00|2449|2448.5|2444|2443.5|2449|2448.5|2444|2443.5|0
1624361400000|2021-06-22 11:30:00|2444.5|2444|2456.5|2455.5|2456.5|2456|2444|2443.5|0
1624361700000|2021-06-22 11:35:00|2457|2456|2451.5|2450.5|2457|2456|2451|2450.5|169
1624362000000|2021-06-22 11:40:00|2452|2451|2451|2450.5|2453|2452|2449.5|2449|0
1624362300000|2021-06-22 11:45:00|2451.5|2451|2449|2448|2453|2452.5|2449|2448|0
1624362600000|2021-06-22 11:50:00|2448.5|2448.5|2453|2452|2453|2452|2446.5|2445.5|453
1624362900000|2021-06-22 11:55:00|2452.5|2451.5|2453.5|2452.5|2456|2455.5|2448.5|2447.5|0
1624363200000|2021-06-22 12:00:00|2453|2453|2455|2454.5|2456.5|2456|2449.5|2449|0
1624363500000|2021-06-22 12:05:00|2455.5|2455|2456|2455|2458|2457|2453.5|2453|0
1624363800000|2021-06-22 12:10:00|2455.5|2454.5|2460|2459|2461|2460|2453.5|2453|0
1624364100000|2021-06-22 12:15:00|2460.5|2459.5|2459|2458.5|2462.5|2462|2457|2456.5|0
1624364400000|2021-06-22 12:20:00|2458.5|2458|2459|2458.5|2460.5|2460|2458.5|2458|8539
1624364700000|2021-06-22 12:25:00|2458.5|2458|2455.5|2454.5|2459.5|2459|2455|2454.5|10609
1624365000000|2021-06-22 12:30:00|2456|2455|2456.5|2456|2457|2456.5|2453|2452.5|11730
1624365300000|2021-06-22 12:35:00|2456|2455.5|2452.5|2452|2456.5|2455.5|2449.5|2449|22788
1624365600000|2021-06-22 12:40:00|2453|2452.5|2455.5|2455|2456|2455|2453|2452|15001
1624365900000|2021-06-22 12:45:00|2456|2455.5|2455|2454.5|2458.5|2458|2454.5|2454|11538
1624366200000|2021-06-22 12:50:00|2454.5|2454|2454.5|2453.5|2455.5|2455|2451.5|2450.5|23589
1624366500000|2021-06-22 12:55:00|2455|2454|2456.5|2455.5|2457.5|2457|2454.5|2453.5|11441
1624366800000|2021-06-22 13:00:00|2456|2455|2455.5|2454.5|2459|2458.5|2451|2450|21252
1624367100000|2021-06-22 13:05:00|2455|2455|2455.5|2454.5|2458|2457.5|2455|2454.5|11598
1624367400000|2021-06-22 13:10:00|2455|2454|2453.5|2453|2457|2456|2452.5|2452|12851
1624367700000|2021-06-22 13:15:00|2453|2452.5|2454.5|2454|2457|2456|2452.5|2452|10771
1624368000000|2021-06-22 13:20:00|2455|2454.5|2457.5|2456.5|2458|2457|2452|2451|30248
1624368300000|2021-06-22 13:25:00|2457|2457|2453.5|2453|2458.5|2458|2453|2452|12988
1624368600000|2021-06-22 13:30:00|2454|2453.5|2448.5|2447.5|2457|2456|2447|2445.5|29242
1624368900000|2021-06-22 13:35:00|2448|2447|2445.5|2444.5|2448|2447|2440|2439.5|25336
1624369200000|2021-06-22 13:40:00|2445|2445|2451.5|2450.5|2452|2451|2443.5|2443|23765
1624369500000|2021-06-22 13:45:00|2451|2450|2449|2448|2451.5|2451|2447.5|2446.5|22036
1624369800000|2021-06-22 13:50:00|2449.5|2448.5|2444.5|2444|2450.5|2450|2444.5|2443.5|21703
1624370100000|2021-06-22 13:55:00|2445|2443.5|2449.5|2448|2450|2448.5|2443|2442|41665
1624370400000|2021-06-22 14:00:00|2450|2448.5|2445.5|2445|2452|2450.5|2445|2444.5|72514
1624370700000|2021-06-22 14:05:00|2445|2444.5|2449|2448.5|2451.5|2450.5|2443.5|2443|70299
1624371000000|2021-06-22 14:10:00|2449.5|2449|2448|2447.5|2452|2451|2447.5|2447|24498
1624371300000|2021-06-22 14:15:00|2448.5|2448|2450|2449|2456|2455.5|2448|2447.5|40059
1624371600000|2021-06-22 14:20:00|2449.5|2448.5|2453|2452|2453.5|2452.5|2448.5|2448|16519
1624371900000|2021-06-22 14:25:00|2452.5|2451.5|2453.5|2453|2455.5|2454.5|2451|2450.5|18783
1624372200000|2021-06-22 14:30:00|2453|2452.5|2452|2451|2453.5|2453|2449|2448|14091
1624372500000|2021-06-22 14:35:00|2451.5|2450.5|2453.5|2453|2453.5|2453|2449|2448.5|17648
1624372800000|2021-06-22 14:40:00|2453|2452.5|2450.5|2450|2455|2454|2449.5|2449|37174
1624373100000|2021-06-22 14:45:00|2450|2449.5|2455|2454|2455|2454.5|2448|2447.5|48827
1624373400000|2021-06-22 14:50:00|2454.5|2453.5|2453.5|2453|2455|2454|2451.5|2450.5|33259
1624373700000|2021-06-22 14:55:00|2454|2452.5|2454|2453.5|2455|2454.5|2450.5|2450|37732
1624374000000|2021-06-22 15:00:00|2454.5|2453|2456.5|2456|2458|2457|2451|2450.5|59597
1624374300000|2021-06-22 15:05:00|2457|2455.5|2459.5|2459|2462|2461.5|2456.5|2455.5|37368
1624374600000|2021-06-22 15:10:00|2460|2459.5|2466|2465.5|2468.5|2467.5|2460|2459|45347
1624374900000|2021-06-22 15:15:00|2466.5|2466|2462|2461.5|2467.5|2467|2461.5|2461|30162
1624375200000|2021-06-22 15:20:00|2462.5|2462|2461|2460.5|2463|2462.5|2459.5|2459|72204
1624375500000|2021-06-22 15:25:00|2461.5|2461|2465|2464|2465|2464.5|2461|2460.5|35194
1624431600000|2021-06-23 07:00:00|2472.5|2472|2475.5|2474.5|2477.5|2476|2468.5|2465|41881
1624431900000|2021-06-23 07:05:00|2476|2475|2472.5|2471.5|2477|2476|2472|2471|7091
1624432200000|2021-06-23 07:10:00|2472|2471|2475|2474|2475|2474|2470.5|2469|15259
1624432500000|2021-06-23 07:15:00|2474.5|2473.5|2485|2484|2485|2484|2469|2468.5|45940
1624432800000|2021-06-23 07:20:00|2484.5|2484.5|2488|2486.5|2491|2490|2484|2483.5|29780
1624433100000|2021-06-23 07:25:00|2488.5|2487|2483.5|2483|2493|2491.5|2482.5|2481|22056
1624433400000|2021-06-23 07:30:00|2484|2483.5|2481.5|2480.5|2490|2489.5|2481.5|2480.5|19380
1624433700000|2021-06-23 07:35:00|2481|2480|2479|2478.5|2483.5|2483|2478|2477|17174
1624434000000|2021-06-23 07:40:00|2478.5|2478|2484|2482.5|2484|2483|2476.5|2475.5|21171
1624434300000|2021-06-23 07:45:00|2483.5|2483|2487.5|2487|2491|2490|2483.5|2483|28685
1624434600000|2021-06-23 07:50:00|2487|2486.5|2479.5|2478.5|2487.5|2486.5|2478|2477|28117
1624434900000|2021-06-23 07:55:00|2479|2478|2479|2478.5|2480|2478.5|2476.5|2476|6107
1624435200000|2021-06-23 08:00:00|2479.5|2479|2475.5|2474.5|2481|2480|2474|2473.5|16289
1624435500000|2021-06-23 08:05:00|2475|2474|2470|2469.5|2477|2476|2470|2469|9303
1624435800000|2021-06-23 08:10:00|2469.5|2469|2476|2475|2476|2475|2468|2467.5|16007
1624436100000|2021-06-23 08:15:00|2475.5|2474.5|2477.5|2476.5|2479.5|2478.5|2474|2473|13273
1624436400000|2021-06-23 08:20:00|2478|2477|2475.5|2474.5|2480|2479|2474|2473|6467
1624436700000|2021-06-23 08:25:00|2475|2475|2473|2472|2477|2476|2471|2470|21563
1624437000000|2021-06-23 08:30:00|2472.5|2471.5|2472.5|2472|2475.5|2474.5|2468.5|2467.5|16812
1624437300000|2021-06-23 08:35:00|2473|2472.5|2475.5|2475|2477.5|2476.5|2472.5|2471.5|27356
1624437600000|2021-06-23 08:40:00|2476|2475.5|2471|2470|2478|2477|2471|2470|3712
1624437900000|2021-06-23 08:45:00|2470.5|2469.5|2475|2474|2476.5|2476|2470|2469.5|4944
1624438200000|2021-06-23 08:50:00|2475.5|2474.5|2475|2474.5|2476|2475.5|2474.5|2473.5|1846
1624438500000|2021-06-23 08:55:00|2475.5|2475|2474.5|2474|2476|2475.5|2472.5|2471.5|6249
1624438800000|2021-06-23 09:00:00|2475|2474.5|2472|2471|2476.5|2475.5|2472|2471|7669
1624439100000|2021-06-23 09:05:00|2471.5|2470.5|2473|2472|2473|2472|2469.5|2468.5|16970
1624439400000|2021-06-23 09:10:00|2472.5|2471.5|2469.5|2468.5|2473|2472|2468|2467.5|7964
1624439700000|2021-06-23 09:15:00|2469|2468|2468|2467|2471|2470.5|2467.5|2467|5300
1624440000000|2021-06-23 09:20:00|2467.5|2466.5|2468|2467|2468|2467.5|2463.5|2462.5|15281
1624440300000|2021-06-23 09:25:00|2467.5|2466.5|2467.5|2466.5|2467.5|2467|2465|2464.5|13370
1624440600000|2021-06-23 09:30:00|2467|2466|2469|2468|2469|2468.5|2465|2464.5|5018
1624440900000|2021-06-23 09:35:00|2468.5|2467.5|2462.5|2461.5|2469|2468|2462|2461.5|35146
1624441200000|2021-06-23 09:40:00|2462|2462|2466.5|2465.5|2466.5|2465.5|2461|2460.5|6905
1624441500000|2021-06-23 09:45:00|2466|2465|2466.5|2466|2467.5|2467|2464.5|2464|10476
1624441800000|2021-06-23 09:50:00|2466|2465.5|2461|2460.5|2467|2466|2461|2460.5|11316
1624442100000|2021-06-23 09:55:00|2461.5|2461|2464|2463.5|2465.5|2465|2461.5|2461|13572
1624442400000|2021-06-23 10:00:00|2464.5|2464|2462|2461|2465|2464.5|2461.5|2460.5|12649
1624442700000|2021-06-23 10:05:00|2461.5|2461.5|2464|2463|2464|2463.5|2458.5|2458|9329
1624443000000|2021-06-23 10:10:00|2463.5|2462.5|2469|2468|2469.5|2468.5|2463|2462|25664
1624443300000|2021-06-23 10:15:00|2468.5|2468.5|2465.5|2464.5|2468.5|2468.5|2463|2462.5|17998
1624443600000|2021-06-23 10:20:00|2465|2465|2463.5|2463|2465|2465|2462.5|2461.5|7226
1624443900000|2021-06-23 10:25:00|2464|2463.5|2464|2463|2464.5|2464|2461.5|2461|23229
1624444200000|2021-06-23 10:30:00|2463.5|2462.5|2461|2460.5|2464|2463|2460.5|2460|7059
1624444500000|2021-06-23 10:35:00|2460.5|2460|2461|2460.5|2462|2461|2459|2458.5|7306
1624444800000|2021-06-23 10:40:00|2461.5|2461|2462.5|2461.5|2464|2463.5|2461|2460.5|7412
1624445100000|2021-06-23 10:45:00|2462|2462|2461|2460.5|2462.5|2462|2460|2459.5|3865
1624445400000|2021-06-23 10:50:00|2461.5|2461|2461|2460|2465.5|2465|2460|2459.5|14332
1624445700000|2021-06-23 10:55:00|2460.5|2460.5|2461|2460.5|2464|2463|2459|2458|13885
1624446000000|2021-06-23 11:00:00|2460.5|2460|2459|2458|2461.5|2461|2456.5|2456|11443
1624446300000|2021-06-23 11:05:00|2458.5|2457.5|2458.5|2458|2459.5|2458.5|2457.5|2457|3524
1624446600000|2021-06-23 11:10:00|2459|2458.5|2456.5|2456|2460|2459.5|2456|2455.5|11459
1624446900000|2021-06-23 11:15:00|2456|2455.5|2455.5|2454.5|2458|2457|2454.5|2454|10835
1624447200000|2021-06-23 11:20:00|2456|2455|2451|2450|2456.5|2456|2450.5|2450|6770
1624447500000|2021-06-23 11:25:00|2450.5|2450.5|2450|2449|2450.5|2450.5|2447|2446|23579
1624447800000|2021-06-23 11:30:00|2449.5|2448.5|2452.5|2451|2454|2453|2448.5|2447.5|9801
1624448100000|2021-06-23 11:35:00|2453|2451.5|2453.5|2452.5|2454|2453|2448|2447.5|20014
1624448400000|2021-06-23 11:40:00|2454|2453|2453.5|2452.5|2455.5|2454.5|2451.5|2450.5|10382
1624448700000|2021-06-23 11:45:00|2454|2453|2455.5|2454.5|2456|2455|2451.5|2451|8123
1624449000000|2021-06-23 11:50:00|2455|2454|2458.5|2457.5|2459.5|2459|2453.5|2452.5|29927
1624449300000|2021-06-23 11:55:00|2458|2458|2461.5|2460.5|2461.5|2461|2456.5|2456|45878
1624449600000|2021-06-23 12:00:00|2461|2460|2464|2463.5|2465|2464|2460|2459.5|43651
1624449900000|2021-06-23 12:05:00|2464.5|2464|2468.5|2467.5|2468.5|2468|2463.5|2462.5|32186
1624450200000|2021-06-23 12:10:00|2469|2468|2475|2474.5|2476.5|2476|2467|2466|57046
1624450500000|2021-06-23 12:15:00|2475.5|2474|2472|2471.5|2475.5|2474|2472|2471|10409
1624450800000|2021-06-23 12:20:00|2471.5|2471|2478.5|2477.5|2479|2478.5|2471.5|2471|9524
1624451100000|2021-06-23 12:25:00|2478|2478|2475|2474|2479|2478|2475|2474|6049
1624451400000|2021-06-23 12:30:00|2475.5|2474.5|2473|2472|2476|2475|2472|2471.5|9989
1624451700000|2021-06-23 12:35:00|2472.5|2472.5|2474.5|2474|2475|2474.5|2472|2471.5|6485
1624452000000|2021-06-23 12:40:00|2474|2473.5|2472|2471.5|2475|2474|2471.5|2471|5028
1624452300000|2021-06-23 12:45:00|2472.5|2471|2474.5|2473.5|2475|2474|2472.5|2471|8202
1624452600000|2021-06-23 12:50:00|2475|2474|2474.5|2473.5|2477|2476.5|2474.5|2473.5|13617
1624452900000|2021-06-23 12:55:00|2475|2474|2472.5|2472|2476|2475|2472|2471|8917
1624453200000|2021-06-23 13:00:00|2472|2471.5|2474.5|2474|2475|2474|2471.5|2470.5|7099
1624453500000|2021-06-23 13:05:00|2475|2474.5|2474.5|2473.5|2477|2476|2473|2472|14615
1624453800000|2021-06-23 13:10:00|2474|2474|2476.5|2476|2477|2476.5|2473.5|2472.5|8848
1624454100000|2021-06-23 13:15:00|2477|2476.5|2478.5|2477.5|2479.5|2479|2476|2475.5|20278
1624454400000|2021-06-23 13:20:00|2478|2477|2480.5|2480|2481.5|2481|2476.5|2476|12952
1624454700000|2021-06-23 13:25:00|2481|2480.5|2477|2476.5|2483|2482|2477|2476|10359
1624455000000|2021-06-23 13:30:00|2477.5|2477|2472.5|2471.5|2483|2482.5|2471.5|2470.5|28827
1624455300000|2021-06-23 13:35:00|2472|2472|2475.5|2475|2479|2478.5|2472|2471.5|16836
1624455600000|2021-06-23 13:40:00|2475|2474.5|2480.5|2479.5|2483|2482|2474.5|2473.5|15272
1624455900000|2021-06-23 13:45:00|2480|2480|2480.5|2479.5|2482|2481|2476.5|2475.5|12959
1624456200000|2021-06-23 13:50:00|2480|2480|2479.5|2478.5|2481.5|2481|2477|2476|13205
1624456500000|2021-06-23 13:55:00|2479|2479|2476.5|2476|2479.5|2479|2476|2475|10832
1624456800000|2021-06-23 14:00:00|2477|2476.5|2477.5|2476.5|2477.5|2477|2472|2471|10187
1624457100000|2021-06-23 14:05:00|2478|2477|2480|2479|2481|2480|2476|2475|25790
1624457400000|2021-06-23 14:10:00|2479.5|2478.5|2479|2478.5|2481|2480|2475|2474.5|15274
1624457700000|2021-06-23 14:15:00|2478.5|2478|2477.5|2476.5|2481|2480|2475|2474.5|19969
1624458000000|2021-06-23 14:20:00|2477|2476|2477|2476.5|2477.5|2477|2474|2473|16117
1624458300000|2021-06-23 14:25:00|2476.5|2476|2479|2478|2479.5|2479|2476.5|2475.5|8150
1624458600000|2021-06-23 14:30:00|2479.5|2478.5|2477.5|2477|2481|2480|2477|2476.5|9556
1624458900000|2021-06-23 14:35:00|2477|2476.5|2476|2475|2478|2477.5|2475.5|2474.5|12853
1624459200000|2021-06-23 14:40:00|2476.5|2475.5|2477.5|2477|2478|2477|2473.5|2473|12978
1624459500000|2021-06-23 14:45:00|2478|2477.5|2476.5|2476|2479|2478.5|2476|2475.5|17267
1624459800000|2021-06-23 14:50:00|2476|2475.5|2476|2475.5|2478.5|2477.5|2475|2474|18642
1624460100000|2021-06-23 14:55:00|2475.5|2475|2477.5|2477|2479.5|2478.5|2475.5|2475|17639
1624460400000|2021-06-23 15:00:00|2478|2477.5|2476.5|2475.5|2479.5|2479|2475.5|2475|11389
1624460700000|2021-06-23 15:05:00|2476|2476|2475.5|2475|2477.5|2477|2475.5|2475|13767
1624461000000|2021-06-23 15:10:00|2476|2475.5|2473|2472.5|2477.5|2476.5|2473|2472|30631
1624461300000|2021-06-23 15:15:00|2472.5|2472|2469|2468.5|2474|2473.5|2468.5|2467.5|42693
1624461600000|2021-06-23 15:20:00|2468.5|2468|2469.5|2469|2470.5|2469.5|2466|2465.5|16451
1624461900000|2021-06-23 15:25:00|2470|2469.5|2471|2470.5|2472.5|2472|2469.5|2468.5|22918
1624518000000|2021-06-24 07:00:00|2485.5|2484.5|2483|2481.5|2490|2488|2481|2478.5|36392
1624518300000|2021-06-24 07:05:00|2482.5|2481|2488|2486|2488.5|2487|2477|2476|17941
1624518600000|2021-06-24 07:10:00|2488.5|2486.5|2492|2490.5|2498|2496|2488.5|2486.5|14470
1624518900000|2021-06-24 07:15:00|2492.5|2491.5|2486|2485|2496|2495.5|2484|2483|16905
1624519200000|2021-06-24 07:20:00|2486.5|2486|2484.5|2483.5|2492.5|2491.5|2483.5|2482.5|41798
1624519500000|2021-06-24 07:25:00|2485|2484|2475.5|2474.5|2487|2486|2475.5|2474.5|6425
1624519800000|2021-06-24 07:30:00|2476|2474|2477|2476|2477|2476|2471|2470.5|19389
1624520100000|2021-06-24 07:35:00|2476.5|2475.5|2484|2483|2485|2484.5|2476.5|2475.5|28836
1624520400000|2021-06-24 07:40:00|2484.5|2483.5|2482|2481|2484.5|2484|2479|2478|9304
1624520700000|2021-06-24 07:45:00|2482.5|2481.5|2487|2486.5|2490|2489|2482.5|2481.5|7266
1624521000000|2021-06-24 07:50:00|2486.5|2486|2488|2487.5|2488|2487.5|2484.5|2483.5|9925
1624521300000|2021-06-24 07:55:00|2487.5|2487|2485|2484.5|2487.5|2487.5|2484.5|2483.5|6306
1624521600000|2021-06-24 08:00:00|2485.5|2484|2489|2488|2493|2492.5|2484.5|2483.5|28497
1624521900000|2021-06-24 08:05:00|2488.5|2487.5|2493|2492|2493.5|2493|2488|2487|8859
1624522200000|2021-06-24 08:10:00|2493.5|2492.5|2492.5|2491.5|2493.5|2492.5|2490.5|2490|4618
1624522500000|2021-06-24 08:15:00|2492|2492|2495|2494.5|2495|2494.5|2490|2489.5|7732
1624522800000|2021-06-24 08:20:00|2495.5|2495|2496.5|2495.5|2501.5|2501|2494.5|2494|50519
1624523100000|2021-06-24 08:25:00|2496|2496|2499.5|2498.5|2499.5|2498.5|2494.5|2493.5|10842
1624523400000|2021-06-24 08:30:00|2500|2499|2502.5|2501|2505|2504.5|2500|2499|38368
1624523700000|2021-06-24 08:35:00|2502|2501.5|2504.5|2504|2505|2504.5|2501.5|2501|15240
1624524000000|2021-06-24 08:40:00|2504|2503.5|2505.5|2504.5|2507|2506.5|2503|2502|20205
1624524300000|2021-06-24 08:45:00|2505|2505|2508|2507|2509.5|2509|2503|2502.5|62229
1624524600000|2021-06-24 08:50:00|2507.5|2507.5|2514|2513.5|2515.5|2515|2507.5|2507|43068
1624524900000|2021-06-24 08:55:00|2514.5|2514|2515.5|2515|2517|2516|2512|2511|21386
1624525200000|2021-06-24 09:00:00|2515|2514.5|2517|2516.5|2517.5|2517|2513.5|2512.5|20209
1624525500000|2021-06-24 09:05:00|2517.5|2517|2522.5|2522|2522.5|2522|2517|2517|34343
1624525800000|2021-06-24 09:10:00|2523|2522.5|2517.5|2516.5|2523|2522.5|2517|2516.5|15183
1624526100000|2021-06-24 09:15:00|2517|2517|2522|2521.5|2522|2521.5|2517|2516|16651
1624526400000|2021-06-24 09:20:00|2522.5|2522|2522.5|2521.5|2525|2524.5|2521.5|2520.5|23922
1624526700000|2021-06-24 09:25:00|2523|2522|2521.5|2520.5|2525|2524.5|2520|2519.5|25845
1624527000000|2021-06-24 09:30:00|2522|2521|2526.5|2525.5|2527.5|2527|2521.5|2521|23202
1624527300000|2021-06-24 09:35:00|2525.5|2526|2528.5|2527.5|2529|2528|2525.5|2525|11532
1624527600000|2021-06-24 09:40:00|2528|2527|2522.5|2521.5|2528|2527|2522.5|2521.5|13803
1624527900000|2021-06-24 09:45:00|2522|2522|2526.5|2526|2527|2526.5|2522|2521|23935
1624528200000|2021-06-24 09:50:00|2526|2525.5|2523.5|2522.5|2526.5|2525.5|2522|2521.5|7519
1624528500000|2021-06-24 09:55:00|2523|2523|2522|2521.5|2525|2524.5|2521.5|2520.5|14445
1624528800000|2021-06-24 10:00:00|2521.5|2521|2520.5|2519.5|2522|2521.5|2519|2518|26920
1624529100000|2021-06-24 10:05:00|2521|2520|2519|2518|2522|2521.5|2519|2518|11756
1624529400000|2021-06-24 10:10:00|2518.5|2517.5|2518|2517|2520|2519.5|2517.5|2517|16586
1624529700000|2021-06-24 10:15:00|2517.5|2517.5|2514|2513.5|2518.5|2518|2514|2513.5|7123
1624530000000|2021-06-24 10:20:00|2513.5|2513|2513|2512|2515.5|2515|2511.5|2511|30165
1624530300000|2021-06-24 10:25:00|2513.5|2512.5|2511|2510|2513.5|2513|2510.5|2510|18174
1624530600000|2021-06-24 10:30:00|2510.5|2509.5|2509.5|2509|2510.5|2509.5|2508|2507|26406
1624530900000|2021-06-24 10:35:00|2509|2508.5|2511.5|2511|2513|2512.5|2509|2508.5|19950
1624531200000|2021-06-24 10:40:00|2511|2510.5|2518|2517.5|2518|2517.5|2511|2510|14435
1624531500000|2021-06-24 10:45:00|2518.5|2518|2514|2513|2521|2520.5|2514|2513|19595
1624531800000|2021-06-24 10:50:00|2514.5|2513.5|2515|2514|2517.5|2517|2514.5|2513|5403
1624532100000|2021-06-24 10:55:00|2515.5|2514.5|2512.5|2511.5|2515.5|2514.5|2512|2511.5|4008
1624532400000|2021-06-24 11:00:00|2512|2512|2506.5|2506|2512.5|2512|2505|2504.5|22270
1624532700000|2021-06-24 11:05:00|2506|2505.5|2507|2506.5|2507.5|2506.5|2503|2502|16650
1624533000000|2021-06-24 11:10:00|2506.5|2506|2501.5|2501|2506.5|2506|2498.5|2497.5|12704
1624533300000|2021-06-24 11:15:00|2502|2501.5|2504.5|2503.5|2504.5|2503.5|2501.5|2501|7288
1624533600000|2021-06-24 11:20:00|2505|2504|2504.5|2504|2507|2506.5|2504|2503.5|7791
1624533900000|2021-06-24 11:25:00|2505|2503.5|2504|2503.5|2505.5|2505|2503.5|2503|3367
1624534200000|2021-06-24 11:30:00|2504.5|2504|2500|2499|2505.5|2505|2499.5|2498.5|8363
1624534500000|2021-06-24 11:35:00|2500.5|2499.5|2505|2504|2505|2504|2500.5|2499.5|5732
1624534800000|2021-06-24 11:40:00|2505.5|2504.5|2504.5|2503.5|2506.5|2505.5|2502|2501|13734
1624535100000|2021-06-24 11:45:00|2504|2503|2504|2503|2505|2504|2502.5|2501.5|2552
1624535400000|2021-06-24 11:50:00|2503.5|2502.5|2504.5|2504|2507|2506|2503|2502.5|10437
1624535700000|2021-06-24 11:55:00|2504|2503.5|2506.5|2506|2506.5|2506|2503.5|2502.5|10364
1624536000000|2021-06-24 12:00:00|2506|2505.5|2507.5|2507|2508|2507|2504.5|2504|13091
1624536300000|2021-06-24 12:05:00|2507|2506.5|2508|2507.5|2509.5|2508.5|2505|2504.5|10596
1624536600000|2021-06-24 12:10:00|2507.5|2507|2507|2506.5|2507.5|2507|2504.5|2504|8775
1624536900000|2021-06-24 12:15:00|2506.5|2506|2508.5|2508|2510.5|2510|2506.5|2506|19729
1624537200000|2021-06-24 12:20:00|2508|2507.5|2506|2505.5|2508.5|2508|2504.5|2503.5|15567
1624537500000|2021-06-24 12:25:00|2506.5|2506|2506.5|2505.5|2507|2506.5|2505|2504.5|6190
1624537800000|2021-06-24 12:30:00|2507|2506|2505|2504.5|2509|2508.5|2503.5|2503|16496
1624538100000|2021-06-24 12:35:00|2504.5|2504|2504|2503.5|2506.5|2505.5|2503.5|2502.5|11185
1624538400000|2021-06-24 12:40:00|2504.5|2504|2509|2508|2509|2508|2504.5|2503.5|9490
1624538700000|2021-06-24 12:45:00|2508.5|2508.5|2515.5|2514.5|2515.5|2514.5|2507.5|2507|20689
1624539000000|2021-06-24 12:50:00|2515|2514|2516|2515|2516.5|2516|2514.5|2514|33644
1624539300000|2021-06-24 12:55:00|2516.5|2515.5|2522|2521.5|2522.5|2521.5|2515|2514|22385
1624539600000|2021-06-24 13:00:00|2522.5|2522|2517|2516.5|2523|2522|2516|2515|11970
1624539900000|2021-06-24 13:05:00|2517.5|2517|2517.5|2517|2518|2517|2515|2514|14382
1624540200000|2021-06-24 13:10:00|2517|2516.5|2517.5|2517|2520|2519.5|2516.5|2515.5|21576
1624540500000|2021-06-24 13:15:00|2518|2517.5|2512|2511.5|2518|2517.5|2512|2511|14076
1624540800000|2021-06-24 13:20:00|2512.5|2512|2511|2510.5|2513|2512.5|2510|2509.5|7327
1624541100000|2021-06-24 13:25:00|2510.5|2510|2509.5|2508.5|2513.5|2513|2509|2508|11660
1624541400000|2021-06-24 13:30:00|2509|2509|2506.5|2506|2511.5|2511|2505.5|2504.5|23638
1624541700000|2021-06-24 13:35:00|2506|2505.5|2506|2505|2509.5|2509|2505|2504|11237
1624542000000|2021-06-24 13:40:00|2506.5|2505.5|2510.5|2510|2514|2513.5|2506|2505|21646
1624542300000|2021-06-24 13:45:00|2511|2509.5|2509|2508.5|2515|2514.5|2509|2508|25367
1624542600000|2021-06-24 13:50:00|2509.5|2509|2508.5|2507.5|2510.5|2509.5|2505|2504|10910
1624542900000|2021-06-24 13:55:00|2509|2508|2502.5|2502|2511|2510.5|2501.5|2500.5|14704
1624543200000|2021-06-24 14:00:00|2503|2502.5|2509.5|2509|2509.5|2509|2502|2501|9166
1624543500000|2021-06-24 14:05:00|2510|2508.5|2505.5|2504.5|2510|2509|2503.5|2502.5|25405
1624543800000|2021-06-24 14:10:00|2506|2505|2511.5|2510.5|2512|2511|2505.5|2505|12748
1624544100000|2021-06-24 14:15:00|2511|2510|2513|2512.5|2513|2512.5|2510|2509.5|12014
1624544400000|2021-06-24 14:20:00|2513.5|2513|2511|2510|2515.5|2514.5|2510|2509|16658
1624544700000|2021-06-24 14:25:00|2510.5|2509.5|2510.5|2509.5|2512|2511.5|2509|2508.5|15421
1624545000000|2021-06-24 14:30:00|2511|2510|2508|2507.5|2511|2510|2507.5|2506.5|11678
1624545300000|2021-06-24 14:35:00|2508.5|2508|2512|2511.5|2512|2511.5|2507.5|2507|12036
1624545600000|2021-06-24 14:40:00|2511.5|2511|2512|2511|2513|2512|2509|2508.5|29279
1624545900000|2021-06-24 14:45:00|2511.5|2511.5|2508.5|2508|2512|2511.5|2508.5|2508|8206
1624546200000|2021-06-24 14:50:00|2509|2508.5|2511|2510.5|2512.5|2512|2509|2508|14643
1624546500000|2021-06-24 14:55:00|2510.5|2510|2513|2512.5|2514|2513.5|2510.5|2509.5|18147
1624546800000|2021-06-24 15:00:00|2513.5|2513|2518|2517|2518|2517.5|2512.5|2512|23916
1624547100000|2021-06-24 15:05:00|2517.5|2516.5|2515.5|2514.5|2517.5|2516.5|2515|2514|25025
1624547400000|2021-06-24 15:10:00|2515|2515|2517|2516|2518.5|2518|2514.5|2514|21943
1624547700000|2021-06-24 15:15:00|2516.5|2516.5|2519|2518.5|2519.5|2518.5|2514.5|2514|40260
1624548000000|2021-06-24 15:20:00|2519.5|2518|2520|2519.5|2521|2520.5|2517.5|2517|32944
1624548300000|2021-06-24 15:25:00|2520.5|2520|2523|2522|2523.5|2522.5|2519.5|2519|40911
1624604400000|2021-06-25 07:00:00|2560.5|2560|2555|2553.5|2566|2564.5|2555|2553|129531
1624604700000|2021-06-25 07:05:00|2554.5|2553|2537|2536|2557|2555.5|2533.5|2531.5|29837
1624605000000|2021-06-25 07:10:00|2537.5|2535|2535|2533|2538.5|2537|2527.5|2526|21009
1624605300000|2021-06-25 07:15:00|2534.5|2534|2527|2526|2536|2535|2526.5|2525.5|14818
1624605600000|2021-06-25 07:20:00|2526.5|2526.5|2527|2526|2528|2527|2523.5|2522.5|14755
1624605900000|2021-06-25 07:25:00|2526.5|2526.5|2530.5|2529.5|2534|2533.5|2526|2525.5|10729
1624606200000|2021-06-25 07:30:00|2530|2530|2533.5|2533|2536.5|2535.5|2530|2529|20589
1624606500000|2021-06-25 07:35:00|2534|2533.5|2529|2528|2536.5|2535.5|2528|2527|7491
1624606800000|2021-06-25 07:40:00|2528.5|2527.5|2534.5|2534|2535|2534|2528|2527|8101
1624607100000|2021-06-25 07:45:00|2534|2533.5|2536.5|2535.5|2537.5|2537|2534|2533|39618
1624607400000|2021-06-25 07:50:00|2536|2535|2538|2537.5|2538.5|2537.5|2535|2534.5|52359
1624607700000|2021-06-25 07:55:00|2537.5|2537|2537.5|2536.5|2538|2537|2534|2533.5|61133
1624608000000|2021-06-25 08:00:00|2537|2536|2535.5|2535|2539.5|2539|2535.5|2534.5|26147
1624608300000|2021-06-25 08:05:00|2536|2535.5|2538.5|2538|2539.5|2539|2533.5|2532.5|12007
1624608600000|2021-06-25 08:10:00|2539|2538.5|2536|2535.5|2539|2538.5|2534.5|2534|5578
1624608900000|2021-06-25 08:15:00|2535.5|2535|2539|2538|2539|2538.5|2533|2532.5|5492
1624609200000|2021-06-25 08:20:00|2538.5|2537.5|2537.5|2536.5|2539.5|2538.5|2536.5|2535.5|7288
1624609500000|2021-06-25 08:25:00|2537|2536|2533.5|2532.5|2537.5|2537|2533|2532.5|8704
1624609800000|2021-06-25 08:30:00|2533|2532|2535|2534|2536|2535.5|2532|2531.5|8186
1624610100000|2021-06-25 08:35:00|2534.5|2534.5|2534.5|2533|2536.5|2536|2533|2532|5302
1624610400000|2021-06-25 08:40:00|2534|2532.5|2534.5|2533.5|2535|2534.5|2533|2532.5|6137
1624610700000|2021-06-25 08:45:00|2534|2533|2534.5|2533.5|2536|2535.5|2534|2533|1930
1624611000000|2021-06-25 08:50:00|2535|2534|2532.5|2532|2535.5|2535|2530.5|2530|15554
1624611300000|2021-06-25 08:55:00|2533|2532.5|2538.5|2537.5|2540.5|2540|2532.5|2532|20327
1624611600000|2021-06-25 09:00:00|2538|2538|2536|2535.5|2538.5|2538|2535.5|2534.5|5237
1624611900000|2021-06-25 09:05:00|2535.5|2535|2535|2534|2536|2535.5|2534|2533.5|5964
1624612200000|2021-06-25 09:10:00|2534.5|2533.5|2537|2536|2538.5|2538|2534|2533|18895
1624612500000|2021-06-25 09:15:00|2536.5|2536.5|2535|2534|2537|2536.5|2534|2533.5|10175
1624612800000|2021-06-25 09:20:00|2534.5|2533.5|2542|2541.5|2542|2541.5|2533.5|2533|19326
1624613100000|2021-06-25 09:25:00|2541.5|2541|2541|2540.5|2544|2543|2540|2539.5|17307
1624613400000|2021-06-25 09:30:00|2540.5|2540|2542.5|2541.5|2544.5|2544|2540|2539.5|11729
1624613700000|2021-06-25 09:35:00|2543|2542|2547.5|2546.5|2548|2547.5|2542|2541.5|13431
1624614000000|2021-06-25 09:40:00|2547|2546|2544.5|2544|2548|2547.5|2544|2543.5|8549
1624614300000|2021-06-25 09:45:00|2545|2544.5|2544|2543|2545|2544.5|2541.5|2540.5|12053
1624614600000|2021-06-25 09:50:00|2544.5|2543.5|2544.5|2543.5|2546.5|2546|2542.5|2541.5|8523
1624614900000|2021-06-25 09:55:00|2544|2544|2545|2544|2547.5|2547|2544|2543.5|15285
1624615200000|2021-06-25 10:00:00|2544.5|2543.5|2540|2539.5|2544.5|2543.5|2539|2538|14209
1624615500000|2021-06-25 10:05:00|2540.5|2540|2538|2537.5|2542|2541.5|2538|2537.5|7987
1624615800000|2021-06-25 10:10:00|2537.5|2537|2537|2536.5|2538|2537.5|2534.5|2534|7730
1624616100000|2021-06-25 10:15:00|2537.5|2537|2537.5|2537|2539|2538|2536.5|2535.5|8328
1624616400000|2021-06-25 10:20:00|2538|2536.5|2540|2539|2542|2541|2537.5|2536.5|27835
1624616700000|2021-06-25 10:25:00|2539.5|2539.5|2535|2534.5|2539.5|2539.5|2534|2533.5|21728
1624617000000|2021-06-25 10:30:00|2535.5|2535|2535|2534.5|2536.5|2535.5|2534.5|2533|13418
1624617300000|2021-06-25 10:35:00|2535.5|2535|2539|2538|2539|2538.5|2535|2534.5|5804
1624617600000|2021-06-25 10:40:00|2538.5|2537.5|2536.5|2535.5|2538.5|2537.5|2534.5|2534|2991
1624617900000|2021-06-25 10:45:00|2536|2535|2536.5|2535.5|2538.5|2537.5|2535|2534|4068
1624618200000|2021-06-25 10:50:00|2536|2535|2536|2535|2537.5|2536.5|2535.5|2535|2476
1624618500000|2021-06-25 10:55:00|2536.5|2535.5|2539.5|2539|2539.5|2539|2536.5|2535.5|6900
1624618800000|2021-06-25 11:00:00|2540|2539.5|2539.5|2538.5|2540.5|2539.5|2538.5|2538|4091
1624619100000|2021-06-25 11:05:00|2539|2538|2540|2539.5|2542.5|2542|2539|2538|6134
1624619400000|2021-06-25 11:10:00|2539.5|2539|2543|2542|2543|2542.5|2539.5|2538.5|3186
1624619700000|2021-06-25 11:15:00|2542.5|2541.5|2543|2542.5|2544.5|2543.5|2542|2541|8293
1624620000000|2021-06-25 11:20:00|2542.5|2542|2543.5|2542.5|2545|2544.5|2540.5|2540|11981
1624620300000|2021-06-25 11:25:00|2544|2543|2548.5|2547.5|2548.5|2548|2542.5|2542|37985
1624620600000|2021-06-25 11:30:00|2548|2548|2550|2549.5|2552|2551|2547.5|2547|23772
1624620900000|2021-06-25 11:35:00|2549.5|2549|2555.5|2554.5|2555.5|2555|2549.5|2549|26337
1624621200000|2021-06-25 11:40:00|2555|2555|2557.5|2557|2560|2559.5|2555|2554.5|15237
1624621500000|2021-06-25 11:45:00|2557|2556.5|2556|2555|2557|2556.5|2553.5|2553|9423
1624621800000|2021-06-25 11:50:00|2555.5|2554.5|2552.5|2552|2556|2555|2552|2551|5609
1624622100000|2021-06-25 11:55:00|2552|2551.5|2553|2552|2553.5|2553|2551|2550.5|6248
1624622400000|2021-06-25 12:00:00|2552.5|2552.5|2551|2550|2553|2552.5|2550.5|2550|4102
1624622700000|2021-06-25 12:05:00|2550.5|2549.5|2548.5|2548|2551|2550.5|2547.5|2546.5|9988
1624623000000|2021-06-25 12:10:00|2548|2547.5|2548.5|2547.5|2549|2548.5|2546.5|2546|9766
1624623300000|2021-06-25 12:15:00|2548|2547|2547.5|2546.5|2549|2548.5|2545.5|2544.5|11496
1624623600000|2021-06-25 12:20:00|2547|2547|2547.5|2546.5|2548|2547.5|2546|2545.5|5149
1624623900000|2021-06-25 12:25:00|2547|2546|2546.5|2545.5|2547.5|2546.5|2544.5|2544|10372
1624624200000|2021-06-25 12:30:00|2546|2545|2544|2543|2547|2546.5|2544|2543|6007
1624624500000|2021-06-25 12:35:00|2543.5|2542.5|2541.5|2541|2543.5|2542.5|2540.5|2540|6192
1624624800000|2021-06-25 12:40:00|2541|2540.5|2540|2539.5|2541.5|2541|2540|2539.5|7184
1624625100000|2021-06-25 12:45:00|2539.5|2539|2539|2538.5|2542.5|2541.5|2539|2538.5|8419
1624625400000|2021-06-25 12:50:00|2538.5|2538|2537.5|2537|2539.5|2539|2537.5|2537|5039
1624625700000|2021-06-25 12:55:00|2537|2536.5|2536|2535|2537.5|2537|2535|2534.5|8130
1624626000000|2021-06-25 13:00:00|2535.5|2534.5|2533.5|2533|2535.5|2535|2533|2532|6506
1624626300000|2021-06-25 13:05:00|2533|2532.5|2532|2531|2533|2532.5|2531|2530.5|2792
1624626600000|2021-06-25 13:10:00|2532.5|2531.5|2533.5|2533|2534|2533|2531|2530.5|3306
1624626900000|2021-06-25 13:15:00|2533|2532.5|2532.5|2532|2533.5|2533|2531|2530|5083
1624627200000|2021-06-25 13:20:00|2532|2531.5|2530.5|2530|2534|2533|2530|2529.5|10454
1624627500000|2021-06-25 13:25:00|2531|2530.5|2531.5|2531|2535.5|2535|2531|2530.5|17082
1624627800000|2021-06-25 13:30:00|2532|2530.5|2526|2525|2533|2532|2525.5|2525|18858
1624628100000|2021-06-25 13:35:00|2525.5|2524.5|2525.5|2525|2528.5|2527.5|2524|2523.5|10060
1624628400000|2021-06-25 13:40:00|2526|2525.5|2526|2525.5|2527|2526.5|2524.5|2523.5|11950
1624628700000|2021-06-25 13:45:00|2526.5|2526|2528.5|2528|2530.5|2529.5|2525|2524.5|34760
1624629000000|2021-06-25 13:50:00|2529|2528.5|2527|2526.5|2532.5|2531.5|2527|2526.5|19020
1624629300000|2021-06-25 13:55:00|2526.5|2526|2523|2522|2527|2526|2522.5|2522|10405
1624629600000|2021-06-25 14:00:00|2522.5|2521.5|2525|2524.5|2525.5|2524.5|2522|2521.5|12131
1624629900000|2021-06-25 14:05:00|2525.5|2525|2529|2528.5|2529.5|2529|2524.5|2523.5|22876
1624630200000|2021-06-25 14:10:00|2528.5|2528|2531|2530.5|2532|2531|2528.5|2528|33232
1624630500000|2021-06-25 14:15:00|2530.5|2530|2535.5|2535|2536.5|2535.5|2529|2528.5|22185
1624630800000|2021-06-25 14:20:00|2535|2534.5|2532.5|2532|2538.5|2538|2532.5|2532|19560
1624631100000|2021-06-25 14:25:00|2533|2532.5|2527|2526|2534|2533|2526.5|2525.5|27441
1624631400000|2021-06-25 14:30:00|2527.5|2526.5|2528.5|2528|2529|2528.5|2527.5|2526.5|7586
1624631700000|2021-06-25 14:35:00|2529|2527.5|2530.5|2530|2531|2530.5|2527.5|2527|11660
1624632000000|2021-06-25 14:40:00|2530|2529.5|2530|2529|2531.5|2531|2529|2528|7399
1624632300000|2021-06-25 14:45:00|2529.5|2529.5|2529.5|2529|2532.5|2532|2529|2528.5|9845
1624632600000|2021-06-25 14:50:00|2529|2528.5|2531.5|2531|2533|2532|2529|2528.5|48159
1624632900000|2021-06-25 14:55:00|2532|2530.5|2534|2533|2537|2536|2530|2529.5|22835
1624633200000|2021-06-25 15:00:00|2534.5|2533.5|2537.5|2537|2539|2538.5|2534.5|2533.5|15922
1624633500000|2021-06-25 15:05:00|2537|2536.5|2540.5|2540|2540.5|2540|2537|2536.5|16832
1624633800000|2021-06-25 15:10:00|2540|2539.5|2542.5|2542|2542.5|2542|2539|2538.5|41873
1624634100000|2021-06-25 15:15:00|2542|2541.5|2542.5|2542|2543.5|2543|2541.5|2541|25851
1624634400000|2021-06-25 15:20:00|2543|2542.5|2539|2538.5|2543.5|2543|2538.5|2538|27829
1624634700000|2021-06-25 15:25:00|2538.5|2538|2542.5|2541.5|2543|2542.5|2536.5|2536|46496
1624863600000|2021-06-28 07:00:00|2533|2531|2522|2520.5|2535|2532|2522|2520|23904
1624863900000|2021-06-28 07:05:00|2521.5|2520|2520|2518.5|2525.5|2524|2518|2516|7824
1624864200000|2021-06-28 07:10:00|2521|2519|2533.5|2532|2535|2533|2520|2518.5|38199
1624864500000|2021-06-28 07:15:00|2534|2532.5|2543.5|2542.5|2544|2543|2534|2532.5|23388
1624864800000|2021-06-28 07:20:00|2543|2542|2543.5|2542|2546.5|2545|2538.5|2537.5|21673
1624865100000|2021-06-28 07:25:00|2542.5|2542.5|2541|2540.5|2545|2544|2539.5|2537.5|10440
1624865400000|2021-06-28 07:30:00|2541.5|2540|2542|2541|2545|2543.5|2537.5|2536.5|7831
1624865700000|2021-06-28 07:35:00|2542.5|2541.5|2544.5|2543.5|2545|2544|2540.5|2539.5|6366
1624866000000|2021-06-28 07:40:00|2545|2544|2534.5|2533|2545.5|2544.5|2534.5|2533|7691
1624866300000|2021-06-28 07:45:00|2534|2533.5|2523|2521.5|2534|2533.5|2523|2521.5|12752
1624866600000|2021-06-28 07:50:00|2522.5|2521|2523|2522.5|2524|2523|2521|2520.5|14353
1624866900000|2021-06-28 07:55:00|2523.5|2522|2521|2520|2523.5|2522|2518|2517|13773
1624867200000|2021-06-28 08:00:00|2520.5|2519.5|2520.5|2519.5|2522|2521.5|2517.5|2517|10062
1624867500000|2021-06-28 08:05:00|2520|2519|2517|2516|2521|2520.5|2516.5|2516|41131
1624867800000|2021-06-28 08:10:00|2517.5|2516.5|2516|2515|2518.5|2517.5|2514.5|2513.5|4823
1624868100000|2021-06-28 08:15:00|2516.5|2515.5|2511.5|2511|2516.5|2515.5|2511.5|2511|10923
1624868400000|2021-06-28 08:20:00|2512|2511.5|2507.5|2506.5|2512.5|2511.5|2506|2505|16959
1624868700000|2021-06-28 08:25:00|2507|2507|2507|2506.5|2509.5|2509|2507|2506.5|9118
1624869000000|2021-06-28 08:30:00|2507.5|2506|2508.5|2508|2508.5|2508|2505|2504|6492
1624869300000|2021-06-28 08:35:00|2508|2507.5|2503.5|2502.5|2509.5|2509|2503.5|2502.5|15878
1624869600000|2021-06-28 08:40:00|2504|2503|2506.5|2505.5|2507.5|2506.5|2502|2501.5|17353
1624869900000|2021-06-28 08:45:00|2506|2505|2504|2503.5|2506.5|2506|2503.5|2503|5942
1624870200000|2021-06-28 08:50:00|2503.5|2503|2508|2507.5|2509|2508.5|2501.5|2501|28432
1624870500000|2021-06-28 08:55:00|2508.5|2508|2513.5|2513|2513.5|2513|2508|2507.5|34391
1624870800000|2021-06-28 09:00:00|2514|2513.5|2509.5|2508.5|2515|2514|2508.5|2508|30794
1624871100000|2021-06-28 09:05:00|2509|2508|2505|2504.5|2509|2508|2504.5|2504|6399
1624871400000|2021-06-28 09:10:00|2504.5|2504|2506.5|2506|2507.5|2507|2503|2502.5|1745
1624871700000|2021-06-28 09:15:00|2506|2505.5|2506.5|2506|2507.5|2506.5|2505|2504|3845
1624872000000|2021-06-28 09:20:00|2507|2506.5|2507.5|2506.5|2509.5|2508.5|2507|2506|9993
1624872300000|2021-06-28 09:25:00|2507|2506|2506|2505|2507.5|2506.5|2505|2504|5230
1624872600000|2021-06-28 09:30:00|2505.5|2505.5|2503.5|2502.5|2506.5|2505.5|2503|2502.5|10405
1624872900000|2021-06-28 09:35:00|2503|2502|2502|2501.5|2503.5|2502.5|2500.5|2500|13741
1624873200000|2021-06-28 09:40:00|2502.5|2502|2504.5|2503.5|2505.5|2504.5|2502|2501.5|5615
1624873500000|2021-06-28 09:45:00|2504|2503|2502|2501.5|2505.5|2504.5|2502|2501|4933
1624873800000|2021-06-28 09:50:00|2501.5|2501|2500.5|2499.5|2503|2502.5|2500|2499.5|18938
1624874100000|2021-06-28 09:55:00|2501|2500|2504.5|2504|2505|2504.5|2500.5|2499.5|29000
1624874400000|2021-06-28 10:00:00|2504|2503.5|2503|2502.5|2506|2505.5|2503|2502.5|19826
1624874700000|2021-06-28 10:05:00|2502.5|2502|2512.5|2511.5|2512.5|2511.5|2502|2501|70896
1624875000000|2021-06-28 10:10:00|2512|2512|2508|2507|2512.5|2512|2507|2506|15990
1624875300000|2021-06-28 10:15:00|2507.5|2506.5|2502.5|2502|2507.5|2507|2502|2501.5|9122
1624875600000|2021-06-28 10:20:00|2503|2502.5|2501.5|2500.5|2503.5|2502.5|2500|2499|9641
1624875900000|2021-06-28 10:25:00|2501|2501|2504|2503.5|2504.5|2504|2500|2499|8065
1624876200000|2021-06-28 10:30:00|2504.5|2503|2504.5|2504|2505|2504|2503|2502|5534
1624876500000|2021-06-28 10:35:00|2505|2504.5|2504.5|2504|2505.5|2505|2503|2502.5|4029
1624876800000|2021-06-28 10:40:00|2504|2503.5|2504|2503.5|2505|2504.5|2502.5|2502|19977
1624877100000|2021-06-28 10:45:00|2503.5|2503|2504.5|2504|2506.5|2506|2503|2502.5|9399
1624877400000|2021-06-28 10:50:00|2505|2504.5|2503.5|2502.5|2506.5|2505.5|2503|2502|4013
1624877700000|2021-06-28 10:55:00|2503|2502|2507|2506|2507.5|2506.5|2502.5|2502|7709
1624878000000|2021-06-28 11:00:00|2506.5|2505.5|2502.5|2502|2508.5|2508|2502.5|2501.5|18440
1624878300000|2021-06-28 11:05:00|2503|2502.5|2501.5|2501|2504|2503|2501.5|2501|2912
1624878600000|2021-06-28 11:10:00|2502|2500.5|2501|2500|2502.5|2501.5|2500|2499.5|4894
1624878900000|2021-06-28 11:15:00|2500.5|2500.5|2505|2504|2505.5|2505|2500.5|2500|8771
1624879200000|2021-06-28 11:20:00|2505.5|2504.5|2506.5|2505.5|2507.5|2507|2503.5|2503|8103
1624879500000|2021-06-28 11:25:00|2507|2506|2504|2503.5|2507|2506|2503.5|2503|5430
1624879800000|2021-06-28 11:30:00|2504.5|2504|2508.5|2508|2509.5|2508.5|2504|2503.5|4043
1624880100000|2021-06-28 11:35:00|2509|2508.5|2512.5|2512|2513|2512.5|2508.5|2508|9576
1624880400000|2021-06-28 11:40:00|2513|2512.5|2509.5|2509|2513.5|2513|2508.5|2508|12791
1624880700000|2021-06-28 11:45:00|2510|2508.5|2514|2513|2514|2513.5|2509|2508.5|10648
1624881000000|2021-06-28 11:50:00|2513.5|2513.5|2514|2513.5|2515.5|2515|2513|2512.5|13492
1624881300000|2021-06-28 11:55:00|2514.5|2514|2514|2513|2514.5|2514|2512|2511|5049
1624881600000|2021-06-28 12:00:00|2513.5|2513.5|2510.5|2510|2515|2514|2510.5|2510|6297
1624881900000|2021-06-28 12:05:00|2511|2510.5|2511|2510.5|2512.5|2511.5|2510|2509.5|4165
1624882200000|2021-06-28 12:10:00|2510.5|2510|2510.5|2510|2511|2510.5|2508.5|2507.5|8771
1624882500000|2021-06-28 12:15:00|2511|2510.5|2510|2509|2511.5|2510.5|2509|2508|8427
1624882800000|2021-06-28 12:20:00|2509.5|2509.5|2510.5|2509.5|2511|2510|2508|2507.5|3175
1624883100000|2021-06-28 12:25:00|2510|2509|2514|2513|2514|2513.5|2509.5|2509|6744
1624883400000|2021-06-28 12:30:00|2513.5|2513.5|2512|2511|2514|2513.5|2511|2510.5|7900
1624883700000|2021-06-28 12:35:00|2511.5|2510.5|2514.5|2513.5|2514.5|2513.5|2511.5|2510.5|4377
1624884000000|2021-06-28 12:40:00|2514|2514|2512.5|2511.5|2514.5|2514|2512.5|2511.5|3943
1624884300000|2021-06-28 12:45:00|2512|2512|2513.5|2512.5|2514.5|2513.5|2512|2511.5|4141
1624884600000|2021-06-28 12:50:00|2513|2513|2515|2514|2517|2516.5|2511.5|2511|15475
1624884900000|2021-06-28 12:55:00|2514.5|2513.5|2515|2514|2518|2517.5|2514|2513.5|12404
1624885200000|2021-06-28 13:00:00|2515.5|2514.5|2516.5|2516|2517|2516.5|2515|2514|3103
1624885500000|2021-06-28 13:05:00|2516|2515.5|2517.5|2517|2518.5|2518|2514.5|2514|12474
1624885800000|2021-06-28 13:10:00|2517|2516.5|2518|2517|2518.5|2517.5|2515|2514.5|12276
1624886100000|2021-06-28 13:15:00|2518.5|2517.5|2519.5|2519|2520.5|2520|2518.5|2517.5|7436
1624886400000|2021-06-28 13:20:00|2520|2519.5|2518|2517.5|2520|2519.5|2517.5|2517|32980
1624886700000|2021-06-28 13:25:00|2518.5|2517|2516.5|2516|2520|2519|2516.5|2516|6757
1624887000000|2021-06-28 13:30:00|2517|2516.5|2513.5|2512.5|2517.5|2516.5|2509|2508|46736
1624887300000|2021-06-28 13:35:00|2513|2513|2505|2504.5|2513|2513|2503.5|2502.5|15850
1624887600000|2021-06-28 13:40:00|2504.5|2504|2504.5|2504|2505|2504|2500.5|2500|8993
1624887900000|2021-06-28 13:45:00|2504|2503.5|2497.5|2497|2504|2503.5|2497.5|2497|25276
1624888200000|2021-06-28 13:50:00|2497|2496.5|2499|2498|2500|2499.5|2495.5|2495|54395
1624888500000|2021-06-28 13:55:00|2499.5|2498.5|2503.5|2502.5|2504|2503.5|2499|2498|14539
1624888800000|2021-06-28 14:00:00|2503|2502|2493.5|2493|2503|2502|2493.5|2493|12283
1624889100000|2021-06-28 14:05:00|2493|2492.5|2492.5|2492|2496.5|2495.5|2492|2491.5|14423
1624889400000|2021-06-28 14:10:00|2493|2492.5|2493.5|2492.5|2494|2493.5|2491|2490|11176
1624889700000|2021-06-28 14:15:00|2493|2493|2493|2492|2494.5|2493.5|2491.5|2490.5|19463
1624890000000|2021-06-28 14:20:00|2492.5|2491.5|2489.5|2489|2492.5|2491.5|2489|2488.5|14865
1624890300000|2021-06-28 14:25:00|2490|2489.5|2490.5|2489.5|2492.5|2492|2490|2489|8101
1624890600000|2021-06-28 14:30:00|2490|2489|2487|2486.5|2490|2489|2487|2486|12181
1624890900000|2021-06-28 14:35:00|2486.5|2486|2482.5|2482|2486.5|2486|2482|2481.5|28486
1624891200000|2021-06-28 14:40:00|2483|2482.5|2482.5|2482|2484|2483|2481.5|2480.5|14898
1624891500000|2021-06-28 14:45:00|2482|2481.5|2487|2486.5|2487|2486.5|2481.5|2481|18275
1624891800000|2021-06-28 14:50:00|2487.5|2487|2487.5|2486.5|2490.5|2489.5|2485.5|2484.5|22818
1624892100000|2021-06-28 14:55:00|2487|2487|2489.5|2489|2490|2489|2486.5|2485.5|6828
1624892400000|2021-06-28 15:00:00|2490|2489.5|2491|2490|2491|2490.5|2485|2484.5|18844
1624892700000|2021-06-28 15:05:00|2491.5|2490.5|2492|2491.5|2493.5|2493|2490.5|2489.5|18574
1624893000000|2021-06-28 15:10:00|2491.5|2491|2488.5|2488|2492|2491.5|2487.5|2487|32130
1624893300000|2021-06-28 15:15:00|2488|2487.5|2485.5|2485|2488|2487.5|2484|2483.5|44726
1624893600000|2021-06-28 15:20:00|2486|2485.5|2483.5|2482.5|2487.5|2486.5|2483|2482|43730
1624893900000|2021-06-28 15:25:00|2484|2483|2481|2480|2484|2483.5|2479|2478.5|45116
1624950000000|2021-06-29 07:00:00|2496|2484|2493|2491|2496|2491|2483|2482|32323
1624950300000|2021-06-29 07:05:00|2493.5|2491.5|2506|2505|2506|2505|2493|2491|18879
1624950600000|2021-06-29 07:10:00|2505.5|2504.5|2510|2508|2511|2510.5|2500.5|2499|38313
1624950900000|2021-06-29 07:15:00|2510.5|2508.5|2510.5|2509.5|2515|2514.5|2509.5|2508.5|38798
1624951200000|2021-06-29 07:20:00|2511|2510|2520.5|2519|2523.5|2522.5|2510.5|2510|28757
1624951500000|2021-06-29 07:25:00|2520|2518.5|2514|2512.5|2521|2520|2513|2512|13391
1624951800000|2021-06-29 07:30:00|2513.5|2513|2515.5|2515|2518|2517|2512|2511|26412
1624952100000|2021-06-29 07:35:00|2516|2515.5|2516.5|2515.5|2518.5|2517.5|2513|2512|13188
1624952400000|2021-06-29 07:40:00|2517|2516|2525|2524|2525|2524|2517|2516|26331
1624952700000|2021-06-29 07:45:00|2524.5|2524.5|2521|2520|2525.5|2524.5|2520.5|2520|34302
1624953000000|2021-06-29 07:50:00|2520.5|2519.5|2519.5|2518.5|2520.5|2520|2514|2513|23035
1624953300000|2021-06-29 07:55:00|2519|2519|2514.5|2513.5|2521|2520|2514.5|2513.5|6832
1624953600000|2021-06-29 08:00:00|2515|2514|2517.5|2516.5|2517.5|2516.5|2510.5|2510|20056
1624953900000|2021-06-29 08:05:00|2518|2517|2523.5|2523|2524.5|2524|2517.5|2517|23748
1624954200000|2021-06-29 08:10:00|2524|2523.5|2526.5|2525.5|2527|2525.5|2522|2521.5|14281
1624954500000|2021-06-29 08:15:00|2526|2526|2531.5|2531|2532|2531.5|2526|2525.5|20852
1624954800000|2021-06-29 08:20:00|2532|2531.5|2529.5|2529|2536.5|2536|2528.5|2527.5|21388
1624955100000|2021-06-29 08:25:00|2530|2529.5|2526|2525|2530|2529.5|2526|2524.5|26082
1624955400000|2021-06-29 08:30:00|2525.5|2524.5|2522.5|2521.5|2527|2526|2522.5|2521.5|20366
1624955700000|2021-06-29 08:35:00|2522|2521|2518|2517.5|2522.5|2522|2516|2515|8884
1624956000000|2021-06-29 08:40:00|2517.5|2517|2515|2514.5|2518|2517|2514|2513.5|7451
1624956300000|2021-06-29 08:45:00|2514.5|2514|2516.5|2515.5|2517|2516.5|2512.5|2512|8233
1624956600000|2021-06-29 08:50:00|2516|2516|2513.5|2513|2517|2516.5|2512|2511|10719
1624956900000|2021-06-29 08:55:00|2513|2512.5|2510.5|2509.5|2513|2512.5|2510|2509|6574
1624957200000|2021-06-29 09:00:00|2511|2510|2512|2511.5|2515.5|2515|2510.5|2510|15569
1624957500000|2021-06-29 09:05:00|2511.5|2511|2509.5|2509|2512|2511.5|2508.5|2507.5|9250
1624957800000|2021-06-29 09:10:00|2510|2509.5|2514|2513|2514.5|2514|2507|2506.5|39636
1624958100000|2021-06-29 09:15:00|2513.5|2513.5|2516|2515|2517.5|2517|2512.5|2512|12879
1624958400000|2021-06-29 09:20:00|2515.5|2515.5|2516.5|2515.5|2518|2517.5|2515.5|2515|12428
1624958700000|2021-06-29 09:25:00|2516|2516|2513.5|2513|2518|2517|2513|2512.5|6639
1624959000000|2021-06-29 09:30:00|2514|2513.5|2513|2512|2515.5|2514.5|2512.5|2511.5|6944
1624959300000|2021-06-29 09:35:00|2513.5|2512.5|2514|2513|2517|2516|2513|2512|6319
1624959600000|2021-06-29 09:40:00|2513.5|2512.5|2519|2518|2519|2518|2513|2512.5|4656
1624959900000|2021-06-29 09:45:00|2519.5|2518.5|2517.5|2517|2521.5|2521|2517|2516.5|11168
1624960200000|2021-06-29 09:50:00|2517|2516.5|2511.5|2510.5|2517|2516.5|2511.5|2510.5|10577
1624960500000|2021-06-29 09:55:00|2512|2511|2513|2512.5|2513.5|2513|2512|2511|3369
1624960800000|2021-06-29 10:00:00|2513.5|2513|2516|2515.5|2518|2517.5|2513.5|2513|7498
1624961100000|2021-06-29 10:05:00|2516.5|2516|2510|2509.5|2517|2516.5|2509.5|2509|8861
1624961400000|2021-06-29 10:10:00|2510.5|2510|2514.5|2514|2514.5|2514|2510.5|2510|11078
1624961700000|2021-06-29 10:15:00|2515|2514.5|2514|2513.5|2516.5|2516|2513.5|2513|5552
1624962000000|2021-06-29 10:20:00|2513.5|2513|2507|2506.5|2513.5|2513|2506.5|2505.5|19659
1624962300000|2021-06-29 10:25:00|2507|2506|2507.5|2506.5|2507.5|2506.5|2506|2504.5|1227
1624962600000|2021-06-29 10:30:00|2507|2506|2508|2507|2510|2508.5|2507|2506|1444
1624962900000|2021-06-29 10:35:00|2507.5|2506.5|2508|2507|2508|2507|2506.5|2505.5|1569
1624963200000|2021-06-29 10:40:00|2507.5|2506|2507|2505.5|2508|2506.5|2506.5|2505|870
1624963500000|2021-06-29 10:45:00|2510|2509.5|2508.5|2508|2513|2512.5|2508.5|2508|18179
1624963800000|2021-06-29 10:50:00|2509|2508.5|2509.5|2508.5|2511|2510|2508.5|2507.5|5557
1624964100000|2021-06-29 10:55:00|2509|2509|2509|2508.5|2510|2509.5|2508|2507|11385
1624964400000|2021-06-29 11:00:00|2509.5|2509|2509.5|2509|2512|2511|2509|2508.5|6328
1624964700000|2021-06-29 11:05:00|2510|2509.5|2513|2512.5|2514|2513|2509|2508.5|12962
1624965000000|2021-06-29 11:10:00|2512.5|2512|2517|2516|2517.5|2516.5|2512|2511|21277
1624965300000|2021-06-29 11:15:00|2516.5|2516.5|2517|2516.5|2519|2518|2516.5|2516.5|4260
1624965600000|2021-06-29 11:20:00|2517.5|2517|2515.5|2515|2518|2517.5|2515|2514|4861
1624965900000|2021-06-29 11:25:00|2516|2515.5|2515|2514.5|2516|2515.5|2514.5|2514|6257
1624966200000|2021-06-29 11:30:00|2515.5|2515|2516|2515.5|2516.5|2516|2515|2514.5|8389
1624966500000|2021-06-29 11:35:00|2516.5|2515|2517.5|2517|2518|2517.5|2515.5|2515|4417
1624966800000|2021-06-29 11:40:00|2517|2516.5|2516|2515|2517|2516.5|2514.5|2514|3354
1624967100000|2021-06-29 11:45:00|2515.5|2514.5|2515.5|2515|2516|2515.5|2514.5|2513.5|7835
1624967400000|2021-06-29 11:50:00|2516|2515.5|2516|2515|2519|2518.5|2516|2515|5046
1624967700000|2021-06-29 11:55:00|2516.5|2515.5|2517.5|2517|2518|2517|2516.5|2515.5|3771
1624968000000|2021-06-29 12:00:00|2517|2516.5|2520|2519.5|2520.5|2519.5|2516.5|2516|3875
1624968300000|2021-06-29 12:05:00|2520.5|2519|2521|2520.5|2521|2520.5|2518|2517.5|10799
1624968600000|2021-06-29 12:10:00|2520.5|2520|2521.5|2520.5|2522|2521.5|2519.5|2519|5915
1624968900000|2021-06-29 12:15:00|2522|2521|2521|2520|2523|2522.5|2520.5|2520|11241
1624969200000|2021-06-29 12:20:00|2520.5|2520.5|2523.5|2523|2524|2523.5|2520|2519.5|23552
1624969500000|2021-06-29 12:25:00|2524|2523.5|2521|2520.5|2524|2523.5|2521|2520.5|7824
1624969800000|2021-06-29 12:30:00|2521.5|2521|2526|2525.5|2527.5|2526.5|2521|2520.5|14979
1624970100000|2021-06-29 12:35:00|2525.5|2525|2529|2528.5|2529|2528.5|2524|2523|9504
1624970400000|2021-06-29 12:40:00|2528.5|2528|2530.5|2530|2531|2530.5|2528.5|2527.5|24458
1624970700000|2021-06-29 12:45:00|2531|2530.5|2532|2531.5|2532|2531.5|2529|2528.5|7584
1624971000000|2021-06-29 12:50:00|2531.5|2531|2529|2528|2531.5|2531|2528.5|2528|8198
1624971300000|2021-06-29 12:55:00|2529.5|2528.5|2529.5|2528.5|2530.5|2530|2528.5|2528|4538
1624971600000|2021-06-29 13:00:00|2530|2529|2531|2530.5|2533.5|2533|2530|2529|10493
1624971900000|2021-06-29 13:05:00|2531.5|2530|2530.5|2529.5|2532|2531.5|2529.5|2529|16940
1624972200000|2021-06-29 13:10:00|2530|2529|2534.5|2533.5|2535|2534.5|2529.5|2529|23757
1624972500000|2021-06-29 13:15:00|2534|2534|2534.5|2534|2537.5|2537|2534|2533.5|29247
1624972800000|2021-06-29 13:20:00|2534|2533.5|2534|2533|2535.5|2535|2531.5|2530.5|33108
1624973100000|2021-06-29 13:25:00|2533.5|2532.5|2531.5|2531|2534.5|2533.5|2531|2530.5|17989
1624973400000|2021-06-29 13:30:00|2532|2531.5|2531|2530|2542.5|2542|2531|2529.5|51962
1624973700000|2021-06-29 13:35:00|2531.5|2530.5|2528.5|2527.5|2536.5|2535.5|2528.5|2527.5|18649
1624974000000|2021-06-29 13:40:00|2529|2528|2520.5|2520|2529.5|2529|2519.5|2519|34965
1624974300000|2021-06-29 13:45:00|2521|2520.5|2519|2518|2524|2523.5|2518|2517.5|13201
1624974600000|2021-06-29 13:50:00|2518.5|2517.5|2517|2516.5|2522|2521|2514.5|2514|16213
1624974900000|2021-06-29 13:55:00|2517.5|2517|2518.5|2517.5|2519|2517.5|2516|2515|8175
1624975200000|2021-06-29 14:00:00|2519|2518|2519|2518|2522.5|2521.5|2517|2516|12699
1624975500000|2021-06-29 14:05:00|2518.5|2518.5|2514.5|2513.5|2520|2519|2514.5|2513.5|4747
1624975800000|2021-06-29 14:10:00|2514|2513|2514.5|2513.5|2516|2515.5|2513|2512|10010
1624976100000|2021-06-29 14:15:00|2515|2514|2515.5|2515|2517.5|2516.5|2514|2513.5|10397
1624976400000|2021-06-29 14:20:00|2516|2515.5|2516|2515|2517.5|2516.5|2514.5|2514|10922
1624976700000|2021-06-29 14:25:00|2516.5|2515.5|2519|2518|2521.5|2520.5|2516.5|2515.5|18605
1624977000000|2021-06-29 14:30:00|2519.5|2518.5|2517|2516.5|2520.5|2520|2515.5|2515|36985
1624977300000|2021-06-29 14:35:00|2517.5|2517|2514.5|2514|2519|2518.5|2514.5|2514|37505
1624977600000|2021-06-29 14:40:00|2514|2513.5|2514|2513.5|2515|2514|2512.5|2511.5|67862
1624977900000|2021-06-29 14:45:00|2514.5|2514|2514.5|2514|2516|2515|2512|2511.5|37225
1624978200000|2021-06-29 14:50:00|2514|2513.5|2515|2514.5|2516|2515.5|2514|2513.5|10158
1624978500000|2021-06-29 14:55:00|2514.5|2514|2511.5|2511|2515|2514.5|2511|2510.5|21360
1624978800000|2021-06-29 15:00:00|2511|2510.5|2513|2512.5|2514|2513.5|2511|2510.5|19745
1624979100000|2021-06-29 15:05:00|2512.5|2512|2512.5|2512|2513.5|2513|2512|2511.5|13930
1624979400000|2021-06-29 15:10:00|2512|2511.5|2510.5|2510|2512.5|2512|2509.5|2509|27916
1624979700000|2021-06-29 15:15:00|2510|2509.5|2510.5|2510|2511.5|2511|2509.5|2509|21835
1624980000000|2021-06-29 15:20:00|2510|2509.5|2511.5|2511|2513|2512|2508.5|2508|20601
1624980300000|2021-06-29 15:25:00|2512|2511.5|2514.5|2513.5|2515|2514|2511.5|2511|16712
1625036400000|2021-06-30 07:00:00|2500.5|2500|2504.5|2503|2509|2506.5|2495|2493|35639
1625036700000|2021-06-30 07:05:00|2504|2502.5|2491.5|2489.5|2504|2502.5|2490.5|2488.5|16003
1625037000000|2021-06-30 07:10:00|2491|2489|2485.5|2484|2493|2491.5|2485.5|2484|14514
1625037300000|2021-06-30 07:15:00|2485|2484.5|2486|2485|2486.5|2485.5|2481.5|2480.5|23341
1625037600000|2021-06-30 07:20:00|2485.5|2484.5|2482|2481|2486|2485|2480|2479.5|27167
1625037900000|2021-06-30 07:25:00|2482.5|2481.5|2490|2489|2491|2490|2481.5|2481|16231
1625038200000|2021-06-30 07:30:00|2490.5|2488.5|2484.5|2483.5|2490.5|2488.5|2483|2482|18052
1625038500000|2021-06-30 07:35:00|2485|2484|2483|2482|2486.5|2485|2480.5|2480|15051
1625038800000|2021-06-30 07:40:00|2482|2481.5|2479.5|2478.5|2483|2482|2476.5|2476|10891
1625039100000|2021-06-30 07:45:00|2480|2479|2476.5|2476|2480|2479|2475|2474.5|25342
1625039400000|2021-06-30 07:50:00|2477|2476.5|2474|2473.5|2477|2476.5|2473.5|2473|11975
1625039700000|2021-06-30 07:55:00|2473.5|2473|2471|2469.5|2473.5|2473|2469|2468.5|20710
1625040000000|2021-06-30 08:00:00|2470.5|2470|2464.5|2464|2471.5|2470.5|2463|2462.5|31112
1625040300000|2021-06-30 08:05:00|2464|2463|2463.5|2462.5|2465|2464|2462|2461.5|14104
1625040600000|2021-06-30 08:10:00|2463|2462|2453|2452.5|2463.5|2463|2453|2452.5|41642
1625040900000|2021-06-30 08:15:00|2452|2452|2446.5|2445.5|2453.5|2453|2445.5|2445|48484
1625041200000|2021-06-30 08:20:00|2446|2446|2442|2441.5|2449|2448|2442|2441.5|35371
1625041500000|2021-06-30 08:25:00|2442.5|2442|2441.5|2441|2445|2444|2441|2440.5|53545
1625041800000|2021-06-30 08:30:00|2441|2440.5|2442.5|2441.5|2443|2442|2437.5|2437|43919
1625042100000|2021-06-30 08:35:00|2443|2442|2438.5|2438|2448.5|2447.5|2438.5|2438|32087
1625042400000|2021-06-30 08:40:00|2439|2438.5|2442|2441|2442|2441.5|2436.5|2436|28193
1625042700000|2021-06-30 08:45:00|2441.5|2440.5|2443.5|2442|2445.5|2444.5|2437|2436|22533
1625043000000|2021-06-30 08:50:00|2443|2441.5|2439.5|2439|2446|2445|2439.5|2438.5|24628
1625043300000|2021-06-30 08:55:00|2440|2438.5|2443|2441.5|2443.5|2443|2435.5|2435|24819
1625043600000|2021-06-30 09:00:00|2442.5|2442|2438|2437|2445.5|2444.5|2435.5|2434|31438
1625043900000|2021-06-30 09:05:00|2438.5|2437.5|2442|2441.5|2442.5|2442|2435.5|2435|33476
1625044200000|2021-06-30 09:10:00|2442.5|2442|2442.5|2441.5|2444.5|2443.5|2437|2436|22847
1625044500000|2021-06-30 09:15:00|2443|2442|2439|2438.5|2443|2442.5|2438.5|2438|11200
1625044800000|2021-06-30 09:20:00|2438.5|2438|2441|2440.5|2445|2444|2438|2437|31766
1625045100000|2021-06-30 09:25:00|2440.5|2440|2447.5|2446.5|2449|2448|2440.5|2440|19299
1625045400000|2021-06-30 09:30:00|2446.5|2446|2445|2444|2446.5|2446|2442.5|2441.5|17661
1625045700000|2021-06-30 09:35:00|2445.5|2444.5|2448|2446.5|2450|2449|2443|2442.5|14936
1625046000000|2021-06-30 09:40:00|2447.5|2446|2450.5|2450|2451|2450|2445.5|2444|19892
1625046300000|2021-06-30 09:45:00|2451|2450.5|2455|2454|2457|2456|2450.5|2450|23726
1625046600000|2021-06-30 09:50:00|2454.5|2453.5|2455.5|2454.5|2456.5|2455.5|2450.5|2449.5|20514
1625046900000|2021-06-30 09:55:00|2456|2455|2454.5|2454|2460|2459|2454|2453|63065
1625047200000|2021-06-30 10:00:00|2455|2454.5|2464.5|2463.5|2465|2463.5|2455|2454.5|8797
1625047500000|2021-06-30 10:05:00|2465|2464.5|2470|2469.5|2472.5|2471.5|2465|2464|9632
1625047800000|2021-06-30 10:10:00|2470.5|2470|2467.5|2467|2473|2472|2467.5|2466.5|9604
1625048100000|2021-06-30 10:15:00|2468|2467.5|2464.5|2464|2469.5|2468.5|2463.5|2462.5|8922
1625048400000|2021-06-30 10:20:00|2464|2463.5|2466.5|2465.5|2468|2467|2463|2462|8372
1625048700000|2021-06-30 10:25:00|2467|2466|2468.5|2467.5|2468.5|2467.5|2462|2461|12173
1625049000000|2021-06-30 10:30:00|2469|2468|2465|2464.5|2469.5|2468.5|2465|2464|7799
1625049300000|2021-06-30 10:35:00|2464.5|2464|2464.5|2463.5|2466|2465|2462|2461.5|29014
1625049600000|2021-06-30 10:40:00|2465|2464|2468|2467.5|2468|2467.5|2464|2463.5|5175
1625049900000|2021-06-30 10:45:00|2468.5|2468|2465.5|2464.5|2469.5|2468.5|2465|2464.5|5622
1625050200000|2021-06-30 10:50:00|2465|2464|2469.5|2468.5|2469.5|2468.5|2464|2463.5|14462
1625050500000|2021-06-30 10:55:00|2470|2469|2465|2464|2470|2469.5|2464|2463|7655
1625050800000|2021-06-30 11:00:00|2465.5|2464.5|2467.5|2466.5|2472|2471|2465|2464|7591
1625051100000|2021-06-30 11:05:00|2468|2467|2469|2468|2469|2468.5|2467|2466|4659
1625051400000|2021-06-30 11:10:00|2469.5|2468.5|2472|2471.5|2472.5|2472|2469.5|2468.5|7798
1625051700000|2021-06-30 11:15:00|2472.5|2472|2478|2477|2479|2478|2472|2471.5|15989
1625052000000|2021-06-30 11:20:00|2478.5|2477.5|2476.5|2475.5|2480|2479.5|2475.5|2474.5|8908
1625052300000|2021-06-30 11:25:00|2476|2475|2474|2473|2477|2476.5|2473|2472.5|5427
1625052600000|2021-06-30 11:30:00|2474.5|2473.5|2478|2477|2479.5|2478.5|2474.5|2473.5|7174
1625052900000|2021-06-30 11:35:00|2478.5|2477.5|2479.5|2479|2480|2479.5|2477.5|2477|9257
1625053200000|2021-06-30 11:40:00|2479|2478.5|2482.5|2482|2483.5|2483|2478|2477.5|12731
1625053500000|2021-06-30 11:45:00|2483|2482.5|2486|2485|2486|2485.5|2482.5|2482|9443
1625053800000|2021-06-30 11:50:00|2486.5|2485.5|2485.5|2484.5|2489|2488|2484|2483.5|26614
1625054100000|2021-06-30 11:55:00|2485|2484|2484|2483|2485.5|2484.5|2483|2482.5|10394
1625054400000|2021-06-30 12:00:00|2484.5|2483.5|2483.5|2483|2486|2485|2482|2481|22330
1625054700000|2021-06-30 12:05:00|2484|2482.5|2485|2484.5|2485|2484.5|2482|2481.5|4460
1625055000000|2021-06-30 12:10:00|2485.5|2485|2484.5|2484|2486|2485.5|2484.5|2484|10048
1625055300000|2021-06-30 12:15:00|2485|2484.5|2487|2486.5|2488.5|2487.5|2485|2484.5|10423
1625055600000|2021-06-30 12:20:00|2487.5|2487|2489|2488.5|2491|2490|2486|2485.5|15035
1625055900000|2021-06-30 12:25:00|2488.5|2488|2483.5|2482.5|2490|2489|2483|2482|10192
1625056200000|2021-06-30 12:30:00|2484|2483|2479.5|2478.5|2484.5|2483.5|2478.5|2477.5|7529
1625056500000|2021-06-30 12:35:00|2479|2479|2477|2476.5|2481|2480|2477|2476.5|7919
1625056800000|2021-06-30 12:40:00|2477.5|2476|2479.5|2479|2480|2479|2477|2476|8464
1625057100000|2021-06-30 12:45:00|2479|2478.5|2479.5|2479|2482|2481|2478.5|2478|5251
1625057400000|2021-06-30 12:50:00|2480|2479.5|2479|2478|2481|2480.5|2478.5|2478|8042
1625057700000|2021-06-30 12:55:00|2479.5|2478.5|2476.5|2475.5|2479.5|2478.5|2475|2474.5|12964
1625058000000|2021-06-30 13:00:00|2476|2476|2473.5|2473|2476|2476|2472|2471.5|5732
1625058300000|2021-06-30 13:05:00|2474|2473.5|2473|2472.5|2474|2473.5|2470.5|2470|8959
1625058600000|2021-06-30 13:10:00|2472.5|2472|2470.5|2470|2473.5|2472.5|2468|2467|11499
1625058900000|2021-06-30 13:15:00|2470|2469.5|2473|2472.5|2473.5|2472.5|2469.5|2469|9924
1625059200000|2021-06-30 13:20:00|2472.5|2472|2471|2470|2472.5|2472|2469.5|2469|11402
1625059500000|2021-06-30 13:25:00|2471.5|2470.5|2471.5|2470.5|2474.5|2473.5|2471|2470|6880
1625059800000|2021-06-30 13:30:00|2472|2471|2472.5|2472|2476|2475|2471|2470|14137
1625060100000|2021-06-30 13:35:00|2473|2472.5|2479.5|2478.5|2480|2479|2473|2472|17668
1625060400000|2021-06-30 13:40:00|2480|2479|2481.5|2480.5|2486|2485.5|2480|2479|24747
1625060700000|2021-06-30 13:45:00|2481|2481|2482.5|2481.5|2483|2482|2476.5|2475.5|20063
1625061000000|2021-06-30 13:50:00|2483|2482|2488|2487.5|2491|2490|2483|2482|39829
1625061300000|2021-06-30 13:55:00|2487.5|2487|2489.5|2488|2491.5|2490.5|2486.5|2485.5|23567
1625061600000|2021-06-30 14:00:00|2489|2488.5|2484|2483.5|2490|2488.5|2484|2483.5|13086
1625061900000|2021-06-30 14:05:00|2484.5|2484|2487.5|2486.5|2488.5|2487.5|2482.5|2481.5|13589
1625062200000|2021-06-30 14:10:00|2487|2487|2491|2490|2494.5|2493.5|2487|2487|17063
1625062500000|2021-06-30 14:15:00|2490.5|2489.5|2485|2484|2492.5|2491|2484|2483|8950
1625062800000|2021-06-30 14:20:00|2485.5|2484.5|2491|2490.5|2491|2490.5|2485.5|2484.5|22090
1625063100000|2021-06-30 14:25:00|2490.5|2490|2486.5|2485.5|2490.5|2490|2485.5|2485|21440
1625063400000|2021-06-30 14:30:00|2486|2485|2491.5|2491|2492.5|2491.5|2485.5|2485|31491
1625063700000|2021-06-30 14:35:00|2492|2491.5|2492|2491|2495|2494|2489.5|2488.5|15933
1625064000000|2021-06-30 14:40:00|2492.5|2491.5|2485|2484|2493|2492|2484|2483|17016
1625064300000|2021-06-30 14:45:00|2485.5|2484.5|2487|2486.5|2487|2486.5|2483|2482|16067
1625064600000|2021-06-30 14:50:00|2486.5|2486|2482|2481.5|2487|2486|2482|2481.5|17907
1625064900000|2021-06-30 14:55:00|2482.5|2482|2478|2477|2482.5|2482|2477.5|2477|18777
1625065200000|2021-06-30 15:00:00|2478.5|2477.5|2474|2473|2478.5|2478|2472.5|2472|36506
1625065500000|2021-06-30 15:05:00|2473.5|2472.5|2471|2470.5|2474.5|2474|2468.5|2467.5|20883
1625065800000|2021-06-30 15:10:00|2470.5|2470|2474|2473.5|2475.5|2475|2467|2466.5|17302
1625066100000|2021-06-30 15:15:00|2473.5|2473|2475|2474.5|2476|2475|2471.5|2470.5|26951
1625066400000|2021-06-30 15:20:00|2475.5|2475|2479|2478|2479|2478.5|2473|2472.5|41769
1625066700000|2021-06-30 15:25:00|2478.5|2477.5|2479.5|2478|2480.5|2479.5|2477.5|2477|50214
1625122800000|2021-07-01 07:00:00|2549|2546|2544|2542.5|2550|2549.5|2534.5|2530.5|91827
1625123100000|2021-07-01 07:05:00|2543.5|2543|2550|2548.5|2552|2550.5|2541.5|2538.5|63954
1625123400000|2021-07-01 07:10:00|2550.5|2549|2547.5|2546|2551.5|2550.5|2539.5|2537.5|52680
1625123700000|2021-07-01 07:15:00|2548|2546.5|2552.5|2551|2558.5|2557.5|2547.5|2546.5|88047
1625124000000|2021-07-01 07:20:00|2552|2550.5|2560|2559.5|2561|2560|2550|2549|62285
1625124300000|2021-07-01 07:25:00|2559.5|2559|2549.5|2548.5|2559.5|2559|2549|2548.5|22197
1625124600000|2021-07-01 07:30:00|2550|2549|2561.5|2561|2562|2561.5|2549|2548.5|43546
1625124900000|2021-07-01 07:35:00|2562|2560.5|2558|2557|2566|2565.5|2557|2556|44225
1625125200000|2021-07-01 07:40:00|2558.5|2557.5|2555|2554.5|2558.5|2558|2553.5|2553|18503
1625125500000|2021-07-01 07:45:00|2555.5|2555|2567.5|2567|2567.5|2567|2555.5|2554.5|56102
1625125800000|2021-07-01 07:50:00|2568|2567.5|2563|2562|2569|2568.5|2563|2562|38775
1625126100000|2021-07-01 07:55:00|2562.5|2562.5|2560.5|2560|2564|2563|2558.5|2557.5|23235
1625126400000|2021-07-01 08:00:00|2561|2559.5|2564|2563.5|2565|2564.5|2561|2559.5|19329
1625126700000|2021-07-01 08:05:00|2564.5|2564|2564|2563|2567.5|2567|2562|2561.5|48450
1625127000000|2021-07-01 08:10:00|2563.5|2562.5|2558|2557|2565.5|2565|2557|2556.5|31590
1625127300000|2021-07-01 08:15:00|2557.5|2557.5|2565.5|2565|2566|2565.5|2555.5|2555|27425
1625127600000|2021-07-01 08:20:00|2566|2565.5|2566.5|2566|2569.5|2568.5|2566|2565|30829
1625127900000|2021-07-01 08:25:00|2566|2565.5|2561.5|2560.5|2566|2565.5|2559.5|2559|46411
1625128200000|2021-07-01 08:30:00|2561|2560|2558.5|2558|2563.5|2562.5|2558|2557|13069
1625128500000|2021-07-01 08:35:00|2559|2558.5|2555|2554.5|2559.5|2558.5|2555|2554|23737
1625128800000|2021-07-01 08:40:00|2555.5|2555|2559|2558.5|2560|2559.5|2555|2554.5|15992
1625129100000|2021-07-01 08:45:00|2558.5|2558|2555.5|2555|2561.5|2560.5|2553.5|2553|20017
1625129400000|2021-07-01 08:50:00|2556|2555.5|2556.5|2556|2558|2557|2555.5|2555|6248
1625129700000|2021-07-01 08:55:00|2556|2555.5|2555|2554|2556.5|2556|2554.5|2554|9735
1625130000000|2021-07-01 09:00:00|2554|2554.5|2558|2557|2559.5|2558.5|2552|2551.5|13403
1625130300000|2021-07-01 09:05:00|2558.5|2557.5|2557.5|2556.5|2559|2558.5|2555.5|2555|11896
1625130600000|2021-07-01 09:10:00|2557|2556|2554.5|2554|2558|2557|2554.5|2554|11709
1625130900000|2021-07-01 09:15:00|2554|2553.5|2550.5|2549.5|2554.5|2553.5|2550|2549.5|18980
1625131200000|2021-07-01 09:20:00|2550|2550|2549|2548|2555.5|2554.5|2549|2548|30858
1625131500000|2021-07-01 09:25:00|2549.5|2548.5|2553|2552.5|2554|2553|2549.5|2548.5|13187
1625131800000|2021-07-01 09:30:00|2552.5|2552|2550.5|2549.5|2554|2553|2550|2549|7350
1625132100000|2021-07-01 09:35:00|2550|2549|2546|2545.5|2550|2549.5|2546|2545|31973
1625132400000|2021-07-01 09:40:00|2545.5|2545|2546.5|2546|2547|2546|2544.5|2544|12687
1625132700000|2021-07-01 09:45:00|2546|2545.5|2548|2547.5|2549|2548|2545.5|2545|11255
1625133000000|2021-07-01 09:50:00|2548.5|2548|2555|2554|2555|2554.5|2548|2547.5|13937
1625133300000|2021-07-01 09:55:00|2554.5|2554.5|2553.5|2553|2556.5|2556|2552.5|2552|17282
1625133600000|2021-07-01 10:00:00|2553|2552.5|2550.5|2549.5|2553.5|2552.5|2549|2548|24900
1625133900000|2021-07-01 10:05:00|2550|2550|2556|2555|2556|2555.5|2549|2548.5|7672
1625134200000|2021-07-01 10:10:00|2555.5|2555.5|2558.5|2557.5|2559.5|2559|2554|2553|9761
1625134500000|2021-07-01 10:15:00|2558|2557|2553.5|2553|2558.5|2557|2552|2551|12809
1625134800000|2021-07-01 10:20:00|2553|2552.5|2549|2548.5|2553.5|2552.5|2548|2547.5|10353
1625135100000|2021-07-01 10:25:00|2548.5|2548|2544|2543.5|2549|2548|2543.5|2542.5|19811
1625135400000|2021-07-01 10:30:00|2543.5|2543|2545.5|2545|2546.5|2546|2542|2541.5|30463
1625135700000|2021-07-01 10:35:00|2545|2544.5|2541|2540|2546.5|2546|2541|2540|18690
1625136000000|2021-07-01 10:40:00|2540.5|2540.5|2538|2537.5|2542|2541.5|2537.5|2536.5|21863
1625136300000|2021-07-01 10:45:00|2537.5|2537|2541.5|2541|2542|2541|2536|2535.5|30051
1625136600000|2021-07-01 10:50:00|2542|2540.5|2539|2538|2542|2540.5|2535.5|2534.5|14119
1625136900000|2021-07-01 10:55:00|2539.5|2538.5|2540.5|2540|2541|2540|2536|2535|8177
1625137200000|2021-07-01 11:00:00|2540|2539.5|2541.5|2540.5|2545.5|2544.5|2538.5|2537.5|10628
1625137500000|2021-07-01 11:05:00|2542|2541|2541.5|2540.5|2542.5|2542|2539|2538|13057
1625137800000|2021-07-01 11:10:00|2542|2541.5|2543|2542|2544.5|2544|2541.5|2540.5|14032
1625138100000|2021-07-01 11:15:00|2542.5|2541.5|2541|2540.5|2545.5|2545|2541|2540|50075
1625138400000|2021-07-01 11:20:00|2541.5|2541|2538.5|2538|2542.5|2542|2536.5|2536|26239
1625138700000|2021-07-01 11:25:00|2539|2538.5|2547|2546.5|2547|2546.5|2538|2537.5|21272
1625139000000|2021-07-01 11:30:00|2546.5|2546|2549|2548|2549|2548.5|2544|2543.5|7694
1625139300000|2021-07-01 11:35:00|2548.5|2548.5|2556.5|2556|2556.5|2556|2548.5|2548.5|13758
1625139600000|2021-07-01 11:40:00|2557|2556.5|2559|2558.5|2559.5|2559|2555.5|2554.5|18600
1625139900000|2021-07-01 11:45:00|2559.5|2558|2559|2558.5|2559.5|2558.5|2557|2556.5|7909
1625140200000|2021-07-01 11:50:00|2559.5|2559|2560|2559.5|2562|2561|2559|2558.5|75817
1625140500000|2021-07-01 11:55:00|2560.5|2560|2563|2562|2564.5|2564|2560.5|2560|20637
1625140800000|2021-07-01 12:00:00|2563.5|2562.5|2564|2563|2564|2563.5|2562|2561.5|14603
1625141100000|2021-07-01 12:05:00|2563.5|2562.5|2565|2564.5|2566.5|2566|2561.5|2561|26198
1625141400000|2021-07-01 12:10:00|2565.5|2565|2568.5|2568|2568.5|2568|2565.5|2564.5|11338
1625141700000|2021-07-01 12:15:00|2568|2567.5|2563.5|2563|2569|2568.5|2563.5|2562.5|15498
1625142000000|2021-07-01 12:20:00|2564|2563.5|2561.5|2561|2564|2563.5|2560.5|2560|22268
1625142300000|2021-07-01 12:25:00|2561|2560.5|2560|2559|2561.5|2561|2559.5|2559|13896
1625142600000|2021-07-01 12:30:00|2559.5|2559.5|2565.5|2565|2566|2565.5|2559.5|2559.5|36525
1625142900000|2021-07-01 12:35:00|2565|2564.5|2556|2555.5|2565|2564.5|2554.5|2553.5|16881
1625143200000|2021-07-01 12:40:00|2555.5|2554.5|2553|2552|2557|2556.5|2552.5|2551.5|17752
1625143500000|2021-07-01 12:45:00|2553.5|2552.5|2554.5|2554|2555.5|2554.5|2552.5|2552|7809
1625143800000|2021-07-01 12:50:00|2554|2553.5|2559|2558.5|2559.5|2558.5|2554|2553.5|13064
1625144100000|2021-07-01 12:55:00|2559.5|2559|2559|2558.5|2559.5|2559|2558|2557.5|7729
1625144400000|2021-07-01 13:00:00|2559.5|2559|2559|2558.5|2561.5|2560.5|2557.5|2556.5|13479
1625144700000|2021-07-01 13:05:00|2558.5|2558|2561.5|2560.5|2562.5|2562|2558.5|2557.5|20283
1625145000000|2021-07-01 13:10:00|2562|2561|2558|2557|2562|2561|2557.5|2556.5|12891
1625145300000|2021-07-01 13:15:00|2557.5|2556.5|2557.5|2556.5|2558.5|2558|2556|2555.5|7766
1625145600000|2021-07-01 13:20:00|2557|2557|2556|2555.5|2557.5|2557|2554.5|2553.5|13779
1625145900000|2021-07-01 13:25:00|2556.5|2556|2557|2556|2557.5|2557|2555|2554|16571
1625146200000|2021-07-01 13:30:00|2557.5|2556.5|2551|2550.5|2562|2561.5|2549|2548|34246
1625146500000|2021-07-01 13:35:00|2551.5|2551|2550|2549|2553.5|2552.5|2546|2545|21338
1625146800000|2021-07-01 13:40:00|2549.5|2548.5|2548|2547.5|2550.5|2550|2546.5|2545.5|11854
1625147100000|2021-07-01 13:45:00|2548.5|2548|2542.5|2541.5|2549|2548.5|2541|2540.5|12698
1625147400000|2021-07-01 13:50:00|2542|2541|2540.5|2540|2542|2541|2534.5|2533.5|18307
1625147700000|2021-07-01 13:55:00|2541|2539.5|2544|2543|2544.5|2544|2540|2539.5|11982
1625148000000|2021-07-01 14:00:00|2544.5|2543.5|2546.5|2546|2551.5|2551|2543.5|2543|32737
1625148300000|2021-07-01 14:05:00|2547|2546.5|2557|2556.5|2559.5|2558.5|2544|2543|24309
1625148600000|2021-07-01 14:10:00|2556.5|2556|2562.5|2561.5|2563|2562.5|2555.5|2555|13513
1625148900000|2021-07-01 14:15:00|2563|2562|2565.5|2565|2566.5|2566|2562|2561.5|22225
1625149200000|2021-07-01 14:20:00|2565|2564.5|2564.5|2564|2567|2566.5|2561.5|2560.5|27231
1625149500000|2021-07-01 14:25:00|2564|2563.5|2561|2560.5|2565.5|2565|2559.5|2559|43647
1625149800000|2021-07-01 14:30:00|2560.5|2560|2562|2561.5|2562.5|2562|2558.5|2558|31394
1625150100000|2021-07-01 14:35:00|2561.5|2561|2561.5|2561|2561.5|2561|2555.5|2554.5|24246
1625150400000|2021-07-01 14:40:00|2561|2560.5|2564.5|2563.5|2564.5|2564|2560.5|2560|30649
1625150700000|2021-07-01 14:45:00|2564|2564|2563|2562|2565.5|2565|2562.5|2562|47801
1625151000000|2021-07-01 14:50:00|2562.5|2561.5|2562|2561|2564.5|2564|2561.5|2561|25192
1625151300000|2021-07-01 14:55:00|2562.5|2561.5|2563|2562.5|2564.5|2564|2562|2561|21994
1625151600000|2021-07-01 15:00:00|2562.5|2562|2563.5|2562.5|2564.5|2564|2561.5|2561|25564
1625151900000|2021-07-01 15:05:00|2564|2563|2566.5|2565.5|2568|2567.5|2563.5|2562.5|23665
1625152200000|2021-07-01 15:10:00|2566|2565|2564|2563.5|2568|2567.5|2564|2563.5|35078
1625152500000|2021-07-01 15:15:00|2563.5|2563|2561.5|2560.5|2564.5|2563.5|2559.5|2559|33524
1625152800000|2021-07-01 15:20:00|2561|2561|2562.5|2562|2562.5|2562|2559.5|2559|66918
1625153100000|2021-07-01 15:25:00|2562|2561.5|2568|2567|2568|2567.5|2561|2560.5|32539
1625209200000|2021-07-02 07:00:00|2573.5|2570|2561.5|2559.5|2577.5|2575.5|2557.5|2555.5|36662
1625209500000|2021-07-02 07:05:00|2562|2560|2564.5|2563.5|2565.5|2563.5|2558.5|2557|28846
1625209800000|2021-07-02 07:10:00|2565|2564|2572|2570.5|2577.5|2576|2565|2563.5|37625
1625210100000|2021-07-02 07:15:00|2571.5|2570|2565|2563.5|2572.5|2571.5|2562.5|2561.5|37107
1625210400000|2021-07-02 07:20:00|2564.5|2563|2566.5|2565.5|2571.5|2570|2562|2561|8843
1625210700000|2021-07-02 07:25:00|2566|2565|2573.5|2572|2574|2573|2563.5|2562|12275
1625211000000|2021-07-02 07:30:00|2574|2572.5|2578|2577|2581|2580.5|2572|2571.5|43838
1625211300000|2021-07-02 07:35:00|2577.5|2576.5|2566|2565|2577.5|2577|2565.5|2564|11029
1625211600000|2021-07-02 07:40:00|2566.5|2565.5|2564|2563|2570|2569.5|2562.5|2562|15680
1625211900000|2021-07-02 07:45:00|2563.5|2562.5|2562.5|2561|2565|2564|2561|2560|16186
1625212200000|2021-07-02 07:50:00|2562|2560.5|2557|2556|2562|2561|2556|2555|11480
1625212500000|2021-07-02 07:55:00|2557.5|2556.5|2557.5|2556|2559|2558|2555.5|2554.5|20021
1625212800000|2021-07-02 08:00:00|2557|2556.5|2561|2559.5|2562|2561|2557|2556.5|4443
1625213100000|2021-07-02 08:05:00|2560.5|2560|2554|2552.5|2560.5|2560|2553.5|2552.5|6249
1625213400000|2021-07-02 08:10:00|2553.5|2553|2553.5|2552.5|2554.5|2554|2552.5|2551.5|5007
1625213700000|2021-07-02 08:15:00|2553|2552|2552|2551|2554.5|2554|2551.5|2550.5|10854
1625214000000|2021-07-02 08:20:00|2552.5|2551.5|2550|2549|2553.5|2553|2549.5|2549|10706
1625214300000|2021-07-02 08:25:00|2549.5|2548.5|2550.5|2550|2551.5|2551|2549|2548|8834
1625214600000|2021-07-02 08:30:00|2551|2549.5|2549.5|2548.5|2551|2550.5|2548|2547|19527
1625214900000|2021-07-02 08:35:00|2549|2549|2550|2549|2553|2552|2548|2547.5|22711
1625215200000|2021-07-02 08:40:00|2549.5|2549.5|2550|2549.5|2553|2552.5|2549|2548.5|10885
1625215500000|2021-07-02 08:45:00|2549.5|2549|2547|2546|2550|2549|2546|2545|5093
1625215800000|2021-07-02 08:50:00|2546.5|2546.5|2548.5|2548|2548.5|2548|2545|2544.5|14957
1625216100000|2021-07-02 08:55:00|2548|2547.5|2549.5|2549|2550|2549.5|2547.5|2547|12016
1625216400000|2021-07-02 09:00:00|2549|2548.5|2548|2547|2550|2549|2546.5|2546|13226
1625216700000|2021-07-02 09:05:00|2548.5|2547.5|2548|2547|2550|2549.5|2547.5|2547|4127
1625217000000|2021-07-02 09:10:00|2548.5|2547.5|2548|2547.5|2549|2548|2546|2545.5|3132
1625217300000|2021-07-02 09:15:00|2547.5|2547|2548.5|2547.5|2551.5|2551|2547|2546.5|15989
1625217600000|2021-07-02 09:20:00|2548|2548|2551.5|2550.5|2552|2551|2547.5|2546.5|11516
1625217900000|2021-07-02 09:25:00|2551|2550|2551|2550|2551.5|2550.5|2549.5|2548.5|5322
1625218200000|2021-07-02 09:30:00|2550.5|2549.5|2553|2552.5|2554.5|2553.5|2549.5|2548.5|11107
1625218500000|2021-07-02 09:35:00|2553.5|2553|2555.5|2554.5|2556|2555|2553.5|2552.5|13780
1625218800000|2021-07-02 09:40:00|2556|2555|2555.5|2554.5|2557.5|2557|2555.5|2554.5|8576
1625219100000|2021-07-02 09:45:00|2556|2555|2558.5|2558|2558.5|2558|2556|2555|4795
1625219400000|2021-07-02 09:50:00|2559|2558.5|2557.5|2557|2559|2558.5|2556|2555|8847
1625219700000|2021-07-02 09:55:00|2558|2557.5|2554|2553.5|2558|2557.5|2552.5|2551.5|19239
1625220000000|2021-07-02 10:00:00|2554.5|2554|2557.5|2557|2558.5|2557.5|2553.5|2553|10469
1625220300000|2021-07-02 10:05:00|2558|2557.5|2558.5|2558|2559.5|2558.5|2556.5|2555.5|8550
1625220600000|2021-07-02 10:10:00|2558|2557.5|2558|2557|2558.5|2557.5|2556|2555.5|4650
1625220900000|2021-07-02 10:15:00|2557.5|2556.5|2558.5|2557.5|2559.5|2559|2557|2556.5|7941
1625221200000|2021-07-02 10:20:00|2559|2558|2559|2558|2560|2559.5|2556.5|2556|17421
1625221500000|2021-07-02 10:25:00|2558.5|2557.5|2557.5|2556.5|2559|2558.5|2555.5|2555|17792
1625221800000|2021-07-02 10:30:00|2557|2556|2552.5|2551.5|2558|2557|2550.5|2550|37627
1625222100000|2021-07-02 10:35:00|2553|2552|2551|2550.5|2554.5|2553.5|2550.5|2550|17366
1625222400000|2021-07-02 10:40:00|2551.5|2551|2547.5|2546.5|2552|2551|2547.5|2546.5|9045
1625222700000|2021-07-02 10:45:00|2547|2547|2547|2546.5|2549|2548.5|2546|2545.5|5859
1625223000000|2021-07-02 10:50:00|2546.5|2546|2547.5|2546.5|2547.5|2547|2545.5|2545|2057
1625223300000|2021-07-02 10:55:00|2547|2546|2548.5|2548|2549.5|2548.5|2546.5|2545.5|3462
1625223600000|2021-07-02 11:00:00|2548|2547.5|2550.5|2549.5|2551|2550|2548|2547.5|5104
1625223900000|2021-07-02 11:05:00|2550|2549|2549.5|2549|2551.5|2550.5|2549|2548.5|5660
1625224200000|2021-07-02 11:10:00|2549|2548.5|2550|2549|2550|2549.5|2547|2546|4723
1625224500000|2021-07-02 11:15:00|2550.5|2549.5|2552|2551.5|2553|2552.5|2550|2549|10909
1625224800000|2021-07-02 11:20:00|2552.5|2552|2553.5|2553|2555|2554.5|2552|2551.5|5571
1625225100000|2021-07-02 11:25:00|2554|2553.5|2551.5|2550.5|2554|2553.5|2550.5|2550|13358
1625225400000|2021-07-02 11:30:00|2552|2551|2555|2554.5|2556|2555.5|2551.5|2550.5|24839
1625225700000|2021-07-02 11:35:00|2555.5|2554|2551.5|2551|2556|2555.5|2551|2550|11191
1625226000000|2021-07-02 11:40:00|2552|2550.5|2551.5|2550.5|2552.5|2551.5|2549.5|2548.5|15561
1625226300000|2021-07-02 11:45:00|2552|2551|2552.5|2552|2553|2552.5|2549.5|2549|10391
1625226600000|2021-07-02 11:50:00|2553|2551.5|2552|2551|2553.5|2552.5|2550|2549.5|37123
1625226900000|2021-07-02 11:55:00|2551.5|2551.5|2550|2549|2552.5|2552|2549|2548|17343
1625227200000|2021-07-02 12:00:00|2550.5|2549.5|2548.5|2548|2551|2550.5|2547.5|2547|8228
1625227500000|2021-07-02 12:05:00|2548|2547.5|2545|2544.5|2548|2547.5|2545|2544.5|18267
1625227800000|2021-07-02 12:10:00|2545.5|2545|2544|2543|2546|2545.5|2543|2542.5|9720
1625228100000|2021-07-02 12:15:00|2543.5|2543.5|2546|2545.5|2546.5|2545.5|2543.5|2543|1735
1625228400000|2021-07-02 12:20:00|2546.5|2546|2547|2546|2548.5|2547.5|2545|2544.5|6096
1625228700000|2021-07-02 12:25:00|2546.5|2546.5|2551|2550|2552|2551|2546.5|2546.5|17315
1625229000000|2021-07-02 12:30:00|2551.5|2552.5|2552.5|2551.5|2567|2566.5|2551.5|2549.5|58583
1625229300000|2021-07-02 12:35:00|2553|2552|2558|2557|2559.5|2558.5|2548.5|2548|29448
1625229600000|2021-07-02 12:40:00|2557.5|2556.5|2554|2553.5|2558|2557|2554|2552.5|21179
1625229900000|2021-07-02 12:45:00|2554.5|2554|2551.5|2551|2554.5|2554|2549.5|2548|5316
1625230200000|2021-07-02 12:50:00|2552|2550.5|2550|2549.5|2553.5|2553|2549|2548|5855
1625230500000|2021-07-02 12:55:00|2549.5|2549|2547|2546|2550|2549|2547|2546|11604
1625230800000|2021-07-02 13:00:00|2547.5|2546.5|2548|2547|2549.5|2548.5|2545.5|2545|5431
1625231100000|2021-07-02 13:05:00|2547.5|2546.5|2546|2545|2548|2547|2544.5|2543.5|6343
1625231400000|2021-07-02 13:10:00|2546.5|2545.5|2547.5|2547|2548.5|2548|2545.5|2545|21291
1625231700000|2021-07-02 13:15:00|2548|2547.5|2550|2549.5|2550.5|2550|2547.5|2547|4686
1625232000000|2021-07-02 13:20:00|2550.5|2550|2548|2547.5|2553|2552|2548|2547.5|12241
1625232300000|2021-07-02 13:25:00|2547.5|2547|2550.5|2549.5|2550.5|2549.5|2547|2546|8591
1625232600000|2021-07-02 13:30:00|2550|2550|2541|2540.5|2550|2550|2541|2540.5|17604
1625232900000|2021-07-02 13:35:00|2541.5|2541|2536.5|2535.5|2543.5|2542.5|2536|2535.5|18922
1625233200000|2021-07-02 13:40:00|2536|2535|2534.5|2534|2536.5|2535.5|2532.5|2532|17421
1625233500000|2021-07-02 13:45:00|2535|2533.5|2532|2531|2535|2534|2530.5|2530|24629
1625233800000|2021-07-02 13:50:00|2532.5|2531.5|2527.5|2526.5|2534.5|2533.5|2526.5|2526|25778
1625234100000|2021-07-02 13:55:00|2527|2526|2527.5|2526.5|2530.5|2530|2523|2522|29124
1625234400000|2021-07-02 14:00:00|2526.5|2526|2526.5|2525.5|2527.5|2526.5|2522.5|2522|13465
1625234700000|2021-07-02 14:05:00|2526|2525|2520.5|2519.5|2526.5|2525.5|2520|2519|11293
1625235000000|2021-07-02 14:10:00|2520|2520|2519|2518.5|2521|2520.5|2518.5|2518|9305
1625235300000|2021-07-02 14:15:00|2519.5|2519|2520|2519|2523.5|2522.5|2519|2518|19601
1625235600000|2021-07-02 14:20:00|2519.5|2518.5|2519.5|2518.5|2520|2519|2515|2514.5|30214
1625235900000|2021-07-02 14:25:00|2520|2519|2522.5|2522|2524|2523|2519.5|2518.5|8592
1625236200000|2021-07-02 14:30:00|2523|2522.5|2521.5|2521|2523.5|2523|2521.5|2520.5|14289
1625236500000|2021-07-02 14:35:00|2522|2521.5|2519|2518.5|2522|2521.5|2517.5|2517|19587
1625236800000|2021-07-02 14:40:00|2519.5|2518|2518.5|2518|2521|2520.5|2518|2517|13579
1625237100000|2021-07-02 14:45:00|2519|2518.5|2516|2515.5|2519|2518.5|2515|2514.5|25382
1625237400000|2021-07-02 14:50:00|2515.5|2515|2514.5|2513.5|2515.5|2515|2512.5|2512|32554
1625237700000|2021-07-02 14:55:00|2514|2514|2510|2509|2514|2514|2508|2507.5|30956
1625238000000|2021-07-02 15:00:00|2509.5|2508.5|2507.5|2507|2510.5|2509.5|2506.5|2505.5|21965
1625238300000|2021-07-02 15:05:00|2508|2507.5|2510|2509.5|2511|2510|2507.5|2507|15759
1625238600000|2021-07-02 15:10:00|2510.5|2510|2507|2506.5|2511|2510.5|2506.5|2505.5|34985
1625238900000|2021-07-02 15:15:00|2506.5|2506|2504|2503.5|2507.5|2506.5|2503|2502.5|60513
1625239200000|2021-07-02 15:20:00|2504.5|2504|2505|2504|2506|2505.5|2503.5|2503|43869
1625239500000|2021-07-02 15:25:00|2504.5|2504.5|2507.5|2506.5|2508|2507|2504.5|2504|72222
1625468400000|2021-07-05 07:00:00|2501.5|2501|2519.5|2518|2522|2520|2501|2498|53102
1625468700000|2021-07-05 07:05:00|2519|2517|2518.5|2517|2525|2523.5|2517|2515.5|14208
1625469000000|2021-07-05 07:10:00|2519.5|2517.5|2514.5|2513|2519.5|2518|2513.5|2512|7546
1625469300000|2021-07-05 07:15:00|2514|2512.5|2522.5|2521|2523.5|2522|2506|2505|22641
1625469600000|2021-07-05 07:20:00|2521|2520.5|2522|2521|2525|2523|2516.5|2515|4227
1625469900000|2021-07-05 07:25:00|2521.5|2520.5|2516|2514|2523.5|2522|2515.5|2513.5|3761
1625470200000|2021-07-05 07:30:00|2515.5|2514.5|2527.5|2526.5|2528.5|2526.5|2514|2512.5|6387
1625470500000|2021-07-05 07:35:00|2526.5|2526|2526.5|2525.5|2530|2529.5|2524.5|2523|11046
1625470800000|2021-07-05 07:40:00|2527|2526|2524|2523|2528.5|2528|2521.5|2520.5|4502
1625471100000|2021-07-05 07:45:00|2523.5|2522.5|2524.5|2523|2529|2528|2521.5|2520|7671
1625471400000|2021-07-05 07:50:00|2524|2523.5|2527|2526|2529|2528|2523.5|2522|8979
1625471700000|2021-07-05 07:55:00|2527.5|2525.5|2529|2528|2532.5|2531|2525|2524|7663
1625472000000|2021-07-05 08:00:00|2528.5|2527.5|2529.5|2528.5|2531|2530|2526|2525.5|5512
1625472300000|2021-07-05 08:05:00|2529|2528|2535.5|2534.5|2536|2535|2528.5|2527|11655
1625472600000|2021-07-05 08:10:00|2536|2534|2539.5|2538.5|2541|2540|2534.5|2533.5|15140
1625472900000|2021-07-05 08:15:00|2540|2539|2536.5|2535.5|2541|2540|2535.5|2534.5|6110
1625473200000|2021-07-05 08:20:00|2537|2536|2539|2538|2539.5|2539|2536|2535|10919
1625473500000|2021-07-05 08:25:00|2538.5|2538.5|2538.5|2537.5|2540|2539.5|2537|2536.5|5836
1625473800000|2021-07-05 08:30:00|2539|2538|2533|2531.5|2541|2540|2531.5|2530.5|25448
1625474100000|2021-07-05 08:35:00|2532.5|2531|2535|2534|2536.5|2535.5|2531.5|2530.5|5201
1625474400000|2021-07-05 08:40:00|2534.5|2533.5|2532.5|2531.5|2535|2534|2530.5|2530|10275
1625474700000|2021-07-05 08:45:00|2533|2532|2533|2532|2535.5|2534.5|2532|2531.5|2643
1625475000000|2021-07-05 08:50:00|2532.5|2532.5|2531.5|2531|2533.5|2532.5|2531.5|2530.5|1819
1625475300000|2021-07-05 08:55:00|2532|2531.5|2532|2531.5|2534.5|2533.5|2531|2530|7895
1625475600000|2021-07-05 09:00:00|2532.5|2531|2530|2529.5|2534|2533|2529|2528|14471
1625475900000|2021-07-05 09:05:00|2530.5|2530|2530.5|2529.5|2532|2531|2528.5|2528|16591
1625476200000|2021-07-05 09:10:00|2531|2530|2532|2531|2533.5|2533|2530.5|2529.5|9925
1625476500000|2021-07-05 09:15:00|2532.5|2531.5|2529.5|2528.5|2534|2532.5|2528|2527.5|6084
1625476800000|2021-07-05 09:20:00|2530|2529|2527.5|2527|2530|2529.5|2527|2526.5|9665
1625477100000|2021-07-05 09:25:00|2527|2526.5|2526|2525|2527.5|2526.5|2523|2522.5|9815
1625477400000|2021-07-05 09:30:00|2525.5|2524.5|2530.5|2529.5|2531.5|2530.5|2524|2523.5|8023
1625477700000|2021-07-05 09:35:00|2530|2529|2528.5|2527.5|2532|2531.5|2527.5|2526.5|11186
1625478000000|2021-07-05 09:40:00|2528|2528|2529|2528.5|2530.5|2529.5|2526.5|2525.5|2759
1625478300000|2021-07-05 09:45:00|2529.5|2529|2530.5|2530|2531.5|2531|2528.5|2528|13526
1625478600000|2021-07-05 09:50:00|2531|2530.5|2534.5|2533.5|2535|2534.5|2531|2530.5|12370
1625478900000|2021-07-05 09:55:00|2535|2534|2535|2534|2537.5|2536.5|2534|2533.5|5514
1625479200000|2021-07-05 10:00:00|2535.5|2534.5|2540|2539|2540.5|2540|2534.5|2534|15462
1625479500000|2021-07-05 10:05:00|2539.5|2538.5|2538|2537.5|2541|2540|2537.5|2536.5|20935
1625479800000|2021-07-05 10:10:00|2537.5|2537|2536|2535.5|2539.5|2539|2536|2535.5|20628
1625480100000|2021-07-05 10:15:00|2536.5|2536|2535|2534|2539.5|2538|2534.5|2533.5|7407
1625480400000|2021-07-05 10:20:00|2535.5|2534.5|2535|2534|2535.5|2535|2533|2532|14258
1625480700000|2021-07-05 10:25:00|2535.5|2534.5|2534|2533|2536|2535|2532.5|2532|4500
1625481000000|2021-07-05 10:30:00|2534.5|2533.5|2535.5|2534.5|2536|2535|2532.5|2531.5|7692
1625481300000|2021-07-05 10:35:00|2535|2535|2534.5|2533.5|2535.5|2535|2532.5|2531.5|9139
1625481600000|2021-07-05 10:40:00|2535|2534|2536.5|2535.5|2537|2536.5|2534.5|2533.5|3926
1625481900000|2021-07-05 10:45:00|2536|2535|2539.5|2538.5|2540|2539.5|2536|2535|5472
1625482200000|2021-07-05 10:50:00|2539|2539|2547.5|2546.5|2547.5|2547|2539|2538.5|47657
1625482500000|2021-07-05 10:55:00|2548|2547|2550.5|2550|2551|2550.5|2547.5|2547|49818
1625482800000|2021-07-05 11:00:00|2550|2549.5|2549|2548.5|2552|2551.5|2548|2547.5|17510
1625483100000|2021-07-05 11:05:00|2549.5|2549|2551.5|2551|2552|2551.5|2549|2549|5199
1625483400000|2021-07-05 11:10:00|2552|2551.5|2552|2551|2556.5|2556|2549|2548|22279
1625483700000|2021-07-05 11:15:00|2552.5|2552|2549.5|2548.5|2553.5|2553|2549.5|2548.5|2671
1625484000000|2021-07-05 11:20:00|2550|2549|2554.5|2554|2556|2555|2550|2549|7562
1625484300000|2021-07-05 11:25:00|2555|2554.5|2556|2555|2556.5|2556|2554.5|2553.5|5241
1625484600000|2021-07-05 11:30:00|2555.5|2554.5|2553.5|2553|2555.5|2555|2551.5|2551|6945
1625484900000|2021-07-05 11:35:00|2553|2552.5|2552.5|2551.5|2555|2554.5|2552.5|2551.5|1214
1625485200000|2021-07-05 11:40:00|2553|2552|2551.5|2550.5|2554.5|2554|2550.5|2550|7610
1625485500000|2021-07-05 11:45:00|2551|2551|2555|2554.5|2555.5|2555|2550|2549.5|14402
1625485800000|2021-07-05 11:50:00|2554.5|2554|2553|2552|2554.5|2554|2552|2551.5|3251
1625486100000|2021-07-05 11:55:00|2553.5|2552.5|2556.5|2555.5|2556.5|2556|2552|2551|26085
1625486400000|2021-07-05 12:00:00|2557|2556|2564|2563|2564|2563|2556.5|2555.5|29446
1625486700000|2021-07-05 12:05:00|2563.5|2563.5|2565|2564.5|2566|2565.5|2563.5|2563|10148
1625487000000|2021-07-05 12:10:00|2565.5|2565|2567|2566|2568.5|2568|2565|2564|14038
1625487300000|2021-07-05 12:15:00|2567.5|2566.5|2569|2568.5|2570|2569|2567|2566.5|10411
1625487600000|2021-07-05 12:20:00|2569.5|2569|2571|2570.5|2573|2572.5|2568|2567.5|23751
1625487900000|2021-07-05 12:25:00|2571.5|2570|2571|2570|2573.5|2572.5|2569.5|2568.5|17405
1625488200000|2021-07-05 12:30:00|2574.5|2570.5|2573.5|2572.5|2575|2574|2571|2570.5|38784
1625488500000|2021-07-05 12:35:00|2574|2573|2567.5|2567|2574|2573|2567|2566.5|11162
1625488800000|2021-07-05 12:40:00|2567|2566.5|2566|2565|2568|2567.5|2564|2563.5|12422
1625489100000|2021-07-05 12:45:00|2565.5|2565.5|2568|2567|2568|2567.5|2565.5|2565|17069
1625489400000|2021-07-05 12:50:00|2567.5|2567.5|2566.5|2565.5|2568.5|2568|2566.5|2565.5|5480
1625489700000|2021-07-05 12:55:00|2567|2566|2566.5|2565.5|2568.5|2567.5|2565.5|2565|7989
1625490000000|2021-07-05 13:00:00|2567|2566|2568|2567.5|2569|2568.5|2566|2565.5|6973
1625490300000|2021-07-05 13:05:00|2567.5|2567|2570|2569.5|2570|2569.5|2566.5|2565.5|8369
1625490600000|2021-07-05 13:10:00|2570.5|2569|2567|2566.5|2570.5|2569|2567|2566|11791
1625490900000|2021-07-05 13:15:00|2567.5|2567|2566.5|2565.5|2568.5|2568|2566.5|2565.5|11740
1625491200000|2021-07-05 13:20:00|2567|2566|2565.5|2564.5|2567|2566.5|2563.5|2562.5|8159
1625491500000|2021-07-05 13:25:00|2565|2564|2565|2564|2566|2565|2563.5|2563|7518
1625491800000|2021-07-05 13:30:00|2564.5|2564.5|2567.5|2566.5|2569.5|2568.5|2564.5|2564|7701
1625492100000|2021-07-05 13:35:00|2567|2566|2567|2566.5|2569|2568|2564.5|2564|11914
1625492400000|2021-07-05 13:40:00|2567.5|2567|2568|2567|2568.5|2568|2566.5|2566|16823
1625492700000|2021-07-05 13:45:00|2567.5|2567.5|2576.5|2576|2578.5|2577.5|2567.5|2566.5|57484
1625493000000|2021-07-05 13:50:00|2576|2575.5|2576.5|2576|2578.5|2578|2575|2574.5|12545
1625493300000|2021-07-05 13:55:00|2576|2575.5|2576.5|2575.5|2578.5|2578|2575|2574.5|10480
1625493600000|2021-07-05 14:00:00|2576|2575|2577|2576|2578|2577|2574|2573.5|17717
1625493900000|2021-07-05 14:05:00|2576.5|2576.5|2576.5|2576|2578|2577|2576|2575.5|3870
1625494200000|2021-07-05 14:10:00|2576|2575.5|2578|2577.5|2578|2577.5|2574|2573.5|11537
1625494500000|2021-07-05 14:15:00|2578.5|2578|2576.5|2575.5|2581|2580.5|2576|2575.5|60296
1625494800000|2021-07-05 14:20:00|2576|2576|2576.5|2576|2577.5|2577|2574|2573|20911
1625495100000|2021-07-05 14:25:00|2577|2576.5|2584|2583|2584.5|2584|2577|2576|43162
1625495400000|2021-07-05 14:30:00|2584.5|2583.5|2587.5|2587|2588|2587.5|2583.5|2582.5|25232
1625495700000|2021-07-05 14:35:00|2588|2586.5|2584|2583.5|2588|2587|2583|2582.5|27114
1625496000000|2021-07-05 14:40:00|2584.5|2584|2582|2581|2587|2586.5|2581.5|2581|16421
1625496300000|2021-07-05 14:45:00|2581.5|2581.5|2579|2578.5|2583|2582|2578|2577|26701
1625496600000|2021-07-05 14:50:00|2579.5|2579|2580|2579.5|2581|2580|2579|2578.5|7219
1625496900000|2021-07-05 14:55:00|2579.5|2579|2574.5|2574|2580|2579|2574.5|2573.5|16768
1625497200000|2021-07-05 15:00:00|2575|2574.5|2574.5|2573.5|2575|2574.5|2572|2571.5|16031
1625497500000|2021-07-05 15:05:00|2574|2574|2571|2570.5|2574|2574|2570.5|2570|9641
1625497800000|2021-07-05 15:10:00|2570.5|2570|2571.5|2570.5|2572|2571.5|2569|2568.5|17861
1625498100000|2021-07-05 15:15:00|2571|2570|2569.5|2569|2571.5|2570.5|2568.5|2568|17868
1625498400000|2021-07-05 15:20:00|2570|2568.5|2569.5|2569|2571.5|2571|2568|2567.5|31409
1625498700000|2021-07-05 15:25:00|2570|2569.5|2569.5|2568.5|2571|2570|2568|2567.5|19148
1625554800000|2021-07-06 07:00:00|2569|2565.5|2560|2557.5|2579|2575|2558.5|2556|33255
1625555100000|2021-07-06 07:05:00|2559.5|2556.5|2560|2557.5|2562.5|2560.5|2552.5|2550.5|15512
1625555400000|2021-07-06 07:10:00|2559.5|2558|2556.5|2554.5|2566|2564|2556|2554.5|10291
1625555700000|2021-07-06 07:15:00|2556|2554|2560|2559|2562.5|2561.5|2554.5|2553|17207
1625556000000|2021-07-06 07:20:00|2560.5|2559.5|2564.5|2563.5|2567|2566|2558.5|2557.5|29958
1625556300000|2021-07-06 07:25:00|2564|2563|2563|2562|2564|2563.5|2560|2559|6268
1625556600000|2021-07-06 07:30:00|2562.5|2562.5|2559|2558|2563|2562.5|2557|2556|21772
1625556900000|2021-07-06 07:35:00|2558.5|2558.5|2557.5|2556.5|2560|2559|2555|2554|24616
1625557200000|2021-07-06 07:40:00|2557|2556|2553.5|2552|2558|2557|2551|2550|28179
1625557500000|2021-07-06 07:45:00|2554|2552.5|2554.5|2553|2560|2559|2551|2550|18241
1625557800000|2021-07-06 07:50:00|2554|2552.5|2551.5|2551|2555|2554|2550|2549.5|9924
1625558100000|2021-07-06 07:55:00|2551|2550.5|2547.5|2546.5|2551|2550.5|2545|2544.5|6549
1625558400000|2021-07-06 08:00:00|2547|2546|2548|2547|2549|2548|2543|2542|5829
1625558700000|2021-07-06 08:05:00|2548.5|2547.5|2551.5|2550.5|2552|2551|2546|2545.5|15513
1625559000000|2021-07-06 08:10:00|2551|2550|2548.5|2547.5|2552|2551|2546.5|2546|4874
1625559300000|2021-07-06 08:15:00|2549|2548|2545.5|2544.5|2549.5|2549|2541|2540.5|18826
1625559600000|2021-07-06 08:20:00|2546|2545.5|2549|2548|2549.5|2549|2546|2545.5|8517
1625559900000|2021-07-06 08:25:00|2548.5|2548.5|2546.5|2545.5|2551|2550|2546.5|2545.5|14079
1625560200000|2021-07-06 08:30:00|2546|2546|2552|2551|2553|2552|2544.5|2544|9010
1625560500000|2021-07-06 08:35:00|2551.5|2550.5|2554.5|2553.5|2555|2554|2549.5|2548.5|7002
1625560800000|2021-07-06 08:40:00|2554|2554|2555|2554.5|2555|2554.5|2552|2551|2867
1625561100000|2021-07-06 08:45:00|2554.5|2554|2556|2555|2556.5|2555.5|2552.5|2551.5|3888
1625561400000|2021-07-06 08:50:00|2555.5|2554.5|2554.5|2553.5|2556|2555|2552|2551.5|6871
1625561700000|2021-07-06 08:55:00|2555|2554|2556|2555|2556.5|2555.5|2554|2553.5|4688
1625562000000|2021-07-06 09:00:00|2555.5|2554.5|2553|2552|2556|2555|2552.5|2551.5|9022
1625562300000|2021-07-06 09:05:00|2553.5|2552.5|2553.5|2552.5|2555.5|2554.5|2550|2549.5|27124
1625562600000|2021-07-06 09:10:00|2553|2552|2548.5|2547.5|2553|2552|2547.5|2546.5|6641
1625562900000|2021-07-06 09:15:00|2548|2547|2543.5|2543|2548|2547.5|2543|2542|5787
1625563200000|2021-07-06 09:20:00|2544|2543.5|2546|2545.5|2547|2546|2541|2540.5|6982
1625563500000|2021-07-06 09:25:00|2545.5|2545|2545|2544.5|2546.5|2545.5|2544|2543|6299
1625563800000|2021-07-06 09:30:00|2545.5|2545|2539|2538|2545.5|2545|2539|2538|18166
1625564100000|2021-07-06 09:35:00|2539.5|2538.5|2543|2542|2543|2542.5|2537.5|2537|28051
1625564400000|2021-07-06 09:40:00|2543.5|2542.5|2548.5|2547.5|2551.5|2550.5|2542|2541|41787
1625564700000|2021-07-06 09:45:00|2549|2548|2546|2545.5|2549|2548|2545|2544|37140
1625565000000|2021-07-06 09:50:00|2546.5|2546|2550|2549.5|2551.5|2550.5|2546|2545.5|31542
1625565300000|2021-07-06 09:55:00|2549.5|2549|2552|2551.5|2553|2552|2549|2548.5|18006
1625565600000|2021-07-06 10:00:00|2551.5|2551|2550.5|2550|2552.5|2551.5|2548|2547|24634
1625565900000|2021-07-06 10:05:00|2551|2550.5|2544|2543.5|2552.5|2552|2544|2543|11980
1625566200000|2021-07-06 10:10:00|2543.5|2543|2541|2540|2545|2544|2539|2538|5444
1625566500000|2021-07-06 10:15:00|2540.5|2540.5|2540.5|2540|2544.5|2543.5|2539|2538|6604
1625566800000|2021-07-06 10:20:00|2541|2538.5|2539|2538.5|2541|2539.5|2538|2537|2302
1625567100000|2021-07-06 10:25:00|2539.5|2539|2539|2538|2541|2540|2537|2536|6125
1625567400000|2021-07-06 10:30:00|2538.5|2537.5|2539|2538|2540.5|2539.5|2536.5|2536|2364
1625567700000|2021-07-06 10:35:00|2539.5|2538.5|2536.5|2535.5|2539.5|2539|2535|2534|3154
1625568000000|2021-07-06 10:40:00|2536|2535|2541|2540|2541.5|2540.5|2535.5|2535|2139
1625568300000|2021-07-06 10:45:00|2541.5|2540.5|2539|2538|2542|2541|2538|2537.5|12291
1625568600000|2021-07-06 10:50:00|2538.5|2537.5|2538.5|2538|2542|2541|2538|2537.5|5567
1625568900000|2021-07-06 10:55:00|2539|2538.5|2537|2536|2540|2539|2535.5|2534.5|11728
1625569200000|2021-07-06 11:00:00|2536.5|2535.5|2537|2536.5|2539.5|2539|2536|2535.5|10414
1625569500000|2021-07-06 11:05:00|2537.5|2537|2536.5|2536|2540|2539|2536.5|2536|3881
1625569800000|2021-07-06 11:10:00|2537|2535.5|2536.5|2535.5|2539|2538|2536.5|2535.5|3235
1625570100000|2021-07-06 11:15:00|2537|2536|2536.5|2535.5|2538|2537|2534.5|2534|5742
1625570400000|2021-07-06 11:20:00|2536|2535|2534.5|2533.5|2536.5|2535|2534|2533.5|1619
1625570700000|2021-07-06 11:25:00|2534|2533|2535|2534.5|2535.5|2534.5|2533.5|2533|3384
1625571000000|2021-07-06 11:30:00|2534.5|2534|2535.5|2534.5|2536|2535|2532.5|2532|8611
1625571300000|2021-07-06 11:35:00|2535|2535|2541|2540|2541|2540.5|2534|2533.5|17842
1625571600000|2021-07-06 11:40:00|2540.5|2539.5|2541|2540|2543|2542.5|2538.5|2537.5|10239
1625571900000|2021-07-06 11:45:00|2540.5|2540.5|2544.5|2544|2544.5|2544|2540.5|2540|11448
1625572200000|2021-07-06 11:50:00|2544|2543.5|2547|2546|2548|2547|2544|2543|5908
1625572500000|2021-07-06 11:55:00|2546.5|2546.5|2544|2543.5|2547.5|2546.5|2544|2543|3507
1625572800000|2021-07-06 12:00:00|2544.5|2544|2548.5|2548|2550|2549|2544.5|2544|7063
1625573100000|2021-07-06 12:05:00|2548|2547.5|2548|2547|2549.5|2549|2547.5|2547|5113
1625573400000|2021-07-06 12:10:00|2547.5|2547.5|2546.5|2545.5|2549|2548|2544.5|2544|8713
1625573700000|2021-07-06 12:15:00|2547|2546|2545|2544.5|2548|2547.5|2544|2543|12328
1625574000000|2021-07-06 12:20:00|2545.5|2545|2545|2544.5|2546|2545.5|2544.5|2544|2316
1625574300000|2021-07-06 12:25:00|2545.5|2545|2546.5|2545.5|2547.5|2546.5|2545|2544.5|14591
1625574600000|2021-07-06 12:30:00|2546|2546|2544.5|2544|2547|2546.5|2543.5|2542.5|5954
1625574900000|2021-07-06 12:35:00|2544|2543.5|2543|2542.5|2544|2543.5|2540.5|2540|3779
1625575200000|2021-07-06 12:40:00|2543.5|2542|2540|2539|2543.5|2542|2539|2538.5|2444
1625575500000|2021-07-06 12:45:00|2540.5|2539.5|2541|2540|2542|2541|2539.5|2538.5|2711
1625575800000|2021-07-06 12:50:00|2540.5|2539.5|2538.5|2537.5|2541.5|2540.5|2538|2537|4939
1625576100000|2021-07-06 12:55:00|2538|2537|2536.5|2536|2539|2538.5|2534.5|2533.5|9263
1625576400000|2021-07-06 13:00:00|2537|2536.5|2535.5|2535|2539|2538|2534.5|2534|4450
1625576700000|2021-07-06 13:05:00|2535|2534.5|2534.5|2533.5|2535.5|2535|2534|2533.5|3320
1625577000000|2021-07-06 13:10:00|2534|2533|2531|2530|2535.5|2534.5|2530.5|2530|12788
1625577300000|2021-07-06 13:15:00|2530.5|2530.5|2531|2530|2533.5|2533|2529.5|2529|13157
1625577600000|2021-07-06 13:20:00|2531.5|2530.5|2532|2531|2532.5|2531.5|2530|2529.5|14883
1625577900000|2021-07-06 13:25:00|2531.5|2530.5|2533|2532.5|2533.5|2533|2530.5|2530|5975
1625578200000|2021-07-06 13:30:00|2532.5|2532|2525.5|2524.5|2533|2532.5|2525|2524.5|32803
1625578500000|2021-07-06 13:35:00|2525|2524|2525.5|2524.5|2525.5|2524.5|2520.5|2520|23274
1625578800000|2021-07-06 13:40:00|2525|2524|2524|2523|2526|2525|2520|2519.5|22820
1625579100000|2021-07-06 13:45:00|2524.5|2523.5|2522.5|2521|2529|2528|2522|2521|17519
1625579400000|2021-07-06 13:50:00|2523|2521.5|2522|2521|2523.5|2522.5|2519.5|2518.5|10855
1625579700000|2021-07-06 13:55:00|2521.5|2520.5|2518.5|2517.5|2521.5|2521|2517|2516|16232
1625580000000|2021-07-06 14:00:00|2519|2516.5|2510|2509|2519|2517.5|2508|2507|37984
1625580300000|2021-07-06 14:05:00|2509.5|2508.5|2504.5|2504|2509.5|2508.5|2504|2503.5|57813
1625580600000|2021-07-06 14:10:00|2505|2504.5|2504.5|2503.5|2507|2506.5|2501|2500.5|46739
1625580900000|2021-07-06 14:15:00|2504|2503|2504.5|2504|2507|2506.5|2500.5|2500|67186
1625581200000|2021-07-06 14:20:00|2504|2503.5|2496|2495|2504.5|2503.5|2493|2492.5|45869
1625581500000|2021-07-06 14:25:00|2495.5|2494.5|2505.5|2504.5|2506|2505|2495|2494.5|85461
1625581800000|2021-07-06 14:30:00|2505|2504|2500.5|2499.5|2505|2504|2497.5|2497|56835
1625582100000|2021-07-06 14:35:00|2500|2500|2507|2506.5|2508|2507|2499|2498|66946
1625582400000|2021-07-06 14:40:00|2506.5|2506|2503|2502|2507|2506.5|2498|2497|49216
1625582700000|2021-07-06 14:45:00|2502.5|2501.5|2496|2495|2503.5|2502|2495.5|2495|37227
1625583000000|2021-07-06 14:50:00|2494.5|2494|2492.5|2491.5|2495|2494|2491|2490.5|84402
1625583300000|2021-07-06 14:55:00|2492|2492|2489|2488.5|2493|2492|2488|2487|46220
1625583600000|2021-07-06 15:00:00|2488.5|2488|2484.5|2483.5|2488.5|2488|2482|2481|52607
1625583900000|2021-07-06 15:05:00|2485|2484|2488|2487|2489|2488.5|2484.5|2483.5|36806
1625584200000|2021-07-06 15:10:00|2487.5|2487.5|2490.5|2490|2492|2491|2486.5|2485.5|44402
1625584500000|2021-07-06 15:15:00|2492|2489.5|2492|2491|2495|2494|2489|2488.5|98434
1625584800000|2021-07-06 15:20:00|2491.5|2490.5|2487|2486.5|2492|2491.5|2486|2485.5|109165
1625585100000|2021-07-06 15:25:00|2487.5|2487|2490|2489|2492|2491|2484|2483|66793
1625641200000|2021-07-07 07:00:00|2501.5|2501|2505.5|2503.5|2515.5|2513.5|2501.5|2501|86151
1625641500000|2021-07-07 07:05:00|2506|2504|2517.5|2515.5|2521|2519|2506|2504|11759
1625641800000|2021-07-07 07:10:00|2518|2516|2524.5|2523.5|2525|2523.5|2513|2511.5|19781
1625642100000|2021-07-07 07:15:00|2525|2524|2528|2526.5|2528.5|2527.5|2520.5|2520|39905
1625642400000|2021-07-07 07:20:00|2527.5|2527|2525|2524|2529.5|2529|2522.5|2521.5|35240
1625642700000|2021-07-07 07:25:00|2525.5|2524.5|2522|2521|2529|2528|2520|2519|25844
1625643000000|2021-07-07 07:30:00|2522.5|2521.5|2513|2512|2524.5|2524|2512.5|2512|16849
1625643300000|2021-07-07 07:35:00|2513.5|2512.5|2506.5|2505.5|2514|2513.5|2505.5|2504|34846
1625643600000|2021-07-07 07:40:00|2507|2506|2510.5|2509.5|2510.5|2510|2506|2505.5|21615
1625643900000|2021-07-07 07:45:00|2510|2509|2506|2505.5|2515|2514|2506|2505|15055
1625644200000|2021-07-07 07:50:00|2505.5|2505|2496.5|2495|2505.5|2505|2496.5|2495|30289
1625644500000|2021-07-07 07:55:00|2497|2495.5|2493|2492.5|2497.5|2497|2490|2489.5|14947
1625644800000|2021-07-07 08:00:00|2493.5|2492|2487|2486|2499|2498.5|2486|2485.5|105736
1625645100000|2021-07-07 08:05:00|2486.5|2485.5|2483.5|2482|2488.5|2487|2481.5|2480.5|22474
1625645400000|2021-07-07 08:10:00|2483|2482.5|2477.5|2476.5|2487.5|2486.5|2477|2476.5|32879
1625645700000|2021-07-07 08:15:00|2478|2477|2485|2483.5|2485.5|2485|2478|2476.5|19188
1625646000000|2021-07-07 08:20:00|2485.5|2484|2481|2480|2486|2485.5|2477|2476.5|26820
1625646300000|2021-07-07 08:25:00|2480.5|2479.5|2481.5|2480.5|2482|2481|2477.5|2477|14242
1625646600000|2021-07-07 08:30:00|2482|2481|2479|2478|2484|2483.5|2477|2476.5|15536
1625646900000|2021-07-07 08:35:00|2479.5|2478.5|2482|2480.5|2482|2481|2475.5|2475|27955
1625647200000|2021-07-07 08:40:00|2481.5|2480|2482|2480.5|2485|2484|2480|2479|19681
1625647500000|2021-07-07 08:45:00|2481.5|2480|2481|2480|2483|2482|2478.5|2478|17926
1625647800000|2021-07-07 08:50:00|2481.5|2480.5|2482.5|2482|2482.5|2482|2478|2477.5|8177
1625648100000|2021-07-07 08:55:00|2482|2481.5|2483|2482|2487.5|2486.5|2481|2480|47862
1625648400000|2021-07-07 09:00:00|2482.5|2482.5|2483|2482|2484.5|2484|2480.5|2479.5|39002
1625648700000|2021-07-07 09:05:00|2483.5|2482.5|2483|2482.5|2484.5|2483.5|2478|2477|40503
1625649000000|2021-07-07 09:10:00|2483.5|2483|2484.5|2484|2485.5|2485|2482.5|2481.5|16410
1625649300000|2021-07-07 09:15:00|2485|2484.5|2486|2485.5|2486.5|2485.5|2485|2484|4792
1625649600000|2021-07-07 09:20:00|2486.5|2486|2486.5|2485.5|2487.5|2487|2485.5|2485|5551
1625649900000|2021-07-07 09:25:00|2487|2486|2484|2483.5|2489|2488.5|2484|2483.5|10574
1625650200000|2021-07-07 09:30:00|2484.5|2484|2492|2491.5|2492.5|2492|2484.5|2483.5|13410
1625650500000|2021-07-07 09:35:00|2492.5|2492|2501.5|2501|2501.5|2501|2492.5|2492|22899
1625650800000|2021-07-07 09:40:00|2502|2500.5|2501|2500|2502|2501.5|2497|2496.5|22396
1625651100000|2021-07-07 09:45:00|2501.5|2500.5|2500.5|2499.5|2502|2501|2498.5|2498|13775
1625651400000|2021-07-07 09:50:00|2500|2499|2501|2500.5|2503.5|2503|2499|2498.5|23717
1625651700000|2021-07-07 09:55:00|2501.5|2501|2502.5|2502|2504|2503.5|2499.5|2499|31931
1625652000000|2021-07-07 10:00:00|2503|2502.5|2499|2498.5|2503.5|2503|2498|2497.5|41335
1625652300000|2021-07-07 10:05:00|2499.5|2499|2497.5|2496.5|2499.5|2499|2495|2494|38440
1625652600000|2021-07-07 10:10:00|2497|2496|2482.5|2482|2497.5|2496.5|2482|2481.5|61104
1625652900000|2021-07-07 10:15:00|2483|2482.5|2482.5|2481.5|2487|2486.5|2479.5|2478.5|22971
1625653200000|2021-07-07 10:20:00|2483|2482|2485.5|2485|2485.5|2485|2481.5|2480.5|17681
1625653500000|2021-07-07 10:25:00|2485|2484.5|2489|2488|2490|2489.5|2485|2484.5|12982
1625653800000|2021-07-07 10:30:00|2489.5|2488.5|2484.5|2483.5|2489.5|2489|2484.5|2483.5|6201
1625654100000|2021-07-07 10:35:00|2485|2484|2484.5|2484|2486|2485|2481.5|2480.5|8169
1625654400000|2021-07-07 10:40:00|2484|2483.5|2487.5|2486.5|2487.5|2487|2483.5|2482.5|10453
1625654700000|2021-07-07 10:45:00|2488|2487|2486.5|2485.5|2489.5|2489|2486|2485.5|11212
1625655000000|2021-07-07 10:50:00|2486|2485|2487.5|2486.5|2488|2487.5|2482.5|2481.5|4041
1625655300000|2021-07-07 10:55:00|2487|2487|2491|2490.5|2491.5|2490.5|2486|2485.5|6535
1625655600000|2021-07-07 11:00:00|2490.5|2490|2491|2490|2494.5|2493.5|2489.5|2489|8672
1625655900000|2021-07-07 11:05:00|2490.5|2490.5|2491.5|2491|2492|2491.5|2490|2489|11326
1625656200000|2021-07-07 11:10:00|2491|2490.5|2487.5|2486.5|2491.5|2490.5|2487|2486|12508
1625656500000|2021-07-07 11:15:00|2488|2487|2489|2488|2489|2488|2484.5|2483.5|12568
1625656800000|2021-07-07 11:20:00|2488.5|2487.5|2487.5|2486.5|2488.5|2488|2486|2485|15572
1625657100000|2021-07-07 11:25:00|2488|2487|2488|2487|2490|2489.5|2486.5|2486|43767
1625657400000|2021-07-07 11:30:00|2487.5|2487.5|2484|2483|2490|2489.5|2483.5|2483|11231
1625657700000|2021-07-07 11:35:00|2484.5|2483.5|2484|2483.5|2486|2485|2483|2482.5|7049
1625658000000|2021-07-07 11:40:00|2483.5|2483|2480|2479.5|2485|2484.5|2479.5|2479|15465
1625658300000|2021-07-07 11:45:00|2480.5|2479|2475.5|2474.5|2481.5|2480.5|2475|2474|37535
1625658600000|2021-07-07 11:50:00|2475|2475|2477|2476|2477.5|2476.5|2473|2472|10884
1625658900000|2021-07-07 11:55:00|2476.5|2475.5|2473|2472.5|2476.5|2475.5|2472.5|2472|10307
1625659200000|2021-07-07 12:00:00|2473.5|2473|2474|2473|2476.5|2475.5|2473|2472.5|8179
1625659500000|2021-07-07 12:05:00|2473.5|2473.5|2475.5|2475|2475.5|2475|2472.5|2472|6392
1625659800000|2021-07-07 12:10:00|2476|2475.5|2475|2474|2477|2476|2474|2473.5|5079
1625660100000|2021-07-07 12:15:00|2474.5|2473.5|2469|2468|2474.5|2473.5|2468.5|2468|35557
1625660400000|2021-07-07 12:20:00|2468.5|2467.5|2469.5|2468.5|2472|2471.5|2467|2466.5|32502
1625660700000|2021-07-07 12:25:00|2470|2469|2468|2467|2470.5|2470|2468|2467|15825
1625661000000|2021-07-07 12:30:00|2467.5|2466.5|2467.5|2467|2469.5|2468.5|2463|2462.5|32050
1625661300000|2021-07-07 12:35:00|2468|2467.5|2466.5|2466|2470.5|2469.5|2466.5|2466|28821
1625661600000|2021-07-07 12:40:00|2466|2465.5|2466.5|2465.5|2468|2467.5|2464|2463.5|15686
1625661900000|2021-07-07 12:45:00|2466|2466|2466.5|2465.5|2470|2469|2464.5|2463.5|19076
1625662200000|2021-07-07 12:50:00|2466|2465|2461|2460.5|2467.5|2466.5|2461|2460|62907
1625662500000|2021-07-07 12:55:00|2461.5|2461|2454.5|2453.5|2462|2461.5|2454|2453|36357
1625662800000|2021-07-07 13:00:00|2455|2454|2461.5|2460.5|2463.5|2462.5|2455|2454|14547
1625663100000|2021-07-07 13:05:00|2461|2460|2461.5|2461|2462|2461.5|2456.5|2455.5|49816
1625663400000|2021-07-07 13:10:00|2462|2461.5|2457.5|2457|2463|2462|2457.5|2457|11130
1625663700000|2021-07-07 13:15:00|2457|2456.5|2462|2461|2462|2461.5|2456.5|2456|24299
1625664000000|2021-07-07 13:20:00|2461.5|2460.5|2461|2459.5|2467|2466.5|2460|2459|53228
1625664300000|2021-07-07 13:25:00|2461.5|2460|2461|2460|2462.5|2462|2459.5|2459|10509
1625664600000|2021-07-07 13:30:00|2460.5|2459.5|2480.5|2479.5|2482.5|2481.5|2459.5|2459|63639
1625664900000|2021-07-07 13:35:00|2480|2479|2477.5|2477|2484.5|2483.5|2477.5|2476|26152
1625665200000|2021-07-07 13:40:00|2478|2477.5|2477|2476|2483.5|2482|2472|2470.5|36715
1625665500000|2021-07-07 13:45:00|2476.5|2475.5|2474.5|2473.5|2481|2479.5|2473.5|2472.5|19207
1625665800000|2021-07-07 13:50:00|2474|2473|2464.5|2463.5|2474.5|2473|2464|2463|20335
1625666100000|2021-07-07 13:55:00|2465|2464|2462.5|2461.5|2466.5|2465.5|2462|2461.5|15718
1625666400000|2021-07-07 14:00:00|2462|2461|2456.5|2455.5|2465|2463.5|2456|2455|19281
1625666700000|2021-07-07 14:05:00|2457|2455|2457.5|2456.5|2460.5|2459.5|2456|2455|33496
1625667000000|2021-07-07 14:10:00|2458|2457|2458|2457|2461|2460.5|2455|2454|58918
1625667300000|2021-07-07 14:15:00|2458.5|2457.5|2458|2457.5|2462.5|2461.5|2457|2456.5|25111
1625667600000|2021-07-07 14:20:00|2458.5|2457|2452|2451|2459|2458|2450.5|2450|20705
1625667900000|2021-07-07 14:25:00|2451.5|2451.5|2446|2445|2452|2451.5|2444.5|2443.5|36508
1625668200000|2021-07-07 14:30:00|2446.5|2445.5|2441|2440|2447.5|2446.5|2441|2440|25000
1625668500000|2021-07-07 14:35:00|2441.5|2440.5|2445.5|2444.5|2450.5|2449.5|2441|2440.5|24365
1625668800000|2021-07-07 14:40:00|2445|2444|2444.5|2443.5|2448.5|2448|2444.5|2443.5|52928
1625669100000|2021-07-07 14:45:00|2444|2443|2440|2439.5|2447|2446|2439.5|2438.5|60904
1625669400000|2021-07-07 14:50:00|2439.5|2439|2440|2439|2441.5|2440.5|2436.5|2436|21619
1625669700000|2021-07-07 14:55:00|2440.5|2438.5|2446|2445|2446.5|2445.5|2438.5|2437.5|17591
1625670000000|2021-07-07 15:00:00|2445.5|2445.5|2446|2445.5|2447.5|2446.5|2441.5|2440.5|41066
1625670300000|2021-07-07 15:05:00|2446.5|2446.5|2450|2449.5|2455|2454|2446|2446.5|70919
1625670600000|2021-07-07 15:10:00|2449.5|2449|2451|2450.5|2455.5|2454.5|2449.5|2448.5|20196
1625670900000|2021-07-07 15:15:00|2451.5|2451|2452.5|2452|2453|2452.5|2449.5|2449|27801
1625671200000|2021-07-07 15:20:00|2453|2452.5|2455|2454.5|2457|2456.5|2452.5|2452|72806
1625671500000|2021-07-07 15:25:00|2455.5|2455|2461.5|2460.5|2462.5|2462|2455.5|2455|38959
1625727600000|2021-07-08 07:00:00|2437.5|2435.5|2423|2420|2437.5|2435.5|2419.5|2418|157281
1625727900000|2021-07-08 07:05:00|2422.5|2419.5|2431|2429|2431.5|2429.5|2420|2418.5|38316
1625728200000|2021-07-08 07:10:00|2430.5|2429.5|2426|2424|2438.5|2436|2424|2422.5|24154
1625728500000|2021-07-08 07:15:00|2426.5|2424.5|2425|2424|2428|2427.5|2421|2420|60575
1625728800000|2021-07-08 07:20:00|2424.5|2423.5|2422|2421|2427|2426|2416.5|2415.5|87194
1625729100000|2021-07-08 07:25:00|2422.5|2420.5|2422|2421|2426|2425|2414.5|2413.5|34707
1625729400000|2021-07-08 07:30:00|2421.5|2421.5|2421|2420|2422|2421.5|2413.5|2412|20221
1625729700000|2021-07-08 07:35:00|2420.5|2419.5|2409|2408|2420.5|2419.5|2408.5|2408|68736
1625730000000|2021-07-08 07:40:00|2409.5|2408.5|2406|2405|2410|2409|2404|2403.5|32371
1625730300000|2021-07-08 07:45:00|2405.5|2404.5|2402.5|2402|2406|2405|2393|2391.5|161995
1625730600000|2021-07-08 07:50:00|2403|2401.5|2395|2393.5|2403|2402.5|2392|2391|35978
1625730900000|2021-07-08 07:55:00|2394|2394|2397|2396.5|2398.5|2397.5|2390.5|2390|79121
1625731200000|2021-07-08 08:00:00|2396.5|2396|2393|2392|2399|2398|2391.5|2390.5|99423
1625731500000|2021-07-08 08:05:00|2392.5|2391.5|2394|2392.5|2397.5|2397|2391|2390|35427
1625731800000|2021-07-08 08:10:00|2393.5|2392|2390|2389.5|2393.5|2392.5|2386|2385|113099
1625732100000|2021-07-08 08:15:00|2389.5|2389|2388|2387.5|2390|2389|2384|2383|73987
1625732400000|2021-07-08 08:20:00|2387.5|2387|2372|2371.5|2387.5|2387|2372|2371.5|86057
1625732700000|2021-07-08 08:25:00|2371.5|2371|2371|2370.5|2374|2373|2367.5|2366.5|74052
1625733000000|2021-07-08 08:30:00|2370.5|2370|2369|2368|2373|2372.5|2368.5|2367|38247
1625733300000|2021-07-08 08:35:00|2368.5|2367.5|2367.5|2366.5|2376.5|2375.5|2365|2364|54985
1625733600000|2021-07-08 08:40:00|2368|2367|2362.5|2361.5|2369|2368|2362|2361|81276
1625733900000|2021-07-08 08:45:00|2362|2361|2365.5|2364.5|2366.5|2365.5|2356|2355|85587
1625734200000|2021-07-08 08:50:00|2366|2365|2369.5|2368.5|2369.5|2368.5|2361.5|2361|44165
1625734500000|2021-07-08 08:55:00|2370|2369|2373.5|2372.5|2379|2378|2369.5|2369|56733
1625734800000|2021-07-08 09:00:00|2373|2372|2376.5|2375.5|2379.5|2378.5|2371.5|2371|70148
1625735100000|2021-07-08 09:05:00|2377|2376|2374|2373|2379|2378|2372.5|2371.5|28749
1625735400000|2021-07-08 09:10:00|2374.5|2373.5|2381|2380|2381.5|2380.5|2372.5|2371|28046
1625735700000|2021-07-08 09:15:00|2380.5|2379.5|2375|2374|2382|2381|2374.5|2373.5|71214
1625736000000|2021-07-08 09:20:00|2374.5|2373.5|2368.5|2367.5|2375|2374|2366.5|2366|27902
1625736300000|2021-07-08 09:25:00|2368|2367|2372.5|2371.5|2373|2372|2366|2365.5|35810
1625736600000|2021-07-08 09:30:00|2372|2372|2375|2374|2379|2377.5|2372|2372|13183
1625736900000|2021-07-08 09:35:00|2375.5|2374.5|2376|2375|2378.5|2377.5|2375|2374|19696
1625737200000|2021-07-08 09:40:00|2376.5|2375.5|2375|2374|2379|2378|2372.5|2371.5|19491
1625737500000|2021-07-08 09:45:00|2375.5|2374.5|2384.5|2384|2387|2386|2375|2374.5|19418
1625737800000|2021-07-08 09:50:00|2385|2383.5|2376|2375.5|2385|2384|2376|2375.5|26025
1625738100000|2021-07-08 09:55:00|2375.5|2375|2371|2370|2376.5|2376|2370.5|2370|28623
1625738400000|2021-07-08 10:00:00|2370.5|2369.5|2373.5|2372.5|2375|2374|2368|2367.5|25160
1625738700000|2021-07-08 10:05:00|2373|2372|2370|2369.5|2375.5|2375|2370|2369|20343
1625739000000|2021-07-08 10:10:00|2369.5|2369|2369|2368.5|2372|2371|2367|2366|12577
1625739300000|2021-07-08 10:15:00|2369.5|2369|2371|2370.5|2371.5|2370.5|2367|2366.5|51067
1625739600000|2021-07-08 10:20:00|2370.5|2370|2367.5|2366.5|2371|2370|2366|2365.5|34845
1625739900000|2021-07-08 10:25:00|2367|2366|2362.5|2361.5|2367.5|2366.5|2361|2360.5|16868
1625740200000|2021-07-08 10:30:00|2362|2361|2364|2363|2365.5|2364.5|2360.5|2360|25665
1625740500000|2021-07-08 10:35:00|2363.5|2362.5|2366|2365|2368|2367.5|2363|2362.5|29409
1625740800000|2021-07-08 10:40:00|2366.5|2364.5|2363|2362|2366.5|2365.5|2362|2361|10368
1625741100000|2021-07-08 10:45:00|2362.5|2361.5|2366.5|2365.5|2369.5|2369|2362|2361.5|15191
1625741400000|2021-07-08 10:50:00|2366|2365|2371|2370|2371.5|2371|2364|2363|26327
1625741700000|2021-07-08 10:55:00|2370.5|2369.5|2374.5|2373.5|2376|2375|2368.5|2368|62203
1625742000000|2021-07-08 11:00:00|2375|2374|2374.5|2373.5|2380|2378.5|2373|2372|50750
1625742300000|2021-07-08 11:05:00|2374|2373|2372.5|2371.5|2374.5|2373.5|2370|2369|27566
1625742600000|2021-07-08 11:10:00|2373|2372|2367|2366|2373.5|2372.5|2365|2364|49342
1625742900000|2021-07-08 11:15:00|2367.5|2366.5|2364.5|2363.5|2368|2367|2363.5|2362.5|35566
1625743200000|2021-07-08 11:20:00|2364|2363|2370|2369|2370|2369|2362.5|2361.5|33434
1625743500000|2021-07-08 11:25:00|2369.5|2369.5|2372|2371|2373|2372|2365.5|2364.5|22996
1625743800000|2021-07-08 11:30:00|2371.5|2370.5|2370.5|2369.5|2372|2371.5|2366.5|2365.5|11243
1625744100000|2021-07-08 11:35:00|2370|2369|2372|2371|2372.5|2372|2368|2367|14322
1625744400000|2021-07-08 11:40:00|2372.5|2371.5|2374.5|2374|2375|2374.5|2370.5|2369.5|7087
1625744700000|2021-07-08 11:45:00|2375|2373.5|2379.5|2378|2381|2380|2374.5|2373.5|22526
1625745000000|2021-07-08 11:50:00|2379|2377.5|2377.5|2377|2382|2381.5|2377.5|2377|5582
1625745300000|2021-07-08 11:55:00|2378|2377.5|2378.5|2378|2381|2380|2376|2375|22247
1625745600000|2021-07-08 12:00:00|2379|2378.5|2375.5|2374.5|2379.5|2378.5|2374.5|2373.5|43948
1625745900000|2021-07-08 12:05:00|2375|2375|2375.5|2375|2376|2375|2371.5|2371|39053
1625746200000|2021-07-08 12:10:00|2375|2374.5|2374.5|2374|2376.5|2376|2372|2371.5|20831
1625746500000|2021-07-08 12:15:00|2375|2374.5|2377.5|2377|2378|2377.5|2373|2372.5|45513
1625746800000|2021-07-08 12:20:00|2378|2377.5|2385|2383.5|2386|2385.5|2378|2377.5|24106
1625747100000|2021-07-08 12:25:00|2384.5|2383|2386.5|2385.5|2393.5|2392|2383.5|2382|29184
1625747400000|2021-07-08 12:30:00|2386|2385|2383.5|2382.5|2391|2390.5|2382.5|2382|11780
1625747700000|2021-07-08 12:35:00|2383|2382|2388|2387|2388|2387|2379|2378|14320
1625748000000|2021-07-08 12:40:00|2387.5|2386.5|2388.5|2388|2391|2390|2386.5|2385.5|6519
1625748300000|2021-07-08 12:45:00|2389|2387.5|2389|2388|2391|2390.5|2386.5|2386|9799
1625748600000|2021-07-08 12:50:00|2389.5|2388.5|2388|2387|2389.5|2388.5|2385.5|2385|11585
1625748900000|2021-07-08 12:55:00|2387.5|2386.5|2379.5|2379|2387.5|2386.5|2379.5|2378.5|36717
1625749200000|2021-07-08 13:00:00|2380|2379.5|2376.5|2375.5|2380.5|2380|2373.5|2372.5|23640
1625749500000|2021-07-08 13:05:00|2376|2375|2374.5|2374|2376.5|2376|2373.5|2372.5|30820
1625749800000|2021-07-08 13:10:00|2375|2373.5|2373|2372|2377.5|2376.5|2371.5|2370.5|48255
1625750100000|2021-07-08 13:15:00|2372.5|2371.5|2371|2370|2374.5|2374|2370.5|2370|18940
1625750400000|2021-07-08 13:20:00|2370.5|2370.5|2375.5|2375|2376|2375.5|2370.5|2370|22305
1625750700000|2021-07-08 13:25:00|2376|2375.5|2382.5|2381.5|2382.5|2381.5|2374|2373|36128
1625751000000|2021-07-08 13:30:00|2383|2382|2390|2389.5|2397.5|2396.5|2383|2382|60704
1625751300000|2021-07-08 13:35:00|2390.5|2389|2378.5|2377.5|2390.5|2389|2378|2377|22675
1625751600000|2021-07-08 13:40:00|2379|2378|2371.5|2371|2381.5|2380|2370|2369|30211
1625751900000|2021-07-08 13:45:00|2371|2370.5|2377.5|2376.5|2378|2377|2368.5|2367.5|25925
1625752200000|2021-07-08 13:50:00|2377|2377|2381.5|2380|2382.5|2381|2374.5|2373.5|18309
1625752500000|2021-07-08 13:55:00|2382|2380.5|2380|2379|2382.5|2381.5|2373.5|2372.5|24486
1625752800000|2021-07-08 14:00:00|2379.5|2379.5|2377|2376|2379.5|2379.5|2369.5|2368.5|42933
1625753100000|2021-07-08 14:05:00|2377.5|2376.5|2376|2375|2384.5|2383.5|2374|2373|46034
1625753400000|2021-07-08 14:10:00|2376.5|2374.5|2368.5|2367.5|2378|2377|2368|2366.5|37007
1625753700000|2021-07-08 14:15:00|2369|2368|2375|2374|2379|2378|2369|2368|28365
1625754000000|2021-07-08 14:20:00|2374.5|2373.5|2373.5|2372.5|2377|2376|2371|2370.5|19131
1625754300000|2021-07-08 14:25:00|2374|2373|2381|2380|2381|2380|2370|2369|47640
1625754600000|2021-07-08 14:30:00|2380.5|2379.5|2376.5|2375.5|2388|2387|2376|2375|25214
1625754900000|2021-07-08 14:35:00|2377|2376|2374.5|2373.5|2380.5|2379.5|2373|2372.5|31262
1625755200000|2021-07-08 14:40:00|2375|2374|2383.5|2382.5|2384|2383|2371.5|2370.5|24467
1625755500000|2021-07-08 14:45:00|2383|2382|2380|2379|2383.5|2382|2374|2373|19340
1625755800000|2021-07-08 14:50:00|2379.5|2378.5|2384.5|2383.5|2386|2385.5|2377|2376|35976
1625756100000|2021-07-08 14:55:00|2384|2383|2382.5|2381|2384|2383|2378|2377|22686
1625756400000|2021-07-08 15:00:00|2382|2381.5|2390|2389|2392.5|2391|2382|2381|36418
1625756700000|2021-07-08 15:05:00|2390.5|2389.5|2390.5|2390|2394|2393|2390|2389|43708
1625757000000|2021-07-08 15:10:00|2391|2390.5|2388|2387|2395|2394.5|2388|2387|48373
1625757300000|2021-07-08 15:15:00|2387.5|2386.5|2385.5|2384.5|2388|2387|2381.5|2381|52050
1625757600000|2021-07-08 15:20:00|2386|2385|2391.5|2390.5|2395|2393.5|2386|2385|61444
1625757900000|2021-07-08 15:25:00|2391|2390|2389.5|2388|2392.5|2392|2388|2386.5|57991
1625814000000|2021-07-09 07:00:00|2418.5|2415|2424.5|2423|2430|2428|2418.5|2415|101173
1625814300000|2021-07-09 07:05:00|2425|2422.5|2428|2426|2430|2428|2419.5|2417|27673
1625814600000|2021-07-09 07:10:00|2428.5|2426.5|2416.5|2415.5|2429|2427.5|2416|2414.5|16923
1625814900000|2021-07-09 07:15:00|2417|2416|2419|2417.5|2422|2421|2410.5|2409.5|38644
1625815200000|2021-07-09 07:20:00|2418.5|2417|2431|2429.5|2437.5|2437|2416.5|2415.5|44818
1625815500000|2021-07-09 07:25:00|2430.5|2429|2411|2409.5|2432.5|2431|2410|2408.5|15779
1625815800000|2021-07-09 07:30:00|2410.5|2410.5|2412.5|2412|2413.5|2412.5|2408|2406.5|24824
1625816100000|2021-07-09 07:35:00|2413|2412.5|2414.5|2413|2421.5|2420|2413|2412.5|18895
1625816400000|2021-07-09 07:40:00|2414|2413.5|2413|2412.5|2418|2417|2413|2412.5|19439
1625816700000|2021-07-09 07:45:00|2413.5|2413|2416|2414.5|2419.5|2419|2413.5|2412.5|20501
1625817000000|2021-07-09 07:50:00|2416.5|2415|2427|2426|2429.5|2428.5|2412|2411|38321
1625817300000|2021-07-09 07:55:00|2426.5|2425.5|2418|2417|2429|2427.5|2416|2415|11799
1625817600000|2021-07-09 08:00:00|2418.5|2417.5|2422.5|2422|2425.5|2425|2418.5|2417|21340
1625817900000|2021-07-09 08:05:00|2423|2422.5|2426.5|2425.5|2429.5|2428.5|2423|2422.5|18718
1625818200000|2021-07-09 08:10:00|2427|2426|2429|2428.5|2433|2431.5|2424|2423|38232
1625818500000|2021-07-09 08:15:00|2429.5|2428|2428|2427.5|2430|2429|2423.5|2423|7425
1625818800000|2021-07-09 08:20:00|2428.5|2428|2426.5|2426|2431|2430|2425|2424|14869
1625819100000|2021-07-09 08:25:00|2426|2425.5|2429.5|2428|2430.5|2429.5|2424|2423.5|16603
1625819400000|2021-07-09 08:30:00|2429|2428.5|2443.5|2442|2444|2443|2429|2428.5|28835
1625819700000|2021-07-09 08:35:00|2443|2442.5|2441.5|2440.5|2444|2443|2437.5|2436.5|17014
1625820000000|2021-07-09 08:40:00|2442|2441|2438.5|2437.5|2442|2441|2436|2435|14979
1625820300000|2021-07-09 08:45:00|2439|2438|2445|2444|2447.5|2446.5|2436.5|2435.5|24507
1625820600000|2021-07-09 08:50:00|2444.5|2443.5|2446.5|2445.5|2450|2449|2442.5|2442|7907
1625820900000|2021-07-09 08:55:00|2446|2445|2446.5|2445|2449.5|2448.5|2442.5|2442|10595
1625821200000|2021-07-09 09:00:00|2446|2445.5|2452|2450.5|2452|2451|2444.5|2444|29315
1625821500000|2021-07-09 09:05:00|2451.5|2451|2453|2452|2456|2455.5|2451|2450|26194
1625821800000|2021-07-09 09:10:00|2453.5|2452.5|2459|2458.5|2459|2458.5|2452.5|2451.5|20075
1625822100000|2021-07-09 09:15:00|2459.5|2459|2455.5|2454.5|2463|2462.5|2452.5|2451.5|33572
1625822400000|2021-07-09 09:20:00|2456|2454|2454|2453|2459|2458|2452|2451|14744
1625822700000|2021-07-09 09:25:00|2453.5|2452.5|2452.5|2451.5|2457.5|2456.5|2451.5|2450.5|15690
1625823000000|2021-07-09 09:30:00|2453|2452|2455.5|2454.5|2459.5|2459|2451.5|2450.5|17721
1625823300000|2021-07-09 09:35:00|2456|2455|2449.5|2448.5|2456|2455|2449.5|2448.5|5342
1625823600000|2021-07-09 09:40:00|2450|2449|2454|2453|2454.5|2453.5|2450|2449|6416
1625823900000|2021-07-09 09:45:00|2454.5|2453.5|2451|2450.5|2454.5|2454|2448.5|2447.5|10323
1625824200000|2021-07-09 09:50:00|2450.5|2450|2450|2449.5|2453|2452|2449|2448|15032
1625824500000|2021-07-09 09:55:00|2450.5|2450|2446.5|2445.5|2450.5|2450|2446|2445|15522
1625824800000|2021-07-09 10:00:00|2447|2446|2451.5|2451|2452.5|2451.5|2446|2445.5|13716
1625825100000|2021-07-09 10:05:00|2452|2451.5|2459.5|2458.5|2460|2459.5|2451.5|2451|68174
1625825400000|2021-07-09 10:10:00|2459|2458|2455|2454.5|2460|2459|2455|2454.5|11680
1625825700000|2021-07-09 10:15:00|2455.5|2454|2460|2459|2461.5|2460.5|2455|2454|15076
1625826000000|2021-07-09 10:20:00|2460.5|2459.5|2464|2463|2465|2464|2459.5|2458.5|22484
1625826300000|2021-07-09 10:25:00|2463.5|2462.5|2459.5|2458.5|2464.5|2464|2459|2458.5|7058
1625826600000|2021-07-09 10:30:00|2460|2459|2460|2459.5|2462|2461|2459.5|2459|8559
1625826900000|2021-07-09 10:35:00|2460.5|2460|2456|2455.5|2463|2462.5|2455.5|2455|6508
1625827200000|2021-07-09 10:40:00|2456.5|2456|2455.5|2455|2458|2457|2455|2454|24441
1625827500000|2021-07-09 10:45:00|2455|2454.5|2457|2456|2458|2457.5|2454.5|2453.5|21465
1625827800000|2021-07-09 10:50:00|2456.5|2455.5|2456|2455.5|2458|2457.5|2455.5|2454.5|6378
1625828100000|2021-07-09 10:55:00|2455.5|2455|2455.5|2454.5|2456|2455.5|2453.5|2453|8518
1625828400000|2021-07-09 11:00:00|2456|2455|2455.5|2455|2457|2456.5|2454|2453|7526
1625828700000|2021-07-09 11:05:00|2456|2455.5|2455|2454|2457.5|2456.5|2452.5|2451.5|15960
1625829000000|2021-07-09 11:10:00|2454.5|2453.5|2460|2459|2463|2462.5|2454|2453.5|46757
1625829300000|2021-07-09 11:15:00|2459.5|2458.5|2464.5|2464|2465.5|2465|2459.5|2458.5|13757
1625829600000|2021-07-09 11:20:00|2464|2463.5|2465.5|2464.5|2466|2465|2463|2462.5|10585
1625829900000|2021-07-09 11:25:00|2466|2465|2462.5|2461.5|2466|2465|2462|2461|15284
1625830200000|2021-07-09 11:30:00|2463|2462|2463|2462|2465.5|2465|2461|2460.5|39207
1625830500000|2021-07-09 11:35:00|2462.5|2461.5|2464.5|2463.5|2465|2464.5|2461|2460|31418
1625830800000|2021-07-09 11:40:00|2464|2463|2464.5|2463.5|2465.5|2465|2462.5|2462|23372
1625831100000|2021-07-09 11:45:00|2464|2464|2461.5|2460.5|2466|2465.5|2460.5|2460|26868
1625831400000|2021-07-09 11:50:00|2461|2461|2463|2462|2463|2462|2459.5|2459|17673
1625831700000|2021-07-09 11:55:00|2462.5|2462.5|2463|2462|2464|2463.5|2460.5|2459.5|10904
1625832000000|2021-07-09 12:00:00|2463.5|2462.5|2460|2459.5|2464|2463|2458.5|2458|18264
1625832300000|2021-07-09 12:05:00|2459.5|2459|2458.5|2457.5|2460|2459.5|2455.5|2454.5|17093
1625832600000|2021-07-09 12:10:00|2458|2457|2462.5|2462|2463.5|2462.5|2457.5|2456.5|32718
1625832900000|2021-07-09 12:15:00|2462|2461.5|2461.5|2460.5|2462.5|2462|2459|2458|12863
1625833200000|2021-07-09 12:20:00|2461|2460|2459|2458.5|2463|2462.5|2459|2458.5|11301
1625833500000|2021-07-09 12:25:00|2459.5|2459|2457|2456|2461|2460|2455|2454|14957
1625833800000|2021-07-09 12:30:00|2457.5|2456.5|2456|2455.5|2457.5|2457|2454.5|2454|7410
1625834100000|2021-07-09 12:35:00|2455.5|2455|2458.5|2458|2459|2458.5|2453.5|2452.5|19860
1625834400000|2021-07-09 12:40:00|2459|2458.5|2460.5|2459.5|2463.5|2463|2458.5|2457.5|11129
1625834700000|2021-07-09 12:45:00|2460|2459|2462|2461.5|2463|2462.5|2458.5|2458|7887
1625835000000|2021-07-09 12:50:00|2461.5|2461|2459.5|2458.5|2463.5|2462.5|2457.5|2457|18473
1625835300000|2021-07-09 12:55:00|2459|2458|2456.5|2456|2461.5|2460.5|2456.5|2455.5|38841
1625835600000|2021-07-09 13:00:00|2457|2455.5|2459|2458|2460|2459|2454.5|2453.5|23677
1625835900000|2021-07-09 13:05:00|2459.5|2458.5|2464|2463|2466|2465|2459|2458|37276
1625836200000|2021-07-09 13:10:00|2464.5|2463.5|2463.5|2462.5|2464.5|2464|2462|2461|12752
1625836500000|2021-07-09 13:15:00|2463|2463|2465.5|2465|2466.5|2466|2463|2462|8165
1625836800000|2021-07-09 13:20:00|2465|2464.5|2468|2467.5|2468.5|2468|2464.5|2464|41882
1625837100000|2021-07-09 13:25:00|2468.5|2468|2467|2466.5|2470|2469.5|2467|2466.5|45900
1625837400000|2021-07-09 13:30:00|2466.5|2466|2449|2448|2471|2470.5|2447.5|2447|56491
1625837700000|2021-07-09 13:35:00|2449.5|2448.5|2453.5|2453|2457.5|2456.5|2449.5|2448.5|18077
1625838000000|2021-07-09 13:40:00|2454.5|2453.5|2459.5|2458.5|2462.5|2461.5|2454|2453.5|19544
1625838300000|2021-07-09 13:45:00|2460|2459|2450.5|2449.5|2460|2459|2449|2448|25428
1625838600000|2021-07-09 13:50:00|2451|2450|2460.5|2459.5|2462|2461|2451|2450|16346
1625838900000|2021-07-09 13:55:00|2461|2460|2465.5|2463.5|2465.5|2464.5|2461|2460|18234
1625839200000|2021-07-09 14:00:00|2465|2464|2467|2466.5|2469.5|2469|2465|2464|21563
1625839500000|2021-07-09 14:05:00|2466.5|2466|2471|2470|2476|2475.5|2466|2465|38189
1625839800000|2021-07-09 14:10:00|2470.5|2469.5|2466|2465.5|2471.5|2470.5|2463.5|2462.5|25761
1625840100000|2021-07-09 14:15:00|2465.5|2465|2464.5|2464|2468|2467|2462.5|2462|65661
1625840400000|2021-07-09 14:20:00|2465|2463.5|2469|2468|2470|2469.5|2463|2462.5|51952
1625840700000|2021-07-09 14:25:00|2469.5|2468.5|2468|2467.5|2471.5|2470.5|2464.5|2463.5|17112
1625841000000|2021-07-09 14:30:00|2468.5|2467|2467.5|2467|2474|2473.5|2467.5|2466.5|16291
1625841300000|2021-07-09 14:35:00|2468|2467.5|2476.5|2475.5|2477.5|2477|2468|2467|24294
1625841600000|2021-07-09 14:40:00|2476|2475|2479|2478.5|2479.5|2479|2474.5|2474|20792
1625841900000|2021-07-09 14:45:00|2478.5|2478|2483|2482.5|2483|2482.5|2477.5|2477|55165
1625842200000|2021-07-09 14:50:00|2483.5|2483|2482|2481.5|2487|2486|2481|2480.5|29095
1625842500000|2021-07-09 14:55:00|2482.5|2482|2481|2480.5|2484|2483|2479|2478|28146
1625842800000|2021-07-09 15:00:00|2481.5|2481|2482.5|2482|2484.5|2484|2480|2479.5|39454
1625843100000|2021-07-09 15:05:00|2483|2482.5|2483.5|2483|2485.5|2485|2482.5|2482|22361
1625843400000|2021-07-09 15:10:00|2483|2482.5|2481|2480|2485|2484|2480|2479|73794
1625843700000|2021-07-09 15:15:00|2480.5|2479.5|2481|2480.5|2482|2481.5|2477|2476.5|29487
1625844000000|2021-07-09 15:20:00|2481.5|2481|2478.5|2478|2485|2484.5|2478.5|2478|41217
1625844300000|2021-07-09 15:25:00|2479|2477.5|2482.5|2481.5|2483|2482|2478|2477.5|36612
1626073200000|2021-07-12 07:00:00|2477.5|2474.5|2467|2464.5|2484.5|2481|2466|2462.5|64515
1626073500000|2021-07-12 07:05:00|2466.5|2464|2450|2448|2467.5|2464.5|2449.5|2448|54225
1626073800000|2021-07-12 07:10:00|2449.5|2447.5|2444.5|2442.5|2456|2454|2444|2441.5|41457
1626074100000|2021-07-12 07:15:00|2445|2443|2447.5|2446|2447.5|2446|2442.5|2441.5|11853
1626074400000|2021-07-12 07:20:00|2447|2445.5|2441.5|2440.5|2450|2448.5|2439.5|2438|11191
1626074700000|2021-07-12 07:25:00|2442|2441|2440|2438.5|2444.5|2444|2439|2438|21305
1626075000000|2021-07-12 07:30:00|2439.5|2438|2433.5|2432.5|2439.5|2438.5|2433|2432.5|27463
1626075300000|2021-07-12 07:35:00|2434|2433|2433|2432|2435.5|2434.5|2431|2430|36481
1626075600000|2021-07-12 07:40:00|2432.5|2431.5|2429|2428|2438.5|2437.5|2428.5|2428|25145
1626075900000|2021-07-12 07:45:00|2428.5|2427.5|2431|2430|2431.5|2430.5|2426.5|2425.5|49271
1626076200000|2021-07-12 07:50:00|2430.5|2429.5|2430.5|2429.5|2431|2430|2423.5|2423|9924
1626076500000|2021-07-12 07:55:00|2431|2430|2426|2425|2433.5|2432.5|2426|2425|13538
1626076800000|2021-07-12 08:00:00|2425.5|2424.5|2427|2426|2431.5|2430.5|2424.5|2423.5|9008
1626077100000|2021-07-12 08:05:00|2426.5|2425.5|2434.5|2433.5|2435|2433.5|2426.5|2425.5|7744
1626077400000|2021-07-12 08:10:00|2434|2434|2442.5|2441|2443|2442|2434|2433|51942
1626077700000|2021-07-12 08:15:00|2442|2440.5|2443.5|2442.5|2443.5|2442.5|2438.5|2438|7001
1626078000000|2021-07-12 08:20:00|2444|2443|2443|2442|2445|2444|2439.5|2438.5|12219
1626078300000|2021-07-12 08:25:00|2442.5|2441.5|2436.5|2435|2442.5|2442|2436|2435|14232
1626078600000|2021-07-12 08:30:00|2437|2435.5|2439|2438|2440|2439|2435.5|2435|4441
1626078900000|2021-07-12 08:35:00|2439.5|2438.5|2441.5|2441|2442|2441.5|2437|2436|7411
1626079200000|2021-07-12 08:40:00|2441|2440.5|2438.5|2437|2442|2441.5|2435.5|2435|5900
1626079500000|2021-07-12 08:45:00|2438|2436.5|2439.5|2438.5|2442.5|2441.5|2436|2435|4352
1626079800000|2021-07-12 08:50:00|2440|2439|2437|2436|2441|2439.5|2434.5|2434|6672
1626080100000|2021-07-12 08:55:00|2436.5|2435.5|2434|2433.5|2436.5|2435.5|2431.5|2431|4576
1626080400000|2021-07-12 09:00:00|2433.5|2433|2430.5|2430|2434|2433|2430.5|2430|7331
1626080700000|2021-07-12 09:05:00|2431|2430.5|2425.5|2424.5|2432.5|2432|2425|2424|8447
1626081000000|2021-07-12 09:10:00|2425|2424|2424|2423|2427|2426|2424|2423|3712
1626081300000|2021-07-12 09:15:00|2423.5|2422.5|2422|2421.5|2425.5|2424.5|2421.5|2420.5|7514
1626081600000|2021-07-12 09:20:00|2422.5|2421|2421|2420|2423|2422.5|2419|2418.5|10367
1626081900000|2021-07-12 09:25:00|2420.5|2419.5|2422.5|2421.5|2423|2422|2420|2419|5866
1626082200000|2021-07-12 09:30:00|2422|2421|2424.5|2424|2425|2424.5|2422|2421|6748
1626082500000|2021-07-12 09:35:00|2425|2423.5|2426.5|2426|2428|2427.5|2424.5|2423.5|10800
1626082800000|2021-07-12 09:40:00|2427|2425.5|2421|2420|2427|2426|2420.5|2420|4525
1626083100000|2021-07-12 09:45:00|2421.5|2420.5|2419.5|2418.5|2423.5|2422.5|2417|2416|8143
1626083400000|2021-07-12 09:50:00|2420|2419|2420|2419.5|2420.5|2420|2418|2417.5|10669
1626083700000|2021-07-12 09:55:00|2419.5|2419|2412|2411|2420|2419|2411|2410|9585
1626084000000|2021-07-12 10:00:00|2411.5|2410.5|2413.5|2413|2415|2414|2411.5|2410.5|9256
1626084300000|2021-07-12 10:05:00|2414|2412.5|2411|2410|2415.5|2414.5|2410.5|2409.5|19079
1626084600000|2021-07-12 10:10:00|2410.5|2409.5|2404.5|2404|2410.5|2410|2404.5|2403.5|22584
1626084900000|2021-07-12 10:15:00|2404|2403.5|2408.5|2408|2411|2410|2404|2403.5|14253
1626085200000|2021-07-12 10:20:00|2409|2408.5|2408.5|2407.5|2409.5|2409|2406.5|2405|23619
1626085500000|2021-07-12 10:25:00|2409|2408|2411|2410|2413.5|2413|2408.5|2408|8570
1626085800000|2021-07-12 10:30:00|2411.5|2410.5|2411|2410|2412.5|2411|2407.5|2406.5|8332
1626086100000|2021-07-12 10:35:00|2411.5|2410.5|2411|2410|2412|2411.5|2409.5|2408.5|9101
1626086400000|2021-07-12 10:40:00|2410.5|2409.5|2412.5|2411.5|2412.5|2412|2408.5|2408|6484
1626086700000|2021-07-12 10:45:00|2413|2411|2414|2413|2414.5|2414|2411|2410.5|3656
1626087000000|2021-07-12 10:50:00|2413.5|2412.5|2416|2415|2416.5|2415.5|2413|2412.5|5440
1626087300000|2021-07-12 10:55:00|2415.5|2414.5|2412.5|2411.5|2416|2415|2412|2411.5|8166
1626087600000|2021-07-12 11:00:00|2413|2412|2416.5|2415.5|2417|2416.5|2413|2412|8864
1626087900000|2021-07-12 11:05:00|2417|2416|2419.5|2418.5|2420.5|2419.5|2417|2416|17374
1626088200000|2021-07-12 11:10:00|2419|2418|2417.5|2416.5|2420|2419.5|2416.5|2416|5066
1626088500000|2021-07-12 11:15:00|2417|2417|2418|2417.5|2420|2419|2417|2416|4218
1626088800000|2021-07-12 11:20:00|2418.5|2418|2421.5|2420.5|2423|2422|2418.5|2417.5|5114
1626089100000|2021-07-12 11:25:00|2421|2421|2423|2422|2425|2424.5|2421|2420.5|3343
1626089400000|2021-07-12 11:30:00|2422.5|2421.5|2424|2423|2425|2424|2422.5|2421.5|6535
1626089700000|2021-07-12 11:35:00|2423.5|2423.5|2427|2426|2427.5|2426.5|2423.5|2422.5|6907
1626090000000|2021-07-12 11:40:00|2426.5|2426.5|2428.5|2427.5|2429.5|2429|2426.5|2426|5725
1626090300000|2021-07-12 11:45:00|2428|2427|2427|2426|2429|2428|2426|2425.5|7144
1626090600000|2021-07-12 11:50:00|2426.5|2425.5|2429|2428.5|2430.5|2430|2426|2425.5|9012
1626090900000|2021-07-12 11:55:00|2428.5|2428|2428.5|2428|2429|2428.5|2426.5|2426|3624
1626091200000|2021-07-12 12:00:00|2428|2427.5|2425.5|2425|2429|2428.5|2424|2423|8948
1626091500000|2021-07-12 12:05:00|2425|2424.5|2426.5|2425.5|2428|2427|2425|2424.5|12494
1626091800000|2021-07-12 12:10:00|2427|2426|2426|2425.5|2428|2427.5|2425.5|2425|4321
1626092100000|2021-07-12 12:15:00|2425.5|2425|2428|2427|2428|2427|2424.5|2424|8196
1626092400000|2021-07-12 12:20:00|2427.5|2426.5|2427|2426.5|2428.5|2428|2426|2425.5|9763
1626092700000|2021-07-12 12:25:00|2427.5|2427|2427.5|2427|2429|2428|2425.5|2424.5|10153
1626093000000|2021-07-12 12:30:00|2428|2428|2426.5|2426|2429|2428|2425.5|2425|11818
1626093300000|2021-07-12 12:35:00|2427|2426.5|2432|2431.5|2432|2431.5|2427|2426|6331
1626093600000|2021-07-12 12:40:00|2431.5|2431|2435|2434|2437|2436|2431.5|2431|9254
1626093900000|2021-07-12 12:45:00|2434.5|2434.5|2436.5|2436|2439.5|2438.5|2434.5|2434|5906
1626094200000|2021-07-12 12:50:00|2437|2435.5|2440|2439.5|2440|2439.5|2435.5|2435|9780
1626094500000|2021-07-12 12:55:00|2440.5|2439|2443.5|2443|2445|2444|2439.5|2439|13666
1626094800000|2021-07-12 13:00:00|2444|2443.5|2440.5|2439.5|2445|2444|2439.5|2438.5|10200
1626095100000|2021-07-12 13:05:00|2440|2440|2442|2441.5|2442|2441.5|2438.5|2438|14573
1626095400000|2021-07-12 13:10:00|2442.5|2442|2438|2437|2442.5|2442|2437.5|2437|8221
1626095700000|2021-07-12 13:15:00|2437.5|2437.5|2439|2438.5|2440|2439|2437|2436.5|12325
1626096000000|2021-07-12 13:20:00|2438.5|2438|2438|2437.5|2440|2439|2437|2436.5|5475
1626096300000|2021-07-12 13:25:00|2437.5|2437|2438|2437.5|2440.5|2440|2437|2436.5|8394
1626096600000|2021-07-12 13:30:00|2438.5|2438|2436.5|2436|2438.5|2438|2428.5|2427.5|35214
1626096900000|2021-07-12 13:35:00|2437|2436.5|2445.5|2444.5|2450|2449|2437|2436|17211
1626097200000|2021-07-12 13:40:00|2446|2445|2450.5|2449.5|2451|2450.5|2442.5|2441.5|12755
1626097500000|2021-07-12 13:45:00|2450|2450|2458.5|2457.5|2460|2459|2450|2449.5|20545
1626097800000|2021-07-12 13:50:00|2459|2459|2468|2467|2468.5|2467.5|2459|2458.5|14629
1626098100000|2021-07-12 13:55:00|2467|2466.5|2470.5|2469|2473|2472.5|2467|2466|17733
1626098400000|2021-07-12 14:00:00|2470|2468.5|2478.5|2477.5|2478.5|2477.5|2468|2467|30972
1626098700000|2021-07-12 14:05:00|2478|2478|2473.5|2472|2482|2480.5|2472.5|2471.5|36145
1626099000000|2021-07-12 14:10:00|2473|2471.5|2468|2466.5|2476|2475|2466|2465.5|18353
1626099300000|2021-07-12 14:15:00|2468.5|2467|2467.5|2466.5|2472|2471|2465|2464|47545
1626099600000|2021-07-12 14:20:00|2468|2467|2470|2469|2473.5|2472.5|2464|2463|15282
1626099900000|2021-07-12 14:25:00|2469.5|2469.5|2468.5|2468|2471.5|2470.5|2466.5|2465.5|8330
1626100200000|2021-07-12 14:30:00|2469|2468.5|2466.5|2465.5|2472.5|2472|2466.5|2465.5|23508
1626100500000|2021-07-12 14:35:00|2467|2466|2472.5|2471.5|2473|2472.5|2467|2466|24773
1626100800000|2021-07-12 14:40:00|2472|2471|2472.5|2471.5|2472.5|2471.5|2468.5|2468|12264
1626101100000|2021-07-12 14:45:00|2472|2471|2467|2466.5|2473|2472.5|2466.5|2466|15218
1626101400000|2021-07-12 14:50:00|2467.5|2467|2469|2468|2469|2468|2464.5|2464|8932
1626101700000|2021-07-12 14:55:00|2469.5|2468.5|2468.5|2467.5|2470|2469|2467|2466.5|21895
1626102000000|2021-07-12 15:00:00|2468|2468|2470.5|2469.5|2471.5|2470.5|2467|2466|21050
1626102300000|2021-07-12 15:05:00|2471|2470|2470.5|2470|2472|2471.5|2468|2467.5|18649
1626102600000|2021-07-12 15:10:00|2470|2469.5|2473.5|2473|2474.5|2474|2469|2468.5|17959
1626102900000|2021-07-12 15:15:00|2474|2473.5|2478|2477.5|2478|2477.5|2473.5|2473|7253
1626103200000|2021-07-12 15:20:00|2477.5|2477|2481|2480.5|2482|2481.5|2477.5|2477|25118
1626103500000|2021-07-12 15:25:00|2480.5|2480|2486|2484.5|2486|2484.5|2479|2478.5|81930
1626159600000|2021-07-13 07:00:00|2497.5|2491|2492|2490.5|2504.5|2502.5|2491|2489|113565
1626159900000|2021-07-13 07:05:00|2491.5|2491|2490.5|2488.5|2496|2493.5|2481|2480|26020
1626160200000|2021-07-13 07:10:00|2490|2489|2495|2493.5|2495|2493.5|2483.5|2482|19851
1626160500000|2021-07-13 07:15:00|2495.5|2493|2496.5|2495.5|2500|2499|2490|2489|24681
1626160800000|2021-07-13 07:20:00|2496|2495|2489.5|2488|2500|2499|2484|2483|16649
1626161100000|2021-07-13 07:25:00|2490|2487.5|2483|2482|2492|2491|2483|2482|9470
1626161400000|2021-07-13 07:30:00|2482.5|2482.5|2477.5|2476.5|2485|2484|2475.5|2475|13850
1626161700000|2021-07-13 07:35:00|2478|2477|2488|2487.5|2490|2489.5|2478|2477|9349
1626162000000|2021-07-13 07:40:00|2487.5|2487|2487.5|2486.5|2493.5|2492.5|2484.5|2484|13361
1626162300000|2021-07-13 07:45:00|2487|2486|2479.5|2478.5|2487|2486|2478|2477|16051
1626162600000|2021-07-13 07:50:00|2479|2478|2480.5|2479.5|2483|2482|2478|2477|17743
1626162900000|2021-07-13 07:55:00|2480|2479|2476|2475.5|2480.5|2479.5|2474.5|2473.5|9288
1626163200000|2021-07-13 08:00:00|2476.5|2476|2478|2477|2481|2480|2476|2475.5|5368
1626163500000|2021-07-13 08:05:00|2477.5|2476.5|2483.5|2482.5|2484|2483|2473|2472|8577
1626163800000|2021-07-13 08:10:00|2483|2482|2475|2474.5|2483|2482|2475|2473.5|17452
1626164100000|2021-07-13 08:15:00|2474.5|2474|2474.5|2473.5|2476|2475|2471|2470|4180
1626164400000|2021-07-13 08:20:00|2475|2474|2481|2480|2483.5|2482|2474|2473|9103
1626164700000|2021-07-13 08:25:00|2481.5|2480.5|2477.5|2476|2483|2482|2475.5|2475|5383
1626165000000|2021-07-13 08:30:00|2477|2476.5|2485.5|2484.5|2485.5|2485|2476.5|2476|8201
1626165300000|2021-07-13 08:35:00|2485|2485|2484|2483.5|2489|2488|2484|2483.5|7334
1626165600000|2021-07-13 08:40:00|2485.5|2483|2484|2483.5|2487.5|2486.5|2483.5|2482.5|11122
1626165900000|2021-07-13 08:45:00|2483.5|2483|2483.5|2482.5|2484|2483.5|2481|2480.5|2336
1626166200000|2021-07-13 08:50:00|2483|2483|2479|2478.5|2484|2483|2479|2478|2624
1626166500000|2021-07-13 08:55:00|2479.5|2479|2477.5|2477|2482.5|2481.5|2476|2475|5091
1626166800000|2021-07-13 09:00:00|2477|2476.5|2477.5|2476.5|2478.5|2478|2476.5|2475.5|5141
1626167100000|2021-07-13 09:05:00|2477|2476|2469.5|2468.5|2477.5|2477|2469|2468.5|5039
1626167400000|2021-07-13 09:10:00|2469|2468|2468|2467|2471|2470.5|2466.5|2466|5472
1626167700000|2021-07-13 09:15:00|2467.5|2466.5|2468|2467|2471|2470|2465.5|2465|13780
1626168000000|2021-07-13 09:20:00|2468.5|2467.5|2465.5|2464.5|2470|2469.5|2464|2463|8524
1626168300000|2021-07-13 09:25:00|2466|2465|2469|2468|2469|2468|2465|2464|5439
1626168600000|2021-07-13 09:30:00|2468.5|2467.5|2464.5|2463.5|2468.5|2467.5|2463|2462|6249
1626168900000|2021-07-13 09:35:00|2464|2463|2466|2465|2468|2467|2461.5|2460.5|6407
1626169200000|2021-07-13 09:40:00|2465.5|2465.5|2463|2462|2469|2468.5|2462.5|2461.5|5865
1626169500000|2021-07-13 09:45:00|2462.5|2461.5|2465|2464|2465.5|2464.5|2462|2461|12219
1626169800000|2021-07-13 09:50:00|2465.5|2464.5|2464.5|2463.5|2465.5|2465|2462|2461|25256
1626170100000|2021-07-13 09:55:00|2464|2463|2464.5|2463.5|2464.5|2463.5|2461|2460|6891
1626170400000|2021-07-13 10:00:00|2464|2464|2472|2471.5|2473.5|2472.5|2464|2463.5|26214
1626170700000|2021-07-13 10:05:00|2471.5|2471|2473.5|2473|2474|2473.5|2470.5|2469.5|2901
1626171000000|2021-07-13 10:10:00|2474|2473.5|2477.5|2476.5|2478|2477|2472.5|2472|10493
1626171300000|2021-07-13 10:15:00|2478|2477|2480.5|2479.5|2481|2480|2477.5|2477|12357
1626171600000|2021-07-13 10:20:00|2481|2480|2484|2483|2484.5|2484|2481|2480|7760
1626171900000|2021-07-13 10:25:00|2484.5|2483.5|2482.5|2481.5|2486|2485.5|2482.5|2481.5|20246
1626172200000|2021-07-13 10:30:00|2482|2481|2481|2480|2483|2482.5|2480|2479|7941
1626172500000|2021-07-13 10:35:00|2481.5|2480.5|2481.5|2480.5|2483|2482.5|2480|2479|12209
1626172800000|2021-07-13 10:40:00|2481|2480|2476|2475|2481.5|2481|2476|2475|3658
1626173100000|2021-07-13 10:45:00|2476.5|2475.5|2473.5|2472.5|2476.5|2475.5|2473.5|2472.5|3799
1626173400000|2021-07-13 10:50:00|2473|2472|2473|2472|2473|2472|2468|2467.5|16549
1626173700000|2021-07-13 10:55:00|2473.5|2472.5|2467.5|2466.5|2473.5|2472.5|2467|2466|10123
1626174000000|2021-07-13 11:00:00|2467|2467|2463|2462.5|2468.5|2468|2462.5|2462|7315
1626174300000|2021-07-13 11:05:00|2463.5|2463|2465|2464.5|2465|2464.5|2462|2461|7742
1626174600000|2021-07-13 11:10:00|2464.5|2464|2467|2466|2467.5|2466.5|2464|2463.5|11800
1626174900000|2021-07-13 11:15:00|2466.5|2466.5|2467|2466.5|2469|2468.5|2465|2464|12569
1626175200000|2021-07-13 11:20:00|2467.5|2467|2464|2463.5|2468|2467|2463.5|2462.5|4583
1626175500000|2021-07-13 11:25:00|2464.5|2464|2460.5|2459.5|2464.5|2464|2460|2459|10755
1626175800000|2021-07-13 11:30:00|2461|2460|2458.5|2457.5|2463.5|2462.5|2458|2457|4571
1626176100000|2021-07-13 11:35:00|2458|2458|2457|2456|2459.5|2459|2456|2455|17312
1626176400000|2021-07-13 11:40:00|2456.5|2455.5|2460|2459|2461|2460|2456.5|2455.5|5885
1626176700000|2021-07-13 11:45:00|2459.5|2459.5|2461.5|2460.5|2463.5|2462.5|2459.5|2459.5|15557
1626177000000|2021-07-13 11:50:00|2461|2460|2462|2461.5|2462.5|2461.5|2459|2458|3142
1626177300000|2021-07-13 11:55:00|2461.5|2461|2457.5|2456.5|2461.5|2461.5|2456.5|2456|1506
1626177600000|2021-07-13 12:00:00|2456.5|2456|2454|2453.5|2456.5|2456|2453.5|2452.5|3402
1626177900000|2021-07-13 12:05:00|2454.5|2454|2459|2458|2459.5|2459|2454.5|2454|2972
1626178200000|2021-07-13 12:10:00|2458.5|2457.5|2460|2459|2460|2459|2456.5|2455.5|6033
1626178500000|2021-07-13 12:15:00|2459.5|2458.5|2465.5|2464.5|2465.5|2465|2459.5|2458.5|9624
1626178800000|2021-07-13 12:20:00|2466|2465|2461.5|2461|2466|2465.5|2459.5|2458.5|13108
1626179100000|2021-07-13 12:25:00|2462|2460.5|2465|2464|2465|2464|2461.5|2460.5|4672
1626179400000|2021-07-13 12:30:00|2464.5|2463.5|2488|2486.5|2490|2488.5|2459.5|2458.5|114664
1626179700000|2021-07-13 12:35:00|2487.5|2486|2478.5|2477.5|2489|2487.5|2477.5|2477|28251
1626180000000|2021-07-13 12:40:00|2478|2477|2477.5|2476.5|2481|2479.5|2472|2471|37532
1626180300000|2021-07-13 12:45:00|2477|2476|2479.5|2479|2483.5|2482.5|2475|2474|17098
1626180600000|2021-07-13 12:50:00|2479|2478.5|2485.5|2484|2488|2486.5|2477.5|2476.5|56111
1626180900000|2021-07-13 12:55:00|2486|2484.5|2485|2484.5|2491.5|2490.5|2483|2482|27737
1626181200000|2021-07-13 13:00:00|2485.5|2484|2483|2482.5|2485.5|2484|2480|2479.5|11918
1626181500000|2021-07-13 13:05:00|2482.5|2482|2484|2483|2488|2487|2482|2481.5|5899
1626181800000|2021-07-13 13:10:00|2483.5|2482.5|2483.5|2482.5|2483.5|2483|2478|2477|15139
1626182100000|2021-07-13 13:15:00|2483|2482|2482|2481.5|2484|2483.5|2479.5|2479|4427
1626182400000|2021-07-13 13:20:00|2481.5|2481|2477.5|2476.5|2483.5|2482.5|2476.5|2476|9378
1626182700000|2021-07-13 13:25:00|2477|2477|2478.5|2477.5|2480.5|2479.5|2476|2475|6008
1626183000000|2021-07-13 13:30:00|2478|2478|2472.5|2471.5|2479.5|2478.5|2470|2469|32259
1626183300000|2021-07-13 13:35:00|2473|2472|2481.5|2480.5|2481.5|2480.5|2469.5|2469|4422
1626183600000|2021-07-13 13:40:00|2481|2480|2475|2474|2481.5|2480.5|2474.5|2473.5|5210
1626183900000|2021-07-13 13:45:00|2474.5|2474.5|2476.5|2475.5|2480|2479|2473|2472|16829
1626184200000|2021-07-13 13:50:00|2476|2475|2471.5|2470.5|2476.5|2476|2470.5|2470|12151
1626184500000|2021-07-13 13:55:00|2470.5|2470|2466|2465|2470.5|2470|2466|2465|10338
1626184800000|2021-07-13 14:00:00|2466.5|2465.5|2460.5|2460|2467.5|2466.5|2460|2459|26243
1626185100000|2021-07-13 14:05:00|2461|2459.5|2461.5|2460.5|2462.5|2461.5|2456|2455|22938
1626185400000|2021-07-13 14:10:00|2461|2460|2459.5|2458.5|2462.5|2461.5|2457|2456|7580
1626185700000|2021-07-13 14:15:00|2459|2458|2460|2459|2462|2461|2458|2457|9578
1626186000000|2021-07-13 14:20:00|2459.5|2458.5|2457|2456|2460|2459|2453.5|2452.5|12874
1626186300000|2021-07-13 14:25:00|2456.5|2455.5|2452.5|2451.5|2456.5|2455.5|2450.5|2450|15753
1626186600000|2021-07-13 14:30:00|2452|2451|2457|2456|2457.5|2456.5|2451.5|2451|6968
1626186900000|2021-07-13 14:35:00|2457.5|2456.5|2454|2453|2459|2458|2452|2451.5|14427
1626187200000|2021-07-13 14:40:00|2454.5|2453.5|2451|2450|2454.5|2454|2451|2450|3400
1626187500000|2021-07-13 14:45:00|2451.5|2450.5|2447.5|2446.5|2451.5|2450.5|2447.5|2446.5|23349
1626187800000|2021-07-13 14:50:00|2447|2446|2445|2444|2448.5|2447.5|2443|2442|23244
1626188100000|2021-07-13 14:55:00|2445.5|2444.5|2447|2446|2450.5|2449.5|2445|2444.5|7348
1626188400000|2021-07-13 15:00:00|2446.5|2445.5|2446|2445|2449|2448|2445|2444|6186
1626188700000|2021-07-13 15:05:00|2446.5|2445.5|2449.5|2448.5|2449.5|2449|2445|2444|10097
1626189000000|2021-07-13 15:10:00|2449|2449|2450.5|2449.5|2453|2452.5|2449|2449|17448
1626189300000|2021-07-13 15:15:00|2451|2450|2449.5|2448.5|2452|2451.5|2448|2447.5|24283
1626189600000|2021-07-13 15:20:00|2449|2449|2447.5|2446.5|2449.5|2449|2444.5|2444|44556
1626189900000|2021-07-13 15:25:00|2447|2447|2447.5|2446.5|2448|2447|2446|2445|81309
1626246000000|2021-07-14 07:00:00|2467.5|2462|2464|2462.5|2474|2468|2458.5|2457|76222
1626246300000|2021-07-14 07:05:00|2463.5|2462|2485.5|2483.5|2485.5|2484|2463.5|2462|42240
1626246600000|2021-07-14 07:10:00|2485|2484.5|2486|2485|2487|2486|2479.5|2478|30199
1626246900000|2021-07-14 07:15:00|2486.5|2485.5|2495|2493.5|2495|2494|2479.5|2479|47248
1626247200000|2021-07-14 07:20:00|2495.5|2494|2493|2492.5|2499.5|2498.5|2492|2490.5|21555
1626247500000|2021-07-14 07:25:00|2492.5|2491.5|2493|2492|2496|2495|2485|2483.5|40611
1626247800000|2021-07-14 07:30:00|2492.5|2492.5|2501.5|2501|2502|2501|2492.5|2492|31566
1626248100000|2021-07-14 07:35:00|2502|2501.5|2504.5|2503|2507|2506|2501|2499.5|29633
1626248400000|2021-07-14 07:40:00|2504|2503.5|2494|2493|2505|2504|2493.5|2492.5|20335
1626248700000|2021-07-14 07:45:00|2494.5|2494|2503|2502|2503|2502|2494.5|2493|31233
1626249000000|2021-07-14 07:50:00|2502.5|2501.5|2496|2495|2503|2501.5|2496|2495|15008
1626249300000|2021-07-14 07:55:00|2495.5|2494.5|2498.5|2497.5|2500|2499.5|2492.5|2491.5|17791
1626249600000|2021-07-14 08:00:00|2498|2498|2497|2496.5|2500|2499|2492.5|2491.5|10546
1626249900000|2021-07-14 08:05:00|2496.5|2496|2491.5|2491|2498.5|2498|2491.5|2491|10583
1626250200000|2021-07-14 08:10:00|2492|2490.5|2493|2491.5|2493.5|2492.5|2488|2487.5|6337
1626250500000|2021-07-14 08:15:00|2492.5|2491|2495|2494|2496|2495|2491.5|2490.5|6621
1626250800000|2021-07-14 08:20:00|2494.5|2493.5|2496.5|2495.5|2497|2496|2489|2488|12566
1626251100000|2021-07-14 08:25:00|2497|2496|2493.5|2492.5|2499|2498.5|2493|2492|11149
1626251400000|2021-07-14 08:30:00|2494|2492|2489|2488|2494.5|2493.5|2489|2488|6063
1626251700000|2021-07-14 08:35:00|2488.5|2488.5|2487|2486|2491.5|2490.5|2487|2486|14396
1626252000000|2021-07-14 08:40:00|2486.5|2485.5|2487|2486.5|2491.5|2490.5|2485.5|2485|7653
1626252300000|2021-07-14 08:45:00|2486.5|2486|2485.5|2484.5|2487.5|2486.5|2483.5|2483|16135
1626252600000|2021-07-14 08:50:00|2486|2485|2484.5|2484|2487|2486.5|2483|2482.5|7671
1626252900000|2021-07-14 08:55:00|2485|2483.5|2483|2481.5|2485.5|2485|2480|2479.5|11777
1626253200000|2021-07-14 09:00:00|2483.5|2482|2484.5|2484|2487.5|2486.5|2483.5|2482|6572
1626253500000|2021-07-14 09:05:00|2485|2484.5|2489|2488.5|2489|2488.5|2483.5|2483|9243
1626253800000|2021-07-14 09:10:00|2488.5|2488|2491.5|2490.5|2491.5|2490.5|2487|2486.5|6201
1626254100000|2021-07-14 09:15:00|2492|2491|2491.5|2491|2495.5|2494.5|2491|2490.5|11418
1626254400000|2021-07-14 09:20:00|2491|2490.5|2487|2486|2492.5|2491.5|2487|2486|9382
1626254700000|2021-07-14 09:25:00|2487.5|2486.5|2488|2487|2489|2488.5|2486.5|2486|3859
1626255000000|2021-07-14 09:30:00|2488.5|2487.5|2490|2489.5|2490|2489.5|2487|2486.5|6515
1626255300000|2021-07-14 09:35:00|2489.5|2489|2486.5|2486|2489.5|2489|2485.5|2485|7197
1626255600000|2021-07-14 09:40:00|2487|2486.5|2486|2485.5|2488.5|2487.5|2486|2485.5|6434
1626255900000|2021-07-14 09:45:00|2485.5|2485|2487|2486.5|2489|2488|2485.5|2485|4634
1626256200000|2021-07-14 09:50:00|2486.5|2486|2482.5|2481.5|2487.5|2487|2482|2481.5|19615
1626256500000|2021-07-14 09:55:00|2482|2481|2482|2481.5|2483|2482|2479.5|2478|18487
1626256800000|2021-07-14 10:00:00|2481.5|2481|2486|2485.5|2486.5|2486|2481|2480|6925
1626257100000|2021-07-14 10:05:00|2485.5|2485|2488|2487.5|2489.5|2488.5|2484.5|2483.5|7767
1626257400000|2021-07-14 10:10:00|2488.5|2488|2486.5|2485.5|2490|2489.5|2484.5|2484|8695
1626257700000|2021-07-14 10:15:00|2486|2486|2487|2486.5|2488.5|2488|2486|2485.5|6176
1626258000000|2021-07-14 10:20:00|2487.5|2487|2486|2485|2487.5|2487|2485.5|2485|3096
1626258300000|2021-07-14 10:25:00|2485.5|2485.5|2485|2484|2486.5|2485.5|2483.5|2482.5|9336
1626258600000|2021-07-14 10:30:00|2484.5|2483.5|2489.5|2488.5|2489.5|2489|2484.5|2483.5|3492
1626258900000|2021-07-14 10:35:00|2489|2489|2491|2490|2492|2491.5|2489|2488|15260
1626259200000|2021-07-14 10:40:00|2491.5|2490.5|2489.5|2489|2494|2493|2489|2488.5|8292
1626259500000|2021-07-14 10:45:00|2489|2488.5|2489.5|2489|2490.5|2490|2488.5|2488|5254
1626259800000|2021-07-14 10:50:00|2489|2488.5|2487|2486.5|2489.5|2488.5|2486.5|2485.5|5144
1626260100000|2021-07-14 10:55:00|2487.5|2487|2485.5|2485|2487.5|2487|2485|2484.5|3781
1626260400000|2021-07-14 11:00:00|2485|2484.5|2486.5|2485.5|2488.5|2487.5|2485|2484.5|4490
1626260700000|2021-07-14 11:05:00|2487|2486|2489|2488|2490|2489|2487|2486|5068
1626261000000|2021-07-14 11:10:00|2488.5|2487.5|2487.5|2486.5|2488.5|2488|2484.5|2483.5|4784
1626261300000|2021-07-14 11:15:00|2488|2487|2488|2487.5|2488.5|2488|2486.5|2485.5|3501
1626261600000|2021-07-14 11:20:00|2487.5|2487|2485|2484|2487.5|2487|2483.5|2483|5185
1626261900000|2021-07-14 11:25:00|2484.5|2484.5|2485|2484.5|2486.5|2485.5|2483|2482.5|6987
1626262200000|2021-07-14 11:30:00|2485.5|2484|2485|2484|2487.5|2486.5|2483.5|2482.5|6224
1626262500000|2021-07-14 11:35:00|2485.5|2484.5|2484|2483|2486|2485.5|2483|2482|4414
1626262800000|2021-07-14 11:40:00|2484.5|2483.5|2483.5|2482.5|2486|2485|2483|2482.5|4874
1626263100000|2021-07-14 11:45:00|2484|2483|2480|2479.5|2484|2483.5|2480|2479|11918
1626263400000|2021-07-14 11:50:00|2479.5|2479|2479|2478.5|2481|2480|2478|2477|8575
1626263700000|2021-07-14 11:55:00|2478.5|2478|2479|2478.5|2480.5|2479.5|2476|2475.5|8834
1626264000000|2021-07-14 12:00:00|2479.5|2479|2484|2483|2484|2483|2478.5|2478|7004
1626264300000|2021-07-14 12:05:00|2483.5|2483.5|2483|2482|2485.5|2484.5|2480|2479.5|11189
1626264600000|2021-07-14 12:10:00|2482.5|2482.5|2481|2480.5|2484.5|2483.5|2481|2480.5|6294
1626264900000|2021-07-14 12:15:00|2481.5|2481|2483|2482.5|2486|2485.5|2481.5|2480.5|7787
1626265200000|2021-07-14 12:20:00|2482.5|2482|2484.5|2483.5|2486|2485|2482.5|2481.5|6357
1626265500000|2021-07-14 12:25:00|2484|2484|2482.5|2482|2484.5|2484|2482.5|2481.5|4955
1626265800000|2021-07-14 12:30:00|2483|2482.5|2488.5|2487.5|2488.5|2488|2481.5|2481|14664
1626266100000|2021-07-14 12:35:00|2489|2488|2491|2490.5|2491|2490.5|2487.5|2486.5|9752
1626266400000|2021-07-14 12:40:00|2490.5|2490|2495|2494.5|2495|2494.5|2490|2489.5|12763
1626266700000|2021-07-14 12:45:00|2495.5|2495|2499.5|2499|2500|2499.5|2495|2494.5|22668
1626267000000|2021-07-14 12:50:00|2499|2498.5|2495.5|2494.5|2499.5|2499|2494|2493.5|17581
1626267300000|2021-07-14 12:55:00|2495|2495|2494.5|2493.5|2497.5|2497|2493.5|2492.5|8199
1626267600000|2021-07-14 13:00:00|2495|2494|2487.5|2487|2495|2494|2487|2486|16905
1626267900000|2021-07-14 13:05:00|2488|2487.5|2489|2488.5|2489.5|2489|2487|2486.5|9469
1626268200000|2021-07-14 13:10:00|2489.5|2489|2491|2490.5|2491.5|2491|2487.5|2486.5|6327
1626268500000|2021-07-14 13:15:00|2490.5|2490|2493|2492|2494.5|2494|2489|2488|13674
1626268800000|2021-07-14 13:20:00|2493.5|2492.5|2494.5|2494|2496|2495|2493.5|2492.5|17199
1626269100000|2021-07-14 13:25:00|2495|2494.5|2498|2497|2499|2498|2493.5|2493|15079
1626269400000|2021-07-14 13:30:00|2497.5|2496.5|2504|2503|2504|2503|2493.5|2493|50535
1626269700000|2021-07-14 13:35:00|2504.5|2502.5|2507.5|2506.5|2511|2510.5|2503.5|2502.5|65599
1626270000000|2021-07-14 13:40:00|2508|2507|2502.5|2501.5|2510.5|2509.5|2501.5|2500.5|26829
1626270300000|2021-07-14 13:45:00|2503|2502|2503|2501.5|2505|2503.5|2496|2495|18854
1626270600000|2021-07-14 13:50:00|2502.5|2501|2493.5|2492.5|2502.5|2501.5|2491|2490|28943
1626270900000|2021-07-14 13:55:00|2494|2492|2488|2487.5|2495|2494|2488|2486.5|35360
1626271200000|2021-07-14 14:00:00|2488.5|2488|2483|2482|2490|2489|2481|2480|27027
1626271500000|2021-07-14 14:05:00|2483.5|2482.5|2475.5|2475|2484.5|2484|2475|2474|30907
1626271800000|2021-07-14 14:10:00|2475|2474.5|2478.5|2477.5|2479.5|2478.5|2475|2474.5|11816
1626272100000|2021-07-14 14:15:00|2479|2478|2483.5|2483|2484.5|2484|2478.5|2477.5|14392
1626272400000|2021-07-14 14:20:00|2483|2482.5|2487.5|2487|2487.5|2487|2481.5|2480.5|66883
1626272700000|2021-07-14 14:25:00|2488|2487.5|2478.5|2478|2491.5|2490.5|2478|2477|24199
1626273000000|2021-07-14 14:30:00|2478|2477.5|2473.5|2473|2480.5|2480|2473.5|2473|15707
1626273300000|2021-07-14 14:35:00|2474|2473.5|2472|2471.5|2474.5|2474|2470|2469|19734
1626273600000|2021-07-14 14:40:00|2472.5|2471|2471|2470.5|2473|2472|2468.5|2467.5|13940
1626273900000|2021-07-14 14:45:00|2470.5|2470|2473.5|2472.5|2473.5|2472.5|2466.5|2465.5|18156
1626274200000|2021-07-14 14:50:00|2473|2473|2470|2469.5|2473.5|2473|2470|2469|11272
1626274500000|2021-07-14 14:55:00|2469.5|2469|2469|2468.5|2473|2472.5|2468|2467.5|20879
1626274800000|2021-07-14 15:00:00|2469.5|2469|2468.5|2467.5|2471|2470.5|2466.5|2466|13375
1626275100000|2021-07-14 15:05:00|2468|2467|2464.5|2463.5|2468.5|2467.5|2464|2463.5|21608
1626275400000|2021-07-14 15:10:00|2464|2463|2467|2466|2467.5|2466.5|2463.5|2462.5|6269
1626275700000|2021-07-14 15:15:00|2467.5|2466.5|2467.5|2466.5|2469|2468.5|2465.5|2464.5|21272
1626276000000|2021-07-14 15:20:00|2467|2466|2469.5|2469|2469.5|2469|2466.5|2466|10257
1626276300000|2021-07-14 15:25:00|2469|2468.5|2468.5|2468|2469.5|2469|2464.5|2463.5|38020
1626332400000|2021-07-15 07:00:00|2488|2483.5|2459.5|2455.5|2488|2483.5|2457|2455|77039
1626332700000|2021-07-15 07:05:00|2459|2455|2442|2441|2459|2455|2442|2441|11174
1626333000000|2021-07-15 07:10:00|2443|2440.5|2449|2447|2452|2449.5|2443|2440|9612
1626333300000|2021-07-15 07:15:00|2448.5|2446.5|2451|2449.5|2456.5|2455|2442|2440|30814
1626333600000|2021-07-15 07:20:00|2451.5|2450|2448|2446.5|2455.5|2454|2446|2444.5|21313
1626333900000|2021-07-15 07:25:00|2447.5|2447|2446|2444.5|2451.5|2450|2442.5|2441|20199
1626334200000|2021-07-15 07:30:00|2446.5|2444|2447.5|2446|2449.5|2448.5|2441|2440|34121
1626334500000|2021-07-15 07:35:00|2447|2445.5|2455|2454|2455.5|2454|2447|2445.5|18902
1626334800000|2021-07-15 07:40:00|2455.5|2454.5|2455.5|2454.5|2458.5|2457|2452|2450.5|16676
1626335100000|2021-07-15 07:45:00|2455|2454|2456.5|2455|2461.5|2460|2452|2451|10371
1626335400000|2021-07-15 07:50:00|2457|2455.5|2453.5|2452|2457|2456|2448.5|2447.5|18235
1626335700000|2021-07-15 07:55:00|2454|2452.5|2454|2452.5|2454|2453|2450|2449|10052
1626336000000|2021-07-15 08:00:00|2453.5|2453|2456.5|2455|2456.5|2455.5|2449|2448|11895
1626336300000|2021-07-15 08:05:00|2457|2455.5|2462.5|2461.5|2465|2464|2452|2451|21579
1626336600000|2021-07-15 08:10:00|2462|2461|2467|2465.5|2469|2468|2461.5|2460|9432
1626336900000|2021-07-15 08:15:00|2467.5|2466|2473|2471.5|2473.5|2472.5|2467|2465.5|9170
1626337200000|2021-07-15 08:20:00|2473.5|2472|2478|2477|2478|2477|2471|2470|15268
1626337500000|2021-07-15 08:25:00|2478.5|2477.5|2474.5|2473.5|2480.5|2479|2474.5|2473.5|11919
1626337800000|2021-07-15 08:30:00|2474|2473|2470.5|2469.5|2475|2474|2470|2469|8451
1626338100000|2021-07-15 08:35:00|2471|2470|2473|2472|2477.5|2476|2471|2470|6821
1626338400000|2021-07-15 08:40:00|2472.5|2471.5|2473.5|2472.5|2474.5|2474|2470|2469.5|23248
1626338700000|2021-07-15 08:45:00|2473|2472|2466.5|2465.5|2473|2472|2466.5|2465.5|6339
1626339000000|2021-07-15 08:50:00|2466|2465|2465.5|2464.5|2467|2466.5|2463.5|2462.5|8080
1626339300000|2021-07-15 08:55:00|2465|2464|2466.5|2466|2467|2466.5|2464|2463|10715
1626339600000|2021-07-15 09:00:00|2466|2465.5|2462|2461|2466|2465.5|2460|2459|8527
1626339900000|2021-07-15 09:05:00|2461.5|2460.5|2455.5|2454.5|2462|2461|2455.5|2454.5|6624
1626340200000|2021-07-15 09:10:00|2456|2454|2460.5|2460|2460.5|2460|2453.5|2453|7068
1626340500000|2021-07-15 09:15:00|2460|2459.5|2457|2456|2460|2459.5|2454.5|2453.5|6008
1626340800000|2021-07-15 09:20:00|2457.5|2456.5|2456.5|2455.5|2459.5|2458.5|2456|2455|3382
1626341100000|2021-07-15 09:25:00|2457|2456|2462|2461.5|2462|2461.5|2457|2456|5368
1626341400000|2021-07-15 09:30:00|2461.5|2461|2463|2462|2464|2463.5|2459.5|2458.5|9724
1626341700000|2021-07-15 09:35:00|2463.5|2461.5|2465.5|2464.5|2467|2466|2463|2461.5|7396
1626342000000|2021-07-15 09:40:00|2465|2464|2461.5|2460.5|2465|2464.5|2460.5|2459.5|11899
1626342300000|2021-07-15 09:45:00|2461|2460|2462|2461|2463.5|2462.5|2458.5|2458|4845
1626342600000|2021-07-15 09:50:00|2462.5|2461.5|2461.5|2461|2463|2462|2459.5|2458.5|3001
1626342900000|2021-07-15 09:55:00|2462|2460.5|2459.5|2458.5|2463.5|2463|2458.5|2457.5|3658
1626343200000|2021-07-15 10:00:00|2459|2459|2469.5|2468.5|2474.5|2473.5|2459|2459|35366
1626343500000|2021-07-15 10:05:00|2469|2468|2474|2472.5|2474|2472.5|2467.5|2466.5|9650
1626343800000|2021-07-15 10:10:00|2474.5|2473|2466|2465|2475|2474.5|2465.5|2464.5|11600
1626344100000|2021-07-15 10:15:00|2465.5|2464.5|2464|2463|2465.5|2465|2459|2457.5|27139
1626344400000|2021-07-15 10:20:00|2464.5|2463.5|2469|2468|2469.5|2469|2462|2460.5|5400
1626344700000|2021-07-15 10:25:00|2469.5|2468.5|2461.5|2460.5|2470.5|2469.5|2461.5|2460.5|8696
1626345000000|2021-07-15 10:30:00|2461|2460|2456.5|2455.5|2461.5|2460.5|2455.5|2455|12275
1626345300000|2021-07-15 10:35:00|2457|2456|2461.5|2460.5|2463|2462|2457|2456|16447
1626345600000|2021-07-15 10:40:00|2462|2461|2463.5|2462.5|2464.5|2463|2460|2459|3070
1626345900000|2021-07-15 10:45:00|2463|2462|2463|2462|2467|2466|2462|2461|2237
1626346200000|2021-07-15 10:50:00|2463.5|2462.5|2465.5|2464.5|2466|2465.5|2463.5|2462.5|5146
1626346500000|2021-07-15 10:55:00|2465|2464|2463.5|2462.5|2466.5|2466|2463|2462|1364
1626346800000|2021-07-15 11:00:00|2463|2463|2468.5|2467.5|2470.5|2470|2462.5|2461.5|16769
1626347100000|2021-07-15 11:05:00|2469|2468|2471.5|2470.5|2472|2471|2468|2467|9249
1626347400000|2021-07-15 11:10:00|2471|2470|2469|2468|2471.5|2470.5|2467|2466|8719
1626347700000|2021-07-15 11:15:00|2468.5|2467.5|2468|2467|2472|2471.5|2467|2466|19206
1626348000000|2021-07-15 11:20:00|2467.5|2466.5|2460.5|2460|2467.5|2467|2459.5|2458.5|12175
1626348300000|2021-07-15 11:25:00|2461|2460.5|2462.5|2461.5|2466|2465|2460|2459|15458
1626348600000|2021-07-15 11:30:00|2462|2462|2465|2464|2465.5|2464.5|2462|2461.5|3953
1626348900000|2021-07-15 11:35:00|2465.5|2464.5|2464.5|2463.5|2467|2466|2463.5|2463|14090
1626349200000|2021-07-15 11:40:00|2465|2464|2466.5|2465.5|2469|2468|2464|2463|6845
1626349500000|2021-07-15 11:45:00|2467|2466|2474.5|2473.5|2474.5|2473.5|2466.5|2465.5|9583
1626349800000|2021-07-15 11:50:00|2475|2474|2473.5|2472.5|2477|2476.5|2473.5|2472.5|23362
1626350100000|2021-07-15 11:55:00|2474|2473|2469.5|2468.5|2474|2473.5|2469.5|2468.5|5085
1626350400000|2021-07-15 12:00:00|2469|2468|2468|2467|2471|2470.5|2467|2466|4660
1626350700000|2021-07-15 12:05:00|2467.5|2467.5|2463.5|2462.5|2469|2468|2463.5|2462.5|4377
1626351000000|2021-07-15 12:10:00|2464|2462|2467.5|2466.5|2469|2468|2462.5|2461.5|3348
1626351300000|2021-07-15 12:15:00|2467|2466|2468|2467|2471.5|2470.5|2467|2466|5403
1626351600000|2021-07-15 12:20:00|2467.5|2466.5|2469.5|2468.5|2469.5|2468.5|2465.5|2464.5|14891
1626351900000|2021-07-15 12:25:00|2469|2469|2465|2464|2469.5|2469|2465|2464|2451
1626352200000|2021-07-15 12:30:00|2465.5|2464.5|2467|2466|2470|2469|2463.5|2463|14878
1626352500000|2021-07-15 12:35:00|2466.5|2465.5|2463.5|2462.5|2468.5|2467.5|2463|2462|3218
1626352800000|2021-07-15 12:40:00|2464|2463|2464.5|2463.5|2466|2465|2462.5|2461.5|3066
1626353100000|2021-07-15 12:45:00|2464|2463|2458|2456.5|2464|2463|2458|2456.5|6329
1626353400000|2021-07-15 12:50:00|2458.5|2457|2459.5|2458.5|2461.5|2460.5|2457.5|2456.5|6193
1626353700000|2021-07-15 12:55:00|2458.5|2458|2458.5|2457.5|2460|2459.5|2457|2456|13401
1626354000000|2021-07-15 13:00:00|2458|2457|2452.5|2451.5|2459.5|2458.5|2452|2451|13257
1626354300000|2021-07-15 13:05:00|2453|2452|2451|2450|2456|2455|2450.5|2450|14828
1626354600000|2021-07-15 13:10:00|2451.5|2450.5|2451.5|2450|2455|2454.5|2450.5|2450|7232
1626354900000|2021-07-15 13:15:00|2451|2449.5|2453|2452.5|2453.5|2452.5|2450|2449|5669
1626355200000|2021-07-15 13:20:00|2453.5|2453|2452.5|2451.5|2457.5|2456.5|2451.5|2450.5|5577
1626355500000|2021-07-15 13:25:00|2452|2452|2450|2449.5|2455|2454|2450|2449|12525
1626355800000|2021-07-15 13:30:00|2449.5|2449|2458|2457|2463.5|2462.5|2448|2447|39769
1626356100000|2021-07-15 13:35:00|2457.5|2456.5|2463|2461.5|2465|2463.5|2457|2456.5|16034
1626356400000|2021-07-15 13:40:00|2462.5|2461|2459|2458|2465|2464|2457.5|2456.5|28178
1626356700000|2021-07-15 13:45:00|2459.5|2459|2458|2457|2467|2466.5|2457|2456|9199
1626357000000|2021-07-15 13:50:00|2458.5|2457.5|2457|2456|2461.5|2460.5|2455.5|2455|12204
1626357300000|2021-07-15 13:55:00|2457.5|2455.5|2462.5|2461.5|2465.5|2464.5|2456|2455.5|16414
1626357600000|2021-07-15 14:00:00|2463|2462|2463|2462|2466|2465|2460.5|2459.5|17423
1626357900000|2021-07-15 14:05:00|2463.5|2462.5|2461|2460|2465.5|2464.5|2460.5|2459.5|7564
1626358200000|2021-07-15 14:10:00|2460.5|2459.5|2460|2459|2464.5|2463.5|2458.5|2458|14079
1626358500000|2021-07-15 14:15:00|2460.5|2459.5|2458.5|2457.5|2461|2460|2457|2456|16365
1626358800000|2021-07-15 14:20:00|2458|2457|2463|2462|2464|2463|2455.5|2454.5|15558
1626359100000|2021-07-15 14:25:00|2463.5|2462.5|2466|2465.5|2467|2466.5|2461|2460.5|11708
1626359400000|2021-07-15 14:30:00|2466.5|2466|2468|2467|2470|2469|2463.5|2462.5|12492
1626359700000|2021-07-15 14:35:00|2468.5|2467.5|2469.5|2469|2471|2470|2466.5|2466|18358
1626360000000|2021-07-15 14:40:00|2469|2468.5|2470.5|2469.5|2471|2470.5|2467.5|2467|20304
1626360300000|2021-07-15 14:45:00|2471|2470|2477|2476|2478.5|2477.5|2471|2470|12611
1626360600000|2021-07-15 14:50:00|2476.5|2475.5|2479.5|2478.5|2482.5|2481.5|2476|2475|20900
1626360900000|2021-07-15 14:55:00|2479|2478|2476.5|2475.5|2480|2479|2474|2473.5|17436
1626361200000|2021-07-15 15:00:00|2476|2475|2470.5|2469.5|2477|2476.5|2469.5|2468.5|18277
1626361500000|2021-07-15 15:05:00|2470|2470|2469.5|2469|2474.5|2474|2468.5|2467.5|20735
1626361800000|2021-07-15 15:10:00|2469|2468.5|2470|2469|2473|2472.5|2468|2467|26775
1626362100000|2021-07-15 15:15:00|2469.5|2469.5|2470|2469.5|2471|2470.5|2465|2464|33934
1626362400000|2021-07-15 15:20:00|2469.5|2469|2470|2469.5|2470.5|2469.5|2468|2467|14785
1626362700000|2021-07-15 15:25:00|2470.5|2470|2473|2472|2474|2473|2467|2466|22669
1626418800000|2021-07-16 07:00:00|2485|2484.5|2481.5|2478.5|2492|2489.5|2478|2476|49420
1626419100000|2021-07-16 07:05:00|2482|2479|2493.5|2491|2499.5|2497|2479|2476.5|16835
1626419400000|2021-07-16 07:10:00|2493|2490.5|2481.5|2479.5|2493|2491|2479.5|2478.5|14944
1626419700000|2021-07-16 07:15:00|2482|2480|2472.5|2471|2484.5|2483|2472.5|2471|15040
1626420000000|2021-07-16 07:20:00|2472|2470.5|2466.5|2465|2478|2477|2466|2464.5|16320
1626420300000|2021-07-16 07:25:00|2466|2464.5|2459.5|2458|2472|2471|2459|2457.5|10924
1626420600000|2021-07-16 07:30:00|2460|2459|2467.5|2466.5|2468.5|2467.5|2458.5|2457.5|9538
1626420900000|2021-07-16 07:35:00|2467|2466|2468.5|2466.5|2469|2467.5|2458|2457|7975
1626421200000|2021-07-16 07:40:00|2469|2467|2463.5|2462|2470|2469.5|2461|2460|4231
1626421500000|2021-07-16 07:45:00|2463|2462.5|2455.5|2454.5|2465|2464.5|2453|2452|26996
1626421800000|2021-07-16 07:50:00|2455|2454|2458|2457|2461.5|2460|2455|2454|14214
1626422100000|2021-07-16 07:55:00|2457.5|2456.5|2457|2456|2463.5|2462.5|2456|2455|5165
1626422400000|2021-07-16 08:00:00|2457.5|2456.5|2460.5|2459.5|2462|2460.5|2456|2455|8070
1626422700000|2021-07-16 08:05:00|2461|2460|2463|2461.5|2463|2462|2458.5|2457.5|9349
1626423000000|2021-07-16 08:10:00|2463.5|2462|2464|2463|2468.5|2467.5|2462.5|2461.5|6379
1626423300000|2021-07-16 08:15:00|2463.5|2462.5|2465.5|2464.5|2469.5|2468.5|2463|2462.5|7707
1626423600000|2021-07-16 08:20:00|2465|2464|2468.5|2467.5|2468.5|2467.5|2464|2463|7684
1626423900000|2021-07-16 08:25:00|2469|2468.5|2473|2472|2476|2475|2468.5|2468|9145
1626424200000|2021-07-16 08:30:00|2473.5|2472.5|2476|2475|2477|2476|2470.5|2470|14216
1626424500000|2021-07-16 08:35:00|2475.5|2474.5|2476.5|2476|2480|2479|2475.5|2474.5|188241
1626424800000|2021-07-16 08:40:00|2476|2475.5|2474|2473|2478|2477|2472.5|2471.5|14445
1626425100000|2021-07-16 08:45:00|2474.5|2473.5|2470|2469|2476|2475|2469.5|2468.5|7030
1626425400000|2021-07-16 08:50:00|2470.5|2469.5|2476|2475|2476.5|2475.5|2470.5|2469.5|6465
1626425700000|2021-07-16 08:55:00|2475.5|2474.5|2475.5|2474.5|2477.5|2476.5|2473|2472|7100
1626426000000|2021-07-16 09:00:00|2476|2474|2470.5|2469.5|2476|2474|2467.5|2466.5|4720
1626426300000|2021-07-16 09:05:00|2471|2470|2472.5|2471.5|2473.5|2472.5|2469.5|2468.5|6840
1626426600000|2021-07-16 09:10:00|2472|2471|2468|2467.5|2473|2472.5|2468|2467|7590
1626426900000|2021-07-16 09:15:00|2468.5|2468|2459|2458|2468.5|2468|2458.5|2458|7648
1626427200000|2021-07-16 09:20:00|2458.5|2458.5|2464.5|2463.5|2465.5|2464.5|2458.5|2458.5|26186
1626427500000|2021-07-16 09:25:00|2464|2463|2460.5|2459.5|2464.5|2463.5|2460.5|2459.5|5671
1626427800000|2021-07-16 09:30:00|2461|2460|2461|2460.5|2463|2462|2458|2457.5|9539
1626428100000|2021-07-16 09:35:00|2461.5|2461|2467|2466.5|2467|2466.5|2461.5|2461|11141
1626428400000|2021-07-16 09:40:00|2467.5|2467|2463.5|2462.5|2468|2467.5|2463.5|2462|6955
1626428700000|2021-07-16 09:45:00|2463|2462|2460.5|2459.5|2463|2462|2458|2457|10446
1626429000000|2021-07-16 09:50:00|2461|2460|2460|2459.5|2465|2464.5|2458.5|2457.5|27718
1626429300000|2021-07-16 09:55:00|2460.5|2460|2463|2462.5|2463|2462.5|2458.5|2458|21972
1626429600000|2021-07-16 10:00:00|2462.5|2462|2461|2460|2464.5|2464|2459|2458|20686
1626429900000|2021-07-16 10:05:00|2460.5|2459.5|2450.5|2449.5|2461|2460.5|2450|2449.5|14114
1626430200000|2021-07-16 10:10:00|2451|2450|2450.5|2449.5|2452|2451|2446.5|2445.5|11682
1626430500000|2021-07-16 10:15:00|2451|2450|2444|2443.5|2451.5|2451|2444|2443|11860
1626430800000|2021-07-16 10:20:00|2443.5|2443|2440.5|2439.5|2444|2443.5|2440.5|2439.5|16180
1626431100000|2021-07-16 10:25:00|2441|2440|2443.5|2442.5|2446.5|2445.5|2438|2437|16837
1626431400000|2021-07-16 10:30:00|2444|2442|2443|2442.5|2446|2445|2441.5|2440.5|9912
1626431700000|2021-07-16 10:35:00|2442.5|2442|2436|2435|2444|2443.5|2435.5|2435|16624
1626432000000|2021-07-16 10:40:00|2435.5|2434.5|2438.5|2437.5|2438.5|2438|2432|2431.5|15241
1626432300000|2021-07-16 10:45:00|2438|2438|2435.5|2434|2439.5|2438.5|2435.5|2434|7780
1626432600000|2021-07-16 10:50:00|2435|2434.5|2433.5|2433|2438|2437.5|2433.5|2433|13918
1626432900000|2021-07-16 10:55:00|2434|2433.5|2436.5|2435.5|2437|2436|2434|2433|8854
1626433200000|2021-07-16 11:00:00|2436|2435|2434|2433.5|2436.5|2436|2434|2433.5|15404
1626433500000|2021-07-16 11:05:00|2434.5|2434|2435|2434|2439|2438|2434.5|2434|9391
1626433800000|2021-07-16 11:10:00|2434.5|2434.5|2435.5|2434.5|2439.5|2438.5|2434.5|2434|9604
1626434100000|2021-07-16 11:15:00|2435|2435|2438.5|2438|2441|2440|2434.5|2433.5|7975
1626434400000|2021-07-16 11:20:00|2438|2437.5|2441.5|2440.5|2442.5|2442|2438|2437|13815
1626434700000|2021-07-16 11:25:00|2441|2441|2439.5|2438.5|2443|2442|2438.5|2437.5|20670
1626435000000|2021-07-16 11:30:00|2439|2438|2439|2438|2441.5|2440.5|2436.5|2435.5|6237
1626435300000|2021-07-16 11:35:00|2439.5|2438.5|2436|2435.5|2439.5|2439|2435.5|2434.5|8419
1626435600000|2021-07-16 11:40:00|2435.5|2435|2438|2437|2438|2437.5|2435|2434|6256
1626435900000|2021-07-16 11:45:00|2437.5|2436.5|2440.5|2439.5|2441|2440|2436.5|2436|11569
1626436200000|2021-07-16 11:50:00|2440|2439|2437|2436|2441.5|2440.5|2436.5|2435.5|30132
1626436500000|2021-07-16 11:55:00|2437.5|2434.5|2434.5|2433.5|2437.5|2436.5|2431|2430|74636
1626436800000|2021-07-16 12:00:00|2434|2434.5|2439|2438|2440|2439.5|2434|2434|26116
1626437100000|2021-07-16 12:05:00|2439.5|2438.5|2439|2438|2440.5|2439.5|2436.5|2435.5|4116
1626437400000|2021-07-16 12:10:00|2439.5|2438.5|2441.5|2440.5|2441.5|2441|2438|2437|6006
1626437700000|2021-07-16 12:15:00|2441|2440|2437.5|2436.5|2441|2440.5|2436.5|2436|4427
1626438000000|2021-07-16 12:20:00|2437|2436|2435.5|2434.5|2438.5|2437.5|2433.5|2433|7259
1626438300000|2021-07-16 12:25:00|2436|2435|2434.5|2433.5|2436.5|2436|2434|2433.5|4444
1626438600000|2021-07-16 12:30:00|2435|2434|2434|2433|2439|2438.5|2431.5|2430.5|27248
1626438900000|2021-07-16 12:35:00|2433.5|2432.5|2431|2430|2436|2435|2431|2430|21730
1626439200000|2021-07-16 12:40:00|2431.5|2430.5|2432|2431|2435.5|2434.5|2430.5|2430|9150
1626439500000|2021-07-16 12:45:00|2432.5|2431.5|2430|2429|2432.5|2431.5|2429.5|2429|4543
1626439800000|2021-07-16 12:50:00|2430.5|2429.5|2439.5|2438.5|2440.5|2439.5|2430|2429.5|29109
1626440100000|2021-07-16 12:55:00|2439|2438|2437.5|2436.5|2441.5|2440.5|2435.5|2435|15059
1626440400000|2021-07-16 13:00:00|2438|2437|2435|2434|2440.5|2439.5|2435|2434|10699
1626440700000|2021-07-16 13:05:00|2434.5|2434.5|2432.5|2431.5|2436.5|2436|2432|2431.5|6447
1626441000000|2021-07-16 13:10:00|2432|2431|2437|2436|2437|2436.5|2430.5|2429.5|8279
1626441300000|2021-07-16 13:15:00|2437.5|2436.5|2439|2438.5|2440.5|2439.5|2437|2436.5|8942
1626441600000|2021-07-16 13:20:00|2438.5|2438|2438.5|2437.5|2441|2440.5|2436.5|2435.5|12827
1626441900000|2021-07-16 13:25:00|2439|2437|2438.5|2437.5|2441|2440|2437.5|2437|14597
1626442200000|2021-07-16 13:30:00|2439|2438|2429|2428|2441.5|2440.5|2427|2426|21933
1626442500000|2021-07-16 13:35:00|2428.5|2427.5|2427.5|2426.5|2430.5|2430|2424.5|2424|14430
1626442800000|2021-07-16 13:40:00|2427|2426|2424.5|2423.5|2427.5|2426.5|2422.5|2421.5|18905
1626443100000|2021-07-16 13:45:00|2425|2424|2420.5|2419.5|2425.5|2424.5|2417.5|2417|23907
1626443400000|2021-07-16 13:50:00|2420|2419|2415.5|2414.5|2420|2419|2413|2412|19048
1626443700000|2021-07-16 13:55:00|2416|2415|2416.5|2415.5|2418.5|2417.5|2411.5|2411|29827
1626444000000|2021-07-16 14:00:00|2417|2416|2407.5|2406.5|2418|2416.5|2405|2404|104165
1626444300000|2021-07-16 14:05:00|2406.5|2406|2407|2406|2411.5|2410.5|2405.5|2405|41553
1626444600000|2021-07-16 14:10:00|2406.5|2406.5|2402|2401|2408.5|2408|2401|2400.5|76526
1626444900000|2021-07-16 14:15:00|2401.5|2400.5|2403|2402.5|2404|2403|2400|2399|35190
1626445200000|2021-07-16 14:20:00|2402.5|2402|2395|2394|2403.5|2402.5|2395|2394|35511
1626445500000|2021-07-16 14:25:00|2394.5|2394.5|2397|2396|2401|2399.5|2393|2392|30839
1626445800000|2021-07-16 14:30:00|2396.5|2395.5|2406|2405|2407|2405.5|2396|2395.5|37320
1626446100000|2021-07-16 14:35:00|2406.5|2405.5|2400.5|2399.5|2406.5|2406|2396.5|2395.5|23322
1626446400000|2021-07-16 14:40:00|2400|2399|2393.5|2392.5|2400.5|2399|2392|2391.5|39190
1626446700000|2021-07-16 14:45:00|2393|2392|2396.5|2396|2399.5|2399|2393|2392|51826
1626447000000|2021-07-16 14:50:00|2397|2395.5|2398.5|2397.5|2398.5|2397.5|2394.5|2393.5|113418
1626447300000|2021-07-16 14:55:00|2398|2398|2409.5|2408|2409.5|2408.5|2398|2398|62903
1626447600000|2021-07-16 15:00:00|2409|2407.5|2406.5|2405.5|2412.5|2411.5|2406.5|2405.5|50267
1626447900000|2021-07-16 15:05:00|2407|2406|2412.5|2412|2413.5|2412.5|2406.5|2405.5|65557
1626448200000|2021-07-16 15:10:00|2413|2411.5|2417.5|2416.5|2418|2417.5|2411|2410|45998
1626448500000|2021-07-16 15:15:00|2417|2417|2418|2417|2418.5|2417.5|2411.5|2411|18951
1626448800000|2021-07-16 15:20:00|2417.5|2416.5|2419|2418|2422.5|2421.5|2417.5|2416.5|39030
1626449100000|2021-07-16 15:25:00|2418.5|2418.5|2415|2413.5|2418.5|2418.5|2409.5|2409|29497
1626678000000|2021-07-19 07:00:00|2383|2376|2374|2373|2383|2380.5|2374|2372|51080
1626678300000|2021-07-19 07:05:00|2373.5|2372|2369.5|2368|2374|2372.5|2366|2363.5|34082
1626678600000|2021-07-19 07:10:00|2370|2368.5|2372|2371|2374|2372.5|2364|2363|30792
1626678900000|2021-07-19 07:15:00|2372.5|2371.5|2381|2379.5|2383|2381.5|2369|2368|12433
1626679200000|2021-07-19 07:20:00|2380.5|2380|2374.5|2374|2386|2385|2371|2370|44049
1626679500000|2021-07-19 07:25:00|2374|2373.5|2368|2367|2375|2374|2364.5|2363|44189
1626679800000|2021-07-19 07:30:00|2368.5|2367.5|2355|2354|2370.5|2368.5|2355|2354|77062
1626680100000|2021-07-19 07:35:00|2355.5|2354.5|2354.5|2353.5|2357|2356|2351.5|2350.5|83635
1626680400000|2021-07-19 07:40:00|2354|2353|2351.5|2350|2357.5|2357|2346.5|2346|81186
1626680700000|2021-07-19 07:45:00|2351|2350.5|2355|2353.5|2355|2353.5|2343|2342|89478
1626681000000|2021-07-19 07:50:00|2354.5|2353|2352|2351|2354.5|2353|2345.5|2344.5|68086
1626681300000|2021-07-19 07:55:00|2351.5|2350.5|2361.5|2360.5|2364.5|2363.5|2350.5|2349.5|22037
1626681600000|2021-07-19 08:00:00|2362|2361|2369|2368|2373|2371|2361.5|2361|37170
1626681900000|2021-07-19 08:05:00|2369.5|2368.5|2362.5|2362|2371.5|2371|2362|2361|26018
1626682200000|2021-07-19 08:10:00|2363|2362.5|2374|2373|2376|2374.5|2362.5|2361.5|34002
1626682500000|2021-07-19 08:15:00|2374.5|2373.5|2367.5|2366.5|2375.5|2375|2367|2366|8010
1626682800000|2021-07-19 08:20:00|2367|2367|2366.5|2366|2369|2368.5|2365.5|2365|8258
1626683100000|2021-07-19 08:25:00|2366|2365.5|2359|2358|2366.5|2366|2359|2358|17440
1626683400000|2021-07-19 08:30:00|2359.5|2358.5|2356|2355|2361|2360|2355.5|2354.5|16426
1626683700000|2021-07-19 08:35:00|2355.5|2354.5|2348.5|2348|2356.5|2355|2348.5|2347.5|40406
1626684000000|2021-07-19 08:40:00|2349|2347.5|2349|2348|2353|2352|2347.5|2347|27117
1626684300000|2021-07-19 08:45:00|2348.5|2347.5|2345|2344|2349.5|2348.5|2344.5|2343.5|25040
1626684600000|2021-07-19 08:50:00|2344.5|2343.5|2345.5|2345|2350|2349|2344|2343|9308
1626684900000|2021-07-19 08:55:00|2345|2344.5|2345|2344.5|2346.5|2345.5|2341.5|2341|33302
1626685200000|2021-07-19 09:00:00|2344.5|2343.5|2345|2344.5|2345|2344.5|2341.5|2340.5|34699
1626685500000|2021-07-19 09:05:00|2344.5|2344|2342.5|2341.5|2348.5|2347|2342|2341|12941
1626685800000|2021-07-19 09:10:00|2342|2341|2336.5|2335.5|2343|2341.5|2335.5|2335|47622
1626686100000|2021-07-19 09:15:00|2337|2336|2345.5|2344.5|2346|2345|2335|2334|29952
1626686400000|2021-07-19 09:20:00|2346.5|2345|2342|2341.5|2347|2346|2335.5|2334.5|40877
1626686700000|2021-07-19 09:25:00|2342.5|2341|2338.5|2337.5|2342.5|2341|2337|2336|19124
1626687000000|2021-07-19 09:30:00|2339|2338|2340|2339|2342.5|2342|2337|2336|41232
1626687300000|2021-07-19 09:35:00|2339.5|2338.5|2338.5|2338|2341.5|2340.5|2337.5|2336.5|12379
1626687600000|2021-07-19 09:40:00|2338|2337.5|2342.5|2341.5|2344.5|2343|2337.5|2337|13858
1626687900000|2021-07-19 09:45:00|2343|2342|2343|2342|2344.5|2343|2340|2339|9208
1626688200000|2021-07-19 09:50:00|2342.5|2341.5|2339.5|2338.5|2343|2342|2337.5|2336.5|17037
1626688500000|2021-07-19 09:55:00|2339|2339|2340.5|2339.5|2341.5|2340.5|2337.5|2337|12684
1626688800000|2021-07-19 10:00:00|2341|2340|2336|2335|2342.5|2342|2335.5|2335|23236
1626689100000|2021-07-19 10:05:00|2336.5|2335.5|2330|2329|2337|2336|2327|2326.5|59306
1626689400000|2021-07-19 10:10:00|2329.5|2328.5|2329|2328|2330|2329.5|2327|2326|13343
1626689700000|2021-07-19 10:15:00|2328.5|2327.5|2332.5|2331.5|2332.5|2332|2328|2327|64856
1626690000000|2021-07-19 10:20:00|2333|2332|2333|2332|2334|2333.5|2331|2330.5|20579
1626690300000|2021-07-19 10:25:00|2333.5|2332.5|2334|2333|2336.5|2335.5|2333|2332|15140
1626690600000|2021-07-19 10:30:00|2333.5|2332.5|2339.5|2338.5|2340.5|2339.5|2332.5|2332|6849
1626690900000|2021-07-19 10:35:00|2340|2339|2333.5|2332.5|2341|2340.5|2332.5|2332|5173
1626691200000|2021-07-19 10:40:00|2333|2332|2330.5|2330|2335|2334.5|2330.5|2330|7349
1626691500000|2021-07-19 10:45:00|2331|2329.5|2332.5|2331.5|2333.5|2333|2329|2328.5|9368
1626691800000|2021-07-19 10:50:00|2332|2332|2331.5|2331|2334|2333.5|2331|2330.5|3862
1626692100000|2021-07-19 10:55:00|2332|2331.5|2332|2331.5|2333.5|2333|2329.5|2329|22898
1626692400000|2021-07-19 11:00:00|2332.5|2332|2327|2326.5|2334|2333.5|2326.5|2326|27269
1626692700000|2021-07-19 11:05:00|2327.5|2327|2324.5|2323.5|2328.5|2327.5|2324|2323.5|25952
1626693000000|2021-07-19 11:10:00|2324|2323|2321.5|2321|2325|2324.5|2320.5|2320|57151
1626693300000|2021-07-19 11:15:00|2322|2321.5|2323|2322.5|2326|2325.5|2321.5|2321|44887
1626693600000|2021-07-19 11:20:00|2322.5|2322|2321|2320.5|2323.5|2323|2320.5|2320|42876
1626693900000|2021-07-19 11:25:00|2320.5|2320|2316|2315.5|2321.5|2320.5|2315|2314.5|43751
1626694200000|2021-07-19 11:30:00|2315.5|2315|2313.5|2312.5|2317.5|2316|2311.5|2310.5|57355
1626694500000|2021-07-19 11:35:00|2313|2313|2311|2310.5|2315|2314.5|2310|2309|60176
1626694800000|2021-07-19 11:40:00|2310.5|2310|2309|2308|2313|2312|2306.5|2305.5|50153
1626695100000|2021-07-19 11:45:00|2308.5|2307.5|2305.5|2304.5|2310.5|2310|2303|2302|51149
1626695400000|2021-07-19 11:50:00|2305|2304|2308.5|2308|2310|2309|2301.5|2301|36641
1626695700000|2021-07-19 11:55:00|2308|2307.5|2316|2315.5|2316|2315.5|2308|2307.5|84669
1626696000000|2021-07-19 12:00:00|2316.5|2315|2312.5|2311.5|2319|2318|2312.5|2311|29304
1626696300000|2021-07-19 12:05:00|2312|2311|2307|2306|2316.5|2316|2306.5|2306|15583
1626696600000|2021-07-19 12:10:00|2306.5|2305.5|2306|2305|2307.5|2307|2305|2304|14015
1626696900000|2021-07-19 12:15:00|2305.5|2304.5|2307.5|2306.5|2307.5|2306.5|2302.5|2302|15262
1626697200000|2021-07-19 12:20:00|2307|2307|2307|2306|2308|2307.5|2302.5|2302|24447
1626697500000|2021-07-19 12:25:00|2306.5|2306.5|2306.5|2305.5|2307.5|2306.5|2303|2302|9823
1626697800000|2021-07-19 12:30:00|2306|2305|2311.5|2310.5|2311.5|2311|2304|2303|9771
1626698100000|2021-07-19 12:35:00|2312|2311|2310.5|2310|2312.5|2311|2308.5|2308|2810
1626698400000|2021-07-19 12:40:00|2311.5|2310.5|2310|2309.5|2314.5|2313.5|2310|2309|40501
1626698700000|2021-07-19 12:45:00|2309.5|2309|2314|2313|2314.5|2313.5|2308|2307|24712
1626699000000|2021-07-19 12:50:00|2313.5|2312.5|2320.5|2320|2322.5|2321.5|2313.5|2312.5|41003
1626699300000|2021-07-19 12:55:00|2320|2319.5|2312.5|2311.5|2320|2319.5|2312.5|2311|16205
1626699600000|2021-07-19 13:00:00|2312|2311|2311.5|2310.5|2312.5|2311.5|2308.5|2308|19305
1626699900000|2021-07-19 13:05:00|2311|2310|2312|2311.5|2314|2313|2308|2307.5|10162
1626700200000|2021-07-19 13:10:00|2312.5|2311|2311|2310|2313.5|2313|2310|2309|11753
1626700500000|2021-07-19 13:15:00|2310.5|2310.5|2313|2312.5|2313|2312.5|2309|2308.5|13583
1626700800000|2021-07-19 13:20:00|2312.5|2312|2315.5|2315|2315.5|2315|2310|2309|44506
1626701100000|2021-07-19 13:25:00|2315|2314.5|2315.5|2314.5|2317.5|2316.5|2313.5|2312.5|44255
1626701400000|2021-07-19 13:30:00|2315|2315|2313|2312|2329|2327.5|2310|2309|79387
1626701700000|2021-07-19 13:35:00|2313.5|2312.5|2311|2310.5|2317|2316|2310|2309|72180
1626702000000|2021-07-19 13:40:00|2310.5|2310|2311|2310.5|2311|2310.5|2305|2304|22953
1626702300000|2021-07-19 13:45:00|2312|2311.5|2304|2303|2312|2311.5|2304|2303|21870
1626702600000|2021-07-19 13:50:00|2303.5|2302.5|2296.5|2295.5|2304|2303.5|2296|2295|85325
1626702900000|2021-07-19 13:55:00|2296|2295|2293|2292.5|2300.5|2299.5|2292.5|2291.5|106998
1626703200000|2021-07-19 14:00:00|2292.5|2292|2289|2288|2293.5|2292.5|2287.5|2287|66495
1626703500000|2021-07-19 14:05:00|2289.5|2288.5|2293.5|2292.5|2298.5|2297.5|2288.5|2287|65037
1626703800000|2021-07-19 14:10:00|2293|2292|2291|2290|2294.5|2293.5|2289|2288.5|40682
1626704100000|2021-07-19 14:15:00|2290.5|2290.5|2284.5|2283.5|2295|2294|2284|2283.5|99444
1626704400000|2021-07-19 14:20:00|2284|2283|2295.5|2294|2295.5|2294.5|2282.5|2282|132026
1626704700000|2021-07-19 14:25:00|2295|2293.5|2292.5|2292|2295|2294|2288|2287|59655
1626705000000|2021-07-19 14:30:00|2292|2291.5|2294.5|2293.5|2298.5|2297.5|2290|2289|64584
1626705300000|2021-07-19 14:35:00|2295|2294|2292.5|2292|2295|2294.5|2286.5|2285.5|82098
1626705600000|2021-07-19 14:40:00|2292|2291.5|2304|2303.5|2304.5|2304|2290.5|2289.5|182770
1626705900000|2021-07-19 14:45:00|2303.5|2303|2306.5|2306|2310|2309|2302|2301|53615
1626706200000|2021-07-19 14:50:00|2307|2305.5|2294.5|2293.5|2307|2306|2294|2293.5|41321
1626706500000|2021-07-19 14:55:00|2294|2293|2291|2290|2295|2294.5|2289.5|2289|35823
1626706800000|2021-07-19 15:00:00|2290.5|2289.5|2296.5|2295.5|2300.5|2300|2288.5|2287.5|58375
1626707100000|2021-07-19 15:05:00|2296|2296|2298|2297.5|2299.5|2298.5|2289.5|2289|30899
1626707400000|2021-07-19 15:10:00|2297.5|2297|2301.5|2301|2302.5|2302|2292|2291|47380
1626707700000|2021-07-19 15:15:00|2302|2301.5|2304.5|2304|2305|2304.5|2301|2300|47756
1626708000000|2021-07-19 15:20:00|2305|2303.5|2301|2300.5|2305|2303.5|2298.5|2298|31903
1626708300000|2021-07-19 15:25:00|2300.5|2300|2301|2300|2302.5|2302|2299.5|2298.5|76480
1626764400000|2021-07-20 07:00:00|2344.5|2340.5|2357.5|2355|2362|2360|2342|2340.5|125108
1626764700000|2021-07-20 07:05:00|2358.5|2355.5|2340|2337.5|2361.5|2360|2340|2337|81159
1626765000000|2021-07-20 07:10:00|2338|2337|2338|2336|2347.5|2345.5|2336|2333|45799
1626765300000|2021-07-20 07:15:00|2337.5|2336.5|2347|2344.5|2354.5|2352.5|2337.5|2336.5|36379
1626765600000|2021-07-20 07:20:00|2346.5|2345|2343.5|2342|2352.5|2351|2340|2339|100459
1626765900000|2021-07-20 07:25:00|2343|2341.5|2343.5|2342.5|2346|2344.5|2335|2334.5|61226
1626766200000|2021-07-20 07:30:00|2344|2343|2342.5|2341.5|2348|2347|2340.5|2339.5|42019
1626766500000|2021-07-20 07:35:00|2342|2341|2346.5|2345.5|2347.5|2347|2339.5|2339|26587
1626766800000|2021-07-20 07:40:00|2346|2346|2340|2338.5|2347.5|2346.5|2338.5|2337|20060
1626767100000|2021-07-20 07:45:00|2340.5|2339|2338|2337|2343.5|2342.5|2336.5|2335.5|8773
1626767400000|2021-07-20 07:50:00|2337.5|2336.5|2336|2335|2342.5|2341.5|2335.5|2335|15201
1626767700000|2021-07-20 07:55:00|2335.5|2334.5|2334.5|2333.5|2340|2339.5|2334.5|2333.5|22610
1626768000000|2021-07-20 08:00:00|2335|2334|2338|2337.5|2340|2339|2334.5|2333.5|10101
1626768300000|2021-07-20 08:05:00|2338.5|2337|2336|2335|2340|2339.5|2335.5|2334|15412
1626768600000|2021-07-20 08:10:00|2336.5|2335.5|2337.5|2337|2339|2338.5|2334|2333|17119
1626768900000|2021-07-20 08:15:00|2337|2336.5|2340|2338.5|2341.5|2340.5|2335|2334|13867
1626769200000|2021-07-20 08:20:00|2340.5|2339|2336.5|2335.5|2341|2340.5|2336|2335|5364
1626769500000|2021-07-20 08:25:00|2337|2336|2338|2337.5|2339.5|2338.5|2334|2333|11732
1626769800000|2021-07-20 08:30:00|2338.5|2338|2346|2345.5|2348.5|2347.5|2338.5|2338|12598
1626770100000|2021-07-20 08:35:00|2345.5|2345|2345.5|2344.5|2346.5|2345.5|2343|2341.5|6699
1626770400000|2021-07-20 08:40:00|2346|2345|2342.5|2341.5|2346.5|2346|2340.5|2340|2208
1626770700000|2021-07-20 08:45:00|2343|2342|2334|2332.5|2343|2342|2332.5|2331.5|12903
1626771000000|2021-07-20 08:50:00|2334.5|2333|2334.5|2333.5|2337|2336.5|2333|2331.5|14469
1626771300000|2021-07-20 08:55:00|2333.5|2332.5|2335|2334|2336|2335|2332.5|2331.5|20898
1626771600000|2021-07-20 09:00:00|2335.5|2333.5|2331.5|2330.5|2340|2339|2329.5|2329|28129
1626771900000|2021-07-20 09:05:00|2331|2330|2329.5|2329|2332.5|2331.5|2327.5|2327|15140
1626772200000|2021-07-20 09:10:00|2330|2329.5|2335|2334|2335.5|2334.5|2329.5|2328.5|9679
1626772500000|2021-07-20 09:15:00|2334.5|2333.5|2333|2332|2334.5|2333.5|2329|2328|8340
1626772800000|2021-07-20 09:20:00|2332.5|2331.5|2329|2328|2333.5|2332.5|2328.5|2327.5|8663
1626773100000|2021-07-20 09:25:00|2329.5|2328.5|2326.5|2325.5|2331.5|2330.5|2326|2325|20685
1626773400000|2021-07-20 09:30:00|2326|2325|2322|2321.5|2326|2325|2321.5|2321|21946
1626773700000|2021-07-20 09:35:00|2322.5|2322|2318.5|2317.5|2324|2323|2316.5|2315.5|22826
1626774000000|2021-07-20 09:40:00|2318|2317|2313.5|2312.5|2320|2319.5|2313.5|2312.5|12435
1626774300000|2021-07-20 09:45:00|2314|2313|2310|2309|2317.5|2316.5|2309.5|2309|43677
1626774600000|2021-07-20 09:50:00|2309.5|2308.5|2307|2306|2310.5|2309.5|2305.5|2305|26967
1626774900000|2021-07-20 09:55:00|2307.5|2306.5|2307.5|2306.5|2309.5|2309|2301|2300.5|37259
1626775200000|2021-07-20 10:00:00|2307|2307|2301.5|2301|2307|2307|2301|2300.5|16620
1626775500000|2021-07-20 10:05:00|2301|2300.5|2311|2309.5|2311.5|2310.5|2301|2300.5|31506
1626775800000|2021-07-20 10:10:00|2310.5|2310|2319.5|2318.5|2320.5|2319.5|2310.5|2310|26817
1626776100000|2021-07-20 10:15:00|2320|2319|2324.5|2324|2325.5|2324|2319.5|2318.5|3758
1626776400000|2021-07-20 10:20:00|2325|2324.5|2318|2317|2328|2326.5|2317.5|2316.5|5527
1626776700000|2021-07-20 10:25:00|2317.5|2316.5|2316.5|2315.5|2319|2318|2314|2313|11886
1626777000000|2021-07-20 10:30:00|2317|2316|2321.5|2320.5|2321.5|2321|2316.5|2316|4808
1626777300000|2021-07-20 10:35:00|2321|2321|2321.5|2321|2324|2323.5|2320.5|2319.5|3880
1626777600000|2021-07-20 10:40:00|2322|2320.5|2319.5|2318.5|2323|2322.5|2318.5|2317.5|3585
1626777900000|2021-07-20 10:45:00|2319|2318|2312|2311|2322|2321|2311.5|2311|5132
1626778200000|2021-07-20 10:50:00|2312.5|2311.5|2310|2309|2313.5|2312.5|2307.5|2306.5|9959
1626778500000|2021-07-20 10:55:00|2310.5|2309.5|2311.5|2310.5|2314|2313|2310|2309|1852
1626778800000|2021-07-20 11:00:00|2311|2310|2311.5|2310.5|2312.5|2311.5|2307.5|2306.5|4037
1626779100000|2021-07-20 11:05:00|2311|2310|2311.5|2310.5|2314|2313.5|2308.5|2308|5491
1626779400000|2021-07-20 11:10:00|2311|2310|2314|2313|2315|2314|2308|2307|11038
1626779700000|2021-07-20 11:15:00|2314.5|2314|2319.5|2318.5|2322|2321|2314.5|2313.5|10365
1626780000000|2021-07-20 11:20:00|2319|2318|2324|2323|2325.5|2325|2318.5|2317.5|9597
1626780300000|2021-07-20 11:25:00|2323.5|2322.5|2328.5|2327.5|2328.5|2327.5|2321.5|2320.5|4447
1626780600000|2021-07-20 11:30:00|2328|2327|2331|2330|2332.5|2331.5|2327|2326|15530
1626780900000|2021-07-20 11:35:00|2331.5|2330.5|2332|2331|2335|2334.5|2330|2329.5|8904
1626781200000|2021-07-20 11:40:00|2331.5|2331.5|2333|2332|2333.5|2333|2329.5|2329|7878
1626781500000|2021-07-20 11:45:00|2332.5|2331.5|2329|2328.5|2332.5|2331.5|2326.5|2326|9761
1626781800000|2021-07-20 11:50:00|2329.5|2329|2332|2331|2332.5|2331.5|2327|2326|4972
1626782100000|2021-07-20 11:55:00|2331.5|2331.5|2330.5|2330|2335|2334.5|2330.5|2329.5|6012
1626782400000|2021-07-20 12:00:00|2331|2330.5|2335.5|2334.5|2336.5|2335.5|2331|2330|19145
1626782700000|2021-07-20 12:05:00|2336|2335|2330|2329|2336|2335|2330|2329|13116
1626783000000|2021-07-20 12:10:00|2330.5|2329.5|2328|2327|2332|2331|2327.5|2326.5|6081
1626783300000|2021-07-20 12:15:00|2327.5|2326.5|2327.5|2326.5|2329|2328.5|2325.5|2325|17928
1626783600000|2021-07-20 12:20:00|2327|2326|2326.5|2326|2328|2327|2323|2322|28948
1626783900000|2021-07-20 12:25:00|2326|2325.5|2322|2321|2326|2325.5|2321.5|2320.5|7053
1626784200000|2021-07-20 12:30:00|2321.5|2320.5|2316|2315|2324|2323|2315.5|2315|10828
1626784500000|2021-07-20 12:35:00|2316.5|2315.5|2313|2312|2316.5|2315.5|2312.5|2311|13640
1626784800000|2021-07-20 12:40:00|2312.5|2311.5|2307.5|2306.5|2313|2312|2307.5|2306.5|16740
1626785100000|2021-07-20 12:45:00|2308|2307|2306.5|2305.5|2309.5|2308.5|2304.5|2303.5|8869
1626785400000|2021-07-20 12:50:00|2306|2305|2300|2299|2306.5|2305.5|2300|2299|28064
1626785700000|2021-07-20 12:55:00|2299.5|2298.5|2303|2302.5|2305.5|2304|2298|2297|67026
1626786000000|2021-07-20 13:00:00|2303.5|2302|2303|2302|2305.5|2304.5|2300|2299|43779
1626786300000|2021-07-20 13:05:00|2302.5|2301.5|2300.5|2299.5|2303|2302|2298|2297|7479
1626786600000|2021-07-20 13:10:00|2301|2300|2295|2294.5|2301|2300|2295|2294|7255
1626786900000|2021-07-20 13:15:00|2295.5|2295|2296|2295|2298.5|2297.5|2294.5|2293.5|5214
1626787200000|2021-07-20 13:20:00|2295.5|2294.5|2299|2298|2299.5|2298.5|2293.5|2293|12691
1626787500000|2021-07-20 13:25:00|2298.5|2298.5|2294|2293|2301|2300|2293.5|2293|17343
1626787800000|2021-07-20 13:30:00|2294.5|2293.5|2298|2297|2298|2297|2287.5|2286|44930
1626788100000|2021-07-20 13:35:00|2298.5|2297.5|2291|2290|2299.5|2298.5|2289|2288|15348
1626788400000|2021-07-20 13:40:00|2290.5|2289.5|2305|2304|2306.5|2305.5|2287.5|2286.5|25389
1626788700000|2021-07-20 13:45:00|2304.5|2303.5|2314|2313|2314|2313|2302.5|2301.5|51107
1626789000000|2021-07-20 13:50:00|2314.5|2313.5|2314|2313.5|2317.5|2316|2308.5|2307.5|13688
1626789300000|2021-07-20 13:55:00|2313.5|2313|2318.5|2317.5|2322|2320.5|2313.5|2312.5|16518
1626789600000|2021-07-20 14:00:00|2319|2318|2323.5|2322.5|2324.5|2323.5|2317.5|2317|16512
1626789900000|2021-07-20 14:05:00|2324|2323|2319.5|2318.5|2324.5|2323.5|2317|2315.5|12585
1626790200000|2021-07-20 14:10:00|2319|2318|2315.5|2314.5|2320|2319.5|2314.5|2313|46042
1626790500000|2021-07-20 14:15:00|2316|2315|2320|2319|2321|2320.5|2313.5|2312.5|47579
1626790800000|2021-07-20 14:20:00|2320.5|2319.5|2324|2323|2326|2325|2319.5|2318.5|72574
1626791100000|2021-07-20 14:25:00|2324.5|2323.5|2325.5|2324.5|2329|2328.5|2322|2321|53170
1626791400000|2021-07-20 14:30:00|2326|2325|2321.5|2320.5|2328|2327|2317|2316|27848
1626791700000|2021-07-20 14:35:00|2321|2321|2324.5|2324|2325|2324|2320|2319|17431
1626792000000|2021-07-20 14:40:00|2325|2323.5|2329|2328|2330|2329.5|2321|2320.5|30316
1626792300000|2021-07-20 14:45:00|2328|2327.5|2342.5|2341.5|2342.5|2341.5|2328|2327|51773
1626792600000|2021-07-20 14:50:00|2343|2341|2345|2344|2345|2344.5|2340.5|2339.5|21498
1626792900000|2021-07-20 14:55:00|2344|2343.5|2353|2352.5|2354|2353|2344|2343.5|35307
1626793200000|2021-07-20 15:00:00|2352.5|2352|2349.5|2348.5|2353|2352|2348|2347|40378
1626793500000|2021-07-20 15:05:00|2350|2349|2349|2348|2353|2352|2349|2348|40418
1626793800000|2021-07-20 15:10:00|2349.5|2348.5|2349.5|2348.5|2352.5|2351.5|2348.5|2348|33080
1626794100000|2021-07-20 15:15:00|2349|2349|2345.5|2344.5|2351|2350|2345|2344|15640
1626794400000|2021-07-20 15:20:00|2345|2345|2342.5|2342|2347|2346.5|2339.5|2339|23928
1626794700000|2021-07-20 15:25:00|2343|2341.5|2340|2339|2343.5|2343|2340|2339|19483
1626850800000|2021-07-21 07:00:00|2339|2337|2348.5|2346|2351|2347|2339|2336.5|26481
1626851100000|2021-07-21 07:05:00|2348|2345.5|2347|2346|2350|2348.5|2341.5|2339|7778
1626851400000|2021-07-21 07:10:00|2346.5|2345.5|2338.5|2337|2346.5|2345.5|2331.5|2329.5|10873
1626851700000|2021-07-21 07:15:00|2339|2337.5|2345|2343.5|2345.5|2343.5|2331.5|2330|19444
1626852000000|2021-07-21 07:20:00|2344.5|2343|2342|2341|2347|2345.5|2336|2335|23493
1626852300000|2021-07-21 07:25:00|2342.5|2341.5|2352.5|2351.5|2354|2353|2338.5|2337.5|27845
1626852600000|2021-07-21 07:30:00|2353|2352|2361.5|2360.5|2366|2365|2352|2351|33820
1626852900000|2021-07-21 07:35:00|2361|2360|2369|2367.5|2369.5|2369|2360|2359.5|43229
1626853200000|2021-07-21 07:40:00|2368.5|2367|2374.5|2373|2378|2377.5|2366.5|2365.5|34358
1626853500000|2021-07-21 07:45:00|2374|2374|2383|2381.5|2388|2387|2374|2374|66894
1626853800000|2021-07-21 07:50:00|2382.5|2381|2384.5|2383|2386.5|2386|2381.5|2379.5|54821
1626854100000|2021-07-21 07:55:00|2384|2382.5|2389|2388|2393.5|2392.5|2382.5|2381.5|61288
1626854400000|2021-07-21 08:00:00|2388.5|2387.5|2383|2382|2389|2388.5|2378.5|2377|30509
1626854700000|2021-07-21 08:05:00|2383.5|2382.5|2379|2378.5|2383.5|2382.5|2373.5|2373|8447
1626855000000|2021-07-21 08:10:00|2379.5|2379|2382|2381.5|2386|2385|2379.5|2379|30214
1626855300000|2021-07-21 08:15:00|2382.5|2382|2382|2381|2384.5|2383.5|2378.5|2377|10545
1626855600000|2021-07-21 08:20:00|2381.5|2380.5|2391|2390|2392|2391|2381|2380.5|30096
1626855900000|2021-07-21 08:25:00|2390.5|2389.5|2396|2395|2396.5|2395|2386.5|2385.5|69037
1626856200000|2021-07-21 08:30:00|2396.5|2394.5|2400|2399|2402|2401.5|2393.5|2392.5|30919
1626856500000|2021-07-21 08:35:00|2400.5|2399.5|2403|2402|2404|2403.5|2398.5|2397.5|24476
1626856800000|2021-07-21 08:40:00|2403.5|2402.5|2404.5|2403.5|2407.5|2406.5|2402|2401|23219
1626857100000|2021-07-21 08:45:00|2405|2404|2408.5|2407|2412|2411|2402|2401|16448
1626857400000|2021-07-21 08:50:00|2409|2407.5|2407|2406|2413|2412.5|2407|2406|13331
1626857700000|2021-07-21 08:55:00|2406.5|2406.5|2407|2406|2411|2410|2406|2405.5|27106
1626858000000|2021-07-21 09:00:00|2407.5|2406.5|2405|2404|2411|2410.5|2399.5|2398.5|51313
1626858300000|2021-07-21 09:05:00|2404.5|2403.5|2401.5|2400.5|2407|2406|2401|2400|15050
1626858600000|2021-07-21 09:10:00|2401|2400|2401|2400|2402|2401.5|2396|2395.5|21480
1626858900000|2021-07-21 09:15:00|2401.5|2400.5|2407|2406.5|2408.5|2407.5|2401|2400|16806
1626859200000|2021-07-21 09:20:00|2406.5|2406|2407|2406|2409|2408|2405|2404|20922
1626859500000|2021-07-21 09:25:00|2406.5|2405.5|2403.5|2403|2408|2407.5|2400|2399.5|8591
1626859800000|2021-07-21 09:30:00|2404|2402.5|2397|2396|2404.5|2403.5|2395|2394|18399
1626860100000|2021-07-21 09:35:00|2397.5|2396.5|2399|2398|2402.5|2402|2397.5|2396.5|13683
1626860400000|2021-07-21 09:40:00|2398.5|2397.5|2401|2400|2402|2401|2394.5|2393.5|23771
1626860700000|2021-07-21 09:45:00|2400.5|2400.5|2396|2395|2401.5|2400.5|2394.5|2394|10080
1626861000000|2021-07-21 09:50:00|2395.5|2394.5|2396.5|2395.5|2397.5|2397|2393|2392.5|8738
1626861300000|2021-07-21 09:55:00|2396|2395|2391|2390|2396.5|2395.5|2390.5|2390|6340
1626861600000|2021-07-21 10:00:00|2391.5|2390.5|2389|2388.5|2392.5|2392|2388.5|2388|7854
1626861900000|2021-07-21 10:05:00|2388.5|2388|2390|2389|2391.5|2390.5|2386|2385|4359
1626862200000|2021-07-21 10:10:00|2389.5|2389.5|2385|2384.5|2390|2389.5|2384.5|2383.5|5107
1626862500000|2021-07-21 10:15:00|2384.5|2384|2385|2384|2386|2385|2382.5|2382|6451
1626862800000|2021-07-21 10:20:00|2384.5|2383.5|2388.5|2387|2389|2388|2384|2383|7439
1626863100000|2021-07-21 10:25:00|2388|2387.5|2381.5|2380.5|2390|2388.5|2381|2380|14074
1626863400000|2021-07-21 10:30:00|2382|2381|2380|2379.5|2385.5|2384.5|2379.5|2378.5|3672
1626863700000|2021-07-21 10:35:00|2380.5|2379|2384.5|2383.5|2384.5|2383.5|2379.5|2378.5|9188
1626864000000|2021-07-21 10:40:00|2385|2384|2388|2386.5|2390.5|2389.5|2384|2383.5|14907
1626864300000|2021-07-21 10:45:00|2387.5|2387|2388.5|2387.5|2389.5|2388.5|2385|2384|6588
1626864600000|2021-07-21 10:50:00|2388|2387|2388|2387.5|2389.5|2388.5|2384|2383|18727
1626864900000|2021-07-21 10:55:00|2388.5|2388|2391|2390|2391.5|2390.5|2387|2386|3646
1626865200000|2021-07-21 11:00:00|2390.5|2389.5|2393|2392|2393|2392|2386.5|2386|11789
1626865500000|2021-07-21 11:05:00|2393.5|2392.5|2394.5|2393.5|2396.5|2395.5|2392.5|2391.5|21691
1626865800000|2021-07-21 11:10:00|2394|2393|2396.5|2396|2397.5|2396.5|2393.5|2392.5|4156
1626866100000|2021-07-21 11:15:00|2396|2395.5|2400.5|2399.5|2401|2400.5|2394.5|2393.5|12799
1626866400000|2021-07-21 11:20:00|2400|2399|2398|2397|2401.5|2401|2397|2396|25440
1626866700000|2021-07-21 11:25:00|2397.5|2397.5|2390|2389|2398.5|2397.5|2388.5|2387.5|14820
1626867000000|2021-07-21 11:30:00|2389.5|2389.5|2385.5|2384.5|2391|2390|2385|2384|3747
1626867300000|2021-07-21 11:35:00|2386|2385|2385.5|2385|2389.5|2388.5|2385|2384.5|3788
1626867600000|2021-07-21 11:40:00|2385|2384.5|2389.5|2388.5|2389.5|2389|2384|2383|5769
1626867900000|2021-07-21 11:45:00|2389|2388|2387.5|2387|2389.5|2389|2387.5|2386.5|4435
1626868200000|2021-07-21 11:50:00|2388|2387.5|2382.5|2381.5|2388.5|2387.5|2382|2381|12763
1626868500000|2021-07-21 11:55:00|2383|2382|2386.5|2386|2387|2386|2383|2382|8722
1626868800000|2021-07-21 12:00:00|2387|2386.5|2387|2386|2388.5|2388|2385|2384.5|5539
1626869100000|2021-07-21 12:05:00|2387.5|2386.5|2391.5|2390.5|2391.5|2391|2387.5|2386.5|12092
1626869400000|2021-07-21 12:10:00|2391|2390|2390.5|2389.5|2392.5|2391.5|2387.5|2386.5|5656
1626869700000|2021-07-21 12:15:00|2390|2389|2396|2395|2396.5|2396|2389|2388.5|12806
1626870000000|2021-07-21 12:20:00|2395.5|2394.5|2394.5|2393.5|2396|2395|2393|2392|8262
1626870300000|2021-07-21 12:25:00|2394|2393|2391|2390|2396|2395|2390.5|2390|24552
1626870600000|2021-07-21 12:30:00|2391.5|2390.5|2388.5|2387.5|2393.5|2392.5|2388|2387|9705
1626870900000|2021-07-21 12:35:00|2389|2388|2386.5|2385.5|2391|2390|2386|2385|7519
1626871200000|2021-07-21 12:40:00|2387|2386|2388.5|2388|2391|2390.5|2387|2385.5|3979
1626871500000|2021-07-21 12:45:00|2388|2387.5|2390|2389|2391|2390|2386|2385.5|5038
1626871800000|2021-07-21 12:50:00|2390.5|2389.5|2393.5|2392.5|2393.5|2393|2389|2388|9690
1626872100000|2021-07-21 12:55:00|2393|2392|2392.5|2391.5|2394|2393.5|2389.5|2388.5|5029
1626872400000|2021-07-21 13:00:00|2393|2392|2394|2393|2395|2394|2391|2390.5|8796
1626872700000|2021-07-21 13:05:00|2393.5|2393.5|2392|2391.5|2395.5|2395|2391|2390.5|18609
1626873000000|2021-07-21 13:10:00|2392.5|2391|2395.5|2394.5|2396|2395.5|2391|2390|32305
1626873300000|2021-07-21 13:15:00|2396|2395|2400.5|2399.5|2401|2400.5|2394.5|2394|32487
1626873600000|2021-07-21 13:20:00|2400|2399|2399.5|2399|2402.5|2402|2398.5|2398|12589
1626873900000|2021-07-21 13:25:00|2400|2399.5|2401|2400.5|2403.5|2402.5|2397.5|2396.5|12114
1626874200000|2021-07-21 13:30:00|2401.5|2401|2406.5|2406|2407.5|2407|2401|2400|43363
1626874500000|2021-07-21 13:35:00|2407|2405.5|2410|2408.5|2411|2410.5|2404.5|2403.5|54689
1626874800000|2021-07-21 13:40:00|2409.5|2409|2408|2407.5|2412.5|2412|2407.5|2406.5|43445
1626875100000|2021-07-21 13:45:00|2408.5|2407|2415.5|2414.5|2417|2416|2408|2407|44588
1626875400000|2021-07-21 13:50:00|2416|2415|2413|2412|2419.5|2418.5|2411.5|2410.5|42059
1626875700000|2021-07-21 13:55:00|2412.5|2412.5|2405.5|2405|2416.5|2415.5|2405.5|2405|28959
1626876000000|2021-07-21 14:00:00|2406|2404.5|2405.5|2404.5|2412.5|2411|2405|2404|50049
1626876300000|2021-07-21 14:05:00|2405|2404|2404.5|2403.5|2411.5|2410.5|2403.5|2403|27866
1626876600000|2021-07-21 14:10:00|2404|2404|2409|2408|2409.5|2408.5|2400.5|2399.5|45245
1626876900000|2021-07-21 14:15:00|2408.5|2407.5|2402.5|2402|2410|2409|2402|2401.5|30823
1626877200000|2021-07-21 14:20:00|2403|2401.5|2404.5|2404|2409|2408|2401|2400.5|33377
1626877500000|2021-07-21 14:25:00|2404|2403.5|2403.5|2402.5|2409.5|2408.5|2401.5|2401|31301
1626877800000|2021-07-21 14:30:00|2403|2402|2407|2406.5|2408|2407.5|2398|2397|26100
1626878100000|2021-07-21 14:35:00|2407.5|2406|2415|2414|2416.5|2415.5|2407|2406|17157
1626878400000|2021-07-21 14:40:00|2414.5|2414.5|2419.5|2418.5|2419.5|2419|2413.5|2413|14239
1626878700000|2021-07-21 14:45:00|2419|2418|2414.5|2414|2421.5|2420.5|2413.5|2413|35616
1626879000000|2021-07-21 14:50:00|2415|2414.5|2409.5|2408.5|2418|2417|2409.5|2408.5|16917
1626879300000|2021-07-21 14:55:00|2410|2409|2408|2407|2412|2411|2406.5|2406|29962
1626879600000|2021-07-21 15:00:00|2408.5|2407.5|2408.5|2408|2411|2410|2407.5|2407|40021
1626879900000|2021-07-21 15:05:00|2409|2407.5|2407.5|2406.5|2409.5|2408.5|2407|2406.5|46386
1626880200000|2021-07-21 15:10:00|2408|2407|2410|2409.5|2411|2410.5|2408|2407|46271
1626880500000|2021-07-21 15:15:00|2410.5|2409|2415|2414.5|2416|2415|2409|2408.5|30445
1626880800000|2021-07-21 15:20:00|2415.5|2415|2411.5|2411|2416|2415|2411.5|2411|28770
1626881100000|2021-07-21 15:25:00|2412|2410.5|2414.5|2413.5|2414.5|2413.5|2410.5|2409.5|19860
1626937200000|2021-07-22 07:00:00|2425.5|2423|2437.5|2436|2439.5|2438|2425.5|2423|42406
1626937500000|2021-07-22 07:05:00|2438|2436.5|2445|2444|2446|2445|2436|2435|30564
1626937800000|2021-07-22 07:10:00|2444.5|2443.5|2442.5|2441|2448|2447|2441|2439|20265
1626938100000|2021-07-22 07:15:00|2442|2441.5|2440.5|2439.5|2448.5|2448|2438.5|2437|24825
1626938400000|2021-07-22 07:20:00|2441|2440|2449|2447.5|2452.5|2451.5|2441|2439.5|24503
1626938700000|2021-07-22 07:25:00|2448.5|2448|2444|2443.5|2450|2449|2440|2439|14284
1626939000000|2021-07-22 07:30:00|2443.5|2443|2444|2443|2447|2446|2439.5|2438.5|27033
1626939300000|2021-07-22 07:35:00|2443.5|2442.5|2442.5|2442|2447.5|2447|2442.5|2441|10777
1626939600000|2021-07-22 07:40:00|2442|2441.5|2441|2440|2444.5|2443.5|2438|2437|13451
1626939900000|2021-07-22 07:45:00|2441.5|2440.5|2448|2447.5|2448.5|2447.5|2441.5|2440.5|7971
1626940200000|2021-07-22 07:50:00|2447.5|2447|2448.5|2447.5|2451.5|2450.5|2446|2445.5|24159
1626940500000|2021-07-22 07:55:00|2448|2447|2451.5|2451|2452|2451|2447|2446|14080
1626940800000|2021-07-22 08:00:00|2452|2451.5|2454|2453.5|2454|2453.5|2448.5|2448|11476
1626941100000|2021-07-22 08:05:00|2454.5|2454|2463|2462|2463|2462.5|2454.5|2453.5|43951
1626941400000|2021-07-22 08:10:00|2462.5|2461.5|2462|2461.5|2465.5|2465|2459.5|2459|17150
1626941700000|2021-07-22 08:15:00|2461|2461|2466.5|2466|2466.5|2466|2460.5|2460|11974
1626942000000|2021-07-22 08:20:00|2467|2466.5|2465.5|2464.5|2470.5|2470|2463|2462|23234
1626942300000|2021-07-22 08:25:00|2465|2465|2464|2463|2467.5|2466.5|2463|2462.5|12323
1626942600000|2021-07-22 08:30:00|2463.5|2463.5|2460|2459.5|2463.5|2463.5|2458|2457|15780
1626942900000|2021-07-22 08:35:00|2460.5|2459|2455|2454.5|2461|2460.5|2454|2453|32778
1626943200000|2021-07-22 08:40:00|2455.5|2455|2458.5|2457.5|2459|2458.5|2450.5|2449.5|50073
1626943500000|2021-07-22 08:45:00|2458|2457|2458|2457.5|2460|2459.5|2457|2456.5|13263
1626943800000|2021-07-22 08:50:00|2458.5|2458|2457|2456.5|2459|2458|2454|2453.5|13596
1626944100000|2021-07-22 08:55:00|2457.5|2456|2463.5|2462.5|2463.5|2462.5|2455.5|2455|13846
1626944400000|2021-07-22 09:00:00|2463|2463|2458.5|2458|2465|2464|2458.5|2458|17199
1626944700000|2021-07-22 09:05:00|2458|2457.5|2455.5|2455|2461|2460|2455.5|2455|13867
1626945000000|2021-07-22 09:10:00|2456|2455.5|2453|2452.5|2456.5|2456|2453|2452|24380
1626945300000|2021-07-22 09:15:00|2452.5|2452|2460|2459.5|2461|2460.5|2452.5|2451.5|11049
1626945600000|2021-07-22 09:20:00|2459.5|2459|2460|2459.5|2462|2461|2458|2457|16350
1626945900000|2021-07-22 09:25:00|2459.5|2459|2459.5|2459|2461|2460|2457.5|2457|3389
1626946200000|2021-07-22 09:30:00|2460|2458.5|2460.5|2459.5|2462|2461.5|2457|2456|16157
1626946500000|2021-07-22 09:35:00|2460|2460|2462|2461.5|2464|2463|2460|2459.5|5738
1626946800000|2021-07-22 09:40:00|2462.5|2462|2459.5|2459|2463|2462|2459.5|2459|10065
1626947100000|2021-07-22 09:45:00|2459|2458.5|2464|2463.5|2464.5|2463.5|2458|2457|10398
1626947400000|2021-07-22 09:50:00|2463.5|2463|2460.5|2460|2465.5|2464.5|2460.5|2459.5|6446
1626947700000|2021-07-22 09:55:00|2461|2460.5|2458|2457.5|2463|2462.5|2457.5|2457|11477
1626948000000|2021-07-22 10:00:00|2457.5|2457|2461|2460.5|2461.5|2461|2457|2456|6803
1626948300000|2021-07-22 10:05:00|2461.5|2461|2460|2459.5|2463.5|2463|2459.5|2458.5|4675
1626948600000|2021-07-22 10:10:00|2460.5|2460|2457.5|2457|2461|2460|2456.5|2455.5|7323
1626948900000|2021-07-22 10:15:00|2458|2457.5|2456|2455|2458.5|2457.5|2454.5|2453.5|7226
1626949200000|2021-07-22 10:20:00|2455.5|2454.5|2456.5|2456|2457.5|2456.5|2453|2452|11484
1626949500000|2021-07-22 10:25:00|2457|2456.5|2456.5|2455.5|2458|2457.5|2455.5|2455|2035
1626949800000|2021-07-22 10:30:00|2457|2456|2457.5|2457|2459|2458|2457|2456|3031
1626950100000|2021-07-22 10:35:00|2458|2456.5|2456.5|2455.5|2458|2457|2454.5|2453.5|5804
1626950400000|2021-07-22 10:40:00|2457|2456|2461.5|2460.5|2462|2461.5|2456.5|2456|6914
1626950700000|2021-07-22 10:45:00|2461|2460|2463.5|2462.5|2464|2463.5|2460|2459|2858
1626951000000|2021-07-22 10:50:00|2464|2463|2463.5|2463|2465.5|2464.5|2463|2462|5471
1626951300000|2021-07-22 10:55:00|2464|2463.5|2457|2456|2464|2463.5|2456.5|2455.5|5677
1626951600000|2021-07-22 11:00:00|2456.5|2455.5|2455.5|2454.5|2457.5|2456.5|2454|2453.5|5194
1626951900000|2021-07-22 11:05:00|2455|2454|2456|2455|2456.5|2456|2450.5|2449.5|7958
1626952200000|2021-07-22 11:10:00|2456.5|2455.5|2453.5|2453|2456.5|2455.5|2450.5|2450|22374
1626952500000|2021-07-22 11:15:00|2453|2452.5|2452|2451.5|2454.5|2454|2451|2450.5|11100
1626952800000|2021-07-22 11:20:00|2451.5|2451|2447.5|2447|2452|2451|2447|2446|12912
1626953100000|2021-07-22 11:25:00|2447|2446.5|2449|2448.5|2449.5|2448.5|2445.5|2444.5|27922
1626953400000|2021-07-22 11:30:00|2448.5|2448|2449|2448.5|2450|2449|2447|2446.5|10529
1626953700000|2021-07-22 11:35:00|2449.5|2449|2450|2449|2450|2449.5|2446.5|2446|12721
1626954000000|2021-07-22 11:40:00|2450.5|2449.5|2446|2445.5|2451|2450.5|2446|2445|8442
1626954300000|2021-07-22 11:45:00|2446.5|2445|2453|2452.5|2459|2458.5|2446|2445|37981
1626954600000|2021-07-22 11:50:00|2452.5|2452|2451|2450|2460|2459|2450|2449|17548
1626954900000|2021-07-22 11:55:00|2451.5|2450.5|2455.5|2454|2457|2456|2449.5|2448.5|9146
1626955200000|2021-07-22 12:00:00|2455|2454.5|2449|2448|2456.5|2455.5|2448|2447|12202
1626955500000|2021-07-22 12:05:00|2449.5|2448.5|2443|2442.5|2451|2450|2443|2442|13914
1626955800000|2021-07-22 12:10:00|2443.5|2442|2445.5|2444.5|2445.5|2445|2441.5|2440.5|12148
1626956100000|2021-07-22 12:15:00|2445|2444|2445.5|2445|2447.5|2446.5|2443|2442.5|32410
1626956400000|2021-07-22 12:20:00|2445|2444.5|2442|2441|2445.5|2444.5|2440.5|2440|10642
1626956700000|2021-07-22 12:25:00|2441.5|2440.5|2439.5|2438.5|2442|2441.5|2437|2436|14587
1626957000000|2021-07-22 12:30:00|2439|2438|2430|2429|2439|2438.5|2429.5|2428.5|20068
1626957300000|2021-07-22 12:35:00|2429.5|2428.5|2425|2424|2430.5|2430|2424.5|2424|14096
1626957600000|2021-07-22 12:40:00|2424.5|2424.5|2434|2433|2434|2433|2424.5|2424.5|18198
1626957900000|2021-07-22 12:45:00|2433.5|2432.5|2431.5|2430.5|2437|2436|2430.5|2429.5|34697
1626958200000|2021-07-22 12:50:00|2431|2430|2429|2428|2434.5|2433.5|2428|2427|8048
1626958500000|2021-07-22 12:55:00|2428.5|2428.5|2437|2436|2437.5|2436.5|2428.5|2428|11012
1626958800000|2021-07-22 13:00:00|2436.5|2435.5|2435|2434|2436.5|2435.5|2432|2431.5|9420
1626959100000|2021-07-22 13:05:00|2435.5|2433.5|2437|2436|2439.5|2438.5|2435|2433.5|27758
1626959400000|2021-07-22 13:10:00|2436.5|2435.5|2440|2439|2440|2439.5|2435.5|2435|11590
1626959700000|2021-07-22 13:15:00|2439.5|2438.5|2444.5|2443.5|2445|2444|2439|2437.5|20304
1626960000000|2021-07-22 13:20:00|2444|2444|2439.5|2438.5|2446.5|2445|2439|2438|8537
1626960300000|2021-07-22 13:25:00|2439|2438|2437|2436|2443|2442|2435|2434|13421
1626960600000|2021-07-22 13:30:00|2436.5|2435|2423.5|2423|2438.5|2437|2423.5|2422.5|25475
1626960900000|2021-07-22 13:35:00|2424|2422.5|2422|2420.5|2424.5|2423|2414.5|2414|17791
1626961200000|2021-07-22 13:40:00|2422.5|2421|2428|2427|2431.5|2430|2419.5|2418.5|14731
1626961500000|2021-07-22 13:45:00|2427.5|2426.5|2414.5|2413|2431|2429.5|2414|2412.5|15831
1626961800000|2021-07-22 13:50:00|2415|2413.5|2418|2417|2420.5|2419.5|2412.5|2411|18916
1626962100000|2021-07-22 13:55:00|2417.5|2416.5|2414|2413|2418|2417|2411.5|2410.5|14372
1626962400000|2021-07-22 14:00:00|2415|2413.5|2412.5|2411.5|2417|2415.5|2407.5|2406.5|18766
1626962700000|2021-07-22 14:05:00|2412|2412|2413.5|2412.5|2416|2415|2407.5|2406.5|10146
1626963000000|2021-07-22 14:10:00|2414|2413|2422.5|2421.5|2426|2424.5|2414|2413|14822
1626963300000|2021-07-22 14:15:00|2423|2422|2423|2422.5|2425|2423.5|2419|2418.5|11311
1626963600000|2021-07-22 14:20:00|2423.5|2422|2417|2416|2427|2425.5|2416.5|2415.5|28019
1626963900000|2021-07-22 14:25:00|2417.5|2416.5|2420.5|2419.5|2423|2422|2417.5|2416.5|15803
1626964200000|2021-07-22 14:30:00|2420|2419|2420|2419|2424|2423|2418.5|2418|18575
1626964500000|2021-07-22 14:35:00|2419.5|2419.5|2423|2422|2427.5|2426.5|2419|2418.5|20320
1626964800000|2021-07-22 14:40:00|2422.5|2421.5|2422|2421.5|2426|2425|2420|2419|21012
1626965100000|2021-07-22 14:45:00|2421.5|2421|2413.5|2412.5|2422|2421|2413|2412|12962
1626965400000|2021-07-22 14:50:00|2413|2413|2414.5|2413.5|2415|2414|2409.5|2408.5|15539
1626965700000|2021-07-22 14:55:00|2415|2414|2414.5|2413.5|2417.5|2416.5|2413|2412|10064
1626966000000|2021-07-22 15:00:00|2414|2413|2412.5|2411.5|2414.5|2413.5|2410.5|2409.5|18752
1626966300000|2021-07-22 15:05:00|2412|2411|2413.5|2412.5|2414|2413|2410.5|2410|13273
1626966600000|2021-07-22 15:10:00|2413|2412|2411.5|2411|2413.5|2412.5|2411|2410.5|12631
1626966900000|2021-07-22 15:15:00|2411|2410.5|2411|2410.5|2412|2411|2408.5|2408|17195
1626967200000|2021-07-22 15:20:00|2410.5|2410|2408.5|2408|2411|2410.5|2404.5|2403.5|23589
1626967500000|2021-07-22 15:25:00|2408|2407.5|2406.5|2406|2410|2409.5|2406.5|2406|25892
1627023600000|2021-07-23 07:00:00|2421.5|2420|2424.5|2422.5|2425|2422.5|2413.5|2411|34588
1627023900000|2021-07-23 07:05:00|2425|2423.5|2434|2432.5|2440|2437.5|2424.5|2422.5|9528
1627024200000|2021-07-23 07:10:00|2435|2433|2420.5|2419|2436.5|2435|2420|2418|5487
1627024500000|2021-07-23 07:15:00|2421|2418.5|2425|2423.5|2425|2424|2418|2417|11816
1627024800000|2021-07-23 07:20:00|2424.5|2424|2434|2433|2435.5|2434.5|2422|2420.5|26334
1627025100000|2021-07-23 07:25:00|2433.5|2432.5|2428|2426.5|2436.5|2435.5|2426.5|2425|27342
1627025400000|2021-07-23 07:30:00|2428.5|2427|2434.5|2433.5|2438|2437|2428.5|2427|26546
1627025700000|2021-07-23 07:35:00|2434|2433|2432|2431|2434.5|2433.5|2427.5|2426.5|22809
1627026000000|2021-07-23 07:40:00|2431.5|2430.5|2429.5|2428.5|2432|2430.5|2424.5|2423.5|8914
1627026300000|2021-07-23 07:45:00|2429|2429|2428|2427|2433.5|2432|2427.5|2426.5|4538
1627026600000|2021-07-23 07:50:00|2427.5|2426.5|2427|2426|2428.5|2427.5|2422|2421.5|14807
1627026900000|2021-07-23 07:55:00|2426.5|2425.5|2427|2425.5|2428.5|2427.5|2424|2422.5|5651
1627027200000|2021-07-23 08:00:00|2426.5|2426|2432|2431|2432.5|2431.5|2426|2425|11060
1627027500000|2021-07-23 08:05:00|2432.5|2431.5|2438.5|2437.5|2438.5|2437.5|2432.5|2431.5|10118
1627027800000|2021-07-23 08:10:00|2438|2437|2435.5|2434|2439.5|2439|2434.5|2434|24659
1627028100000|2021-07-23 08:15:00|2435|2433.5|2437|2436|2438.5|2437.5|2433|2432|7522
1627028400000|2021-07-23 08:20:00|2437.5|2436.5|2437.5|2436.5|2441|2440.5|2435.5|2435|19601
1627028700000|2021-07-23 08:25:00|2437|2436|2438.5|2437.5|2440|2438.5|2435.5|2435|13406
1627029000000|2021-07-23 08:30:00|2438|2437|2438.5|2437.5|2440.5|2439.5|2435|2434|18047
1627029300000|2021-07-23 08:35:00|2439|2438|2440.5|2440|2443|2442|2437|2436.5|8275
1627029600000|2021-07-23 08:40:00|2441|2439.5|2440|2439|2442|2441|2438|2437|8882
1627029900000|2021-07-23 08:45:00|2439.5|2438.5|2437.5|2436.5|2441.5|2440.5|2436|2435|11170
1627030200000|2021-07-23 08:50:00|2437|2436|2437.5|2436.5|2438.5|2437.5|2435.5|2435|8204
1627030500000|2021-07-23 08:55:00|2438|2437|2438|2437|2440|2439|2436|2435.5|12172
1627030800000|2021-07-23 09:00:00|2438.5|2437.5|2438|2437.5|2440|2439|2436.5|2435.5|18537
1627031100000|2021-07-23 09:05:00|2437.5|2437|2436.5|2435.5|2439|2438|2435.5|2435|9118
1627031400000|2021-07-23 09:10:00|2437|2436|2438|2437|2439.5|2438.5|2436.5|2436|17492
1627031700000|2021-07-23 09:15:00|2437.5|2436.5|2437.5|2436.5|2439.5|2438.5|2437.5|2436.5|5358
1627032000000|2021-07-23 09:20:00|2438|2437|2439|2438|2440|2439|2437.5|2437|3163
1627032300000|2021-07-23 09:25:00|2439.5|2438.5|2442.5|2441.5|2443|2442.5|2439|2438.5|10970
1627032600000|2021-07-23 09:30:00|2443|2442|2448|2447|2448|2447.5|2442.5|2442|20105
1627032900000|2021-07-23 09:35:00|2447.5|2446.5|2443.5|2442.5|2448|2447|2443|2442|6822
1627033200000|2021-07-23 09:40:00|2443|2443|2442|2441|2445|2444|2441.5|2440.5|8670
1627033500000|2021-07-23 09:45:00|2441.5|2440.5|2446|2445|2446.5|2445.5|2441|2440|4612
1627033800000|2021-07-23 09:50:00|2445.5|2444.5|2446.5|2445.5|2449|2448|2444|2443.5|4603
1627034100000|2021-07-23 09:55:00|2446|2446|2444|2443.5|2448.5|2447.5|2444|2443|6286
1627034400000|2021-07-23 10:00:00|2443.5|2443|2443|2442|2446|2445.5|2442.5|2441.5|7167
1627034700000|2021-07-23 10:05:00|2442.5|2442.5|2440.5|2439.5|2444|2443|2440.5|2439.5|5801
1627035000000|2021-07-23 10:10:00|2440|2439|2441.5|2440.5|2444.5|2443.5|2440|2439|11528
1627035300000|2021-07-23 10:15:00|2441|2441|2443.5|2442.5|2445.5|2444.5|2441|2440.5|4739
1627035600000|2021-07-23 10:20:00|2444|2443|2447|2446|2447|2446.5|2443|2443|3576
1627035900000|2021-07-23 10:25:00|2446.5|2445.5|2445.5|2444.5|2447.5|2446.5|2445|2444|4111
1627036200000|2021-07-23 10:30:00|2445|2444|2447|2446|2448|2447.5|2444|2443|11020
1627036500000|2021-07-23 10:35:00|2447.5|2446.5|2446|2445.5|2447.5|2446.5|2445.5|2445|5560
1627036800000|2021-07-23 10:40:00|2445.5|2445|2448|2447|2448.5|2447.5|2445|2444|5045
1627037100000|2021-07-23 10:45:00|2447.5|2446.5|2450.5|2449.5|2450.5|2450|2447|2446.5|14203
1627037400000|2021-07-23 10:50:00|2451|2450|2451|2450.5|2452|2451|2449.5|2448.5|16441
1627037700000|2021-07-23 10:55:00|2451.5|2451|2451|2450|2452|2451.5|2449.5|2448.5|6064
1627038000000|2021-07-23 11:00:00|2451.5|2450.5|2450|2449.5|2452|2451.5|2449|2448|6134
1627038300000|2021-07-23 11:05:00|2449.5|2449|2447|2446|2450.5|2449.5|2444|2443|9841
1627038600000|2021-07-23 11:10:00|2446.5|2445.5|2444|2443|2447|2446|2443.5|2442.5|2958
1627038900000|2021-07-23 11:15:00|2444.5|2443.5|2447|2446|2448|2447|2444|2443|3925
1627039200000|2021-07-23 11:20:00|2446.5|2445.5|2444.5|2443.5|2446.5|2445.5|2443.5|2442.5|5642
1627039500000|2021-07-23 11:25:00|2445|2444|2442.5|2441.5|2445.5|2444.5|2442|2441|4838
1627039800000|2021-07-23 11:30:00|2443|2442|2445|2444|2445.5|2444.5|2442.5|2441.5|14914
1627040100000|2021-07-23 11:35:00|2445.5|2444.5|2449|2448|2451|2450|2444.5|2444|17125
1627040400000|2021-07-23 11:40:00|2448.5|2448.5|2451|2450|2452|2451|2448.5|2448|4994
1627040700000|2021-07-23 11:45:00|2451.5|2450.5|2452.5|2451.5|2453.5|2453|2450.5|2450|10600
1627041000000|2021-07-23 11:50:00|2452|2451|2456|2455.5|2456.5|2456|2451|2450.5|18274
1627041300000|2021-07-23 11:55:00|2455.5|2455|2458.5|2457.5|2459|2458|2455.5|2454.5|7096
1627041600000|2021-07-23 12:00:00|2458|2457|2462.5|2462|2467|2465.5|2457.5|2457|37335
1627041900000|2021-07-23 12:05:00|2462|2461.5|2464.5|2463.5|2465|2464|2461.5|2461|10036
1627042200000|2021-07-23 12:10:00|2464|2464|2466|2465|2467|2466.5|2464|2463.5|8549
1627042500000|2021-07-23 12:15:00|2466.5|2465.5|2468.5|2467.5|2469|2468|2465|2464|17506
1627042800000|2021-07-23 12:20:00|2468|2467|2468.5|2467.5|2470.5|2470|2468|2467|16268
1627043100000|2021-07-23 12:25:00|2469|2468|2468|2467|2471|2470.5|2467|2466.5|14875
1627043400000|2021-07-23 12:30:00|2468.5|2467.5|2465|2464|2468.5|2467.5|2464|2463.5|12093
1627043700000|2021-07-23 12:35:00|2464.5|2463.5|2462|2461.5|2466|2465|2460.5|2459.5|8042
1627044000000|2021-07-23 12:40:00|2462.5|2461|2462.5|2461.5|2463|2462.5|2459|2458|5959
1627044300000|2021-07-23 12:45:00|2462|2461|2464.5|2464|2465|2464|2461.5|2460.5|11085
1627044600000|2021-07-23 12:50:00|2464|2463.5|2465|2464|2466.5|2465.5|2463.5|2462.5|14765
1627044900000|2021-07-23 12:55:00|2464.5|2464.5|2466|2465|2469|2468|2464.5|2464|14686
1627045200000|2021-07-23 13:00:00|2465.5|2464.5|2468.5|2467.5|2469|2468.5|2464.5|2463.5|17216
1627045500000|2021-07-23 13:05:00|2468|2467|2466|2465|2470|2469|2465.5|2464|11332
1627045800000|2021-07-23 13:10:00|2465.5|2465.5|2468.5|2467.5|2469|2468|2465.5|2464.5|8260
1627046100000|2021-07-23 13:15:00|2469|2468|2469|2468|2469|2468.5|2467|2466|7461
1627046400000|2021-07-23 13:20:00|2468.5|2468.5|2468|2467|2470|2469.5|2466.5|2466|17296
1627046700000|2021-07-23 13:25:00|2467.5|2466.5|2466.5|2465.5|2469.5|2469|2466|2465|7515
1627047000000|2021-07-23 13:30:00|2466|2465|2469|2468|2470|2469|2460|2459.5|17911
1627047300000|2021-07-23 13:35:00|2469.5|2468.5|2470.5|2470|2473.5|2472.5|2468|2467.5|39673
1627047600000|2021-07-23 13:40:00|2470|2469.5|2473.5|2472.5|2474|2473|2467|2466|15371
1627047900000|2021-07-23 13:45:00|2473|2473|2462.5|2461.5|2473|2473|2461|2460.5|15408
1627048200000|2021-07-23 13:50:00|2462|2461|2452|2451|2462|2461|2449|2448|21993
1627048500000|2021-07-23 13:55:00|2451.5|2450.5|2447|2446|2451.5|2451|2445|2444|10926
1627048800000|2021-07-23 14:00:00|2446.5|2445.5|2443.5|2443|2448.5|2447|2439|2438|15452
1627049100000|2021-07-23 14:05:00|2444|2442.5|2448|2447|2449.5|2449|2441|2440|12048
1627049400000|2021-07-23 14:10:00|2447.5|2446.5|2445.5|2444.5|2451|2450|2443|2442|11014
1627049700000|2021-07-23 14:15:00|2446|2445|2445|2443.5|2448.5|2447|2442.5|2441.5|9731
1627050000000|2021-07-23 14:20:00|2444.5|2444|2448|2447|2448|2447.5|2442.5|2441.5|9325
1627050300000|2021-07-23 14:25:00|2447.5|2446.5|2453.5|2453|2453.5|2453|2447|2446|9135
1627050600000|2021-07-23 14:30:00|2454|2453.5|2448.5|2447.5|2454.5|2453.5|2447|2446|14296
1627050900000|2021-07-23 14:35:00|2448|2447|2452.5|2451.5|2455.5|2455|2448|2447|42229
1627051200000|2021-07-23 14:40:00|2452|2451|2457|2456.5|2461|2460|2452|2451|13978
1627051500000|2021-07-23 14:45:00|2457.5|2457|2457|2456.5|2457.5|2457|2454.5|2453.5|11577
1627051800000|2021-07-23 14:50:00|2457.5|2457|2451|2450|2459|2458.5|2450.5|2450|10936
1627052100000|2021-07-23 14:55:00|2451.5|2450.5|2450.5|2449.5|2453.5|2452.5|2450|2449|9383
1627052400000|2021-07-23 15:00:00|2451|2450|2451|2450|2452.5|2451.5|2449.5|2449|13944
1627052700000|2021-07-23 15:05:00|2450.5|2450.5|2451.5|2450.5|2453.5|2453|2450|2449.5|15733
1627053000000|2021-07-23 15:10:00|2451|2451|2450.5|2450|2451.5|2451|2448|2447|23598
1627053300000|2021-07-23 15:15:00|2451|2449.5|2446.5|2445.5|2451|2450.5|2446|2445|33237
1627053600000|2021-07-23 15:20:00|2446|2446|2447|2446.5|2448|2447.5|2446|2445.5|14905
1627053900000|2021-07-23 15:25:00|2447.5|2447|2453|2452|2453.5|2453|2446.5|2445.5|42001
1627282800000|2021-07-26 07:00:00|2426.5|2425|2435.5|2433.5|2438.5|2438|2419|2418|84789
1627283100000|2021-07-26 07:05:00|2435|2433|2445|2442.5|2445|2443.5|2433.5|2431.5|14846
1627283400000|2021-07-26 07:10:00|2444.5|2442|2431.5|2430.5|2445|2442|2431|2430.5|2894
1627283700000|2021-07-26 07:15:00|2432|2431|2424|2422.5|2432|2431|2421.5|2420|7649
1627284000000|2021-07-26 07:20:00|2423.5|2422|2418.5|2417|2424.5|2423.5|2417|2415.5|10670
1627284300000|2021-07-26 07:25:00|2418|2417.5|2417.5|2416|2424|2423|2415.5|2415|12481
1627284600000|2021-07-26 07:30:00|2417|2416.5|2418|2417|2419.5|2418.5|2411.5|2410|13378
1627284900000|2021-07-26 07:35:00|2417.5|2416.5|2419.5|2418.5|2423|2422|2416|2415.5|12274
1627285200000|2021-07-26 07:40:00|2418.5|2418|2414|2413|2418.5|2418.5|2412|2411|11713
1627285500000|2021-07-26 07:45:00|2413.5|2412.5|2416.5|2415|2419.5|2418.5|2411.5|2411|8823
1627285800000|2021-07-26 07:50:00|2417|2415.5|2415.5|2414.5|2417.5|2417|2412|2411|28654
1627286100000|2021-07-26 07:55:00|2416|2414|2413.5|2413|2418.5|2418|2413.5|2412|3246
1627286400000|2021-07-26 08:00:00|2414|2413.5|2402.5|2401.5|2414|2413.5|2400|2398.5|72697
1627286700000|2021-07-26 08:05:00|2402|2402|2400.5|2400|2402.5|2402|2398|2397|13478
1627287000000|2021-07-26 08:10:00|2400|2399.5|2403|2402|2404|2403.5|2396|2395.5|16254
1627287300000|2021-07-26 08:15:00|2402.5|2402.5|2404|2403|2404.5|2403.5|2400|2399|4784
1627287600000|2021-07-26 08:20:00|2403.5|2402.5|2401.5|2400.5|2403.5|2402.5|2398.5|2397.5|20978
1627287900000|2021-07-26 08:25:00|2401|2400|2403.5|2402.5|2404|2403|2399.5|2399|7189
1627288200000|2021-07-26 08:30:00|2403|2403|2407|2406|2408|2407|2403|2402.5|13394
1627288500000|2021-07-26 08:35:00|2406.5|2405.5|2407|2406.5|2409|2408|2404.5|2404|5287
1627288800000|2021-07-26 08:40:00|2406.5|2406|2408.5|2407.5|2410|2409|2405.5|2404.5|9612
1627289100000|2021-07-26 08:45:00|2409|2408|2405.5|2405|2409.5|2409|2404.5|2404|5581
1627289400000|2021-07-26 08:50:00|2405|2404.5|2403|2402|2405.5|2404.5|2402.5|2401.5|2759
1627289700000|2021-07-26 08:55:00|2402.5|2401.5|2405.5|2404.5|2406.5|2405.5|2401.5|2400.5|4588
1627290000000|2021-07-26 09:00:00|2406|2405|2405.5|2404.5|2406|2405.5|2404.5|2403|7676
1627290300000|2021-07-26 09:05:00|2406|2405|2415.5|2414.5|2416|2415.5|2405.5|2404.5|34283
1627290600000|2021-07-26 09:10:00|2415|2414|2419.5|2418.5|2420|2419|2413.5|2412.5|6469
1627290900000|2021-07-26 09:15:00|2420|2419|2415.5|2414.5|2422|2421|2415|2414|5472
1627291200000|2021-07-26 09:20:00|2416|2415|2422.5|2421.5|2423|2422|2415.5|2414.5|17495
1627291500000|2021-07-26 09:25:00|2423|2422|2421.5|2421|2425|2424|2420.5|2420|9481
1627291800000|2021-07-26 09:30:00|2422|2421.5|2427.5|2426.5|2428|2427|2418.5|2418|6690
1627292100000|2021-07-26 09:35:00|2428|2427|2431|2430.5|2431.5|2430.5|2425.5|2425|12632
1627292400000|2021-07-26 09:40:00|2431.5|2430|2434|2433.5|2434.5|2434|2429.5|2428.5|9346
1627292700000|2021-07-26 09:45:00|2434.5|2434|2437|2436|2438.5|2437.5|2433.5|2432.5|13724
1627293000000|2021-07-26 09:50:00|2437.5|2436.5|2437|2436|2441.5|2441|2436.5|2435.5|13864
1627293300000|2021-07-26 09:55:00|2437.5|2436.5|2440|2439.5|2440|2439.5|2435|2434|9357
1627293600000|2021-07-26 10:00:00|2439.5|2439|2444|2443|2444|2443|2438|2437|6912
1627293900000|2021-07-26 10:05:00|2443.5|2443.5|2441|2440|2445.5|2445|2441|2440|3838
1627294200000|2021-07-26 10:10:00|2441.5|2440.5|2443.5|2442.5|2445|2444|2441|2440|8350
1627294500000|2021-07-26 10:15:00|2444|2443|2439.5|2439|2444|2443|2436.5|2436|21314
1627294800000|2021-07-26 10:20:00|2440|2439.5|2445|2444.5|2445.5|2444.5|2439.5|2439|3355
1627295100000|2021-07-26 10:25:00|2445.5|2445|2445.5|2444.5|2446.5|2445.5|2442.5|2441.5|4792
1627295400000|2021-07-26 10:30:00|2445|2445|2446|2445|2447|2446.5|2445|2444|2697
1627295700000|2021-07-26 10:35:00|2445.5|2444.5|2445.5|2444.5|2449|2448|2444.5|2444|15719
1627296000000|2021-07-26 10:40:00|2446|2445|2447|2446|2448.5|2447.5|2445|2444|2573
1627296300000|2021-07-26 10:45:00|2446.5|2445.5|2450|2449|2450|2449.5|2445.5|2444.5|8146
1627296600000|2021-07-26 10:50:00|2449.5|2448.5|2448.5|2448|2453|2452.5|2448.5|2447.5|12583
1627296900000|2021-07-26 10:55:00|2449|2448.5|2446.5|2445.5|2450|2449|2446.5|2445.5|3215
1627297200000|2021-07-26 11:00:00|2447|2446|2449.5|2448.5|2450|2449.5|2447|2446|1243
1627297500000|2021-07-26 11:05:00|2450|2449|2448.5|2448|2452|2451|2447|2446.5|4635
1627297800000|2021-07-26 11:10:00|2448|2447.5|2448|2447|2450|2449|2447.5|2447|2438
1627298100000|2021-07-26 11:15:00|2448.5|2447.5|2446|2445|2449.5|2448.5|2444.5|2444|6661
1627298400000|2021-07-26 11:20:00|2445.5|2444.5|2447|2446.5|2447|2446.5|2444|2443|6700
1627298700000|2021-07-26 11:25:00|2447.5|2447|2451.5|2450.5|2451.5|2451|2447|2446|23064
1627299000000|2021-07-26 11:30:00|2451|2451|2454.5|2453.5|2454.5|2454|2451|2450.5|7549
1627299300000|2021-07-26 11:35:00|2455|2454|2459.5|2459|2460|2459.5|2455|2453.5|32578
1627299600000|2021-07-26 11:40:00|2459|2458.5|2460|2459|2461|2460|2457.5|2456.5|7093
1627299900000|2021-07-26 11:45:00|2460.5|2459.5|2460.5|2459.5|2461|2460|2458|2457|5033
1627300200000|2021-07-26 11:50:00|2461|2460|2464.5|2464|2466.5|2465.5|2460.5|2459.5|15787
1627300500000|2021-07-26 11:55:00|2464|2463.5|2468.5|2468|2469|2468|2463.5|2462.5|6502
1627300800000|2021-07-26 12:00:00|2468|2467.5|2476.5|2476|2476.5|2476|2468|2467.5|19352
1627301100000|2021-07-26 12:05:00|2477|2475.5|2476|2475|2478|2477.5|2474.5|2474|8421
1627301400000|2021-07-26 12:10:00|2476.5|2475.5|2475.5|2475|2480|2479.5|2475.5|2475|10233
1627301700000|2021-07-26 12:15:00|2476|2474.5|2479.5|2479|2481|2480.5|2474.5|2473.5|18774
1627302000000|2021-07-26 12:20:00|2480|2478.5|2478.5|2478|2483.5|2483|2478.5|2478|13781
1627302300000|2021-07-26 12:25:00|2479|2478.5|2476|2475|2481.5|2480.5|2475.5|2475|5005
1627302600000|2021-07-26 12:30:00|2475.5|2474.5|2470|2469.5|2476|2475|2469.5|2468.5|6994
1627302900000|2021-07-26 12:35:00|2469.5|2469|2473|2472|2474.5|2474|2469|2468|15451
1627303200000|2021-07-26 12:40:00|2472.5|2471.5|2467|2466|2473|2472|2466.5|2465.5|17611
1627303500000|2021-07-26 12:45:00|2467.5|2466.5|2467|2466|2472.5|2472|2466|2465.5|26380
1627303800000|2021-07-26 12:50:00|2466.5|2465.5|2465|2464|2467.5|2467|2464.5|2464|21037
1627304100000|2021-07-26 12:55:00|2465.5|2464.5|2459.5|2459|2466|2465|2459.5|2459|13503
1627304400000|2021-07-26 13:00:00|2459|2458.5|2461.5|2460.5|2463.5|2462.5|2458|2457|15642
1627304700000|2021-07-26 13:05:00|2461|2460|2462|2461.5|2462.5|2462|2459|2458.5|8944
1627305000000|2021-07-26 13:10:00|2462.5|2461|2463.5|2462.5|2465.5|2464.5|2460|2459|5173
1627305300000|2021-07-26 13:15:00|2463|2463|2467|2466.5|2468.5|2467.5|2463|2462.5|7013
1627305600000|2021-07-26 13:20:00|2467.5|2466|2466.5|2466|2468|2467|2464.5|2464|7457
1627305900000|2021-07-26 13:25:00|2466|2465.5|2467.5|2466.5|2469|2468|2466|2465.5|5921
1627306200000|2021-07-26 13:30:00|2467|2466|2477.5|2477|2483|2482|2465.5|2464.5|64968
1627306500000|2021-07-26 13:35:00|2478|2476.5|2478.5|2477.5|2485|2484|2475|2473.5|27281
1627306800000|2021-07-26 13:40:00|2479|2478|2473.5|2472.5|2480|2478.5|2471|2470|39265
1627307100000|2021-07-26 13:45:00|2474|2473|2483|2481.5|2486|2484.5|2474|2473|51548
1627307400000|2021-07-26 13:50:00|2482.5|2482|2490.5|2489.5|2492.5|2491.5|2479.5|2479|53421
1627307700000|2021-07-26 13:55:00|2491|2490|2494|2493.5|2494.5|2494|2488|2487|17672
1627308000000|2021-07-26 14:00:00|2494.5|2493|2495.5|2494.5|2501.5|2500|2491.5|2490.5|50663
1627308300000|2021-07-26 14:05:00|2496|2495|2509|2508|2509|2508|2495.5|2494.5|36308
1627308600000|2021-07-26 14:10:00|2509.5|2508.5|2505.5|2505|2512|2511|2505|2504|47259
1627308900000|2021-07-26 14:15:00|2505|2504.5|2506.5|2506|2508|2507.5|2501.5|2501|17278
1627309200000|2021-07-26 14:20:00|2507|2506.5|2506|2505.5|2510|2509|2503.5|2502.5|31180
1627309500000|2021-07-26 14:25:00|2505.5|2505|2497.5|2496.5|2506|2505.5|2497|2496|11680
1627309800000|2021-07-26 14:30:00|2498|2497.5|2494|2493.5|2500|2499|2492.5|2492|29515
1627310100000|2021-07-26 14:35:00|2493.5|2493|2488|2487|2495|2494|2486|2485|13737
1627310400000|2021-07-26 14:40:00|2488.5|2487.5|2487|2486|2493|2492.5|2487|2486|29167
1627310700000|2021-07-26 14:45:00|2486.5|2485.5|2493|2492|2493.5|2492.5|2485|2484.5|18276
1627311000000|2021-07-26 14:50:00|2493.5|2492.5|2493|2492|2495.5|2494.5|2490|2489|7902
1627311300000|2021-07-26 14:55:00|2493.5|2492.5|2490.5|2489.5|2494|2493.5|2490|2489.5|17050
1627311600000|2021-07-26 15:00:00|2490|2490|2491|2490.5|2493|2492.5|2489.5|2489|21953
1627311900000|2021-07-26 15:05:00|2490.5|2490|2492.5|2492|2496|2495|2488.5|2487.5|31870
1627312200000|2021-07-26 15:10:00|2493|2492.5|2490|2489.5|2495|2494|2490|2489.5|14993
1627312500000|2021-07-26 15:15:00|2490.5|2490|2490.5|2490|2494|2493.5|2490|2489.5|67105
1627312800000|2021-07-26 15:20:00|2491|2489.5|2490.5|2490|2493.5|2493|2490|2489.5|32483
1627313100000|2021-07-26 15:25:00|2491|2489.5|2490.5|2489.5|2492|2491|2488.5|2488|40330
1627369200000|2021-07-27 07:00:00|2480|2479.5|2460|2458|2484|2479.5|2456.5|2454.5|74820
1627369500000|2021-07-27 07:05:00|2459.5|2457.5|2447|2446|2459.5|2457.5|2445|2444|51451
1627369800000|2021-07-27 07:10:00|2446.5|2445.5|2443.5|2442.5|2455.5|2454|2442.5|2441|28119
1627370100000|2021-07-27 07:15:00|2444|2443|2445.5|2443.5|2451.5|2450|2442.5|2441.5|32605
1627370400000|2021-07-27 07:20:00|2445|2443|2446.5|2446|2451|2450.5|2440.5|2439|63781
1627370700000|2021-07-27 07:25:00|2446|2445.5|2440.5|2438.5|2448|2447|2438.5|2438|13345
1627371000000|2021-07-27 07:30:00|2440|2439|2437|2436.5|2440|2439|2433.5|2433|22806
1627371300000|2021-07-27 07:35:00|2436.5|2436|2431|2430|2440|2438.5|2428|2427|38379
1627371600000|2021-07-27 07:40:00|2430.5|2430.5|2433|2432.5|2436.5|2435|2429|2428|29777
1627371900000|2021-07-27 07:45:00|2432.5|2432|2433|2432|2438|2437.5|2431.5|2430.5|19406
1627372200000|2021-07-27 07:50:00|2432.5|2431.5|2434|2433.5|2434|2433.5|2427|2426|30773
1627372500000|2021-07-27 07:55:00|2434.5|2433|2435.5|2434.5|2438|2437|2430|2429|20888
1627372800000|2021-07-27 08:00:00|2436|2435|2440.5|2440|2441.5|2440.5|2430.5|2429|17013
1627373100000|2021-07-27 08:05:00|2440|2439.5|2448.5|2447.5|2449.5|2448.5|2440|2439.5|21767
1627373400000|2021-07-27 08:10:00|2448|2447|2441.5|2441|2448|2447|2441|2440|17726
1627373700000|2021-07-27 08:15:00|2441|2440.5|2434.5|2433.5|2441.5|2440.5|2433|2432.5|17900
1627374000000|2021-07-27 08:20:00|2435|2434|2439|2438|2439.5|2438.5|2432|2431|17175
1627374300000|2021-07-27 08:25:00|2438.5|2437.5|2438.5|2437.5|2439.5|2438.5|2435|2434|10588
1627374600000|2021-07-27 08:30:00|2439|2438|2442|2441|2444|2443.5|2437.5|2436.5|11602
1627374900000|2021-07-27 08:35:00|2442.5|2441.5|2443.5|2442.5|2443.5|2443|2439|2438|8635
1627375200000|2021-07-27 08:40:00|2443|2442|2450|2448.5|2452|2451|2441.5|2440.5|9690
1627375500000|2021-07-27 08:45:00|2449.5|2448|2451|2450.5|2452|2451|2446|2445|11734
1627375800000|2021-07-27 08:50:00|2451.5|2451|2452|2451.5|2454|2453|2450.5|2450|5466
1627376100000|2021-07-27 08:55:00|2451.5|2451|2452|2451|2453.5|2453|2449|2448|16116
1627376400000|2021-07-27 09:00:00|2451.5|2450.5|2452.5|2451.5|2452.5|2452|2450|2449.5|30472
1627376700000|2021-07-27 09:05:00|2453|2452|2451.5|2451|2454|2453|2450|2449|6979
1627377000000|2021-07-27 09:10:00|2452|2451.5|2445.5|2445|2453|2452.5|2445.5|2444.5|27651
1627377300000|2021-07-27 09:15:00|2446|2444.5|2450|2449|2451|2450|2443.5|2442.5|18959
1627377600000|2021-07-27 09:20:00|2450.5|2449.5|2448|2447.5|2451.5|2451|2448|2447.5|5853
1627377900000|2021-07-27 09:25:00|2448.5|2448|2449|2448.5|2451.5|2450.5|2446|2444.5|27050
1627378200000|2021-07-27 09:30:00|2448.5|2448|2448.5|2447.5|2449|2448.5|2445.5|2444.5|30282
1627378500000|2021-07-27 09:35:00|2448|2448|2453.5|2452.5|2456.5|2456|2447|2446|21487
1627378800000|2021-07-27 09:40:00|2453|2452|2449.5|2449|2453.5|2452.5|2449|2448|7367
1627379100000|2021-07-27 09:45:00|2450|2449.5|2450.5|2450|2453|2452|2448|2447.5|11214
1627379400000|2021-07-27 09:50:00|2451|2450.5|2453|2452|2454.5|2454|2450|2449|7981
1627379700000|2021-07-27 09:55:00|2452.5|2452.5|2448.5|2448|2453.5|2452.5|2448.5|2448|8248
1627380000000|2021-07-27 10:00:00|2448|2447.5|2455.5|2455|2455.5|2455|2448|2447.5|15244
1627380300000|2021-07-27 10:05:00|2455|2454.5|2454|2453|2456|2455.5|2451|2450|10441
1627380600000|2021-07-27 10:10:00|2454.5|2453.5|2453|2452|2456|2455|2452.5|2452|10927
1627380900000|2021-07-27 10:15:00|2453.5|2452.5|2453|2452|2456|2455.5|2452.5|2452|9161
1627381200000|2021-07-27 10:20:00|2453.5|2452.5|2453.5|2453|2457.5|2456.5|2452.5|2452|4896
1627381500000|2021-07-27 10:25:00|2454|2453.5|2451.5|2451|2455|2454.5|2450|2449.5|6667
1627381800000|2021-07-27 10:30:00|2452|2451.5|2455|2454.5|2458|2457|2451.5|2451.5|22952
1627382100000|2021-07-27 10:35:00|2455.5|2455|2452|2451|2456.5|2455.5|2451.5|2451|16251
1627382400000|2021-07-27 10:40:00|2451.5|2450.5|2451|2450|2451.5|2450.5|2448.5|2448|19386
1627382700000|2021-07-27 10:45:00|2450.5|2450.5|2452.5|2451.5|2453|2452.5|2449|2448.5|4232
1627383000000|2021-07-27 10:50:00|2453.5|2452|2452.5|2452|2454.5|2453.5|2451|2450.5|13633
1627383300000|2021-07-27 10:55:00|2453|2452.5|2455|2454.5|2455|2454.5|2452.5|2452|16704
1627383600000|2021-07-27 11:00:00|2455.5|2455|2455|2454|2458|2457|2454|2453.5|13706
1627383900000|2021-07-27 11:05:00|2454.5|2454.5|2458|2457.5|2458|2457.5|2454|2453.5|13146
1627384200000|2021-07-27 11:10:00|2457.5|2457|2454.5|2453.5|2458|2457|2452.5|2452|5899
1627384500000|2021-07-27 11:15:00|2455|2454|2457|2456.5|2457.5|2456.5|2452|2451.5|9961
1627384800000|2021-07-27 11:20:00|2457.5|2457|2457|2456.5|2460|2459|2456.5|2456|20684
1627385100000|2021-07-27 11:25:00|2457.5|2457|2456|2455.5|2459.5|2459|2455.5|2454.5|13219
1627385400000|2021-07-27 11:30:00|2455.5|2455|2456|2455.5|2458|2457.5|2455.5|2454.5|12565
1627385700000|2021-07-27 11:35:00|2455.5|2455|2463.5|2463|2464|2463.5|2455|2454|32732
1627386000000|2021-07-27 11:40:00|2463|2462.5|2458.5|2458|2463|2462.5|2457.5|2457|10716
1627386300000|2021-07-27 11:45:00|2458|2457.5|2453.5|2452.5|2458.5|2458|2453|2452.5|6493
1627386600000|2021-07-27 11:50:00|2453|2453|2450.5|2450|2453.5|2453|2449.5|2449|17550
1627386900000|2021-07-27 11:55:00|2450|2449.5|2448.5|2447.5|2450|2449.5|2446|2445.5|12281
1627387200000|2021-07-27 12:00:00|2448|2448|2449|2448|2450|2449.5|2447|2446.5|8931
1627387500000|2021-07-27 12:05:00|2448.5|2447.5|2446|2445|2449|2448.5|2445|2444.5|8388
1627387800000|2021-07-27 12:10:00|2445.5|2445.5|2446.5|2446|2448|2447.5|2444|2443|6258
1627388100000|2021-07-27 12:15:00|2446|2445.5|2443|2442.5|2446|2446|2441|2440|15444
1627388400000|2021-07-27 12:20:00|2442.5|2442|2442.5|2442|2445|2444.5|2442|2441.5|7471
1627388700000|2021-07-27 12:25:00|2443|2441.5|2443|2442|2444.5|2444|2441|2440.5|22276
1627389000000|2021-07-27 12:30:00|2442.5|2441.5|2441|2440|2444.5|2443.5|2439.5|2439|6731
1627389300000|2021-07-27 12:35:00|2440.5|2439.5|2443.5|2443|2443.5|2443|2439|2438.5|10841
1627389600000|2021-07-27 12:40:00|2444|2443.5|2444.5|2444|2446|2445.5|2442.5|2442|6001
1627389900000|2021-07-27 12:45:00|2445|2443.5|2446.5|2445.5|2448|2447|2444|2443|22032
1627390200000|2021-07-27 12:50:00|2446|2445|2448|2447|2449|2448|2445|2444.5|7236
1627390500000|2021-07-27 12:55:00|2447.5|2447.5|2449.5|2449|2450.5|2450|2447.5|2447|9450
1627390800000|2021-07-27 13:00:00|2449|2448.5|2445|2444.5|2449|2449|2444|2443.5|5091
1627391100000|2021-07-27 13:05:00|2444.5|2444|2447|2446.5|2447.5|2447|2444|2443.5|6853
1627391400000|2021-07-27 13:10:00|2446.5|2446|2442|2441.5|2449|2448|2441.5|2441|6380
1627391700000|2021-07-27 13:15:00|2442.5|2442|2441|2440.5|2442.5|2442|2440|2439.5|5384
1627392000000|2021-07-27 13:20:00|2441.5|2441|2441.5|2441|2444|2443.5|2440.5|2440|7483
1627392300000|2021-07-27 13:25:00|2442|2441.5|2442.5|2441.5|2444.5|2444|2441|2440.5|7811
1627392600000|2021-07-27 13:30:00|2442|2441|2444|2443.5|2444|2443.5|2432.5|2431.5|32430
1627392900000|2021-07-27 13:35:00|2444.5|2444|2442.5|2441|2448.5|2447.5|2438|2437|20202
1627393200000|2021-07-27 13:40:00|2443|2441.5|2441.5|2440.5|2447.5|2446.5|2437|2435.5|12990
1627393500000|2021-07-27 13:45:00|2442|2441|2449|2448|2451|2450|2439.5|2439|19567
1627393800000|2021-07-27 13:50:00|2448.5|2447.5|2446.5|2445.5|2451|2449.5|2442.5|2441.5|13644
1627394100000|2021-07-27 13:55:00|2446|2445|2444|2442.5|2450.5|2449|2442|2441|11742
1627394400000|2021-07-27 14:00:00|2443.5|2442|2441.5|2441|2449|2448|2441.5|2440|10411
1627394700000|2021-07-27 14:05:00|2442|2440.5|2447.5|2446.5|2450|2449|2441.5|2440.5|8469
1627395000000|2021-07-27 14:10:00|2447|2446|2442|2441.5|2447.5|2446.5|2440|2439|8037
1627395300000|2021-07-27 14:15:00|2442.5|2441|2444|2443.5|2445|2444.5|2440.5|2439.5|18824
1627395600000|2021-07-27 14:20:00|2444.5|2444|2450.5|2450|2451.5|2450.5|2444|2443|15326
1627395900000|2021-07-27 14:25:00|2450|2449.5|2452.5|2451.5|2454|2453|2447.5|2447|15768
1627396200000|2021-07-27 14:30:00|2452|2451|2456|2455.5|2457|2456.5|2449.5|2449|12685
1627396500000|2021-07-27 14:35:00|2456.5|2456|2457.5|2457|2460|2459|2454|2453|11987
1627396800000|2021-07-27 14:40:00|2457|2456.5|2458.5|2458|2463|2462.5|2457|2456|10392
1627397100000|2021-07-27 14:45:00|2459|2458.5|2458|2457|2460.5|2460|2455.5|2455|7257
1627397400000|2021-07-27 14:50:00|2457.5|2457.5|2462|2461|2462.5|2461.5|2457|2456.5|13467
1627397700000|2021-07-27 14:55:00|2462.5|2461.5|2466.5|2466|2467.5|2467|2462.5|2461|9287
1627398000000|2021-07-27 15:00:00|2466|2465.5|2467.5|2467|2468|2467.5|2464|2463|19281
1627398300000|2021-07-27 15:05:00|2467|2466.5|2467|2466.5|2468|2467.5|2463.5|2463|14313
1627398600000|2021-07-27 15:10:00|2466.5|2466|2470.5|2470|2471|2470.5|2466.5|2465.5|16832
1627398900000|2021-07-27 15:15:00|2471|2470.5|2464|2463.5|2472|2471.5|2464|2463.5|21574
1627399200000|2021-07-27 15:20:00|2464.5|2464|2464|2463|2467|2466|2462.5|2461.5|21506
1627399500000|2021-07-27 15:25:00|2463.5|2462.5|2462|2461|2463.5|2463|2460.5|2460|16251
1627455600000|2021-07-28 07:00:00|2471.5|2470|2475.5|2473.5|2480|2478|2470.5|2466.5|39111
1627455900000|2021-07-28 07:05:00|2475|2472.5|2464.5|2462.5|2481.5|2479.5|2461|2460|18980
1627456200000|2021-07-28 07:10:00|2465|2463|2468|2466.5|2474.5|2472.5|2463|2461.5|5618
1627456500000|2021-07-28 07:15:00|2468.5|2466|2464.5|2463|2472|2470|2459.5|2458.5|27908
1627456800000|2021-07-28 07:20:00|2464|2463.5|2475|2473.5|2476|2475|2461|2460|20000
1627457100000|2021-07-28 07:25:00|2475.5|2474|2474.5|2473.5|2476.5|2475|2470|2469|21913
1627457400000|2021-07-28 07:30:00|2474|2474|2477|2475.5|2481.5|2480.5|2471.5|2470.5|37901
1627457700000|2021-07-28 07:35:00|2476.5|2475|2474.5|2473|2480|2479|2471.5|2470.5|8751
1627458000000|2021-07-28 07:40:00|2475|2473.5|2471|2470|2475.5|2474.5|2469.5|2468.5|30146
1627458300000|2021-07-28 07:45:00|2471.5|2470.5|2466|2464.5|2477|2476|2466|2464.5|12259
1627458600000|2021-07-28 07:50:00|2465.5|2465|2471.5|2470.5|2471.5|2470.5|2465|2464.5|16734
1627458900000|2021-07-28 07:55:00|2471|2470|2474.5|2473|2475|2473.5|2470.5|2470|35609
1627459200000|2021-07-28 08:00:00|2474|2472.5|2469.5|2468.5|2474|2473|2464.5|2464|15168
1627459500000|2021-07-28 08:05:00|2470|2469|2476|2475|2476.5|2475.5|2469.5|2468.5|30965
1627459800000|2021-07-28 08:10:00|2475.5|2474.5|2473.5|2472.5|2479|2478|2473|2472|29492
1627460100000|2021-07-28 08:15:00|2474|2473|2470|2469|2475|2473.5|2469.5|2468.5|10543
1627460400000|2021-07-28 08:20:00|2470.5|2469.5|2469|2468|2476.5|2475.5|2468.5|2467.5|16538
1627460700000|2021-07-28 08:25:00|2469.5|2468.5|2471|2470|2471.5|2470.5|2467|2466|11663
1627461000000|2021-07-28 08:30:00|2471.5|2470.5|2470.5|2469.5|2473.5|2472.5|2467.5|2466.5|9918
1627461300000|2021-07-28 08:35:00|2470|2469|2472|2471|2473.5|2472.5|2468.5|2468|11440
1627461600000|2021-07-28 08:40:00|2472.5|2471.5|2468|2467|2474|2473|2467.5|2466.5|6396
1627461900000|2021-07-28 08:45:00|2468.5|2467.5|2465.5|2464.5|2469.5|2468.5|2465|2464|5995
1627462200000|2021-07-28 08:50:00|2465|2464|2465.5|2464.5|2468.5|2467.5|2465|2464|8364
1627462500000|2021-07-28 08:55:00|2466|2465|2469|2468|2473.5|2472.5|2466|2465|16226
1627462800000|2021-07-28 09:00:00|2468.5|2467.5|2470.5|2469.5|2471|2470|2465|2464|4888
1627463100000|2021-07-28 09:05:00|2470|2469|2472.5|2471.5|2473|2472|2468.5|2468|3701
1627463400000|2021-07-28 09:10:00|2473|2472|2470.5|2470|2474|2473|2468.5|2467.5|3605
1627463700000|2021-07-28 09:15:00|2471|2470.5|2476.5|2475.5|2476.5|2475.5|2471|2470.5|3537
1627464000000|2021-07-28 09:20:00|2476|2475|2476|2475|2477.5|2476.5|2473.5|2473|5556
1627464300000|2021-07-28 09:25:00|2475.5|2474.5|2474|2473|2476|2475.5|2472.5|2471.5|4020
1627464600000|2021-07-28 09:30:00|2473.5|2472.5|2479.5|2478.5|2480|2479|2472.5|2472|8843
1627464900000|2021-07-28 09:35:00|2479|2478|2476.5|2475.5|2479.5|2478.5|2473.5|2472.5|7345
1627465200000|2021-07-28 09:40:00|2477|2476|2482|2481|2482|2481.5|2476.5|2476|12028
1627465500000|2021-07-28 09:45:00|2481.5|2480.5|2483|2482.5|2483|2482.5|2479|2478|2983
1627465800000|2021-07-28 09:50:00|2483.5|2483|2485|2484|2485|2484.5|2481.5|2480.5|7614
1627466100000|2021-07-28 09:55:00|2484.5|2483.5|2485.5|2484.5|2486|2485|2482.5|2481.5|6716
1627466400000|2021-07-28 10:00:00|2486|2485|2488.5|2487.5|2489|2488|2484.5|2483.5|7849
1627466700000|2021-07-28 10:05:00|2488|2487|2484.5|2483.5|2489|2488|2484|2483|6778
1627467000000|2021-07-28 10:10:00|2484|2484|2475|2474|2484|2484|2475|2474|11990
1627467300000|2021-07-28 10:15:00|2475.5|2474.5|2477|2476|2477|2476|2470|2469|9820
1627467600000|2021-07-28 10:20:00|2476.5|2476.5|2478|2477|2478.5|2477.5|2473.5|2473|3917
1627467900000|2021-07-28 10:25:00|2477.5|2477.5|2477|2476|2478|2477.5|2476|2475|3483
1627468200000|2021-07-28 10:30:00|2477.5|2476.5|2479|2478.5|2480|2479.5|2476|2475.5|3095
1627468500000|2021-07-28 10:35:00|2478.5|2478|2481.5|2480.5|2481.5|2480.5|2478.5|2478|5478
1627468800000|2021-07-28 10:40:00|2481|2480|2477|2476|2481|2480|2477|2476|8001
1627469100000|2021-07-28 10:45:00|2477.5|2476.5|2480|2479|2480.5|2479.5|2476|2475|5179
1627469400000|2021-07-28 10:50:00|2479.5|2478.5|2475|2474|2480|2479.5|2474.5|2473.5|9217
1627469700000|2021-07-28 10:55:00|2474.5|2473.5|2474|2473|2476|2475|2473.5|2472.5|2832
1627470000000|2021-07-28 11:00:00|2474.5|2473.5|2467|2466|2476|2475|2466.5|2465.5|6410
1627470300000|2021-07-28 11:05:00|2467.5|2466.5|2468.5|2467.5|2469.5|2468.5|2466|2465|7917
1627470600000|2021-07-28 11:10:00|2468|2467|2467.5|2466.5|2469|2468|2465.5|2464.5|7625
1627470900000|2021-07-28 11:15:00|2468|2467|2460.5|2459.5|2468|2467|2460|2459|16412
1627471200000|2021-07-28 11:20:00|2460|2459|2459|2458.5|2461|2460|2456|2455.5|11561
1627471500000|2021-07-28 11:25:00|2458.5|2458|2459|2458|2461.5|2460.5|2456.5|2456|10742
1627471800000|2021-07-28 11:30:00|2458.5|2457.5|2462|2461.5|2463.5|2463|2458|2457.5|8746
1627472100000|2021-07-28 11:35:00|2462.5|2462|2461|2460|2466|2465.5|2460.5|2460|23288
1627472400000|2021-07-28 11:40:00|2460.5|2459.5|2459.5|2458.5|2460.5|2460|2458|2457|6652
1627472700000|2021-07-28 11:45:00|2459|2459|2456|2455|2460.5|2459.5|2456|2455|9055
1627473000000|2021-07-28 11:50:00|2456.5|2455.5|2455|2454|2457|2456|2453.5|2452.5|13179
1627473300000|2021-07-28 11:55:00|2455.5|2454.5|2458.5|2457.5|2460|2459|2453.5|2452.5|10452
1627473600000|2021-07-28 12:00:00|2458|2457|2456|2455.5|2460.5|2459.5|2456|2455|14832
1627473900000|2021-07-28 12:05:00|2456.5|2456|2457|2456|2460.5|2460|2456|2455.5|6896
1627474200000|2021-07-28 12:10:00|2457.5|2456.5|2456|2455|2460.5|2460|2453.5|2453|6927
1627474500000|2021-07-28 12:15:00|2455.5|2454.5|2457.5|2457|2459|2458.5|2455|2454|14396
1627474800000|2021-07-28 12:20:00|2457|2456.5|2458.5|2458|2459.5|2459|2456.5|2455.5|9643
1627475100000|2021-07-28 12:25:00|2459|2457.5|2459.5|2458.5|2460|2459.5|2458|2457.5|5905
1627475400000|2021-07-28 12:30:00|2459|2459|2460|2459.5|2461|2460.5|2458|2457|19478
1627475700000|2021-07-28 12:35:00|2459.5|2459|2461|2460|2462.5|2462|2459|2458|8422
1627476000000|2021-07-28 12:40:00|2460.5|2459.5|2460|2459.5|2461|2460.5|2459|2458.5|4482
1627476300000|2021-07-28 12:45:00|2460.5|2460|2459.5|2459|2462.5|2462|2459.5|2459|4955
1627476600000|2021-07-28 12:50:00|2459|2458.5|2460.5|2459.5|2461.5|2461|2458|2457|3944
1627476900000|2021-07-28 12:55:00|2460|2459|2463|2462|2463|2462.5|2460|2459|5835
1627477200000|2021-07-28 13:00:00|2463.5|2462.5|2463|2462.5|2466.5|2466|2462.5|2461.5|21154
1627477500000|2021-07-28 13:05:00|2462.5|2462|2465|2464|2465.5|2464.5|2461.5|2461|9317
1627477800000|2021-07-28 13:10:00|2464.5|2463.5|2464|2463.5|2464.5|2464|2462.5|2462|5568
1627478100000|2021-07-28 13:15:00|2463.5|2463|2463|2462|2466.5|2465.5|2462.5|2462|9034
1627478400000|2021-07-28 13:20:00|2462.5|2462.5|2460|2459.5|2464|2463|2459.5|2459|8933
1627478700000|2021-07-28 13:25:00|2460.5|2460|2459|2458|2461|2460.5|2457.5|2457|7755
1627479000000|2021-07-28 13:30:00|2458.5|2458.5|2466|2465|2471|2470|2454.5|2453.5|30746
1627479300000|2021-07-28 13:35:00|2466.5|2464.5|2465.5|2464.5|2467.5|2466.5|2461|2459.5|9780
1627479600000|2021-07-28 13:40:00|2466|2465|2465.5|2464.5|2469|2467.5|2463|2461.5|10968
1627479900000|2021-07-28 13:45:00|2465|2464|2462|2461|2466.5|2465.5|2461.5|2460|9359
1627480200000|2021-07-28 13:50:00|2461.5|2460.5|2457|2456|2464|2463|2456|2455|10207
1627480500000|2021-07-28 13:55:00|2457.5|2456.5|2459|2458|2460|2459|2454.5|2454|7553
1627480800000|2021-07-28 14:00:00|2459.5|2458.5|2452.5|2452|2460|2459|2452.5|2451.5|14182
1627481100000|2021-07-28 14:05:00|2453|2451.5|2453|2452.5|2456.5|2455.5|2452|2451|12253
1627481400000|2021-07-28 14:10:00|2453.5|2452|2445.5|2445|2453.5|2452.5|2445|2444.5|9745
1627481700000|2021-07-28 14:15:00|2446|2445.5|2444|2443|2448.5|2448|2443.5|2442.5|5702
1627482000000|2021-07-28 14:20:00|2444.5|2443.5|2446|2445|2449|2448.5|2444|2443|11240
1627482300000|2021-07-28 14:25:00|2446.5|2445.5|2449.5|2448.5|2450.5|2450|2445|2444|10371
1627482600000|2021-07-28 14:30:00|2449|2448|2447|2446.5|2452.5|2451.5|2445.5|2445|10508
1627482900000|2021-07-28 14:35:00|2446.5|2446|2449|2448|2452.5|2452|2446|2445.5|8263
1627483200000|2021-07-28 14:40:00|2448.5|2447.5|2452.5|2452|2453|2452.5|2447.5|2446.5|12117
1627483500000|2021-07-28 14:45:00|2452|2451.5|2458|2457.5|2458|2457.5|2451.5|2451|8893
1627483800000|2021-07-28 14:50:00|2457.5|2457|2455.5|2454.5|2461|2460|2454.5|2453.5|8852
1627484100000|2021-07-28 14:55:00|2455|2454|2451|2450.5|2455.5|2454|2450|2449|12255
1627484400000|2021-07-28 15:00:00|2450.5|2450|2448|2447|2452|2451.5|2447.5|2446.5|14835
1627484700000|2021-07-28 15:05:00|2447.5|2447.5|2447|2446.5|2448.5|2448|2445.5|2445|12926
1627485000000|2021-07-28 15:10:00|2446.5|2446|2452.5|2452|2453.5|2452.5|2446.5|2445.5|14039
1627485300000|2021-07-28 15:15:00|2453|2452.5|2451.5|2451|2453|2452.5|2450|2449.5|9228
1627485600000|2021-07-28 15:20:00|2452|2451.5|2456.5|2456|2457|2456.5|2451.5|2451|28280
1627485900000|2021-07-28 15:25:00|2456|2455.5|2456.5|2455.5|2458.5|2458|2455.5|2454.5|22232
1627542000000|2021-07-29 07:00:00|2454|2453|2461|2459.5|2473.5|2471|2453|2450|29578
1627542300000|2021-07-29 07:05:00|2460.5|2459|2459.5|2457.5|2463|2460.5|2455|2452.5|10662
1627542600000|2021-07-29 07:10:00|2459|2457|2465.5|2464|2467|2465.5|2459|2457|9054
1627542900000|2021-07-29 07:15:00|2465|2463.5|2475.5|2474.5|2476|2474.5|2464.5|2463.5|18013
1627543200000|2021-07-29 07:20:00|2475|2473.5|2471.5|2470.5|2475|2473.5|2462|2461|32787
1627543500000|2021-07-29 07:25:00|2472|2471|2465|2464|2474.5|2473|2464|2463|35145
1627543800000|2021-07-29 07:30:00|2464.5|2463.5|2463.5|2462.5|2465.5|2465|2460|2459|42822
1627544100000|2021-07-29 07:35:00|2464|2463|2454.5|2453.5|2468.5|2468|2454.5|2453|32355
1627544400000|2021-07-29 07:40:00|2454|2453|2458|2456.5|2458.5|2457|2451.5|2450.5|13465
1627544700000|2021-07-29 07:45:00|2458.5|2457|2459.5|2459|2460|2459|2453.5|2453|13824
1627545000000|2021-07-29 07:50:00|2459|2458.5|2465|2463.5|2465.5|2464|2457|2456.5|11078
1627545300000|2021-07-29 07:55:00|2465.5|2464|2464|2463|2465.5|2465|2462|2461.5|4801
1627545600000|2021-07-29 08:00:00|2464.5|2463.5|2469|2468|2469.5|2469|2464.5|2463.5|21900
1627545900000|2021-07-29 08:05:00|2469.5|2468.5|2466|2465.5|2473|2472|2463.5|2462.5|12829
1627546200000|2021-07-29 08:10:00|2465.5|2465|2469.5|2468.5|2470.5|2469.5|2465.5|2465|3586
1627546500000|2021-07-29 08:15:00|2470|2469|2471.5|2470.5|2472|2471|2466|2465.5|12437
1627546800000|2021-07-29 08:20:00|2471|2470|2465.5|2464.5|2477.5|2476.5|2465.5|2464|26496
1627547100000|2021-07-29 08:25:00|2466|2465|2466.5|2466|2469|2467.5|2463.5|2462.5|19333
1627547400000|2021-07-29 08:30:00|2467|2466.5|2468|2467|2469|2468|2464.5|2464|13629
1627547700000|2021-07-29 08:35:00|2467.5|2466.5|2467.5|2466.5|2469|2468.5|2465|2464|5106
1627548000000|2021-07-29 08:40:00|2467|2466|2466|2465|2467.5|2466.5|2465|2464|4556
1627548300000|2021-07-29 08:45:00|2466.5|2465.5|2466.5|2466|2469.5|2468.5|2466|2465|6550
1627548600000|2021-07-29 08:50:00|2466|2465.5|2470|2469|2471|2470.5|2466|2465.5|9525
1627548900000|2021-07-29 08:55:00|2469.5|2468.5|2467.5|2466.5|2470.5|2470|2466|2465.5|9640
1627549200000|2021-07-29 09:00:00|2467|2466|2468|2467|2468.5|2467.5|2465|2464|4379
1627549500000|2021-07-29 09:05:00|2468.5|2467.5|2468|2467|2471|2470|2467.5|2466.5|4535
1627549800000|2021-07-29 09:10:00|2467.5|2466.5|2473|2472|2474|2473|2467|2466.5|8475
1627550100000|2021-07-29 09:15:00|2473.5|2472.5|2479|2478|2479|2478|2472.5|2472|53190
1627550400000|2021-07-29 09:20:00|2479.5|2478.5|2478.5|2478|2481.5|2480.5|2475.5|2474.5|11861
1627550700000|2021-07-29 09:25:00|2478|2477.5|2475.5|2474.5|2478.5|2477.5|2475|2474|4230
1627551000000|2021-07-29 09:30:00|2475|2475|2478.5|2477.5|2480|2479|2475|2474|3870
1627551300000|2021-07-29 09:35:00|2478|2478|2484|2483|2485.5|2484.5|2477|2476|13295
1627551600000|2021-07-29 09:40:00|2483.5|2482.5|2478|2477|2483.5|2482.5|2477|2476|5418
1627551900000|2021-07-29 09:45:00|2478.5|2477.5|2480|2479.5|2480.5|2479.5|2477|2475.5|5171
1627552200000|2021-07-29 09:50:00|2479.5|2479|2477.5|2476.5|2481.5|2480.5|2477|2476|3185
1627552500000|2021-07-29 09:55:00|2478|2477|2478.5|2477.5|2480|2479.5|2476.5|2476|9643
1627552800000|2021-07-29 10:00:00|2478|2477|2488.5|2487.5|2491|2490|2477.5|2477|41533
1627553100000|2021-07-29 10:05:00|2488|2487|2486|2485.5|2488.5|2487.5|2485|2484|8369
1627553400000|2021-07-29 10:10:00|2485.5|2485|2486.5|2485.5|2488.5|2488|2485.5|2484.5|16103
1627553700000|2021-07-29 10:15:00|2486|2485|2493.5|2492.5|2494|2493|2486|2485|29471
1627554000000|2021-07-29 10:20:00|2493|2492|2499.5|2498.5|2499.5|2498.5|2493|2492|21312
1627554300000|2021-07-29 10:25:00|2499|2498|2499.5|2498.5|2500|2499|2494.5|2494|11253
1627554600000|2021-07-29 10:30:00|2499|2498|2506|2505.5|2506.5|2506|2497.5|2496.5|32679
1627554900000|2021-07-29 10:35:00|2506.5|2505|2507.5|2506.5|2508|2506.5|2503.5|2502.5|24595
1627555200000|2021-07-29 10:40:00|2508|2507|2504|2503|2508.5|2507.5|2503|2502|5613
1627555500000|2021-07-29 10:45:00|2504.5|2503.5|2505.5|2505|2507|2506|2502|2501|13520
1627555800000|2021-07-29 10:50:00|2506|2504.5|2500|2499.5|2507.5|2506.5|2500|2499|7331
1627556100000|2021-07-29 10:55:00|2500.5|2500|2504.5|2503.5|2505|2504.5|2500|2498.5|8635
1627556400000|2021-07-29 11:00:00|2505|2504|2498.5|2497.5|2505.5|2504.5|2498|2497|20420
1627556700000|2021-07-29 11:05:00|2498|2497|2506|2505.5|2506.5|2505.5|2497|2496.5|10068
1627557000000|2021-07-29 11:10:00|2505.5|2505|2504.5|2503.5|2505.5|2505|2504|2503|6496
1627557300000|2021-07-29 11:15:00|2504|2503|2504|2503|2505|2504.5|2502|2501.5|14035
1627557600000|2021-07-29 11:20:00|2503.5|2502.5|2500|2499|2503.5|2502.5|2499|2498|4340
1627557900000|2021-07-29 11:25:00|2499.5|2499.5|2505|2504.5|2505.5|2504.5|2499.5|2498.5|7881
1627558200000|2021-07-29 11:30:00|2504.5|2504|2499|2498|2505|2504|2497|2496.5|9659
1627558500000|2021-07-29 11:35:00|2499.5|2498.5|2496.5|2495.5|2500.5|2499.5|2496|2495.5|6270
1627558800000|2021-07-29 11:40:00|2496|2495|2502.5|2501.5|2503|2501.5|2493.5|2492.5|22600
1627559100000|2021-07-29 11:45:00|2502|2501|2501.5|2500.5|2502.5|2501.5|2500|2499|6073
1627559400000|2021-07-29 11:50:00|2501|2501|2501.5|2501|2505|2504|2501|2501|14684
1627559700000|2021-07-29 11:55:00|2501|2500.5|2501|2500.5|2502|2501.5|2499|2498.5|5208
1627560000000|2021-07-29 12:00:00|2501.5|2499.5|2494.5|2493.5|2501.5|2500.5|2494|2493|14501
1627560300000|2021-07-29 12:05:00|2494|2493|2495|2494.5|2497.5|2496.5|2493|2491.5|13789
1627560600000|2021-07-29 12:10:00|2495.5|2495|2493.5|2492.5|2497|2496|2492|2491|15089
1627560900000|2021-07-29 12:15:00|2493|2492|2494|2493.5|2494|2493.5|2491.5|2491|4998
1627561200000|2021-07-29 12:20:00|2494.5|2494|2497|2496|2497|2496|2493|2492|4773
1627561500000|2021-07-29 12:25:00|2496.5|2496.5|2496.5|2495|2497|2496.5|2493.5|2492.5|6840
1627561800000|2021-07-29 12:30:00|2496|2495.5|2495.5|2494.5|2496.5|2495.5|2486.5|2485.5|15037
1627562100000|2021-07-29 12:35:00|2496|2495|2491|2490|2497.5|2496.5|2490|2489.5|15487
1627562400000|2021-07-29 12:40:00|2491.5|2490.5|2495.5|2494.5|2498|2497|2490|2489|5321
1627562700000|2021-07-29 12:45:00|2495|2494|2500|2499.5|2501.5|2501|2494.5|2493.5|18445
1627563000000|2021-07-29 12:50:00|2499.5|2499|2497.5|2496.5|2502|2501|2497|2496.5|7452
1627563300000|2021-07-29 12:55:00|2498|2497|2500.5|2499.5|2501.5|2500.5|2496.5|2495.5|5660
1627563600000|2021-07-29 13:00:00|2501|2500|2505.5|2505|2508|2507.5|2499.5|2498.5|20004
1627563900000|2021-07-29 13:05:00|2506|2505.5|2506|2505.5|2507|2506.5|2504|2503.5|11836
1627564200000|2021-07-29 13:10:00|2506.5|2506|2507.5|2506.5|2507.5|2507|2504.5|2504|11778
1627564500000|2021-07-29 13:15:00|2508|2507|2508.5|2507.5|2510.5|2510|2507.5|2507|18461
1627564800000|2021-07-29 13:20:00|2508|2507|2502.5|2501.5|2508.5|2507|2501.5|2500.5|13645
1627565100000|2021-07-29 13:25:00|2502|2501|2504.5|2504|2508.5|2507.5|2502|2501|26599
1627565400000|2021-07-29 13:30:00|2505|2503.5|2497.5|2496.5|2512|2511.5|2497|2496|28516
1627565700000|2021-07-29 13:35:00|2497|2496|2499|2498|2500|2499.5|2493.5|2492.5|56409
1627566000000|2021-07-29 13:40:00|2499.5|2498.5|2498|2497.5|2503.5|2502.5|2498|2497|22253
1627566300000|2021-07-29 13:45:00|2497.5|2497|2497.5|2496.5|2499.5|2499|2494|2493|92848
1627566600000|2021-07-29 13:50:00|2497|2496|2498.5|2498|2503|2502.5|2492.5|2492|26473
1627566900000|2021-07-29 13:55:00|2498|2497.5|2500.5|2499.5|2505|2504.5|2497|2496|55577
1627567200000|2021-07-29 14:00:00|2500|2499|2499.5|2498.5|2505|2504|2498|2497|16695
1627567500000|2021-07-29 14:05:00|2499|2498|2500.5|2500|2501|2500|2493.5|2492.5|17234
1627567800000|2021-07-29 14:10:00|2501|2500.5|2503|2502|2503.5|2502.5|2499|2498.5|14598
1627568100000|2021-07-29 14:15:00|2502.5|2501.5|2505|2504|2509|2508|2502|2501.5|18698
1627568400000|2021-07-29 14:20:00|2504.5|2503.5|2499|2498|2505|2504|2498.5|2497.5|24885
1627568700000|2021-07-29 14:25:00|2499.5|2498.5|2500|2499|2503|2502.5|2499|2498.5|22616
1627569000000|2021-07-29 14:30:00|2499.5|2498.5|2503.5|2503|2505|2504|2497.5|2497|22808
1627569300000|2021-07-29 14:35:00|2504|2503.5|2500|2499.5|2505|2504.5|2500|2499.5|18708
1627569600000|2021-07-29 14:40:00|2500.5|2500|2498.5|2497.5|2501.5|2500.5|2495.5|2495|26084
1627569900000|2021-07-29 14:45:00|2499|2498|2497.5|2497|2500|2499|2497.5|2497|25648
1627570200000|2021-07-29 14:50:00|2497|2496.5|2494.5|2494|2497.5|2496.5|2493.5|2493|20020
1627570500000|2021-07-29 14:55:00|2495|2494.5|2494|2493.5|2496|2495.5|2493.5|2493|10091
1627570800000|2021-07-29 15:00:00|2494.5|2493|2490.5|2490|2496|2495.5|2490.5|2490|18899
1627571100000|2021-07-29 15:05:00|2490|2489.5|2491|2490|2492.5|2491.5|2489.5|2489|26631
1627571400000|2021-07-29 15:10:00|2490.5|2489.5|2490.5|2490|2491.5|2491|2488.5|2488|19135
1627571700000|2021-07-29 15:15:00|2491|2490.5|2491|2490.5|2492.5|2492|2489.5|2489|45626
1627572000000|2021-07-29 15:20:00|2490.5|2490|2496|2495.5|2496|2495.5|2489|2488.5|29769
1627572300000|2021-07-29 15:25:00|2495.5|2495|2498.5|2497.5|2499.5|2499|2495|2494.5|37982
1627628400000|2021-07-30 07:00:00|2484.5|2481|2493|2490.5|2500.5|2498|2482|2480|69129
1627628700000|2021-07-30 07:05:00|2492.5|2490|2486.5|2484|2492.5|2490|2476.5|2473.5|15184
1627629000000|2021-07-30 07:10:00|2486|2483.5|2492|2491|2495|2494|2480.5|2478.5|44886
1627629300000|2021-07-30 07:15:00|2491.5|2490.5|2495|2493.5|2500|2499.5|2488|2487|57279
1627629600000|2021-07-30 07:20:00|2494.5|2493|2492.5|2491.5|2500|2499|2488.5|2488|41948
1627629900000|2021-07-30 07:25:00|2493|2492|2484.5|2483.5|2495.5|2494.5|2484.5|2483|16761
1627630200000|2021-07-30 07:30:00|2485|2484|2488.5|2487.5|2489.5|2488.5|2481.5|2480.5|12712
1627630500000|2021-07-30 07:35:00|2488|2487|2492.5|2491.5|2494|2493.5|2487|2486|90091
1627630800000|2021-07-30 07:40:00|2493|2492|2484|2483|2495|2494.5|2482.5|2481.5|18274
1627631100000|2021-07-30 07:45:00|2483.5|2482.5|2481|2479.5|2485|2484|2478|2477|9548
1627631400000|2021-07-30 07:50:00|2481.5|2480|2488|2487|2488|2487|2478.5|2477.5|15376
1627631700000|2021-07-30 07:55:00|2487.5|2487.5|2491.5|2490|2492|2490.5|2486.5|2485|9377
1627632000000|2021-07-30 08:00:00|2491|2490.5|2499|2498.5|2499|2498.5|2488.5|2487.5|16217
1627632300000|2021-07-30 08:05:00|2499.5|2498|2505|2503.5|2505|2504|2497.5|2496.5|18278
1627632600000|2021-07-30 08:10:00|2504.5|2504|2509|2507.5|2509|2508.5|2504|2503|15700
1627632900000|2021-07-30 08:15:00|2509.5|2508|2514.5|2514|2515|2514.5|2509|2508|15538
1627633200000|2021-07-30 08:20:00|2514|2513.5|2517.5|2516.5|2520|2519.5|2514|2513.5|33420
1627633500000|2021-07-30 08:25:00|2518|2517|2514|2513.5|2518.5|2518|2510|2509|7294
1627633800000|2021-07-30 08:30:00|2513.5|2513|2511|2509.5|2516|2515|2510|2509|15792
1627634100000|2021-07-30 08:35:00|2511.5|2510|2511.5|2511|2514|2513.5|2509.5|2509|13525
1627634400000|2021-07-30 08:40:00|2511|2510.5|2511|2510|2514|2513|2509.5|2508.5|12061
1627634700000|2021-07-30 08:45:00|2511.5|2510.5|2509|2508|2513|2512.5|2506.5|2506|15210
1627635000000|2021-07-30 08:50:00|2508.5|2507.5|2506|2505.5|2510.5|2509.5|2505|2504|20233
1627635300000|2021-07-30 08:55:00|2506.5|2506|2507.5|2506.5|2508.5|2508|2506|2505.5|6762
1627635600000|2021-07-30 09:00:00|2508|2507|2502|2501|2508|2507.5|2500.5|2499.5|8873
1627635900000|2021-07-30 09:05:00|2501.5|2500.5|2501|2500|2502.5|2501.5|2499|2498|11107
1627636200000|2021-07-30 09:10:00|2501.5|2500.5|2498.5|2497.5|2502.5|2501.5|2494.5|2494|17106
1627636500000|2021-07-30 09:15:00|2499|2498|2495|2494|2501|2500|2493|2492.5|18400
1627636800000|2021-07-30 09:20:00|2495.5|2494.5|2497.5|2496.5|2499|2498.5|2494.5|2494|13919
1627637100000|2021-07-30 09:25:00|2498|2497|2500.5|2500|2501.5|2501|2497|2496.5|13714
1627637400000|2021-07-30 09:30:00|2501|2500.5|2500|2499|2504.5|2503.5|2498.5|2497.5|10236
1627637700000|2021-07-30 09:35:00|2500.5|2499.5|2495.5|2494.5|2501.5|2501|2494|2493|7294
1627638000000|2021-07-30 09:40:00|2496|2495|2492|2491|2497.5|2496|2491.5|2491|5418
1627638300000|2021-07-30 09:45:00|2491.5|2491.5|2487|2485.5|2505|2504.5|2485|2484|97383
1627638600000|2021-07-30 09:50:00|2486.5|2485|2486|2485.5|2490|2489|2484.5|2483.5|27999
1627638900000|2021-07-30 09:55:00|2486.5|2486|2487|2486.5|2488.5|2488|2484.5|2483.5|31656
1627639200000|2021-07-30 10:00:00|2487.5|2486|2487|2486|2489.5|2488.5|2484.5|2484|15720
1627639500000|2021-07-30 10:05:00|2486.5|2485|2488.5|2487.5|2491.5|2491|2486|2485|34476
1627639800000|2021-07-30 10:10:00|2489|2488|2484.5|2483.5|2490|2489|2482.5|2481.5|15743
1627640100000|2021-07-30 10:15:00|2485|2484|2492.5|2491.5|2493.5|2492.5|2484.5|2483.5|18687
1627640400000|2021-07-30 10:20:00|2493|2492|2488.5|2487.5|2497|2495.5|2488|2487|10733
1627640700000|2021-07-30 10:25:00|2489|2488|2487|2486|2491|2490|2486.5|2486|5971
1627641000000|2021-07-30 10:30:00|2486.5|2486.5|2485.5|2484.5|2488.5|2487.5|2485.5|2484.5|4575
1627641300000|2021-07-30 10:35:00|2486|2485|2489.5|2488.5|2490.5|2489.5|2486|2485|3198
1627641600000|2021-07-30 10:40:00|2489|2489|2490|2489|2490.5|2489.5|2488.5|2487.5|4105
1627641900000|2021-07-30 10:45:00|2489.5|2488.5|2488|2487.5|2490|2489.5|2486.5|2486|8373
1627642200000|2021-07-30 10:50:00|2487.5|2487|2489|2488|2491|2490.5|2487.5|2487|5943
1627642500000|2021-07-30 10:55:00|2489.5|2488.5|2491.5|2490.5|2491.5|2491|2488.5|2488|7199
1627642800000|2021-07-30 11:00:00|2492|2491|2491.5|2490.5|2492.5|2491.5|2488.5|2488|18091
1627643100000|2021-07-30 11:05:00|2491|2491|2490|2489.5|2492|2491.5|2489.5|2488.5|5083
1627643400000|2021-07-30 11:10:00|2490.5|2490|2493|2492.5|2494|2493|2489|2488.5|7959
1627643700000|2021-07-30 11:15:00|2493.5|2493|2492.5|2492|2495.5|2494.5|2492|2491.5|6204
1627644000000|2021-07-30 11:20:00|2493|2492.5|2490.5|2490|2493|2492.5|2488|2487.5|9523
1627644300000|2021-07-30 11:25:00|2491|2489.5|2490|2489|2492.5|2492|2489|2488|9241
1627644600000|2021-07-30 11:30:00|2489.5|2488.5|2485.5|2484.5|2489.5|2488.5|2484|2483.5|9565
1627644900000|2021-07-30 11:35:00|2486|2485|2487.5|2486.5|2490|2489.5|2485.5|2485|13050
1627645200000|2021-07-30 11:40:00|2487|2487|2483.5|2483|2487.5|2487|2480.5|2480|18296
1627645500000|2021-07-30 11:45:00|2483|2482.5|2480|2479.5|2484.5|2484|2479|2478.5|9568
1627645800000|2021-07-30 11:50:00|2479.5|2479|2482.5|2481.5|2483|2482.5|2477.5|2477|17860
1627646100000|2021-07-30 11:55:00|2482|2481|2482.5|2482|2485.5|2485|2481.5|2481|20455
1627646400000|2021-07-30 12:00:00|2483|2482.5|2481|2480|2484|2483|2479|2478|10517
1627646700000|2021-07-30 12:05:00|2481.5|2480.5|2488|2487.5|2488.5|2488|2480|2479|10852
1627647000000|2021-07-30 12:10:00|2487.5|2487|2488.5|2488|2490|2489|2487.5|2487|7528
1627647300000|2021-07-30 12:15:00|2489|2488.5|2486|2485.5|2489|2488.5|2484|2483|8485
1627647600000|2021-07-30 12:20:00|2486.5|2486|2484|2483.5|2486.5|2486|2481.5|2480.5|11311
1627647900000|2021-07-30 12:25:00|2484.5|2483|2482|2481.5|2485.5|2484.5|2481.5|2481|9864
1627648200000|2021-07-30 12:30:00|2482.5|2482|2485|2484|2488|2487.5|2482|2481.5|17483
1627648500000|2021-07-30 12:35:00|2484.5|2483.5|2484.5|2483.5|2484.5|2484|2479.5|2478.5|16761
1627648800000|2021-07-30 12:40:00|2484|2484|2488|2487|2488.5|2487.5|2483|2482.5|9150
1627649100000|2021-07-30 12:45:00|2487.5|2486.5|2486|2485.5|2489|2488|2481.5|2481|12732
1627649400000|2021-07-30 12:50:00|2485.5|2485|2489|2488|2490.5|2489.5|2485.5|2484.5|26446
1627649700000|2021-07-30 12:55:00|2489.5|2488.5|2492.5|2491.5|2493|2492.5|2489.5|2488.5|15410
1627650000000|2021-07-30 13:00:00|2492|2491|2486|2485.5|2492|2491|2485|2484.5|14510
1627650300000|2021-07-30 13:05:00|2485.5|2485|2488.5|2488|2490|2489.5|2485|2484.5|7537
1627650600000|2021-07-30 13:10:00|2489|2488.5|2489.5|2488.5|2491|2490|2487.5|2487|9259
1627650900000|2021-07-30 13:15:00|2489|2489|2489.5|2489|2490|2489.5|2488|2487.5|4700
1627651200000|2021-07-30 13:20:00|2489|2488.5|2491|2490|2492|2491|2487.5|2487|16211
1627651500000|2021-07-30 13:25:00|2491.5|2490.5|2491.5|2490.5|2493|2492|2490|2489|10803
1627651800000|2021-07-30 13:30:00|2492|2491|2488|2487|2495|2494|2483.5|2483|34320
1627652100000|2021-07-30 13:35:00|2487.5|2486.5|2491|2490|2492.5|2491.5|2486|2485|10378
1627652400000|2021-07-30 13:40:00|2490.5|2489.5|2493.5|2492.5|2494.5|2493.5|2490.5|2489.5|7503
1627652700000|2021-07-30 13:45:00|2494|2493|2500|2499|2501|2500.5|2493.5|2492.5|33120
1627653000000|2021-07-30 13:50:00|2500.5|2499.5|2498.5|2498|2501|2500|2494|2493|8086
1627653300000|2021-07-30 13:55:00|2499|2497.5|2498|2497|2501|2500.5|2496.5|2495.5|16958
1627653600000|2021-07-30 14:00:00|2498.5|2497.5|2501|2500|2505|2504.5|2498.5|2497.5|22868
1627653900000|2021-07-30 14:05:00|2500.5|2499.5|2496.5|2495.5|2502.5|2501.5|2495|2494|16493
1627654200000|2021-07-30 14:10:00|2497|2496|2499|2498|2499|2498|2491.5|2490.5|10377
1627654500000|2021-07-30 14:15:00|2498.5|2497.5|2492|2491.5|2499.5|2499|2492|2491|15820
1627654800000|2021-07-30 14:20:00|2491.5|2491|2492.5|2491.5|2494.5|2493.5|2490.5|2490|12032
1627655100000|2021-07-30 14:25:00|2493|2492|2492.5|2491.5|2496|2495.5|2490.5|2490|13653
1627655400000|2021-07-30 14:30:00|2493|2492|2489|2488.5|2493|2492.5|2486.5|2486|12229
1627655700000|2021-07-30 14:35:00|2488.5|2488|2490|2489|2490|2489|2484|2483|13781
1627656000000|2021-07-30 14:40:00|2489.5|2488.5|2484.5|2483.5|2491.5|2490.5|2482|2481.5|7258
1627656300000|2021-07-30 14:45:00|2485|2484.5|2483.5|2483|2488.5|2487.5|2483.5|2482.5|9042
1627656600000|2021-07-30 14:50:00|2484|2482.5|2481|2480|2484|2483|2479|2478|12689
1627656900000|2021-07-30 14:55:00|2481.5|2480.5|2478.5|2478|2482.5|2482|2478.5|2478|21349
1627657200000|2021-07-30 15:00:00|2479|2478.5|2483|2482.5|2484|2483|2479|2478|8349
1627657500000|2021-07-30 15:05:00|2482.5|2482|2486|2485|2487|2486|2481.5|2480.5|22243
1627657800000|2021-07-30 15:10:00|2485.5|2485.5|2485|2484|2487|2486|2483|2482.5|34157
1627658100000|2021-07-30 15:15:00|2484.5|2484.5|2483.5|2482.5|2487|2486.5|2483|2482|31621
1627658400000|2021-07-30 15:20:00|2483|2482|2480.5|2479.5|2485|2484|2480|2479.5|48470
1627658700000|2021-07-30 15:25:00|2481|2480|2478.5|2476.5|2481|2480|2475.5|2474.5|54664
1627887600000|2021-08-02 07:00:00|2499.5|2495|2490|2486.5|2499.5|2496.5|2479.5|2477|46209
1627887900000|2021-08-02 07:05:00|2489.5|2487|2488.5|2486|2504|2500|2487.5|2486|24385
1627888200000|2021-08-02 07:10:00|2488|2486.5|2494|2492|2501|2498|2487.5|2486|12811
1627888500000|2021-08-02 07:15:00|2495|2492.5|2504|2503|2505|2503.5|2494.5|2492.5|36224
1627888800000|2021-08-02 07:20:00|2503.5|2503.5|2509.5|2508|2511|2510|2499.5|2498.5|45590
1627889100000|2021-08-02 07:25:00|2509|2508.5|2512.5|2511.5|2514.5|2513.5|2505|2503.5|32217
1627889400000|2021-08-02 07:30:00|2513|2512|2512|2511|2517|2516|2511|2509.5|40779
1627889700000|2021-08-02 07:35:00|2511.5|2510.5|2512.5|2511.5|2516|2515|2508.5|2507.5|35387
1627890000000|2021-08-02 07:40:00|2513|2512|2508.5|2507.5|2513.5|2513|2508|2507|27694
1627890300000|2021-08-02 07:45:00|2507.5|2508|2511.5|2510|2514|2513|2506.5|2506|17223
1627890600000|2021-08-02 07:50:00|2512|2510.5|2503|2501.5|2512.5|2511.5|2501|2500|12117
1627890900000|2021-08-02 07:55:00|2502.5|2501|2499|2497.5|2505|2504|2498|2496.5|14347
1627891200000|2021-08-02 08:00:00|2498.5|2497|2500.5|2499|2504|2503|2497|2496|14938
1627891500000|2021-08-02 08:05:00|2500|2499.5|2499.5|2498.5|2505|2504.5|2497|2496|7581
1627891800000|2021-08-02 08:10:00|2499|2498|2495|2494.5|2499.5|2498.5|2494.5|2494|7842
1627892100000|2021-08-02 08:15:00|2495.5|2495|2495.5|2495|2496.5|2496|2491|2490|16890
1627892400000|2021-08-02 08:20:00|2496|2495.5|2493.5|2492.5|2497.5|2496.5|2491|2490|5355
1627892700000|2021-08-02 08:25:00|2494|2492|2494|2492.5|2495|2494|2491.5|2490.5|10334
1627893000000|2021-08-02 08:30:00|2493.5|2492|2491.5|2490|2493.5|2493|2491|2490|7137
1627893300000|2021-08-02 08:35:00|2491|2489.5|2496.5|2495.5|2497|2496|2489|2488|12411
1627893600000|2021-08-02 08:40:00|2496|2495|2499.5|2498.5|2501.5|2500.5|2495|2494|5654
1627893900000|2021-08-02 08:45:00|2499|2498|2496.5|2495|2500.5|2499.5|2496.5|2495|6159
1627894200000|2021-08-02 08:50:00|2497|2495.5|2496|2494.5|2499|2498|2495|2494|10374
1627894500000|2021-08-02 08:55:00|2495.5|2495|2499|2498|2499.5|2498.5|2494.5|2493|8473
1627894800000|2021-08-02 09:00:00|2498.5|2497.5|2496.5|2495.5|2499|2498|2492.5|2492|6243
1627895100000|2021-08-02 09:05:00|2496|2495|2501|2500|2502.5|2501.5|2496|2495|14437
1627895400000|2021-08-02 09:10:00|2501.5|2500.5|2500|2499|2501.5|2501|2497|2496|17207
1627895700000|2021-08-02 09:15:00|2499.5|2498.5|2502|2501.5|2504.5|2503.5|2499|2498|28475
1627896000000|2021-08-02 09:20:00|2501.5|2501|2502|2501.5|2502.5|2502|2499|2498|9692
1627896300000|2021-08-02 09:25:00|2502.5|2502|2503.5|2502.5|2504|2503.5|2499.5|2499|32402
1627896600000|2021-08-02 09:30:00|2504|2503|2506.5|2506|2507.5|2506|2501.5|2500.5|8467
1627896900000|2021-08-02 09:35:00|2507|2506.5|2509.5|2508.5|2510|2509.5|2506|2505|5754
1627897200000|2021-08-02 09:40:00|2510|2509|2507|2506|2512|2511|2506.5|2505.5|8713
1627897500000|2021-08-02 09:45:00|2506.5|2505.5|2502|2500.5|2507|2506|2502|2500.5|6104
1627897800000|2021-08-02 09:50:00|2501.5|2500|2504|2503|2506|2505|2500|2499|5786
1627898100000|2021-08-02 09:55:00|2504.5|2503.5|2498.5|2497.5|2505|2504|2498|2497|2365
1627898400000|2021-08-02 10:00:00|2498|2497|2488.5|2487|2498.5|2497.5|2488|2487|25408
1627898700000|2021-08-02 10:05:00|2488|2487.5|2490|2489|2491|2489.5|2487|2486|16250
1627899000000|2021-08-02 10:10:00|2489.5|2488.5|2488|2486.5|2490|2489|2486|2485|6342
1627899300000|2021-08-02 10:15:00|2487.5|2486|2488.5|2487.5|2490.5|2490|2486.5|2485.5|17718
1627899600000|2021-08-02 10:20:00|2488|2487|2488.5|2487.5|2489|2488.5|2486|2485.5|4310
1627899900000|2021-08-02 10:25:00|2489|2488|2490|2489|2490.5|2490|2485.5|2485|7369
1627900200000|2021-08-02 10:30:00|2490.5|2488.5|2489|2488|2490.5|2488.5|2487|2486.5|2818
1627900500000|2021-08-02 10:35:00|2488.5|2487.5|2486|2485|2488.5|2487.5|2484.5|2483.5|3732
1627900800000|2021-08-02 10:40:00|2486.5|2485.5|2485.5|2484.5|2489|2488|2485.5|2484.5|6328
1627901100000|2021-08-02 10:45:00|2485|2484|2486|2485.5|2488.5|2487.5|2483.5|2482.5|3841
1627901400000|2021-08-02 10:50:00|2486.5|2486|2489|2488|2490|2489|2485|2484|3063
1627901700000|2021-08-02 10:55:00|2488.5|2487.5|2482|2481|2489|2488|2481.5|2480.5|3553
1627902000000|2021-08-02 11:00:00|2481|2480.5|2481|2480|2482.5|2482|2479.5|2479|7561
1627902300000|2021-08-02 11:05:00|2481.5|2480.5|2482|2481|2482|2481.5|2480|2479|5091
1627902600000|2021-08-02 11:10:00|2481.5|2481.5|2488.5|2488|2489.5|2488.5|2481.5|2481|5213
1627902900000|2021-08-02 11:15:00|2488|2487.5|2490|2489|2492|2490.5|2487.5|2486.5|7007
1627903200000|2021-08-02 11:20:00|2489|2488.5|2492|2491|2493|2492.5|2488.5|2488|6649
1627903500000|2021-08-02 11:25:00|2491.5|2490.5|2491|2490|2492|2491|2489|2488|3187
1627903800000|2021-08-02 11:30:00|2491.5|2490.5|2498|2497|2498|2497.5|2491.5|2490.5|8514
1627904100000|2021-08-02 11:35:00|2497.5|2496.5|2502|2501.5|2502|2501.5|2496.5|2496|11715
1627904400000|2021-08-02 11:40:00|2502.5|2502|2500.5|2499|2504.5|2503|2500|2499|3923
1627904700000|2021-08-02 11:45:00|2500|2498.5|2498.5|2497.5|2502.5|2501.5|2497.5|2496|4321
1627905000000|2021-08-02 11:50:00|2498|2497|2498.5|2497|2499|2498|2496|2495|4656
1627905300000|2021-08-02 11:55:00|2498|2497.5|2494|2493|2498|2497.5|2494|2493|2357
1627905600000|2021-08-02 12:00:00|2493.5|2492.5|2499|2497.5|2499.5|2499|2493|2492|3688
1627905900000|2021-08-02 12:05:00|2498.5|2498|2499|2498|2501|2500|2498|2497|3477
1627906200000|2021-08-02 12:10:00|2499.5|2498.5|2500.5|2499.5|2503|2502|2498.5|2498|2947
1627906500000|2021-08-02 12:15:00|2501|2500|2503|2502|2503|2502|2500|2499|16953
1627906800000|2021-08-02 12:20:00|2503.5|2502.5|2501|2500|2505.5|2504.5|2499.5|2498|45721
1627907100000|2021-08-02 12:25:00|2500.5|2499.5|2503|2502|2504|2503|2500|2499.5|10016
1627907400000|2021-08-02 12:30:00|2502.5|2502.5|2503.5|2502|2508|2507.5|2501.5|2500.5|14581
1627907700000|2021-08-02 12:35:00|2504|2502.5|2502|2500.5|2504.5|2503.5|2501|2500|4528
1627908000000|2021-08-02 12:40:00|2501.5|2501|2498|2497|2502|2501|2497.5|2496.5|6481
1627908300000|2021-08-02 12:45:00|2497.5|2496.5|2502.5|2501.5|2503|2502|2496|2495|44830
1627908600000|2021-08-02 12:50:00|2503|2502|2505.5|2504.5|2506|2505.5|2502|2501|9001
1627908900000|2021-08-02 12:55:00|2505|2504|2508|2506.5|2510|2509|2504.5|2504|6613
1627909200000|2021-08-02 13:00:00|2507.5|2507|2507|2506|2511|2510|2505.5|2504.5|14566
1627909500000|2021-08-02 13:05:00|2507.5|2506.5|2503.5|2502.5|2510|2509|2503|2502|8214
1627909800000|2021-08-02 13:10:00|2504|2503|2502.5|2501.5|2504.5|2504|2500.5|2499.5|4955
1627910100000|2021-08-02 13:15:00|2503|2502|2504.5|2503.5|2504.5|2504|2502|2501.5|2873
1627910400000|2021-08-02 13:20:00|2504|2504|2503|2502|2504.5|2504|2501|2500.5|4401
1627910700000|2021-08-02 13:25:00|2502.5|2501.5|2500.5|2500|2502.5|2501.5|2497.5|2497|9156
1627911000000|2021-08-02 13:30:00|2500|2499.5|2500.5|2499.5|2507.5|2507|2495|2494.5|35283
1627911300000|2021-08-02 13:35:00|2501|2500|2504.5|2503.5|2506.5|2505.5|2501|2499.5|12596
1627911600000|2021-08-02 13:40:00|2505|2504|2505.5|2505|2508.5|2507|2504|2502.5|16256
1627911900000|2021-08-02 13:45:00|2506|2504.5|2523.5|2522.5|2524|2523|2505.5|2504|71182
1627912200000|2021-08-02 13:50:00|2524|2523|2520.5|2519|2525|2524|2519.5|2518.5|75742
1627912500000|2021-08-02 13:55:00|2520|2518.5|2523|2522|2524.5|2523|2518.5|2517|22935
1627912800000|2021-08-02 14:00:00|2522.5|2522.5|2518.5|2517.5|2528.5|2527|2518.5|2517.5|30185
1627913100000|2021-08-02 14:05:00|2519|2518|2518|2517.5|2521|2519.5|2512|2511|12392
1627913400000|2021-08-02 14:10:00|2517.5|2517|2509.5|2508|2521.5|2520.5|2508.5|2507.5|13519
1627913700000|2021-08-02 14:15:00|2509|2507.5|2500|2499|2510.5|2509.5|2499|2498|34565
1627914000000|2021-08-02 14:20:00|2499.5|2498.5|2501|2500.5|2501.5|2500.5|2496|2495.5|25077
1627914300000|2021-08-02 14:25:00|2501.5|2501|2501.5|2500|2510|2509|2499.5|2498.5|16531
1627914600000|2021-08-02 14:30:00|2502|2500.5|2507|2506|2507|2506|2502|2500.5|11314
1627914900000|2021-08-02 14:35:00|2507.5|2506.5|2503|2502|2508.5|2508|2502.5|2502|17476
1627915200000|2021-08-02 14:40:00|2502.5|2502.5|2499.5|2498.5|2503|2502.5|2498|2496.5|14441
1627915500000|2021-08-02 14:45:00|2499|2499|2497|2496|2501|2500|2497|2496|16403
1627915800000|2021-08-02 14:50:00|2496.5|2495.5|2491.5|2491|2497.5|2496.5|2489.5|2489|43086
1627916100000|2021-08-02 14:55:00|2491|2490.5|2487.5|2486.5|2491|2490.5|2486.5|2485.5|29612
1627916400000|2021-08-02 15:00:00|2487|2486|2495|2494|2495.5|2494|2487|2486|19543
1627916700000|2021-08-02 15:05:00|2494.5|2493.5|2493.5|2492.5|2495.5|2494.5|2492|2491|11242
1627917000000|2021-08-02 15:10:00|2493|2492|2492|2491|2494.5|2494|2490.5|2489.5|48319
1627917300000|2021-08-02 15:15:00|2491.5|2490.5|2487.5|2487|2492|2491|2486|2485.5|36696
1627917600000|2021-08-02 15:20:00|2488|2487.5|2486|2485.5|2488.5|2487.5|2483.5|2483|23219
1627917900000|2021-08-02 15:25:00|2486.5|2486|2483.5|2482.5|2487|2486|2483|2482|24569
1627974000000|2021-08-03 07:00:00|2558.5|2552.5|2571.5|2569|2575|2573.5|2557.5|2552.5|263787
1627974300000|2021-08-03 07:05:00|2572|2571|2566|2563.5|2573|2571.5|2558|2554|97991
1627974600000|2021-08-03 07:10:00|2565.5|2562.5|2562|2560.5|2567.5|2565.5|2558|2554.5|68203
1627974900000|2021-08-03 07:15:00|2563|2561|2567.5|2566.5|2569.5|2568.5|2560|2559|82722
1627975200000|2021-08-03 07:20:00|2568|2567|2567|2566|2570|2569.5|2559|2558|60925
1627975500000|2021-08-03 07:25:00|2567.5|2566.5|2586|2585|2588|2586.5|2566.5|2566|137630
1627975800000|2021-08-03 07:30:00|2585.5|2584.5|2604|2603|2607.5|2606.5|2580.5|2579|210413
1627976100000|2021-08-03 07:35:00|2603.5|2602.5|2605.5|2605|2610|2609|2603|2602|89644
1627976400000|2021-08-03 07:40:00|2606|2605.5|2612.5|2612|2614|2613.5|2599.5|2598.5|98443
1627976700000|2021-08-03 07:45:00|2613|2612.5|2607|2606|2617|2616|2605|2603|120475
1627977000000|2021-08-03 07:50:00|2607.5|2606.5|2620.5|2619.5|2621|2620|2604.5|2603|114036
1627977300000|2021-08-03 07:55:00|2620|2620|2622|2621.5|2630|2629|2619.5|2618.5|81224
1627977600000|2021-08-03 08:00:00|2622.5|2622|2625|2624.5|2629|2628.5|2619.5|2618.5|52520
1627977900000|2021-08-03 08:05:00|2624.5|2624|2615|2613.5|2625.5|2624.5|2614|2613|67160
1627978200000|2021-08-03 08:10:00|2615.5|2614|2617.5|2617|2622|2621.5|2613.5|2613|45571
1627978500000|2021-08-03 08:15:00|2618|2617.5|2621|2620|2623|2622|2616|2615|32520
1627978800000|2021-08-03 08:20:00|2621.5|2620.5|2622|2621|2624.5|2624|2617.5|2616.5|64582
1627979100000|2021-08-03 08:25:00|2621.5|2620.5|2623.5|2622.5|2630|2629|2621|2620|51616
1627979400000|2021-08-03 08:30:00|2623|2623|2625.5|2624.5|2627|2626|2622|2620.5|32878
1627979700000|2021-08-03 08:35:00|2626|2625|2628.5|2627.5|2631|2630|2624.5|2623.5|50922
1627980000000|2021-08-03 08:40:00|2628|2627|2624.5|2623.5|2628.5|2627.5|2623|2622|23271
1627980300000|2021-08-03 08:45:00|2625|2624|2632.5|2631.5|2633|2632.5|2625|2623.5|33136
1627980600000|2021-08-03 08:50:00|2632|2632|2620.5|2619.5|2633|2632|2620|2619.5|54158
1627980900000|2021-08-03 08:55:00|2621|2620|2622.5|2621.5|2626.5|2625.5|2618|2617.5|50165
1627981200000|2021-08-03 09:00:00|2622|2621|2621|2620.5|2623|2622.5|2619|2618|25296
1627981500000|2021-08-03 09:05:00|2620.5|2620|2620|2619|2622|2621|2618|2617|31621
1627981800000|2021-08-03 09:10:00|2619.5|2619.5|2625|2624|2626|2625.5|2619.5|2619|27359
1627982100000|2021-08-03 09:15:00|2625.5|2624.5|2625.5|2624|2626|2625.5|2621.5|2620|47661
1627982400000|2021-08-03 09:20:00|2625|2623.5|2620.5|2619.5|2629|2628|2619.5|2618.5|57958
1627982700000|2021-08-03 09:25:00|2621|2620|2631.5|2630.5|2632|2631|2621|2620|26059
1627983000000|2021-08-03 09:30:00|2631|2630|2636|2635|2636|2635|2630|2629|36202
1627983300000|2021-08-03 09:35:00|2635.5|2634.5|2626|2625|2636.5|2635.5|2624|2623|37537
1627983600000|2021-08-03 09:40:00|2626.5|2625.5|2631.5|2631|2632.5|2631.5|2626|2625|28851
1627983900000|2021-08-03 09:45:00|2632|2631.5|2631.5|2630.5|2635|2634|2630|2629|31126
1627984200000|2021-08-03 09:50:00|2632|2631|2632|2631|2635|2634.5|2630.5|2629.5|37190
1627984500000|2021-08-03 09:55:00|2631.5|2631.5|2639|2638.5|2639|2638.5|2631.5|2631|23458
1627984800000|2021-08-03 10:00:00|2638.5|2638|2644.5|2644|2644.5|2644|2637|2636.5|57305
1627985100000|2021-08-03 10:05:00|2645|2644.5|2647|2646.5|2647.5|2646.5|2645|2644|107729
1627985400000|2021-08-03 10:10:00|2646.5|2646|2637|2636.5|2646.5|2646.5|2637|2636|36413
1627985700000|2021-08-03 10:15:00|2636.5|2636|2641|2639.5|2643|2642.5|2636|2635.5|16603
1627986000000|2021-08-03 10:20:00|2641.5|2640|2642.5|2641.5|2643|2642.5|2638|2636.5|20392
1627986300000|2021-08-03 10:25:00|2642|2641|2635.5|2634.5|2642|2641|2635.5|2634|9101
1627986600000|2021-08-03 10:30:00|2636|2635|2630.5|2629.5|2637|2636|2625.5|2625|28000
1627986900000|2021-08-03 10:35:00|2631|2630|2644.5|2642.5|2644.5|2643.5|2631|2630|16525
1627987200000|2021-08-03 10:40:00|2644|2643|2647|2646|2647.5|2646.5|2643|2642|49541
1627987500000|2021-08-03 10:45:00|2646.5|2646.5|2645|2644.5|2647.5|2646.5|2642|2641|20457
1627987800000|2021-08-03 10:50:00|2645.5|2645|2648.5|2648|2650|2649|2643.5|2643|91890
1627988100000|2021-08-03 10:55:00|2649|2647.5|2643.5|2642.5|2649|2647.5|2641.5|2641|23484
1627988400000|2021-08-03 11:00:00|2643|2642|2649|2648.5|2649.5|2648.5|2639|2638.5|37693
1627988700000|2021-08-03 11:05:00|2649.5|2648|2655|2654|2655|2654.5|2648|2647|72634
1627989000000|2021-08-03 11:10:00|2654.5|2653.5|2661|2659.5|2663.5|2662.5|2653.5|2652.5|184376
1627989300000|2021-08-03 11:15:00|2661.5|2660|2669.5|2668.5|2669.5|2669|2660.5|2660|72661
1627989600000|2021-08-03 11:20:00|2669|2669|2667.5|2666.5|2669.5|2669|2665|2664|38552
1627989900000|2021-08-03 11:25:00|2668|2667|2668.5|2667|2675|2674|2667.5|2666.5|49058
1627990200000|2021-08-03 11:30:00|2669|2668|2670|2668.5|2673|2672|2669|2668|25559
1627990500000|2021-08-03 11:35:00|2669.5|2667.5|2670|2669.5|2670.5|2669.5|2662.5|2661|35462
1627990800000|2021-08-03 11:40:00|2669.5|2667.5|2668|2667|2670|2669.5|2664.5|2663|34021
1627991100000|2021-08-03 11:45:00|2668.5|2667.5|2669.5|2668|2670.5|2669.5|2665.5|2664.5|25197
1627991400000|2021-08-03 11:50:00|2669|2668.5|2669|2668.5|2672|2671|2667|2666|52151
1627991700000|2021-08-03 11:55:00|2669.5|2668|2667|2666|2669.5|2668|2664.5|2663.5|11844
1627992000000|2021-08-03 12:00:00|2666.5|2666.5|2654|2652.5|2667|2666.5|2652|2650|80578
1627992300000|2021-08-03 12:05:00|2652|2651.5|2658|2657.5|2660|2659.5|2649.5|2648|76278
1627992600000|2021-08-03 12:10:00|2658.5|2658|2661|2660|2661.5|2660.5|2654|2653.5|21588
1627992900000|2021-08-03 12:15:00|2661.5|2660.5|2652.5|2651.5|2663|2662.5|2650.5|2649.5|34318
1627993200000|2021-08-03 12:20:00|2652|2651|2655.5|2654.5|2660|2659|2650.5|2649.5|84842
1627993500000|2021-08-03 12:25:00|2656|2655|2664.5|2663.5|2666.5|2665.5|2654.5|2654|45785
1627993800000|2021-08-03 12:30:00|2664|2663|2668|2667|2668.5|2668|2663|2661.5|22839
1627994100000|2021-08-03 12:35:00|2667.5|2666.5|2666|2664.5|2669.5|2668.5|2661|2660|29716
1627994400000|2021-08-03 12:40:00|2665.5|2664|2667|2666|2667|2666.5|2664|2662.5|19767
1627994700000|2021-08-03 12:45:00|2666.5|2665.5|2664.5|2664|2667.5|2667|2662.5|2661.5|28178
1627995000000|2021-08-03 12:50:00|2665|2664.5|2654.5|2654|2666|2664.5|2653|2652|31454
1627995300000|2021-08-03 12:55:00|2655|2653.5|2660|2659|2660|2659.5|2651|2650.5|16677
1627995600000|2021-08-03 13:00:00|2659.5|2658.5|2658|2657|2660.5|2659.5|2655.5|2654.5|18824
1627995900000|2021-08-03 13:05:00|2657.5|2656.5|2657|2656|2660|2659|2654.5|2653.5|40731
1627996200000|2021-08-03 13:10:00|2656.5|2655.5|2657|2656|2660|2659|2651|2650|41458
1627996500000|2021-08-03 13:15:00|2655.5|2655.5|2661.5|2660.5|2662|2661.5|2654.5|2653|21260
1627996800000|2021-08-03 13:20:00|2662|2660|2662.5|2661.5|2664|2663|2658.5|2658|14961
1627997100000|2021-08-03 13:25:00|2663|2662|2665|2663.5|2667.5|2666.5|2662.5|2661.5|20664
1627997400000|2021-08-03 13:30:00|2665.5|2664|2669|2668|2673|2672|2663|2662.5|73050
1627997700000|2021-08-03 13:35:00|2669.5|2668.5|2665.5|2664.5|2670|2669|2659|2658.5|62411
1627998000000|2021-08-03 13:40:00|2665|2664|2662.5|2661.5|2668|2667.5|2658.5|2657|60020
1627998300000|2021-08-03 13:45:00|2662|2661|2649|2648|2663.5|2662|2645|2643.5|88919
1627998600000|2021-08-03 13:50:00|2648.5|2647.5|2639.5|2638|2654|2652.5|2635|2634|48013
1627998900000|2021-08-03 13:55:00|2639|2637.5|2637|2635.5|2640|2639|2633.5|2632.5|52908
1627999200000|2021-08-03 14:00:00|2637.5|2636|2648.5|2647|2650|2648.5|2637.5|2636|45679
1627999500000|2021-08-03 14:05:00|2648|2646.5|2648|2647|2652|2651|2644.5|2644|30808
1627999800000|2021-08-03 14:10:00|2647.5|2646.5|2646|2645|2652.5|2652|2642.5|2641.5|48141
1628000100000|2021-08-03 14:15:00|2646.5|2645.5|2657|2656|2658|2657.5|2646.5|2645|44570
1628000400000|2021-08-03 14:20:00|2656.5|2655.5|2660|2659.5|2662.5|2661.5|2656|2655|35655
1628000700000|2021-08-03 14:25:00|2660.5|2660|2646|2645.5|2661|2660|2646|2645|49282
1628001000000|2021-08-03 14:30:00|2646.5|2645|2643.5|2642|2650.5|2649.5|2641|2640|75172
1628001300000|2021-08-03 14:35:00|2643|2642.5|2639.5|2638.5|2647|2646|2634.5|2633.5|69092
1628001600000|2021-08-03 14:40:00|2639|2638|2643|2642|2643.5|2642.5|2636.5|2635.5|25068
1628001900000|2021-08-03 14:45:00|2643.5|2642.5|2644.5|2643.5|2646|2645|2641.5|2641|51152
1628002200000|2021-08-03 14:50:00|2645|2644|2638|2637|2647|2646|2637|2636|43273
1628002500000|2021-08-03 14:55:00|2637.5|2636.5|2638.5|2638|2640|2639.5|2632|2631|46177
1628002800000|2021-08-03 15:00:00|2638|2637.5|2636|2635.5|2639.5|2639|2636|2634.5|37200
1628003100000|2021-08-03 15:05:00|2635.5|2635|2630.5|2630|2636.5|2636|2626|2625|128938
1628003400000|2021-08-03 15:10:00|2631|2630.5|2630.5|2629.5|2632|2631|2628.5|2627.5|48416
1628003700000|2021-08-03 15:15:00|2631|2630|2628|2627.5|2632|2631|2625.5|2624.5|102992
1628004000000|2021-08-03 15:20:00|2627.5|2627|2626.5|2625.5|2629.5|2629|2625.5|2625|99145
1628004300000|2021-08-03 15:25:00|2626|2626|2628|2626.5|2631|2630|2625.5|2625|81214
1628060400000|2021-08-04 07:00:00|2699|2687|2716.5|2715|2717|2715.5|2697|2680.5|223113
1628060700000|2021-08-04 07:05:00|2717|2715.5|2702|2700.5|2720|2718.5|2687|2685|73973
1628061000000|2021-08-04 07:10:00|2702.5|2700|2695|2693|2702.5|2701|2691.5|2689.5|36292
1628061300000|2021-08-04 07:15:00|2696.5|2693.5|2689|2687.5|2700|2698|2680.5|2679|54924
1628061600000|2021-08-04 07:20:00|2690|2688|2704.5|2703.5|2705|2704|2685.5|2684.5|128882
1628061900000|2021-08-04 07:25:00|2704|2702.5|2695|2693.5|2704.5|2702.5|2690.5|2689|65359
1628062200000|2021-08-04 07:30:00|2695.5|2694|2702|2700.5|2705.5|2704|2692.5|2691.5|84117
1628062500000|2021-08-04 07:35:00|2701.5|2701|2696.5|2695|2704.5|2703|2695|2693.5|28908
1628062800000|2021-08-04 07:40:00|2696|2694.5|2685|2684|2696|2694.5|2683|2682|29520
1628063100000|2021-08-04 07:45:00|2685.5|2684.5|2688|2687|2688|2687|2678.5|2677|33139
1628063400000|2021-08-04 07:50:00|2687.5|2686.5|2678|2677|2687.5|2687|2677|2676|50657
1628063700000|2021-08-04 07:55:00|2678.5|2677.5|2678|2677|2684|2683.5|2678|2676.5|13965
1628064000000|2021-08-04 08:00:00|2678.5|2677.5|2679|2677.5|2682.5|2682|2675.5|2674.5|28056
1628064300000|2021-08-04 08:05:00|2678.5|2677|2677.5|2676.5|2679|2678|2672.5|2671.5|25186
1628064600000|2021-08-04 08:10:00|2678|2677|2689.5|2688|2690|2689|2677|2675.5|10431
1628064900000|2021-08-04 08:15:00|2689|2687.5|2683|2681.5|2695|2693.5|2682|2680.5|18913
1628065200000|2021-08-04 08:20:00|2683.5|2682|2686|2685|2688.5|2687|2681.5|2681|18106
1628065500000|2021-08-04 08:25:00|2685.5|2684.5|2687|2686|2690|2689|2682.5|2681.5|10853
1628065800000|2021-08-04 08:30:00|2687.5|2686.5|2683.5|2682.5|2690.5|2689.5|2683|2681.5|13580
1628066100000|2021-08-04 08:35:00|2683|2682|2679|2678.5|2687|2686|2679|2678|26395
1628066400000|2021-08-04 08:40:00|2679.5|2679|2687|2686.5|2688|2687.5|2679.5|2679|7204
1628066700000|2021-08-04 08:45:00|2686.5|2686|2690|2689|2690|2689|2684|2682.5|13199
1628067000000|2021-08-04 08:50:00|2689.5|2688.5|2685|2684|2690|2689.5|2684|2683|17196
1628067300000|2021-08-04 08:55:00|2684.5|2683.5|2679|2678|2689.5|2688|2679|2677.5|8701
1628067600000|2021-08-04 09:00:00|2678.5|2677.5|2677|2675.5|2678.5|2677.5|2672.5|2671.5|11419
1628067900000|2021-08-04 09:05:00|2676.5|2675|2678|2677.5|2678.5|2677.5|2673.5|2672.5|16656
1628068200000|2021-08-04 09:10:00|2678.5|2678|2682|2681.5|2682.5|2682|2678|2677|16563
1628068500000|2021-08-04 09:15:00|2681.5|2681|2687.5|2687|2690|2689|2681.5|2680.5|15369
1628068800000|2021-08-04 09:20:00|2687|2686.5|2688|2687|2688.5|2687.5|2684|2683|14886
1628069100000|2021-08-04 09:25:00|2687.5|2686.5|2688|2687|2688.5|2688|2684|2683|7775
1628069400000|2021-08-04 09:30:00|2687.5|2686.5|2690.5|2689.5|2690.5|2690|2687|2686|13332
1628069700000|2021-08-04 09:35:00|2691|2690|2696.5|2695.5|2699|2698|2691|2689.5|28383
1628070000000|2021-08-04 09:40:00|2696|2695|2697|2696|2698|2697.5|2695|2694|13091
1628070300000|2021-08-04 09:45:00|2696.5|2695.5|2703.5|2703|2704|2703.5|2696|2695.5|43547
1628070600000|2021-08-04 09:50:00|2703|2702.5|2700.5|2699.5|2704|2703.5|2700|2699.5|8778
1628070900000|2021-08-04 09:55:00|2700|2700|2697|2696|2700.5|2700|2696|2695|9288
1628071200000|2021-08-04 10:00:00|2697.5|2696.5|2695|2694|2698|2697|2694|2693|10473
1628071500000|2021-08-04 10:05:00|2694.5|2693.5|2694|2693|2694.5|2694|2688|2687|8205
1628071800000|2021-08-04 10:10:00|2693.5|2693.5|2695|2694.5|2696.5|2696|2693.5|2693.5|7450
1628072100000|2021-08-04 10:15:00|2695.5|2695|2696|2695|2697.5|2697|2695.5|2694.5|7808
1628072400000|2021-08-04 10:20:00|2695.5|2694.5|2699.5|2698.5|2700|2699|2694.5|2693.5|11198
1628072700000|2021-08-04 10:25:00|2699|2698|2701.5|2701|2702|2701.5|2696|2695|36672
1628073000000|2021-08-04 10:30:00|2701|2700.5|2699.5|2698|2701.5|2701|2698.5|2697.5|4467
1628073300000|2021-08-04 10:35:00|2700|2698.5|2700|2699.5|2701.5|2700.5|2698.5|2698|12335
1628073600000|2021-08-04 10:40:00|2700.5|2700|2701|2700.5|2702.5|2702|2699.5|2698.5|6575
1628073900000|2021-08-04 10:45:00|2700.5|2700|2702.5|2701.5|2703|2702.5|2700.5|2700|7138
1628074200000|2021-08-04 10:50:00|2703|2702|2704|2703|2705|2704.5|2702|2701.5|9500
1628074500000|2021-08-04 10:55:00|2704.5|2703.5|2699|2698|2708|2707.5|2697.5|2696|31532
1628074800000|2021-08-04 11:00:00|2698.5|2698.5|2695|2694.5|2700|2699|2695|2694|8881
1628075100000|2021-08-04 11:05:00|2694.5|2694|2697.5|2696.5|2697.5|2697|2694.5|2693.5|8810
1628075400000|2021-08-04 11:10:00|2697|2696|2695.5|2695|2697|2696|2694.5|2693.5|8489
1628075700000|2021-08-04 11:15:00|2695|2694.5|2692|2691|2698|2697|2692|2691|10398
1628076000000|2021-08-04 11:20:00|2692.5|2690.5|2694.5|2693.5|2695|2694|2692.5|2690.5|8119
1628076300000|2021-08-04 11:25:00|2694|2693|2685.5|2685|2694.5|2693.5|2685.5|2684.5|17199
1628076600000|2021-08-04 11:30:00|2685|2684.5|2681|2680|2690|2689|2680.5|2680|37288
1628076900000|2021-08-04 11:35:00|2681.5|2680.5|2679.5|2678.5|2683|2682.5|2676|2675|20816
1628077200000|2021-08-04 11:40:00|2679|2679|2680|2679|2681.5|2680.5|2678|2676.5|3795
1628077500000|2021-08-04 11:45:00|2680.5|2679.5|2675|2674|2680.5|2680|2672.5|2672|14031
1628077800000|2021-08-04 11:50:00|2675.5|2674.5|2678.5|2677.5|2680|2679|2675.5|2674.5|7481
1628078100000|2021-08-04 11:55:00|2678|2678|2679|2678|2681.5|2680.5|2678|2677|3694
1628078400000|2021-08-04 12:00:00|2679.5|2678.5|2676|2675.5|2679.5|2679|2675|2674|6711
1628078700000|2021-08-04 12:05:00|2675.5|2675|2683|2682|2683.5|2682.5|2674.5|2673.5|11554
1628079000000|2021-08-04 12:10:00|2682.5|2681.5|2684.5|2683.5|2686.5|2686|2679|2678|21427
1628079300000|2021-08-04 12:15:00|2684|2683|2679.5|2678.5|2684|2683|2673.5|2672.5|59215
1628079600000|2021-08-04 12:20:00|2680|2678|2686|2685|2689|2687.5|2673.5|2672.5|26610
1628079900000|2021-08-04 12:25:00|2685.5|2684.5|2679|2678|2686|2684.5|2675.5|2674.5|24065
1628080200000|2021-08-04 12:30:00|2679.5|2679|2689|2688.5|2690.5|2690|2679|2678|34415
1628080500000|2021-08-04 12:35:00|2689.5|2689|2689.5|2689|2691|2690.5|2689|2688.5|10252
1628080800000|2021-08-04 12:40:00|2689|2688.5|2686|2685.5|2689|2688.5|2684|2683|7421
1628081100000|2021-08-04 12:45:00|2685.5|2685|2678|2677|2685.5|2685|2677.5|2676.5|12727
1628081400000|2021-08-04 12:50:00|2677.5|2677.5|2674|2673|2681|2680|2673.5|2672.5|19180
1628081700000|2021-08-04 12:55:00|2673.5|2672.5|2681|2680|2681|2680.5|2673.5|2672.5|16926
1628082000000|2021-08-04 13:00:00|2680.5|2679|2683.5|2683|2684|2683|2677|2676|77818
1628082300000|2021-08-04 13:05:00|2684|2683.5|2681.5|2680|2686|2685|2680|2679|13112
1628082600000|2021-08-04 13:10:00|2682|2680.5|2680|2679|2682|2681|2677|2676.5|9470
1628082900000|2021-08-04 13:15:00|2679.5|2678.5|2680.5|2680|2681.5|2681|2678.5|2678|8405
1628083200000|2021-08-04 13:20:00|2680|2679.5|2681|2680|2681.5|2681|2677.5|2676.5|10189
1628083500000|2021-08-04 13:25:00|2680.5|2679.5|2684.5|2684|2686|2685|2680.5|2679.5|19690
1628083800000|2021-08-04 13:30:00|2684|2683.5|2683.5|2682.5|2686|2685|2675.5|2674.5|38824
1628084100000|2021-08-04 13:35:00|2684|2683|2682.5|2681.5|2690|2689|2678.5|2677|31425
1628084400000|2021-08-04 13:40:00|2682|2681|2683|2682|2685.5|2684.5|2680|2679|16466
1628084700000|2021-08-04 13:45:00|2684|2682.5|2688|2687.5|2689|2688|2678|2676.5|17182
1628085000000|2021-08-04 13:50:00|2689|2688|2691.5|2690.5|2695|2694|2688|2687|21681
1628085300000|2021-08-04 13:55:00|2692|2691|2693|2691.5|2693.5|2692.5|2685|2684|33979
1628085600000|2021-08-04 14:00:00|2692.5|2692|2705|2704|2709|2708|2692.5|2691.5|79324
1628085900000|2021-08-04 14:05:00|2705.5|2704.5|2706|2705|2708.5|2707.5|2703|2702|20833
1628086200000|2021-08-04 14:10:00|2706.5|2705.5|2709|2708|2711.5|2711|2704.5|2703.5|38293
1628086500000|2021-08-04 14:15:00|2709.5|2708.5|2706|2705|2710.5|2709.5|2704.5|2704|23243
1628086800000|2021-08-04 14:20:00|2705.5|2704.5|2704.5|2703.5|2710.5|2709.5|2701|2700|39707
1628087100000|2021-08-04 14:25:00|2704|2704|2712.5|2712|2713|2712|2703.5|2703|26775
1628087400000|2021-08-04 14:30:00|2712|2711.5|2706.5|2705|2712|2712|2699.5|2698|37597
1628087700000|2021-08-04 14:35:00|2707|2705.5|2711.5|2710.5|2711.5|2711|2705.5|2704.5|31751
1628088000000|2021-08-04 14:40:00|2712|2711|2714|2713.5|2714|2713.5|2710.5|2709.5|29563
1628088300000|2021-08-04 14:45:00|2713.5|2713|2714|2713|2715|2714.5|2711.5|2711|21437
1628088600000|2021-08-04 14:50:00|2713.5|2712.5|2715.5|2714.5|2716.5|2715.5|2713|2712|47234
1628088900000|2021-08-04 14:55:00|2716|2715|2720|2719|2720|2719.5|2715.5|2714|59815
1628089200000|2021-08-04 15:00:00|2719.5|2719.5|2720.5|2719|2722|2721|2714|2713|74841
1628089500000|2021-08-04 15:05:00|2720|2719.5|2722|2721.5|2724|2723.5|2720|2719|33396
1628089800000|2021-08-04 15:10:00|2722.5|2721|2725.5|2724.5|2726|2725.5|2721|2720|34046
1628090100000|2021-08-04 15:15:00|2725|2724|2725|2724.5|2727|2726|2724|2723.5|41528
1628090400000|2021-08-04 15:20:00|2725.5|2725|2723.5|2722.5|2726|2725.5|2721.5|2721|30196
1628090700000|2021-08-04 15:25:00|2723|2723|2721|2720.5|2723.5|2723|2720.5|2720|33760
1628146800000|2021-08-05 07:00:00|2743.5|2737.5|2734.5|2734|2744|2741.5|2733|2731|119817
1628147100000|2021-08-05 07:05:00|2736|2734.5|2737.5|2736|2749.5|2748.5|2735.5|2733.5|82081
1628147400000|2021-08-05 07:10:00|2737.5|2735.5|2720|2718|2738|2735.5|2716|2713|9534
1628147700000|2021-08-05 07:15:00|2722.5|2720|2723|2721|2727|2724.5|2710.5|2708.5|11793
1628148000000|2021-08-05 07:20:00|2723.5|2721.5|2719|2717.5|2725|2723|2714.5|2712|5557
1628148300000|2021-08-05 07:25:00|2719.5|2715.5|2713.5|2712|2719.5|2717.5|2712|2710.5|3526
1628148600000|2021-08-05 07:30:00|2715.5|2713.5|2714|2712|2716|2714.5|2712.5|2711|378
1628148900000|2021-08-05 07:35:00|2706.5|2706.5|2717|2715.5|2718.5|2717|2706.5|2705.5|23190
1628149200000|2021-08-05 07:40:00|2717.5|2716|2711|2710|2719|2718|2709|2708|10836
1628149500000|2021-08-05 07:45:00|2710.5|2709.5|2707|2706.5|2710.5|2709.5|2704|2703|17003
1628149800000|2021-08-05 07:50:00|2707.5|2707|2706|2704.5|2708|2707|2698.5|2697|14106
1628150100000|2021-08-05 07:55:00|2706.5|2705|2715|2713.5|2715|2714|2705.5|2705|14883
1628150400000|2021-08-05 08:00:00|2715.5|2714|2714|2713|2716.5|2715.5|2708.5|2707.5|11224
1628150700000|2021-08-05 08:05:00|2713.5|2712.5|2712.5|2712|2714|2712.5|2706.5|2706|36635
1628151000000|2021-08-05 08:10:00|2713|2712.5|2715.5|2714.5|2716|2715|2712|2711|9049
1628151300000|2021-08-05 08:15:00|2716|2715|2718|2717|2718.5|2717|2710.5|2709.5|17723
1628151600000|2021-08-05 08:20:00|2717.5|2716.5|2719|2718|2721|2720|2715.5|2714.5|12048
1628151900000|2021-08-05 08:25:00|2718.5|2717.5|2720|2719.5|2722.5|2721.5|2718.5|2717.5|8138
1628152200000|2021-08-05 08:30:00|2720.5|2720|2727|2726.5|2728|2727|2720.5|2720|12279
1628152500000|2021-08-05 08:35:00|2726.5|2726|2727.5|2726.5|2731|2730|2725|2724|8951
1628152800000|2021-08-05 08:40:00|2728|2727|2729|2728|2729|2728.5|2726|2725|10325
1628153100000|2021-08-05 08:45:00|2728.5|2728.5|2731|2729.5|2731|2730|2724|2723|13844
1628153400000|2021-08-05 08:50:00|2730.5|2730|2727.5|2727|2731|2730|2725|2724|9383
1628153700000|2021-08-05 08:55:00|2728|2726.5|2725.5|2724.5|2729|2728.5|2725|2724.5|8357
1628154000000|2021-08-05 09:00:00|2725|2724|2726|2725|2729.5|2728.5|2724.5|2724|19563
1628154300000|2021-08-05 09:05:00|2725.5|2724.5|2729.5|2728.5|2731|2730|2724|2723|11860
1628154600000|2021-08-05 09:10:00|2729|2729|2729.5|2728|2733.5|2732.5|2726|2725|11974
1628154900000|2021-08-05 09:15:00|2729|2728.5|2728.5|2727.5|2730|2729|2726.5|2726|9502
1628155200000|2021-08-05 09:20:00|2728|2728|2723.5|2723|2730|2729.5|2723.5|2723|18961
1628155500000|2021-08-05 09:25:00|2723|2722.5|2713.5|2712|2723|2722.5|2710.5|2710|15865
1628155800000|2021-08-05 09:30:00|2713|2712.5|2712|2711|2715.5|2714.5|2711.5|2711|9002
1628156100000|2021-08-05 09:35:00|2711.5|2710.5|2706|2705|2711.5|2710.5|2705|2704.5|19253
1628156400000|2021-08-05 09:40:00|2705.5|2704.5|2701|2700|2706|2704.5|2699.5|2699|24216
1628156700000|2021-08-05 09:45:00|2700.5|2699.5|2695|2694|2700.5|2699.5|2691.5|2690.5|24479
1628157000000|2021-08-05 09:50:00|2695.5|2694.5|2689|2688|2696.5|2695.5|2686|2685|75240
1628157300000|2021-08-05 09:55:00|2688.5|2687.5|2686.5|2685.5|2690|2688.5|2685|2684.5|6406
1628157600000|2021-08-05 10:00:00|2686|2685|2692.5|2691.5|2694|2693|2685|2684.5|25727
1628157900000|2021-08-05 10:05:00|2692|2691|2689|2688|2693.5|2692.5|2686.5|2685.5|18983
1628158200000|2021-08-05 10:10:00|2688.5|2687.5|2686.5|2685.5|2688.5|2688|2685.5|2684.5|11962
1628158500000|2021-08-05 10:15:00|2686|2685|2682.5|2681.5|2686.5|2686|2682.5|2681.5|14575
1628158800000|2021-08-05 10:20:00|2682|2681|2681|2680.5|2684|2683.5|2681|2680.5|6812
1628159100000|2021-08-05 10:25:00|2681.5|2681|2687.5|2686.5|2687.5|2686.5|2680.5|2680|11726
1628159400000|2021-08-05 10:30:00|2688|2687|2688.5|2687.5|2690|2689|2686|2685|6576
1628159700000|2021-08-05 10:35:00|2688|2687|2687.5|2686.5|2689.5|2688.5|2686.5|2685.5|12885
1628160000000|2021-08-05 10:40:00|2688|2687|2685|2684.5|2691|2690.5|2684.5|2684|26396
1628160300000|2021-08-05 10:45:00|2685.5|2685|2687|2686.5|2690|2689.5|2685.5|2685|7159
1628160600000|2021-08-05 10:50:00|2687.5|2686|2686|2685|2691|2690|2684.5|2683.5|10250
1628160900000|2021-08-05 10:55:00|2685.5|2684.5|2682|2681|2687|2686.5|2682|2681|8522
1628161200000|2021-08-05 11:00:00|2681.5|2680.5|2683.5|2682.5|2685|2684|2680|2679|20322
1628161500000|2021-08-05 11:05:00|2683|2683|2688.5|2687|2689|2688|2683|2683|18578
1628161800000|2021-08-05 11:10:00|2688|2686.5|2681|2680|2688.5|2687.5|2680.5|2680|16143
1628162100000|2021-08-05 11:15:00|2682|2681.5|2684|2683.5|2685|2683.5|2679.5|2678.5|21274
1628162400000|2021-08-05 11:20:00|2683.5|2683|2684.5|2683|2685|2684.5|2683|2682|6693
1628162700000|2021-08-05 11:25:00|2685|2683.5|2687|2685.5|2688.5|2687|2684.5|2683.5|6908
1628163000000|2021-08-05 11:30:00|2686.5|2686|2689|2688|2690|2689.5|2686|2685|3795
1628163300000|2021-08-05 11:35:00|2688.5|2687.5|2693.5|2692.5|2694.5|2693.5|2688.5|2687.5|6523
1628163600000|2021-08-05 11:40:00|2694|2693|2694|2693|2696.5|2695.5|2690.5|2689.5|9703
1628163900000|2021-08-05 11:45:00|2693.5|2692.5|2693.5|2692.5|2696|2695|2690|2689|15467
1628164200000|2021-08-05 11:50:00|2693|2692|2688.5|2687.5|2693.5|2693|2688.5|2687.5|3472
1628164500000|2021-08-05 11:55:00|2688|2687|2688|2687|2692|2691|2687|2686|3390
1628164800000|2021-08-05 12:00:00|2688.5|2687.5|2689.5|2688.5|2691|2690|2687.5|2686.5|4341
1628165100000|2021-08-05 12:05:00|2690|2689|2694.5|2693.5|2695|2694|2690|2689|5598
1628165400000|2021-08-05 12:10:00|2694|2693|2699.5|2699|2700|2699.5|2693.5|2693|11933
1628165700000|2021-08-05 12:15:00|2700|2698.5|2701.5|2700.5|2703.5|2702.5|2699|2698|12409
1628166000000|2021-08-05 12:20:00|2701|2700|2701.5|2701|2702|2701.5|2699.5|2698.5|3276
1628166300000|2021-08-05 12:25:00|2702|2701.5|2701.5|2700|2705|2704|2701|2700|4566
1628166600000|2021-08-05 12:30:00|2701|2700.5|2695.5|2694.5|2701.5|2701|2695.5|2694.5|1663
1628166900000|2021-08-05 12:35:00|2696|2695|2695|2694|2697.5|2697|2692.5|2691.5|4051
1628167200000|2021-08-05 12:40:00|2695.5|2694.5|2695|2694|2696|2695.5|2693.5|2692.5|5208
1628167500000|2021-08-05 12:45:00|2694.5|2693.5|2698|2697|2699.5|2699|2693|2692|11664
1628167800000|2021-08-05 12:50:00|2697.5|2696.5|2691|2690|2698|2697|2691|2690|5687
1628168100000|2021-08-05 12:55:00|2690.5|2689.5|2694|2693.5|2695.5|2694.5|2690|2689|7589
1628168400000|2021-08-05 13:00:00|2693.5|2693|2692|2691|2697|2696.5|2692|2691|5898
1628168700000|2021-08-05 13:05:00|2691.5|2690.5|2693|2692|2694.5|2693.5|2691|2690|5856
1628169000000|2021-08-05 13:10:00|2692.5|2691.5|2698|2697.5|2699.5|2698|2690.5|2689.5|8701
1628169300000|2021-08-05 13:15:00|2698.5|2697|2696|2695|2700.5|2700|2694.5|2693.5|8490
1628169600000|2021-08-05 13:20:00|2695.5|2695.5|2694|2693.5|2697.5|2696.5|2691|2690.5|9408
1628169900000|2021-08-05 13:25:00|2694.5|2693|2696|2695|2697.5|2696.5|2693.5|2693|12850
1628170200000|2021-08-05 13:30:00|2696.5|2695.5|2704|2703.5|2705.5|2705|2694|2693.5|37577
1628170500000|2021-08-05 13:35:00|2703.5|2703|2712|2711|2712|2711|2702.5|2702|11200
1628170800000|2021-08-05 13:40:00|2712.5|2712|2705.5|2704|2714.5|2713.5|2704|2703|8324
1628171100000|2021-08-05 13:45:00|2706|2704.5|2703|2702|2708.5|2707.5|2700|2699|10216
1628171400000|2021-08-05 13:50:00|2702.5|2701.5|2706|2705|2711|2709.5|2702|2701|7114
1628171700000|2021-08-05 13:55:00|2706.5|2705.5|2708|2707|2710|2709|2706|2705|11463
1628172000000|2021-08-05 14:00:00|2707.5|2707.5|2712.5|2711.5|2714|2713|2706.5|2705.5|8179
1628172300000|2021-08-05 14:05:00|2713|2712|2711.5|2710|2716|2715|2710|2709|30513
1628172600000|2021-08-05 14:10:00|2712|2710.5|2711.5|2711|2716.5|2715.5|2711|2710|17365
1628172900000|2021-08-05 14:15:00|2712|2711.5|2705|2704|2712.5|2711.5|2704|2702.5|20800
1628173200000|2021-08-05 14:20:00|2704.5|2703.5|2709|2708.5|2710|2709.5|2702.5|2701.5|13889
1628173500000|2021-08-05 14:25:00|2709.5|2709|2706.5|2706|2712|2710.5|2706.5|2705.5|30936
1628173800000|2021-08-05 14:30:00|2707|2706.5|2713|2712|2713.5|2712.5|2706.5|2706.5|14105
1628174100000|2021-08-05 14:35:00|2712.5|2711.5|2711|2710|2713|2712.5|2710|2709.5|7245
1628174400000|2021-08-05 14:40:00|2710.5|2709.5|2709.5|2709|2712|2711|2705.5|2705|16986
1628174700000|2021-08-05 14:45:00|2710|2708.5|2708|2707.5|2711|2710.5|2707|2706.5|8352
1628175000000|2021-08-05 14:50:00|2708.5|2707|2709|2708.5|2710.5|2710|2707|2706|12648
1628175300000|2021-08-05 14:55:00|2709.5|2709|2709.5|2708.5|2710.5|2709.5|2708|2707|9932
1628175600000|2021-08-05 15:00:00|2710|2709|2709.5|2709|2711|2710.5|2706.5|2706|31654
1628175900000|2021-08-05 15:05:00|2710|2708.5|2713.5|2713|2714|2713|2709|2708.5|9146
1628176200000|2021-08-05 15:10:00|2714|2713.5|2715.5|2715|2715.5|2715|2712.5|2712|25609
1628176500000|2021-08-05 15:15:00|2715|2714.5|2715.5|2714.5|2716.5|2716|2714.5|2713.5|13432
1628176800000|2021-08-05 15:20:00|2715|2715|2716.5|2715.5|2718.5|2717.5|2715|2714.5|30347
1628177100000|2021-08-05 15:25:00|2717|2716|2717|2715.5|2718|2717.5|2716|2715|23995
1628233200000|2021-08-06 07:00:00|2709|2705.5|2695.5|2693|2709|2705.5|2693.5|2691.5|47962
1628233500000|2021-08-06 07:05:00|2696|2693.5|2696.5|2695|2699.5|2697|2690.5|2688.5|33872
1628233800000|2021-08-06 07:10:00|2696|2694.5|2698|2696.5|2700.5|2698.5|2693.5|2692|42412
1628234100000|2021-08-06 07:15:00|2697.5|2696|2701|2699.5|2702|2701|2692.5|2691|15464
1628234400000|2021-08-06 07:20:00|2700.5|2699|2697.5|2696.5|2700.5|2699|2694|2693|13034
1628234700000|2021-08-06 07:25:00|2696.5|2696|2692|2691.5|2698|2696.5|2691|2690|10532
1628235000000|2021-08-06 07:30:00|2692.5|2692|2699.5|2699|2703|2701.5|2691.5|2690.5|13683
1628235300000|2021-08-06 07:35:00|2700|2698.5|2701.5|2700.5|2702.5|2701.5|2698|2697.5|12565
1628235600000|2021-08-06 07:40:00|2701|2700|2699|2698|2704|2703|2696.5|2696|15355
1628235900000|2021-08-06 07:45:00|2699.5|2698.5|2693|2692|2700.5|2699|2690|2689.5|28958
1628236200000|2021-08-06 07:50:00|2692.5|2691.5|2691.5|2690.5|2694|2693|2690.5|2689.5|25207
1628236500000|2021-08-06 07:55:00|2691|2690|2687|2686.5|2691.5|2691|2685|2683.5|12712
1628236800000|2021-08-06 08:00:00|2687.5|2687|2689.5|2688.5|2691|2690.5|2687|2686|14794
1628237100000|2021-08-06 08:05:00|2690|2689|2687|2686|2692|2691|2685.5|2685|34702
1628237400000|2021-08-06 08:10:00|2687.5|2686.5|2689.5|2688.5|2691|2689.5|2686|2685|14359
1628237700000|2021-08-06 08:15:00|2689|2689|2684|2683|2689.5|2689|2682.5|2681.5|19117
1628238000000|2021-08-06 08:20:00|2683.5|2682.5|2685|2683.5|2685|2684|2682.5|2681.5|8045
1628238300000|2021-08-06 08:25:00|2685.5|2684.5|2685.5|2685|2688.5|2687.5|2684|2683.5|7767
1628238600000|2021-08-06 08:30:00|2686|2685.5|2689|2688|2690|2689|2685|2684.5|10724
1628238900000|2021-08-06 08:35:00|2688.5|2688.5|2688|2687|2691|2689.5|2687.5|2686.5|23844
1628239200000|2021-08-06 08:40:00|2687.5|2686.5|2689|2688|2689.5|2689|2687|2686.5|5225
1628239500000|2021-08-06 08:45:00|2688.5|2688.5|2690.5|2689.5|2693|2692|2687|2686|10133
1628239800000|2021-08-06 08:50:00|2691|2690|2695|2694|2696|2695|2690.5|2689.5|6480
1628240100000|2021-08-06 08:55:00|2695.5|2694.5|2691.5|2690|2698|2696.5|2691|2690|20835
1628240400000|2021-08-06 09:00:00|2691|2689.5|2695.5|2694.5|2696|2695|2690.5|2689.5|9650
1628240700000|2021-08-06 09:05:00|2695|2695|2697.5|2696.5|2699|2698|2693.5|2693|7890
1628241000000|2021-08-06 09:10:00|2698|2697|2697.5|2696.5|2699|2698|2696|2695|9098
1628241300000|2021-08-06 09:15:00|2697|2697|2700|2699|2700|2699.5|2696.5|2695|14998
1628241600000|2021-08-06 09:20:00|2699.5|2699.5|2698|2697.5|2700.5|2700|2696.5|2695.5|26861
1628241900000|2021-08-06 09:25:00|2698.5|2698|2696|2695|2700|2699|2694|2693.5|23976
1628242200000|2021-08-06 09:30:00|2695.5|2694.5|2695.5|2694.5|2695.5|2695|2692|2691|8974
1628242500000|2021-08-06 09:35:00|2695|2694|2699|2698|2699|2698.5|2694|2693|6181
1628242800000|2021-08-06 09:40:00|2699.5|2698.5|2697|2696|2700.5|2700|2697|2696|14079
1628243100000|2021-08-06 09:45:00|2696.5|2695.5|2699|2698|2700|2699.5|2695.5|2694|5126
1628243400000|2021-08-06 09:50:00|2698.5|2697.5|2698.5|2697.5|2700|2699.5|2697.5|2697|17646
1628243700000|2021-08-06 09:55:00|2698|2698|2697|2696|2700.5|2700|2696|2695|9513
1628244000000|2021-08-06 10:00:00|2696.5|2695.5|2700.5|2699|2700.5|2699|2695|2694|7161
1628244300000|2021-08-06 10:05:00|2701|2699.5|2700|2699|2701.5|2701|2698.5|2698|6733
1628244600000|2021-08-06 10:10:00|2700.5|2699.5|2704.5|2703.5|2704.5|2703.5|2700.5|2699|11245
1628244900000|2021-08-06 10:15:00|2704|2703|2707|2706|2710|2709.5|2702|2701.5|51224
1628245200000|2021-08-06 10:20:00|2707.5|2705.5|2705.5|2704.5|2707.5|2706.5|2703.5|2702.5|12699
1628245500000|2021-08-06 10:25:00|2705|2704|2701|2700|2705.5|2704.5|2701|2700|5530
1628245800000|2021-08-06 10:30:00|2700.5|2699.5|2700.5|2699.5|2702.5|2701.5|2698.5|2698|7747
1628246100000|2021-08-06 10:35:00|2700|2699|2701|2700|2701.5|2700.5|2698.5|2698|12277
1628246400000|2021-08-06 10:40:00|2700.5|2699.5|2699.5|2698.5|2703|2702|2697.5|2696.5|9739
1628246700000|2021-08-06 10:45:00|2700|2699|2699|2698|2700|2699|2696.5|2695.5|14557
1628247000000|2021-08-06 10:50:00|2698.5|2698.5|2699.5|2698.5|2700.5|2700|2698.5|2697.5|5606
1628247300000|2021-08-06 10:55:00|2699|2698|2699|2698|2700|2699|2697.5|2697|14515
1628247600000|2021-08-06 11:00:00|2698.5|2697.5|2697|2696|2699|2697.5|2695|2694.5|4680
1628247900000|2021-08-06 11:05:00|2696.5|2696.5|2696.5|2695.5|2697.5|2696.5|2695.5|2694.5|9990
1628248200000|2021-08-06 11:10:00|2696|2695|2694.5|2693.5|2696.5|2695.5|2694|2693.5|4171
1628248500000|2021-08-06 11:15:00|2695|2694|2694.5|2693.5|2697.5|2697|2694.5|2693.5|9377
1628248800000|2021-08-06 11:20:00|2695|2694|2692.5|2692|2696|2695|2692.5|2692|9360
1628249100000|2021-08-06 11:25:00|2693|2692.5|2695|2694|2695.5|2694.5|2691.5|2690.5|14662
1628249400000|2021-08-06 11:30:00|2695.5|2694.5|2696.5|2695.5|2696.5|2696|2693|2692|4864
1628249700000|2021-08-06 11:35:00|2696|2695|2694|2693|2697|2696|2693|2692.5|9608
1628250000000|2021-08-06 11:40:00|2693.5|2692.5|2697|2696|2697|2696|2692.5|2692|6731
1628250300000|2021-08-06 11:45:00|2696.5|2696.5|2695.5|2694.5|2698|2697.5|2695|2694.5|3971
1628250600000|2021-08-06 11:50:00|2695|2694|2694.5|2693.5|2695.5|2695|2693|2692|6515
1628250900000|2021-08-06 11:55:00|2694|2693|2695|2694.5|2696.5|2696|2693|2692|4776
1628251200000|2021-08-06 12:00:00|2694.5|2694|2696|2695|2697.5|2696.5|2694|2693|13825
1628251500000|2021-08-06 12:05:00|2696.5|2695.5|2695|2694|2696.5|2695.5|2692.5|2692|9808
1628251800000|2021-08-06 12:10:00|2695.5|2694.5|2695|2694|2698|2697|2694|2693|10207
1628252100000|2021-08-06 12:15:00|2694.5|2693.5|2695|2694|2695.5|2694.5|2691.5|2690.5|7523
1628252400000|2021-08-06 12:20:00|2694.5|2694.5|2693.5|2692.5|2696|2695|2691|2690.5|16265
1628252700000|2021-08-06 12:25:00|2693|2692|2689|2686|2694|2693|2686|2684.5|12170
1628253000000|2021-08-06 12:30:00|2689.5|2686.5|2726|2725|2726.5|2725|2689.5|2686.5|196149
1628253300000|2021-08-06 12:35:00|2725.5|2724.5|2728.5|2727|2728.5|2727|2715|2713|31844
1628253600000|2021-08-06 12:40:00|2728|2726.5|2728|2727|2731.5|2731|2726.5|2725.5|54195
1628253900000|2021-08-06 12:45:00|2728.5|2727.5|2735|2734|2736.5|2735|2727.5|2726|36157
1628254200000|2021-08-06 12:50:00|2735.5|2734.5|2740|2739|2740|2739.5|2734|2733|25723
1628254500000|2021-08-06 12:55:00|2739.5|2738.5|2744.5|2743.5|2744.5|2744|2735.5|2735|20670
1628254800000|2021-08-06 13:00:00|2744|2744|2745.5|2744.5|2748|2747|2742|2741|37065
1628255100000|2021-08-06 13:05:00|2746|2745|2741|2740|2749|2748|2739|2737.5|41999
1628255400000|2021-08-06 13:10:00|2740.5|2739.5|2729.5|2728|2741|2740.5|2728.5|2728|48826
1628255700000|2021-08-06 13:15:00|2730|2728.5|2742.5|2741.5|2744|2743.5|2730|2728.5|34678
1628256000000|2021-08-06 13:20:00|2742|2741|2746|2745|2746.5|2745.5|2742|2741|20729
1628256300000|2021-08-06 13:25:00|2746.5|2745.5|2744|2742.5|2747.5|2746.5|2741.5|2741|17612
1628256600000|2021-08-06 13:30:00|2743.5|2742|2742.5|2741.5|2748|2747|2739.5|2738|36273
1628256900000|2021-08-06 13:35:00|2742|2741|2738.5|2737|2742|2741|2730|2728.5|29892
1628257200000|2021-08-06 13:40:00|2739|2737.5|2742|2741|2746|2745|2738.5|2737.5|40198
1628257500000|2021-08-06 13:45:00|2742.5|2741.5|2745|2744.5|2746.5|2745.5|2742|2741|45721
1628257800000|2021-08-06 13:50:00|2744.5|2743.5|2746.5|2745.5|2748|2747|2739|2738|39445
1628258100000|2021-08-06 13:55:00|2746|2745|2754.5|2754|2754.5|2754|2743|2742|93241
1628258400000|2021-08-06 14:00:00|2754|2753.5|2756.5|2755.5|2758|2757|2753|2751.5|44785
1628258700000|2021-08-06 14:05:00|2756|2756|2753|2752|2758|2757.5|2753|2751.5|29448
1628259000000|2021-08-06 14:10:00|2753.5|2751.5|2761.5|2760.5|2761.5|2761|2751|2750|39050
1628259300000|2021-08-06 14:15:00|2761|2761|2761.5|2760.5|2764.5|2763.5|2759|2758|45127
1628259600000|2021-08-06 14:20:00|2762|2761|2763|2762|2764|2763.5|2759.5|2759|46345
1628259900000|2021-08-06 14:25:00|2762|2761.5|2764.5|2763.5|2766|2765.5|2760.5|2759.5|42720
1628260200000|2021-08-06 14:30:00|2764|2763|2764|2763|2768|2767.5|2762.5|2762|43311
1628260500000|2021-08-06 14:35:00|2763.5|2762.5|2759.5|2758.5|2764.5|2764|2758.5|2757|46301
1628260800000|2021-08-06 14:40:00|2760|2759|2764|2763.5|2766.5|2766|2759.5|2759|37960
1628261100000|2021-08-06 14:45:00|2764.5|2764|2763|2762.5|2766|2765.5|2761|2760.5|59010
1628261400000|2021-08-06 14:50:00|2762.5|2762|2765|2764|2766.5|2765.5|2762.5|2761.5|20703
1628261700000|2021-08-06 14:55:00|2764.5|2764.5|2770|2769.5|2770|2769.5|2764.5|2764.5|26038
1628262000000|2021-08-06 15:00:00|2769.5|2769|2769.5|2769|2770|2769.5|2768|2767|42158
1628262300000|2021-08-06 15:05:00|2769|2768.5|2768|2767.5|2769.5|2768.5|2766.5|2766|39793
1628262600000|2021-08-06 15:10:00|2768.5|2768|2766.5|2766|2769.5|2768.5|2766|2765|42217
1628262900000|2021-08-06 15:15:00|2767|2766.5|2765.5|2765|2767.5|2767|2764|2763|38809
1628263200000|2021-08-06 15:20:00|2766|2765.5|2766.5|2766|2768.5|2767.5|2765|2764|62280
1628263500000|2021-08-06 15:25:00|2766|2765.5|2765|2764|2766|2765.5|2762|2761.5|44331
1628492400000|2021-08-09 07:00:00|2752.5|2747.5|2746|2743.5|2752.5|2749|2742.5|2739|50773
1628492700000|2021-08-09 07:05:00|2746.5|2744|2744|2742.5|2748.5|2746.5|2739|2735.5|21882
1628493000000|2021-08-09 07:10:00|2743.5|2742|2739|2737.5|2748|2746.5|2737.5|2736.5|40982
1628493300000|2021-08-09 07:15:00|2740|2738|2739.5|2738|2744|2743|2735.5|2734|25560
1628493600000|2021-08-09 07:20:00|2739|2737.5|2738.5|2737.5|2744|2743|2737.5|2736.5|31465
1628493900000|2021-08-09 07:25:00|2738|2737|2737.5|2737|2744|2743.5|2734.5|2734|21961
1628494200000|2021-08-09 07:30:00|2737|2736.5|2734|2733|2738|2737|2732|2730.5|7670
1628494500000|2021-08-09 07:35:00|2734.5|2733.5|2733.5|2732.5|2738|2736.5|2732|2731|9205
1628494800000|2021-08-09 07:40:00|2734|2733|2738.5|2738|2740.5|2740|2733.5|2732.5|17707
1628495100000|2021-08-09 07:45:00|2739|2737.5|2740|2739|2743|2742|2737.5|2737|16155
1628495400000|2021-08-09 07:50:00|2739.5|2738.5|2745.5|2745|2746.5|2745.5|2736|2735|30879
1628495700000|2021-08-09 07:55:00|2745|2744.5|2747|2745.5|2748|2747|2742.5|2741.5|5722
1628496000000|2021-08-09 08:00:00|2747.5|2746|2742|2741|2749|2748|2741|2740.5|13349
1628496300000|2021-08-09 08:05:00|2742.5|2741.5|2737|2736|2745|2744.5|2736|2735|14511
1628496600000|2021-08-09 08:10:00|2736.5|2735.5|2741|2740.5|2741.5|2740.5|2733.5|2732.5|22645
1628496900000|2021-08-09 08:15:00|2740.5|2740|2738.5|2737|2742.5|2742|2734.5|2734|10116
1628497200000|2021-08-09 08:20:00|2739|2737.5|2739|2738|2741|2740.5|2738|2737|8719
1628497500000|2021-08-09 08:25:00|2738.5|2738.5|2742|2741|2742|2741|2735.5|2735|5175
1628497800000|2021-08-09 08:30:00|2741.5|2741.5|2741|2740|2742|2741.5|2738.5|2737.5|5952
1628498100000|2021-08-09 08:35:00|2740.5|2739.5|2741|2740|2741|2740.5|2736.5|2736|7115
1628498400000|2021-08-09 08:40:00|2740.5|2739.5|2741|2740.5|2742.5|2741.5|2736.5|2736|23802
1628498700000|2021-08-09 08:45:00|2741.5|2741|2744.5|2744|2746.5|2745.5|2740.5|2739.5|8066
1628499000000|2021-08-09 08:50:00|2745|2744.5|2744.5|2743.5|2746.5|2745.5|2743.5|2743|12001
1628499300000|2021-08-09 08:55:00|2745|2744|2746.5|2746|2750|2749.5|2745|2744|9975
1628499600000|2021-08-09 09:00:00|2746|2745.5|2743.5|2742.5|2746|2745.5|2741.5|2740.5|7744
1628499900000|2021-08-09 09:05:00|2744|2743|2752|2751|2753|2752|2743|2742.5|39931
1628500200000|2021-08-09 09:10:00|2751.5|2750.5|2749.5|2749|2752|2751|2748.5|2748|12078
1628500500000|2021-08-09 09:15:00|2750|2749.5|2750.5|2750|2753|2752.5|2749.5|2748.5|7246
1628500800000|2021-08-09 09:20:00|2750|2749.5|2750.5|2749.5|2751.5|2751|2748|2747.5|10553
1628501100000|2021-08-09 09:25:00|2750|2749|2749.5|2749|2752.5|2752|2748|2747.5|21718
1628501400000|2021-08-09 09:30:00|2750|2749.5|2752|2751|2754|2753.5|2748|2747.5|19276
1628501700000|2021-08-09 09:35:00|2751.5|2751.5|2755.5|2755|2755.5|2755|2751|2750|13809
1628502000000|2021-08-09 09:40:00|2755|2754.5|2752.5|2751.5|2758|2757|2752.5|2751.5|6009
1628502300000|2021-08-09 09:45:00|2753|2752|2751.5|2751|2754|2753|2750|2749.5|9644
1628502600000|2021-08-09 09:50:00|2752|2751.5|2754.5|2754|2755.5|2755|2751.5|2751|8859
1628502900000|2021-08-09 09:55:00|2754|2753.5|2753.5|2752.5|2754.5|2754|2751.5|2750.5|4288
1628503200000|2021-08-09 10:00:00|2753|2752|2750|2749.5|2753.5|2752|2749|2748|5280
1628503500000|2021-08-09 10:05:00|2750.5|2750|2750.5|2749.5|2752.5|2752|2749.5|2748.5|10949
1628503800000|2021-08-09 10:10:00|2751|2750|2750.5|2750|2752|2751.5|2749.5|2748.5|7861
1628504100000|2021-08-09 10:15:00|2750|2749.5|2750.5|2749.5|2753|2752|2749.5|2748.5|6622
1628504400000|2021-08-09 10:20:00|2750|2750|2749|2748.5|2753|2752.5|2749|2748|7102
1628504700000|2021-08-09 10:25:00|2749.5|2749|2749.5|2749|2750.5|2750|2748.5|2748|7149
1628505000000|2021-08-09 10:30:00|2749|2748.5|2750|2749.5|2753.5|2752.5|2747.5|2747|7536
1628505300000|2021-08-09 10:35:00|2749.5|2749|2742.5|2741.5|2749.5|2749|2742|2741.5|5726
1628505600000|2021-08-09 10:40:00|2743|2742|2740.5|2740|2743|2742.5|2739|2738.5|8210
1628505900000|2021-08-09 10:45:00|2740|2739.5|2737|2736|2740.5|2739.5|2735.5|2735|17853
1628506200000|2021-08-09 10:50:00|2736.5|2735.5|2733.5|2732.5|2739|2738|2732.5|2732|36792
1628506500000|2021-08-09 10:55:00|2733|2733|2733|2732|2734.5|2734|2732|2731.5|6526
1628506800000|2021-08-09 11:00:00|2732.5|2732.5|2732.5|2732|2733|2732.5|2731.5|2730.5|4454
1628507100000|2021-08-09 11:05:00|2733|2732.5|2732|2731|2733.5|2733|2730.5|2730|9552
1628507400000|2021-08-09 11:10:00|2731.5|2731.5|2735.5|2734.5|2736.5|2735.5|2731|2730.5|7452
1628507700000|2021-08-09 11:15:00|2735|2734|2730.5|2730|2735|2734|2730.5|2729.5|8319
1628508000000|2021-08-09 11:20:00|2730|2729.5|2728.5|2728|2732|2731|2727.5|2727|7404
1628508300000|2021-08-09 11:25:00|2729|2728.5|2734|2733|2734|2733.5|2729|2728.5|14776
1628508600000|2021-08-09 11:30:00|2734.5|2733.5|2737|2736.5|2737.5|2736.5|2733|2732.5|7834
1628508900000|2021-08-09 11:35:00|2737.5|2737|2741|2740.5|2744|2743|2737.5|2737|51805
1628509200000|2021-08-09 11:40:00|2741.5|2741|2737.5|2737|2743|2742|2737.5|2736.5|4854
1628509500000|2021-08-09 11:45:00|2737|2736.5|2734|2733.5|2737.5|2737|2733|2732|7966
1628509800000|2021-08-09 11:50:00|2733.5|2733|2730.5|2730|2734.5|2734|2729|2728.5|9736
1628510100000|2021-08-09 11:55:00|2731|2730.5|2730|2729.5|2731.5|2730.5|2727.5|2727|9736
1628510400000|2021-08-09 12:00:00|2729.5|2729|2728|2727.5|2732|2731|2727.5|2727|5101
1628510700000|2021-08-09 12:05:00|2727.5|2727|2728|2727|2729|2728.5|2726|2725.5|4391
1628511000000|2021-08-09 12:10:00|2727.5|2727.5|2726|2725.5|2728.5|2728|2726|2725.5|9866
1628511300000|2021-08-09 12:15:00|2725.5|2725|2723.5|2723|2727|2726|2723|2722.5|21996
1628511600000|2021-08-09 12:20:00|2724|2723.5|2721|2720|2724.5|2724|2720.5|2720|15486
1628511900000|2021-08-09 12:25:00|2721.5|2720.5|2724.5|2723.5|2724.5|2724|2719.5|2719|42285
1628512200000|2021-08-09 12:30:00|2724|2724|2724.5|2724|2725.5|2725|2723.5|2722|22254
1628512500000|2021-08-09 12:35:00|2725|2723.5|2727.5|2727|2728.5|2727.5|2723.5|2723|2569
1628512800000|2021-08-09 12:40:00|2728|2727.5|2730|2729|2730.5|2729.5|2727.5|2726.5|6824
1628513100000|2021-08-09 12:45:00|2730.5|2729.5|2734|2733.5|2735|2734|2730.5|2729.5|7568
1628513400000|2021-08-09 12:50:00|2734.5|2734|2734|2733.5|2737|2736|2733.5|2732.5|12869
1628513700000|2021-08-09 12:55:00|2734.5|2734|2731.5|2731|2735|2734.5|2731.5|2730.5|7040
1628514000000|2021-08-09 13:00:00|2732|2731.5|2733|2732|2734.5|2734|2731.5|2731|8022
1628514300000|2021-08-09 13:05:00|2733.5|2732.5|2733.5|2732.5|2734.5|2734|2732|2731.5|8331
1628514600000|2021-08-09 13:10:00|2733|2733|2729.5|2729|2733|2733|2729.5|2729|7612
1628514900000|2021-08-09 13:15:00|2730|2729.5|2732.5|2731.5|2733|2732.5|2729.5|2729|32557
1628515200000|2021-08-09 13:20:00|2732|2731|2734|2733.5|2734.5|2734|2731|2730|10874
1628515500000|2021-08-09 13:25:00|2733.5|2733|2732.5|2732|2734.5|2734|2732.5|2732|8595
1628515800000|2021-08-09 13:30:00|2733|2732.5|2724|2723|2733.5|2733|2723|2722|38600
1628516100000|2021-08-09 13:35:00|2723.5|2722.5|2735.5|2735|2736|2735|2722.5|2721|23922
1628516400000|2021-08-09 13:40:00|2735|2734.5|2743|2742|2743|2742.5|2731|2730.5|12656
1628516700000|2021-08-09 13:45:00|2743.5|2742.5|2742.5|2741.5|2746|2745.5|2740.5|2739.5|17316
1628517000000|2021-08-09 13:50:00|2742|2741|2738.5|2737.5|2744.5|2743.5|2738|2737.5|17877
1628517300000|2021-08-09 13:55:00|2739|2737|2747.5|2747|2748.5|2747.5|2737.5|2736.5|12915
1628517600000|2021-08-09 14:00:00|2748|2747.5|2752.5|2751.5|2755|2754|2748|2747.5|16553
1628517900000|2021-08-09 14:05:00|2753|2752|2755.5|2754.5|2757.5|2756.5|2752|2751.5|20193
1628518200000|2021-08-09 14:10:00|2755|2754|2749|2748|2755.5|2754.5|2747|2746|9804
1628518500000|2021-08-09 14:15:00|2748.5|2747.5|2747.5|2746.5|2749|2748|2746|2744.5|13960
1628518800000|2021-08-09 14:20:00|2748|2747|2748.5|2747.5|2750|2749.5|2744.5|2743.5|12144
1628519100000|2021-08-09 14:25:00|2748|2747|2743|2742.5|2748|2747|2741.5|2740|13638
1628519400000|2021-08-09 14:30:00|2742.5|2742|2743|2742|2745|2744.5|2741|2740|9182
1628519700000|2021-08-09 14:35:00|2742.5|2742.5|2745|2744.5|2746|2745|2742|2741|16224
1628520000000|2021-08-09 14:40:00|2745.5|2745|2751|2750|2751|2750.5|2744.5|2744|6153
1628520300000|2021-08-09 14:45:00|2751.5|2750.5|2753.5|2753|2755|2753.5|2751|2750.5|15791
1628520600000|2021-08-09 14:50:00|2754|2753.5|2755.5|2754.5|2756.5|2755.5|2754|2753|8995
1628520900000|2021-08-09 14:55:00|2756|2755|2758.5|2757.5|2759|2758|2755.5|2755|11615
1628521200000|2021-08-09 15:00:00|2758|2757|2756.5|2756|2758.5|2758|2755.5|2754.5|13962
1628521500000|2021-08-09 15:05:00|2757|2756.5|2758.5|2758|2758.5|2758|2755|2754|13439
1628521800000|2021-08-09 15:10:00|2758|2757.5|2761.5|2760.5|2762|2761.5|2758|2757.5|8660
1628522100000|2021-08-09 15:15:00|2762|2761|2761.5|2760.5|2763.5|2763|2761|2760.5|21879
1628522400000|2021-08-09 15:20:00|2761|2761|2765.5|2765|2766|2765|2761|2760.5|52233
1628522700000|2021-08-09 15:25:00|2766|2765.5|2765.5|2764.5|2767|2766|2764.5|2763.5|22204
1628578800000|2021-08-10 07:00:00|2753|2752.5|2759.5|2757|2760|2757.5|2742.5|2740|57785
1628579100000|2021-08-10 07:05:00|2759|2756.5|2755|2753|2762|2760|2752.5|2750|12252
1628579400000|2021-08-10 07:10:00|2755.5|2753.5|2754|2752|2759|2756.5|2749.5|2747.5|6504
1628579700000|2021-08-10 07:15:00|2753.5|2751.5|2760|2759|2761.5|2760|2749|2748|9924
1628580000000|2021-08-10 07:20:00|2759.5|2759.5|2758.5|2757.5|2761.5|2760|2753.5|2752|9128
1628580300000|2021-08-10 07:25:00|2759|2757|2754|2753|2759|2757.5|2751.5|2750|9129
1628580600000|2021-08-10 07:30:00|2754.5|2753.5|2752.5|2751.5|2754.5|2753.5|2749.5|2748.5|5703
1628580900000|2021-08-10 07:35:00|2753|2752.5|2749|2748|2755|2753.5|2748.5|2747.5|5248
1628581200000|2021-08-10 07:40:00|2749.5|2748.5|2749|2748|2751|2750|2747.5|2746|12384
1628581500000|2021-08-10 07:45:00|2748.5|2747.5|2747.5|2746|2751|2750|2746|2745|8073
1628581800000|2021-08-10 07:50:00|2747|2746.5|2739|2738.5|2748.5|2747|2739|2738|6627
1628582100000|2021-08-10 07:55:00|2739.5|2739|2739.5|2738.5|2743.5|2742.5|2739|2738.5|5977
1628582400000|2021-08-10 08:00:00|2740|2739|2744.5|2743.5|2744.5|2743.5|2738.5|2738|11406
1628582700000|2021-08-10 08:05:00|2744|2744|2739|2738|2744|2744|2737.5|2736.5|5347
1628583000000|2021-08-10 08:10:00|2739.5|2738.5|2741|2740|2742.5|2741|2736|2735|12022
1628583300000|2021-08-10 08:15:00|2740.5|2739.5|2734|2733|2740.5|2740|2733.5|2732.5|8060
1628583600000|2021-08-10 08:20:00|2734.5|2733.5|2735|2734.5|2735.5|2734.5|2731|2730|9932
1628583900000|2021-08-10 08:25:00|2734.5|2734|2738|2737.5|2740.5|2739.5|2733.5|2732.5|9456
1628584200000|2021-08-10 08:30:00|2738.5|2736.5|2734|2733|2738.5|2737.5|2732.5|2732|16621
1628584500000|2021-08-10 08:35:00|2733.5|2732.5|2732.5|2731|2735|2734.5|2730|2729.5|18716
1628584800000|2021-08-10 08:40:00|2732|2731.5|2731.5|2731|2736|2735.5|2731.5|2731|17892
1628585100000|2021-08-10 08:45:00|2732|2730.5|2730|2729|2732.5|2732|2728|2727.5|7193
1628585400000|2021-08-10 08:50:00|2729.5|2729.5|2729|2728.5|2730|2729.5|2727.5|2727|14142
1628585700000|2021-08-10 08:55:00|2729.5|2729|2730|2729|2731|2730|2728|2727.5|16336
1628586000000|2021-08-10 09:00:00|2729.5|2728.5|2725|2724.5|2730.5|2730|2724.5|2723|15455
1628586300000|2021-08-10 09:05:00|2725.5|2725|2725|2724|2728.5|2727.5|2722|2721|17339
1628586600000|2021-08-10 09:10:00|2724.5|2723.5|2730|2729|2730|2729|2724|2723.5|5774
1628586900000|2021-08-10 09:15:00|2730.5|2729.5|2729.5|2728.5|2731|2730|2728.5|2727.5|5495
1628587200000|2021-08-10 09:20:00|2729|2728|2730|2729.5|2731.5|2731|2728|2727.5|5105
1628587500000|2021-08-10 09:25:00|2729.5|2729|2728|2727|2729.5|2729|2727.5|2726.5|4333
1628587800000|2021-08-10 09:30:00|2728.5|2727.5|2730|2729|2730.5|2729.5|2727.5|2726.5|6408
1628588100000|2021-08-10 09:35:00|2730.5|2729.5|2727|2726.5|2730.5|2729.5|2725|2724|6826
1628588400000|2021-08-10 09:40:00|2726.5|2726|2730.5|2730|2731|2730.5|2726|2725|3065
1628588700000|2021-08-10 09:45:00|2730|2729.5|2725.5|2725|2730.5|2730|2725|2724|4804
1628589000000|2021-08-10 09:50:00|2726|2725.5|2724.5|2723.5|2726.5|2725.5|2722|2721|7587
1628589300000|2021-08-10 09:55:00|2724|2722.5|2719.5|2719|2725.5|2725|2719.5|2719|33183
1628589600000|2021-08-10 10:00:00|2720|2719.5|2719|2718|2721.5|2720.5|2718|2717|18484
1628589900000|2021-08-10 10:05:00|2718.5|2717.5|2722|2721|2722|2721|2718|2717.5|9613
1628590200000|2021-08-10 10:10:00|2721.5|2720.5|2719.5|2718.5|2722|2721|2718.5|2718|7212
1628590500000|2021-08-10 10:15:00|2719|2719|2719|2718|2720|2719|2718|2717.5|10482
1628590800000|2021-08-10 10:20:00|2718.5|2718.5|2715.5|2714.5|2720.5|2719.5|2714.5|2714|20480
1628591100000|2021-08-10 10:25:00|2716|2715|2720.5|2719.5|2721|2720|2716|2715|26102
1628591400000|2021-08-10 10:30:00|2720|2719|2716|2715|2720|2719|2715.5|2714.5|10078
1628591700000|2021-08-10 10:35:00|2715.5|2715.5|2721.5|2720.5|2721.5|2720.5|2715.5|2715|4719
1628592000000|2021-08-10 10:40:00|2721|2720|2721.5|2721|2723.5|2722.5|2719.5|2718.5|3923
1628592300000|2021-08-10 10:45:00|2721|2720.5|2718.5|2717.5|2722.5|2721.5|2717|2716.5|10221
1628592600000|2021-08-10 10:50:00|2718|2717|2717|2716|2718.5|2717.5|2714.5|2713.5|9299
1628592900000|2021-08-10 10:55:00|2717.5|2716.5|2717|2716|2719.5|2718.5|2716.5|2715.5|3016
1628593200000|2021-08-10 11:00:00|2717.5|2716.5|2721.5|2720.5|2723.5|2721|2717.5|2716.5|18891
1628593500000|2021-08-10 11:05:00|2720.5|2720|2716.5|2716|2721|2720.5|2716.5|2715.5|5928
1628593800000|2021-08-10 11:10:00|2717|2716.5|2719|2718|2720.5|2719.5|2717|2716.5|7996
1628594100000|2021-08-10 11:15:00|2718.5|2717.5|2721.5|2720.5|2722|2721|2718|2717|3788
1628594400000|2021-08-10 11:20:00|2722|2721.5|2724|2723|2726|2725|2721.5|2721|15155
1628594700000|2021-08-10 11:25:00|2723.5|2722.5|2726|2725|2728|2727|2723|2722.5|7812
1628595000000|2021-08-10 11:30:00|2725.5|2724.5|2725.5|2725|2727.5|2726.5|2724.5|2724|3167
1628595300000|2021-08-10 11:35:00|2726|2724.5|2726|2725.5|2726.5|2726|2723.5|2723|9127
1628595600000|2021-08-10 11:40:00|2726.5|2726|2727.5|2726.5|2728|2727|2725.5|2725|2431
1628595900000|2021-08-10 11:45:00|2726.5|2726|2725|2724.5|2727.5|2726.5|2724|2723.5|6705
1628596200000|2021-08-10 11:50:00|2724.5|2724|2721|2720|2725|2724|2721|2720|9937
1628596500000|2021-08-10 11:55:00|2720.5|2720.5|2722.5|2721.5|2723.5|2722.5|2720.5|2720|1872
1628596800000|2021-08-10 12:00:00|2722|2721|2723|2722.5|2723.5|2722.5|2719|2718|5494
1628597100000|2021-08-10 12:05:00|2723.5|2722|2726|2725.5|2726.5|2726|2720.5|2720|3638
1628597400000|2021-08-10 12:10:00|2725.5|2725|2719|2718|2726|2725|2719|2718|5406
1628597700000|2021-08-10 12:15:00|2719.5|2718.5|2719|2718|2720|2719|2715.5|2714.5|8714
1628598000000|2021-08-10 12:20:00|2718.5|2717.5|2718|2717.5|2719.5|2719|2717|2716.5|4658
1628598300000|2021-08-10 12:25:00|2718.5|2717|2720|2719|2720|2719.5|2717.5|2717|2238
1628598600000|2021-08-10 12:30:00|2720.5|2719.5|2717.5|2717|2721|2720|2717.5|2717|6213
1628598900000|2021-08-10 12:35:00|2718|2716.5|2719.5|2719|2720|2719|2717|2716|3088
1628599200000|2021-08-10 12:40:00|2719|2718.5|2721|2720.5|2721|2720.5|2718.5|2717.5|4252
1628599500000|2021-08-10 12:45:00|2721.5|2721|2723|2722|2723|2722|2721|2720|6554
1628599800000|2021-08-10 12:50:00|2722|2721.5|2719|2718.5|2722.5|2722|2718.5|2718|5329
1628600100000|2021-08-10 12:55:00|2719.5|2719|2721|2720|2721|2720|2717.5|2717|9796
1628600400000|2021-08-10 13:00:00|2720.5|2720.5|2721|2720.5|2723|2722|2720.5|2719.5|3804
1628600700000|2021-08-10 13:05:00|2720.5|2720|2724.5|2724|2725|2724|2720.5|2719.5|4132
1628601000000|2021-08-10 13:10:00|2724|2723.5|2725.5|2724.5|2725.5|2724.5|2722.5|2722|10087
1628601300000|2021-08-10 13:15:00|2724.5|2724|2723|2722|2726.5|2726|2722|2721|12075
1628601600000|2021-08-10 13:20:00|2722.5|2721.5|2722|2721.5|2723.5|2723|2720.5|2719.5|12471
1628601900000|2021-08-10 13:25:00|2722.5|2722|2726.5|2725.5|2726.5|2726|2722.5|2722|11662
1628602200000|2021-08-10 13:30:00|2727|2726|2727.5|2726.5|2731.5|2730.5|2721.5|2721|17183
1628602500000|2021-08-10 13:35:00|2728|2727|2730|2729|2731.5|2730|2725|2723.5|10990
1628602800000|2021-08-10 13:40:00|2729.5|2729.5|2722.5|2721.5|2730|2729.5|2722|2721|5826
1628603100000|2021-08-10 13:45:00|2722|2721|2722.5|2721.5|2723.5|2722.5|2718.5|2718|11186
1628603400000|2021-08-10 13:50:00|2722|2721|2722.5|2721.5|2722.5|2721.5|2719|2718|7607
1628603700000|2021-08-10 13:55:00|2723|2722|2720|2719|2725|2724.5|2719.5|2718.5|8828
1628604000000|2021-08-10 14:00:00|2720.5|2719.5|2726|2725|2726.5|2725.5|2719.5|2719|11004
1628604300000|2021-08-10 14:05:00|2725.5|2724.5|2730|2729.5|2732|2730.5|2723|2722.5|11371
1628604600000|2021-08-10 14:10:00|2730.5|2730|2737|2736.5|2738|2737|2730|2729.5|10524
1628604900000|2021-08-10 14:15:00|2737.5|2737|2734|2733.5|2739|2738.5|2733.5|2732.5|9496
1628605200000|2021-08-10 14:20:00|2733.5|2733|2733.5|2733|2735.5|2734.5|2731.5|2731|13218
1628605500000|2021-08-10 14:25:00|2733|2732.5|2738|2737|2738|2737|2731.5|2730.5|13776
1628605800000|2021-08-10 14:30:00|2738.5|2737.5|2739|2738|2739|2738|2736|2735|8009
1628606100000|2021-08-10 14:35:00|2738.5|2737.5|2742.5|2742|2743|2742.5|2738|2737.5|19966
1628606400000|2021-08-10 14:40:00|2743|2742.5|2740.5|2740|2744|2743|2739.5|2738.5|12662
1628606700000|2021-08-10 14:45:00|2740|2739|2742|2741|2742.5|2742|2739|2738|34792
1628607000000|2021-08-10 14:50:00|2742.5|2741.5|2742|2741|2745.5|2744.5|2740.5|2739.5|10465
1628607300000|2021-08-10 14:55:00|2742.5|2741.5|2743.5|2743|2744.5|2743.5|2741.5|2741|2772
1628607600000|2021-08-10 15:00:00|2743|2742.5|2740.5|2740|2743.5|2743|2740|2739.5|16849
1628607900000|2021-08-10 15:05:00|2741|2740.5|2744.5|2743.5|2744.5|2743.5|2739.5|2739|18451
1628608200000|2021-08-10 15:10:00|2744|2743|2743|2742.5|2744|2743|2742|2741.5|10939
1628608500000|2021-08-10 15:15:00|2743.5|2742|2743.5|2743|2744|2743|2741.5|2741|20736
1628608800000|2021-08-10 15:20:00|2744|2743.5|2743.5|2743|2744.5|2743.5|2743|2742|10714
1628609100000|2021-08-10 15:25:00|2743|2742.5|2744.5|2743.5|2746|2745|2743|2742.5|30048
1628665200000|2021-08-11 07:00:00|2753|2752.5|2762.5|2760.5|2767|2766|2753|2750|152100
1628665500000|2021-08-11 07:05:00|2762|2761|2771|2769.5|2772|2770.5|2757|2755|44512
1628665800000|2021-08-11 07:10:00|2770.5|2769|2753.5|2751.5|2771|2770|2751.5|2750|17604
1628666100000|2021-08-11 07:15:00|2753|2751|2748.5|2747.5|2757.5|2756.5|2747.5|2746|18228
1628666400000|2021-08-11 07:20:00|2748|2747|2745.5|2744.5|2749|2748|2743|2742|10263
1628666700000|2021-08-11 07:25:00|2745|2744|2741.5|2741|2747|2745.5|2741|2740|16239
1628667000000|2021-08-11 07:30:00|2741|2740.5|2734|2733|2743.5|2742.5|2733.5|2733|21236
1628667300000|2021-08-11 07:35:00|2733.5|2732.5|2732.5|2731.5|2738|2737|2731|2730|22059
1628667600000|2021-08-11 07:40:00|2733|2732|2733|2732|2738.5|2737|2731|2730|20460
1628667900000|2021-08-11 07:45:00|2732.5|2732.5|2729.5|2728.5|2734.5|2733|2728.5|2727.5|27931
1628668200000|2021-08-11 07:50:00|2730|2729|2740|2738.5|2740|2739|2729|2728|7619
1628668500000|2021-08-11 07:55:00|2740.5|2739|2739|2737.5|2744.5|2744|2738.5|2737.5|15245
1628668800000|2021-08-11 08:00:00|2739.5|2738|2745|2744|2746|2745|2739|2738|9428
1628669100000|2021-08-11 08:05:00|2745.5|2744.5|2742.5|2742|2746.5|2745.5|2742|2741|9192
1628669400000|2021-08-11 08:10:00|2742|2741.5|2742|2741|2745.5|2744.5|2741|2740.5|16294
1628669700000|2021-08-11 08:15:00|2742.5|2741.5|2742|2741|2745.5|2744|2740|2739|17223
1628670000000|2021-08-11 08:20:00|2741.5|2740.5|2740|2739|2743.5|2742.5|2738|2737|18251
1628670300000|2021-08-11 08:25:00|2739.5|2738.5|2741.5|2741|2743|2742|2738.5|2737.5|12548
1628670600000|2021-08-11 08:30:00|2742|2741.5|2748.5|2747.5|2749|2748|2742|2741|5991
1628670900000|2021-08-11 08:35:00|2749|2748.5|2750|2749|2750|2749.5|2747.5|2747|9096
1628671200000|2021-08-11 08:40:00|2749.5|2749.5|2754|2753|2754.5|2753.5|2748.5|2747.5|27926
1628671500000|2021-08-11 08:45:00|2753.5|2752.5|2754.5|2753.5|2756|2755|2752.5|2752|3866
1628671800000|2021-08-11 08:50:00|2755|2754|2753.5|2753|2757|2756.5|2753.5|2753|6011
1628672100000|2021-08-11 08:55:00|2754|2753.5|2758|2757.5|2759|2758|2754|2753|8824
1628672400000|2021-08-11 09:00:00|2758.5|2758|2753.5|2752.5|2759.5|2758.5|2753.5|2752|12386
1628672700000|2021-08-11 09:05:00|2754|2753|2751.5|2750.5|2755.5|2754.5|2751.5|2750.5|5015
1628673000000|2021-08-11 09:10:00|2750.5|2750|2751.5|2750.5|2754|2753|2749.5|2749|6460
1628673300000|2021-08-11 09:15:00|2751|2750|2753|2752|2753|2752.5|2750|2749|7396
1628673600000|2021-08-11 09:20:00|2752.5|2751.5|2752.5|2751.5|2755.5|2755|2750|2749.5|27128
1628673900000|2021-08-11 09:25:00|2752|2751|2753|2752.5|2753.5|2753|2751|2750|4830
1628674200000|2021-08-11 09:30:00|2752.5|2752|2747.5|2746.5|2752.5|2752|2747.5|2746.5|5191
1628674500000|2021-08-11 09:35:00|2747|2747|2747.5|2747|2748.5|2748|2746|2745|8059
1628674800000|2021-08-11 09:40:00|2747|2746.5|2748|2747|2749.5|2748.5|2747|2746|2122
1628675100000|2021-08-11 09:45:00|2747.5|2747.5|2745.5|2745|2748.5|2747.5|2745|2744.5|4082
1628675400000|2021-08-11 09:50:00|2746|2744.5|2743.5|2742.5|2746|2745|2743|2742|3846
1628675700000|2021-08-11 09:55:00|2743|2742|2743.5|2742.5|2746|2745|2741|2740|2847
1628676000000|2021-08-11 10:00:00|2744|2743|2745.5|2744.5|2745.5|2744.5|2743.5|2742.5|2819
1628676300000|2021-08-11 10:05:00|2745|2744|2748.5|2747.5|2749|2748.5|2744|2743.5|1724
1628676600000|2021-08-11 10:10:00|2748|2747|2745|2744.5|2749.5|2748.5|2744.5|2743.5|2383
1628676900000|2021-08-11 10:15:00|2745.5|2745|2746|2745|2746.5|2745.5|2743|2742|5048
1628677200000|2021-08-11 10:20:00|2746.5|2745.5|2746.5|2746|2748.5|2748|2746|2745|4817
1628677500000|2021-08-11 10:25:00|2747|2746.5|2746|2745|2747.5|2747|2745|2744|6214
1628677800000|2021-08-11 10:30:00|2745.5|2744.5|2746.5|2745.5|2749|2748|2745.5|2744.5|4681
1628678100000|2021-08-11 10:35:00|2746|2745|2747.5|2746.5|2748|2747|2744|2743|5621
1628678400000|2021-08-11 10:40:00|2747|2746|2747.5|2746.5|2749|2748.5|2746|2745|3228
1628678700000|2021-08-11 10:45:00|2747|2747|2747|2746|2747|2747|2745.5|2744.5|2752
1628679000000|2021-08-11 10:50:00|2746.5|2745.5|2742|2741.5|2746.5|2745.5|2741.5|2740.5|6519
1628679300000|2021-08-11 10:55:00|2741.5|2741|2741|2740.5|2743.5|2742.5|2740.5|2740|3133
1628679600000|2021-08-11 11:00:00|2741.5|2740|2743.5|2742.5|2744.5|2743.5|2741|2740|1322
1628679900000|2021-08-11 11:05:00|2743|2742|2743|2742|2744|2743|2742.5|2742|2042
1628680200000|2021-08-11 11:10:00|2742.5|2742.5|2750|2749.5|2751|2750|2742.5|2742.5|11761
1628680500000|2021-08-11 11:15:00|2749.5|2749|2750.5|2750|2751|2750.5|2749|2748.5|6374
1628680800000|2021-08-11 11:20:00|2750|2749.5|2752|2751.5|2753.5|2752.5|2750|2749.5|8049
1628681100000|2021-08-11 11:25:00|2752.5|2752|2749|2748|2753|2752.5|2748.5|2747.5|5931
1628681400000|2021-08-11 11:30:00|2748.5|2747.5|2749|2748.5|2751.5|2750.5|2748.5|2747.5|11451
1628681700000|2021-08-11 11:35:00|2749.5|2749|2751|2750.5|2752|2751.5|2749.5|2748.5|3147
1628682000000|2021-08-11 11:40:00|2751.5|2750|2751|2750.5|2751.5|2750.5|2749|2748.5|6373
1628682300000|2021-08-11 11:45:00|2750.5|2750|2750|2749.5|2752|2751.5|2748.5|2747.5|6894
1628682600000|2021-08-11 11:50:00|2750.5|2750|2748|2747|2753|2752|2748|2747|2883
1628682900000|2021-08-11 11:55:00|2747.5|2747.5|2748|2747.5|2750|2749.5|2747.5|2746.5|5860
1628683200000|2021-08-11 12:00:00|2748.5|2748|2746.5|2746|2749.5|2748.5|2746.5|2745.5|11110
1628683500000|2021-08-11 12:05:00|2747|2746.5|2744.5|2744|2747|2746.5|2744|2743|9205
1628683800000|2021-08-11 12:10:00|2745|2744.5|2745|2744.5|2746.5|2746|2744|2743|24336
1628684100000|2021-08-11 12:15:00|2744.5|2744|2744.5|2744|2745.5|2744.5|2744|2743|9211
1628684400000|2021-08-11 12:20:00|2745|2744.5|2745.5|2745|2746|2745.5|2744|2743.5|12154
1628684700000|2021-08-11 12:25:00|2745|2744.5|2743|2742.5|2745.5|2745|2742|2741|8331
1628685000000|2021-08-11 12:30:00|2743.5|2743|2751|2750|2758|2757|2738|2736|81533
1628685300000|2021-08-11 12:35:00|2750.5|2749.5|2749|2748.5|2752|2751.5|2742.5|2741.5|10120
1628685600000|2021-08-11 12:40:00|2749.5|2748|2749|2748|2752.5|2751|2748|2747|5612
1628685900000|2021-08-11 12:45:00|2748.5|2747.5|2745|2743.5|2750|2748.5|2742.5|2741.5|22597
1628686200000|2021-08-11 12:50:00|2744.5|2744|2749.5|2748.5|2749.5|2749|2744.5|2743.5|13988
1628686500000|2021-08-11 12:55:00|2749|2748|2750|2749.5|2751|2750|2745.5|2745|8019
1628686800000|2021-08-11 13:00:00|2750.5|2749|2758|2757.5|2759|2758|2750|2748.5|11435
1628687100000|2021-08-11 13:05:00|2757.5|2757|2759|2758|2760|2759.5|2757.5|2756.5|12473
1628687400000|2021-08-11 13:10:00|2758.5|2757.5|2759.5|2759|2760|2759|2757.5|2756.5|11118
1628687700000|2021-08-11 13:15:00|2759|2758.5|2757.5|2757|2759.5|2759|2756|2755|11575
1628688000000|2021-08-11 13:20:00|2757|2756.5|2757.5|2757|2758.5|2757.5|2756|2755|4589
1628688300000|2021-08-11 13:25:00|2758|2757.5|2755|2754.5|2758|2757.5|2754|2753.5|8108
1628688600000|2021-08-11 13:30:00|2755.5|2754|2743|2742|2757|2756|2743|2742|23872
1628688900000|2021-08-11 13:35:00|2743.5|2743|2749.5|2748.5|2752|2750.5|2741.5|2741|20178
1628689200000|2021-08-11 13:40:00|2749|2748|2756|2755|2756.5|2755.5|2746|2745|14635
1628689500000|2021-08-11 13:45:00|2756.5|2755.5|2763|2762|2764|2763|2755.5|2754.5|34022
1628689800000|2021-08-11 13:50:00|2763.5|2762.5|2759.5|2759|2764.5|2763.5|2758|2757.5|11008
1628690100000|2021-08-11 13:55:00|2759|2758.5|2762|2761|2762|2761|2755.5|2754.5|9101
1628690400000|2021-08-11 14:00:00|2762.5|2761.5|2753|2752|2763|2762|2752|2750.5|10274
1628690700000|2021-08-11 14:05:00|2753.5|2752.5|2755|2754|2756|2754.5|2751.5|2750.5|14705
1628691000000|2021-08-11 14:10:00|2754.5|2753.5|2758.5|2758|2760.5|2760|2753.5|2752.5|9252
1628691300000|2021-08-11 14:15:00|2758|2757.5|2758.5|2757.5|2759.5|2758.5|2754|2753|13618
1628691600000|2021-08-11 14:20:00|2758|2757|2753.5|2753|2760|2759|2751.5|2750.5|21257
1628691900000|2021-08-11 14:25:00|2754|2752.5|2757|2756|2757|2756|2753.5|2752|7725
1628692200000|2021-08-11 14:30:00|2757.5|2755.5|2755|2754|2758|2757.5|2753|2752|14122
1628692500000|2021-08-11 14:35:00|2754.5|2753.5|2751.5|2750.5|2754.5|2753.5|2750|2749|10762
1628692800000|2021-08-11 14:40:00|2752|2751|2761.5|2760.5|2761.5|2761|2751.5|2751|34925
1628693100000|2021-08-11 14:45:00|2762|2761|2760|2759.5|2762|2761.5|2759.5|2758.5|11591
1628693400000|2021-08-11 14:50:00|2759.5|2759|2760.5|2760|2760.5|2760|2756.5|2755.5|14395
1628693700000|2021-08-11 14:55:00|2760|2759.5|2760|2759.5|2760.5|2760|2757|2756.5|12178
1628694000000|2021-08-11 15:00:00|2760.5|2760|2759.5|2758.5|2760.5|2760|2756.5|2756|19329
1628694300000|2021-08-11 15:05:00|2759|2759.5|2759|2758.5|2760|2759.5|2758|2757.5|9884
1628694600000|2021-08-11 15:10:00|2759.5|2759|2762.5|2762|2763|2762|2757.5|2757|19303
1628694900000|2021-08-11 15:15:00|2762|2761.5|2763.5|2763|2764|2763.5|2760.5|2759.5|26326
1628695200000|2021-08-11 15:20:00|2764|2763.5|2767|2766|2767|2766.5|2763.5|2763|30268
1628695500000|2021-08-11 15:25:00|2766.5|2765.5|2764|2763|2768|2767|2764|2763|42355
1628751600000|2021-08-12 07:00:00|2760|2759.5|2759.5|2757|2767|2765|2754.5|2752.5|39036
1628751900000|2021-08-12 07:05:00|2760|2757.5|2756|2754.5|2763.5|2761|2755|2753.5|13349
1628752200000|2021-08-12 07:10:00|2756.5|2755|2751.5|2749.5|2757|2755.5|2749.5|2747.5|17736
1628752500000|2021-08-12 07:15:00|2751|2749|2749.5|2748|2753|2752|2746|2745.5|9618
1628752800000|2021-08-12 07:20:00|2750|2748.5|2748|2746.5|2753|2752.5|2747|2746|15233
1628753100000|2021-08-12 07:25:00|2748.5|2747|2752|2751|2755|2754.5|2748.5|2747|7618
1628753400000|2021-08-12 07:30:00|2752.5|2751.5|2749.5|2748.5|2754|2753|2749|2748.5|8920
1628753700000|2021-08-12 07:35:00|2749|2747.5|2749.5|2748.5|2751|2750|2746.5|2745.5|10314
1628754000000|2021-08-12 07:40:00|2749|2748|2748|2747|2754|2753|2747.5|2746.5|8359
1628754300000|2021-08-12 07:45:00|2747.5|2746.5|2751.5|2750|2753|2751.5|2747|2746|4954
1628754600000|2021-08-12 07:50:00|2751|2750.5|2751.5|2750.5|2753|2752|2749|2748|11725
1628754900000|2021-08-12 07:55:00|2752|2751|2749.5|2748.5|2754.5|2753.5|2748.5|2748|9964
1628755200000|2021-08-12 08:00:00|2750|2749|2750|2749.5|2751|2750.5|2746.5|2745.5|4456
1628755500000|2021-08-12 08:05:00|2750.5|2750|2752|2751|2753.5|2752.5|2749|2748|4747
1628755800000|2021-08-12 08:10:00|2751.5|2750.5|2750|2749|2751.5|2750.5|2748.5|2747.5|7956
1628756100000|2021-08-12 08:15:00|2749.5|2749.5|2749.5|2748.5|2751.5|2750.5|2748|2747.5|7677
1628756400000|2021-08-12 08:20:00|2750|2749|2754|2753|2754.5|2753.5|2750|2749|11761
1628756700000|2021-08-12 08:25:00|2754.5|2753.5|2750.5|2750|2755|2754|2750|2749.5|4457
1628757000000|2021-08-12 08:30:00|2751|2749.5|2752|2751|2753|2752|2749.5|2749|5013
1628757300000|2021-08-12 08:35:00|2751.5|2750.5|2751.5|2751|2753|2752|2749.5|2749|9024
1628757600000|2021-08-12 08:40:00|2751|2750.5|2751|2750|2754|2753|2749|2748.5|14325
1628757900000|2021-08-12 08:45:00|2750.5|2749.5|2752.5|2752|2752.5|2752|2749|2748.5|9744
1628758200000|2021-08-12 08:50:00|2752|2751.5|2756.5|2756|2758|2757|2752|2751|6584
1628758500000|2021-08-12 08:55:00|2756|2755.5|2757|2756|2759.5|2759|2755.5|2754.5|11143
1628758800000|2021-08-12 09:00:00|2757.5|2756.5|2761|2760.5|2761.5|2760.5|2755.5|2755|8121
1628759100000|2021-08-12 09:05:00|2761.5|2761|2763|2762|2763.5|2762.5|2759.5|2759|2866
1628759400000|2021-08-12 09:10:00|2762.5|2761.5|2762.5|2761.5|2763|2762|2758.5|2757.5|3382
1628759700000|2021-08-12 09:15:00|2762|2761|2766.5|2766|2766.5|2766|2761.5|2761|5873
1628760000000|2021-08-12 09:20:00|2767|2766.5|2767.5|2766.5|2770|2769|2766.5|2765.5|14246
1628760300000|2021-08-12 09:25:00|2768|2767|2768.5|2768|2771|2770.5|2768|2767|12805
1628760600000|2021-08-12 09:30:00|2769|2767.5|2763.5|2763|2769|2768|2763|2762|12449
1628760900000|2021-08-12 09:35:00|2764|2763.5|2765|2764|2765.5|2765|2762|2761.5|11922
1628761200000|2021-08-12 09:40:00|2765.5|2764.5|2767.5|2767|2768.5|2767.5|2765|2764|5197
1628761500000|2021-08-12 09:45:00|2767|2766.5|2766.5|2766|2770|2769|2766|2765|15014
1628761800000|2021-08-12 09:50:00|2766|2765.5|2761.5|2761|2766|2765.5|2761.5|2761|5536
1628762100000|2021-08-12 09:55:00|2762|2760.5|2762.5|2761.5|2762.5|2761.5|2759.5|2759|6086
1628762400000|2021-08-12 10:00:00|2762|2762|2762|2761.5|2766|2765|2761.5|2760.5|6439
1628762700000|2021-08-12 10:05:00|2762.5|2762|2760.5|2760|2764.5|2763.5|2760|2759.5|5029
1628763000000|2021-08-12 10:10:00|2761|2759.5|2763|2762.5|2764|2763|2760|2759|3230
1628763300000|2021-08-12 10:15:00|2762.5|2762|2761|2760|2763|2762|2759.5|2759|1993
1628763600000|2021-08-12 10:20:00|2761.5|2760.5|2760.5|2759.5|2762|2761|2759|2758|2730
1628763900000|2021-08-12 10:25:00|2760|2759|2758.5|2758|2760.5|2759.5|2757.5|2756.5|2065
1628764200000|2021-08-12 10:30:00|2758|2757.5|2756|2755.5|2759|2758|2756|2755|2053
1628764500000|2021-08-12 10:35:00|2755.5|2755|2758.5|2758|2758.5|2758|2754.5|2754|5802
1628764800000|2021-08-12 10:40:00|2759|2758.5|2762|2761|2763|2762.5|2759|2758|5051
1628765100000|2021-08-12 10:45:00|2761|2760.5|2759|2758.5|2761.5|2761|2759|2758.5|4156
1628765400000|2021-08-12 10:50:00|2758.5|2758|2760|2759|2760.5|2760|2757.5|2756.5|3285
1628765700000|2021-08-12 10:55:00|2759.5|2758.5|2759.5|2759|2760|2759|2755.5|2755|6133
1628766000000|2021-08-12 11:00:00|2759|2758.5|2759.5|2758.5|2761.5|2760.5|2758.5|2758|4022
1628766300000|2021-08-12 11:05:00|2759|2759|2763|2762|2763|2762|2759|2758.5|3910
1628766600000|2021-08-12 11:10:00|2762.5|2761.5|2763|2762|2763.5|2762.5|2762|2761|5050
1628766900000|2021-08-12 11:15:00|2762.5|2762.5|2764|2763|2766|2765|2762.5|2762.5|3400
1628767200000|2021-08-12 11:20:00|2764.5|2763.5|2764|2763|2765|2764|2762.5|2762|3718
1628767500000|2021-08-12 11:25:00|2763.5|2763.5|2764|2763|2765|2764|2762.5|2762|2477
1628767800000|2021-08-12 11:30:00|2763.5|2762.5|2766.5|2765.5|2766.5|2765.5|2762|2761|5510
1628768100000|2021-08-12 11:35:00|2766|2765|2765.5|2764.5|2767|2766|2765|2764.5|2228
1628768400000|2021-08-12 11:40:00|2765|2764|2766.5|2765.5|2766.5|2765.5|2764|2763.5|2220
1628768700000|2021-08-12 11:45:00|2767|2766|2765.5|2764.5|2767.5|2767|2765|2764|5711
1628769000000|2021-08-12 11:50:00|2766|2765|2762|2761|2766|2765|2762|2761|6860
1628769300000|2021-08-12 11:55:00|2762.5|2761.5|2762.5|2761.5|2763.5|2762.5|2762|2761|5420
1628769600000|2021-08-12 12:00:00|2763|2762|2763|2762.5|2765|2764|2762|2761.5|3162
1628769900000|2021-08-12 12:05:00|2762.5|2762|2759.5|2758.5|2763|2762|2758.5|2758|3055
1628770200000|2021-08-12 12:10:00|2760|2759|2759.5|2758.5|2763|2762|2759|2758.5|4044
1628770500000|2021-08-12 12:15:00|2760|2759|2759|2758|2760.5|2759.5|2756|2755.5|6578
1628770800000|2021-08-12 12:20:00|2758.5|2757.5|2755|2754.5|2759.5|2758.5|2755|2754.5|3712
1628771100000|2021-08-12 12:25:00|2755.5|2755|2759.5|2758.5|2760|2759|2755.5|2754.5|4602
1628771400000|2021-08-12 12:30:00|2759|2759|2764|2763|2766|2765|2759|2759|14902
1628771700000|2021-08-12 12:35:00|2764.5|2763.5|2762.5|2762|2767.5|2766.5|2762.5|2762|6938
1628772000000|2021-08-12 12:40:00|2762|2761.5|2765|2764|2766|2765|2761|2760|5655
1628772300000|2021-08-12 12:45:00|2764.5|2764.5|2761.5|2761|2765|2764.5|2759.5|2758.5|7255
1628772600000|2021-08-12 12:50:00|2762|2760.5|2760.5|2759.5|2765.5|2764.5|2760|2759|5401
1628772900000|2021-08-12 12:55:00|2760|2760|2760.5|2760|2765|2764|2759|2758.5|19529
1628773200000|2021-08-12 13:00:00|2761|2760.5|2760|2759|2762.5|2762|2757.5|2756.5|8909
1628773500000|2021-08-12 13:05:00|2759.5|2758.5|2764|2763.5|2764.5|2763.5|2758.5|2757.5|10260
1628773800000|2021-08-12 13:10:00|2764.5|2763|2763|2762.5|2767.5|2766.5|2763|2762.5|3872
1628774100000|2021-08-12 13:15:00|2763.5|2763|2762.5|2762|2765|2764|2762|2761|3784
1628774400000|2021-08-12 13:20:00|2762|2761.5|2760|2759.5|2763|2762.5|2759.5|2759|8178
1628774700000|2021-08-12 13:25:00|2760.5|2760|2763.5|2762.5|2764.5|2763.5|2760|2759.5|5807
1628775000000|2021-08-12 13:30:00|2763|2762|2765.5|2764.5|2767.5|2766.5|2756.5|2756|37949
1628775300000|2021-08-12 13:35:00|2765|2765|2768.5|2767|2771|2770.5|2765|2764|10256
1628775600000|2021-08-12 13:40:00|2769|2767.5|2769|2768.5|2772|2771.5|2767.5|2766.5|18440
1628775900000|2021-08-12 13:45:00|2768.5|2768|2764.5|2763.5|2770|2769.5|2762|2761.5|12151
1628776200000|2021-08-12 13:50:00|2764|2763|2759|2758|2764.5|2763|2758|2757.5|8746
1628776500000|2021-08-12 13:55:00|2758.5|2757.5|2757.5|2757|2759|2757.5|2754.5|2753.5|12684
1628776800000|2021-08-12 14:00:00|2758|2757.5|2758.5|2757.5|2761|2760|2756|2755.5|13253
1628777100000|2021-08-12 14:05:00|2759|2758|2753|2752|2759.5|2758.5|2752|2751|15348
1628777400000|2021-08-12 14:10:00|2752.5|2752.5|2751|2750.5|2753|2752.5|2748.5|2748|32952
1628777700000|2021-08-12 14:15:00|2751.5|2751|2749.5|2748.5|2754.5|2753.5|2749.5|2748.5|12468
1628778000000|2021-08-12 14:20:00|2749|2748|2751|2750|2751.5|2751|2748|2747.5|17497
1628778300000|2021-08-12 14:25:00|2751.5|2750.5|2749|2748.5|2755|2754.5|2748.5|2748|17663
1628778600000|2021-08-12 14:30:00|2748.5|2748|2743|2742|2749.5|2749|2742.5|2742|16320
1628778900000|2021-08-12 14:35:00|2742.5|2742.5|2747.5|2747|2748.5|2747.5|2742|2741.5|10730
1628779200000|2021-08-12 14:40:00|2747|2746.5|2750.5|2749.5|2751.5|2750.5|2743.5|2742.5|8968
1628779500000|2021-08-12 14:45:00|2750|2749|2749|2748|2750|2749.5|2748|2747.5|7000
1628779800000|2021-08-12 14:50:00|2748.5|2748.5|2744|2743|2750|2749.5|2743|2742.5|10965
1628780100000|2021-08-12 14:55:00|2743.5|2742.5|2741|2740.5|2745|2744.5|2739.5|2738.5|52652
1628780400000|2021-08-12 15:00:00|2741.5|2741|2742|2741.5|2742.5|2742|2738.5|2738|11569
1628780700000|2021-08-12 15:05:00|2742.5|2742|2740.5|2740|2743.5|2742.5|2738|2737.5|18749
1628781000000|2021-08-12 15:10:00|2740|2739.5|2746|2745.5|2746.5|2745.5|2739.5|2738.5|10192
1628781300000|2021-08-12 15:15:00|2745.5|2745|2745|2744|2745.5|2745|2744|2743.5|15986
1628781600000|2021-08-12 15:20:00|2744.5|2743.5|2745|2744.5|2745.5|2744.5|2743|2742.5|9689
1628781900000|2021-08-12 15:25:00|2744.5|2744|2747|2746|2748|2747.5|2743.5|2743|22227
1628838000000|2021-08-13 07:00:00|2746|2745|2744.5|2741.5|2750.5|2748.5|2738|2736|32911
1628838300000|2021-08-13 07:05:00|2744|2742|2750.5|2748.5|2752|2750.5|2744|2742|17261
1628838600000|2021-08-13 07:10:00|2750|2748|2748|2746.5|2752.5|2751|2747|2745.5|7837
1628838900000|2021-08-13 07:15:00|2748.5|2747|2748|2747.5|2752.5|2751.5|2746.5|2745.5|5332
1628839200000|2021-08-13 07:20:00|2747.5|2747|2745|2743.5|2748|2747|2741|2739.5|19286
1628839500000|2021-08-13 07:25:00|2744.5|2744|2747.5|2746.5|2748|2747|2741|2740|4567
1628839800000|2021-08-13 07:30:00|2747|2746|2750|2749|2750.5|2749.5|2745.5|2744|4947
1628840100000|2021-08-13 07:35:00|2750.5|2749.5|2748.5|2747|2752|2751|2747|2746|8696
1628840400000|2021-08-13 07:40:00|2749|2748.5|2751|2749.5|2752.5|2751.5|2748.5|2747.5|4479
1628840700000|2021-08-13 07:45:00|2750.5|2750|2746.5|2746|2751|2750|2746|2745|6483
1628841000000|2021-08-13 07:50:00|2746|2745.5|2750|2748.5|2750|2748.5|2745|2744|8249
1628841300000|2021-08-13 07:55:00|2749.5|2749.5|2754|2753|2754.5|2753|2749|2748|9376
1628841600000|2021-08-13 08:00:00|2754.5|2753.5|2754|2753|2756.5|2755.5|2752.5|2752|6046
1628841900000|2021-08-13 08:05:00|2753.5|2753.5|2759|2758.5|2761|2760|2753.5|2753.5|36106
1628842200000|2021-08-13 08:10:00|2758.5|2758|2755|2754|2758.5|2758|2754.5|2753.5|4326
1628842500000|2021-08-13 08:15:00|2755.5|2754.5|2750|2749.5|2755.5|2755|2749|2748|8410
1628842800000|2021-08-13 08:20:00|2750.5|2750|2748.5|2748|2751.5|2751|2748|2747|5721
1628843100000|2021-08-13 08:25:00|2749|2748.5|2746|2745.5|2750.5|2749.5|2746|2745.5|4326
1628843400000|2021-08-13 08:30:00|2746.5|2746|2749.5|2749|2750.5|2749.5|2746|2746|4869
1628843700000|2021-08-13 08:35:00|2749|2748.5|2748|2747.5|2749|2749|2745|2744.5|8849
1628844000000|2021-08-13 08:40:00|2748.5|2747|2759.5|2758.5|2761|2760|2748.5|2747|47137
1628844300000|2021-08-13 08:45:00|2759|2758|2759.5|2759|2764.5|2763.5|2758|2757.5|14296
1628844600000|2021-08-13 08:50:00|2760|2758.5|2762|2761|2762|2761|2758.5|2757.5|4036
1628844900000|2021-08-13 08:55:00|2761.5|2761.5|2759|2758|2762.5|2762|2758|2757.5|2280
1628845200000|2021-08-13 09:00:00|2758.5|2757.5|2760|2759|2762.5|2761.5|2757|2756.5|6555
1628845500000|2021-08-13 09:05:00|2760.5|2759.5|2761|2760.5|2762|2761|2758|2757|13892
1628845800000|2021-08-13 09:10:00|2761.5|2760|2762|2761|2763|2762.5|2760|2759|5294
1628846100000|2021-08-13 09:15:00|2761.5|2760.5|2761.5|2760.5|2763|2762.5|2760.5|2759.5|3053
1628846400000|2021-08-13 09:20:00|2761|2760|2760.5|2760|2761|2760.5|2759|2758|4349
1628846700000|2021-08-13 09:25:00|2760|2759.5|2759.5|2758.5|2761|2760.5|2759|2758.5|2142
1628847000000|2021-08-13 09:30:00|2760|2759|2762|2761.5|2762|2761.5|2759|2758.5|1550
1628847300000|2021-08-13 09:35:00|2762.5|2762|2764.5|2763.5|2765|2764.5|2762|2761.5|20257
1628847600000|2021-08-13 09:40:00|2764|2763|2764.5|2764|2766.5|2765.5|2762.5|2761.5|7123
1628847900000|2021-08-13 09:45:00|2764|2763.5|2765.5|2765|2766.5|2765.5|2764|2763.5|3158
1628848200000|2021-08-13 09:50:00|2765|2764.5|2766.5|2765.5|2767|2766|2764.5|2763.5|8661
1628848500000|2021-08-13 09:55:00|2766|2766|2767.5|2766.5|2768|2767.5|2766|2766|14688
1628848800000|2021-08-13 10:00:00|2768|2767|2767.5|2767|2769|2768.5|2767|2766.5|31111
1628849100000|2021-08-13 10:05:00|2767|2766.5|2764|2763|2767.5|2767|2763|2762.5|4438
1628849400000|2021-08-13 10:10:00|2763.5|2762.5|2766.5|2766|2767|2766|2763|2762.5|3574
1628849700000|2021-08-13 10:15:00|2767|2765.5|2765|2764.5|2767|2766.5|2764.5|2764|2584
1628850000000|2021-08-13 10:20:00|2765.5|2765|2766|2765|2766|2765.5|2764|2763|9646
1628850300000|2021-08-13 10:25:00|2766.5|2765.5|2764.5|2764|2767.5|2767|2764|2763|5632
1628850600000|2021-08-13 10:30:00|2765|2764.5|2768.5|2768|2768.5|2768|2765|2764.5|4021
1628850900000|2021-08-13 10:35:00|2768|2767.5|2767|2766.5|2768|2767.5|2766.5|2766|3641
1628851200000|2021-08-13 10:40:00|2767.5|2766|2765|2764.5|2769|2768.5|2765|2764.5|9786
1628851500000|2021-08-13 10:45:00|2765.5|2765|2763.5|2763|2766.5|2765.5|2763.5|2763|9833
1628851800000|2021-08-13 10:50:00|2764|2762.5|2763.5|2762.5|2764|2763|2762.5|2762|9926
1628852100000|2021-08-13 10:55:00|2763|2762|2761|2760.5|2763.5|2762.5|2760|2759|7777
1628852400000|2021-08-13 11:00:00|2760.5|2760|2761.5|2761|2763|2762|2759.5|2759|9293
1628852700000|2021-08-13 11:05:00|2762|2761.5|2762.5|2762|2763.5|2762.5|2761.5|2761|5473
1628853000000|2021-08-13 11:10:00|2762|2761.5|2761|2760.5|2762|2761.5|2760|2759.5|7418
1628853300000|2021-08-13 11:15:00|2761.5|2761|2760.5|2760|2761.5|2761|2760|2759|26152
1628853600000|2021-08-13 11:20:00|2760|2759.5|2759.5|2759|2760.5|2759.5|2758.5|2758|8023
1628853900000|2021-08-13 11:25:00|2760|2758.5|2758.5|2758|2760|2759.5|2758|2757|2291
1628854200000|2021-08-13 11:30:00|2759|2757.5|2758.5|2757.5|2759.5|2758.5|2757|2756.5|6622
1628854500000|2021-08-13 11:35:00|2759|2758|2759|2758.5|2759.5|2758.5|2757.5|2757|10663
1628854800000|2021-08-13 11:40:00|2758.5|2758|2759|2758.5|2759.5|2758.5|2758.5|2758|6108
1628855100000|2021-08-13 11:45:00|2759.5|2759|2761|2760.5|2761.5|2760.5|2759|2759|22840
1628855400000|2021-08-13 11:50:00|2760.5|2760|2761|2760.5|2761.5|2760.5|2759.5|2758.5|29196
1628855700000|2021-08-13 11:55:00|2761.5|2761|2761|2760.5|2762.5|2761.5|2760.5|2760|11454
1628856000000|2021-08-13 12:00:00|2760.5|2760|2761.5|2761|2762|2761|2759.5|2758.5|5749
1628856300000|2021-08-13 12:05:00|2761|2760.5|2759.5|2759|2761|2760.5|2759|2758|3905
1628856600000|2021-08-13 12:10:00|2760|2759.5|2762.5|2761.5|2762.5|2762|2759|2758.5|9389
1628856900000|2021-08-13 12:15:00|2762|2762|2762.5|2761.5|2764|2763.5|2761|2760.5|15269
1628857200000|2021-08-13 12:20:00|2763|2762|2764|2763|2765|2764.5|2762.5|2761.5|6803
1628857500000|2021-08-13 12:25:00|2763.5|2763.5|2765|2764.5|2766|2765.5|2763.5|2763|4369
1628857800000|2021-08-13 12:30:00|2765.5|2765|2766.5|2765.5|2767|2766.5|2765.5|2765|3181
1628858100000|2021-08-13 12:35:00|2766|2766|2764.5|2764|2766.5|2766|2764|2763.5|4022
1628858400000|2021-08-13 12:40:00|2765|2764.5|2766.5|2765.5|2767|2766.5|2764.5|2764|17001
1628858700000|2021-08-13 12:45:00|2767|2766|2769.5|2769|2769.5|2769|2766.5|2766|27224
1628859000000|2021-08-13 12:50:00|2769|2768.5|2767|2766.5|2769.5|2769|2766.5|2766|13760
1628859300000|2021-08-13 12:55:00|2767.5|2767|2765|2764|2767.5|2767|2762.5|2762|6020
1628859600000|2021-08-13 13:00:00|2765.5|2764.5|2765|2764.5|2766|2765.5|2763.5|2762.5|8270
1628859900000|2021-08-13 13:05:00|2765.5|2765|2763.5|2763|2765.5|2765|2762.5|2762|7673
1628860200000|2021-08-13 13:10:00|2764|2763.5|2762|2761|2765|2764.5|2762|2761|3526
1628860500000|2021-08-13 13:15:00|2762.5|2761.5|2764|2763.5|2764.5|2763.5|2761.5|2761|6745
1628860800000|2021-08-13 13:20:00|2763.5|2763|2764|2763.5|2765|2764.5|2762.5|2762|3050
1628861100000|2021-08-13 13:25:00|2763.5|2763|2762.5|2762|2764|2763.5|2761|2760|7816
1628861400000|2021-08-13 13:30:00|2763|2762.5|2758.5|2758|2766.5|2766|2754.5|2753.5|22156
1628861700000|2021-08-13 13:35:00|2758|2757.5|2757|2756|2759.5|2759|2754.5|2754|5208
1628862000000|2021-08-13 13:40:00|2757.5|2756.5|2758.5|2757.5|2761|2760|2757|2756|3879
1628862300000|2021-08-13 13:45:00|2759|2758|2754.5|2753.5|2759|2758.5|2754.5|2753|16079
1628862600000|2021-08-13 13:50:00|2754|2753|2752|2751|2754|2753.5|2750|2749|23862
1628862900000|2021-08-13 13:55:00|2751.5|2750.5|2754.5|2753.5|2756|2754.5|2750.5|2750|6866
1628863200000|2021-08-13 14:00:00|2755|2754|2747|2746.5|2755.5|2754.5|2746|2745.5|20070
1628863500000|2021-08-13 14:05:00|2746.5|2746|2742|2741.5|2748.5|2747.5|2742|2741|44821
1628863800000|2021-08-13 14:10:00|2742.5|2742|2743.5|2742.5|2746|2745|2741|2740.5|16654
1628864100000|2021-08-13 14:15:00|2743|2742|2741.5|2740.5|2744.5|2743.5|2740.5|2740|9259
1628864400000|2021-08-13 14:20:00|2741|2740|2737|2736|2741.5|2741|2737|2736|14860
1628864700000|2021-08-13 14:25:00|2736.5|2736.5|2741|2740.5|2741.5|2740.5|2735|2734.5|13823
1628865000000|2021-08-13 14:30:00|2740.5|2740|2740|2739.5|2743|2742|2739|2738.5|5721
1628865300000|2021-08-13 14:35:00|2740.5|2740|2739.5|2739|2742|2741|2739|2738|13843
1628865600000|2021-08-13 14:40:00|2740|2739.5|2740.5|2739.5|2742.5|2741.5|2739|2738.5|11112
1628865900000|2021-08-13 14:45:00|2741|2740|2740.5|2739.5|2743|2742|2740|2739.5|4609
1628866200000|2021-08-13 14:50:00|2741|2740|2742|2741|2742.5|2742|2740.5|2739.5|8571
1628866500000|2021-08-13 14:55:00|2741.5|2741.5|2740.5|2739.5|2742|2741.5|2739.5|2739|5318
1628866800000|2021-08-13 15:00:00|2740|2739|2742.5|2741.5|2742.5|2742|2739|2738|4453
1628867100000|2021-08-13 15:05:00|2743|2742|2741|2740.5|2746|2745|2741|2740.5|23987
1628867400000|2021-08-13 15:10:00|2741.5|2741|2745.5|2745|2747.5|2746.5|2741|2740.5|17923
1628867700000|2021-08-13 15:15:00|2746|2744.5|2746.5|2746|2748|2747|2745|2744.5|12891
1628868000000|2021-08-13 15:20:00|2747|2746.5|2744.5|2744|2748|2747.5|2744|2743.5|54771
1628868300000|2021-08-13 15:25:00|2745|2744.5|2746.5|2745.5|2747|2746|2744.5|2743.5|19532
1629097200000|2021-08-16 07:00:00|2716.5|2710.5|2710|2708|2716.5|2714.5|2704.5|2702.5|42411
1629097500000|2021-08-16 07:05:00|2710.5|2708.5|2708|2706.5|2711|2708.5|2703|2702|17532
1629097800000|2021-08-16 07:10:00|2707.5|2706|2710.5|2709.5|2715|2713.5|2707|2706|17998
1629098100000|2021-08-16 07:15:00|2711|2709|2717.5|2716|2720|2719|2705.5|2704|21129
1629098400000|2021-08-16 07:20:00|2718|2716.5|2715|2714|2721.5|2720.5|2713|2712|22283
1629098700000|2021-08-16 07:25:00|2715.5|2714.5|2713.5|2712.5|2716.5|2715.5|2710.5|2709.5|12723
1629099000000|2021-08-16 07:30:00|2713|2712|2714.5|2713|2718.5|2717.5|2712.5|2711.5|13097
1629099300000|2021-08-16 07:35:00|2714|2713.5|2718.5|2717.5|2719.5|2718.5|2713|2712|5933
1629099600000|2021-08-16 07:40:00|2719|2718|2721.5|2720|2723|2722|2715.5|2714.5|10553
1629099900000|2021-08-16 07:45:00|2721|2719.5|2725|2724|2727.5|2726.5|2720|2719|12325
1629100200000|2021-08-16 07:50:00|2724.5|2723.5|2728.5|2727.5|2730|2729.5|2724|2723|13645
1629100500000|2021-08-16 07:55:00|2728|2728|2735.5|2734.5|2738|2737|2728|2727.5|14696
1629100800000|2021-08-16 08:00:00|2736|2735.5|2733.5|2732.5|2737|2736.5|2732|2731|13181
1629101100000|2021-08-16 08:05:00|2733|2733|2731|2730.5|2735.5|2734|2731|2730|10975
1629101400000|2021-08-16 08:10:00|2730.5|2730|2731|2730.5|2733.5|2732.5|2729|2728|6100
1629101700000|2021-08-16 08:15:00|2730.5|2730|2725|2723.5|2731|2730.5|2723.5|2722.5|23112
1629102000000|2021-08-16 08:20:00|2724.5|2724|2722|2721|2727|2726|2720.5|2720|16683
1629102300000|2021-08-16 08:25:00|2721.5|2720.5|2716.5|2715.5|2721.5|2721|2716|2715.5|20042
1629102600000|2021-08-16 08:30:00|2716|2716|2711.5|2710.5|2717.5|2716.5|2709.5|2709|25042
1629102900000|2021-08-16 08:35:00|2711|2711|2708.5|2708|2713|2712|2706.5|2705.5|11173
1629103200000|2021-08-16 08:40:00|2709|2708.5|2714.5|2714|2716|2715|2708.5|2708.5|9401
1629103500000|2021-08-16 08:45:00|2714|2713.5|2711.5|2710.5|2714.5|2713.5|2710|2709|15891
1629103800000|2021-08-16 08:50:00|2712|2711|2714|2713.5|2716|2715|2711.5|2710.5|11357
1629104100000|2021-08-16 08:55:00|2713.5|2713|2709.5|2708.5|2715|2714|2709|2708.5|9099
1629104400000|2021-08-16 09:00:00|2710|2709|2714.5|2713.5|2715|2714|2709|2708.5|4294
1629104700000|2021-08-16 09:05:00|2714|2713|2711.5|2711|2714.5|2713.5|2710.5|2710|8221
1629105000000|2021-08-16 09:10:00|2712|2711.5|2718.5|2718|2720|2719|2711.5|2711.5|14496
1629105300000|2021-08-16 09:15:00|2718|2717.5|2719|2718|2720|2719.5|2717.5|2717|4474
1629105600000|2021-08-16 09:20:00|2719.5|2718.5|2717.5|2716.5|2720|2719.5|2714.5|2714|3443
1629105900000|2021-08-16 09:25:00|2717|2716|2715.5|2714.5|2717.5|2716.5|2713|2712.5|6345
1629106200000|2021-08-16 09:30:00|2715|2715|2718|2717|2720|2719.5|2715|2714.5|5985
1629106500000|2021-08-16 09:35:00|2717.5|2716.5|2715.5|2714.5|2718|2717|2714|2713|6407
1629106800000|2021-08-16 09:40:00|2716|2715|2717|2716|2718.5|2717|2715|2714|4299
1629107100000|2021-08-16 09:45:00|2717.5|2716.5|2713|2712|2717.5|2717|2712.5|2712|8164
1629107400000|2021-08-16 09:50:00|2712.5|2712.5|2714|2713|2714.5|2714|2712|2711.5|5319
1629107700000|2021-08-16 09:55:00|2714.5|2714|2714.5|2713.5|2718|2717|2714|2713.5|4410
1629108000000|2021-08-16 10:00:00|2714|2714|2716|2715|2718.5|2717.5|2714|2713.5|6107
1629108300000|2021-08-16 10:05:00|2715.5|2714.5|2712|2711|2715.5|2714.5|2711.5|2711|5542
1629108600000|2021-08-16 10:10:00|2711.5|2710.5|2709.5|2708.5|2712|2710.5|2708.5|2708|5424
1629108900000|2021-08-16 10:15:00|2710|2709|2711|2710|2711|2710|2707.5|2706.5|5961
1629109200000|2021-08-16 10:20:00|2710.5|2709.5|2708.5|2707.5|2710.5|2709.5|2706|2705|4813
1629109500000|2021-08-16 10:25:00|2709|2708|2707.5|2706.5|2711|2710|2706.5|2705.5|10104
1629109800000|2021-08-16 10:30:00|2708|2707|2712|2711.5|2713.5|2712.5|2706.5|2705.5|5581
1629110100000|2021-08-16 10:35:00|2712.5|2711|2712|2711|2713|2712|2709.5|2709|5754
1629110400000|2021-08-16 10:40:00|2712.5|2711.5|2714|2713.5|2716.5|2715.5|2712|2711.5|2483
1629110700000|2021-08-16 10:45:00|2713.5|2713|2717.5|2716.5|2718.5|2717.5|2713|2712.5|5107
1629111000000|2021-08-16 10:50:00|2718|2717|2721|2720.5|2722|2721|2717.5|2716.5|6234
1629111300000|2021-08-16 10:55:00|2721.5|2721|2717.5|2717|2723|2722|2717.5|2717|5323
1629111600000|2021-08-16 11:00:00|2718|2717.5|2715.5|2714.5|2720|2719|2715.5|2714|6480
1629111900000|2021-08-16 11:05:00|2715|2714|2721.5|2720.5|2721.5|2720.5|2715|2714|2517
1629112200000|2021-08-16 11:10:00|2722|2721|2721.5|2721|2723|2722.5|2720.5|2719.5|4978
1629112500000|2021-08-16 11:15:00|2722|2721.5|2722.5|2722|2725|2724|2721.5|2720.5|3031
1629112800000|2021-08-16 11:20:00|2722|2721.5|2720|2719.5|2722.5|2721.5|2719|2718.5|3707
1629113100000|2021-08-16 11:25:00|2720.5|2719|2723|2722|2723.5|2722.5|2719.5|2718.5|3106
1629113400000|2021-08-16 11:30:00|2722.5|2722.5|2718.5|2717.5|2724.5|2723.5|2718.5|2717.5|3453
1629113700000|2021-08-16 11:35:00|2719|2718|2718|2717.5|2720|2719|2718|2717|2120
1629114000000|2021-08-16 11:40:00|2718.5|2718|2716|2715.5|2719|2718.5|2716|2715.5|16052
1629114300000|2021-08-16 11:45:00|2716.5|2715|2718.5|2717.5|2719|2718.5|2716|2715|2359
1629114600000|2021-08-16 11:50:00|2719|2718|2720|2719|2721|2720|2719|2718|5110
1629114900000|2021-08-16 11:55:00|2720.5|2719.5|2718.5|2717.5|2721|2720|2717.5|2716.5|3395
1629115200000|2021-08-16 12:00:00|2718|2717|2711.5|2711|2718|2717|2711|2710|12413
1629115500000|2021-08-16 12:05:00|2712|2711.5|2713|2712|2713|2712|2710|2709|5081
1629115800000|2021-08-16 12:10:00|2712.5|2712.5|2714|2713.5|2715.5|2714.5|2711|2710.5|3126
1629116100000|2021-08-16 12:15:00|2713.5|2713|2712|2711|2714|2713.5|2710.5|2710|8638
1629116400000|2021-08-16 12:20:00|2711.5|2710.5|2714.5|2713.5|2716.5|2715.5|2710.5|2710|7710
1629116700000|2021-08-16 12:25:00|2714|2713|2713.5|2713|2717.5|2716.5|2713.5|2712.5|2439
1629117000000|2021-08-16 12:30:00|2714|2712.5|2711|2710|2714|2713.5|2709.5|2708.5|6640
1629117300000|2021-08-16 12:35:00|2711.5|2710.5|2714.5|2713.5|2715|2714.5|2710|2709.5|4133
1629117600000|2021-08-16 12:40:00|2714|2713|2712|2711|2716|2715.5|2711.5|2710.5|3253
1629117900000|2021-08-16 12:45:00|2712.5|2711.5|2714.5|2713.5|2715|2714|2711.5|2710.5|7417
1629118200000|2021-08-16 12:50:00|2715|2713|2715.5|2714.5|2717.5|2716.5|2713.5|2713|12503
1629118500000|2021-08-16 12:55:00|2715|2714|2712|2711|2715.5|2714.5|2712|2711|4175
1629118800000|2021-08-16 13:00:00|2712.5|2711.5|2709|2708|2713.5|2712.5|2709|2708|4893
1629119100000|2021-08-16 13:05:00|2708.5|2708.5|2709|2708.5|2710|2709.5|2707|2706|15515
1629119400000|2021-08-16 13:10:00|2709.5|2709|2713.5|2712.5|2713.5|2712.5|2708|2707.5|7232
1629119700000|2021-08-16 13:15:00|2713|2712|2710|2709|2713|2712|2709.5|2708.5|7510
1629120000000|2021-08-16 13:20:00|2710.5|2709.5|2707.5|2706.5|2710.5|2710|2706.5|2706|15115
1629120300000|2021-08-16 13:25:00|2707|2706|2708|2707.5|2712.5|2711.5|2707|2706|21509
1629120600000|2021-08-16 13:30:00|2707.5|2707|2693.5|2692.5|2708.5|2708|2693|2692|83570
1629120900000|2021-08-16 13:35:00|2692.5|2692|2692.5|2691.5|2694.5|2693.5|2689|2688|22268
1629121200000|2021-08-16 13:40:00|2692|2691|2693|2692.5|2694.5|2693.5|2688|2687.5|14164
1629121500000|2021-08-16 13:45:00|2693.5|2692|2689.5|2688.5|2694|2693|2686.5|2686|21301
1629121800000|2021-08-16 13:50:00|2689|2688|2689.5|2688.5|2691|2690|2686|2685.5|15005
1629122100000|2021-08-16 13:55:00|2689|2688|2691|2690|2692.5|2691.5|2686|2685|12615
1629122400000|2021-08-16 14:00:00|2690.5|2689.5|2699|2698|2699.5|2698.5|2688.5|2688|32541
1629122700000|2021-08-16 14:05:00|2698.5|2698.5|2705|2704|2707|2706|2696.5|2696|32881
1629123000000|2021-08-16 14:10:00|2704.5|2704.5|2712.5|2711.5|2714.5|2713.5|2703.5|2702.5|16945
1629123300000|2021-08-16 14:15:00|2712|2712|2703|2702|2712.5|2712|2702.5|2701.5|31089
1629123600000|2021-08-16 14:20:00|2702.5|2702.5|2693.5|2692.5|2705.5|2704.5|2693|2692|15235
1629123900000|2021-08-16 14:25:00|2694|2693|2693|2692|2696.5|2695|2689.5|2688.5|12406
1629124200000|2021-08-16 14:30:00|2693.5|2692.5|2693|2691.5|2700|2698.5|2692|2691|15863
1629124500000|2021-08-16 14:35:00|2692.5|2691|2698|2697|2698.5|2697.5|2692|2691|9556
1629124800000|2021-08-16 14:40:00|2697.5|2696.5|2698|2697|2701.5|2701|2696.5|2695.5|10108
1629125100000|2021-08-16 14:45:00|2698.5|2698|2694.5|2693.5|2698.5|2698|2694|2693.5|38397
1629125400000|2021-08-16 14:50:00|2694|2694|2697|2696.5|2699.5|2698.5|2694|2694|13852
1629125700000|2021-08-16 14:55:00|2697.5|2696|2698.5|2698|2700.5|2699.5|2697|2696|10683
1629126000000|2021-08-16 15:00:00|2698|2697.5|2697.5|2697|2703|2702|2697|2696|19654
1629126300000|2021-08-16 15:05:00|2697|2696.5|2697.5|2697|2700|2699|2696.5|2696|8953
1629126600000|2021-08-16 15:10:00|2698|2697.5|2696|2695|2699.5|2698.5|2694.5|2693.5|17475
1629126900000|2021-08-16 15:15:00|2696.5|2695.5|2703|2702.5|2703.5|2702.5|2696.5|2695.5|24335
1629127200000|2021-08-16 15:20:00|2704|2702|2705|2704.5|2705.5|2705|2702.5|2702|20335
1629127500000|2021-08-16 15:25:00|2704.5|2704|2700.5|2700|2705|2704.5|2700.5|2699.5|30976
1629183600000|2021-08-17 07:00:00|2680|2677|2665.5|2663.5|2680|2677|2665.5|2663|49447
1629183900000|2021-08-17 07:05:00|2665|2662.5|2659|2657|2665|2663|2656|2655|47655
1629184200000|2021-08-17 07:10:00|2658.5|2656.5|2647.5|2645.5|2658.5|2656.5|2641.5|2640|95686
1629184500000|2021-08-17 07:15:00|2647|2646|2655|2653.5|2655|2654|2643|2641.5|22550
1629184800000|2021-08-17 07:20:00|2654.5|2654|2655|2654|2657.5|2656.5|2653.5|2652|27949
1629185100000|2021-08-17 07:25:00|2655.5|2654.5|2659|2658|2662.5|2661|2650|2649|13468
1629185400000|2021-08-17 07:30:00|2659.5|2658.5|2666|2665|2667.5|2666.5|2659.5|2658|19343
1629185700000|2021-08-17 07:35:00|2666.5|2665.5|2668|2667|2669|2668|2666|2665.5|5293
1629186000000|2021-08-17 07:40:00|2668.5|2667.5|2671|2670|2671|2670.5|2666.5|2666|8858
1629186300000|2021-08-17 07:45:00|2671.5|2670.5|2671|2670|2672|2671|2669.5|2669|12631
1629186600000|2021-08-17 07:50:00|2670.5|2670.5|2662|2661|2670.5|2670.5|2661|2660|12397
1629186900000|2021-08-17 07:55:00|2661.5|2660.5|2658.5|2657.5|2663.5|2662.5|2657.5|2657|9084
1629187200000|2021-08-17 08:00:00|2658|2657|2655|2654|2663|2662|2654.5|2654|10490
1629187500000|2021-08-17 08:05:00|2654.5|2653.5|2649|2648|2655|2654|2647|2646|11868
1629187800000|2021-08-17 08:10:00|2649.5|2648.5|2647|2646.5|2650|2649|2646|2645.5|27065
1629188100000|2021-08-17 08:15:00|2647.5|2646|2645|2644.5|2649|2648.5|2645|2644|35695
1629188400000|2021-08-17 08:20:00|2644.5|2644|2646|2645|2646.5|2645.5|2639|2638|64417
1629188700000|2021-08-17 08:25:00|2645.5|2645.5|2645.5|2644.5|2646|2645.5|2642.5|2641.5|21221
1629189000000|2021-08-17 08:30:00|2645|2645|2644.5|2643.5|2647|2646|2643.5|2642.5|12763
1629189300000|2021-08-17 08:35:00|2644|2643|2643|2642.5|2645|2644.5|2641.5|2641|12415
1629189600000|2021-08-17 08:40:00|2642.5|2642|2645.5|2644.5|2646.5|2645.5|2642.5|2641.5|18503
1629189900000|2021-08-17 08:45:00|2645|2644|2644|2643|2647|2646|2643|2642.5|10167
1629190200000|2021-08-17 08:50:00|2643.5|2642.5|2647.5|2647|2647.5|2647|2641|2640.5|28720
1629190500000|2021-08-17 08:55:00|2648|2646.5|2647|2646.5|2648|2647.5|2646|2645.5|11243
1629190800000|2021-08-17 09:00:00|2647.5|2646|2646.5|2645.5|2650.5|2649.5|2646|2645|10967
1629191100000|2021-08-17 09:05:00|2647|2646|2651.5|2650.5|2652|2651|2644|2643|17324
1629191400000|2021-08-17 09:10:00|2651|2650|2644|2643.5|2651|2650|2644|2643|12110
1629191700000|2021-08-17 09:15:00|2644.5|2644|2644|2643.5|2645.5|2645|2642.5|2642|7318
1629192000000|2021-08-17 09:20:00|2644.5|2644|2646|2645|2647.5|2647|2644|2643.5|17388
1629192300000|2021-08-17 09:25:00|2646.5|2645.5|2650.5|2649.5|2651|2650|2646|2644.5|7954
1629192600000|2021-08-17 09:30:00|2650|2649|2647|2646.5|2650.5|2650|2646|2645.5|6382
1629192900000|2021-08-17 09:35:00|2647.5|2647|2648.5|2647.5|2649|2648|2646|2645.5|9641
1629193200000|2021-08-17 09:40:00|2649|2648|2647|2646|2649|2648|2645|2644|9335
1629193500000|2021-08-17 09:45:00|2647.5|2646.5|2647|2646|2649|2648|2644|2643.5|4734
1629193800000|2021-08-17 09:50:00|2646.5|2645.5|2642.5|2641.5|2647|2646|2642|2641|29136
1629194100000|2021-08-17 09:55:00|2643|2642|2643.5|2643|2646.5|2645.5|2643|2642|8577
1629194400000|2021-08-17 10:00:00|2643|2642.5|2638.5|2637.5|2643.5|2643|2634|2633|41422
1629194700000|2021-08-17 10:05:00|2638|2637|2643.5|2642.5|2645|2644|2638|2637|8463
1629195000000|2021-08-17 10:10:00|2644|2643|2645|2644|2647|2646|2644|2643|6450
1629195300000|2021-08-17 10:15:00|2645.5|2644.5|2643|2642|2647.5|2646.5|2641|2640|16469
1629195600000|2021-08-17 10:20:00|2642.5|2641.5|2642.5|2641.5|2644.5|2643.5|2640.5|2639.5|8319
1629195900000|2021-08-17 10:25:00|2642|2642|2641|2640|2646|2645.5|2640|2639|29131
1629196200000|2021-08-17 10:30:00|2640.5|2639.5|2640|2639|2643|2642|2639.5|2639|13998
1629196500000|2021-08-17 10:35:00|2640.5|2639.5|2638.5|2637.5|2641.5|2640.5|2636|2635.5|17026
1629196800000|2021-08-17 10:40:00|2639|2638|2636|2635.5|2639.5|2638.5|2635.5|2635|17731
1629197100000|2021-08-17 10:45:00|2636.5|2636|2636|2635|2639|2638|2635.5|2635|14619
1629197400000|2021-08-17 10:50:00|2636.5|2635.5|2635|2634|2636.5|2635.5|2632.5|2632|13043
1629197700000|2021-08-17 10:55:00|2635.5|2634.5|2636|2635|2637.5|2636.5|2633.5|2632.5|8159
1629198000000|2021-08-17 11:00:00|2635.5|2635.5|2633.5|2632.5|2636.5|2635.5|2633|2632|11237
1629198300000|2021-08-17 11:05:00|2633|2632|2633.5|2633|2635.5|2635|2631.5|2630.5|7357
1629198600000|2021-08-17 11:10:00|2633|2632.5|2632.5|2631.5|2636.5|2635.5|2632|2631|14501
1629198900000|2021-08-17 11:15:00|2632|2632|2633|2632|2633|2632|2627.5|2626.5|20336
1629199200000|2021-08-17 11:20:00|2633.5|2632.5|2630|2629.5|2635|2634|2629.5|2628.5|11657
1629199500000|2021-08-17 11:25:00|2629.5|2629|2631|2630.5|2631.5|2630.5|2628|2627.5|23918
1629199800000|2021-08-17 11:30:00|2631.5|2630|2630|2629|2631.5|2631|2629|2628|14356
1629200100000|2021-08-17 11:35:00|2629.5|2628.5|2627|2626.5|2630.5|2630|2627|2626.5|10592
1629200400000|2021-08-17 11:40:00|2627.5|2627|2627|2626|2629|2628|2626|2625|23470
1629200700000|2021-08-17 11:45:00|2627.5|2627|2630.5|2629.5|2630.5|2630|2626|2625.5|9793
1629201000000|2021-08-17 11:50:00|2630|2629|2628.5|2628|2630.5|2629.5|2627.5|2627|9300
1629201300000|2021-08-17 11:55:00|2629|2627.5|2628.5|2628|2630.5|2629.5|2626|2625.5|38444
1629201600000|2021-08-17 12:00:00|2628|2627.5|2629|2628|2629.5|2629|2627|2626.5|16683
1629201900000|2021-08-17 12:05:00|2628.5|2628.5|2629.5|2628.5|2630|2629.5|2627|2626.5|9086
1629202200000|2021-08-17 12:10:00|2629|2629|2628.5|2628|2631|2630.5|2627.5|2627|8390
1629202500000|2021-08-17 12:15:00|2629|2628.5|2629|2628|2632|2631.5|2625.5|2624.5|28939
1629202800000|2021-08-17 12:20:00|2629.5|2628.5|2628|2627|2630|2629|2625.5|2625|8419
1629203100000|2021-08-17 12:25:00|2628.5|2627.5|2633|2632|2633|2632|2628|2627.5|12066
1629203400000|2021-08-17 12:30:00|2632.5|2631.5|2638|2636.5|2638|2636.5|2629|2628|35202
1629203700000|2021-08-17 12:35:00|2637.5|2637|2635|2634.5|2638.5|2637.5|2633.5|2632.5|10465
1629204000000|2021-08-17 12:40:00|2635.5|2635|2642|2641|2643.5|2642.5|2635|2634|13617
1629204300000|2021-08-17 12:45:00|2641.5|2640.5|2641.5|2640.5|2646.5|2646|2640|2639|29180
1629204600000|2021-08-17 12:50:00|2642|2641|2644.5|2644|2645|2644.5|2641.5|2640.5|7326
1629204900000|2021-08-17 12:55:00|2645|2643.5|2646.5|2645.5|2648|2647.5|2645|2643.5|7646
1629205200000|2021-08-17 13:00:00|2647|2646|2648|2647|2648.5|2648|2645.5|2644.5|11739
1629205500000|2021-08-17 13:05:00|2647.5|2647.5|2640.5|2640|2648.5|2648|2640.5|2640|16493
1629205800000|2021-08-17 13:10:00|2641|2640.5|2640|2639|2642|2641.5|2639|2638|18824
1629206100000|2021-08-17 13:15:00|2640.5|2639.5|2640|2639|2644|2642.5|2637.5|2636.5|34720
1629206400000|2021-08-17 13:20:00|2639.5|2639.5|2646.5|2646|2647.5|2646|2639.5|2638.5|10796
1629206700000|2021-08-17 13:25:00|2647|2646.5|2642.5|2641.5|2648.5|2647.5|2642.5|2641.5|29204
1629207000000|2021-08-17 13:30:00|2642|2641|2643.5|2642.5|2648|2647|2638.5|2637.5|48574
1629207300000|2021-08-17 13:35:00|2644|2643|2648.5|2647.5|2649.5|2648.5|2643|2642.5|18532
1629207600000|2021-08-17 13:40:00|2649|2648|2644.5|2644|2651.5|2650.5|2639.5|2638.5|34308
1629207900000|2021-08-17 13:45:00|2645|2644.5|2640|2639.5|2648.5|2647.5|2638|2637|17165
1629208200000|2021-08-17 13:50:00|2639.5|2639|2640|2639|2642|2641|2635.5|2634.5|21500
1629208500000|2021-08-17 13:55:00|2639.5|2638.5|2641.5|2640.5|2642.5|2641.5|2638.5|2638|14792
1629208800000|2021-08-17 14:00:00|2642|2641|2641|2640|2643.5|2643|2639.5|2638.5|25039
1629209100000|2021-08-17 14:05:00|2641.5|2640.5|2645|2644.5|2649.5|2648.5|2641.5|2640.5|40362
1629209400000|2021-08-17 14:10:00|2645.5|2645|2649.5|2648.5|2653|2652|2644|2643|38632
1629209700000|2021-08-17 14:15:00|2649|2648|2649|2648.5|2651|2650|2646.5|2646|31491
1629210000000|2021-08-17 14:20:00|2649.5|2649|2651|2650|2653.5|2652.5|2648|2647.5|22653
1629210300000|2021-08-17 14:25:00|2650.5|2650.5|2648.5|2647.5|2651.5|2650.5|2646.5|2645.5|13320
1629210600000|2021-08-17 14:30:00|2649|2648|2647|2646.5|2649.5|2648.5|2644.5|2643.5|21002
1629210900000|2021-08-17 14:35:00|2646.5|2646|2640.5|2639.5|2647.5|2647|2639.5|2639|35034
1629211200000|2021-08-17 14:40:00|2640|2640|2640.5|2640|2641.5|2640.5|2639.5|2639|17700
1629211500000|2021-08-17 14:45:00|2640|2639.5|2642|2641.5|2642.5|2642|2638.5|2638|38385
1629211800000|2021-08-17 14:50:00|2642.5|2642|2642.5|2641.5|2643.5|2643|2639|2638.5|24019
1629212100000|2021-08-17 14:55:00|2643|2642|2635|2634|2644|2643.5|2635|2634|13974
1629212400000|2021-08-17 15:00:00|2634.5|2634.5|2634.5|2633.5|2636.5|2635.5|2632|2631.5|21058
1629212700000|2021-08-17 15:05:00|2634|2634|2634|2633.5|2635|2634|2633|2632|18117
1629213000000|2021-08-17 15:10:00|2633.5|2633|2632.5|2632|2634.5|2634|2631|2630.5|30874
1629213300000|2021-08-17 15:15:00|2633|2632.5|2633.5|2632.5|2634|2633.5|2632|2631|32595
1629213600000|2021-08-17 15:20:00|2633|2633|2636.5|2636|2639.5|2638.5|2633|2632|49092
1629213900000|2021-08-17 15:25:00|2636|2635.5|2635|2634|2638|2637|2634|2633.5|27918
1629270000000|2021-08-18 07:00:00|2634.5|2631|2636.5|2635.5|2640|2636|2627.5|2627|32426
1629270300000|2021-08-18 07:05:00|2636|2635|2631.5|2630.5|2637|2635|2631|2630|12806
1629270600000|2021-08-18 07:10:00|2631|2630|2629|2627.5|2631|2630.5|2627.5|2627|13031
1629270900000|2021-08-18 07:15:00|2629.5|2628|2629|2628|2632.5|2631.5|2627|2626.5|12149
1629271200000|2021-08-18 07:20:00|2628.5|2627.5|2629|2628|2630|2629|2626.5|2625.5|5971
1629271500000|2021-08-18 07:25:00|2628.5|2627.5|2622.5|2622|2629|2628|2621|2620|19212
1629271800000|2021-08-18 07:30:00|2622|2621.5|2619.5|2618.5|2622|2621.5|2618|2617|37691
1629272100000|2021-08-18 07:35:00|2619|2618|2617|2616|2619.5|2619|2615|2614|9024
1629272400000|2021-08-18 07:40:00|2616.5|2615.5|2615.5|2615|2618.5|2617.5|2615|2614.5|9426
1629272700000|2021-08-18 07:45:00|2616|2615.5|2613|2612.5|2617|2616.5|2610|2609|26365
1629273000000|2021-08-18 07:50:00|2612.5|2612|2611.5|2610.5|2613.5|2613|2609|2608|16024
1629273300000|2021-08-18 07:55:00|2611|2611|2607|2606.5|2611.5|2611|2606.5|2606|21631
1629273600000|2021-08-18 08:00:00|2607.5|2607|2615.5|2614.5|2615.5|2615|2606.5|2606|17716
1629273900000|2021-08-18 08:05:00|2616|2615|2625|2624|2625|2624.5|2615.5|2615|18120
1629274200000|2021-08-18 08:10:00|2624.5|2623.5|2619|2618.5|2626.5|2625.5|2618|2617|17891
1629274500000|2021-08-18 08:15:00|2619.5|2619|2617.5|2616.5|2620|2619|2616|2615|7646
1629274800000|2021-08-18 08:20:00|2617|2616|2618|2617|2621.5|2620.5|2617|2616|14310
1629275100000|2021-08-18 08:25:00|2617.5|2616.5|2614.5|2613.5|2618.5|2617.5|2614|2613|6555
1629275400000|2021-08-18 08:30:00|2614|2613|2618.5|2617.5|2619|2618|2613|2612|15155
1629275700000|2021-08-18 08:35:00|2618|2617|2617|2616|2618.5|2617.5|2615|2614|7806
1629276000000|2021-08-18 08:40:00|2616.5|2615.5|2612.5|2612|2617|2616|2612|2611.5|8366
1629276300000|2021-08-18 08:45:00|2612|2611.5|2612|2611|2614|2613|2610.5|2610|8676
1629276600000|2021-08-18 08:50:00|2611.5|2610.5|2614.5|2613.5|2616.5|2615.5|2610.5|2610|16823
1629276900000|2021-08-18 08:55:00|2615|2614|2616|2615.5|2617|2616|2614|2613|4914
1629277200000|2021-08-18 09:00:00|2615.5|2615|2615.5|2615|2618|2617.5|2614.5|2613.5|4906
1629277500000|2021-08-18 09:05:00|2615|2614.5|2616|2615.5|2617.5|2616|2612.5|2612|6457
1629277800000|2021-08-18 09:10:00|2617.5|2616|2617.5|2616.5|2619|2618|2614.5|2613.5|15200
1629278100000|2021-08-18 09:15:00|2617|2616|2620.5|2620|2621.5|2620.5|2617|2616|7559
1629278400000|2021-08-18 09:20:00|2620|2619.5|2622|2621|2625|2624|2620|2619|3871
1629278700000|2021-08-18 09:25:00|2621.5|2620.5|2622.5|2622|2623.5|2623|2620.5|2620|4556
1629279000000|2021-08-18 09:30:00|2622|2621.5|2622|2621|2622.5|2622|2620|2619|2354
1629279300000|2021-08-18 09:35:00|2621.5|2620.5|2621|2620|2622|2621|2620.5|2620|3042
1629279600000|2021-08-18 09:40:00|2620.5|2620.5|2620.5|2619.5|2621|2620.5|2618.5|2617.5|2673
1629279900000|2021-08-18 09:45:00|2621|2620|2619.5|2618.5|2622|2621|2619.5|2618.5|6364
1629280200000|2021-08-18 09:50:00|2619|2618|2618.5|2617.5|2620|2619.5|2618|2617.5|1116
1629280500000|2021-08-18 09:55:00|2618|2618|2616.5|2616|2618.5|2618|2616|2615.5|2948
1629280800000|2021-08-18 10:00:00|2617|2616.5|2619.5|2618.5|2621|2620.5|2616|2615|9299
1629281100000|2021-08-18 10:05:00|2620|2619|2618.5|2618|2620.5|2619.5|2618|2617.5|1765
1629281400000|2021-08-18 10:10:00|2619|2618.5|2619.5|2618.5|2619.5|2619|2617.5|2616.5|3693
1629281700000|2021-08-18 10:15:00|2620|2619|2622|2621.5|2624|2623.5|2618|2617.5|8510
1629282000000|2021-08-18 10:20:00|2621.5|2621|2623.5|2622.5|2624|2623|2620|2619.5|6268
1629282300000|2021-08-18 10:25:00|2623|2622|2625|2624.5|2625.5|2625|2623|2622|3048
1629282600000|2021-08-18 10:30:00|2625.5|2625|2628|2627.5|2629|2628.5|2624.5|2624|4561
1629282900000|2021-08-18 10:35:00|2628.5|2627|2626|2625.5|2629.5|2628.5|2626|2625.5|4154
1629283200000|2021-08-18 10:40:00|2626.5|2626|2630|2629|2630|2629.5|2626.5|2626|7145
1629283500000|2021-08-18 10:45:00|2629.5|2629.5|2628.5|2627.5|2631|2630|2628|2627|3639
1629283800000|2021-08-18 10:50:00|2628|2627|2630.5|2630|2630.5|2630|2627|2626.5|5568
1629284100000|2021-08-18 10:55:00|2631|2630.5|2631.5|2631|2634|2633.5|2629.5|2628.5|9386
1629284400000|2021-08-18 11:00:00|2632|2631.5|2632|2631.5|2634.5|2634|2631|2630.5|7871
1629284700000|2021-08-18 11:05:00|2631.5|2631|2630.5|2630|2632|2631.5|2629.5|2628.5|5555
1629285000000|2021-08-18 11:10:00|2630|2629.5|2629|2628.5|2630|2629.5|2628|2627|2020
1629285300000|2021-08-18 11:15:00|2629.5|2629|2630|2629|2631|2630|2628|2627|2386
1629285600000|2021-08-18 11:20:00|2629.5|2628.5|2633.5|2633|2633.5|2633|2629|2628.5|4801
1629285900000|2021-08-18 11:25:00|2633|2632.5|2627|2626.5|2633|2633|2627|2626.5|7681
1629286200000|2021-08-18 11:30:00|2626.5|2626|2627.5|2626.5|2628.5|2628|2626.5|2625.5|5858
1629286500000|2021-08-18 11:35:00|2627|2627|2629|2628.5|2629.5|2629|2627|2626.5|4971
1629286800000|2021-08-18 11:40:00|2628.5|2628|2629.5|2628.5|2630.5|2630|2627.5|2627|6602
1629287100000|2021-08-18 11:45:00|2630|2629|2630|2629|2631|2630|2629|2628|3226
1629287400000|2021-08-18 11:50:00|2629.5|2629.5|2626.5|2626|2630|2629.5|2626.5|2626|3023
1629287700000|2021-08-18 11:55:00|2627|2626.5|2629|2628.5|2630|2629.5|2626.5|2626|8063
1629288000000|2021-08-18 12:00:00|2628.5|2628|2628|2627|2631|2630.5|2627.5|2626.5|11291
1629288300000|2021-08-18 12:05:00|2627.5|2626.5|2625|2624.5|2628|2627.5|2625|2624.5|13479
1629288600000|2021-08-18 12:10:00|2624.5|2624|2623|2622.5|2625|2624.5|2622.5|2622|3062
1629288900000|2021-08-18 12:15:00|2623.5|2622|2622.5|2622|2623.5|2623|2621|2620.5|10935
1629289200000|2021-08-18 12:20:00|2622|2621.5|2618.5|2617.5|2622|2622|2617|2616.5|23146
1629289500000|2021-08-18 12:25:00|2619|2618|2620.5|2619.5|2620.5|2619.5|2618.5|2617|4695
1629289800000|2021-08-18 12:30:00|2621|2620|2622|2621.5|2623|2622.5|2621|2620|2998
1629290100000|2021-08-18 12:35:00|2621.5|2621|2621.5|2620.5|2624.5|2623.5|2619.5|2619|11208
1629290400000|2021-08-18 12:40:00|2621|2620|2620|2619.5|2622|2621.5|2620|2619|5439
1629290700000|2021-08-18 12:45:00|2619.5|2619|2618|2617.5|2620.5|2620|2617.5|2617|8532
1629291000000|2021-08-18 12:50:00|2618.5|2617|2619|2618|2619.5|2619|2617|2616.5|5924
1629291300000|2021-08-18 12:55:00|2619.5|2618.5|2619.5|2618.5|2621|2620|2618.5|2618|2918
1629291600000|2021-08-18 13:00:00|2619|2619|2621|2620|2621|2620.5|2617.5|2617|10466
1629291900000|2021-08-18 13:05:00|2621.5|2620.5|2623|2622|2623.5|2623|2621|2620|9416
1629292200000|2021-08-18 13:10:00|2622.5|2622.5|2622|2621|2622.5|2622.5|2620|2619|6873
1629292500000|2021-08-18 13:15:00|2621.5|2620.5|2619.5|2619|2621.5|2620.5|2619|2618.5|3887
1629292800000|2021-08-18 13:20:00|2619|2618.5|2620.5|2620|2620.5|2620|2619|2618|3876
1629293100000|2021-08-18 13:25:00|2621|2620.5|2619|2618|2621.5|2621|2618|2617.5|7174
1629293400000|2021-08-18 13:30:00|2619.5|2618.5|2621.5|2620.5|2624|2623|2616|2615|40187
1629293700000|2021-08-18 13:35:00|2622|2620|2623.5|2622.5|2626.5|2625.5|2621.5|2620|13350
1629294000000|2021-08-18 13:40:00|2623|2622|2622|2621|2623|2622|2620|2619|32290
1629294300000|2021-08-18 13:45:00|2621.5|2620.5|2617|2616.5|2622|2621|2616|2615.5|12460
1629294600000|2021-08-18 13:50:00|2616.5|2616|2621.5|2620.5|2622|2621|2614|2613.5|10328
1629294900000|2021-08-18 13:55:00|2622|2621|2628.5|2627.5|2629|2628.5|2622|2621|7289
1629295200000|2021-08-18 14:00:00|2629|2628|2632.5|2632|2634|2633|2628|2627|11964
1629295500000|2021-08-18 14:05:00|2632|2631.5|2632.5|2631.5|2635|2634|2630|2629.5|30215
1629295800000|2021-08-18 14:10:00|2633.5|2632|2633.5|2632.5|2634|2633|2630.5|2629.5|11743
1629296100000|2021-08-18 14:15:00|2633|2632|2631|2630|2633.5|2632.5|2627|2626|10258
1629296400000|2021-08-18 14:20:00|2630.5|2629.5|2632.5|2631.5|2634|2633|2629.5|2629|4306
1629296700000|2021-08-18 14:25:00|2632|2631|2632.5|2632|2635|2634.5|2631.5|2630.5|14389
1629297000000|2021-08-18 14:30:00|2633|2632.5|2634|2633.5|2635|2634.5|2629.5|2628.5|8412
1629297300000|2021-08-18 14:35:00|2634.5|2634|2639|2638.5|2640|2639|2634|2633|28718
1629297600000|2021-08-18 14:40:00|2638.5|2638|2642|2641.5|2642.5|2641.5|2638.5|2637.5|21969
1629297900000|2021-08-18 14:45:00|2641.5|2641|2646.5|2646|2648|2647|2641.5|2641|7110
1629298200000|2021-08-18 14:50:00|2646|2645.5|2650|2649.5|2651.5|2650.5|2646|2645.5|10455
1629298500000|2021-08-18 14:55:00|2649.5|2649|2652.5|2651.5|2653.5|2653|2648|2647.5|19389
1629298800000|2021-08-18 15:00:00|2652|2651|2653|2652|2653|2652.5|2651|2650|13434
1629299100000|2021-08-18 15:05:00|2652.5|2652.5|2655.5|2655|2655.5|2655|2652.5|2652|39505
1629299400000|2021-08-18 15:10:00|2655|2654.5|2652|2651.5|2657.5|2656.5|2651.5|2650.5|21357
1629299700000|2021-08-18 15:15:00|2651.5|2651|2651|2650.5|2654|2653|2651|2650|12700
1629300000000|2021-08-18 15:20:00|2651.5|2651|2654|2653.5|2655|2654.5|2651|2650.5|19592
1629300300000|2021-08-18 15:25:00|2654.5|2653|2655.5|2653.5|2656.5|2656|2653.5|2652.5|24362
1629356400000|2021-08-19 07:00:00|2596|2590.5|2589|2587|2598.5|2596.5|2587|2585|108033
1629356700000|2021-08-19 07:05:00|2589.5|2587.5|2589|2587.5|2591|2589.5|2583|2581|32341
1629357000000|2021-08-19 07:10:00|2588.5|2587|2611.5|2610|2612|2610|2586|2584.5|52216
1629357300000|2021-08-19 07:15:00|2611|2610.5|2618.5|2617|2618.5|2617|2607.5|2605.5|57538
1629357600000|2021-08-19 07:20:00|2618|2616|2611|2610|2620|2619.5|2610|2608.5|24589
1629357900000|2021-08-19 07:25:00|2611.5|2610.5|2611|2609.5|2615|2613.5|2607|2605.5|27837
1629358200000|2021-08-19 07:30:00|2610.5|2609|2600|2598.5|2611|2609|2599.5|2598|22127
1629358500000|2021-08-19 07:35:00|2599.5|2598|2604.5|2603.5|2606|2605|2598.5|2598|23503
1629358800000|2021-08-19 07:40:00|2604|2604|2600|2599.5|2606.5|2605|2591.5|2590.5|21520
1629359100000|2021-08-19 07:45:00|2600.5|2599|2606.5|2605.5|2607|2606|2594.5|2593.5|23771
1629359400000|2021-08-19 07:50:00|2607|2605|2598|2597|2609.5|2608.5|2598|2597|29654
1629359700000|2021-08-19 07:55:00|2597.5|2596.5|2595|2594|2601|2600|2593|2592|11424
1629360000000|2021-08-19 08:00:00|2594.5|2593.5|2588.5|2587.5|2594.5|2594|2587.5|2587|15918
1629360300000|2021-08-19 08:05:00|2589|2588|2590.5|2589.5|2591.5|2590.5|2587|2586|12958
1629360600000|2021-08-19 08:10:00|2590|2589|2594.5|2593.5|2595|2594|2589|2588|15063
1629360900000|2021-08-19 08:15:00|2595|2594|2588.5|2587.5|2595|2594.5|2587.5|2587|17313
1629361200000|2021-08-19 08:20:00|2589|2588|2582.5|2581.5|2589.5|2589|2580.5|2580|31753
1629361500000|2021-08-19 08:25:00|2582|2581|2573.5|2572.5|2582|2581.5|2572|2571.5|43807
1629361800000|2021-08-19 08:30:00|2574|2573|2574|2573|2576|2575|2569.5|2569|25132
1629362100000|2021-08-19 08:35:00|2573.5|2572.5|2573|2572|2575|2574|2569|2568|46376
1629362400000|2021-08-19 08:40:00|2573.5|2572.5|2582.5|2581.5|2583.5|2582.5|2572.5|2572|42593
1629362700000|2021-08-19 08:45:00|2582|2581|2577.5|2576.5|2583.5|2582.5|2577.5|2576.5|19710
1629363000000|2021-08-19 08:50:00|2578|2577|2574|2573|2579|2578|2571.5|2570.5|46516
1629363300000|2021-08-19 08:55:00|2573.5|2572.5|2575.5|2575|2578.5|2577.5|2570.5|2570|32549
1629363600000|2021-08-19 09:00:00|2576|2575.5|2570.5|2570|2576.5|2575.5|2570.5|2570|12205
1629363900000|2021-08-19 09:05:00|2571|2569.5|2566.5|2566|2571|2570|2564.5|2564|34922
1629364200000|2021-08-19 09:10:00|2567|2565.5|2567|2566|2569|2568|2565.5|2564|43258
1629364500000|2021-08-19 09:15:00|2567.5|2566.5|2574.5|2574|2574.5|2574|2564|2563|51442
1629364800000|2021-08-19 09:20:00|2574|2573.5|2571.5|2570.5|2576|2575.5|2570.5|2569.5|30909
1629365100000|2021-08-19 09:25:00|2572|2571|2567.5|2567|2572|2571|2567.5|2567|13762
1629365400000|2021-08-19 09:30:00|2568|2566.5|2575|2573.5|2576|2575|2564.5|2564|35482
1629365700000|2021-08-19 09:35:00|2574.5|2574|2577|2575.5|2579|2578|2574|2573|38449
1629366000000|2021-08-19 09:40:00|2576.5|2576|2582|2581.5|2582|2581.5|2575.5|2574.5|15857
1629366300000|2021-08-19 09:45:00|2582.5|2581|2579|2578.5|2583.5|2582.5|2579|2578|14472
1629366600000|2021-08-19 09:50:00|2579.5|2579|2586|2585|2587.5|2586.5|2579.5|2579|22755
1629366900000|2021-08-19 09:55:00|2586.5|2585.5|2583.5|2583|2590|2589|2583.5|2582.5|25593
1629367200000|2021-08-19 10:00:00|2584|2582.5|2582.5|2582|2585.5|2584.5|2581|2580|10962
1629367500000|2021-08-19 10:05:00|2582|2581.5|2587|2586.5|2591|2590|2582|2581|12813
1629367800000|2021-08-19 10:10:00|2587.5|2587|2587.5|2586.5|2591.5|2591|2585.5|2584.5|18517
1629368100000|2021-08-19 10:15:00|2587|2587|2585.5|2584.5|2588.5|2588|2584|2583.5|7367
1629368400000|2021-08-19 10:20:00|2586|2585|2587.5|2586.5|2591|2590|2582|2581|31751
1629368700000|2021-08-19 10:25:00|2587|2586|2585|2584|2587|2586.5|2582.5|2582|25013
1629369000000|2021-08-19 10:30:00|2584.5|2583.5|2584|2583|2586|2585|2582.5|2582|17224
1629369300000|2021-08-19 10:35:00|2583.5|2582.5|2578.5|2577|2584|2583|2576.5|2575.5|16661
1629369600000|2021-08-19 10:40:00|2578|2577.5|2574.5|2574|2580.5|2579.5|2574|2573|8048
1629369900000|2021-08-19 10:45:00|2575|2574.5|2577.5|2576.5|2578|2577|2572.5|2572|16267
1629370200000|2021-08-19 10:50:00|2577|2577|2576.5|2575.5|2580.5|2579.5|2575|2574|14118
1629370500000|2021-08-19 10:55:00|2577|2576|2576|2575|2577.5|2577|2574.5|2573.5|3729
1629370800000|2021-08-19 11:00:00|2576.5|2575.5|2583.5|2582.5|2583.5|2582.5|2576|2575|4794
1629371100000|2021-08-19 11:05:00|2583|2583|2577|2576.5|2583.5|2583|2576|2575|7383
1629371400000|2021-08-19 11:10:00|2576.5|2576|2580|2579|2580|2579.5|2575.5|2575|6439
1629371700000|2021-08-19 11:15:00|2579.5|2578.5|2574|2573.5|2580|2579|2573|2572|8633
1629372000000|2021-08-19 11:20:00|2574.5|2573|2573|2572.5|2574.5|2574|2571|2570|11813
1629372300000|2021-08-19 11:25:00|2572.5|2572|2576|2575|2576|2575.5|2572.5|2572|6872
1629372600000|2021-08-19 11:30:00|2575.5|2575.5|2578|2577.5|2578.5|2577.5|2574.5|2574|6459
1629372900000|2021-08-19 11:35:00|2577.5|2577|2576.5|2576|2579|2578.5|2576|2575.5|12162
1629373200000|2021-08-19 11:40:00|2577|2576.5|2576.5|2576|2579.5|2579|2576.5|2575.5|14969
1629373500000|2021-08-19 11:45:00|2577|2576.5|2576|2575.5|2579|2578.5|2576|2575|5228
1629373800000|2021-08-19 11:50:00|2575.5|2575|2574.5|2573.5|2576.5|2576|2574|2573.5|5123
1629374100000|2021-08-19 11:55:00|2575|2574|2578|2577.5|2579|2578.5|2573.5|2572.5|14225
1629374400000|2021-08-19 12:00:00|2578.5|2578|2575.5|2575|2578.5|2578|2573.5|2573|7664
1629374700000|2021-08-19 12:05:00|2576|2575.5|2579.5|2578.5|2579.5|2579|2575|2574|7731
1629375000000|2021-08-19 12:10:00|2579|2578|2581.5|2581|2584|2583|2579|2578|15020
1629375300000|2021-08-19 12:15:00|2582|2581.5|2582|2581.5|2582.5|2582|2580|2579|5688
1629375600000|2021-08-19 12:20:00|2581.5|2581|2585.5|2584.5|2588|2587|2581.5|2581|10246
1629375900000|2021-08-19 12:25:00|2586|2585|2584|2583|2586.5|2585.5|2583|2582.5|15132
1629376200000|2021-08-19 12:30:00|2583.5|2582.5|2580|2579|2584|2583|2579|2578.5|8227
1629376500000|2021-08-19 12:35:00|2580.5|2579.5|2586.5|2585.5|2586.5|2585.5|2580|2579|5678
1629376800000|2021-08-19 12:40:00|2586|2585|2588|2587|2589.5|2588.5|2585|2584.5|6812
1629377100000|2021-08-19 12:45:00|2587.5|2587.5|2583.5|2583|2589|2588|2583|2582|5986
1629377400000|2021-08-19 12:50:00|2583|2582.5|2581.5|2581|2584|2583|2581.5|2580.5|9944
1629377700000|2021-08-19 12:55:00|2582|2581.5|2583|2582.5|2585.5|2584.5|2581.5|2581.5|8043
1629378000000|2021-08-19 13:00:00|2583.5|2582|2584.5|2583.5|2584.5|2583.5|2582|2581|8421
1629378300000|2021-08-19 13:05:00|2585|2584|2591|2590|2593.5|2592|2584|2583.5|16621
1629378600000|2021-08-19 13:10:00|2591.5|2590.5|2595|2594.5|2596|2595.5|2590.5|2590|13241
1629378900000|2021-08-19 13:15:00|2594.5|2594|2598.5|2598|2599|2598|2594|2593|11334
1629379200000|2021-08-19 13:20:00|2599|2597.5|2593.5|2593|2599|2598.5|2592.5|2591.5|27714
1629379500000|2021-08-19 13:25:00|2594|2593.5|2597|2596.5|2598.5|2598|2594|2593|17754
1629379800000|2021-08-19 13:30:00|2597.5|2597|2605|2604|2606.5|2605|2595.5|2595|60971
1629380100000|2021-08-19 13:35:00|2604.5|2603.5|2599|2598|2604.5|2603.5|2595|2594|23730
1629380400000|2021-08-19 13:40:00|2598.5|2597.5|2599|2598|2603.5|2602.5|2595|2594|12005
1629380700000|2021-08-19 13:45:00|2599.5|2598.5|2600|2599|2607.5|2606.5|2598|2597.5|37027
1629381000000|2021-08-19 13:50:00|2600.5|2599.5|2602|2601|2603.5|2602.5|2598.5|2598|14561
1629381300000|2021-08-19 13:55:00|2602.5|2601.5|2603|2602|2607|2605.5|2599.5|2598.5|16528
1629381600000|2021-08-19 14:00:00|2602.5|2601.5|2599.5|2598|2603|2602|2596.5|2596|20262
1629381900000|2021-08-19 14:05:00|2599|2598.5|2603.5|2602.5|2605.5|2604.5|2597.5|2597|19006
1629382200000|2021-08-19 14:10:00|2604|2603|2602|2601|2605.5|2604.5|2599.5|2598.5|18594
1629382500000|2021-08-19 14:15:00|2602.5|2600.5|2604.5|2604|2607.5|2607|2599.5|2598.5|27121
1629382800000|2021-08-19 14:20:00|2605|2604.5|2599|2598|2606|2605|2598|2597.5|13946
1629383100000|2021-08-19 14:25:00|2598.5|2597.5|2587.5|2586.5|2598.5|2597.5|2586|2585|19914
1629383400000|2021-08-19 14:30:00|2588|2587.5|2583|2582|2588.5|2587.5|2582.5|2582|22292
1629383700000|2021-08-19 14:35:00|2582.5|2581.5|2582|2581|2583|2582.5|2578.5|2577.5|34557
1629384000000|2021-08-19 14:40:00|2581.5|2581.5|2580|2579.5|2583.5|2582.5|2579.5|2578.5|22334
1629384300000|2021-08-19 14:45:00|2580.5|2580|2579.5|2578.5|2583.5|2582.5|2578.5|2577.5|21305
1629384600000|2021-08-19 14:50:00|2579|2578|2580|2579.5|2581|2580|2576.5|2576|23792
1629384900000|2021-08-19 14:55:00|2579.5|2579|2589.5|2588.5|2590|2589|2578|2577|38728
1629385200000|2021-08-19 15:00:00|2589|2589|2591.5|2590.5|2593|2592|2586|2585|42446
1629385500000|2021-08-19 15:05:00|2591|2591|2583|2582.5|2592.5|2591.5|2582.5|2581.5|18595
1629385800000|2021-08-19 15:10:00|2583.5|2583|2580.5|2579.5|2584.5|2583.5|2579|2578|23722
1629386100000|2021-08-19 15:15:00|2581|2580|2585|2584|2585|2584|2577.5|2576.5|32623
1629386400000|2021-08-19 15:20:00|2585.5|2584.5|2582.5|2582|2586.5|2585.5|2581.5|2580.5|53662
1629386700000|2021-08-19 15:25:00|2582|2581.5|2577.5|2576|2583|2582|2574|2573.5|63117
1629442800000|2021-08-20 07:00:00|2567.5|2564|2564|2561.5|2570|2566|2560|2557|63586
1629443100000|2021-08-20 07:05:00|2563.5|2561|2567.5|2566.5|2569.5|2567|2556.5|2555|31468
1629443400000|2021-08-20 07:10:00|2567|2566|2572|2570.5|2574|2573|2565|2562.5|27621
1629443700000|2021-08-20 07:15:00|2572.5|2571|2567|2565.5|2578|2577|2566|2564.5|36716
1629444000000|2021-08-20 07:20:00|2568|2567.5|2567|2566|2571|2570.5|2565|2563.5|15316
1629444300000|2021-08-20 07:25:00|2566.5|2565.5|2557|2555.5|2567|2565.5|2556|2555|27465
1629444600000|2021-08-20 07:30:00|2556.5|2556|2555|2554|2560|2559|2555|2553.5|18143
1629444900000|2021-08-20 07:35:00|2555.5|2554.5|2556|2555|2556.5|2555.5|2552|2551|20890
1629445200000|2021-08-20 07:40:00|2555.5|2554.5|2559|2558.5|2560|2558.5|2554.5|2553|21226
1629445500000|2021-08-20 07:45:00|2558.5|2558|2555.5|2555|2559|2558.5|2554.5|2553.5|35466
1629445800000|2021-08-20 07:50:00|2556|2555.5|2556.5|2555.5|2561|2560|2554|2553.5|15742
1629446100000|2021-08-20 07:55:00|2555.5|2555|2559|2558|2559.5|2559|2555.5|2555|9207
1629446400000|2021-08-20 08:00:00|2559.5|2558.5|2565|2564|2565.5|2564.5|2559.5|2558.5|7370
1629446700000|2021-08-20 08:05:00|2565.5|2563.5|2561|2560|2567|2566|2560.5|2559.5|6324
1629447000000|2021-08-20 08:10:00|2561.5|2560.5|2560|2559|2562.5|2561.5|2559.5|2559|3235
1629447300000|2021-08-20 08:15:00|2560.5|2559.5|2557|2556.5|2560.5|2560|2556.5|2555.5|7372
1629447600000|2021-08-20 08:20:00|2556.5|2556|2552|2551|2556.5|2556.5|2551.5|2551|20772
1629447900000|2021-08-20 08:25:00|2552.5|2551.5|2556|2555|2556.5|2556|2552|2551|13093
1629448200000|2021-08-20 08:30:00|2555.5|2555.5|2554|2553|2556|2555.5|2553|2552.5|9138
1629448500000|2021-08-20 08:35:00|2553.5|2552.5|2551.5|2550.5|2554.5|2554|2550.5|2550|18885
1629448800000|2021-08-20 08:40:00|2551|2551|2553|2552.5|2555|2554.5|2551|2550.5|9473
1629449100000|2021-08-20 08:45:00|2552.5|2552|2555.5|2554.5|2556.5|2555.5|2552.5|2552|9113
1629449400000|2021-08-20 08:50:00|2555|2555|2558|2557|2558.5|2558|2555|2554.5|11653
1629449700000|2021-08-20 08:55:00|2557.5|2557.5|2560|2559.5|2564.5|2563.5|2557.5|2557.5|23642
1629450000000|2021-08-20 09:00:00|2559.5|2559|2562|2561|2562.5|2562|2558|2557.5|6932
1629450300000|2021-08-20 09:05:00|2561.5|2561.5|2560.5|2560|2563|2562|2559.5|2559|7267
1629450600000|2021-08-20 09:10:00|2560|2559.5|2556|2555|2561|2560|2555.5|2554.5|7543
1629450900000|2021-08-20 09:15:00|2555.5|2554.5|2555.5|2554.5|2556|2555.5|2554.5|2554|8574
1629451200000|2021-08-20 09:20:00|2555|2554|2554|2553.5|2555.5|2555|2554|2553|7922
1629451500000|2021-08-20 09:25:00|2553.5|2553|2555.5|2554.5|2556.5|2555.5|2553|2552.5|8143
1629451800000|2021-08-20 09:30:00|2555|2554|2557.5|2557|2558.5|2557.5|2551|2550.5|45057
1629452100000|2021-08-20 09:35:00|2558|2557.5|2562.5|2562|2563|2562|2558|2557.5|4549
1629452400000|2021-08-20 09:40:00|2562|2561.5|2561.5|2560.5|2563.5|2563|2560.5|2560|8925
1629452700000|2021-08-20 09:45:00|2561|2560|2556.5|2555.5|2561|2560|2555.5|2554.5|13384
1629453000000|2021-08-20 09:50:00|2556|2556|2549.5|2549|2557.5|2556.5|2545.5|2544.5|168729
1629453300000|2021-08-20 09:55:00|2549|2548.5|2552.5|2552|2553.5|2552.5|2546.5|2546|160567
1629453600000|2021-08-20 10:00:00|2552|2551.5|2549|2548|2555.5|2554.5|2548.5|2547.5|11852
1629453900000|2021-08-20 10:05:00|2548.5|2548.5|2549|2548.5|2551|2550|2546|2545.5|7181
1629454200000|2021-08-20 10:10:00|2548.5|2548|2550|2549|2550|2549|2546|2545|5442
1629454500000|2021-08-20 10:15:00|2549.5|2548.5|2556.5|2556|2556.5|2556|2549|2548|5265
1629454800000|2021-08-20 10:20:00|2556|2555.5|2553.5|2552.5|2557.5|2556|2552|2551|5808
1629455100000|2021-08-20 10:25:00|2553|2553|2559|2558|2559|2558|2553|2552.5|7277
1629455400000|2021-08-20 10:30:00|2558.5|2557.5|2556.5|2555.5|2559|2558.5|2555.5|2554|2104
1629455700000|2021-08-20 10:35:00|2556|2555|2555|2554|2556|2555.5|2552.5|2551.5|5312
1629456000000|2021-08-20 10:40:00|2554.5|2553.5|2556|2555.5|2557.5|2556.5|2554|2553|3121
1629456300000|2021-08-20 10:45:00|2556.5|2556|2553|2552|2559|2558|2552.5|2552|6721
1629456600000|2021-08-20 10:50:00|2552.5|2551.5|2548|2547.5|2553|2552.5|2548|2547|7072
1629456900000|2021-08-20 10:55:00|2548.5|2547|2545|2544.5|2548.5|2548|2544.5|2544|8382
1629457200000|2021-08-20 11:00:00|2544.5|2544|2539.5|2539|2545|2544|2539.5|2539|37888
1629457500000|2021-08-20 11:05:00|2540|2539.5|2535|2534.5|2540.5|2540|2534.5|2533.5|24570
1629457800000|2021-08-20 11:10:00|2534.5|2534|2534|2533.5|2537|2536|2533.5|2533|10270
1629458100000|2021-08-20 11:15:00|2534.5|2533|2534|2533.5|2535.5|2535|2533|2532|12337
1629458400000|2021-08-20 11:20:00|2533.5|2533|2534|2533.5|2535|2534.5|2533|2532.5|11974
1629458700000|2021-08-20 11:25:00|2533.5|2533|2538|2537|2539|2538|2533.5|2532.5|18657
1629459000000|2021-08-20 11:30:00|2538.5|2537.5|2536|2535|2538.5|2538|2535.5|2535|6325
1629459300000|2021-08-20 11:35:00|2535.5|2535.5|2540|2539.5|2540|2539.5|2535.5|2535.5|9366
1629459600000|2021-08-20 11:40:00|2540.5|2540|2538|2537|2543|2542|2537.5|2537|7197
1629459900000|2021-08-20 11:45:00|2538.5|2537.5|2536|2535.5|2540.5|2539.5|2536|2535|5662
1629460200000|2021-08-20 11:50:00|2536.5|2535|2535.5|2535|2536.5|2536|2535|2534|5206
1629460500000|2021-08-20 11:55:00|2535|2534.5|2535|2534|2536.5|2536|2534.5|2534|4572
1629460800000|2021-08-20 12:00:00|2534.5|2534.5|2536|2535.5|2538.5|2537.5|2534.5|2534|10019
1629461100000|2021-08-20 12:05:00|2535.5|2535|2537|2536.5|2538|2537|2535.5|2535|7645
1629461400000|2021-08-20 12:10:00|2537.5|2537|2535.5|2535|2540|2539.5|2535.5|2535|7877
1629461700000|2021-08-20 12:15:00|2535|2534.5|2536|2535.5|2537.5|2537|2535|2534.5|4419
1629462000000|2021-08-20 12:20:00|2535.5|2535|2539|2538|2540.5|2540|2535|2534.5|5082
1629462300000|2021-08-20 12:25:00|2539.5|2538.5|2542|2541|2543|2542.5|2539.5|2538|9881
1629462600000|2021-08-20 12:30:00|2541.5|2540.5|2543|2542.5|2543.5|2542.5|2539.5|2539|9349
1629462900000|2021-08-20 12:35:00|2543.5|2543|2543|2542.5|2545|2544.5|2543|2542|3740
1629463200000|2021-08-20 12:40:00|2542.5|2542|2546.5|2545.5|2546.5|2546|2542.5|2541.5|7213
1629463500000|2021-08-20 12:45:00|2546|2545|2547|2546|2548|2547.5|2545|2544.5|6757
1629463800000|2021-08-20 12:50:00|2547.5|2546.5|2546|2545|2548|2547|2545.5|2545|5288
1629464100000|2021-08-20 12:55:00|2546.5|2545.5|2554|2553|2554.5|2553.5|2546|2545|68160
1629464400000|2021-08-20 13:00:00|2554.5|2553.5|2550.5|2549.5|2555|2554.5|2550|2549.5|10213
1629464700000|2021-08-20 13:05:00|2550|2549|2553.5|2552.5|2553.5|2552.5|2549.5|2549|11321
1629465000000|2021-08-20 13:10:00|2553|2552|2555.5|2554.5|2556|2555|2551.5|2551|12633
1629465300000|2021-08-20 13:15:00|2556|2555|2558.5|2557.5|2561.5|2560.5|2555.5|2555|7598
1629465600000|2021-08-20 13:20:00|2558|2558|2557|2556.5|2560|2559|2555|2554|12533
1629465900000|2021-08-20 13:25:00|2556.5|2556|2557.5|2557|2559.5|2559|2556|2555.5|8489
1629466200000|2021-08-20 13:30:00|2557|2556.5|2558.5|2558|2559.5|2558.5|2552|2551.5|19938
1629466500000|2021-08-20 13:35:00|2559|2558.5|2560.5|2559.5|2564|2563.5|2559|2558.5|29370
1629466800000|2021-08-20 13:40:00|2560|2559|2562|2561|2563|2562.5|2557.5|2556.5|24259
1629467100000|2021-08-20 13:45:00|2562.5|2561.5|2567|2566|2567|2566|2562|2561|61913
1629467400000|2021-08-20 13:50:00|2566.5|2565.5|2559|2558|2567|2566.5|2558|2557|27853
1629467700000|2021-08-20 13:55:00|2558.5|2558.5|2563.5|2562.5|2565|2564.5|2558.5|2558.5|30230
1629468000000|2021-08-20 14:00:00|2564|2563|2560.5|2559.5|2564|2563|2560|2559|9336
1629468300000|2021-08-20 14:05:00|2561|2560|2561|2560|2564|2563|2558.5|2558|9218
1629468600000|2021-08-20 14:10:00|2561.5|2560.5|2563.5|2562.5|2564|2563|2559|2558|13234
1629468900000|2021-08-20 14:15:00|2563|2562|2570.5|2570|2571.5|2570.5|2562.5|2562|9380
1629469200000|2021-08-20 14:20:00|2570|2569.5|2571.5|2570.5|2575|2574|2569.5|2569|17464
1629469500000|2021-08-20 14:25:00|2571|2571|2565.5|2565|2572|2571|2565.5|2565|7405
1629469800000|2021-08-20 14:30:00|2566|2565.5|2564.5|2564|2567|2566.5|2563|2562|11768
1629470100000|2021-08-20 14:35:00|2565|2563.5|2561.5|2560.5|2566.5|2565.5|2559.5|2558.5|17696
1629470400000|2021-08-20 14:40:00|2561|2560|2556.5|2555.5|2561|2560.5|2555|2554.5|14590
1629470700000|2021-08-20 14:45:00|2556|2555|2557|2556|2557.5|2556.5|2554.5|2553|13928
1629471000000|2021-08-20 14:50:00|2556.5|2555.5|2556.5|2556|2557|2556.5|2554|2553.5|7530
1629471300000|2021-08-20 14:55:00|2557|2556.5|2560.5|2560|2562|2561|2555.5|2554.5|11603
1629471600000|2021-08-20 15:00:00|2560|2559.5|2563.5|2563|2564|2563.5|2560|2559.5|10386
1629471900000|2021-08-20 15:05:00|2563|2562.5|2566.5|2566|2567.5|2566.5|2563|2562|16722
1629472200000|2021-08-20 15:10:00|2566|2565.5|2568.5|2568|2569.5|2569|2566|2565|17207
1629472500000|2021-08-20 15:15:00|2569|2568.5|2575|2574.5|2576|2575.5|2569|2568.5|46963
1629472800000|2021-08-20 15:20:00|2574.5|2574|2576|2575.5|2578|2577.5|2574|2573.5|21144
1629473100000|2021-08-20 15:25:00|2576.5|2576|2571|2570|2576.5|2576|2570.5|2569.5|17558
1629702000000|2021-08-23 07:00:00|2618.5|2601|2604|2601.5|2619.5|2616|2603|2600.5|54142
1629702300000|2021-08-23 07:05:00|2603.5|2601|2605.5|2604|2608|2605|2600|2598.5|13068
1629702600000|2021-08-23 07:10:00|2605|2603.5|2614|2612.5|2614.5|2613.5|2603|2601|10743
1629702900000|2021-08-23 07:15:00|2613.5|2612|2613.5|2613|2615.5|2615|2610|2609|17845
1629703200000|2021-08-23 07:20:00|2613|2612.5|2617|2615.5|2622.5|2621|2611|2610|70736
1629703500000|2021-08-23 07:25:00|2616.5|2615|2606|2605|2617|2616|2604.5|2603.5|14706
1629703800000|2021-08-23 07:30:00|2605.5|2604.5|2596.5|2596|2605.5|2604.5|2595|2594.5|15754
1629704100000|2021-08-23 07:35:00|2597|2596.5|2598|2597.5|2600|2599|2593|2592.5|11805
1629704400000|2021-08-23 07:40:00|2597.5|2597|2601|2600|2601|2600|2595.5|2595|11387
1629704700000|2021-08-23 07:45:00|2600.5|2599.5|2601|2600|2602|2601.5|2595.5|2594.5|15843
1629705000000|2021-08-23 07:50:00|2600.5|2599.5|2604.5|2603.5|2606|2605.5|2600.5|2599.5|9900
1629705300000|2021-08-23 07:55:00|2604|2603|2612|2611|2612|2611.5|2603.5|2603|8281
1629705600000|2021-08-23 08:00:00|2611.5|2610.5|2611.5|2610.5|2615.5|2614.5|2608|2607|17074
1629705900000|2021-08-23 08:05:00|2611|2610|2610.5|2610|2613.5|2612.5|2608|2607|17132
1629706200000|2021-08-23 08:10:00|2610|2609.5|2608|2607|2611.5|2611|2605.5|2604.5|7053
1629706500000|2021-08-23 08:15:00|2608.5|2607.5|2607.5|2607|2609.5|2608.5|2605|2604|7032
1629706800000|2021-08-23 08:20:00|2607|2606.5|2608.5|2607.5|2609.5|2608.5|2605|2604|7219
1629707100000|2021-08-23 08:25:00|2608|2608|2604|2603|2609.5|2608.5|2602|2601|6985
1629707400000|2021-08-23 08:30:00|2604.5|2603.5|2607.5|2607|2609.5|2609|2604.5|2603|9052
1629707700000|2021-08-23 08:35:00|2607|2606.5|2610.5|2609.5|2611|2610.5|2604.5|2603.5|6409
1629708000000|2021-08-23 08:40:00|2610|2609|2610.5|2609.5|2611|2610|2606|2605|5164
1629708300000|2021-08-23 08:45:00|2611|2610|2611|2610.5|2611.5|2610.5|2608.5|2607.5|8486
1629708600000|2021-08-23 08:50:00|2610.5|2610|2610.5|2609.5|2610.5|2610|2607.5|2607|8757
1629708900000|2021-08-23 08:55:00|2610|2609|2609.5|2609|2611|2610|2606|2605|5547
1629709200000|2021-08-23 09:00:00|2610|2608.5|2612|2611.5|2613|2612.5|2609|2608|7657
1629709500000|2021-08-23 09:05:00|2612.5|2612|2611.5|2610.5|2615.5|2614.5|2610.5|2609.5|9167
1629709800000|2021-08-23 09:10:00|2611|2610|2610.5|2610|2614|2613|2610|2609.5|4240
1629710100000|2021-08-23 09:15:00|2611|2610.5|2612.5|2611.5|2613|2612|2610|2609.5|3025
1629710400000|2021-08-23 09:20:00|2612|2612|2614.5|2613.5|2615|2614.5|2612|2611.5|4132
1629710700000|2021-08-23 09:25:00|2614|2614|2614.5|2613.5|2616.5|2616|2613.5|2613|5926
1629711000000|2021-08-23 09:30:00|2614|2614|2614|2613.5|2615|2614.5|2612.5|2611.5|5322
1629711300000|2021-08-23 09:35:00|2614.5|2613|2616.5|2615.5|2617|2616.5|2614|2613|4980
1629711600000|2021-08-23 09:40:00|2616|2615|2618|2617|2619|2618|2615.5|2615|18064
1629711900000|2021-08-23 09:45:00|2618.5|2617.5|2618|2617|2620.5|2620|2616|2615.5|6633
1629712200000|2021-08-23 09:50:00|2617.5|2617.5|2617.5|2617|2619.5|2619|2617|2616|2889
1629712500000|2021-08-23 09:55:00|2618|2616|2613.5|2612.5|2618|2617.5|2613|2612.5|21603
1629712800000|2021-08-23 10:00:00|2613|2612|2617.5|2617|2617.5|2617|2612.5|2612|5760
1629713100000|2021-08-23 10:05:00|2617|2616.5|2620.5|2619.5|2621|2620.5|2614.5|2613.5|46989
1629713400000|2021-08-23 10:10:00|2620|2619|2620.5|2620|2622|2621.5|2618.5|2618|26978
1629713700000|2021-08-23 10:15:00|2621|2620.5|2619|2618.5|2624|2623.5|2619|2618.5|5618
1629714000000|2021-08-23 10:20:00|2619.5|2619|2621|2620.5|2621.5|2620.5|2619|2618.5|4816
1629714300000|2021-08-23 10:25:00|2621.5|2621|2621.5|2621|2624|2623|2621.5|2621|7934
1629714600000|2021-08-23 10:30:00|2622|2621.5|2626|2625|2626|2625|2621.5|2621|6163
1629714900000|2021-08-23 10:35:00|2625.5|2625.5|2625.5|2625|2626|2625.5|2623|2622.5|8086
1629715200000|2021-08-23 10:40:00|2625|2624.5|2623.5|2623|2626|2625.5|2623|2622|5598
1629715500000|2021-08-23 10:45:00|2623|2622.5|2626|2625.5|2626|2625.5|2621.5|2620.5|15993
1629715800000|2021-08-23 10:50:00|2625.5|2625|2628|2627.5|2628.5|2628|2625.5|2625|7904
1629716100000|2021-08-23 10:55:00|2627.5|2627|2626.5|2625.5|2628.5|2628|2626|2625.5|11908
1629716400000|2021-08-23 11:00:00|2626|2625|2625.5|2624.5|2628|2627|2624.5|2624|13085
1629716700000|2021-08-23 11:05:00|2625|2625|2625.5|2625|2625.5|2625|2624.5|2623.5|4039
1629717000000|2021-08-23 11:10:00|2625|2624.5|2623.5|2622.5|2626.5|2626|2621.5|2621|10044
1629717300000|2021-08-23 11:15:00|2624|2623|2624|2623|2625|2624.5|2624|2623|8311
1629717600000|2021-08-23 11:20:00|2624.5|2623.5|2622.5|2622|2625|2624.5|2622.5|2622|4407
1629717900000|2021-08-23 11:25:00|2623|2621.5|2622|2621|2623.5|2623|2621.5|2620.5|4288
1629718200000|2021-08-23 11:30:00|2621.5|2621.5|2623.5|2623|2624|2623.5|2621|2620.5|2372
1629718500000|2021-08-23 11:35:00|2624|2622.5|2627.5|2627|2628|2627|2624|2622.5|5562
1629718800000|2021-08-23 11:40:00|2628|2627.5|2624.5|2624|2628.5|2628|2624.5|2623.5|5477
1629719100000|2021-08-23 11:45:00|2624|2623.5|2621.5|2620.5|2624.5|2624|2621|2620|2293
1629719400000|2021-08-23 11:50:00|2621|2621|2620|2619|2621.5|2621|2619.5|2619|5851
1629719700000|2021-08-23 11:55:00|2620.5|2619.5|2620.5|2619.5|2622|2621|2619.5|2618.5|7521
1629720000000|2021-08-23 12:00:00|2620|2619|2619.5|2618.5|2621.5|2620.5|2617.5|2617|2769
1629720300000|2021-08-23 12:05:00|2620|2619|2620|2619|2620.5|2619.5|2618.5|2618|2160
1629720600000|2021-08-23 12:10:00|2619.5|2619.5|2619.5|2618.5|2621|2620.5|2618.5|2618|5586
1629720900000|2021-08-23 12:15:00|2620|2619|2617.5|2616.5|2620.5|2619.5|2617|2616.5|2180
1629721200000|2021-08-23 12:20:00|2618|2617|2616.5|2615.5|2618|2617.5|2615|2614|9908
1629721500000|2021-08-23 12:25:00|2617|2616|2620|2619|2620|2619.5|2617|2616|1759
1629721800000|2021-08-23 12:30:00|2620.5|2619.5|2623.5|2623|2624|2623|2620|2619.5|5816
1629722100000|2021-08-23 12:35:00|2624|2623.5|2622|2621|2625|2624.5|2620|2619|8800
1629722400000|2021-08-23 12:40:00|2622.5|2621.5|2621|2620|2623|2622|2621|2620|3073
1629722700000|2021-08-23 12:45:00|2620.5|2620.5|2620.5|2620|2622|2621|2619|2618.5|4915
1629723000000|2021-08-23 12:50:00|2620|2619.5|2622.5|2622|2624|2623|2620|2619|4061
1629723300000|2021-08-23 12:55:00|2623|2622.5|2619|2618.5|2623|2622.5|2618|2617.5|4708
1629723600000|2021-08-23 13:00:00|2619.5|2619|2618|2617|2619.5|2619|2614|2613|14465
1629723900000|2021-08-23 13:05:00|2617.5|2616.5|2614|2613.5|2617.5|2616.5|2614|2613|4069
1629724200000|2021-08-23 13:10:00|2613.5|2613|2615.5|2615|2617.5|2617|2613.5|2613|4692
1629724500000|2021-08-23 13:15:00|2616|2614.5|2614|2613.5|2617|2616|2613.5|2613|4126
1629724800000|2021-08-23 13:20:00|2613.5|2613|2612|2611|2614.5|2614|2611.5|2611|4207
1629725100000|2021-08-23 13:25:00|2611.5|2610.5|2611.5|2611|2612|2611|2609.5|2608.5|5671
1629725400000|2021-08-23 13:30:00|2612|2611.5|2614|2613.5|2618|2617|2612|2611.5|15152
1629725700000|2021-08-23 13:35:00|2614.5|2614|2611.5|2610.5|2618.5|2617.5|2609.5|2608.5|12830
1629726000000|2021-08-23 13:40:00|2611|2610|2609|2608|2615.5|2614.5|2608.5|2607.5|7181
1629726300000|2021-08-23 13:45:00|2608.5|2607.5|2607.5|2606.5|2608.5|2607.5|2601|2600|16404
1629726600000|2021-08-23 13:50:00|2607|2607|2610.5|2610|2612.5|2611.5|2606.5|2605.5|9614
1629726900000|2021-08-23 13:55:00|2611|2610.5|2609.5|2608.5|2611.5|2611|2607|2606|10235
1629727200000|2021-08-23 14:00:00|2610|2609|2608|2607|2613|2612|2607.5|2606.5|8255
1629727500000|2021-08-23 14:05:00|2608.5|2607.5|2605.5|2605|2610|2609.5|2604|2603|8661
1629727800000|2021-08-23 14:10:00|2606|2605.5|2613|2612.5|2613.5|2613|2606|2605|6488
1629728100000|2021-08-23 14:15:00|2613.5|2613|2614|2613|2616.5|2615.5|2613.5|2612.5|4629
1629728400000|2021-08-23 14:20:00|2614.5|2613.5|2609.5|2608.5|2614.5|2614|2609|2608|4379
1629728700000|2021-08-23 14:25:00|2610|2609|2606.5|2605.5|2610|2609.5|2605.5|2605|3186
1629729000000|2021-08-23 14:30:00|2607|2606|2605|2604|2608.5|2608|2604|2603|7694
1629729300000|2021-08-23 14:35:00|2604.5|2603.5|2604.5|2603.5|2608|2607|2604|2603.5|4662
1629729600000|2021-08-23 14:40:00|2605|2604|2605.5|2605|2607|2606|2602.5|2601.5|5842
1629729900000|2021-08-23 14:45:00|2606|2605.5|2612|2611|2612.5|2612|2605.5|2605|19133
1629730200000|2021-08-23 14:50:00|2612.5|2611.5|2612.5|2612|2613|2612.5|2611.5|2611|5563
1629730500000|2021-08-23 14:55:00|2613|2612.5|2614|2613|2615.5|2614.5|2612|2611.5|4641
1629730800000|2021-08-23 15:00:00|2613.5|2613.5|2613.5|2613|2614|2613.5|2611.5|2610.5|12515
1629731100000|2021-08-23 15:05:00|2614|2612.5|2612|2611.5|2614|2613.5|2611|2610|8847
1629731400000|2021-08-23 15:10:00|2612.5|2612|2610.5|2609.5|2613|2612.5|2610.5|2609.5|8267
1629731700000|2021-08-23 15:15:00|2610|2610|2610.5|2610|2612.5|2611.5|2610|2609|19445
1629732000000|2021-08-23 15:20:00|2611.5|2610.5|2612.5|2612|2613.5|2612.5|2611|2610|30111
1629732300000|2021-08-23 15:25:00|2612|2611.5|2612|2611|2612.5|2612|2609.5|2609|14802
1629788400000|2021-08-24 07:00:00|2629|2625.5|2624.5|2622.5|2633|2632.5|2621|2620|66287
1629788700000|2021-08-24 07:05:00|2624|2622|2614.5|2613.5|2628|2626|2613.5|2612.5|16232
1629789000000|2021-08-24 07:10:00|2615|2614|2611|2610.5|2617.5|2616.5|2609|2608|22001
1629789300000|2021-08-24 07:15:00|2612|2610|2610|2608|2614.5|2613|2606|2605.5|28289
1629789600000|2021-08-24 07:20:00|2609.5|2608.5|2609|2608|2612|2611|2607|2605.5|23817
1629789900000|2021-08-24 07:25:00|2608.5|2607.5|2613|2612|2613.5|2612|2606.5|2605|10930
1629790200000|2021-08-24 07:30:00|2612.5|2613|2610|2609|2615|2614.5|2608|2607.5|9647
1629790500000|2021-08-24 07:35:00|2609.5|2608.5|2612|2611.5|2615|2614|2608|2607|10473
1629790800000|2021-08-24 07:40:00|2611.5|2611|2609|2608|2611.5|2611|2607.5|2606.5|7464
1629791100000|2021-08-24 07:45:00|2609.5|2607.5|2604.5|2603.5|2609.5|2608.5|2604.5|2603.5|13573
1629791400000|2021-08-24 07:50:00|2604|2603|2604.5|2604|2606|2605|2602|2601|8246
1629791700000|2021-08-24 07:55:00|2605|2604.5|2599|2598.5|2605|2604.5|2597.5|2596.5|27659
1629792000000|2021-08-24 08:00:00|2598.5|2598|2599.5|2598.5|2600.5|2599.5|2595.5|2595|11831
1629792300000|2021-08-24 08:05:00|2600|2599|2601|2600.5|2604.5|2603.5|2599.5|2598.5|13219
1629792600000|2021-08-24 08:10:00|2600.5|2600|2601.5|2600.5|2604.5|2603.5|2599.5|2598.5|10240
1629792900000|2021-08-24 08:15:00|2601|2600|2602|2601.5|2604.5|2603.5|2600.5|2599.5|11202
1629793200000|2021-08-24 08:20:00|2602.5|2602|2601|2600.5|2602.5|2602|2600.5|2600|2806
1629793500000|2021-08-24 08:25:00|2601.5|2600|2600.5|2599.5|2602|2601|2599|2598|4538
1629793800000|2021-08-24 08:30:00|2600|2599|2599|2598.5|2601|2600.5|2598.5|2598|5243
1629794100000|2021-08-24 08:35:00|2598.5|2598|2599|2598|2600.5|2600|2595.5|2595|5728
1629794400000|2021-08-24 08:40:00|2599.5|2598.5|2601|2600.5|2604|2603|2599|2598|2410
1629794700000|2021-08-24 08:45:00|2600.5|2600|2599|2598|2602|2601|2596.5|2595.5|6437
1629795000000|2021-08-24 08:50:00|2598.5|2597.5|2600|2599.5|2601|2600|2597|2596.5|6954
1629795300000|2021-08-24 08:55:00|2599.5|2599|2596.5|2596|2599.5|2599|2596.5|2596|3456
1629795600000|2021-08-24 09:00:00|2596|2595.5|2592.5|2592|2596.5|2595.5|2592|2591.5|8019
1629795900000|2021-08-24 09:05:00|2593.5|2591.5|2597.5|2596.5|2599|2598|2593|2591.5|11670
1629796200000|2021-08-24 09:10:00|2598|2597|2597.5|2597|2598|2597.5|2595.5|2594.5|14230
1629796500000|2021-08-24 09:15:00|2598|2596.5|2597|2596|2598|2597.5|2595.5|2595|4782
1629796800000|2021-08-24 09:20:00|2596.5|2596.5|2597|2596.5|2599.5|2599|2596.5|2596|5082
1629797100000|2021-08-24 09:25:00|2596.5|2596|2593.5|2593|2598.5|2598|2593.5|2592.5|5220
1629797400000|2021-08-24 09:30:00|2594|2593.5|2592|2591|2595|2594|2592|2591|5820
1629797700000|2021-08-24 09:35:00|2591.5|2591.5|2591.5|2591|2593.5|2593|2591|2590.5|4960
1629798000000|2021-08-24 09:40:00|2591|2590.5|2591.5|2591|2592.5|2591.5|2588|2587.5|21819
1629798300000|2021-08-24 09:45:00|2592|2590.5|2589.5|2588.5|2593.5|2593|2588.5|2587.5|8998
1629798600000|2021-08-24 09:50:00|2589|2588|2591|2590.5|2592|2591.5|2589|2588|7440
1629798900000|2021-08-24 09:55:00|2590.5|2590|2596|2595|2596.5|2595.5|2590.5|2590|15524
1629799200000|2021-08-24 10:00:00|2595.5|2595.5|2596.5|2595.5|2598|2597.5|2595|2594.5|23392
1629799500000|2021-08-24 10:05:00|2596|2596|2600.5|2599.5|2602|2601|2596|2595.5|15273
1629799800000|2021-08-24 10:10:00|2600|2599|2598.5|2597.5|2601|2600.5|2598|2597|4617
1629800100000|2021-08-24 10:15:00|2599|2597|2599.5|2598.5|2599.5|2599|2597|2596|4450
1629800400000|2021-08-24 10:20:00|2599|2599|2600|2599.5|2603|2602|2599|2598.5|9031
1629800700000|2021-08-24 10:25:00|2600.5|2599|2602|2601.5|2603|2602|2600.5|2599|6914
1629801000000|2021-08-24 10:30:00|2602.5|2602|2609.5|2609|2610|2609|2602.5|2602|12287
1629801300000|2021-08-24 10:35:00|2609|2608.5|2608|2607.5|2610.5|2609.5|2607.5|2607|5676
1629801600000|2021-08-24 10:40:00|2607.5|2607|2607|2606|2608.5|2607.5|2606.5|2605.5|6062
1629801900000|2021-08-24 10:45:00|2606.5|2606.5|2603.5|2603|2607|2606.5|2603|2602.5|5198
1629802200000|2021-08-24 10:50:00|2603|2602.5|2602.5|2601.5|2604|2603.5|2602|2601|3194
1629802500000|2021-08-24 10:55:00|2603|2602|2603|2602|2604.5|2603.5|2602.5|2601.5|2995
1629802800000|2021-08-24 11:00:00|2603.5|2602.5|2601|2600|2603.5|2603|2600.5|2600|2662
1629803100000|2021-08-24 11:05:00|2600.5|2600.5|2600|2599|2600.5|2600.5|2599|2598.5|2369
1629803400000|2021-08-24 11:10:00|2599.5|2598|2600.5|2600|2601|2600|2598|2597|9817
1629803700000|2021-08-24 11:15:00|2601|2600.5|2603|2602.5|2603.5|2602.5|2600|2599|10120
1629804000000|2021-08-24 11:20:00|2603.5|2603|2604.5|2604|2605.5|2605|2603.5|2602.5|3224
1629804300000|2021-08-24 11:25:00|2605|2604.5|2604|2603|2605.5|2605|2603.5|2603|3512
1629804600000|2021-08-24 11:30:00|2604.5|2603.5|2600|2599|2605.5|2605|2600|2599|3918
1629804900000|2021-08-24 11:35:00|2599.5|2599.5|2600.5|2599.5|2602|2601.5|2599.5|2599|4010
1629805200000|2021-08-24 11:40:00|2600|2600|2598|2597.5|2600.5|2600|2598|2597|3736
1629805500000|2021-08-24 11:45:00|2598.5|2598|2596.5|2596|2598.5|2598|2596.5|2595.5|2344
1629805800000|2021-08-24 11:50:00|2597|2596.5|2595.5|2595|2599|2598.5|2595.5|2595|3478
1629806100000|2021-08-24 11:55:00|2595|2594.5|2595|2594.5|2595.5|2595|2594.5|2594|3403
1629806400000|2021-08-24 12:00:00|2595.5|2595|2593.5|2593|2597|2596|2593|2592.5|2818
1629806700000|2021-08-24 12:05:00|2594|2592.5|2596|2595.5|2598|2597|2593.5|2592.5|4018
1629807000000|2021-08-24 12:10:00|2595.5|2595|2593.5|2592.5|2596|2595.5|2593|2592|4908
1629807300000|2021-08-24 12:15:00|2593|2592|2595.5|2594.5|2595.5|2594.5|2592|2591.5|13230
1629807600000|2021-08-24 12:20:00|2595|2595|2596|2595.5|2597.5|2597|2595|2594.5|12254
1629807900000|2021-08-24 12:25:00|2595.5|2595|2597|2596.5|2599|2598.5|2595|2594.5|2019
1629808200000|2021-08-24 12:30:00|2596.5|2596|2599|2598.5|2599|2598.5|2596.5|2596|3669
1629808500000|2021-08-24 12:35:00|2598.5|2598|2596.5|2596|2598.5|2598|2596.5|2596|4023
1629808800000|2021-08-24 12:40:00|2597|2596.5|2593|2592.5|2597.5|2597|2593|2592.5|5366
1629809100000|2021-08-24 12:45:00|2593.5|2593|2590.5|2590|2593.5|2593|2590|2589.5|6115
1629809400000|2021-08-24 12:50:00|2591|2589.5|2591.5|2591|2592|2591|2588.5|2587.5|9166
1629809700000|2021-08-24 12:55:00|2592|2592|2591.5|2590.5|2595|2594|2590.5|2589.5|10186
1629810000000|2021-08-24 13:00:00|2592|2591|2587.5|2587|2594.5|2593.5|2587.5|2587|13056
1629810300000|2021-08-24 13:05:00|2588|2587.5|2592|2591.5|2593.5|2592.5|2588|2587|4252
1629810600000|2021-08-24 13:10:00|2591.5|2591|2593|2592|2594|2593|2591|2590.5|4343
1629810900000|2021-08-24 13:15:00|2592.5|2592.5|2591.5|2590.5|2593|2592.5|2590.5|2590|8929
1629811200000|2021-08-24 13:20:00|2591|2590|2596|2595.5|2596.5|2595.5|2590.5|2590|7656
1629811500000|2021-08-24 13:25:00|2596.5|2596|2599.5|2599|2599.5|2599|2595.5|2594.5|22931
1629811800000|2021-08-24 13:30:00|2599|2598.5|2611|2610|2612.5|2611|2599|2598|47719
1629812100000|2021-08-24 13:35:00|2610.5|2610.5|2616|2615|2617|2616|2610.5|2609.5|41413
1629812400000|2021-08-24 13:40:00|2616.5|2615.5|2611.5|2610.5|2617.5|2616.5|2610.5|2610|18541
1629812700000|2021-08-24 13:45:00|2611|2611|2615.5|2614.5|2616|2615|2609|2608|26614
1629813000000|2021-08-24 13:50:00|2615|2614|2613.5|2613|2619|2618.5|2613.5|2612.5|38541
1629813300000|2021-08-24 13:55:00|2614|2613.5|2616|2615|2619.5|2618.5|2613|2611.5|29707
1629813600000|2021-08-24 14:00:00|2615.5|2614.5|2605.5|2604.5|2616.5|2616|2605|2604.5|12351
1629813900000|2021-08-24 14:05:00|2605|2604|2607.5|2606.5|2608.5|2607.5|2603.5|2602.5|36637
1629814200000|2021-08-24 14:10:00|2607|2607|2613.5|2612.5|2613.5|2612.5|2607|2607|28438
1629814500000|2021-08-24 14:15:00|2613|2613|2614|2613.5|2615|2614.5|2613|2612|11593
1629814800000|2021-08-24 14:20:00|2614.5|2614|2611|2610.5|2614.5|2614|2609.5|2609|13275
1629815100000|2021-08-24 14:25:00|2610.5|2610|2616.5|2616|2616.5|2616|2610|2609.5|11537
1629815400000|2021-08-24 14:30:00|2617|2616.5|2613.5|2613|2617|2616.5|2612.5|2612|7341
1629815700000|2021-08-24 14:35:00|2614|2613.5|2617|2616.5|2618|2617|2613.5|2613|11457
1629816000000|2021-08-24 14:40:00|2617.5|2617|2614.5|2613.5|2618|2617.5|2613|2612|68780
1629816300000|2021-08-24 14:45:00|2614|2614|2614|2613.5|2615|2614|2611.5|2611|22588
1629816600000|2021-08-24 14:50:00|2614.5|2614|2614.5|2613.5|2617.5|2617|2613.5|2612.5|13062
1629816900000|2021-08-24 14:55:00|2614|2614|2613.5|2613|2614.5|2614|2612|2611|6977
1629817200000|2021-08-24 15:00:00|2614|2613.5|2616.5|2616|2616.5|2616|2613.5|2613.5|7151
1629817500000|2021-08-24 15:05:00|2616|2615.5|2620.5|2620|2621|2620|2614|2613|23155
1629817800000|2021-08-24 15:10:00|2621|2620.5|2620.5|2619.5|2623.5|2623|2619.5|2619|17335
1629818100000|2021-08-24 15:15:00|2620|2620|2617.5|2617|2622|2621|2617.5|2617|11206
1629818400000|2021-08-24 15:20:00|2618.5|2617.5|2618.5|2618|2620|2619.5|2617.5|2616.5|53826
1629818700000|2021-08-24 15:25:00|2618|2617.5|2619.5|2618.5|2620|2619.5|2617|2616.5|19362
1629874800000|2021-08-25 07:00:00|2626|2625.5|2626|2624.5|2627.5|2626|2620.5|2618|36464
1629875100000|2021-08-25 07:05:00|2625.5|2624|2629|2627.5|2633|2632|2625|2623.5|17987
1629875400000|2021-08-25 07:10:00|2628.5|2628|2628.5|2627.5|2631.5|2631|2624.5|2623.5|18037
1629875700000|2021-08-25 07:15:00|2629|2628|2624|2622.5|2631|2630|2621.5|2620.5|12355
1629876000000|2021-08-25 07:20:00|2623.5|2622|2625.5|2624|2629.5|2628|2623|2622|12893
1629876300000|2021-08-25 07:25:00|2625|2624.5|2629.5|2628.5|2631.5|2630.5|2623|2622|15120
1629876600000|2021-08-25 07:30:00|2630|2629|2635|2634.5|2636|2635.5|2629.5|2628.5|15798
1629876900000|2021-08-25 07:35:00|2635.5|2634|2640.5|2639|2643.5|2642.5|2635|2634|13368
1629877200000|2021-08-25 07:40:00|2641.5|2639.5|2641|2640.5|2642|2641|2637|2635.5|15266
1629877500000|2021-08-25 07:45:00|2640.5|2640|2639.5|2638.5|2641.5|2640.5|2633|2632|61592
1629877800000|2021-08-25 07:50:00|2639|2638|2639.5|2638.5|2642|2641|2637|2636|8499
1629878100000|2021-08-25 07:55:00|2640|2639|2634|2633.5|2642.5|2642|2633|2632|13055
1629878400000|2021-08-25 08:00:00|2634.5|2634|2636|2635.5|2637|2636|2633.5|2632.5|9321
1629878700000|2021-08-25 08:05:00|2636.5|2635|2633.5|2632.5|2636.5|2636|2632|2631.5|7598
1629879000000|2021-08-25 08:10:00|2634|2633|2637|2636|2637|2636.5|2631.5|2630.5|4930
1629879300000|2021-08-25 08:15:00|2636.5|2636.5|2637.5|2636.5|2638|2637|2634.5|2633.5|3939
1629879600000|2021-08-25 08:20:00|2637|2636|2643.5|2642.5|2644|2643|2635.5|2635|21629
1629879900000|2021-08-25 08:25:00|2643|2643|2653|2652|2653.5|2652|2643|2643|37091
1629880200000|2021-08-25 08:30:00|2653.5|2652.5|2653.5|2652.5|2658|2657.5|2651.5|2651|29108
1629880500000|2021-08-25 08:35:00|2653|2652|2648.5|2647.5|2653.5|2653|2646|2644.5|6294
1629880800000|2021-08-25 08:40:00|2648|2647|2649.5|2648.5|2652|2651.5|2647.5|2646.5|5111
1629881100000|2021-08-25 08:45:00|2649|2648|2646.5|2645.5|2651.5|2650.5|2645.5|2645|3321
1629881400000|2021-08-25 08:50:00|2646|2645|2647.5|2646.5|2648.5|2647.5|2645.5|2644.5|5875
1629881700000|2021-08-25 08:55:00|2647|2647|2643.5|2643|2647.5|2647|2642.5|2642|7904
1629882000000|2021-08-25 09:00:00|2644|2642.5|2646.5|2645|2646.5|2646|2643|2642|3515
1629882300000|2021-08-25 09:05:00|2646|2645.5|2644.5|2643.5|2647|2646.5|2644|2643|3866
1629882600000|2021-08-25 09:10:00|2644|2644|2643.5|2642.5|2645|2644|2641.5|2641|5911
1629882900000|2021-08-25 09:15:00|2643|2642|2643.5|2642.5|2645|2644|2641.5|2641|2605
1629883200000|2021-08-25 09:20:00|2643|2642|2642|2641|2643|2642.5|2639.5|2639|2971
1629883500000|2021-08-25 09:25:00|2641.5|2640.5|2645|2644|2648|2647|2641.5|2640.5|8337
1629883800000|2021-08-25 09:30:00|2644.5|2644.5|2649|2647.5|2650|2649.5|2644.5|2644|6218
1629884100000|2021-08-25 09:35:00|2648.5|2648|2648|2647|2649|2648.5|2645|2644.5|5282
1629884400000|2021-08-25 09:40:00|2647.5|2647.5|2648.5|2647.5|2649|2648|2646|2645|11074
1629884700000|2021-08-25 09:45:00|2648|2648|2650|2649|2650|2649.5|2646|2645.5|4849
1629885000000|2021-08-25 09:50:00|2649.5|2648.5|2649|2648.5|2651|2650.5|2648.5|2647.5|5550
1629885300000|2021-08-25 09:55:00|2649.5|2649|2651|2650.5|2651|2650.5|2648|2647|5293
1629885600000|2021-08-25 10:00:00|2650.5|2650|2650.5|2650|2652|2651.5|2649.5|2649|10265
1629885900000|2021-08-25 10:05:00|2651|2650.5|2650|2649|2654|2653|2649.5|2648.5|50397
1629886200000|2021-08-25 10:10:00|2649.5|2648.5|2654.5|2653.5|2654.5|2654|2649.5|2648.5|11141
1629886500000|2021-08-25 10:15:00|2654|2653|2654.5|2654|2656|2655.5|2653.5|2653|9365
1629886800000|2021-08-25 10:20:00|2655|2654.5|2658.5|2657.5|2658.5|2657.5|2655|2654.5|6619
1629887100000|2021-08-25 10:25:00|2658|2657|2655|2654.5|2658.5|2657.5|2655|2654|4626
1629887400000|2021-08-25 10:30:00|2655.5|2655|2653|2652|2655.5|2655|2652.5|2651.5|3191
1629887700000|2021-08-25 10:35:00|2653.5|2652.5|2657.5|2656.5|2657.5|2656.5|2653|2652|6799
1629888000000|2021-08-25 10:40:00|2657|2656|2657|2656|2659.5|2658.5|2656.5|2656|4229
1629888300000|2021-08-25 10:45:00|2656.5|2656.5|2657.5|2657|2658.5|2658|2656.5|2656|5710
1629888600000|2021-08-25 10:50:00|2657|2656.5|2660|2659.5|2660|2659.5|2657|2656|5387
1629888900000|2021-08-25 10:55:00|2660.5|2660|2663.5|2662.5|2663.5|2663|2660.5|2660|14475
1629889200000|2021-08-25 11:00:00|2663|2662|2664.5|2664|2665.5|2664.5|2661.5|2660.5|12480
1629889500000|2021-08-25 11:05:00|2665|2664.5|2662.5|2661|2665.5|2664.5|2659.5|2658.5|12329
1629889800000|2021-08-25 11:10:00|2663|2661.5|2662.5|2661.5|2665|2664|2662|2661|4629
1629890100000|2021-08-25 11:15:00|2663|2662|2663|2662|2664|2663.5|2662.5|2661.5|4418
1629890400000|2021-08-25 11:20:00|2662.5|2662.5|2662.5|2662|2663.5|2662.5|2661.5|2661|3640
1629890700000|2021-08-25 11:25:00|2663|2662.5|2663|2662.5|2664.5|2664|2662.5|2662|20579
1629891000000|2021-08-25 11:30:00|2662.5|2662|2659.5|2659|2663|2662|2659|2658.5|4801
1629891300000|2021-08-25 11:35:00|2660|2659.5|2657|2656.5|2661.5|2660.5|2657|2656|12857
1629891600000|2021-08-25 11:40:00|2657.5|2657|2662|2661|2662|2661|2657|2656.5|6214
1629891900000|2021-08-25 11:45:00|2661.5|2661.5|2661.5|2660.5|2662.5|2662|2660|2659.5|5484
1629892200000|2021-08-25 11:50:00|2661|2661|2664|2663.5|2664.5|2664|2661|2660.5|29530
1629892500000|2021-08-25 11:55:00|2664.5|2663|2664|2663|2665.5|2665|2663|2662|5635
1629892800000|2021-08-25 12:00:00|2664.5|2663.5|2665.5|2664.5|2666|2665.5|2663|2662|9003
1629893100000|2021-08-25 12:05:00|2666|2665|2664.5|2664|2666|2665|2664|2663|6556
1629893400000|2021-08-25 12:10:00|2664|2663.5|2665|2664.5|2665.5|2664.5|2663.5|2663|4845
1629893700000|2021-08-25 12:15:00|2665.5|2664|2666|2665.5|2666|2665.5|2663|2662.5|21782
1629894000000|2021-08-25 12:20:00|2665.5|2665|2666|2665.5|2667|2666.5|2664.5|2663.5|5779
1629894300000|2021-08-25 12:25:00|2665.5|2665|2669.5|2669|2670|2669|2665.5|2665|13371
1629894600000|2021-08-25 12:30:00|2670|2669.5|2672|2671.5|2673.5|2673|2670|2669|15926
1629894900000|2021-08-25 12:35:00|2671.5|2671|2671|2670.5|2672.5|2672|2670|2669|15788
1629895200000|2021-08-25 12:40:00|2671.5|2670|2668|2667.5|2671.5|2670.5|2667.5|2667|6791
1629895500000|2021-08-25 12:45:00|2668.5|2667|2667.5|2667|2668.5|2667.5|2666|2665|11046
1629895800000|2021-08-25 12:50:00|2667|2666.5|2667.5|2667|2669.5|2669|2664|2663.5|22354
1629896100000|2021-08-25 12:55:00|2667|2666.5|2670|2669.5|2670|2669.5|2666|2665.5|8575
1629896400000|2021-08-25 13:00:00|2669.5|2669|2670|2669|2670.5|2670|2667|2666|10280
1629896700000|2021-08-25 13:05:00|2669.5|2669.5|2671|2670.5|2673|2672.5|2668.5|2667.5|29230
1629897000000|2021-08-25 13:10:00|2671.5|2671|2672.5|2672|2674|2673.5|2671|2670.5|12560
1629897300000|2021-08-25 13:15:00|2673|2672.5|2676|2675.5|2677|2676|2673|2672.5|24160
1629897600000|2021-08-25 13:20:00|2675.5|2675|2675|2674.5|2678|2677|2674.5|2673.5|12047
1629897900000|2021-08-25 13:25:00|2675.5|2674|2673.5|2673|2675.5|2675|2672.5|2672|7683
1629898200000|2021-08-25 13:30:00|2674|2673.5|2665|2663.5|2674|2673.5|2658.5|2657.5|47332
1629898500000|2021-08-25 13:35:00|2664.5|2663|2665.5|2665|2666|2665|2658|2657.5|22243
1629898800000|2021-08-25 13:40:00|2665|2664.5|2670.5|2670|2671|2670|2665|2664|18062
1629899100000|2021-08-25 13:45:00|2670|2669.5|2671|2670.5|2674|2673.5|2668.5|2667.5|14954
1629899400000|2021-08-25 13:50:00|2670.5|2670|2672.5|2672|2675|2674.5|2670|2669.5|26059
1629899700000|2021-08-25 13:55:00|2672|2671.5|2673.5|2673|2675|2674.5|2671.5|2670.5|35888
1629900000000|2021-08-25 14:00:00|2674|2673.5|2674.5|2674|2675.5|2675|2672|2671|8007
1629900300000|2021-08-25 14:05:00|2674|2673.5|2675.5|2675|2676|2675|2673|2672|9922
1629900600000|2021-08-25 14:10:00|2676|2674.5|2670|2669|2676|2675|2668.5|2668|17203
1629900900000|2021-08-25 14:15:00|2670.5|2669.5|2668.5|2668|2671.5|2670.5|2665|2664.5|20115
1629901200000|2021-08-25 14:20:00|2668|2667.5|2667.5|2667|2668|2667.5|2663.5|2662.5|16066
1629901500000|2021-08-25 14:25:00|2668|2667.5|2676.5|2676|2676.5|2676|2666.5|2665.5|18243
1629901800000|2021-08-25 14:30:00|2676|2675.5|2677.5|2677|2679.5|2679|2676|2675.5|17955
1629902100000|2021-08-25 14:35:00|2678|2677.5|2682.5|2681.5|2683.5|2683|2677.5|2677|24533
1629902400000|2021-08-25 14:40:00|2683|2682|2688.5|2687.5|2689.5|2689|2683|2681.5|37951
1629902700000|2021-08-25 14:45:00|2688|2688|2689.5|2689|2691|2690.5|2687.5|2687|20783
1629903000000|2021-08-25 14:50:00|2689|2688.5|2689.5|2688.5|2691|2690|2688|2687|33813
1629903300000|2021-08-25 14:55:00|2689|2689|2690.5|2690|2691.5|2691|2689|2688.5|21359
1629903600000|2021-08-25 15:00:00|2690|2689.5|2686.5|2686|2690.5|2690|2685.5|2684.5|26935
1629903900000|2021-08-25 15:05:00|2687|2685.5|2687.5|2687|2688|2687|2685.5|2685|18892
1629904200000|2021-08-25 15:10:00|2687|2686.5|2683.5|2683|2688|2687.5|2683.5|2682.5|27845
1629904500000|2021-08-25 15:15:00|2684|2683.5|2680|2679.5|2684|2683.5|2678.5|2678|31339
1629904800000|2021-08-25 15:20:00|2681|2680|2682.5|2682|2683.5|2683|2679.5|2679|16741
1629905100000|2021-08-25 15:25:00|2682|2681.5|2682|2681|2684|2683|2680.5|2679.5|35395
1629961200000|2021-08-26 07:00:00|2663.5|2660|2665|2662|2673.5|2668.5|2657.5|2655|58665
1629961500000|2021-08-26 07:05:00|2664.5|2664|2657.5|2656|2669.5|2668|2657.5|2655.5|30428
1629961800000|2021-08-26 07:10:00|2657|2655.5|2662.5|2661|2667|2665|2653.5|2653|17134
1629962100000|2021-08-26 07:15:00|2663|2661.5|2663|2662|2666.5|2666|2659|2658|35816
1629962400000|2021-08-26 07:20:00|2662.5|2661.5|2657|2656|2663|2661.5|2652.5|2652|15308
1629962700000|2021-08-26 07:25:00|2656|2655.5|2662|2661|2663.5|2662.5|2654.5|2653.5|10313
1629963000000|2021-08-26 07:30:00|2662.5|2661.5|2673.5|2672|2675|2674|2662|2661|18780
1629963300000|2021-08-26 07:35:00|2674|2672.5|2675|2673.5|2676|2675.5|2671|2670|9241
1629963600000|2021-08-26 07:40:00|2674.5|2674|2672|2671|2678|2677|2670|2668.5|19047
1629963900000|2021-08-26 07:45:00|2671.5|2670.5|2667.5|2667|2672|2671.5|2666|2664.5|12432
1629964200000|2021-08-26 07:50:00|2668|2667.5|2664.5|2663.5|2670.5|2669.5|2663|2662.5|7461
1629964500000|2021-08-26 07:55:00|2663.5|2663|2664.5|2663.5|2668|2667|2661.5|2661|7743
1629964800000|2021-08-26 08:00:00|2665|2664|2676|2675|2677|2676|2664.5|2663.5|13325
1629965100000|2021-08-26 08:05:00|2675.5|2674.5|2672|2671.5|2677|2676.5|2671|2670|12578
1629965400000|2021-08-26 08:10:00|2672.5|2672|2680|2679|2680|2679.5|2672|2670.5|14209
1629965700000|2021-08-26 08:15:00|2679.5|2679.5|2684.5|2683.5|2684.5|2684|2679.5|2679|9587
1629966000000|2021-08-26 08:20:00|2684|2684|2685|2684|2688.5|2688|2682.5|2681.5|10644
1629966300000|2021-08-26 08:25:00|2685.5|2684.5|2677|2676|2685.5|2684.5|2676|2675|4333
1629966600000|2021-08-26 08:30:00|2676.5|2675.5|2681|2679.5|2681|2680|2675|2673.5|5236
1629966900000|2021-08-26 08:35:00|2680.5|2680|2676.5|2675.5|2683.5|2682.5|2676.5|2675.5|4451
1629967200000|2021-08-26 08:40:00|2676|2675|2676|2675.5|2677|2676|2673.5|2672.5|5009
1629967500000|2021-08-26 08:45:00|2676.5|2676|2676.5|2676|2677.5|2676.5|2674.5|2673.5|4262
1629967800000|2021-08-26 08:50:00|2677|2675.5|2676|2675|2679.5|2678|2675|2674|7412
1629968100000|2021-08-26 08:55:00|2676.5|2675.5|2674|2672.5|2676.5|2675.5|2672|2671|8262
1629968400000|2021-08-26 09:00:00|2673.5|2673|2673|2672.5|2675.5|2674.5|2671.5|2670.5|18127
1629968700000|2021-08-26 09:05:00|2673.5|2672|2673|2672|2676|2675.5|2672|2671|7967
1629969000000|2021-08-26 09:10:00|2672.5|2672.5|2679.5|2678.5|2681|2680|2672.5|2672|5661
1629969300000|2021-08-26 09:15:00|2679|2678|2681|2680|2682.5|2681.5|2678.5|2678|5936
1629969600000|2021-08-26 09:20:00|2680.5|2679.5|2678|2677|2680.5|2679.5|2677|2676|3488
1629969900000|2021-08-26 09:25:00|2677.5|2676.5|2678|2677|2679.5|2678.5|2677|2676|6473
1629970200000|2021-08-26 09:30:00|2677.5|2676.5|2675|2674|2678|2677.5|2674.5|2673.5|4980
1629970500000|2021-08-26 09:35:00|2675.5|2674.5|2671.5|2670.5|2676.5|2675.5|2669.5|2668.5|7617
1629970800000|2021-08-26 09:40:00|2671|2671|2675|2674|2675|2674|2671|2670|5033
1629971100000|2021-08-26 09:45:00|2674.5|2673.5|2675.5|2675|2675.5|2675|2673|2672|2415
1629971400000|2021-08-26 09:50:00|2676|2675.5|2677|2676|2677|2676.5|2673.5|2672.5|6219
1629971700000|2021-08-26 09:55:00|2677.5|2676.5|2676.5|2675.5|2679|2678|2675|2674|5171
1629972000000|2021-08-26 10:00:00|2676|2675|2675.5|2674.5|2680|2679|2675.5|2674.5|2900
1629972300000|2021-08-26 10:05:00|2676|2675|2670|2669|2676.5|2676|2670|2669|4416
1629972600000|2021-08-26 10:10:00|2669.5|2668.5|2668.5|2668|2671|2670.5|2668.5|2668|2671
1629972900000|2021-08-26 10:15:00|2669|2668.5|2669|2668|2671|2670|2668.5|2667.5|6646
1629973200000|2021-08-26 10:20:00|2668.5|2668.5|2669.5|2668.5|2670|2669|2667|2666|5574
1629973500000|2021-08-26 10:25:00|2670|2669|2672.5|2672|2673|2672.5|2669.5|2669|4431
1629973800000|2021-08-26 10:30:00|2673|2672.5|2671|2670|2673|2672.5|2670.5|2670|3371
1629974100000|2021-08-26 10:35:00|2670.5|2669.5|2675.5|2675|2675.5|2675|2670|2669.5|4289
1629974400000|2021-08-26 10:40:00|2675|2674.5|2675.5|2675|2676|2675.5|2674|2673.5|4840
1629974700000|2021-08-26 10:45:00|2675|2674.5|2674.5|2674|2676|2675.5|2673.5|2673|2732
1629975000000|2021-08-26 10:50:00|2675|2674.5|2674|2673.5|2676|2675.5|2673.5|2673|3887
1629975300000|2021-08-26 10:55:00|2673.5|2673|2676.5|2675.5|2676.5|2676|2673.5|2673|8634
1629975600000|2021-08-26 11:00:00|2676|2676|2672.5|2672|2676|2676|2672.5|2672|3988
1629975900000|2021-08-26 11:05:00|2673|2672.5|2673|2672.5|2674.5|2673.5|2672|2671|3118
1629976200000|2021-08-26 11:10:00|2673.5|2672|2672.5|2671.5|2673.5|2673|2672|2671|6569
1629976500000|2021-08-26 11:15:00|2672|2671|2674|2673.5|2675|2674.5|2671.5|2670.5|4546
1629976800000|2021-08-26 11:20:00|2673.5|2673|2676|2675.5|2676.5|2675.5|2673|2672.5|3832
1629977100000|2021-08-26 11:25:00|2676.5|2676|2674|2673|2678|2677|2673.5|2673|7327
1629977400000|2021-08-26 11:30:00|2673.5|2672.5|2678|2677.5|2678.5|2678|2673|2672.5|10165
1629977700000|2021-08-26 11:35:00|2677.5|2677|2679|2678.5|2680|2679.5|2677|2676.5|5420
1629978000000|2021-08-26 11:40:00|2679.5|2679|2679.5|2679|2681|2680.5|2679|2678.5|3681
1629978300000|2021-08-26 11:45:00|2680|2679.5|2682|2681.5|2683|2682.5|2679.5|2679|5965
1629978600000|2021-08-26 11:50:00|2681.5|2681|2682|2681|2682.5|2682|2681|2680|4401
1629978900000|2021-08-26 11:55:00|2682.5|2681.5|2682.5|2682|2684|2683|2682|2681|6471
1629979200000|2021-08-26 12:00:00|2683|2681.5|2681.5|2680.5|2683|2682|2681|2680.5|2863
1629979500000|2021-08-26 12:05:00|2681|2681|2684|2683|2685|2684|2680|2679.5|6179
1629979800000|2021-08-26 12:10:00|2683.5|2683.5|2683.5|2683|2685.5|2685|2683.5|2683|4709
1629980100000|2021-08-26 12:15:00|2684|2683.5|2684|2683.5|2685|2684|2683.5|2683|4959
1629980400000|2021-08-26 12:20:00|2684.5|2683|2682.5|2682|2684.5|2683|2682.5|2682|2414
1629980700000|2021-08-26 12:25:00|2682|2681.5|2682|2681.5|2682.5|2682|2682|2681.5|2139
1629981000000|2021-08-26 12:30:00|2681.5|2681|2681|2680.5|2682|2681.5|2679.5|2679|7471
1629981300000|2021-08-26 12:35:00|2681.5|2681|2682|2681.5|2683|2682.5|2679.5|2679|21171
1629981600000|2021-08-26 12:40:00|2682.5|2682|2688.5|2688|2690|2689|2681|2680.5|11816
1629981900000|2021-08-26 12:45:00|2689|2688.5|2690.5|2690|2692|2691|2689|2688|39190
1629982200000|2021-08-26 12:50:00|2691|2690.5|2689|2688.5|2693.5|2692.5|2688.5|2688|41870
1629982500000|2021-08-26 12:55:00|2688.5|2688|2685|2684.5|2689.5|2689|2685|2684.5|7217
1629982800000|2021-08-26 13:00:00|2685.5|2685|2687|2686.5|2689|2688|2685|2684.5|4656
1629983100000|2021-08-26 13:05:00|2687.5|2687|2691|2690.5|2691.5|2691|2687|2686.5|15693
1629983400000|2021-08-26 13:10:00|2691.5|2691|2686|2685|2691.5|2691|2686|2685|6714
1629983700000|2021-08-26 13:15:00|2686.5|2685.5|2683.5|2682.5|2687.5|2687|2682|2681.5|20229
1629984000000|2021-08-26 13:20:00|2684|2683|2679.5|2678.5|2684.5|2684|2679|2678|30569
1629984300000|2021-08-26 13:25:00|2679|2679|2676|2675.5|2680|2679.5|2676|2675.5|15291
1629984600000|2021-08-26 13:30:00|2676.5|2676|2677|2676|2677.5|2676.5|2671.5|2670.5|20981
1629984900000|2021-08-26 13:35:00|2676.5|2676.5|2678|2677.5|2682|2681.5|2675|2674|24767
1629985200000|2021-08-26 13:40:00|2678.5|2678|2676|2675|2682|2681.5|2674.5|2673.5|8359
1629985500000|2021-08-26 13:45:00|2675|2674.5|2682|2681.5|2684.5|2683.5|2675|2674.5|7752
1629985800000|2021-08-26 13:50:00|2682.5|2682|2680.5|2679.5|2683.5|2683|2678.5|2677.5|13308
1629986100000|2021-08-26 13:55:00|2680|2680|2678.5|2678|2682.5|2681.5|2678.5|2677.5|7474
1629986400000|2021-08-26 14:00:00|2679|2678.5|2676|2675.5|2680|2679.5|2675|2674.5|14069
1629986700000|2021-08-26 14:05:00|2676.5|2676|2676.5|2675.5|2678.5|2678|2673.5|2672.5|12664
1629987000000|2021-08-26 14:10:00|2676|2675|2677.5|2677|2679.5|2678.5|2675.5|2674.5|10007
1629987300000|2021-08-26 14:15:00|2678|2677.5|2675.5|2675|2681|2680.5|2675|2674.5|5694
1629987600000|2021-08-26 14:20:00|2675|2674.5|2676.5|2675.5|2677|2676.5|2674.5|2674|6034
1629987900000|2021-08-26 14:25:00|2676|2676|2677|2676|2677.5|2677|2665.5|2665|24316
1629988200000|2021-08-26 14:30:00|2677.5|2676.5|2675.5|2674.5|2679.5|2678.5|2673.5|2673|7311
1629988500000|2021-08-26 14:35:00|2675|2675|2670|2669.5|2678|2677|2670|2669.5|9525
1629988800000|2021-08-26 14:40:00|2669.5|2669|2665.5|2665|2671|2670.5|2665.5|2665|6069
1629989100000|2021-08-26 14:45:00|2666|2665.5|2663|2662.5|2670|2669.5|2663|2662|10092
1629989400000|2021-08-26 14:50:00|2663.5|2663|2657.5|2657|2663.5|2663|2657.5|2657|12810
1629989700000|2021-08-26 14:55:00|2658|2657.5|2661|2660|2661.5|2660.5|2657.5|2657|9746
1629990000000|2021-08-26 15:00:00|2660.5|2659.5|2659.5|2659|2661|2660.5|2657.5|2657|12086
1629990300000|2021-08-26 15:05:00|2659|2658.5|2659|2658|2660.5|2660|2656|2655|12606
1629990600000|2021-08-26 15:10:00|2658.5|2658.5|2661.5|2661|2663|2662|2658.5|2658|15013
1629990900000|2021-08-26 15:15:00|2661|2660.5|2662|2661.5|2662.5|2662|2660|2659|11809
1629991200000|2021-08-26 15:20:00|2663|2662|2666.5|2666|2669|2668.5|2662|2661.5|28547
1629991500000|2021-08-26 15:25:00|2667|2666.5|2665.5|2664.5|2667|2666.5|2664.5|2663.5|22835
1630047600000|2021-08-27 07:00:00|2659|2658.5|2649.5|2647.5|2659.5|2658.5|2647.5|2645.5|29641
1630047900000|2021-08-27 07:05:00|2649|2647|2647.5|2645.5|2653.5|2652.5|2646|2643.5|14666
1630048200000|2021-08-27 07:10:00|2648|2646|2655.5|2653.5|2657|2655.5|2647.5|2645.5|10041
1630048500000|2021-08-27 07:15:00|2655|2654|2661|2660|2662|2660.5|2654.5|2653.5|7746
1630048800000|2021-08-27 07:20:00|2661.5|2659.5|2658|2657|2663|2661.5|2656.5|2655|6317
1630049100000|2021-08-27 07:25:00|2658.5|2657.5|2663.5|2662.5|2664|2662.5|2657.5|2657|3667
1630049400000|2021-08-27 07:30:00|2663|2662|2666.5|2665.5|2667.5|2666|2659.5|2658.5|12026
1630049700000|2021-08-27 07:35:00|2666|2665|2663|2662|2666|2665.5|2662|2661|2981
1630050000000|2021-08-27 07:40:00|2663.5|2662.5|2663|2662|2663.5|2662.5|2660|2659.5|4521
1630050300000|2021-08-27 07:45:00|2662.5|2662.5|2663|2662|2664.5|2663.5|2660|2659|4044
1630050600000|2021-08-27 07:50:00|2662.5|2661.5|2661|2660.5|2662.5|2662|2660|2659|10673
1630050900000|2021-08-27 07:55:00|2661.5|2660|2660.5|2660|2662|2661.5|2658.5|2657.5|4668
1630051200000|2021-08-27 08:00:00|2661|2660.5|2661.5|2660.5|2662.5|2662|2658.5|2658|6877
1630051500000|2021-08-27 08:05:00|2661|2660|2656.5|2655.5|2661.5|2661|2656.5|2655.5|31336
1630051800000|2021-08-27 08:10:00|2656|2655|2657.5|2656.5|2658|2657.5|2655|2654|5996
1630052100000|2021-08-27 08:15:00|2657|2657|2655.5|2654.5|2658.5|2658|2655|2654.5|4229
1630052400000|2021-08-27 08:20:00|2656|2655|2652.5|2652|2656|2655.5|2651.5|2650.5|5537
1630052700000|2021-08-27 08:25:00|2652|2651.5|2653.5|2653|2655|2654|2651|2650.5|5444
1630053000000|2021-08-27 08:30:00|2653|2652.5|2649|2648.5|2653|2652.5|2648.5|2647.5|5262
1630053300000|2021-08-27 08:35:00|2649.5|2649|2648|2647.5|2650|2649.5|2646.5|2646|16299
1630053600000|2021-08-27 08:40:00|2648.5|2648|2647.5|2646.5|2650|2649|2647|2646|3073
1630053900000|2021-08-27 08:45:00|2647|2646|2646|2645|2648.5|2647.5|2645.5|2644.5|4572
1630054200000|2021-08-27 08:50:00|2645.5|2645.5|2643.5|2642.5|2646.5|2646|2641.5|2641|5073
1630054500000|2021-08-27 08:55:00|2643|2643|2639|2638.5|2643.5|2643|2638.5|2638|2811
1630054800000|2021-08-27 09:00:00|2639.5|2639|2638|2637.5|2639.5|2639|2637.5|2636|5212
1630055100000|2021-08-27 09:05:00|2638.5|2638|2635|2634.5|2639|2638.5|2635|2634.5|6869
1630055400000|2021-08-27 09:10:00|2634.5|2634|2636|2635|2638|2637|2634|2633.5|7647
1630055700000|2021-08-27 09:15:00|2635.5|2634.5|2635|2634.5|2635.5|2635|2633|2632|7321
1630056000000|2021-08-27 09:20:00|2634.5|2634|2634.5|2633.5|2637.5|2637|2634|2633|5584
1630056300000|2021-08-27 09:25:00|2635|2634|2639|2638.5|2639.5|2638.5|2633.5|2633|17627
1630056600000|2021-08-27 09:30:00|2639.5|2639|2639|2638.5|2640|2639.5|2637.5|2636.5|8611
1630056900000|2021-08-27 09:35:00|2639.5|2639|2640.5|2640|2641|2640|2637|2636.5|7540
1630057200000|2021-08-27 09:40:00|2640|2639.5|2640|2639.5|2642|2641.5|2639|2638|5149
1630057500000|2021-08-27 09:45:00|2639.5|2639|2639|2638|2641.5|2640.5|2637.5|2636.5|6231
1630057800000|2021-08-27 09:50:00|2638.5|2638.5|2636.5|2635.5|2639|2638.5|2636.5|2635.5|6160
1630058100000|2021-08-27 09:55:00|2637|2636|2637.5|2636.5|2638.5|2638|2636.5|2635.5|3902
1630058400000|2021-08-27 10:00:00|2638|2637|2638.5|2638|2640|2639|2637.5|2636.5|3141
1630058700000|2021-08-27 10:05:00|2638|2637.5|2636.5|2635.5|2639|2638.5|2636|2635.5|3347
1630059000000|2021-08-27 10:10:00|2636|2636|2636.5|2635.5|2638|2637.5|2635|2634.5|8163
1630059300000|2021-08-27 10:15:00|2636|2635|2636|2635.5|2636.5|2636|2635|2634.5|1767
1630059600000|2021-08-27 10:20:00|2635.5|2635|2634|2633.5|2635.5|2635|2634|2633.5|9453
1630059900000|2021-08-27 10:25:00|2634.5|2634|2634.5|2633.5|2635.5|2635|2634|2633.5|4804
1630060200000|2021-08-27 10:30:00|2634|2634|2634.5|2634|2636|2635.5|2634|2633.5|3196
1630060500000|2021-08-27 10:35:00|2634|2633.5|2634.5|2634|2634.5|2634|2633|2632|3305
1630060800000|2021-08-27 10:40:00|2635|2634.5|2634.5|2633.5|2635.5|2635|2633|2632.5|4390
1630061100000|2021-08-27 10:45:00|2634|2633|2633|2632|2635|2634.5|2632.5|2632|2699
1630061400000|2021-08-27 10:50:00|2633.5|2632.5|2632.5|2632|2633.5|2633|2632|2631.5|7942
1630061700000|2021-08-27 10:55:00|2633|2632.5|2633.5|2632.5|2635.5|2634.5|2632.5|2632|5770
1630062000000|2021-08-27 11:00:00|2634|2633|2632.5|2632|2634|2633|2631.5|2631|4674
1630062300000|2021-08-27 11:05:00|2632|2631.5|2632.5|2632|2634|2633|2631|2630.5|4330
1630062600000|2021-08-27 11:10:00|2633|2631.5|2632.5|2632|2633|2632.5|2632|2631.5|2621
1630062900000|2021-08-27 11:15:00|2632|2631.5|2631|2630|2632.5|2632|2630.5|2630|4195
1630063200000|2021-08-27 11:20:00|2630.5|2630.5|2629.5|2629|2631|2630.5|2629|2627.5|11846
1630063500000|2021-08-27 11:25:00|2630|2629.5|2629.5|2629|2631.5|2630.5|2629.5|2629|2163
1630063800000|2021-08-27 11:30:00|2629|2628.5|2630|2629.5|2631|2630.5|2628.5|2628|4628
1630064100000|2021-08-27 11:35:00|2629.5|2629|2628.5|2628|2631|2630.5|2628.5|2627.5|1205
1630064400000|2021-08-27 11:40:00|2628|2627.5|2628|2627.5|2629|2628.5|2627|2626|3126
1630064700000|2021-08-27 11:45:00|2628.5|2628|2623|2622.5|2629|2628|2623|2622.5|3273
1630065000000|2021-08-27 11:50:00|2623.5|2623|2627|2626.5|2627.5|2626.5|2623.5|2622.5|7744
1630065300000|2021-08-27 11:55:00|2627.5|2627|2631|2630|2631.5|2631|2627|2626.5|11946
1630065600000|2021-08-27 12:00:00|2630.5|2629.5|2627.5|2626.5|2630.5|2629.5|2627|2626.5|6546
1630065900000|2021-08-27 12:05:00|2627|2627|2626|2625.5|2627.5|2627|2625.5|2625|3282
1630066200000|2021-08-27 12:10:00|2626.5|2626|2625|2624|2626.5|2626|2624|2623.5|6853
1630066500000|2021-08-27 12:15:00|2625.5|2624.5|2625.5|2625|2627.5|2627|2624.5|2623.5|5312
1630066800000|2021-08-27 12:20:00|2625|2624.5|2626.5|2625.5|2627|2626.5|2624.5|2623.5|3791
1630067100000|2021-08-27 12:25:00|2627|2626|2627|2626.5|2628|2627|2625.5|2625|4009
1630067400000|2021-08-27 12:30:00|2627.5|2627|2624|2623.5|2627.5|2627|2623.5|2623|6484
1630067700000|2021-08-27 12:35:00|2623.5|2623|2625.5|2625|2626.5|2626|2623|2622.5|8857
1630068000000|2021-08-27 12:40:00|2626|2625.5|2624.5|2624|2627.5|2626.5|2624.5|2624|2258
1630068300000|2021-08-27 12:45:00|2625|2624.5|2624.5|2623.5|2626|2625|2624|2623|5522
1630068600000|2021-08-27 12:50:00|2624|2623|2624|2623|2625|2624|2622|2621|7269
1630068900000|2021-08-27 12:55:00|2623.5|2623.5|2627|2626.5|2628|2627.5|2623.5|2623|21635
1630069200000|2021-08-27 13:00:00|2626.5|2626|2626.5|2626|2627.5|2627|2625.5|2625|4657
1630069500000|2021-08-27 13:05:00|2627|2625.5|2631|2630.5|2631|2630.5|2626.5|2625.5|10870
1630069800000|2021-08-27 13:10:00|2630.5|2630|2632|2631.5|2633|2632|2629.5|2629|7317
1630070100000|2021-08-27 13:15:00|2632.5|2631|2631.5|2630.5|2632.5|2632|2631|2630.5|5731
1630070400000|2021-08-27 13:20:00|2631|2631|2634.5|2634|2635|2634|2631|2630.5|8836
1630070700000|2021-08-27 13:25:00|2634|2633.5|2631|2630.5|2634.5|2633.5|2631|2630.5|3538
1630071000000|2021-08-27 13:30:00|2631.5|2630|2635.5|2635|2637|2636.5|2630|2629|19936
1630071300000|2021-08-27 13:35:00|2635|2634.5|2650|2649.5|2652|2651|2634.5|2634|47832
1630071600000|2021-08-27 13:40:00|2649.5|2649|2655.5|2654.5|2655.5|2654.5|2647.5|2647|19990
1630071900000|2021-08-27 13:45:00|2655|2655|2651|2650.5|2658|2657.5|2650.5|2650|14707
1630072200000|2021-08-27 13:50:00|2650.5|2650|2648.5|2648|2652.5|2652|2647.5|2646.5|16205
1630072500000|2021-08-27 13:55:00|2649|2648.5|2654|2653|2654.5|2653.5|2648.5|2648|12046
1630072800000|2021-08-27 14:00:00|2654.5|2653.5|2642.5|2641.5|2656.5|2655|2638.5|2637.5|3292
1630073100000|2021-08-27 14:05:00|2643|2642|2636.5|2635.5|2645.5|2645|2636.5|2635.5|19620
1630073400000|2021-08-27 14:10:00|2636|2635|2633.5|2633|2640|2639|2633.5|2632.5|12534
1630073700000|2021-08-27 14:15:00|2633|2632.5|2642|2641|2642|2641|2633|2632.5|28819
1630074000000|2021-08-27 14:20:00|2641.5|2640.5|2643.5|2642.5|2644.5|2643.5|2639.5|2639|29099
1630074300000|2021-08-27 14:25:00|2643|2642|2646.5|2646|2646.5|2646|2642|2641.5|9297
1630074600000|2021-08-27 14:30:00|2647|2646.5|2649|2648.5|2651|2650.5|2646.5|2646|15270
1630074900000|2021-08-27 14:35:00|2649.5|2649|2652|2651.5|2653|2652|2649|2648|7991
1630075200000|2021-08-27 14:40:00|2652.5|2652|2653.5|2653|2656|2655.5|2652.5|2652|13605
1630075500000|2021-08-27 14:45:00|2654|2652.5|2652.5|2652|2654.5|2653.5|2650.5|2650|9863
1630075800000|2021-08-27 14:50:00|2652|2651.5|2654|2653|2656|2655.5|2652|2651.5|15902
1630076100000|2021-08-27 14:55:00|2654.5|2653.5|2658.5|2657.5|2658.5|2657.5|2654|2653.5|15847
1630076400000|2021-08-27 15:00:00|2658|2658|2660.5|2660|2662|2661.5|2658|2658|17250
1630076700000|2021-08-27 15:05:00|2661|2659.5|2661|2660.5|2663|2662.5|2660.5|2659.5|2744
1630077000000|2021-08-27 15:10:00|2660.5|2660|2665|2664.5|2665|2664.5|2658.5|2658|9152
1630077300000|2021-08-27 15:15:00|2664.5|2664|2665|2664.5|2667|2666|2664|2663.5|22133
1630077600000|2021-08-27 15:20:00|2666|2665|2665.5|2665|2666|2665.5|2663|2662.5|14742
1630077900000|2021-08-27 15:25:00|2666|2665.5|2668.5|2667.5|2670|2668|2665.5|2665|89989
1630306800000|2021-08-30 07:00:00|2671|2670|2669|2666.5|2678|2674|2668|2665|30242
1630307100000|2021-08-30 07:05:00|2668.5|2666|2652|2650|2670|2667.5|2651|2650|7309
1630307400000|2021-08-30 07:10:00|2651.5|2649.5|2647|2645.5|2653|2650.5|2645.5|2643|8735
1630307700000|2021-08-30 07:15:00|2646.5|2645|2648.5|2647|2650|2649|2643|2642|10485
1630308000000|2021-08-30 07:20:00|2649|2647.5|2650|2648.5|2653.5|2652|2648.5|2647|21294
1630308300000|2021-08-30 07:25:00|2649.5|2648|2641.5|2641|2651|2650.5|2641|2640|45568
1630308600000|2021-08-30 07:30:00|2642|2641.5|2646|2645|2648|2647|2642|2641.5|5065
1630308900000|2021-08-30 07:35:00|2646.5|2644.5|2645|2644|2648|2646.5|2644.5|2643|17309
1630309200000|2021-08-30 07:40:00|2645.5|2644.5|2645.5|2644.5|2645.5|2644.5|2642|2641|4790
1630309500000|2021-08-30 07:45:00|2645|2644|2642|2641.5|2646.5|2645.5|2642|2641|7394
1630309800000|2021-08-30 07:50:00|2642.5|2642|2644.5|2644|2646.5|2646|2642|2641|17996
1630310100000|2021-08-30 07:55:00|2645|2644.5|2645|2644.5|2646|2645|2642.5|2641.5|10119
1630310400000|2021-08-30 08:00:00|2644.5|2644|2635.5|2635|2644.5|2644|2635.5|2635|65876
1630310700000|2021-08-30 08:05:00|2636|2634.5|2634.5|2634|2636|2635.5|2632.5|2631.5|20106
1630311000000|2021-08-30 08:10:00|2634|2633.5|2635.5|2635|2635.5|2635|2634|2633|9152
1630311300000|2021-08-30 08:15:00|2636|2635.5|2638|2637.5|2641|2640|2636|2635.5|8386
1630311600000|2021-08-30 08:20:00|2638.5|2638|2634|2633|2640|2639.5|2633.5|2633|10199
1630311900000|2021-08-30 08:25:00|2633.5|2632.5|2634|2633.5|2635.5|2634|2631.5|2631|9689
1630312200000|2021-08-30 08:30:00|2633.5|2633|2629.5|2629|2634|2633|2629.5|2629|7832
1630312500000|2021-08-30 08:35:00|2629|2628.5|2629.5|2629|2631.5|2630.5|2628|2627.5|15948
1630312800000|2021-08-30 08:40:00|2629|2628.5|2626.5|2626|2630|2629|2626.5|2625.5|18333
1630313100000|2021-08-30 08:45:00|2626|2625.5|2624.5|2623.5|2626.5|2625.5|2623.5|2623|12994
1630313400000|2021-08-30 08:50:00|2624|2623|2620.5|2620|2624|2623|2620.5|2620|14736
1630313700000|2021-08-30 08:55:00|2620|2619.5|2624.5|2623.5|2624.5|2624|2619|2618.5|32747
1630314000000|2021-08-30 09:00:00|2624|2624|2622|2621|2624.5|2624|2621.5|2620.5|32568
1630314300000|2021-08-30 09:05:00|2621.5|2621.5|2626|2625.5|2626.5|2625.5|2621.5|2620.5|16442
1630314600000|2021-08-30 09:10:00|2625.5|2625|2629|2628|2630|2629.5|2625.5|2625|15587
1630314900000|2021-08-30 09:15:00|2629.5|2628.5|2631|2630|2633|2632.5|2628|2627.5|17728
1630315200000|2021-08-30 09:20:00|2630.5|2629.5|2631|2630.5|2632.5|2632|2630|2629.5|4559
1630315500000|2021-08-30 09:25:00|2630.5|2630|2633.5|2632.5|2633.5|2633|2629|2628.5|3867
1630315800000|2021-08-30 09:30:00|2633|2632|2631.5|2631|2633.5|2632.5|2630.5|2629.5|4385
1630316100000|2021-08-30 09:35:00|2631|2630.5|2628|2627.5|2631|2630.5|2627|2626.5|11641
1630316400000|2021-08-30 09:40:00|2628.5|2627|2627|2626|2628.5|2628|2626|2625.5|5024
1630316700000|2021-08-30 09:45:00|2626.5|2626.5|2629.5|2629|2630.5|2630|2626.5|2626|13999
1630317000000|2021-08-30 09:50:00|2629|2628.5|2628.5|2627.5|2629.5|2628.5|2628|2627|6034
1630317300000|2021-08-30 09:55:00|2629|2628|2634|2633|2634|2633|2628.5|2627.5|9130
1630317600000|2021-08-30 10:00:00|2634.5|2633.5|2635|2634.5|2635.5|2635|2633|2632|7782
1630317900000|2021-08-30 10:05:00|2634.5|2634|2635.5|2635|2636|2635.5|2633.5|2632.5|8180
1630318200000|2021-08-30 10:10:00|2636|2635.5|2634|2633.5|2637|2636.5|2634|2633.5|7565
1630318500000|2021-08-30 10:15:00|2633.5|2633|2634.5|2633.5|2635.5|2635|2632|2631|4886
1630318800000|2021-08-30 10:20:00|2635|2634|2634|2633.5|2636|2635.5|2633.5|2633|5266
1630319100000|2021-08-30 10:25:00|2633.5|2633|2634.5|2633.5|2634.5|2634|2633|2632.5|4696
1630319400000|2021-08-30 10:30:00|2635|2634|2635|2634.5|2635.5|2635|2634|2633|2463
1630319700000|2021-08-30 10:35:00|2634.5|2634|2632|2631.5|2636|2635|2632|2631.5|2050
1630320000000|2021-08-30 10:40:00|2632.5|2631|2635.5|2634.5|2635.5|2634.5|2631|2630.5|6680
1630320300000|2021-08-30 10:45:00|2635|2634|2636|2635.5|2636.5|2636|2634.5|2634|4069
1630320600000|2021-08-30 10:50:00|2636.5|2635|2634|2633.5|2636.5|2635.5|2634|2633.5|3075
1630320900000|2021-08-30 10:55:00|2634.5|2634|2633.5|2633|2634.5|2634|2632.5|2631.5|2266
1630321200000|2021-08-30 11:00:00|2633|2632.5|2633.5|2633|2634|2633|2631.5|2631|6585
1630321500000|2021-08-30 11:05:00|2634|2633.5|2638.5|2638|2638.5|2638|2633.5|2633|12893
1630321800000|2021-08-30 11:10:00|2638|2637.5|2637.5|2637|2639|2638.5|2637.5|2636.5|12341
1630322100000|2021-08-30 11:15:00|2637|2636.5|2637.5|2636.5|2638|2637|2636|2635.5|1942
1630322400000|2021-08-30 11:20:00|2637|2637|2634.5|2633.5|2637.5|2637|2634.5|2633.5|1716
1630322700000|2021-08-30 11:25:00|2634|2634|2634|2633.5|2635|2634.5|2633|2632.5|1312
1630323000000|2021-08-30 11:30:00|2634.5|2634|2637.5|2637|2638|2637|2634.5|2634|7961
1630323300000|2021-08-30 11:35:00|2638|2637.5|2642.5|2642|2643|2642.5|2638|2637.5|13657
1630323600000|2021-08-30 11:40:00|2642|2641.5|2642.5|2642|2643|2642.5|2641.5|2641|34066
1630323900000|2021-08-30 11:45:00|2643|2642.5|2644|2643.5|2644.5|2644|2642|2641.5|30845
1630324200000|2021-08-30 11:50:00|2644.5|2643|2643.5|2643|2644.5|2644|2642|2641.5|15898
1630324500000|2021-08-30 11:55:00|2644|2642.5|2642.5|2641.5|2644|2642.5|2641.5|2641|2795
1630324800000|2021-08-30 12:00:00|2643|2642|2645.5|2645|2646.5|2645.5|2643|2642|4875
1630325100000|2021-08-30 12:05:00|2646|2645.5|2646|2645.5|2646|2645.5|2644.5|2643.5|4359
1630325400000|2021-08-30 12:10:00|2645.5|2645|2643|2642.5|2646|2645.5|2643|2642.5|4273
1630325700000|2021-08-30 12:15:00|2643.5|2643|2640.5|2640|2644|2643.5|2640.5|2640|29989
1630326000000|2021-08-30 12:20:00|2641|2639.5|2640|2639|2641|2640.5|2639.5|2639|4388
1630326300000|2021-08-30 12:25:00|2640.5|2639.5|2639|2638.5|2641|2640|2638.5|2637.5|3630
1630326600000|2021-08-30 12:30:00|2639.5|2639|2640|2639.5|2640|2639.5|2638.5|2638|3286
1630326900000|2021-08-30 12:35:00|2640.5|2640|2641|2640|2641.5|2640.5|2640|2639.5|3836
1630327200000|2021-08-30 12:40:00|2640.5|2640.5|2640|2639.5|2641|2640.5|2639|2638.5|7115
1630327500000|2021-08-30 12:45:00|2640.5|2640|2640.5|2640|2641|2640.5|2639.5|2639|5198
1630327800000|2021-08-30 12:50:00|2641|2639.5|2639.5|2639|2641|2640|2639|2638.5|2010
1630328100000|2021-08-30 12:55:00|2640|2639.5|2642|2641.5|2643|2642.5|2639|2638.5|5251
1630328400000|2021-08-30 13:00:00|2642.5|2642|2640.5|2639.5|2642.5|2642|2639|2638|6300
1630328700000|2021-08-30 13:05:00|2640|2640|2640.5|2640|2640.5|2640|2639.5|2639|6152
1630329000000|2021-08-30 13:10:00|2641|2640.5|2641.5|2641|2641.5|2641|2640|2639.5|9203
1630329300000|2021-08-30 13:15:00|2642|2641.5|2640.5|2640|2642.5|2642|2639.5|2639|34024
1630329600000|2021-08-30 13:20:00|2640|2639.5|2639.5|2639|2640|2639.5|2638.5|2638|2531
1630329900000|2021-08-30 13:25:00|2640|2639.5|2639|2638.5|2640.5|2640|2639|2638.5|5922
1630330200000|2021-08-30 13:30:00|2638.5|2638|2634.5|2633.5|2639.5|2639|2633|2632|24366
1630330500000|2021-08-30 13:35:00|2634|2634|2630|2629.5|2634|2634|2630|2629|12581
1630330800000|2021-08-30 13:40:00|2630.5|2630|2626.5|2626|2630.5|2630|2623.5|2622.5|16709
1630331100000|2021-08-30 13:45:00|2626|2625.5|2624|2623.5|2627|2626.5|2623.5|2622.5|25102
1630331400000|2021-08-30 13:50:00|2624.5|2624|2624.5|2624|2625.5|2625|2623|2622.5|12185
1630331700000|2021-08-30 13:55:00|2624|2623.5|2624|2623|2625|2624.5|2623|2622.5|5976
1630332000000|2021-08-30 14:00:00|2623.5|2623.5|2612|2611.5|2623.5|2623.5|2612|2611.5|62743
1630332300000|2021-08-30 14:05:00|2612.5|2612|2614.5|2614|2617.5|2617|2612|2611.5|35600
1630332600000|2021-08-30 14:10:00|2615|2614.5|2622.5|2621.5|2623|2622|2615|2614|18385
1630332900000|2021-08-30 14:15:00|2622|2622|2622.5|2622|2624.5|2624|2620.5|2619.5|13913
1630333200000|2021-08-30 14:20:00|2622|2621.5|2624|2623.5|2624|2623.5|2620|2619.5|13490
1630333500000|2021-08-30 14:25:00|2624.5|2624|2626|2625|2626|2625.5|2623.5|2623|17417
1630333800000|2021-08-30 14:30:00|2625.5|2625.5|2624|2623.5|2626|2625.5|2623.5|2623|12003
1630334100000|2021-08-30 14:35:00|2624.5|2624|2626|2625.5|2629|2628.5|2624|2623.5|25380
1630334400000|2021-08-30 14:40:00|2626.5|2626|2627|2626.5|2627.5|2627|2625|2624.5|15084
1630334700000|2021-08-30 14:45:00|2627.5|2627|2624.5|2624|2627.5|2627|2623.5|2622.5|8053
1630335000000|2021-08-30 14:50:00|2624|2623.5|2625.5|2625|2625.5|2625|2624|2623.5|5732
1630335300000|2021-08-30 14:55:00|2625|2624.5|2626.5|2626|2626.5|2626|2624.5|2624|6069
1630335600000|2021-08-30 15:00:00|2626|2625.5|2626|2625|2629|2628.5|2625|2624.5|21825
1630335900000|2021-08-30 15:05:00|2625.5|2624.5|2626.5|2625.5|2626.5|2626|2624|2623.5|14262
1630336200000|2021-08-30 15:10:00|2627|2626|2629.5|2628.5|2630|2629.5|2625.5|2624.5|50524
1630336500000|2021-08-30 15:15:00|2629|2628|2630|2629.5|2631|2630.5|2628.5|2628|11555
1630336800000|2021-08-30 15:20:00|2631|2630|2631|2630|2631|2630.5|2629|2628.5|26391
1630337100000|2021-08-30 15:25:00|2630.5|2630.5|2631.5|2631|2632.5|2632|2630.5|2629.5|77856
1630393200000|2021-08-31 07:00:00|2622|2620|2623|2621|2624.5|2622.5|2616|2615|56237
1630393500000|2021-08-31 07:05:00|2623.5|2621.5|2623|2622|2630.5|2628.5|2620|2619|17094
1630393800000|2021-08-31 07:10:00|2623.5|2622.5|2619|2617.5|2626.5|2625.5|2617|2615.5|10226
1630394100000|2021-08-31 07:15:00|2619.5|2618|2618.5|2618|2622.5|2621|2617.5|2616.5|11561
1630394400000|2021-08-31 07:20:00|2618|2617.5|2617|2616|2622|2621|2615.5|2615|29259
1630394700000|2021-08-31 07:25:00|2616.5|2615.5|2615.5|2615|2618.5|2617|2613|2612.5|16090
1630395000000|2021-08-31 07:30:00|2615|2614.5|2620|2619|2620.5|2619.5|2611.5|2610|9818
1630395300000|2021-08-31 07:35:00|2620.5|2619.5|2618|2617|2624|2623|2616|2614.5|9822
1630395600000|2021-08-31 07:40:00|2618.5|2617.5|2621|2620.5|2622|2621|2618.5|2617.5|6126
1630395900000|2021-08-31 07:45:00|2621.5|2621|2617.5|2616.5|2622|2621|2617.5|2616.5|6745
1630396200000|2021-08-31 07:50:00|2617|2616|2616|2615|2617.5|2616.5|2614.5|2614|4013
1630396500000|2021-08-31 07:55:00|2615.5|2615.5|2621|2620.5|2623.5|2622.5|2615.5|2615|5902
1630396800000|2021-08-31 08:00:00|2621.5|2621|2618.5|2617.5|2623.5|2623|2617|2616|20872
1630397100000|2021-08-31 08:05:00|2619|2618|2621|2620.5|2622.5|2622|2618.5|2617.5|11295
1630397400000|2021-08-31 08:10:00|2620.5|2620|2624|2623|2624.5|2623.5|2618|2617|11933
1630397700000|2021-08-31 08:15:00|2623.5|2622.5|2620.5|2619.5|2624|2623|2618|2617|21634
1630398000000|2021-08-31 08:20:00|2620|2620|2625|2624|2625.5|2625|2619.5|2618.5|37447
1630398300000|2021-08-31 08:25:00|2624.5|2623.5|2621.5|2621|2625|2624|2621.5|2621|7910
1630398600000|2021-08-31 08:30:00|2621|2620.5|2625.5|2624.5|2628.5|2627.5|2621|2620|9710
1630398900000|2021-08-31 08:35:00|2625|2625|2627|2626|2629|2628.5|2624.5|2624|10215
1630399200000|2021-08-31 08:40:00|2626.5|2626.5|2630.5|2629.5|2632|2631|2626|2625.5|6424
1630399500000|2021-08-31 08:45:00|2631|2630|2635|2634|2635.5|2634.5|2630.5|2629.5|11899
1630399800000|2021-08-31 08:50:00|2634.5|2633.5|2639|2638.5|2640|2639.5|2634|2633|5818
1630400100000|2021-08-31 08:55:00|2638.5|2638|2639.5|2639|2640.5|2640|2638.5|2638|7140
1630400400000|2021-08-31 09:00:00|2640|2639.5|2652|2651|2652|2651.5|2639.5|2639.5|20386
1630400700000|2021-08-31 09:05:00|2652.5|2651.5|2649.5|2648.5|2653.5|2652.5|2648.5|2648|19333
1630401000000|2021-08-31 09:10:00|2649|2649|2655|2654.5|2657.5|2656.5|2649|2648.5|11408
1630401300000|2021-08-31 09:15:00|2655.5|2654|2654|2653.5|2658.5|2658|2653|2652|18226
1630401600000|2021-08-31 09:20:00|2654.5|2654|2654.5|2654|2656|2655|2652.5|2652|19309
1630401900000|2021-08-31 09:25:00|2654|2653.5|2655.5|2655|2659|2658|2654|2653|19051
1630402200000|2021-08-31 09:30:00|2656|2655.5|2656|2655|2656|2655.5|2653.5|2653|5038
1630402500000|2021-08-31 09:35:00|2655.5|2655.5|2653.5|2652.5|2658.5|2657.5|2653.5|2652|8331
1630402800000|2021-08-31 09:40:00|2654|2653|2652.5|2651.5|2656|2655|2650.5|2650|9826
1630403100000|2021-08-31 09:45:00|2653|2652|2653.5|2653|2654|2653.5|2648.5|2647.5|43608
1630403400000|2021-08-31 09:50:00|2654|2653.5|2650.5|2650|2656|2655|2650|2649.5|5538
1630403700000|2021-08-31 09:55:00|2650|2649.5|2646|2645.5|2651|2650.5|2646|2645|9403
1630404000000|2021-08-31 10:00:00|2646.5|2646|2648.5|2647.5|2650|2649|2646.5|2645.5|4580
1630404300000|2021-08-31 10:05:00|2648|2647|2649|2648.5|2650|2649.5|2646|2645|13290
1630404600000|2021-08-31 10:10:00|2648.5|2648|2652|2651.5|2652|2651.5|2648.5|2648|7849
1630404900000|2021-08-31 10:15:00|2652.5|2651|2653|2652.5|2654|2653|2650.5|2650|8238
1630405200000|2021-08-31 10:20:00|2652.5|2652|2652|2651|2654.5|2653.5|2651.5|2651|7647
1630405500000|2021-08-31 10:25:00|2651.5|2650.5|2651.5|2650.5|2653.5|2652.5|2649|2648|7618
1630405800000|2021-08-31 10:30:00|2651|2650|2649|2648.5|2651|2650.5|2648.5|2647.5|8790
1630406100000|2021-08-31 10:35:00|2648.5|2648|2647.5|2646.5|2651|2650|2645|2644|46101
1630406400000|2021-08-31 10:40:00|2647|2646|2644.5|2644|2648.5|2648|2643.5|2643|2318
1630406700000|2021-08-31 10:45:00|2645|2643.5|2651.5|2650.5|2656|2655.5|2644|2643|67251
1630407000000|2021-08-31 10:50:00|2652|2651|2651.5|2650.5|2652.5|2651.5|2643.5|2642.5|11017
1630407300000|2021-08-31 10:55:00|2651|2650|2651.5|2650.5|2653|2652|2647.5|2647|11515
1630407600000|2021-08-31 11:00:00|2651|2650|2652|2651|2653|2652|2647|2646.5|12555
1630407900000|2021-08-31 11:05:00|2651.5|2651.5|2649.5|2649|2652.5|2651.5|2646|2645.5|11739
1630408200000|2021-08-31 11:10:00|2650|2649.5|2651|2650|2652.5|2651.5|2649|2648.5|2748
1630408500000|2021-08-31 11:15:00|2650.5|2649.5|2645.5|2645|2651|2650|2644.5|2644|8564
1630408800000|2021-08-31 11:20:00|2645|2644.5|2644.5|2643.5|2647|2646|2643.5|2642.5|3656
1630409100000|2021-08-31 11:25:00|2644|2643|2638.5|2637.5|2644.5|2643.5|2637|2636.5|11199
1630409400000|2021-08-31 11:30:00|2639|2638|2635.5|2634.5|2639.5|2638.5|2635|2634|8855
1630409700000|2021-08-31 11:35:00|2636|2635|2637|2636|2639|2638.5|2634.5|2634|17487
1630410000000|2021-08-31 11:40:00|2636.5|2635.5|2639.5|2638.5|2639.5|2639|2634|2633.5|7006
1630410300000|2021-08-31 11:45:00|2639|2638|2638.5|2637.5|2640|2639|2637|2636|3245
1630410600000|2021-08-31 11:50:00|2638|2638|2638|2637|2638.5|2638|2636.5|2635.5|12198
1630410900000|2021-08-31 11:55:00|2637.5|2637.5|2640.5|2640|2641.5|2640.5|2637|2636.5|13194
1630411200000|2021-08-31 12:00:00|2640|2639.5|2640.5|2640|2642|2641.5|2635|2634|14835
1630411500000|2021-08-31 12:05:00|2640|2639.5|2641|2640.5|2641.5|2640.5|2638.5|2638|11493
1630411800000|2021-08-31 12:10:00|2641.5|2641|2640.5|2639.5|2644.5|2643.5|2640|2639|9639
1630412100000|2021-08-31 12:15:00|2641|2640|2637.5|2637|2642|2641|2637|2636.5|5723
1630412400000|2021-08-31 12:20:00|2637|2636.5|2633.5|2632.5|2638.5|2637.5|2632|2631.5|7237
1630412700000|2021-08-31 12:25:00|2633|2633|2634.5|2634|2636|2635.5|2633|2632.5|18347
1630413000000|2021-08-31 12:30:00|2635|2634.5|2637|2636.5|2639.5|2639|2635|2634.5|7174
1630413300000|2021-08-31 12:35:00|2636.5|2636|2638.5|2637.5|2639|2638.5|2633.5|2633|17183
1630413600000|2021-08-31 12:40:00|2638|2638|2642|2641.5|2642.5|2641.5|2638|2638|5786
1630413900000|2021-08-31 12:45:00|2641.5|2641|2639.5|2639|2641.5|2641.5|2638.5|2637.5|6473
1630414200000|2021-08-31 12:50:00|2640|2638.5|2642|2641|2644.5|2644|2637|2636.5|11118
1630414500000|2021-08-31 12:55:00|2642.5|2641.5|2643|2642|2643|2642.5|2641|2640|6386
1630414800000|2021-08-31 13:00:00|2642.5|2642.5|2638.5|2637.5|2643|2642.5|2637|2636.5|11606
1630415100000|2021-08-31 13:05:00|2638|2637|2636.5|2636|2638.5|2637|2635|2634.5|12560
1630415400000|2021-08-31 13:10:00|2637|2635.5|2639.5|2638.5|2640|2639.5|2635|2634.5|13770
1630415700000|2021-08-31 13:15:00|2639|2639|2641.5|2641|2642|2641|2638.5|2638|10467
1630416000000|2021-08-31 13:20:00|2642.5|2641.5|2641.5|2641|2642.5|2642|2640|2639.5|15155
1630416300000|2021-08-31 13:25:00|2641|2640.5|2643.5|2642.5|2643.5|2643|2639.5|2639|15204
1630416600000|2021-08-31 13:30:00|2644|2643|2652|2651.5|2653.5|2652.5|2642|2641|36672
1630416900000|2021-08-31 13:35:00|2652.5|2652|2649.5|2648|2654|2653|2645|2644.5|29344
1630417200000|2021-08-31 13:40:00|2650|2648.5|2646.5|2646|2651|2650|2645|2644.5|17501
1630417500000|2021-08-31 13:45:00|2646|2645|2643.5|2643|2647|2646.5|2642|2641.5|25956
1630417800000|2021-08-31 13:50:00|2644|2643.5|2637|2636.5|2645.5|2644.5|2637|2636|19570
1630418100000|2021-08-31 13:55:00|2636.5|2636|2636.5|2635.5|2639|2638|2632|2631.5|21065
1630418400000|2021-08-31 14:00:00|2636|2636|2640.5|2640|2641.5|2641|2635.5|2634.5|20491
1630418700000|2021-08-31 14:05:00|2642|2640.5|2637.5|2636.5|2642.5|2642|2634.5|2634|27259
1630419000000|2021-08-31 14:10:00|2637|2637|2643.5|2642.5|2644|2643|2635.5|2635|19880
1630419300000|2021-08-31 14:15:00|2644|2643|2646|2645.5|2648|2647|2643.5|2643|14298
1630419600000|2021-08-31 14:20:00|2646.5|2646|2641.5|2641|2648.5|2648|2641.5|2641|17849
1630419900000|2021-08-31 14:25:00|2642|2641.5|2640.5|2639.5|2642|2641.5|2638|2637|10458
1630420200000|2021-08-31 14:30:00|2640|2639|2641|2640|2643|2642|2637|2636.5|13504
1630420500000|2021-08-31 14:35:00|2640.5|2639.5|2643.5|2642.5|2644|2643.5|2639|2638.5|18971
1630420800000|2021-08-31 14:40:00|2643|2643|2648|2647.5|2650|2649|2642.5|2642|10842
1630421100000|2021-08-31 14:45:00|2648.5|2648|2651.5|2650.5|2651.5|2651|2647|2646.5|13402
1630421400000|2021-08-31 14:50:00|2652|2651|2656|2655|2657.5|2656.5|2651.5|2651|38268
1630421700000|2021-08-31 14:55:00|2656.5|2655.5|2654.5|2654|2657|2656.5|2654|2653|17736
1630422000000|2021-08-31 15:00:00|2654|2653.5|2653|2652.5|2655.5|2654.5|2651.5|2651|29865
1630422300000|2021-08-31 15:05:00|2652.5|2652|2651|2650|2656|2655|2650.5|2650|20021
1630422600000|2021-08-31 15:10:00|2650.5|2650.5|2652.5|2652|2653.5|2652.5|2649|2648.5|27277
1630422900000|2021-08-31 15:15:00|2653|2652.5|2655|2654.5|2655.5|2655|2652|2651.5|19011
1630423200000|2021-08-31 15:20:00|2655.5|2655|2656.5|2656|2658.5|2658|2655|2654.5|35210
1630423500000|2021-08-31 15:25:00|2656|2655.5|2658.5|2657.5|2658.5|2657.5|2654|2653.5|105703
1630479600000|2021-09-01 07:00:00|2689|2685.5|2704|2701|2706|2705|2688.5|2685.5|96885
1630479900000|2021-09-01 07:05:00|2703.5|2701.5|2704|2702.5|2714.5|2712.5|2701.5|2700|34797
1630480200000|2021-09-01 07:10:00|2704.5|2703|2708|2706.5|2710|2708.5|2704|2702.5|29467
1630480500000|2021-09-01 07:15:00|2708.5|2707|2716.5|2716|2717.5|2716.5|2706|2704.5|43629
1630480800000|2021-09-01 07:20:00|2717|2715.5|2713|2711.5|2719.5|2718.5|2711.5|2711|27234
1630481100000|2021-09-01 07:25:00|2713.5|2712|2715|2714|2716.5|2715.5|2708|2706.5|23876
1630481400000|2021-09-01 07:30:00|2714.5|2713.5|2716.5|2715.5|2719|2718|2714|2713|23311
1630481700000|2021-09-01 07:35:00|2717|2716|2714|2713|2720|2719.5|2714|2713|19523
1630482000000|2021-09-01 07:40:00|2713.5|2712.5|2711|2710.5|2713.5|2713|2710|2709|17394
1630482300000|2021-09-01 07:45:00|2711.5|2711|2710|2709|2712|2711|2708|2707.5|14140
1630482600000|2021-09-01 07:50:00|2709.5|2709.5|2711|2710|2718|2717|2709.5|2708.5|18050
1630482900000|2021-09-01 07:55:00|2710.5|2709.5|2714.5|2713.5|2716|2715|2709.5|2708|18257
1630483200000|2021-09-01 08:00:00|2715|2714|2714|2713|2715.5|2714.5|2711.5|2710.5|10112
1630483500000|2021-09-01 08:05:00|2714.5|2713.5|2717.5|2717|2717.5|2717|2712|2711|19816
1630483800000|2021-09-01 08:10:00|2718|2717.5|2724.5|2724|2725|2724|2717.5|2717|40431
1630484100000|2021-09-01 08:15:00|2725|2724.5|2722.5|2722|2727|2726.5|2721|2720|32060
1630484400000|2021-09-01 08:20:00|2723|2722.5|2721.5|2721|2726|2725.5|2720|2719.5|15061
1630484700000|2021-09-01 08:25:00|2722|2721.5|2719.5|2718.5|2723|2722|2718.5|2718|11751
1630485000000|2021-09-01 08:30:00|2718.5|2718|2719|2718.5|2722|2721|2716.5|2715.5|13043
1630485300000|2021-09-01 08:35:00|2719.5|2718|2722.5|2721.5|2723.5|2723|2719.5|2718|16503
1630485600000|2021-09-01 08:40:00|2723|2722|2727.5|2727|2727.5|2727|2723|2722|21412
1630485900000|2021-09-01 08:45:00|2727|2726.5|2724|2723.5|2727|2727|2723|2722.5|23352
1630486200000|2021-09-01 08:50:00|2723.5|2723|2722.5|2722|2727|2726.5|2722.5|2722|14821
1630486500000|2021-09-01 08:55:00|2723|2722.5|2724|2723.5|2725.5|2725|2723|2722.5|9442
1630486800000|2021-09-01 09:00:00|2723.5|2723|2721.5|2721|2724.5|2724|2721|2720.5|11138
1630487100000|2021-09-01 09:05:00|2722|2721.5|2719|2718.5|2725|2724.5|2718|2717.5|8881
1630487400000|2021-09-01 09:10:00|2718.5|2718|2715.5|2715|2719|2718.5|2715.5|2715|20113
1630487700000|2021-09-01 09:15:00|2715|2714.5|2720|2719.5|2720|2719.5|2714.5|2713.5|14584
1630488000000|2021-09-01 09:20:00|2719.5|2719|2713|2712|2719.5|2719.5|2711|2710.5|20366
1630488300000|2021-09-01 09:25:00|2712.5|2712.5|2709|2708.5|2714|2713|2708.5|2708|14345
1630488600000|2021-09-01 09:30:00|2708.5|2708|2708.5|2708|2710|2709.5|2706|2705|8875
1630488900000|2021-09-01 09:35:00|2708|2707.5|2703|2702|2708.5|2707.5|2702.5|2702|12831
1630489200000|2021-09-01 09:40:00|2703.5|2702.5|2701.5|2701|2704.5|2704|2701.5|2701|6623
1630489500000|2021-09-01 09:45:00|2701|2700.5|2700.5|2700|2702|2701.5|2698.5|2698|11380
1630489800000|2021-09-01 09:50:00|2701|2700.5|2700.5|2700|2702|2701.5|2699|2698|7354
1630490100000|2021-09-01 09:55:00|2701|2700.5|2704|2703|2704.5|2704|2699.5|2698.5|14795
1630490400000|2021-09-01 10:00:00|2703.5|2703.5|2704.5|2704|2705.5|2704.5|2701.5|2701|12327
1630490700000|2021-09-01 10:05:00|2704|2703.5|2707.5|2706.5|2708|2707|2704|2703|12434
1630491000000|2021-09-01 10:10:00|2707|2706|2704.5|2704|2708|2707|2703.5|2703|8606
1630491300000|2021-09-01 10:15:00|2704|2703.5|2700.5|2700|2706.5|2706|2700|2699|13359
1630491600000|2021-09-01 10:20:00|2701|2700.5|2694.5|2694|2701|2700.5|2692.5|2691.5|15258
1630491900000|2021-09-01 10:25:00|2694|2693.5|2696.5|2696|2698|2697.5|2692|2691.5|11133
1630492200000|2021-09-01 10:30:00|2696|2695|2696.5|2696|2697.5|2697|2693|2692.5|17464
1630492500000|2021-09-01 10:35:00|2696|2695.5|2696|2695.5|2697.5|2697|2695|2694.5|6786
1630492800000|2021-09-01 10:40:00|2696.5|2696|2698.5|2698|2699.5|2699|2695.5|2695|5646
1630493100000|2021-09-01 10:45:00|2698|2697.5|2699|2698|2699|2698.5|2696.5|2695.5|3137
1630493400000|2021-09-01 10:50:00|2698.5|2698.5|2703|2702|2703|2702.5|2698.5|2698.5|4912
1630493700000|2021-09-01 10:55:00|2702.5|2702.5|2706.5|2705.5|2706.5|2705.5|2702.5|2702|9999
1630494000000|2021-09-01 11:00:00|2707|2706|2708|2707.5|2708.5|2707.5|2704.5|2704|12733
1630494300000|2021-09-01 11:05:00|2708.5|2707|2708.5|2708|2711|2710.5|2708|2707|5588
1630494600000|2021-09-01 11:10:00|2708|2707.5|2716.5|2716|2717|2716.5|2707.5|2707|16703
1630494900000|2021-09-01 11:15:00|2717|2715.5|2717|2716.5|2718.5|2717.5|2714.5|2714|6683
1630495200000|2021-09-01 11:20:00|2716.5|2716|2720|2719.5|2721|2720.5|2716|2715.5|26147
1630495500000|2021-09-01 11:25:00|2719|2718.5|2719.5|2719|2721|2720.5|2718|2717|25422
1630495800000|2021-09-01 11:30:00|2720|2719.5|2722.5|2722|2724|2723.5|2719.5|2719|22252
1630496100000|2021-09-01 11:35:00|2723|2722.5|2724|2723.5|2725|2724.5|2722|2721.5|13356
1630496400000|2021-09-01 11:40:00|2723.5|2723|2726|2725.5|2726|2725.5|2723|2722.5|10893
1630496700000|2021-09-01 11:45:00|2725.5|2725|2721.5|2721|2725.5|2725.5|2721|2720|13207
1630497000000|2021-09-01 11:50:00|2722|2721.5|2722|2721.5|2723|2722.5|2720.5|2720|10712
1630497300000|2021-09-01 11:55:00|2721.5|2721|2719|2718|2722.5|2722|2716.5|2716|9681
1630497600000|2021-09-01 12:00:00|2719.5|2718.5|2723.5|2723|2724|2723|2719.5|2718.5|5652
1630497900000|2021-09-01 12:05:00|2724|2723.5|2723.5|2723|2725|2724|2722|2721|10628
1630498200000|2021-09-01 12:10:00|2724|2723.5|2726.5|2725.5|2726.5|2725.5|2723.5|2723|12916
1630498500000|2021-09-01 12:15:00|2726|2725|2715|2714.5|2726.5|2725.5|2715|2714|37050
1630498800000|2021-09-01 12:20:00|2715.5|2715|2718|2717|2719.5|2719|2715|2714|11052
1630499100000|2021-09-01 12:25:00|2717.5|2716.5|2716|2715.5|2718.5|2718|2715.5|2714.5|12075
1630499400000|2021-09-01 12:30:00|2716.5|2716|2714|2713.5|2717|2716|2712.5|2712|10807
1630499700000|2021-09-01 12:35:00|2714.5|2714|2716|2715.5|2716.5|2715.5|2713|2712.5|16494
1630500000000|2021-09-01 12:40:00|2715.5|2715|2716|2715.5|2716.5|2716|2713.5|2713|19263
1630500300000|2021-09-01 12:45:00|2715.5|2715|2713|2712|2715.5|2715|2712|2711|10661
1630500600000|2021-09-01 12:50:00|2712.5|2711.5|2709.5|2709|2713|2712|2709.5|2708.5|11617
1630500900000|2021-09-01 12:55:00|2709|2708.5|2706|2705|2710|2709|2705.5|2705|9194
1630501200000|2021-09-01 13:00:00|2705.5|2705.5|2705|2704.5|2709.5|2709|2703|2702|13698
1630501500000|2021-09-01 13:05:00|2705.5|2705|2703|2702.5|2708.5|2707.5|2701.5|2700.5|14858
1630501800000|2021-09-01 13:10:00|2703.5|2703|2702.5|2702|2704|2703.5|2700|2699.5|55015
1630502100000|2021-09-01 13:15:00|2702|2701.5|2702|2701.5|2702.5|2702|2698.5|2698|12316
1630502400000|2021-09-01 13:20:00|2702.5|2702|2698|2697.5|2702.5|2702|2695.5|2695|13824
1630502700000|2021-09-01 13:25:00|2698.5|2698|2698.5|2698|2700.5|2700|2697|2696.5|29623
1630503000000|2021-09-01 13:30:00|2698|2697.5|2696|2695.5|2699|2698.5|2692.5|2691.5|25356
1630503300000|2021-09-01 13:35:00|2695.5|2695|2694.5|2693.5|2696.5|2696|2691.5|2690.5|21813
1630503600000|2021-09-01 13:40:00|2694|2693|2689|2688.5|2694|2693|2685|2684|15596
1630503900000|2021-09-01 13:45:00|2688.5|2688|2691.5|2690.5|2692.5|2692|2684.5|2683.5|27666
1630504200000|2021-09-01 13:50:00|2692|2691|2691.5|2690.5|2694.5|2693.5|2687.5|2686.5|43463
1630504500000|2021-09-01 13:55:00|2692|2691|2702|2701|2702.5|2701|2688|2687.5|39882
1630504800000|2021-09-01 14:00:00|2701.5|2700.5|2713|2712|2715.5|2714|2701|2700.5|46602
1630505100000|2021-09-01 14:05:00|2712.5|2711.5|2710|2709.5|2715|2714|2709|2708|25222
1630505400000|2021-09-01 14:10:00|2709.5|2709|2703|2701.5|2709.5|2709|2702.5|2701.5|29168
1630505700000|2021-09-01 14:15:00|2702.5|2702|2713|2712|2713|2712|2702|2701|16109
1630506000000|2021-09-01 14:20:00|2712.5|2711.5|2718|2717|2719.5|2718.5|2712|2711.5|27476
1630506300000|2021-09-01 14:25:00|2717.5|2717.5|2720.5|2720|2721.5|2720.5|2715|2714|18449
1630506600000|2021-09-01 14:30:00|2721|2720.5|2720|2719.5|2726.5|2725.5|2718.5|2717.5|20914
1630506900000|2021-09-01 14:35:00|2720.5|2720|2716|2715|2721|2720.5|2715.5|2714.5|17424
1630507200000|2021-09-01 14:40:00|2715.5|2714.5|2716|2715.5|2718|2717.5|2714.5|2714|30258
1630507500000|2021-09-01 14:45:00|2715.5|2715|2717.5|2716.5|2718.5|2717.5|2714.5|2714|15533
1630507800000|2021-09-01 14:50:00|2717|2716|2717.5|2716.5|2717.5|2717|2715|2714|15690
1630508100000|2021-09-01 14:55:00|2718|2717|2719.5|2719|2720|2719.5|2717.5|2717|19148
1630508400000|2021-09-01 15:00:00|2719|2718.5|2716|2715.5|2720|2719.5|2715.5|2714.5|25474
1630508700000|2021-09-01 15:05:00|2715.5|2715|2714.5|2714|2717|2716.5|2714|2713|12024
1630509000000|2021-09-01 15:10:00|2715|2714.5|2709.5|2709|2715|2714.5|2709.5|2709|28522
1630509300000|2021-09-01 15:15:00|2710|2709.5|2710|2709.5|2711|2710.5|2708|2707.5|31365
1630509600000|2021-09-01 15:20:00|2709.5|2709|2705|2704|2711|2710|2703|2702.5|29018
1630509900000|2021-09-01 15:25:00|2704.5|2703.5|2705|2704.5|2706|2705.5|2702.5|2701.5|25978
1630566000000|2021-09-02 07:00:00|2697.5|2694|2694.5|2692|2700|2696.5|2686.5|2684|40527
1630566300000|2021-09-02 07:05:00|2694|2691.5|2694|2693|2697|2696|2693|2691|12490
1630566600000|2021-09-02 07:10:00|2695|2693.5|2696.5|2695.5|2698|2696.5|2691.5|2691|6577
1630566900000|2021-09-02 07:15:00|2696|2695|2689.5|2688|2697.5|2695.5|2687|2686.5|6129
1630567200000|2021-09-02 07:20:00|2690|2688.5|2688.5|2688|2695|2693.5|2687.5|2686.5|12034
1630567500000|2021-09-02 07:25:00|2689|2688.5|2691|2690|2693.5|2693|2688|2687|14631
1630567800000|2021-09-02 07:30:00|2690|2689.5|2690.5|2689.5|2693|2692|2686.5|2685.5|4548
1630568100000|2021-09-02 07:35:00|2690|2689|2685.5|2685|2690.5|2690|2684.5|2684|5877
1630568400000|2021-09-02 07:40:00|2685|2684.5|2683.5|2683|2687.5|2687|2683|2682|6538
1630568700000|2021-09-02 07:45:00|2683|2682.5|2687|2686|2688|2687|2679.5|2678.5|14076
1630569000000|2021-09-02 07:50:00|2687.5|2686.5|2691|2690.5|2692.5|2691|2686.5|2686|5033
1630569300000|2021-09-02 07:55:00|2691.5|2691|2691.5|2690.5|2694|2693|2690.5|2689.5|5640
1630569600000|2021-09-02 08:00:00|2692.5|2691|2691.5|2690.5|2694|2693|2690|2689|13647
1630569900000|2021-09-02 08:05:00|2692|2691|2692.5|2691.5|2693|2692|2689.5|2689|9840
1630570200000|2021-09-02 08:10:00|2693|2692|2690.5|2690|2693|2692.5|2690|2689|3013
1630570500000|2021-09-02 08:15:00|2691|2690.5|2685.5|2684.5|2691.5|2691|2685|2684|4358
1630570800000|2021-09-02 08:20:00|2685|2685|2683|2682|2688.5|2687.5|2682.5|2682|11442
1630571100000|2021-09-02 08:25:00|2683.5|2682.5|2682|2681|2685.5|2684.5|2681|2680.5|14660
1630571400000|2021-09-02 08:30:00|2682.5|2681.5|2683|2682.5|2687|2686.5|2682|2681.5|6956
1630571700000|2021-09-02 08:35:00|2683.5|2683|2682|2681.5|2684.5|2684|2681.5|2680.5|4506
1630572000000|2021-09-02 08:40:00|2681.5|2681|2677.5|2676.5|2682.5|2682|2676|2675|29745
1630572300000|2021-09-02 08:45:00|2678|2677|2679.5|2678.5|2680|2679|2676.5|2675.5|6871
1630572600000|2021-09-02 08:50:00|2680|2679|2676.5|2676|2680|2679.5|2675|2674|6632
1630572900000|2021-09-02 08:55:00|2676|2675.5|2677.5|2676.5|2679|2678.5|2675.5|2674.5|29479
1630573200000|2021-09-02 09:00:00|2677|2677|2675|2674.5|2678|2677|2673|2672.5|6556
1630573500000|2021-09-02 09:05:00|2674.5|2674|2669.5|2669|2675|2674.5|2669.5|2668.5|13524
1630573800000|2021-09-02 09:10:00|2670|2669.5|2671.5|2671|2672|2671.5|2669.5|2669|16203
1630574100000|2021-09-02 09:15:00|2671|2670.5|2665.5|2665|2671|2670.5|2665|2664|14302
1630574400000|2021-09-02 09:20:00|2665|2664.5|2664|2663.5|2666.5|2666|2663|2662.5|37555
1630574700000|2021-09-02 09:25:00|2663.5|2663|2666.5|2666|2666.5|2666|2663|2662.5|15081
1630575000000|2021-09-02 09:30:00|2666|2665.5|2667|2666|2667|2666.5|2665.5|2665|10497
1630575300000|2021-09-02 09:35:00|2666.5|2666.5|2670|2669|2670|2669.5|2665.5|2665|26423
1630575600000|2021-09-02 09:40:00|2669.5|2669.5|2672|2671.5|2674|2673|2669|2668.5|21378
1630575900000|2021-09-02 09:45:00|2672.5|2672|2675.5|2674.5|2675.5|2674.5|2671|2670.5|13146
1630576200000|2021-09-02 09:50:00|2675|2674|2670|2669.5|2675.5|2674.5|2669|2668.5|12006
1630576500000|2021-09-02 09:55:00|2669.5|2669|2671|2670.5|2673.5|2672.5|2668|2667.5|10789
1630576800000|2021-09-02 10:00:00|2671.5|2671|2672|2671|2673.5|2672.5|2670.5|2669.5|9239
1630577100000|2021-09-02 10:05:00|2671.5|2671.5|2673|2672.5|2673|2672.5|2670|2669|6030
1630577400000|2021-09-02 10:10:00|2672.5|2672|2676|2675.5|2679|2678.5|2672|2671.5|16466
1630577700000|2021-09-02 10:15:00|2675.5|2675|2673.5|2673|2676|2675.5|2673.5|2672.5|4628
1630578000000|2021-09-02 10:20:00|2673|2672.5|2675.5|2675|2675.5|2675|2672|2671|6426
1630578300000|2021-09-02 10:25:00|2676|2675.5|2675|2674.5|2677.5|2677|2674.5|2673.5|6366
1630578600000|2021-09-02 10:30:00|2675.5|2674|2674.5|2674|2676|2675|2673|2672.5|7460
1630578900000|2021-09-02 10:35:00|2675|2674.5|2672.5|2672|2675|2674.5|2670|2669|4692
1630579200000|2021-09-02 10:40:00|2672|2671|2674|2673.5|2674|2673.5|2671|2670|5142
1630579500000|2021-09-02 10:45:00|2674.5|2674|2673|2672|2674.5|2674|2672|2671|4331
1630579800000|2021-09-02 10:50:00|2672.5|2672.5|2677|2676.5|2677|2676.5|2672.5|2672.5|11050
1630580100000|2021-09-02 10:55:00|2676.5|2676|2680.5|2680|2681.5|2680.5|2676.5|2675.5|9722
1630580400000|2021-09-02 11:00:00|2681|2680.5|2682|2681.5|2683.5|2683|2681|2680.5|4859
1630580700000|2021-09-02 11:05:00|2682.5|2682|2679.5|2679|2682.5|2682|2678.5|2678|14748
1630581000000|2021-09-02 11:10:00|2680|2679.5|2683|2682|2683|2682|2679.5|2679|27330
1630581300000|2021-09-02 11:15:00|2682.5|2682.5|2684.5|2684|2685|2684|2682|2681.5|7983
1630581600000|2021-09-02 11:20:00|2684|2683.5|2683.5|2683|2686|2685|2682.5|2681.5|8532
1630581900000|2021-09-02 11:25:00|2684|2683.5|2684|2683.5|2685|2684|2682.5|2682|2154
1630582200000|2021-09-02 11:30:00|2684.5|2684|2682.5|2682|2686|2685.5|2682.5|2682|9347
1630582500000|2021-09-02 11:35:00|2682|2681.5|2683|2682.5|2685|2684.5|2680.5|2680|12139
1630582800000|2021-09-02 11:40:00|2682.5|2682|2686.5|2686|2686.5|2686|2682.5|2681.5|8621
1630583100000|2021-09-02 11:45:00|2687|2686.5|2686.5|2686|2690|2689|2686.5|2686|7200
1630583400000|2021-09-02 11:50:00|2687|2686.5|2687|2686|2689|2688.5|2686|2685.5|4814
1630583700000|2021-09-02 11:55:00|2687.5|2686.5|2689|2688.5|2689|2688.5|2686.5|2686|5587
1630584000000|2021-09-02 12:00:00|2689.5|2689|2687|2686.5|2690|2689.5|2686.5|2685.5|5184
1630584300000|2021-09-02 12:05:00|2687.5|2686|2686.5|2685.5|2688.5|2688|2685.5|2685|4297
1630584600000|2021-09-02 12:10:00|2687|2686|2688.5|2687.5|2688.5|2688|2685|2684.5|6645
1630584900000|2021-09-02 12:15:00|2688|2687|2686|2685.5|2688|2687.5|2684.5|2684|11127
1630585200000|2021-09-02 12:20:00|2685.5|2685|2684.5|2683.5|2686.5|2686|2683.5|2683|5556
1630585500000|2021-09-02 12:25:00|2684|2684|2684|2683.5|2685|2684|2683.5|2683|5846
1630585800000|2021-09-02 12:30:00|2684.5|2684|2686.5|2686|2686.5|2686|2682.5|2682|8259
1630586100000|2021-09-02 12:35:00|2687|2686.5|2688.5|2688|2688.5|2688|2685|2684|6601
1630586400000|2021-09-02 12:40:00|2689|2688.5|2689|2688.5|2691|2690|2687.5|2687|6653
1630586700000|2021-09-02 12:45:00|2689.5|2688|2692.5|2692|2694|2693.5|2688.5|2688|8549
1630587000000|2021-09-02 12:50:00|2693|2692.5|2690.5|2689.5|2693.5|2693|2689.5|2689|7902
1630587300000|2021-09-02 12:55:00|2690|2690|2690|2689.5|2691|2690.5|2689|2688|6693
1630587600000|2021-09-02 13:00:00|2690.5|2690|2688.5|2688|2690.5|2690|2687|2686.5|4061
1630587900000|2021-09-02 13:05:00|2688|2687.5|2687.5|2686.5|2689|2688.5|2687|2686|4753
1630588200000|2021-09-02 13:10:00|2687|2687|2686.5|2685.5|2687|2687|2685|2684|4598
1630588500000|2021-09-02 13:15:00|2686|2685|2685.5|2685|2687|2686.5|2684.5|2684|6402
1630588800000|2021-09-02 13:20:00|2686|2685.5|2685.5|2685|2686.5|2686|2685|2684.5|4535
1630589100000|2021-09-02 13:25:00|2686|2685.5|2687.5|2687|2687.5|2687|2684|2683.5|6115
1630589400000|2021-09-02 13:30:00|2688|2687.5|2688|2687.5|2691.5|2690.5|2685|2684|16153
1630589700000|2021-09-02 13:35:00|2687.5|2687|2682|2681.5|2688|2687|2681|2680|7702
1630590000000|2021-09-02 13:40:00|2682.5|2682|2683|2682|2686.5|2685.5|2681.5|2681|7577
1630590300000|2021-09-02 13:45:00|2683.5|2682.5|2681.5|2681|2686.5|2686|2680.5|2680|8680
1630590600000|2021-09-02 13:50:00|2681|2680.5|2684|2683.5|2685.5|2684.5|2679|2678|14873
1630590900000|2021-09-02 13:55:00|2684.5|2684|2685|2684|2687|2686.5|2684|2683.5|5549
1630591200000|2021-09-02 14:00:00|2685.5|2684.5|2691.5|2691|2692|2691|2685|2684.5|21034
1630591500000|2021-09-02 14:05:00|2691|2690.5|2690.5|2690|2694|2693|2689.5|2689|7773
1630591800000|2021-09-02 14:10:00|2691|2689.5|2687|2686.5|2691|2689.5|2687|2685.5|8660
1630592100000|2021-09-02 14:15:00|2687.5|2687|2691.5|2691|2692|2691|2687.5|2686.5|8432
1630592400000|2021-09-02 14:20:00|2692|2691.5|2693|2692.5|2693|2692.5|2689|2688|6682
1630592700000|2021-09-02 14:25:00|2693.5|2692|2692|2691.5|2694|2693.5|2691|2690|9985
1630593000000|2021-09-02 14:30:00|2692.5|2692|2698.5|2698|2699|2698.5|2692|2691.5|15127
1630593300000|2021-09-02 14:35:00|2698|2697.5|2702|2701.5|2703|2702.5|2698|2697|29376
1630593600000|2021-09-02 14:40:00|2701.5|2701|2701.5|2701|2702|2701.5|2698.5|2698|19315
1630593900000|2021-09-02 14:45:00|2701|2700.5|2700|2699.5|2701|2700.5|2697.5|2697|16337
1630594200000|2021-09-02 14:50:00|2699.5|2699|2699|2698|2700.5|2700|2697.5|2697|14316
1630594500000|2021-09-02 14:55:00|2698.5|2698.5|2700|2699.5|2701.5|2701|2698.5|2698|27222
1630594800000|2021-09-02 15:00:00|2700.5|2700|2701.5|2701|2702.5|2702|2698|2697.5|18158
1630595100000|2021-09-02 15:05:00|2702|2701.5|2701.5|2701|2706|2705|2701.5|2701|16626
1630595400000|2021-09-02 15:10:00|2701|2700.5|2701.5|2701|2703|2702.5|2699|2698|17170
1630595700000|2021-09-02 15:15:00|2702|2700.5|2699|2698.5|2702|2701|2698.5|2698|14004
1630596000000|2021-09-02 15:20:00|2699.5|2698|2699.5|2699|2700|2699.5|2698.5|2698|17866
1630596300000|2021-09-02 15:25:00|2699|2698.5|2699|2698|2701|2700.5|2698|2697.5|21077
1630652400000|2021-09-03 07:00:00|2696.5|2691|2682.5|2681.5|2696.5|2691|2681.5|2679.5|41210
1630652700000|2021-09-03 07:05:00|2682|2680.5|2678.5|2676.5|2684.5|2683|2675.5|2674|14344
1630653000000|2021-09-03 07:10:00|2679|2677|2676|2674.5|2679|2677.5|2672.5|2670.5|5887
1630653300000|2021-09-03 07:15:00|2675.5|2675|2677|2675.5|2681|2679|2672.5|2670.5|6752
1630653600000|2021-09-03 07:20:00|2677.5|2676|2680|2679|2680.5|2679.5|2675.5|2674|12602
1630653900000|2021-09-03 07:25:00|2680.5|2678.5|2683.5|2682.5|2685|2683.5|2679|2677.5|6861
1630654200000|2021-09-03 07:30:00|2683|2682|2679.5|2679|2687|2685.5|2679.5|2678|7790
1630654500000|2021-09-03 07:35:00|2680|2679.5|2680.5|2679.5|2683|2682.5|2679|2677.5|4848
1630654800000|2021-09-03 07:40:00|2681|2680|2681|2680|2681.5|2681|2679|2678|4937
1630655100000|2021-09-03 07:45:00|2680.5|2680.5|2678.5|2677.5|2681.5|2680.5|2676.5|2675.5|4794
1630655400000|2021-09-03 07:50:00|2679|2678|2680|2679|2681.5|2680.5|2676|2675|3207
1630655700000|2021-09-03 07:55:00|2680.5|2679.5|2683.5|2682.5|2684|2683|2679.5|2678.5|6079
1630656000000|2021-09-03 08:00:00|2683|2682|2682.5|2681.5|2683.5|2682|2679|2678|6966
1630656300000|2021-09-03 08:05:00|2682|2681|2685|2684.5|2686.5|2686|2681|2680.5|14214
1630656600000|2021-09-03 08:10:00|2685.5|2685|2686|2685|2688|2687|2684.5|2683.5|10074
1630656900000|2021-09-03 08:15:00|2685.5|2685.5|2686.5|2685.5|2686.5|2686|2684|2683.5|12319
1630657200000|2021-09-03 08:20:00|2686|2685|2685.5|2685|2687|2686.5|2684.5|2683.5|11409
1630657500000|2021-09-03 08:25:00|2685|2684.5|2687.5|2687|2691|2690|2685|2684|7622
1630657800000|2021-09-03 08:30:00|2688|2687.5|2686|2685|2689|2688|2683.5|2682.5|7093
1630658100000|2021-09-03 08:35:00|2685.5|2685.5|2688|2687|2688|2687.5|2685|2684.5|6858
1630658400000|2021-09-03 08:40:00|2687.5|2687.5|2689.5|2689|2690|2689|2685.5|2685|5709
1630658700000|2021-09-03 08:45:00|2690|2688.5|2688|2687.5|2690|2689.5|2687|2686|3241
1630659000000|2021-09-03 08:50:00|2688.5|2687|2690|2689.5|2690|2689.5|2688|2687|7598
1630659300000|2021-09-03 08:55:00|2690.5|2690|2688.5|2687.5|2693|2692.5|2688.5|2687.5|8849
1630659600000|2021-09-03 09:00:00|2688|2688|2683.5|2682.5|2688.5|2688|2683|2682.5|11090
1630659900000|2021-09-03 09:05:00|2683|2683|2684.5|2683.5|2686.5|2685.5|2680.5|2680|7231
1630660200000|2021-09-03 09:10:00|2684|2684|2685.5|2685|2687.5|2686.5|2684|2683|8972
1630660500000|2021-09-03 09:15:00|2686|2685.5|2685|2684|2686|2685.5|2684|2683.5|5516
1630660800000|2021-09-03 09:20:00|2684.5|2684.5|2686.5|2686|2687|2686.5|2683|2682|8329
1630661100000|2021-09-03 09:25:00|2686|2685.5|2683|2682.5|2686.5|2685.5|2682.5|2682|4986
1630661400000|2021-09-03 09:30:00|2682.5|2682|2683|2682.5|2683.5|2683|2681|2680|7317
1630661700000|2021-09-03 09:35:00|2682.5|2682|2683|2682|2683|2682.5|2679|2678.5|22616
1630662000000|2021-09-03 09:40:00|2682.5|2681.5|2680.5|2680|2684|2683.5|2680|2679|3737
1630662300000|2021-09-03 09:45:00|2680|2679.5|2681.5|2681|2682|2681|2678.5|2678|6076
1630662600000|2021-09-03 09:50:00|2681|2680.5|2681|2680.5|2682|2681|2680|2679|9384
1630662900000|2021-09-03 09:55:00|2681.5|2681|2679.5|2679|2682|2681|2679.5|2678.5|6958
1630663200000|2021-09-03 10:00:00|2680|2679.5|2679|2678|2680.5|2679.5|2678.5|2677.5|4382
1630663500000|2021-09-03 10:05:00|2678.5|2678.5|2676.5|2676|2679|2678.5|2674|2673.5|5222
1630663800000|2021-09-03 10:10:00|2676|2675.5|2677|2676.5|2677.5|2677|2675.5|2674.5|3195
1630664100000|2021-09-03 10:15:00|2676.5|2676|2675.5|2675|2676.5|2676|2675.5|2674.5|3150
1630664400000|2021-09-03 10:20:00|2676|2675.5|2676|2675.5|2677.5|2677|2675.5|2675|4133
1630664700000|2021-09-03 10:25:00|2676.5|2676|2675.5|2675|2678.5|2677.5|2675.5|2675|4462
1630665000000|2021-09-03 10:30:00|2676|2675.5|2677.5|2677|2678.5|2678|2675.5|2675|3734
1630665300000|2021-09-03 10:35:00|2678|2676.5|2677|2676.5|2679|2678|2677|2676|2917
1630665600000|2021-09-03 10:40:00|2676.5|2676|2674|2673|2677.5|2677|2673.5|2673|7288
1630665900000|2021-09-03 10:45:00|2673.5|2672.5|2671|2670.5|2674|2673|2671|2670|6795
1630666200000|2021-09-03 10:50:00|2671.5|2671|2672.5|2672|2673.5|2673|2670.5|2670|6476
1630666500000|2021-09-03 10:55:00|2673|2671.5|2674.5|2674|2674.5|2674|2672|2671|6397
1630666800000|2021-09-03 11:00:00|2674|2673.5|2675|2674|2675|2674.5|2673|2672|8016
1630667100000|2021-09-03 11:05:00|2674.5|2673.5|2675.5|2675|2676|2675.5|2674|2673.5|1991
1630667400000|2021-09-03 11:10:00|2676|2675.5|2675.5|2675|2677|2676.5|2675.5|2674.5|2432
1630667700000|2021-09-03 11:15:00|2675|2674.5|2673.5|2673|2676|2675.5|2673|2672.5|4508
1630668000000|2021-09-03 11:20:00|2674|2673.5|2675.5|2674.5|2676|2675.5|2673|2672.5|5507
1630668300000|2021-09-03 11:25:00|2676|2675|2674|2673.5|2676.5|2676|2673.5|2673|9424
1630668600000|2021-09-03 11:30:00|2674.5|2674|2672.5|2672|2674.5|2674|2672|2671.5|13586
1630668900000|2021-09-03 11:35:00|2672|2671.5|2671.5|2671|2673|2672.5|2671|2670.5|6170
1630669200000|2021-09-03 11:40:00|2671|2670.5|2672|2671.5|2672|2671.5|2670.5|2670|5458
1630669500000|2021-09-03 11:45:00|2672.5|2672|2676|2675|2676.5|2675.5|2672|2671.5|3583
1630669800000|2021-09-03 11:50:00|2675.5|2674.5|2675|2674.5|2677|2676|2675|2674|3528
1630670100000|2021-09-03 11:55:00|2675.5|2675|2674|2673|2677|2676|2674|2673|3176
1630670400000|2021-09-03 12:00:00|2673.5|2673.5|2672|2671.5|2674.5|2674|2671.5|2671|26333
1630670700000|2021-09-03 12:05:00|2672.5|2672|2671.5|2671|2673|2672.5|2671.5|2671|3122
1630671000000|2021-09-03 12:10:00|2672|2671.5|2671|2670|2672|2671.5|2670|2669.5|5465
1630671300000|2021-09-03 12:15:00|2671.5|2670.5|2669.5|2669|2671.5|2671|2668|2667.5|5470
1630671600000|2021-09-03 12:20:00|2669|2668.5|2669.5|2669|2671|2670.5|2668.5|2667.5|4387
1630671900000|2021-09-03 12:25:00|2670|2669.5|2670|2669.5|2671|2670.5|2667.5|2667|18343
1630672200000|2021-09-03 12:30:00|2670.5|2670|2667.5|2666.5|2670.5|2670|2630.5|2628|277152
1630672500000|2021-09-03 12:35:00|2668|2667|2675|2674|2676|2675.5|2667.5|2666.5|38586
1630672800000|2021-09-03 12:40:00|2674.5|2674.5|2684.5|2684|2685|2684|2674|2673|26377
1630673100000|2021-09-03 12:45:00|2685|2684.5|2681|2680.5|2686|2685|2679.5|2678|23251
1630673400000|2021-09-03 12:50:00|2681.5|2681|2683.5|2682.5|2684.5|2683.5|2680.5|2679.5|16346
1630673700000|2021-09-03 12:55:00|2684|2683|2687.5|2686.5|2691|2690|2683.5|2683|29848
1630674000000|2021-09-03 13:00:00|2687|2687|2690.5|2689.5|2693|2692|2687|2686.5|26486
1630674300000|2021-09-03 13:05:00|2690|2689|2692.5|2691.5|2694|2693|2689.5|2689|12974
1630674600000|2021-09-03 13:10:00|2692|2692|2689|2688.5|2693|2692|2689|2688|10744
1630674900000|2021-09-03 13:15:00|2688.5|2688|2686|2685|2692|2691|2686|2685|16882
1630675200000|2021-09-03 13:20:00|2685.5|2684.5|2671.5|2671|2686|2685|2670.5|2669.5|36760
1630675500000|2021-09-03 13:25:00|2671|2670.5|2660.5|2659.5|2671|2670.5|2660|2659|35954
1630675800000|2021-09-03 13:30:00|2661|2660|2669.5|2668.5|2672|2671|2661|2660|67653
1630676100000|2021-09-03 13:35:00|2669|2668|2657|2656|2669.5|2668.5|2657|2656|39417
1630676400000|2021-09-03 13:40:00|2656.5|2655.5|2658|2657|2662|2661.5|2655|2654|12388
1630676700000|2021-09-03 13:45:00|2657.5|2656.5|2665|2664|2665.5|2664.5|2654.5|2653.5|14602
1630677000000|2021-09-03 13:50:00|2664.5|2663.5|2655.5|2655|2664.5|2663.5|2655|2654.5|15493
1630677300000|2021-09-03 13:55:00|2656|2654.5|2653|2652|2657.5|2656.5|2651|2650|10974
1630677600000|2021-09-03 14:00:00|2652.5|2651.5|2659|2658|2659|2658|2649.5|2648.5|27989
1630677900000|2021-09-03 14:05:00|2658.5|2657.5|2659.5|2658.5|2661.5|2660.5|2656.5|2655.5|27437
1630678200000|2021-09-03 14:10:00|2660|2659|2668.5|2667.5|2669|2668|2659.5|2658.5|15655
1630678500000|2021-09-03 14:15:00|2668|2667|2673.5|2673|2675|2674.5|2667|2666.5|13644
1630678800000|2021-09-03 14:20:00|2673|2672.5|2671.5|2670.5|2675|2674|2669|2668|10487
1630679100000|2021-09-03 14:25:00|2671|2670|2669.5|2668.5|2671.5|2670.5|2667.5|2666.5|9018
1630679400000|2021-09-03 14:30:00|2669|2668|2664.5|2663.5|2669.5|2668.5|2662.5|2661.5|14282
1630679700000|2021-09-03 14:35:00|2664|2663|2659.5|2659|2664.5|2664|2659|2658.5|11692
1630680000000|2021-09-03 14:40:00|2660|2659.5|2656|2655.5|2661|2660|2653|2652.5|15601
1630680300000|2021-09-03 14:45:00|2655.5|2655|2651.5|2651|2656|2655.5|2650.5|2650|16967
1630680600000|2021-09-03 14:50:00|2651|2650.5|2647|2646.5|2651|2650.5|2645|2644.5|22217
1630680900000|2021-09-03 14:55:00|2646.5|2646|2650.5|2649.5|2652|2651|2646.5|2646|20563
1630681200000|2021-09-03 15:00:00|2650|2649|2655.5|2655|2657.5|2656.5|2649.5|2649|42402
1630681500000|2021-09-03 15:05:00|2656|2655.5|2657.5|2656.5|2658.5|2658|2653|2652.5|19595
1630681800000|2021-09-03 15:10:00|2657|2656|2659|2658.5|2661|2660|2656.5|2656|22770
1630682100000|2021-09-03 15:15:00|2659.5|2659|2657.5|2656.5|2660.5|2659.5|2656|2655.5|9123
1630682400000|2021-09-03 15:20:00|2658.5|2657|2655|2654|2658.5|2657.5|2653|2652.5|16666
1630682700000|2021-09-03 15:25:00|2654.5|2653.5|2654|2653|2655.5|2655|2652.5|2652|18492
1630911600000|2021-09-06 07:00:00|2665.5|2660.5|2658.5|2657|2665.5|2660.5|2649|2646.5|30995
1630911900000|2021-09-06 07:05:00|2658|2657.5|2655|2653.5|2660|2658|2653.5|2652|15606
1630912200000|2021-09-06 07:10:00|2655.5|2654|2660.5|2659|2664.5|2662.5|2655.5|2654|9126
1630912500000|2021-09-06 07:15:00|2661|2659.5|2665.5|2663.5|2668|2665.5|2661|2659.5|14799
1630912800000|2021-09-06 07:20:00|2666|2664|2666.5|2664.5|2670|2669|2664.5|2663|5912
1630913100000|2021-09-06 07:25:00|2666|2664|2662.5|2661.5|2666.5|2665.5|2662|2660.5|11957
1630913400000|2021-09-06 07:30:00|2663|2662|2664|2663|2665|2664|2662|2660.5|8187
1630913700000|2021-09-06 07:35:00|2663.5|2663.5|2662|2661|2668|2667|2661.5|2660.5|7676
1630914000000|2021-09-06 07:40:00|2662.5|2661.5|2661.5|2660.5|2664.5|2664|2661.5|2660.5|2367
1630914300000|2021-09-06 07:45:00|2661|2660|2660.5|2659.5|2662|2661|2659.5|2658|5496
1630914600000|2021-09-06 07:50:00|2660|2659|2659|2658.5|2663.5|2663|2659|2658.5|5808
1630914900000|2021-09-06 07:55:00|2658.5|2658|2659|2658|2660.5|2660|2658|2657|3351
1630915200000|2021-09-06 08:00:00|2658.5|2658.5|2661|2660.5|2662|2661|2657|2656.5|7596
1630915500000|2021-09-06 08:05:00|2661.5|2660|2661.5|2660.5|2662.5|2661.5|2659|2658|11997
1630915800000|2021-09-06 08:10:00|2662|2661|2663.5|2662.5|2665|2664|2660.5|2659.5|11858
1630916100000|2021-09-06 08:15:00|2664|2663|2657|2656.5|2664|2663|2656.5|2656|8545
1630916400000|2021-09-06 08:20:00|2657.5|2657|2655|2654.5|2658|2657|2655|2654|6241
1630916700000|2021-09-06 08:25:00|2654.5|2654|2655.5|2654.5|2656|2655|2653|2652|4097
1630917000000|2021-09-06 08:30:00|2655|2654|2656.5|2655.5|2657.5|2657|2654.5|2654|2887
1630917300000|2021-09-06 08:35:00|2656|2655|2654.5|2653.5|2657|2656|2653|2652.5|5526
1630917600000|2021-09-06 08:40:00|2655|2654|2654.5|2654|2655.5|2654.5|2652.5|2652|2216
1630917900000|2021-09-06 08:45:00|2655|2654.5|2651|2650|2655.5|2655|2648.5|2648|7765
1630918200000|2021-09-06 08:50:00|2651.5|2650.5|2645.5|2644.5|2651.5|2650.5|2644|2643|7120
1630918500000|2021-09-06 08:55:00|2646|2645|2650.5|2649.5|2651|2650.5|2646|2645|9517
1630918800000|2021-09-06 09:00:00|2650|2649|2655.5|2654.5|2656|2655|2649.5|2649|9162
1630919100000|2021-09-06 09:05:00|2656|2655|2656|2655.5|2656|2655.5|2652|2651.5|3208
1630919400000|2021-09-06 09:10:00|2656.5|2656|2660.5|2659.5|2660.5|2660|2656.5|2655.5|73775
1630919700000|2021-09-06 09:15:00|2661|2660|2663|2662|2664.5|2663.5|2661|2660|9617
1630920000000|2021-09-06 09:20:00|2662.5|2662.5|2666|2665.5|2667|2666|2662.5|2662|18012
1630920300000|2021-09-06 09:25:00|2665.5|2665|2665|2664|2666|2665|2662.5|2662|6853
1630920600000|2021-09-06 09:30:00|2665.5|2664.5|2663|2662|2667.5|2666.5|2663|2662|8805
1630920900000|2021-09-06 09:35:00|2662.5|2661.5|2663.5|2663|2665.5|2664.5|2662|2661.5|6910
1630921200000|2021-09-06 09:40:00|2664|2663.5|2665|2664|2667|2666|2663|2662.5|7870
1630921500000|2021-09-06 09:45:00|2665.5|2664.5|2666|2665|2668|2667|2664.5|2664|6606
1630921800000|2021-09-06 09:50:00|2665.5|2664.5|2665|2664|2666.5|2666|2664|2663|3304
1630922100000|2021-09-06 09:55:00|2665.5|2664.5|2663|2662|2666|2665|2661.5|2660.5|6956
1630922400000|2021-09-06 10:00:00|2663.5|2662.5|2666.5|2666|2667.5|2666.5|2663.5|2662.5|5836
1630922700000|2021-09-06 10:05:00|2667|2666.5|2664.5|2663.5|2667|2666.5|2663.5|2662.5|2084
1630923000000|2021-09-06 10:10:00|2665|2664|2664.5|2664|2665.5|2665|2664.5|2663.5|2249
1630923300000|2021-09-06 10:15:00|2665|2664.5|2670|2669|2670|2669.5|2665|2664.5|3014
1630923600000|2021-09-06 10:20:00|2669.5|2669.5|2671|2670|2673.5|2672.5|2669.5|2669.5|5560
1630923900000|2021-09-06 10:25:00|2671.5|2670.5|2670.5|2669.5|2673|2672.5|2670|2669.5|3999
1630924200000|2021-09-06 10:30:00|2671|2670|2671|2670.5|2671|2670.5|2669|2668.5|1348
1630924500000|2021-09-06 10:35:00|2671.5|2671|2673|2672|2673|2672.5|2671|2670.5|1973
1630924800000|2021-09-06 10:40:00|2673.5|2672.5|2670.5|2670|2674.5|2673.5|2670.5|2669.5|1947
1630925100000|2021-09-06 10:45:00|2670|2669.5|2670|2669.5|2671|2670|2668|2667.5|1784
1630925400000|2021-09-06 10:50:00|2670.5|2670|2670|2669.5|2671.5|2671|2670|2669|2075
1630925700000|2021-09-06 10:55:00|2670.5|2670|2668|2667|2670.5|2670|2667.5|2667|2698
1630926000000|2021-09-06 11:00:00|2668.5|2667.5|2668.5|2667.5|2669.5|2669|2666|2665|5800
1630926300000|2021-09-06 11:05:00|2669|2668|2665|2664|2669.5|2668.5|2665|2664|1907
1630926600000|2021-09-06 11:10:00|2664.5|2663.5|2663.5|2662.5|2665|2664.5|2662|2661.5|5832
1630926900000|2021-09-06 11:15:00|2663|2663|2663|2662|2664|2663.5|2661.5|2661|3918
1630927200000|2021-09-06 11:20:00|2662.5|2662.5|2664|2663|2664|2663|2661|2660.5|5751
1630927500000|2021-09-06 11:25:00|2663.5|2662.5|2666|2665|2666|2665.5|2663|2662.5|3569
1630927800000|2021-09-06 11:30:00|2665.5|2664.5|2668.5|2667.5|2669|2668|2665|2664.5|20051
1630928100000|2021-09-06 11:35:00|2669|2668|2667.5|2667|2670.5|2670|2667.5|2667|4785
1630928400000|2021-09-06 11:40:00|2667|2666.5|2667|2666|2669.5|2669|2666.5|2665.5|4497
1630928700000|2021-09-06 11:45:00|2666.5|2666.5|2665.5|2665|2666.5|2666.5|2665|2664.5|1410
1630929000000|2021-09-06 11:50:00|2666|2664.5|2661|2660.5|2666|2665|2661|2660.5|4834
1630929300000|2021-09-06 11:55:00|2661.5|2661|2664|2663.5|2664|2663.5|2661.5|2661|2760
1630929600000|2021-09-06 12:00:00|2663.5|2663|2665|2664.5|2666|2665|2662.5|2662|4575
1630929900000|2021-09-06 12:05:00|2665.5|2665|2664|2663|2665.5|2665|2663.5|2662.5|2555
1630930200000|2021-09-06 12:10:00|2663.5|2663.5|2666.5|2665.5|2667.5|2667|2663.5|2663|4547
1630930500000|2021-09-06 12:15:00|2667|2666|2667|2666.5|2669|2668.5|2666|2665.5|3000
1630930800000|2021-09-06 12:20:00|2667.5|2667|2667|2666.5|2670|2669.5|2667|2666.5|2402
1630931100000|2021-09-06 12:25:00|2667.5|2667|2666.5|2666|2668.5|2667.5|2666.5|2666|1456
1630931400000|2021-09-06 12:30:00|2667|2666.5|2668.5|2668|2670|2669|2667|2666.5|4855
1630931700000|2021-09-06 12:35:00|2668|2667.5|2666.5|2666|2669|2668|2666.5|2666|9684
1630932000000|2021-09-06 12:40:00|2667|2666.5|2667|2666|2667.5|2666.5|2664.5|2664|4147
1630932300000|2021-09-06 12:45:00|2666.5|2666.5|2668.5|2668|2669.5|2669|2666.5|2666|8012
1630932600000|2021-09-06 12:50:00|2669|2668.5|2671.5|2671|2672|2671.5|2669|2668|3738
1630932900000|2021-09-06 12:55:00|2671|2670.5|2668.5|2667.5|2671.5|2670.5|2667.5|2667|4038
1630933200000|2021-09-06 13:00:00|2669|2668|2669|2668.5|2669.5|2669|2668|2667.5|2735
1630933500000|2021-09-06 13:05:00|2669.5|2669|2670|2669|2670.5|2670|2668.5|2668|3136
1630933800000|2021-09-06 13:10:00|2670.5|2669.5|2668.5|2667.5|2670.5|2670|2668|2667.5|2866
1630934100000|2021-09-06 13:15:00|2668|2668|2669|2668|2669.5|2669|2668|2668|2768
1630934400000|2021-09-06 13:20:00|2669.5|2668.5|2671.5|2670.5|2671.5|2670.5|2667.5|2667|5125
1630934700000|2021-09-06 13:25:00|2672|2671|2672.5|2672|2673|2672|2671|2670.5|5776
1630935000000|2021-09-06 13:30:00|2672|2671.5|2673|2672.5|2674.5|2674|2671.5|2671|14782
1630935300000|2021-09-06 13:35:00|2673.5|2673|2673.5|2672.5|2674|2673|2672.5|2672|3198
1630935600000|2021-09-06 13:40:00|2674|2673|2673.5|2673|2675.5|2675|2672|2671|12681
1630935900000|2021-09-06 13:45:00|2674|2672.5|2673.5|2673|2674|2673.5|2671.5|2671|4544
1630936200000|2021-09-06 13:50:00|2674|2673.5|2675.5|2675|2676|2675|2673|2672.5|6366
1630936500000|2021-09-06 13:55:00|2676|2675.5|2674.5|2674|2677.5|2677|2674.5|2673.5|7831
1630936800000|2021-09-06 14:00:00|2675|2674.5|2675.5|2675|2679|2678.5|2675|2674|12207
1630937100000|2021-09-06 14:05:00|2675|2674.5|2677|2676|2677.5|2677|2675|2674.5|12772
1630937400000|2021-09-06 14:10:00|2676.5|2675.5|2676.5|2676|2678|2677.5|2675.5|2675|9063
1630937700000|2021-09-06 14:15:00|2677|2676.5|2678|2677.5|2679|2678.5|2677|2676.5|6064
1630938000000|2021-09-06 14:20:00|2678.5|2678|2679|2678.5|2679.5|2679|2678|2677.5|4813
1630938300000|2021-09-06 14:25:00|2679.5|2679|2680.5|2680|2682.5|2682|2679.5|2678.5|9321
1630938600000|2021-09-06 14:30:00|2681|2680.5|2679|2678.5|2681|2680.5|2679|2678.5|8436
1630938900000|2021-09-06 14:35:00|2678.5|2678|2677.5|2677|2679.5|2679|2677|2676|10450
1630939200000|2021-09-06 14:40:00|2678|2677.5|2677|2676.5|2678.5|2678|2677|2676|9088
1630939500000|2021-09-06 14:45:00|2677.5|2677|2673|2672.5|2678|2677.5|2673|2672|8679
1630939800000|2021-09-06 14:50:00|2673.5|2673|2673|2672.5|2673.5|2673|2671.5|2671|6036
1630940100000|2021-09-06 14:55:00|2672.5|2672|2672.5|2672|2673.5|2673|2671.5|2671|4494
1630940400000|2021-09-06 15:00:00|2673|2672.5|2670.5|2669.5|2673|2672.5|2669.5|2669|11798
1630940700000|2021-09-06 15:05:00|2671|2670|2666.5|2666|2671.5|2670.5|2666.5|2666|6791
1630941000000|2021-09-06 15:10:00|2667|2666.5|2666|2665.5|2667.5|2666.5|2664|2663.5|11102
1630941300000|2021-09-06 15:15:00|2666.5|2665|2671.5|2671|2672|2671|2666.5|2665|5709
1630941600000|2021-09-06 15:20:00|2672|2671.5|2670.5|2670|2672.5|2672|2670|2669.5|11704
1630941900000|2021-09-06 15:25:00|2670|2669.5|2669|2668|2670|2670|2668|2667.5|21767
1630998000000|2021-09-07 07:00:00|2664.5|2661.5|2666.5|2664.5|2668|2666.5|2659.5|2656|24842
1630998300000|2021-09-07 07:05:00|2666|2664|2673.5|2671|2674|2672|2663|2660.5|10949
1630998600000|2021-09-07 07:10:00|2673|2670.5|2674.5|2673|2678|2676|2669|2667|18694
1630998900000|2021-09-07 07:15:00|2674|2672.5|2675.5|2674.5|2678.5|2677|2672|2670.5|6448
1630999200000|2021-09-07 07:20:00|2675|2674|2673|2672|2675|2674|2669.5|2668|2320
1630999500000|2021-09-07 07:25:00|2673.5|2672.5|2678.5|2677.5|2680|2679|2672|2671.5|7908
1630999800000|2021-09-07 07:30:00|2679|2678|2679|2678|2681|2680|2677.5|2676.5|6740
1631000100000|2021-09-07 07:35:00|2679.5|2678.5|2680.5|2679.5|2684.5|2683|2678|2677|11520
1631000400000|2021-09-07 07:40:00|2681|2680|2678|2677|2682|2681|2677.5|2676.5|5644
1631000700000|2021-09-07 07:45:00|2678.5|2677.5|2688.5|2687.5|2688.5|2688|2677.5|2677|23233
1631001000000|2021-09-07 07:50:00|2689|2688|2685|2684|2690|2689|2685|2684|18173
1631001300000|2021-09-07 07:55:00|2684.5|2683.5|2685|2683.5|2689.5|2688.5|2684|2683|5612
1631001600000|2021-09-07 08:00:00|2684.5|2683|2680|2679|2686|2685|2677.5|2677|24983
1631001900000|2021-09-07 08:05:00|2680.5|2679.5|2683|2681.5|2683|2681.5|2676|2675|11798
1631002200000|2021-09-07 08:10:00|2682.5|2682|2695.5|2694|2696|2695|2681|2680|41742
1631002500000|2021-09-07 08:15:00|2695|2693.5|2691|2690|2695|2694.5|2689|2688|15213
1631002800000|2021-09-07 08:20:00|2691.5|2690.5|2693.5|2692.5|2693.5|2692.5|2688|2687|15079
1631003100000|2021-09-07 08:25:00|2693|2692|2693.5|2692|2694|2693|2691|2690|4987
1631003400000|2021-09-07 08:30:00|2693|2691.5|2687|2686|2694|2693|2687|2686|8664
1631003700000|2021-09-07 08:35:00|2687.5|2686.5|2687.5|2686.5|2689.5|2688.5|2685.5|2685|7275
1631004000000|2021-09-07 08:40:00|2688|2687|2687|2686|2688|2687|2685|2684.5|3590
1631004300000|2021-09-07 08:45:00|2686.5|2685.5|2688|2687|2688.5|2687.5|2685|2684.5|5056
1631004600000|2021-09-07 08:50:00|2688.5|2687.5|2683|2682|2689|2688|2682|2681|10799
1631004900000|2021-09-07 08:55:00|2683.5|2682.5|2692|2691|2692.5|2691|2682|2681.5|6021
1631005200000|2021-09-07 09:00:00|2691.5|2690.5|2693|2692|2693.5|2692.5|2687|2686|9735
1631005500000|2021-09-07 09:05:00|2693.5|2692.5|2689.5|2688.5|2694|2693.5|2687|2686.5|3193
1631005800000|2021-09-07 09:10:00|2689|2688|2685|2684|2689|2688.5|2683.5|2683|4248
1631006100000|2021-09-07 09:15:00|2685.5|2684.5|2687.5|2687|2688|2687|2684|2683.5|2807
1631006400000|2021-09-07 09:20:00|2688|2686.5|2686.5|2685.5|2689.5|2689|2686|2685|19288
1631006700000|2021-09-07 09:25:00|2686|2685|2693.5|2692.5|2693.5|2692.5|2686|2685|3340
1631007000000|2021-09-07 09:30:00|2693|2692|2692|2691|2694|2692.5|2690.5|2690|6294
1631007300000|2021-09-07 09:35:00|2692.5|2691.5|2693.5|2692.5|2694|2693.5|2690|2689.5|4658
1631007600000|2021-09-07 09:40:00|2693|2692|2693.5|2692.5|2694|2693.5|2692|2691|4251
1631007900000|2021-09-07 09:45:00|2693|2692|2687.5|2686.5|2695|2694.5|2687.5|2686.5|9478
1631008200000|2021-09-07 09:50:00|2688|2686|2691|2690|2692.5|2691.5|2687.5|2686|5956
1631008500000|2021-09-07 09:55:00|2690.5|2689.5|2687.5|2686.5|2691.5|2690.5|2687|2686.5|4684
1631008800000|2021-09-07 10:00:00|2687|2686|2687.5|2686.5|2688.5|2688|2684|2683|8579
1631009100000|2021-09-07 10:05:00|2687|2686|2686.5|2685.5|2690.5|2689.5|2685.5|2685|2940
1631009400000|2021-09-07 10:10:00|2686|2686|2684.5|2683.5|2686.5|2686|2683.5|2683|3981
1631009700000|2021-09-07 10:15:00|2684|2683|2686|2685|2687|2686|2682.5|2681.5|2735
1631010000000|2021-09-07 10:20:00|2686.5|2685.5|2685.5|2685|2688|2687|2685.5|2684.5|3858
1631010300000|2021-09-07 10:25:00|2686|2685.5|2686|2685.5|2690|2689|2684|2683|4586
1631010600000|2021-09-07 10:30:00|2685.5|2685|2688|2687|2689|2688|2684.5|2684|808
1631010900000|2021-09-07 10:35:00|2688.5|2687.5|2691|2690|2691|2690|2686|2685|3247
1631011200000|2021-09-07 10:40:00|2690.5|2689.5|2687.5|2687|2691|2690|2686.5|2686|1308
1631011500000|2021-09-07 10:45:00|2687|2686.5|2685.5|2684.5|2688.5|2687.5|2685.5|2684.5|762
1631011800000|2021-09-07 10:50:00|2685|2685|2683.5|2683|2685|2685|2682|2681|1170
1631012100000|2021-09-07 10:55:00|2684|2682.5|2683.5|2683|2684|2683.5|2683|2682.5|98
1631012400000|2021-09-07 11:00:00|2683|2682.5|2681.5|2681|2683.5|2683|2681|2680.5|1722
1631012700000|2021-09-07 11:05:00|2681|2680.5|2683|2682|2683.5|2682.5|2680|2679.5|2781
1631013000000|2021-09-07 11:10:00|2682.5|2682.5|2686|2685|2686.5|2685.5|2681.5|2680.5|10149
1631013300000|2021-09-07 11:15:00|2685.5|2685.5|2689|2688|2689|2688|2685.5|2685|3087
1631013600000|2021-09-07 11:20:00|2688.5|2688.5|2690.5|2690|2692.5|2692|2688.5|2688|4955
1631013900000|2021-09-07 11:25:00|2690|2689.5|2690|2689|2691.5|2690.5|2689.5|2689|1538
1631014200000|2021-09-07 11:30:00|2689.5|2688.5|2686.5|2686|2689.5|2689|2685.5|2684.5|2393
1631014500000|2021-09-07 11:35:00|2687|2686.5|2684|2683.5|2687|2686.5|2684|2683.5|1611
1631014800000|2021-09-07 11:40:00|2683.5|2683|2689|2688.5|2690|2689|2683.5|2682.5|2100
1631015100000|2021-09-07 11:45:00|2689.5|2689|2688|2687|2690|2689.5|2688|2687|1782
1631015400000|2021-09-07 11:50:00|2688.5|2687.5|2689|2688.5|2689|2688.5|2687|2686|1647
1631015700000|2021-09-07 11:55:00|2689.5|2688|2688.5|2687.5|2689.5|2689|2688|2687|1354
1631016000000|2021-09-07 12:00:00|2688|2688|2685|2684|2688.5|2688|2684.5|2684|2188
1631016300000|2021-09-07 12:05:00|2684.5|2684.5|2683.5|2682.5|2685.5|2685|2683|2682|2911
1631016600000|2021-09-07 12:10:00|2684|2683|2683.5|2682.5|2684|2683.5|2682.5|2681.5|1261
1631016900000|2021-09-07 12:15:00|2683|2682|2683.5|2682.5|2684|2683|2680.5|2680|2522
1631017200000|2021-09-07 12:20:00|2684|2683|2685|2684|2685|2684.5|2682|2681|3274
1631017500000|2021-09-07 12:25:00|2684.5|2684.5|2689.5|2689|2689.5|2689|2684.5|2684|3578
1631017800000|2021-09-07 12:30:00|2689|2688.5|2691|2690.5|2692.5|2692|2689|2688.5|8444
1631018100000|2021-09-07 12:35:00|2690.5|2690|2693.5|2693|2694|2693.5|2690.5|2690|5959
1631018400000|2021-09-07 12:40:00|2694|2693.5|2692|2691.5|2694.5|2694|2691.5|2691|1358
1631018700000|2021-09-07 12:45:00|2691.5|2691|2694.5|2693.5|2695|2694.5|2691.5|2691|3217
1631019000000|2021-09-07 12:50:00|2694|2693|2693.5|2693|2694.5|2693.5|2691|2690.5|10430
1631019300000|2021-09-07 12:55:00|2692.5|2692|2693.5|2693|2696.5|2696|2692.5|2692|12419
1631019600000|2021-09-07 13:00:00|2693|2692.5|2688|2687|2693|2692.5|2687.5|2687|1693
1631019900000|2021-09-07 13:05:00|2687.5|2686.5|2690|2689|2690|2689.5|2684.5|2684|9256
1631020200000|2021-09-07 13:10:00|2689.5|2688.5|2684.5|2684|2689.5|2689|2684.5|2684|4889
1631020500000|2021-09-07 13:15:00|2685|2684.5|2688.5|2687.5|2688.5|2688|2684|2683|11545
1631020800000|2021-09-07 13:20:00|2688|2687|2688.5|2688|2689.5|2688.5|2686.5|2685.5|72467
1631021100000|2021-09-07 13:25:00|2689|2688.5|2689.5|2688.5|2691.5|2691|2688|2687|6289
1631021400000|2021-09-07 13:30:00|2689|2688|2690.5|2690|2695|2694|2688|2687.5|15450
1631021700000|2021-09-07 13:35:00|2690|2689.5|2692.5|2691.5|2696|2695|2688.5|2687.5|11740
1631022000000|2021-09-07 13:40:00|2692|2691|2694.5|2693.5|2695|2694|2689.5|2688.5|7127
1631022300000|2021-09-07 13:45:00|2694|2693|2698|2697|2698|2697.5|2693|2692|8062
1631022600000|2021-09-07 13:50:00|2697.5|2696.5|2700.5|2700|2705.5|2704.5|2696|2695.5|63882
1631022900000|2021-09-07 13:55:00|2700|2699.5|2697.5|2696.5|2703|2702|2697|2696|10769
1631023200000|2021-09-07 14:00:00|2697|2696|2699.5|2699|2700|2699|2694|2693|12041
1631023500000|2021-09-07 14:05:00|2700|2699.5|2697|2696|2701|2700.5|2696|2695.5|14252
1631023800000|2021-09-07 14:10:00|2696.5|2695.5|2694.5|2693.5|2699.5|2698.5|2694|2693.5|8777
1631024100000|2021-09-07 14:15:00|2694|2694|2693|2692|2697|2696|2692|2691.5|7831
1631024400000|2021-09-07 14:20:00|2692.5|2692.5|2686.5|2686|2694.5|2693.5|2686.5|2685.5|9382
1631024700000|2021-09-07 14:25:00|2687|2685.5|2691|2690|2693.5|2692.5|2685.5|2685|29232
1631025000000|2021-09-07 14:30:00|2690.5|2689.5|2681.5|2680.5|2691|2689.5|2681|2680|10397
1631025300000|2021-09-07 14:35:00|2681|2680|2678.5|2678|2682|2681.5|2677.5|2676.5|27894
1631025600000|2021-09-07 14:40:00|2679|2678.5|2681|2680|2682|2681|2677.5|2676.5|34109
1631025900000|2021-09-07 14:45:00|2680.5|2680.5|2677.5|2676.5|2681|2680.5|2677.5|2676.5|6257
1631026200000|2021-09-07 14:50:00|2678|2677|2679|2678|2680.5|2679.5|2676|2675|7973
1631026500000|2021-09-07 14:55:00|2678.5|2678.5|2683|2682|2683.5|2683|2678.5|2678.5|9599
1631026800000|2021-09-07 15:00:00|2682.5|2681.5|2682.5|2682|2684.5|2683.5|2681|2680.5|26560
1631027100000|2021-09-07 15:05:00|2683|2682.5|2680|2679.5|2683.5|2683|2680|2679.5|6426
1631027400000|2021-09-07 15:10:00|2680.5|2678.5|2681.5|2681|2682|2681.5|2677|2676.5|13127
1631027700000|2021-09-07 15:15:00|2681|2680.5|2681|2680.5|2683|2682|2679|2678.5|10445
1631028000000|2021-09-07 15:20:00|2680.5|2680|2678|2677|2681.5|2680.5|2676|2675.5|83901
1631028300000|2021-09-07 15:25:00|2678.5|2677.5|2679|2678|2679|2678.5|2676|2675.5|52838
1631084400000|2021-09-08 07:00:00|2660.5|2656|2651|2648.5|2661|2659|2647.5|2646|31015
1631084700000|2021-09-08 07:05:00|2650.5|2647.5|2646|2644.5|2653|2652|2643.5|2642.5|21858
1631085000000|2021-09-08 07:10:00|2645.5|2644|2638|2636.5|2647|2646|2635|2634|33190
1631085300000|2021-09-08 07:15:00|2637.5|2637|2643|2642.5|2644|2643.5|2632.5|2631.5|76843
1631085600000|2021-09-08 07:20:00|2643.5|2643|2640|2639|2644|2643.5|2633|2632|37927
1631085900000|2021-09-08 07:25:00|2640.5|2639.5|2644.5|2643.5|2647|2645.5|2637.5|2636|27337
1631086200000|2021-09-08 07:30:00|2644|2643|2642.5|2641.5|2644.5|2643.5|2639.5|2638|13111
1631086500000|2021-09-08 07:35:00|2642|2641|2643|2642|2643|2642.5|2637|2636|9668
1631086800000|2021-09-08 07:40:00|2643.5|2642.5|2642|2640.5|2644|2643|2639|2638|8554
1631087100000|2021-09-08 07:45:00|2641.5|2640|2637.5|2636.5|2641.5|2640.5|2634|2633|13732
1631087400000|2021-09-08 07:50:00|2638|2637|2637.5|2636.5|2638.5|2637.5|2633.5|2633|42649
1631087700000|2021-09-08 07:55:00|2638|2637|2637|2636|2640|2639.5|2635.5|2634.5|23736
1631088000000|2021-09-08 08:00:00|2636.5|2635.5|2636.5|2635|2638.5|2638|2629.5|2628.5|28180
1631088300000|2021-09-08 08:05:00|2637|2635.5|2631.5|2631|2637|2636|2629.5|2628.5|29448
1631088600000|2021-09-08 08:10:00|2632|2630.5|2627|2626|2632|2630.5|2627|2626|23339
1631088900000|2021-09-08 08:15:00|2626.5|2626.5|2623.5|2623|2628|2627.5|2623.5|2623|13795
1631089200000|2021-09-08 08:20:00|2623|2622.5|2623.5|2622|2625.5|2624.5|2621.5|2621|22293
1631089500000|2021-09-08 08:25:00|2623|2621.5|2626.5|2626|2630|2629|2619.5|2619|32666
1631089800000|2021-09-08 08:30:00|2627|2625.5|2623|2622|2627|2625.5|2620.5|2620|31401
1631090100000|2021-09-08 08:35:00|2622.5|2622.5|2627.5|2626.5|2627.5|2627|2619|2618|21267
1631090400000|2021-09-08 08:40:00|2627|2627|2632|2631|2632|2631.5|2624|2623|32913
1631090700000|2021-09-08 08:45:00|2632.5|2631.5|2629|2628.5|2633|2632.5|2627.5|2626.5|78472
1631091000000|2021-09-08 08:50:00|2629.5|2628|2625.5|2624.5|2629.5|2628|2624|2623|7392
1631091300000|2021-09-08 08:55:00|2626|2625|2625|2624|2626.5|2626|2623.5|2623|10085
1631091600000|2021-09-08 09:00:00|2624.5|2623.5|2627.5|2627|2629.5|2628.5|2623.5|2623|10574
1631091900000|2021-09-08 09:05:00|2628|2627.5|2631.5|2630.5|2634|2633|2628|2627|6828
1631092200000|2021-09-08 09:10:00|2632|2631|2631|2630.5|2632|2631|2629|2628|4418
1631092500000|2021-09-08 09:15:00|2630.5|2630|2629.5|2628.5|2631.5|2630.5|2628|2627.5|6559
1631092800000|2021-09-08 09:20:00|2629|2628|2631.5|2630.5|2631.5|2631|2627.5|2626.5|4942
1631093100000|2021-09-08 09:25:00|2632|2631|2636.5|2635.5|2636.5|2635.5|2631|2630|3862
1631093400000|2021-09-08 09:30:00|2636|2636|2642|2641|2642.5|2642|2636|2635.5|5918
1631093700000|2021-09-08 09:35:00|2642.5|2641.5|2643|2642|2646.5|2645.5|2642|2641|6390
1631094000000|2021-09-08 09:40:00|2643.5|2642.5|2644.5|2643.5|2645.5|2644.5|2642|2641|6310
1631094300000|2021-09-08 09:45:00|2644|2643|2647.5|2646.5|2647.5|2646.5|2641.5|2641|8635
1631094600000|2021-09-08 09:50:00|2647|2646|2652|2651.5|2652|2651.5|2647|2646|9944
1631094900000|2021-09-08 09:55:00|2652.5|2652|2652|2651|2655|2654.5|2649.5|2648.5|15303
1631095200000|2021-09-08 10:00:00|2652.5|2651.5|2649|2648|2654|2653|2648|2647|19051
1631095500000|2021-09-08 10:05:00|2649.5|2648.5|2654|2653|2655|2654.5|2649.5|2648.5|5779
1631095800000|2021-09-08 10:10:00|2653.5|2652.5|2651.5|2651|2655.5|2655|2651|2650.5|9000
1631096100000|2021-09-08 10:15:00|2652|2651.5|2649.5|2649|2654.5|2653.5|2649.5|2649|17558
1631096400000|2021-09-08 10:20:00|2650|2649.5|2654|2653|2654.5|2653.5|2650|2649.5|5760
1631096700000|2021-09-08 10:25:00|2654.5|2653.5|2656|2655|2657.5|2657|2653.5|2652.5|6758
1631097000000|2021-09-08 10:30:00|2656.5|2655.5|2658.5|2658|2660|2659|2655.5|2654.5|14067
1631097300000|2021-09-08 10:35:00|2659|2657.5|2656.5|2655.5|2661|2660|2656|2655|33766
1631097600000|2021-09-08 10:40:00|2657|2656|2659|2658.5|2660.5|2659.5|2656.5|2655.5|5841
1631097900000|2021-09-08 10:45:00|2658.5|2658|2660.5|2659.5|2661|2660.5|2658|2657|9273
1631098200000|2021-09-08 10:50:00|2661|2660|2664.5|2663.5|2665|2664.5|2661|2659.5|6675
1631098500000|2021-09-08 10:55:00|2664|2663|2659.5|2658|2664.5|2663.5|2658.5|2658|8230
1631098800000|2021-09-08 11:00:00|2659|2658.5|2658.5|2657.5|2662|2661|2658|2657|12327
1631099100000|2021-09-08 11:05:00|2658|2658|2660.5|2660|2661|2660|2657|2656.5|8034
1631099400000|2021-09-08 11:10:00|2661|2660.5|2664.5|2664|2665|2664.5|2659.5|2658.5|5890
1631099700000|2021-09-08 11:15:00|2664|2663.5|2660.5|2660|2664.5|2664|2658.5|2658|13820
1631100000000|2021-09-08 11:20:00|2661|2660.5|2661.5|2660.5|2663|2662.5|2661|2660|6561
1631100300000|2021-09-08 11:25:00|2661|2660|2660.5|2660|2662.5|2661.5|2659.5|2659|3781
1631100600000|2021-09-08 11:30:00|2660|2659.5|2657|2656|2660.5|2660|2656.5|2656|3865
1631100900000|2021-09-08 11:35:00|2656.5|2655.5|2662|2661.5|2663|2662|2656.5|2655.5|4140
1631101200000|2021-09-08 11:40:00|2661.5|2661|2661.5|2660.5|2662|2661.5|2660|2659|2693
1631101500000|2021-09-08 11:45:00|2662|2661|2662|2661|2662.5|2662|2661|2660.5|5975
1631101800000|2021-09-08 11:50:00|2661.5|2660.5|2663|2662.5|2663.5|2663|2661|2660.5|5375
1631102100000|2021-09-08 11:55:00|2662.5|2662|2660|2659.5|2663|2662.5|2660|2659|3804
1631102400000|2021-09-08 12:00:00|2660.5|2660|2659|2658.5|2662|2661.5|2658.5|2658|3632
1631102700000|2021-09-08 12:05:00|2658.5|2658|2648|2647|2662.5|2661.5|2648|2647|10820
1631103000000|2021-09-08 12:10:00|2648.5|2647.5|2643|2642|2651|2650.5|2642.5|2641.5|24519
1631103300000|2021-09-08 12:15:00|2642.5|2642.5|2637.5|2637|2643|2642.5|2636.5|2635.5|10738
1631103600000|2021-09-08 12:20:00|2638|2636.5|2638|2637|2639.5|2638.5|2636|2635.5|6054
1631103900000|2021-09-08 12:25:00|2637|2636.5|2639.5|2638.5|2640|2639|2635.5|2634.5|8162
1631104200000|2021-09-08 12:30:00|2640|2639|2639.5|2638.5|2642.5|2642|2638.5|2637.5|23318
1631104500000|2021-09-08 12:35:00|2639|2638|2641.5|2640.5|2641.5|2641|2636|2635|6626
1631104800000|2021-09-08 12:40:00|2641|2640|2642|2641|2643|2642.5|2639.5|2638.5|7643
1631105100000|2021-09-08 12:45:00|2641.5|2640.5|2640|2639.5|2644.5|2643.5|2639.5|2638.5|18701
1631105400000|2021-09-08 12:50:00|2639.5|2639|2636.5|2635.5|2641|2640.5|2633|2632|10078
1631105700000|2021-09-08 12:55:00|2636|2635|2640|2639.5|2640.5|2639.5|2635.5|2634.5|6197
1631106000000|2021-09-08 13:00:00|2639.5|2639|2640|2639|2641.5|2640.5|2638|2637.5|9348
1631106300000|2021-09-08 13:05:00|2639.5|2638.5|2638.5|2638|2640|2639|2636.5|2635.5|9652
1631106600000|2021-09-08 13:10:00|2638|2637.5|2638|2637|2639|2638.5|2635.5|2635|15020
1631106900000|2021-09-08 13:15:00|2638.5|2637.5|2639|2638|2639|2638|2636|2635|4297
1631107200000|2021-09-08 13:20:00|2639.5|2638.5|2640|2639|2641|2640.5|2639|2638|12906
1631107500000|2021-09-08 13:25:00|2639.5|2638.5|2640|2639|2642|2641.5|2638.5|2638|7200
1631107800000|2021-09-08 13:30:00|2640.5|2639.5|2639|2638|2641.5|2640.5|2634|2633|24572
1631108100000|2021-09-08 13:35:00|2639.5|2638.5|2647|2646|2647.5|2646.5|2639|2638|8097
1631108400000|2021-09-08 13:40:00|2647.5|2646.5|2649.5|2648.5|2651.5|2651|2647|2646|16756
1631108700000|2021-09-08 13:45:00|2650|2649|2654.5|2653.5|2655.5|2654.5|2650|2649|10345
1631109000000|2021-09-08 13:50:00|2654|2654|2649.5|2649|2656|2655|2649|2648.5|13468
1631109300000|2021-09-08 13:55:00|2649|2648.5|2644.5|2644|2651.5|2651|2644.5|2643.5|8567
1631109600000|2021-09-08 14:00:00|2644|2643.5|2645.5|2644.5|2653|2652.5|2644|2643|14030
1631109900000|2021-09-08 14:05:00|2645|2644|2645.5|2645|2647|2646|2638.5|2638|20142
1631110200000|2021-09-08 14:10:00|2646|2645.5|2641|2640|2646.5|2645.5|2637|2636.5|27863
1631110500000|2021-09-08 14:15:00|2640.5|2640.5|2643.5|2642.5|2644|2643|2637|2636.5|12174
1631110800000|2021-09-08 14:20:00|2642.5|2642|2641.5|2640.5|2644|2643|2639.5|2638.5|11014
1631111100000|2021-09-08 14:25:00|2641|2640|2635|2634|2641.5|2640|2633.5|2633|16126
1631111400000|2021-09-08 14:30:00|2635.5|2634.5|2629|2628|2636|2635.5|2628.5|2627.5|52245
1631111700000|2021-09-08 14:35:00|2628.5|2628.5|2625.5|2625|2630|2629|2622|2621|18890
1631112000000|2021-09-08 14:40:00|2625|2624.5|2624|2623|2625.5|2625|2620.5|2620|31970
1631112300000|2021-09-08 14:45:00|2623.5|2622.5|2629.5|2629|2630|2629.5|2620.5|2620|23493
1631112600000|2021-09-08 14:50:00|2629|2628.5|2618.5|2618|2629.5|2629|2618.5|2618|21015
1631112900000|2021-09-08 14:55:00|2618|2617.5|2621.5|2620.5|2625.5|2624.5|2616|2615.5|29941
1631113200000|2021-09-08 15:00:00|2621|2620|2624|2623.5|2625.5|2624.5|2620.5|2619.5|27830
1631113500000|2021-09-08 15:05:00|2624.5|2624|2622|2621|2625.5|2624.5|2621.5|2620.5|34253
1631113800000|2021-09-08 15:10:00|2621.5|2621.5|2622|2621.5|2625|2624|2621.5|2621|23606
1631114100000|2021-09-08 15:15:00|2622.5|2622|2624|2623|2625|2624|2620.5|2620|37229
1631114400000|2021-09-08 15:20:00|2624.5|2623.5|2622.5|2622|2625|2624|2621.5|2620.5|41745
1631114700000|2021-09-08 15:25:00|2622|2621.5|2621.5|2620.5|2624.5|2624|2621|2620|21673
1631170800000|2021-09-09 07:00:00|2613|2607|2588|2586|2616.5|2611.5|2585.5|2583|88959
1631171100000|2021-09-09 07:05:00|2587.5|2585|2586|2585|2588.5|2587|2582|2580.5|40956
1631171400000|2021-09-09 07:10:00|2585.5|2584|2603|2602|2606|2604.5|2585|2583.5|80877
1631171700000|2021-09-09 07:15:00|2603.5|2602.5|2607.5|2607|2616|2615.5|2602.5|2601.5|68015
1631172000000|2021-09-09 07:20:00|2607|2606.5|2607.5|2606|2610.5|2609.5|2604|2603|44476
1631172300000|2021-09-09 07:25:00|2607|2606.5|2599.5|2598.5|2607|2606.5|2596|2594.5|58795
1631172600000|2021-09-09 07:30:00|2600|2599|2597.5|2596.5|2601.5|2600.5|2595|2594.5|24343
1631172900000|2021-09-09 07:35:00|2598|2597|2588|2587|2599|2598|2587.5|2586|22512
1631173200000|2021-09-09 07:40:00|2588.5|2587.5|2583.5|2582.5|2588.5|2588|2581.5|2581|12651
1631173500000|2021-09-09 07:45:00|2583|2582|2588.5|2587.5|2592|2591.5|2581.5|2581|17964
1631173800000|2021-09-09 07:50:00|2588|2588|2604.5|2603.5|2604.5|2604|2586.5|2585.5|54044
1631174100000|2021-09-09 07:55:00|2605|2604|2600.5|2599.5|2606.5|2605.5|2598|2597.5|31213
1631174400000|2021-09-09 08:00:00|2601|2600|2604|2603.5|2604.5|2603.5|2601|2599.5|10043
1631174700000|2021-09-09 08:05:00|2604.5|2604|2607|2606|2609|2608|2602|2601.5|32213
1631175000000|2021-09-09 08:10:00|2606.5|2605.5|2614|2613.5|2615|2614|2605.5|2605|38945
1631175300000|2021-09-09 08:15:00|2613|2612.5|2617|2616|2617.5|2616.5|2611|2610|13982
1631175600000|2021-09-09 08:20:00|2616.5|2615.5|2616|2615.5|2617.5|2617|2612|2611|7967
1631175900000|2021-09-09 08:25:00|2616.5|2615|2617|2616|2619.5|2618.5|2615|2614.5|7240
1631176200000|2021-09-09 08:30:00|2616.5|2615.5|2612|2611|2616.5|2615.5|2611.5|2611|35813
1631176500000|2021-09-09 08:35:00|2611.5|2611.5|2612|2611.5|2614.5|2613.5|2610.5|2610|16323
1631176800000|2021-09-09 08:40:00|2611.5|2611|2611.5|2610.5|2614.5|2613.5|2611|2610|11864
1631177100000|2021-09-09 08:45:00|2612|2611|2610|2609.5|2614.5|2613.5|2608.5|2608|11763
1631177400000|2021-09-09 08:50:00|2610.5|2610|2612|2611|2612.5|2611.5|2610|2609.5|10439
1631177700000|2021-09-09 08:55:00|2611.5|2610.5|2613.5|2612.5|2614.5|2614|2610|2609|11034
1631178000000|2021-09-09 09:00:00|2613|2612|2607.5|2606.5|2613|2612.5|2605.5|2605|14538
1631178300000|2021-09-09 09:05:00|2608|2607|2613|2612.5|2613|2612.5|2607|2606|12823
1631178600000|2021-09-09 09:10:00|2612.5|2612|2611.5|2610.5|2616|2615.5|2610|2609|6526
1631178900000|2021-09-09 09:15:00|2612|2611|2612.5|2612|2614|2613.5|2612|2610.5|3455
1631179200000|2021-09-09 09:20:00|2612|2611.5|2613|2612.5|2613.5|2613|2609.5|2609|8059
1631179500000|2021-09-09 09:25:00|2613.5|2613|2617.5|2617|2618.5|2617.5|2611.5|2610.5|7907
1631179800000|2021-09-09 09:30:00|2617|2616.5|2615.5|2615|2619.5|2619|2614|2613|21572
1631180100000|2021-09-09 09:35:00|2615|2614.5|2619.5|2619|2620|2619.5|2614|2613|6976
1631180400000|2021-09-09 09:40:00|2620|2619.5|2618|2617|2622|2621.5|2616.5|2616|9847
1631180700000|2021-09-09 09:45:00|2617.5|2617.5|2618.5|2618|2620.5|2619.5|2617.5|2616.5|5737
1631181000000|2021-09-09 09:50:00|2619|2618.5|2619|2618.5|2622|2621.5|2617.5|2616.5|8584
1631181300000|2021-09-09 09:55:00|2618.5|2618|2621|2620.5|2621|2620.5|2618|2617.5|4963
1631181600000|2021-09-09 10:00:00|2620.5|2620|2621.5|2621|2622|2621|2619|2618|20310
1631181900000|2021-09-09 10:05:00|2621|2620.5|2625|2624|2625|2624|2620.5|2620|8190
1631182200000|2021-09-09 10:10:00|2624.5|2624.5|2632|2631|2632.5|2631.5|2624.5|2624.5|23788
1631182500000|2021-09-09 10:15:00|2631.5|2631.5|2634|2633.5|2634.5|2633.5|2631|2630.5|6267
1631182800000|2021-09-09 10:20:00|2633.5|2633|2632|2631.5|2633.5|2633|2631.5|2630.5|4840
1631183100000|2021-09-09 10:25:00|2631.5|2631|2631|2630.5|2632.5|2632|2630|2629.5|8339
1631183400000|2021-09-09 10:30:00|2630.5|2630|2629|2628|2632.5|2632|2628.5|2628|5788
1631183700000|2021-09-09 10:35:00|2629.5|2628.5|2628.5|2627.5|2631.5|2631|2627|2626|10375
1631184000000|2021-09-09 10:40:00|2628|2628|2626|2625.5|2629|2628.5|2626|2625.5|2563
1631184300000|2021-09-09 10:45:00|2626.5|2625|2625|2624.5|2627|2626.5|2624|2623|3530
1631184600000|2021-09-09 10:50:00|2624.5|2624|2624|2623|2625.5|2625|2623.5|2623|7034
1631184900000|2021-09-09 10:55:00|2624.5|2623.5|2628|2627.5|2628.5|2628|2624.5|2623.5|13019
1631185200000|2021-09-09 11:00:00|2628.5|2628|2631|2630.5|2631.5|2631|2628.5|2628|4959
1631185500000|2021-09-09 11:05:00|2631.5|2630|2632.5|2632|2634|2633|2630|2629.5|7040
1631185800000|2021-09-09 11:10:00|2632|2631.5|2626.5|2625.5|2632.5|2632|2626|2625|8071
1631186100000|2021-09-09 11:15:00|2627|2626|2631.5|2630.5|2632|2631.5|2627|2626|38693
1631186400000|2021-09-09 11:20:00|2631|2630|2631|2630.5|2631.5|2631|2629.5|2629|32926
1631186700000|2021-09-09 11:25:00|2630.5|2630|2630.5|2630|2632|2631.5|2628.5|2628|30257
1631187000000|2021-09-09 11:30:00|2630|2629.5|2623.5|2623|2630|2629.5|2623.5|2622.5|8715
1631187300000|2021-09-09 11:35:00|2624|2623.5|2620.5|2620|2624|2623.5|2620|2619|3836
1631187600000|2021-09-09 11:40:00|2621|2620.5|2618.5|2618|2623|2622|2618|2617|7580
1631187900000|2021-09-09 11:45:00|2619|2617.5|2634|2633|2647.5|2646|2616.5|2615.5|73570
1631188200000|2021-09-09 11:50:00|2634.5|2633.5|2640|2639|2641.5|2640|2634|2633|12822
1631188500000|2021-09-09 11:55:00|2640.5|2639.5|2643.5|2642.5|2644.5|2643|2639|2637.5|18268
1631188800000|2021-09-09 12:00:00|2644|2643|2645.5|2644.5|2649|2647.5|2642.5|2641.5|25410
1631189100000|2021-09-09 12:05:00|2646|2645|2649.5|2648.5|2650|2649.5|2646|2645|9291
1631189400000|2021-09-09 12:10:00|2649|2648|2649|2648|2654|2652.5|2649|2648|15372
1631189700000|2021-09-09 12:15:00|2648.5|2648.5|2648.5|2648|2650.5|2649.5|2645.5|2644.5|22246
1631190000000|2021-09-09 12:20:00|2649|2648.5|2640|2639.5|2650|2649.5|2640|2639|13257
1631190300000|2021-09-09 12:25:00|2640.5|2640|2637|2636|2640.5|2640|2635|2634.5|14800
1631190600000|2021-09-09 12:30:00|2637.5|2636.5|2640.5|2639.5|2643|2642.5|2637.5|2636.5|14450
1631190900000|2021-09-09 12:35:00|2640|2639|2639|2638|2640.5|2639.5|2638.5|2637.5|4750
1631191200000|2021-09-09 12:40:00|2639.5|2638.5|2634.5|2633.5|2640|2639.5|2634|2633.5|14230
1631191500000|2021-09-09 12:45:00|2634|2633|2641.5|2640.5|2641.5|2640.5|2633.5|2632.5|18302
1631191800000|2021-09-09 12:50:00|2641|2640|2641|2640|2645.5|2644.5|2640|2639|13684
1631192100000|2021-09-09 12:55:00|2641.5|2640.5|2639.5|2638.5|2643|2642|2638.5|2637.5|7086
1631192400000|2021-09-09 13:00:00|2639|2638|2632|2631.5|2639.5|2639|2632|2631|8078
1631192700000|2021-09-09 13:05:00|2631.5|2631|2628|2627|2631.5|2631|2626|2625|10576
1631193000000|2021-09-09 13:10:00|2627.5|2626.5|2625|2624|2627.5|2627|2622.5|2621.5|10090
1631193300000|2021-09-09 13:15:00|2624.5|2623.5|2629|2628|2629.5|2629|2622.5|2621.5|11300
1631193600000|2021-09-09 13:20:00|2628.5|2627.5|2624|2623.5|2629.5|2629|2622.5|2622|13612
1631193900000|2021-09-09 13:25:00|2624.5|2624|2624.5|2623.5|2625|2624.5|2621.5|2621|6797
1631194200000|2021-09-09 13:30:00|2624|2623|2630|2629|2630.5|2629.5|2619|2618|23358
1631194500000|2021-09-09 13:35:00|2629.5|2629.5|2632|2631.5|2634.5|2634|2626.5|2625.5|13298
1631194800000|2021-09-09 13:40:00|2631.5|2631|2632.5|2631.5|2636.5|2635.5|2630.5|2630|10476
1631195100000|2021-09-09 13:45:00|2632|2631|2627.5|2627|2632|2631|2626|2625|11445
1631195400000|2021-09-09 13:50:00|2627|2626.5|2638|2637|2640|2639|2626.5|2626|16407
1631195700000|2021-09-09 13:55:00|2637.5|2637.5|2640.5|2640|2644|2643|2637.5|2637.5|26183
1631196000000|2021-09-09 14:00:00|2641|2640.5|2646.5|2645.5|2647|2646.5|2641|2640.5|11138
1631196300000|2021-09-09 14:05:00|2647|2646|2648|2647.5|2648.5|2648|2644.5|2643.5|11434
1631196600000|2021-09-09 14:10:00|2647.5|2647|2649.5|2649|2651.5|2650.5|2643.5|2642.5|9583
1631196900000|2021-09-09 14:15:00|2650|2649.5|2649.5|2649|2652.5|2651.5|2649.5|2648.5|15166
1631197200000|2021-09-09 14:20:00|2650|2648|2649|2648.5|2653|2652.5|2646|2645|68710
1631197500000|2021-09-09 14:25:00|2648.5|2648|2648|2647|2651|2650.5|2647|2646.5|15108
1631197800000|2021-09-09 14:30:00|2648.5|2647.5|2653.5|2652.5|2653.5|2653|2648|2647|33478
1631198100000|2021-09-09 14:35:00|2654|2653|2661.5|2660.5|2663|2662.5|2653|2652.5|17008
1631198400000|2021-09-09 14:40:00|2661|2661|2658.5|2658|2662.5|2661.5|2658.5|2657.5|19394
1631198700000|2021-09-09 14:45:00|2659|2658.5|2657|2656|2664|2663.5|2655.5|2655|38370
1631199000000|2021-09-09 14:50:00|2656.5|2656.5|2655.5|2655|2660|2659.5|2655.5|2655|30521
1631199300000|2021-09-09 14:55:00|2656|2655.5|2659.5|2659|2661.5|2660.5|2655.5|2654.5|19285
1631199600000|2021-09-09 15:00:00|2659|2658.5|2656|2655.5|2659.5|2659|2653.5|2652.5|18159
1631199900000|2021-09-09 15:05:00|2656.5|2656|2657|2656.5|2658|2657.5|2655.5|2655|10970
1631200200000|2021-09-09 15:10:00|2656.5|2656|2655|2654|2658|2657.5|2654.5|2653.5|11570
1631200500000|2021-09-09 15:15:00|2655.5|2654.5|2649.5|2648.5|2656|2655|2649|2648.5|17734
1631200800000|2021-09-09 15:20:00|2649|2649|2646|2645.5|2651|2650.5|2644.5|2643.5|26120
1631201100000|2021-09-09 15:25:00|2646.5|2645|2642.5|2641.5|2647.5|2647|2640|2639|94353
1631257200000|2021-09-10 07:00:00|2658|2652.5|2644.5|2643.5|2658|2652.5|2644.5|2642.5|43909
1631257500000|2021-09-10 07:05:00|2644|2643|2643|2641.5|2651.5|2649|2638.5|2635.5|17114
1631257800000|2021-09-10 07:10:00|2644|2642|2651|2650|2652.5|2652|2643|2642|8969
1631258100000|2021-09-10 07:15:00|2650.5|2650.5|2656|2654.5|2659.5|2658|2650|2649|9935
1631258400000|2021-09-10 07:20:00|2655.5|2655|2663.5|2662.5|2664|2663|2655.5|2654.5|7650
1631258700000|2021-09-10 07:25:00|2664|2663|2667.5|2666|2670|2669|2663.5|2662|11779
1631259000000|2021-09-10 07:30:00|2668|2666.5|2664.5|2663.5|2669|2668|2661|2659.5|9684
1631259300000|2021-09-10 07:35:00|2665|2664|2668|2667|2670|2668.5|2663.5|2662.5|17327
1631259600000|2021-09-10 07:40:00|2667.5|2666.5|2668|2667|2668|2667|2664.5|2664|35437
1631259900000|2021-09-10 07:45:00|2668.5|2667.5|2662.5|2661.5|2670|2669|2660.5|2660|33665
1631260200000|2021-09-10 07:50:00|2662|2662|2662.5|2661.5|2666|2665.5|2661.5|2661|12306
1631260500000|2021-09-10 07:55:00|2663|2662|2666|2665|2669.5|2669|2663|2662|9873
1631260800000|2021-09-10 08:00:00|2666.5|2665.5|2670|2669|2670.5|2669.5|2665|2664|9633
1631261100000|2021-09-10 08:05:00|2670.5|2669.5|2680|2679|2682.5|2681.5|2670|2669.5|60601
1631261400000|2021-09-10 08:10:00|2679.5|2678.5|2678|2677|2682|2681.5|2676.5|2676|22921
1631261700000|2021-09-10 08:15:00|2678.5|2677.5|2683.5|2682.5|2684|2683.5|2678.5|2677.5|8644
1631262000000|2021-09-10 08:20:00|2684|2683|2683|2682.5|2685|2684.5|2681|2680|28725
1631262300000|2021-09-10 08:25:00|2683.5|2683|2678|2677|2685|2684|2677|2676.5|3625
1631262600000|2021-09-10 08:30:00|2677.5|2676.5|2680|2679.5|2681|2680.5|2677.5|2676.5|4696
1631262900000|2021-09-10 08:35:00|2679.5|2679|2681.5|2681|2682.5|2681.5|2679|2678|21193
1631263200000|2021-09-10 08:40:00|2681|2680.5|2681.5|2681|2682|2681.5|2679|2678|8334
1631263500000|2021-09-10 08:45:00|2682|2681.5|2683|2682|2683.5|2683|2680.5|2679.5|8200
1631263800000|2021-09-10 08:50:00|2683.5|2682.5|2686|2685|2687|2686.5|2683|2682.5|27556
1631264100000|2021-09-10 08:55:00|2686.5|2685.5|2688.5|2687.5|2688.5|2688|2685|2684.5|26113
1631264400000|2021-09-10 09:00:00|2688|2687|2694|2693|2694|2693|2687|2686.5|40205
1631264700000|2021-09-10 09:05:00|2693.5|2693.5|2694|2693|2694.5|2694|2689.5|2689|11843
1631265000000|2021-09-10 09:10:00|2694.5|2693.5|2688.5|2687.5|2696|2695|2688|2687|13480
1631265300000|2021-09-10 09:15:00|2688|2687|2687|2686|2691|2690|2685.5|2685|33431
1631265600000|2021-09-10 09:20:00|2687.5|2685.5|2685|2684|2688.5|2688|2684.5|2683.5|11261
1631265900000|2021-09-10 09:25:00|2685.5|2684.5|2682.5|2682|2686.5|2685.5|2682|2681.5|14395
1631266200000|2021-09-10 09:30:00|2683|2682.5|2677|2676|2684.5|2683.5|2677|2676|9434
1631266500000|2021-09-10 09:35:00|2676.5|2675.5|2678.5|2678|2679.5|2678.5|2676|2675|9875
1631266800000|2021-09-10 09:40:00|2679|2677.5|2674.5|2673.5|2681.5|2680.5|2674.5|2673.5|16658
1631267100000|2021-09-10 09:45:00|2674|2674|2673|2672.5|2677|2675.5|2672.5|2672|24457
1631267400000|2021-09-10 09:50:00|2673.5|2673|2671.5|2670.5|2674|2673|2670.5|2669.5|4039
1631267700000|2021-09-10 09:55:00|2672|2671|2669.5|2669|2673|2672|2668|2667|7763
1631268000000|2021-09-10 10:00:00|2669|2668.5|2668|2667.5|2671|2670|2667.5|2666.5|6380
1631268300000|2021-09-10 10:05:00|2668.5|2667|2670.5|2670|2671|2670.5|2666.5|2666|2451
1631268600000|2021-09-10 10:10:00|2670|2669.5|2667.5|2666.5|2671.5|2670.5|2666.5|2665.5|5558
1631268900000|2021-09-10 10:15:00|2667|2666|2670.5|2669.5|2671|2670|2666.5|2666|4231
1631269200000|2021-09-10 10:20:00|2670|2670|2671|2670.5|2673|2672.5|2670|2669|9195
1631269500000|2021-09-10 10:25:00|2670.5|2670|2670|2669|2671|2670|2668.5|2668|6184
1631269800000|2021-09-10 10:30:00|2669.5|2668.5|2664.5|2663.5|2670|2669|2663.5|2663|3650
1631270100000|2021-09-10 10:35:00|2665|2664|2666|2665|2668.5|2667.5|2664|2663.5|4191
1631270400000|2021-09-10 10:40:00|2666.5|2665.5|2666.5|2665.5|2669.5|2668.5|2665.5|2665|2340
1631270700000|2021-09-10 10:45:00|2666|2665|2666.5|2665.5|2666.5|2666|2664.5|2664|14975
1631271000000|2021-09-10 10:50:00|2667|2666|2667|2666|2668|2667|2665.5|2665|4724
1631271300000|2021-09-10 10:55:00|2667.5|2666.5|2667.5|2666.5|2668.5|2668|2666|2665.5|2450
1631271600000|2021-09-10 11:00:00|2667|2666|2664.5|2663.5|2667.5|2666.5|2664.5|2663.5|5091
1631271900000|2021-09-10 11:05:00|2665|2664|2664|2663.5|2666|2665|2664|2663|2817
1631272200000|2021-09-10 11:10:00|2664.5|2663|2665|2664.5|2665.5|2664.5|2664|2663|2310
1631272500000|2021-09-10 11:15:00|2665.5|2665|2663|2662|2665.5|2665|2663|2662|1809
1631272800000|2021-09-10 11:20:00|2662.5|2661.5|2663|2662.5|2663.5|2662.5|2661.5|2660.5|7440
1631273100000|2021-09-10 11:25:00|2663.5|2663|2661.5|2661|2663.5|2663|2661|2660.5|5417
1631273400000|2021-09-10 11:30:00|2662|2661.5|2657|2656|2663|2662.5|2657|2656|8526
1631273700000|2021-09-10 11:35:00|2657.5|2656.5|2656.5|2656|2659|2658|2655|2654|20915
1631274000000|2021-09-10 11:40:00|2657.5|2656.5|2653.5|2652.5|2657.5|2657|2651|2650|11201
1631274300000|2021-09-10 11:45:00|2653|2653|2653.5|2653|2654.5|2654|2652|2651.5|7664
1631274600000|2021-09-10 11:50:00|2654|2653.5|2657.5|2657|2659|2658|2654|2653.5|17060
1631274900000|2021-09-10 11:55:00|2658|2656.5|2658|2657|2660.5|2659.5|2657|2656.5|4890
1631275200000|2021-09-10 12:00:00|2657.5|2656.5|2658|2657.5|2659|2658|2656|2655.5|3057
1631275500000|2021-09-10 12:05:00|2658.5|2658|2656.5|2655.5|2660|2659.5|2656|2655.5|8229
1631275800000|2021-09-10 12:10:00|2657|2656|2656|2655|2658|2657|2655.5|2654.5|3449
1631276100000|2021-09-10 12:15:00|2655.5|2655.5|2652|2651.5|2656|2655.5|2652|2651|3201
1631276400000|2021-09-10 12:20:00|2652.5|2651|2653|2652|2655.5|2654.5|2652|2651|3056
1631276700000|2021-09-10 12:25:00|2652.5|2651.5|2650.5|2649.5|2653|2652.5|2650|2649|10139
1631277000000|2021-09-10 12:30:00|2650|2649|2651.5|2651|2654|2653|2650|2649|5443
1631277300000|2021-09-10 12:35:00|2652|2651.5|2653|2652|2653.5|2653|2651|2650.5|4385
1631277600000|2021-09-10 12:40:00|2652.5|2652.5|2652|2651|2655|2654.5|2650.5|2649.5|8065
1631277900000|2021-09-10 12:45:00|2651.5|2651.5|2650|2649|2652.5|2651.5|2648|2647|5709
1631278200000|2021-09-10 12:50:00|2650.5|2649.5|2649.5|2648.5|2651|2650.5|2648.5|2648|5093
1631278500000|2021-09-10 12:55:00|2649|2649|2647.5|2646.5|2650|2649.5|2646.5|2646|6126
1631278800000|2021-09-10 13:00:00|2647|2646|2646.5|2645.5|2647|2646|2644|2643|12442
1631279100000|2021-09-10 13:05:00|2646|2646|2646|2645.5|2647.5|2647|2646|2645|8987
1631279400000|2021-09-10 13:10:00|2646.5|2646|2646.5|2646|2651.5|2651|2645.5|2644.5|11947
1631279700000|2021-09-10 13:15:00|2646|2645.5|2645.5|2644.5|2646.5|2646|2644.5|2644|10457
1631280000000|2021-09-10 13:20:00|2645|2645|2644.5|2643.5|2645.5|2645|2641|2640.5|9334
1631280300000|2021-09-10 13:25:00|2644|2643|2649|2648.5|2651.5|2650.5|2642.5|2641.5|8490
1631280600000|2021-09-10 13:30:00|2649.5|2649|2649.5|2648.5|2650|2649.5|2643.5|2642.5|19187
1631280900000|2021-09-10 13:35:00|2649|2648|2646|2645|2652|2651|2642.5|2642|9545
1631281200000|2021-09-10 13:40:00|2645.5|2644.5|2638.5|2638|2647.5|2646.5|2638.5|2638|9742
1631281500000|2021-09-10 13:45:00|2639|2638.5|2638.5|2637.5|2642.5|2641.5|2638.5|2637.5|6280
1631281800000|2021-09-10 13:50:00|2638|2637|2631.5|2630.5|2638|2637.5|2631.5|2630.5|14886
1631282100000|2021-09-10 13:55:00|2632|2631|2631|2630|2637|2636.5|2630.5|2630|13061
1631282400000|2021-09-10 14:00:00|2630.5|2629.5|2629|2628|2633.5|2633|2627|2625.5|13692
1631282700000|2021-09-10 14:05:00|2629.5|2628.5|2635|2634|2636.5|2636|2629|2628|32598
1631283000000|2021-09-10 14:10:00|2634.5|2633.5|2637.5|2636.5|2637.5|2636.5|2630|2629|7189
1631283300000|2021-09-10 14:15:00|2637|2636|2641.5|2640.5|2642|2641.5|2636|2635|15834
1631283600000|2021-09-10 14:20:00|2641|2641|2643|2642|2645|2644|2640|2639.5|8491
1631283900000|2021-09-10 14:25:00|2643.5|2642.5|2643|2642|2646|2645|2642|2641.5|5640
1631284200000|2021-09-10 14:30:00|2642.5|2641.5|2638.5|2638|2643.5|2643|2637.5|2637|10802
1631284500000|2021-09-10 14:35:00|2639|2638.5|2638|2637.5|2641|2640.5|2636.5|2635.5|9737
1631284800000|2021-09-10 14:40:00|2637.5|2637|2634.5|2634|2638.5|2637.5|2634.5|2634|12088
1631285100000|2021-09-10 14:45:00|2635|2633.5|2632|2631.5|2635|2634|2630.5|2629.5|11862
1631285400000|2021-09-10 14:50:00|2632.5|2631|2631|2630|2634.5|2633.5|2630.5|2630|12516
1631285700000|2021-09-10 14:55:00|2630.5|2629.5|2633|2632|2634.5|2633.5|2626|2625|27322
1631286000000|2021-09-10 15:00:00|2632.5|2631.5|2634|2633.5|2637|2636.5|2631.5|2631|17947
1631286300000|2021-09-10 15:05:00|2634.5|2634|2632|2631|2635|2634|2628.5|2628|21639
1631286600000|2021-09-10 15:10:00|2631.5|2631.5|2639|2638|2639.5|2638.5|2630.5|2630|28066
1631286900000|2021-09-10 15:15:00|2638.5|2637.5|2638.5|2637.5|2640|2639.5|2636|2635|22859
1631287200000|2021-09-10 15:20:00|2638|2638|2636.5|2636|2639|2638|2634.5|2633.5|22411
1631287500000|2021-09-10 15:25:00|2637|2635.5|2639.5|2638.5|2639.5|2639|2635.5|2635|29054
1631516400000|2021-09-13 07:00:00|2656.5|2650.5|2664.5|2662.5|2668|2665|2655|2650.5|36990
1631516700000|2021-09-13 07:05:00|2664|2663|2679.5|2677.5|2680|2678|2664|2662.5|8940
1631517000000|2021-09-13 07:10:00|2680|2678|2664.5|2663.5|2681|2678.5|2664.5|2663.5|23961
1631517300000|2021-09-13 07:15:00|2664|2662.5|2654|2653|2670|2668|2654|2651.5|18813
1631517600000|2021-09-13 07:20:00|2654.5|2652.5|2657.5|2656.5|2662.5|2661.5|2653.5|2652.5|11367
1631517900000|2021-09-13 07:25:00|2657|2656|2657|2656|2658.5|2658|2653|2652|14856
1631518200000|2021-09-13 07:30:00|2657.5|2656.5|2659|2658|2660|2659|2653.5|2652.5|14002
1631518500000|2021-09-13 07:35:00|2659.5|2658.5|2658|2657.5|2659.5|2658.5|2655.5|2654.5|9411
1631518800000|2021-09-13 07:40:00|2658.5|2658|2663.5|2662.5|2664|2662.5|2658.5|2658|6854
1631519100000|2021-09-13 07:45:00|2664|2663|2664|2663|2667.5|2666.5|2662.5|2661.5|9761
1631519400000|2021-09-13 07:50:00|2664.5|2663.5|2668|2666.5|2670|2669.5|2664|2663|15720
1631519700000|2021-09-13 07:55:00|2667.5|2667|2662|2661|2668.5|2667.5|2660|2659.5|9353
1631520000000|2021-09-13 08:00:00|2662.5|2661.5|2662|2661|2666|2665.5|2661.5|2660.5|4059
1631520300000|2021-09-13 08:05:00|2662.5|2661.5|2660.5|2659.5|2664.5|2663.5|2659.5|2658.5|5764
1631520600000|2021-09-13 08:10:00|2660|2659|2658.5|2657.5|2661.5|2661|2657.5|2657|10303
1631520900000|2021-09-13 08:15:00|2659|2658|2660.5|2660|2661.5|2660.5|2658.5|2657.5|4028
1631521200000|2021-09-13 08:20:00|2660|2659.5|2652|2651|2660|2659.5|2652|2651|10645
1631521500000|2021-09-13 08:25:00|2652.5|2651.5|2647.5|2646.5|2654|2653|2647|2646|13568
1631521800000|2021-09-13 08:30:00|2648|2647|2646|2645|2650|2649.5|2645|2644.5|2419
1631522100000|2021-09-13 08:35:00|2646.5|2645.5|2643|2642|2646.5|2645.5|2642.5|2641.5|6197
1631522400000|2021-09-13 08:40:00|2643.5|2642.5|2640|2639.5|2643.5|2643|2638.5|2637.5|6841
1631522700000|2021-09-13 08:45:00|2640.5|2640|2639|2638|2641|2640|2636|2635|7630
1631523000000|2021-09-13 08:50:00|2638.5|2637.5|2643|2642|2645|2644|2637.5|2637|7432
1631523300000|2021-09-13 08:55:00|2642.5|2641.5|2642.5|2642|2643|2642.5|2640|2639|4440
1631523600000|2021-09-13 09:00:00|2642|2641.5|2643.5|2642.5|2644.5|2643.5|2640|2639.5|3030
1631523900000|2021-09-13 09:05:00|2644|2643|2641.5|2640.5|2646|2645.5|2641.5|2640.5|2693
1631524200000|2021-09-13 09:10:00|2642|2641|2642.5|2641.5|2643|2642|2639.5|2638.5|3343
1631524500000|2021-09-13 09:15:00|2642|2642|2647|2646|2647|2646.5|2642|2641.5|6223
1631524800000|2021-09-13 09:20:00|2647.5|2646.5|2649|2648.5|2652.5|2651.5|2647.5|2646.5|2717
1631525100000|2021-09-13 09:25:00|2649.5|2648|2649|2648|2650|2649.5|2646.5|2645.5|5132
1631525400000|2021-09-13 09:30:00|2649.5|2648.5|2650.5|2649.5|2651|2650|2647.5|2646.5|2738
1631525700000|2021-09-13 09:35:00|2651|2650|2654.5|2653.5|2655|2654.5|2650.5|2649.5|5293
1631526000000|2021-09-13 09:40:00|2654|2654|2652.5|2652|2655|2654|2652.5|2652|4358
1631526300000|2021-09-13 09:45:00|2653|2651.5|2657.5|2657|2658.5|2657.5|2652|2651.5|10181
1631526600000|2021-09-13 09:50:00|2658|2657.5|2659|2658|2660.5|2660|2658|2657|5508
1631526900000|2021-09-13 09:55:00|2659.5|2658.5|2659|2658|2659.5|2659|2657|2656|4498
1631527200000|2021-09-13 10:00:00|2658.5|2657.5|2662.5|2661.5|2662.5|2661.5|2657|2656.5|10451
1631527500000|2021-09-13 10:05:00|2662|2662|2665|2664|2667.5|2666.5|2661|2660|7316
1631527800000|2021-09-13 10:10:00|2664.5|2663.5|2662.5|2661.5|2664.5|2664|2661.5|2661|4190
1631528100000|2021-09-13 10:15:00|2663|2662|2667.5|2667|2668|2667.5|2663|2662|6602
1631528400000|2021-09-13 10:20:00|2668|2667.5|2668.5|2668|2671.5|2671|2667.5|2667|11808
1631528700000|2021-09-13 10:25:00|2669|2668.5|2670.5|2670|2671|2670.5|2668.5|2668|16999
1631529000000|2021-09-13 10:30:00|2671|2670.5|2670|2669|2671.5|2671|2667|2666.5|16629
1631529300000|2021-09-13 10:35:00|2669.5|2668.5|2669.5|2669|2671.5|2670.5|2668|2667.5|9058
1631529600000|2021-09-13 10:40:00|2669|2668.5|2670|2669.5|2671.5|2671|2669|2668.5|10021
1631529900000|2021-09-13 10:45:00|2670.5|2670|2668|2667|2671.5|2671|2667.5|2666.5|17415
1631530200000|2021-09-13 10:50:00|2668.5|2667.5|2666|2665.5|2671.5|2670.5|2666|2665.5|3428
1631530500000|2021-09-13 10:55:00|2666.5|2666|2667.5|2667|2670.5|2670|2666.5|2666|4016
1631530800000|2021-09-13 11:00:00|2667|2666.5|2666.5|2666|2667|2666.5|2664.5|2664|6622
1631531100000|2021-09-13 11:05:00|2666|2665.5|2663.5|2663|2666.5|2665.5|2663|2662.5|4927
1631531400000|2021-09-13 11:10:00|2664|2663.5|2664|2663.5|2664.5|2664|2662|2661.5|5098
1631531700000|2021-09-13 11:15:00|2664.5|2664|2662|2661|2666|2665.5|2662|2661|7787
1631532000000|2021-09-13 11:20:00|2661.5|2661.5|2663.5|2663|2663.5|2663|2661|2660|3479
1631532300000|2021-09-13 11:25:00|2664|2663.5|2663.5|2662.5|2665|2664|2662.5|2662|6064
1631532600000|2021-09-13 11:30:00|2664|2663|2661|2660.5|2664.5|2664|2659|2658.5|7912
1631532900000|2021-09-13 11:35:00|2660.5|2660|2664.5|2664|2665|2664.5|2660|2659.5|16007
1631533200000|2021-09-13 11:40:00|2665|2663.5|2663.5|2663|2665|2663.5|2662.5|2661.5|3765
1631533500000|2021-09-13 11:45:00|2663|2662.5|2664|2663|2665.5|2664.5|2662.5|2662|6935
1631533800000|2021-09-13 11:50:00|2664.5|2663.5|2668|2667.5|2668.5|2668|2664.5|2663.5|5909
1631534100000|2021-09-13 11:55:00|2668.5|2668|2670|2669|2670.5|2670|2668.5|2667.5|8031
1631534400000|2021-09-13 12:00:00|2669.5|2668.5|2669.5|2669|2670|2669.5|2667.5|2667|5117
1631534700000|2021-09-13 12:05:00|2670|2669.5|2667|2666.5|2670.5|2670|2666.5|2666|3946
1631535000000|2021-09-13 12:10:00|2667.5|2667|2666.5|2665.5|2668|2667.5|2665|2664|5720
1631535300000|2021-09-13 12:15:00|2666|2666|2671|2670|2671.5|2671|2666|2665.5|10207
1631535600000|2021-09-13 12:20:00|2670.5|2669.5|2670|2669.5|2672.5|2672|2669.5|2669|4866
1631535900000|2021-09-13 12:25:00|2669.5|2669|2668.5|2667.5|2672|2671|2667.5|2666.5|8807
1631536200000|2021-09-13 12:30:00|2669|2668|2669|2668.5|2672|2671.5|2668.5|2667.5|8404
1631536500000|2021-09-13 12:35:00|2668.5|2668|2665.5|2665|2669|2668|2663.5|2663|6666
1631536800000|2021-09-13 12:40:00|2666|2665.5|2670|2669|2670|2669|2665.5|2665|4940
1631537100000|2021-09-13 12:45:00|2669.5|2668.5|2669|2668.5|2671|2670.5|2667.5|2667|5367
1631537400000|2021-09-13 12:50:00|2669.5|2668|2669.5|2668.5|2669.5|2669|2667|2666.5|7123
1631537700000|2021-09-13 12:55:00|2669|2669|2671|2670.5|2671|2670.5|2668|2667|5283
1631538000000|2021-09-13 13:00:00|2671.5|2671|2673|2672.5|2673|2672.5|2670.5|2670|4124
1631538300000|2021-09-13 13:05:00|2672.5|2672|2673.5|2673|2673.5|2673|2671.5|2671|6335
1631538600000|2021-09-13 13:10:00|2673|2672.5|2670|2669.5|2674|2673.5|2670|2669.5|3972
1631538900000|2021-09-13 13:15:00|2670.5|2670|2670.5|2670|2673|2672.5|2670|2669.5|11357
1631539200000|2021-09-13 13:20:00|2671|2670.5|2672.5|2672|2674|2673.5|2670.5|2670|9071
1631539500000|2021-09-13 13:25:00|2672|2671.5|2672.5|2672|2674|2673.5|2672|2671.5|9550
1631539800000|2021-09-13 13:30:00|2673|2672.5|2663|2662|2677|2676.5|2661|2660|29188
1631540100000|2021-09-13 13:35:00|2662.5|2662.5|2665.5|2665|2669.5|2668.5|2661|2660.5|13263
1631540400000|2021-09-13 13:40:00|2665|2664.5|2662.5|2662|2666.5|2665.5|2662.5|2661.5|11622
1631540700000|2021-09-13 13:45:00|2663|2661.5|2666|2665.5|2670|2669.5|2663|2661.5|13438
1631541000000|2021-09-13 13:50:00|2665.5|2665|2670|2669|2675.5|2675|2665.5|2664.5|17001
1631541300000|2021-09-13 13:55:00|2670.5|2669.5|2658.5|2658|2671.5|2670.5|2658.5|2658|42134
1631541600000|2021-09-13 14:00:00|2659|2658.5|2657.5|2657|2666|2665|2657|2656.5|21867
1631541900000|2021-09-13 14:05:00|2657|2656.5|2652|2651.5|2657.5|2657|2651.5|2651|19386
1631542200000|2021-09-13 14:10:00|2652.5|2651|2648|2647|2652.5|2651.5|2645.5|2644.5|23021
1631542500000|2021-09-13 14:15:00|2647.5|2647.5|2658|2657|2658.5|2657.5|2647.5|2647.5|18910
1631542800000|2021-09-13 14:20:00|2658.5|2657.5|2657|2656.5|2663|2662|2654.5|2653.5|29531
1631543100000|2021-09-13 14:25:00|2657.5|2656|2656.5|2655.5|2660|2659.5|2655.5|2654.5|14755
1631543400000|2021-09-13 14:30:00|2656|2655|2658|2657|2659|2658.5|2653.5|2653|8714
1631543700000|2021-09-13 14:35:00|2657.5|2657.5|2663.5|2662.5|2664|2663|2656.5|2655.5|40132
1631544000000|2021-09-13 14:40:00|2663|2663|2665|2664.5|2667.5|2666.5|2663|2662|19932
1631544300000|2021-09-13 14:45:00|2665.5|2665|2668.5|2667.5|2669.5|2668.5|2665.5|2665|7436
1631544600000|2021-09-13 14:50:00|2669|2668|2671|2670.5|2672|2671|2667|2666|10831
1631544900000|2021-09-13 14:55:00|2671.5|2671|2671|2670|2674.5|2673.5|2670|2669.5|15536
1631545200000|2021-09-13 15:00:00|2671.5|2670.5|2670|2669|2672|2671.5|2667.5|2667|27729
1631545500000|2021-09-13 15:05:00|2670.5|2669.5|2671.5|2671|2673|2672.5|2669|2668|34289
1631545800000|2021-09-13 15:10:00|2671|2670.5|2666.5|2665.5|2671.5|2671|2665|2664.5|20202
1631546100000|2021-09-13 15:15:00|2666|2665|2664|2663|2667.5|2666.5|2661.5|2660.5|14658
1631546400000|2021-09-13 15:20:00|2665.5|2663.5|2667|2666.5|2667.5|2667|2664|2663.5|15380
1631546700000|2021-09-13 15:25:00|2666.5|2666|2669|2667.5|2669|2668|2664.5|2663.5|36182
1631602800000|2021-09-14 07:00:00|2674.5|2670|2669|2667|2680|2677.5|2668|2665.5|30518
1631603100000|2021-09-14 07:05:00|2668.5|2666.5|2661.5|2660|2669|2666.5|2657.5|2655|5271
1631603400000|2021-09-14 07:10:00|2662.5|2660.5|2651|2650|2662.5|2660.5|2650.5|2648.5|19116
1631603700000|2021-09-14 07:15:00|2651.5|2649.5|2642|2641|2651.5|2649.5|2641.5|2641|16049
1631604000000|2021-09-14 07:20:00|2641.5|2640.5|2634.5|2633.5|2643.5|2642|2633|2632|22837
1631604300000|2021-09-14 07:25:00|2635|2634|2638.5|2637.5|2641|2640|2633.5|2632.5|21387
1631604600000|2021-09-14 07:30:00|2638|2637|2639.5|2638.5|2644.5|2643.5|2637|2636|15108
1631604900000|2021-09-14 07:35:00|2639|2638|2640|2639|2641.5|2641|2637.5|2637|8760
1631605200000|2021-09-14 07:40:00|2640.5|2639.5|2634.5|2633|2641|2640.5|2634|2633|8117
1631605500000|2021-09-14 07:45:00|2634|2633.5|2639|2638|2639|2638|2633|2632.5|21102
1631605800000|2021-09-14 07:50:00|2638.5|2637.5|2638.5|2637.5|2641.5|2640.5|2637|2636|17670
1631606100000|2021-09-14 07:55:00|2638|2638|2646|2644.5|2646.5|2645.5|2638|2638|11980
1631606400000|2021-09-14 08:00:00|2646.5|2645|2645.5|2644.5|2649|2648|2643.5|2642.5|0
1631606700000|2021-09-14 08:05:00|2646|2645|2645|2643.5|2647.5|2646.5|2644|2643|0
1631607000000|2021-09-14 08:10:00|2644.5|2644|2647|2646.5|2648.5|2648|2644.5|2644|0
1631607300000|2021-09-14 08:15:00|2648|2647|2645|2644.5|2649.5|2648.5|2643.5|2642.5|13845
1631607600000|2021-09-14 08:20:00|2645.5|2644|2653|2652.5|2653.5|2653|2644|2643.5|14070
1631607900000|2021-09-14 08:25:00|2652.5|2652|2654.5|2653.5|2656|2655|2652|2651|10440
1631608200000|2021-09-14 08:30:00|2655|2654|2652.5|2651.5|2656.5|2655.5|2652|2651|5021
1631608500000|2021-09-14 08:35:00|2652|2652|2658.5|2657.5|2658.5|2658|2652|2652|25557
1631608800000|2021-09-14 08:40:00|2659|2658|2655.5|2655|2659.5|2658.5|2655|2654|7803
1631609100000|2021-09-14 08:45:00|2656|2654.5|2654.5|2654|2656.5|2655.5|2653|2652.5|3732
1631609400000|2021-09-14 08:50:00|2655|2653.5|2658|2657.5|2658.5|2658|2653|2652.5|33557
1631609700000|2021-09-14 08:55:00|2657.5|2657|2655.5|2654.5|2658|2657.5|2654|2653.5|9387
1631610000000|2021-09-14 09:00:00|2656|2655|2652.5|2652|2658|2657|2652.5|2651.5|15142
1631610300000|2021-09-14 09:05:00|2652|2651.5|2656|2655|2657|2656.5|2651.5|2650.5|9173
1631610600000|2021-09-14 09:10:00|2656.5|2655.5|2657|2656|2658|2657.5|2654.5|2654|6803
1631610900000|2021-09-14 09:15:00|2657.5|2656.5|2657|2656.5|2661|2660|2657|2656|8622
1631611200000|2021-09-14 09:20:00|2656.5|2656|2656|2655.5|2659|2658|2655|2654.5|6389
1631611500000|2021-09-14 09:25:00|2656.5|2656|2660|2659.5|2660.5|2659.5|2656|2655.5|4387
1631611800000|2021-09-14 09:30:00|2659.5|2659|2658|2657.5|2660.5|2659.5|2657.5|2656.5|6447
1631612100000|2021-09-14 09:35:00|2657.5|2657|2658|2657.5|2659|2658|2657|2656.5|4245
1631612400000|2021-09-14 09:40:00|2658.5|2657|2656.5|2655.5|2658.5|2658|2656|2655.5|12530
1631612700000|2021-09-14 09:45:00|2656|2655|2652|2651|2656.5|2656|2651.5|2651|4155
1631613000000|2021-09-14 09:50:00|2651.5|2650.5|2647.5|2647|2653|2652|2647.5|2646.5|4865
1631613300000|2021-09-14 09:55:00|2647|2646.5|2646.5|2646|2649|2648.5|2646|2645.5|3103
1631613600000|2021-09-14 10:00:00|2646|2645.5|2648.5|2647.5|2650|2649|2646|2645.5|7200
1631613900000|2021-09-14 10:05:00|2649|2648|2648|2647.5|2649|2648.5|2646.5|2646|5910
1631614200000|2021-09-14 10:10:00|2648.5|2647|2648.5|2648|2651|2650|2647.5|2647|6258
1631614500000|2021-09-14 10:15:00|2648|2647.5|2653|2652.5|2653|2652.5|2648|2647.5|7486
1631614800000|2021-09-14 10:20:00|2653.5|2653|2656|2655.5|2656|2655.5|2653|2652.5|7050
1631615100000|2021-09-14 10:25:00|2656.5|2656|2660.5|2660|2662|2661.5|2656.5|2656|13467
1631615400000|2021-09-14 10:30:00|2661|2660.5|2660.5|2660|2663|2662.5|2660.5|2660|4016
1631615700000|2021-09-14 10:35:00|2660|2659.5|2657.5|2657|2660.5|2660|2657|2656.5|4266
1631616000000|2021-09-14 10:40:00|2657|2656.5|2655.5|2655|2657.5|2657|2654.5|2653.5|2588
1631616300000|2021-09-14 10:45:00|2656|2655.5|2654.5|2654|2657|2656|2654.5|2654|7524
1631616600000|2021-09-14 10:50:00|2654|2653.5|2655|2654|2657|2656|2654|2653.5|6670
1631616900000|2021-09-14 10:55:00|2655.5|2654.5|2655.5|2655|2656.5|2655.5|2653|2652.5|3770
1631617200000|2021-09-14 11:00:00|2655|2654.5|2652|2651.5|2655|2654.5|2652|2651.5|3505
1631617500000|2021-09-14 11:05:00|2652.5|2652|2646|2645.5|2652.5|2652|2646|2645.5|7127
1631617800000|2021-09-14 11:10:00|2646.5|2646|2649.5|2648.5|2649.5|2648.5|2646|2645|7327
1631618100000|2021-09-14 11:15:00|2649|2648|2649.5|2649|2650|2649.5|2648|2647.5|2988
1631618400000|2021-09-14 11:20:00|2650|2649.5|2650|2649.5|2653|2652|2649.5|2649|7255
1631618700000|2021-09-14 11:25:00|2649.5|2649|2649.5|2648.5|2650|2649.5|2648.5|2648|4380
1631619000000|2021-09-14 11:30:00|2649|2648|2651.5|2651|2651.5|2651|2648.5|2648|4265
1631619300000|2021-09-14 11:35:00|2651|2650.5|2651.5|2650.5|2654|2653|2650|2649|3785
1631619600000|2021-09-14 11:40:00|2652|2651|2651|2650.5|2654|2653.5|2651|2650.5|3563
1631619900000|2021-09-14 11:45:00|2650.5|2650|2646|2645.5|2650.5|2650.5|2646|2645|7612
1631620200000|2021-09-14 11:50:00|2645.5|2645|2646|2645|2647|2646.5|2643|2642.5|14219
1631620500000|2021-09-14 11:55:00|2645.5|2645.5|2649|2648.5|2649.5|2648.5|2644|2643|7980
1631620800000|2021-09-14 12:00:00|2649.5|2648|2651|2650.5|2652|2651.5|2647.5|2647|9876
1631621100000|2021-09-14 12:05:00|2651.5|2651|2649|2648|2652|2651|2648|2647.5|5987
1631621400000|2021-09-14 12:10:00|2648.5|2648.5|2650|2649.5|2650.5|2650|2648|2647.5|3341
1631621700000|2021-09-14 12:15:00|2650.5|2649|2655|2654.5|2655.5|2654.5|2649.5|2648.5|12611
1631622000000|2021-09-14 12:20:00|2654.5|2654|2656|2655.5|2657.5|2657|2653.5|2653|7053
1631622300000|2021-09-14 12:25:00|2655.5|2655|2658.5|2657.5|2658.5|2657.5|2655|2654|3911
1631622600000|2021-09-14 12:30:00|2659|2658|2664.5|2663.5|2667|2666|2647.5|2646.5|77061
1631622900000|2021-09-14 12:35:00|2665|2664|2664.5|2663.5|2668|2666.5|2662.5|2661.5|11071
1631623200000|2021-09-14 12:40:00|2664|2664|2660.5|2660|2666.5|2665.5|2660.5|2659.5|4727
1631623500000|2021-09-14 12:45:00|2660|2659.5|2658|2657|2662|2661|2656.5|2655.5|18272
1631623800000|2021-09-14 12:50:00|2658.5|2657.5|2653.5|2653|2660.5|2659.5|2653.5|2652.5|8444
1631624100000|2021-09-14 12:55:00|2653|2652.5|2653.5|2652.5|2654.5|2653.5|2651|2650|7679
1631624400000|2021-09-14 13:00:00|2654|2653|2653.5|2652.5|2655|2654|2650.5|2650|9562
1631624700000|2021-09-14 13:05:00|2653|2653|2657|2656.5|2657.5|2656.5|2653|2653|3524
1631625000000|2021-09-14 13:10:00|2657.5|2657|2663|2662.5|2663.5|2663|2657.5|2656.5|5870
1631625300000|2021-09-14 13:15:00|2663.5|2662|2661.5|2661|2665.5|2665|2661|2660.5|10542
1631625600000|2021-09-14 13:20:00|2662|2660.5|2662.5|2661.5|2663|2662.5|2660|2659|13771
1631625900000|2021-09-14 13:25:00|2662|2662|2662.5|2661.5|2666.5|2665.5|2662|2661|9113
1631626200000|2021-09-14 13:30:00|2663|2662|2662|2660.5|2663|2662|2652.5|2651.5|29623
1631626500000|2021-09-14 13:35:00|2661.5|2661|2668|2667.5|2670|2669|2656.5|2655.5|20974
1631626800000|2021-09-14 13:40:00|2668.5|2667|2663.5|2662|2671|2670|2661|2659.5|13474
1631627100000|2021-09-14 13:45:00|2663|2661.5|2655|2654.5|2663|2662|2654.5|2653.5|0
1631627400000|2021-09-14 13:50:00|2655.5|2655|2654|2653|2660.5|2659.5|2651.5|2650.5|0
1631627700000|2021-09-14 13:55:00|2654.5|2653.5|2651.5|2650.5|2656|2655|2650|2649|0
1631628000000|2021-09-14 14:00:00|2652|2651|2643|2642.5|2652|2651.5|2640.5|2639|39566
1631628300000|2021-09-14 14:05:00|2642.5|2642|2652.5|2651.5|2652.5|2651.5|2642|2641|36077
1631628600000|2021-09-14 14:10:00|2652|2651|2644|2643|2652|2651|2644|2643|8848
1631628900000|2021-09-14 14:15:00|2644.5|2643.5|2642|2641|2644.5|2644|2640|2639|13080
1631629200000|2021-09-14 14:20:00|2642.5|2641.5|2636|2635|2643|2642.5|2635.5|2635|19554
1631629500000|2021-09-14 14:25:00|2635.5|2635.5|2637.5|2637|2638.5|2638|2634|2633|21519
1631629800000|2021-09-14 14:30:00|2637|2636.5|2628.5|2628|2637|2636.5|2628.5|2628|19988
1631630100000|2021-09-14 14:35:00|2629|2627.5|2624|2623.5|2629|2628.5|2622|2621|37279
1631630400000|2021-09-14 14:40:00|2624.5|2624|2624|2623|2626|2625.5|2622|2621|27821
1631630700000|2021-09-14 14:45:00|2623.5|2623.5|2624|2623.5|2625|2624|2614.5|2613.5|47447
1631631000000|2021-09-14 14:50:00|2624.5|2624|2627|2626|2629.5|2628|2621|2620.5|11842
1631631300000|2021-09-14 14:55:00|2626.5|2625.5|2629|2628.5|2631|2630.5|2625.5|2624.5|15940
1631631600000|2021-09-14 15:00:00|2628.5|2628|2625.5|2624.5|2629.5|2629|2624|2623|17297
1631631900000|2021-09-14 15:05:00|2625|2624|2625|2624|2626|2625.5|2622.5|2622|16602
1631632200000|2021-09-14 15:10:00|2624.5|2623.5|2627|2626|2627|2626.5|2623.5|2622.5|8020
1631632500000|2021-09-14 15:15:00|2626.5|2625.5|2629|2628.5|2629.5|2628.5|2625|2624.5|15037
1631632800000|2021-09-14 15:20:00|2628.5|2628|2629|2628|2629.5|2628.5|2627|2626.5|24756
1631633100000|2021-09-14 15:25:00|2628.5|2627.5|2628|2627|2629.5|2629|2627.5|2626.5|16736
1631689200000|2021-09-15 07:00:00|2625|2623|2614.5|2613.5|2630|2627.5|2613.5|2613|46114
1631689500000|2021-09-15 07:05:00|2614|2613|2626|2624|2626.5|2624|2614|2612|13107
1631689800000|2021-09-15 07:10:00|2625.5|2623.5|2628|2626.5|2634.5|2632|2625|2623.5|19126
1631690100000|2021-09-15 07:15:00|2627.5|2627|2629|2628.5|2635.5|2634.5|2627|2625.5|13419
1631690400000|2021-09-15 07:20:00|2629.5|2627.5|2622|2621.5|2630.5|2629.5|2621.5|2620.5|6766
1631690700000|2021-09-15 07:25:00|2622.5|2621|2622.5|2621|2625|2624.5|2618|2617|9959
1631691000000|2021-09-15 07:30:00|2622|2622|2615.5|2615|2625|2624|2615.5|2615|7206
1631691300000|2021-09-15 07:35:00|2615|2614.5|2615.5|2615|2617|2616.5|2612|2611.5|12902
1631691600000|2021-09-15 07:40:00|2615|2614.5|2612.5|2612|2615|2614.5|2611.5|2611|9750
1631691900000|2021-09-15 07:45:00|2613|2611.5|2614|2613|2614|2613.5|2610|2609.5|20917
1631692200000|2021-09-15 07:50:00|2613.5|2612.5|2614.5|2614|2617.5|2617|2613.5|2612.5|40667
1631692500000|2021-09-15 07:55:00|2614|2613.5|2622.5|2621.5|2624.5|2624|2613|2612|18161
1631692800000|2021-09-15 08:00:00|2623|2622|2622|2621|2623|2622.5|2619.5|2619|7506
1631693100000|2021-09-15 08:05:00|2621.5|2620.5|2624.5|2623.5|2625.5|2625|2621.5|2620.5|11709
1631693400000|2021-09-15 08:10:00|2625|2624|2623|2622.5|2626|2625.5|2621.5|2620.5|26992
1631693700000|2021-09-15 08:15:00|2622.5|2622|2622|2621|2625|2624|2621|2620|10819
1631694000000|2021-09-15 08:20:00|2622.5|2621.5|2618.5|2618|2624|2623.5|2618.5|2617.5|4555
1631694300000|2021-09-15 08:25:00|2618|2617.5|2616|2615.5|2618.5|2617.5|2613|2612.5|11569
1631694600000|2021-09-15 08:30:00|2616.5|2616|2623|2622|2624|2623|2616.5|2616|5105
1631694900000|2021-09-15 08:35:00|2622.5|2622.5|2627|2626|2627.5|2627|2622.5|2622|19540
1631695200000|2021-09-15 08:40:00|2626.5|2625.5|2624|2623.5|2627|2626.5|2624|2623|4362
1631695500000|2021-09-15 08:45:00|2624.5|2624|2624|2623.5|2626.5|2626|2624|2623|2943
1631695800000|2021-09-15 08:50:00|2623.5|2623|2623.5|2622.5|2626.5|2626|2621.5|2621|5981
1631696100000|2021-09-15 08:55:00|2623|2622|2622.5|2622|2624|2623|2621|2620|3375
1631696400000|2021-09-15 09:00:00|2622|2621.5|2621|2620|2624.5|2624|2620.5|2620|4515
1631696700000|2021-09-15 09:05:00|2620.5|2619.5|2619.5|2619|2622.5|2622|2619.5|2619|4308
1631697000000|2021-09-15 09:10:00|2619|2618.5|2621|2620|2622.5|2622|2619|2618|9801
1631697300000|2021-09-15 09:15:00|2620.5|2619.5|2623.5|2622.5|2624|2623.5|2619.5|2619|4993
1631697600000|2021-09-15 09:20:00|2623|2622|2619.5|2618.5|2623.5|2623|2618|2617.5|16132
1631697900000|2021-09-15 09:25:00|2619|2619|2619|2618|2623|2622.5|2618.5|2617.5|29162
1631698200000|2021-09-15 09:30:00|2618.5|2618.5|2621|2620|2621.5|2621|2618.5|2618|5124
1631698500000|2021-09-15 09:35:00|2620.5|2619.5|2614.5|2614|2621|2620.5|2613.5|2612.5|25772
1631698800000|2021-09-15 09:40:00|2614|2613.5|2618|2617|2619|2618|2614|2613.5|7266
1631699100000|2021-09-15 09:45:00|2617.5|2617.5|2622.5|2622|2623.5|2622.5|2617.5|2617|4648
1631699400000|2021-09-15 09:50:00|2623|2622.5|2622.5|2622|2623.5|2623|2620|2619.5|9791
1631699700000|2021-09-15 09:55:00|2622|2621.5|2623|2622.5|2623.5|2623|2621.5|2621|8652
1631700000000|2021-09-15 10:00:00|2623.5|2623|2623.5|2622.5|2624.5|2623.5|2622|2621|7102
1631700300000|2021-09-15 10:05:00|2623|2623|2624.5|2624|2625|2624.5|2623|2622|3402
1631700600000|2021-09-15 10:10:00|2624|2623.5|2623|2622.5|2625.5|2625|2622.5|2622|4538
1631700900000|2021-09-15 10:15:00|2622.5|2622|2621.5|2621|2622.5|2622|2619.5|2619|4961
1631701200000|2021-09-15 10:20:00|2621|2620.5|2621|2620.5|2622|2621.5|2620.5|2620|4147
1631701500000|2021-09-15 10:25:00|2621.5|2621|2621.5|2620.5|2622.5|2622|2621|2620.5|4659
1631701800000|2021-09-15 10:30:00|2622|2621|2620.5|2619.5|2623|2622|2620|2619|5228
1631702100000|2021-09-15 10:35:00|2620|2620|2621.5|2620.5|2621.5|2621|2618.5|2618|4489
1631702400000|2021-09-15 10:40:00|2621|2620|2620|2619|2623|2622.5|2618.5|2617.5|4838
1631702700000|2021-09-15 10:45:00|2619.5|2618.5|2616|2615.5|2619.5|2619|2616|2615.5|9727
1631703000000|2021-09-15 10:50:00|2615.5|2615|2615.5|2614.5|2617|2616.5|2615|2614.5|3709
1631703300000|2021-09-15 10:55:00|2615|2614|2611.5|2610.5|2615|2614|2611|2610.5|13574
1631703600000|2021-09-15 11:00:00|2611|2611|2611|2610.5|2612.5|2612|2610.5|2610|8091
1631703900000|2021-09-15 11:05:00|2610.5|2610|2609.5|2608.5|2612|2611|2608.5|2607.5|6756
1631704200000|2021-09-15 11:10:00|2610|2609|2608.5|2608|2610|2609.5|2607|2606.5|16258
1631704500000|2021-09-15 11:15:00|2608|2607.5|2609.5|2608.5|2610|2609.5|2607|2606.5|5985
1631704800000|2021-09-15 11:20:00|2609|2609|2608|2607|2612|2611.5|2606|2605.5|8499
1631705100000|2021-09-15 11:25:00|2607.5|2607.5|2603.5|2602.5|2608|2607.5|2603|2602.5|8095
1631705400000|2021-09-15 11:30:00|2603|2603|2601|2600.5|2604.5|2603.5|2600.5|2600|7818
1631705700000|2021-09-15 11:35:00|2601.5|2601|2603.5|2603|2604.5|2603.5|2600|2599|18675
1631706000000|2021-09-15 11:40:00|2603|2602.5|2605|2604.5|2605.5|2604.5|2601|2600.5|8740
1631706300000|2021-09-15 11:45:00|2605.5|2605|2605.5|2605|2606.5|2605.5|2604.5|2603.5|3161
1631706600000|2021-09-15 11:50:00|2605|2604.5|2607|2606|2607|2606|2604.5|2603.5|4203
1631706900000|2021-09-15 11:55:00|2606.5|2606.5|2609.5|2609|2610.5|2610|2606.5|2606|11338
1631707200000|2021-09-15 12:00:00|2610|2609.5|2608.5|2608|2611.5|2611|2606.5|2605.5|24847
1631707500000|2021-09-15 12:05:00|2609|2608.5|2605.5|2604.5|2609|2608.5|2605|2604|6533
1631707800000|2021-09-15 12:10:00|2606|2605|2603.5|2603|2606|2605.5|2603|2602.5|8506
1631708100000|2021-09-15 12:15:00|2604|2603.5|2602.5|2602|2605|2604.5|2602.5|2602|7164
1631708400000|2021-09-15 12:20:00|2603|2602.5|2597.5|2597|2603|2602.5|2597.5|2597|15294
1631708700000|2021-09-15 12:25:00|2597|2596.5|2598.5|2598|2599.5|2598.5|2596.5|2595.5|11326
1631709000000|2021-09-15 12:30:00|2599|2598.5|2607.5|2607|2607.5|2607|2599|2598.5|14094
1631709300000|2021-09-15 12:35:00|2608|2607.5|2608.5|2607.5|2609.5|2608.5|2606.5|2606|7849
1631709600000|2021-09-15 12:40:00|2609|2608|2605.5|2605|2610|2609|2605|2604.5|13004
1631709900000|2021-09-15 12:45:00|2605|2604.5|2606.5|2606|2607.5|2606.5|2602.5|2602|29023
1631710200000|2021-09-15 12:50:00|2607|2606.5|2610|2609.5|2612|2611.5|2607|2606.5|8987
1631710500000|2021-09-15 12:55:00|2610.5|2609|2610|2609.5|2610.5|2610|2608|2607.5|6074
1631710800000|2021-09-15 13:00:00|2609.5|2609|2608|2607|2611|2610.5|2606|2605|6767
1631711100000|2021-09-15 13:05:00|2608.5|2607.5|2606.5|2605.5|2609.5|2609|2605.5|2605|5474
1631711400000|2021-09-15 13:10:00|2606|2606|2608|2607.5|2610|2609|2605.5|2605|8289
1631711700000|2021-09-15 13:15:00|2607.5|2607|2605|2604.5|2608.5|2608|2604.5|2604|12877
1631712000000|2021-09-15 13:20:00|2605.5|2605|2605.5|2605|2609.5|2609|2603.5|2603|9926
1631712300000|2021-09-15 13:25:00|2606|2604.5|2604.5|2603.5|2606|2605|2601.5|2601|6817
1631712600000|2021-09-15 13:30:00|2605|2604|2606|2605|2608.5|2608|2604|2603|25918
1631712900000|2021-09-15 13:35:00|2606.5|2605.5|2608.5|2608|2613|2612|2604|2603.5|11827
1631713200000|2021-09-15 13:40:00|2609|2607.5|2608.5|2608|2613|2612|2606.5|2605.5|37059
1631713500000|2021-09-15 13:45:00|2609|2607.5|2617|2616|2619.5|2618.5|2608.5|2607.5|11316
1631713800000|2021-09-15 13:50:00|2617.5|2616.5|2620.5|2619.5|2622|2621|2616.5|2615.5|24300
1631714100000|2021-09-15 13:55:00|2620|2620|2615.5|2614.5|2624|2623|2614|2613.5|19587
1631714400000|2021-09-15 14:00:00|2616|2615|2621.5|2620.5|2622.5|2621.5|2614.5|2613.5|25015
1631714700000|2021-09-15 14:05:00|2621|2620|2614.5|2614|2621.5|2620.5|2613|2612.5|29600
1631715000000|2021-09-15 14:10:00|2615|2614.5|2610.5|2609.5|2615|2614.5|2609|2608.5|35446
1631715300000|2021-09-15 14:15:00|2610|2609|2605|2604|2610.5|2609.5|2603|2602.5|21402
1631715600000|2021-09-15 14:20:00|2605.5|2604.5|2608.5|2607.5|2608.5|2607.5|2603|2602.5|37875
1631715900000|2021-09-15 14:25:00|2608|2608|2608.5|2608|2611|2610|2607|2606.5|7811
1631716200000|2021-09-15 14:30:00|2609|2608.5|2609.5|2608.5|2615|2614.5|2608.5|2607.5|7592
1631716500000|2021-09-15 14:35:00|2609|2609|2607.5|2607|2610|2609.5|2605.5|2605|10700
1631716800000|2021-09-15 14:40:00|2607|2606.5|2604.5|2604|2608|2607.5|2603|2602.5|14905
1631717100000|2021-09-15 14:45:00|2605|2604.5|2606.5|2606|2608|2607|2605|2604.5|15377
1631717400000|2021-09-15 14:50:00|2607|2606.5|2602.5|2602|2608|2607.5|2602|2601.5|25523
1631717700000|2021-09-15 14:55:00|2603|2602.5|2603.5|2603|2604.5|2604|2601.5|2601|14417
1631718000000|2021-09-15 15:00:00|2603|2602.5|2605.5|2605|2606|2605.5|2602|2601|17919
1631718300000|2021-09-15 15:05:00|2606|2605.5|2607.5|2607|2610|2609.5|2605.5|2605|11161
1631718600000|2021-09-15 15:10:00|2608|2607.5|2605.5|2605|2608.5|2608|2605|2604|11488
1631718900000|2021-09-15 15:15:00|2606|2605.5|2609.5|2609|2611|2610|2605.5|2605|11088
1631719200000|2021-09-15 15:20:00|2611|2609.5|2612|2611.5|2613.5|2613|2609.5|2609|19803
1631719500000|2021-09-15 15:25:00|2612.5|2612|2615|2614|2615|2614|2611|2610.5|33550
1631775600000|2021-09-16 07:00:00|2640|2639|2642|2640|2646.5|2643|2635|2622|38035
1631775900000|2021-09-16 07:05:00|2641.5|2639.5|2640.5|2639.5|2648.5|2646.5|2639|2637|9724
1631776200000|2021-09-16 07:10:00|2641.5|2640|2640|2638.5|2643.5|2642.5|2637|2636|10430
1631776500000|2021-09-16 07:15:00|2640.5|2639|2633|2631.5|2641|2639.5|2631.5|2630|18337
1631776800000|2021-09-16 07:20:00|2633.5|2632|2633.5|2632.5|2637|2635.5|2631|2630|23869
1631777100000|2021-09-16 07:25:00|2633|2632|2629|2628|2633.5|2632.5|2624|2622.5|11970
1631777400000|2021-09-16 07:30:00|2629.5|2628.5|2624.5|2623.5|2631|2630|2623|2622.5|10221
1631777700000|2021-09-16 07:35:00|2625|2624|2624|2623|2627|2625.5|2623|2622.5|15754
1631778000000|2021-09-16 07:40:00|2623.5|2622.5|2625.5|2625|2625.5|2625|2621.5|2621|16273
1631778300000|2021-09-16 07:45:00|2626.5|2625.5|2624.5|2623.5|2628|2627|2623.5|2622.5|13292
1631778600000|2021-09-16 07:50:00|2624|2623|2627|2626|2628|2627|2623|2622|7844
1631778900000|2021-09-16 07:55:00|2626.5|2625.5|2631|2630|2633.5|2632.5|2625.5|2625|5225
1631779200000|2021-09-16 08:00:00|2630.5|2629.5|2626|2625.5|2631.5|2631|2625.5|2625|8207
1631779500000|2021-09-16 08:05:00|2625.5|2625|2631.5|2630.5|2631.5|2631|2625|2624|12237
1631779800000|2021-09-16 08:10:00|2632|2631|2637.5|2636.5|2639.5|2639|2632|2631|22441
1631780100000|2021-09-16 08:15:00|2638|2636|2640|2639.5|2641|2640.5|2637|2636|7916
1631780400000|2021-09-16 08:20:00|2639.5|2639|2635.5|2634.5|2640.5|2639.5|2635|2634.5|20294
1631780700000|2021-09-16 08:25:00|2636|2635|2637.5|2637|2637.5|2637|2635|2634.5|13259
1631781000000|2021-09-16 08:30:00|2637|2636.5|2636|2635.5|2638.5|2638|2636|2635.5|19153
1631781300000|2021-09-16 08:35:00|2635.5|2635|2634.5|2633.5|2638|2637.5|2633|2632.5|20504
1631781600000|2021-09-16 08:40:00|2634|2633|2635|2634|2636|2635.5|2633.5|2632.5|8066
1631781900000|2021-09-16 08:45:00|2635.5|2633.5|2634.5|2633.5|2637|2636|2633.5|2632.5|7098
1631782200000|2021-09-16 08:50:00|2634|2634|2640.5|2639.5|2641|2640.5|2633|2632.5|112679
1631782500000|2021-09-16 08:55:00|2640|2639|2640|2639|2641|2640.5|2637.5|2637|44181
1631782800000|2021-09-16 09:00:00|2639.5|2638.5|2641|2640|2643|2642|2639.5|2638.5|0
1631783100000|2021-09-16 09:05:00|2640.5|2640.5|2642.5|2642|2643|2642.5|2638.5|2637.5|400000
1631783400000|2021-09-16 09:10:00|2642|2641.5|2644|2643.5|2647|2646|2641|2640.5|0
1631783700000|2021-09-16 09:15:00|2644.5|2643|2647|2646|2648|2647|2644|2643|0
1631784000000|2021-09-16 09:20:00|2647.5|2646.5|2650|2649.5|2652|2651.5|2646.5|2646|0
1631784300000|2021-09-16 09:25:00|2650.5|2650|2651.5|2650.5|2651.5|2651|2647|2646|130714
1631784600000|2021-09-16 09:30:00|2651|2650|2647|2646|2653.5|2652|2646.5|2645.5|0
1631784900000|2021-09-16 09:35:00|2647.5|2646.5|2645.5|2644.5|2647.5|2647|2644.5|2644|101091
1631785200000|2021-09-16 09:40:00|2645|2644|2641.5|2640.5|2645.5|2645|2641|2640|0
1631785500000|2021-09-16 09:45:00|2641|2640|2640.5|2640|2642|2641.5|2638|2637|0
1631785800000|2021-09-16 09:50:00|2641|2640.5|2641.5|2640.5|2644.5|2643.5|2640|2639.5|0
1631786100000|2021-09-16 09:55:00|2641|2640|2639|2638.5|2641.5|2640.5|2639|2638|0
1631786400000|2021-09-16 10:00:00|2639.5|2638|2640.5|2639.5|2642|2641|2637.5|2637|0
1631786700000|2021-09-16 10:05:00|2640|2639|2639|2638|2640.5|2640|2638|2637.5|0
1631787000000|2021-09-16 10:10:00|2638.5|2637.5|2636|2635.5|2639|2638|2635.5|2635|0
1631787300000|2021-09-16 10:15:00|2635.5|2635|2631.5|2631|2636|2635|2631.5|2630.5|0
1631787600000|2021-09-16 10:20:00|2631|2630.5|2629|2628|2632|2631|2629|2628|40012
1631787900000|2021-09-16 10:25:00|2628.5|2627|2626.5|2626|2628.5|2628|2625.5|2625|0
1631788200000|2021-09-16 10:30:00|2627|2626.5|2627.5|2626.5|2630|2629|2627|2626.5|0
1631788500000|2021-09-16 10:35:00|2628|2627|2627.5|2626.5|2629|2628.5|2626.5|2625.5|0
1631788800000|2021-09-16 10:40:00|2628|2627|2626.5|2626|2628|2627.5|2626|2625.5|0
1631789100000|2021-09-16 10:45:00|2627|2626.5|2634|2633.5|2635.5|2635|2627|2626.5|0
1631789400000|2021-09-16 10:50:00|2633.5|2633|2635|2634|2636|2635|2632.5|2631.5|0
1631789700000|2021-09-16 10:55:00|2635.5|2634.5|2636.5|2635.5|2637|2636.5|2634|2633.5|0
1631790000000|2021-09-16 11:00:00|2636|2635|2639|2638.5|2641.5|2640.5|2634.5|2634|0
1631790300000|2021-09-16 11:05:00|2639.5|2639|2642.5|2641.5|2643|2642|2638.5|2638|0
1631790600000|2021-09-16 11:10:00|2642|2641|2640|2639.5|2642.5|2642|2639.5|2639|0
1631790900000|2021-09-16 11:15:00|2640.5|2640|2639.5|2639|2641.5|2641|2639|2638|0
1631791200000|2021-09-16 11:20:00|2640|2639.5|2636|2635.5|2640.5|2640|2633.5|2632.5|0
1631791500000|2021-09-16 11:25:00|2635.5|2635|2634.5|2633.5|2636|2635.5|2632|2631.5|0
1631791800000|2021-09-16 11:30:00|2634|2634|2635|2634.5|2636|2635|2633|2632|0
1631792100000|2021-09-16 11:35:00|2635.5|2635|2639|2638.5|2639.5|2639|2634|2633.5|0
1631792400000|2021-09-16 11:40:00|2638.5|2638|2636|2635.5|2639|2638.5|2636|2635.5|0
1631792700000|2021-09-16 11:45:00|2636.5|2636|2636|2635|2636.5|2636|2633.5|2633|0
1631793000000|2021-09-16 11:50:00|2635.5|2635.5|2636.5|2636|2638|2637|2635.5|2635.5|0
1631793300000|2021-09-16 11:55:00|2637|2635.5|2635|2634.5|2637|2635.5|2634|2633.5|0
1631793600000|2021-09-16 12:00:00|2634.5|2634|2632|2631|2635|2634.5|2631.5|2630.5|0
1631793900000|2021-09-16 12:05:00|2631.5|2630.5|2632.5|2632|2634.5|2633.5|2631.5|2630.5|0
1631794200000|2021-09-16 12:10:00|2633|2632.5|2634.5|2634|2636|2635|2632.5|2632|0
1631794500000|2021-09-16 12:15:00|2634|2633.5|2637.5|2636.5|2638.5|2637.5|2632|2631.5|0
1631794800000|2021-09-16 12:20:00|2637|2637|2631|2630.5|2638|2637|2631|2630.5|0
1631795100000|2021-09-16 12:25:00|2631.5|2631|2635|2634|2635|2634.5|2631|2630.5|0
1631795400000|2021-09-16 12:30:00|2635.5|2635|2651.5|2650.5|2654|2653|2635.5|2635|0
1631795700000|2021-09-16 12:35:00|2652|2651|2646.5|2645|2653|2651.5|2645.5|2644|0
1631796000000|2021-09-16 12:40:00|2646|2645.5|2643.5|2643|2649|2648.5|2643|2642|0
1631796300000|2021-09-16 12:45:00|2643|2642.5|2647.5|2646.5|2647.5|2646.5|2639.5|2639|0
1631796600000|2021-09-16 12:50:00|2648|2647|2650|2649.5|2652.5|2651.5|2647.5|2647|0
1631796900000|2021-09-16 12:55:00|2650.5|2650|2652.5|2652|2656|2655|2650.5|2650|0
1631797200000|2021-09-16 13:00:00|2653|2652.5|2653.5|2653|2656|2655|2651.5|2650.5|0
1631797500000|2021-09-16 13:05:00|2654|2652.5|2652.5|2652|2655.5|2655|2651.5|2650.5|1589
1631797800000|2021-09-16 13:10:00|2653|2652.5|2648.5|2648|2654|2653|2648.5|2648|30579
1631798100000|2021-09-16 13:15:00|2649|2648.5|2651.5|2651|2651.5|2651|2648.5|2648|20015
1631798400000|2021-09-16 13:20:00|2652|2651.5|2651.5|2651|2653|2652|2649.5|2648.5|22047
1631798700000|2021-09-16 13:25:00|2652|2651.5|2655|2654.5|2656.5|2655.5|2651.5|2651|25758
1631799000000|2021-09-16 13:30:00|2655.5|2654|2652.5|2651.5|2658|2657.5|2652|2651|39372
1631799300000|2021-09-16 13:35:00|2652|2651|2656|2655|2656|2655.5|2647|2646.5|28817
1631799600000|2021-09-16 13:40:00|2656.5|2655.5|2655|2654|2659|2658.5|2654|2652.5|27753
1631799900000|2021-09-16 13:45:00|2654.5|2653.5|2654|2653.5|2655.5|2654.5|2648.5|2647.5|13572
1631800200000|2021-09-16 13:50:00|2654.5|2653|2648.5|2648|2660|2659|2648|2647|20277
1631800500000|2021-09-16 13:55:00|2648|2647.5|2643.5|2643|2649.5|2649|2641.5|2640.5|15733
1631800800000|2021-09-16 14:00:00|2643|2642.5|2641.5|2641|2648.5|2647.5|2641|2640|20313
1631801100000|2021-09-16 14:05:00|2642|2641.5|2638|2637|2642|2641.5|2636.5|2635.5|20927
1631801400000|2021-09-16 14:10:00|2637.5|2636.5|2632|2631|2638|2637|2631.5|2630.5|12576
1631801700000|2021-09-16 14:15:00|2631.5|2630.5|2634.5|2634|2638.5|2637.5|2630|2629|23634
1631802000000|2021-09-16 14:20:00|2634|2633.5|2635|2634.5|2638|2637.5|2633.5|2632.5|20846
1631802300000|2021-09-16 14:25:00|2635.5|2635|2637.5|2637|2638.5|2638|2633|2632.5|13158
1631802600000|2021-09-16 14:30:00|2637|2636.5|2638|2637.5|2638.5|2637.5|2634|2633.5|16463
1631802900000|2021-09-16 14:35:00|2637.5|2637|2638.5|2638|2641|2640|2635|2634.5|16714
1631803200000|2021-09-16 14:40:00|2639|2638.5|2637|2636.5|2640|2639|2635.5|2634.5|13433
1631803500000|2021-09-16 14:45:00|2636.5|2636|2634|2633.5|2637|2636|2633|2632.5|13599
1631803800000|2021-09-16 14:50:00|2633.5|2633|2630|2629.5|2634|2633.5|2629.5|2629|22527
1631804100000|2021-09-16 14:55:00|2630.5|2630|2631|2630.5|2631|2630.5|2627|2626.5|33970
1631804400000|2021-09-16 15:00:00|2631.5|2631|2634|2633.5|2635.5|2634.5|2629.5|2629|20236
1631804700000|2021-09-16 15:05:00|2634.5|2634|2632|2631.5|2634.5|2634|2631|2630.5|12341
1631805000000|2021-09-16 15:10:00|2632.5|2631|2637|2636.5|2638.5|2637.5|2631|2630.5|20991
1631805300000|2021-09-16 15:15:00|2636.5|2636|2630|2629|2639.5|2639|2629.5|2629|21387
1631805600000|2021-09-16 15:20:00|2629.5|2629.5|2630.5|2630|2631.5|2631|2629.5|2629|17451
1631805900000|2021-09-16 15:25:00|2631|2630.5|2634|2633|2634.5|2634|2631|2630.5|29639
1631862000000|2021-09-17 07:00:00|2656.5|2652.5|2639.5|2637.5|2658|2655.5|2639.5|2637|37921
1631862300000|2021-09-17 07:05:00|2640.5|2638|2638|2636|2644.5|2643|2636.5|2635|8759
1631862600000|2021-09-17 07:10:00|2638.5|2636.5|2643|2641|2648.5|2646.5|2638.5|2636.5|12395
1631862900000|2021-09-17 07:15:00|2643.5|2641.5|2634.5|2633|2647.5|2645.5|2632|2630.5|14050
1631863200000|2021-09-17 07:20:00|2634|2633.5|2638.5|2637.5|2641|2640|2633|2631|14395
1631863500000|2021-09-17 07:25:00|2639|2637|2637|2636|2643|2642|2636|2634.5|14457
1631863800000|2021-09-17 07:30:00|2637.5|2636.5|2641|2640.5|2642|2641|2634|2632.5|13814
1631864100000|2021-09-17 07:35:00|2641.5|2641|2642.5|2641.5|2643|2642.5|2638.5|2638|15375
1631864400000|2021-09-17 07:40:00|2643|2642|2644|2642.5|2648|2646.5|2642.5|2641.5|10199
1631864700000|2021-09-17 07:45:00|2643.5|2643|2642.5|2641|2644|2643|2640.5|2639.5|5464
1631865000000|2021-09-17 07:50:00|2642|2641.5|2641.5|2640.5|2648|2647|2641|2640|13736
1631865300000|2021-09-17 07:55:00|2641|2640|2647.5|2646.5|2648.5|2647.5|2641|2640|11873
1631865600000|2021-09-17 08:00:00|2647|2647|2649.5|2648.5|2650|2649|2644|2643.5|11817
1631865900000|2021-09-17 08:05:00|2649|2648|2650.5|2650|2652.5|2651.5|2648|2647|21863
1631866200000|2021-09-17 08:10:00|2651|2650.5|2648|2647|2652|2651.5|2647|2646.5|10742
1631866500000|2021-09-17 08:15:00|2647.5|2647.5|2653.5|2653|2653.5|2653|2647.5|2647|21915
1631866800000|2021-09-17 08:20:00|2653|2652.5|2657|2656|2658|2657.5|2653|2652.5|21369
1631867100000|2021-09-17 08:25:00|2656.5|2656.5|2656|2655.5|2657|2656.5|2652.5|2651.5|9408
1631867400000|2021-09-17 08:30:00|2655.5|2655|2658.5|2658|2661|2660.5|2655|2654.5|9226
1631867700000|2021-09-17 08:35:00|2658|2657.5|2656|2655.5|2662|2661|2656|2655.5|14702
1631868000000|2021-09-17 08:40:00|2656.5|2656|2652|2651|2657|2656.5|2649|2648|83268
1631868300000|2021-09-17 08:45:00|2652.5|2651.5|2656|2655|2657.5|2657|2652.5|2651|7065
1631868600000|2021-09-17 08:50:00|2656.5|2655.5|2655.5|2655|2657.5|2656.5|2655|2654|6582
1631868900000|2021-09-17 08:55:00|2656|2654.5|2652.5|2651|2656|2655|2652.5|2651|8255
1631869200000|2021-09-17 09:00:00|2652|2651.5|2652.5|2652|2652.5|2652|2650|2649|5329
1631869500000|2021-09-17 09:05:00|2653|2652.5|2650|2649|2653.5|2652.5|2648.5|2648|8891
1631869800000|2021-09-17 09:10:00|2650.5|2649.5|2643|2642.5|2651.5|2651|2643|2642|8844
1631870100000|2021-09-17 09:15:00|2642.5|2642|2642.5|2641.5|2645.5|2644.5|2642|2641|19221
1631870400000|2021-09-17 09:20:00|2642|2641|2642|2641|2643.5|2642.5|2639.5|2638.5|10964
1631870700000|2021-09-17 09:25:00|2641.5|2641.5|2643|2642.5|2643.5|2643|2639|2638.5|7726
1631871000000|2021-09-17 09:30:00|2643.5|2642|2652.5|2651.5|2653|2652|2643|2642|32896
1631871300000|2021-09-17 09:35:00|2652|2651|2646.5|2646|2653.5|2652.5|2646|2645|16473
1631871600000|2021-09-17 09:40:00|2647|2645.5|2640.5|2639.5|2647|2646|2640|2639|13753
1631871900000|2021-09-17 09:45:00|2640|2639|2637.5|2636.5|2643|2642.5|2637|2636.5|19030
1631872200000|2021-09-17 09:50:00|2637|2636|2623.5|2623|2637.5|2637|2619.5|2618.5|199112
1631872500000|2021-09-17 09:55:00|2623|2622.5|2621.5|2621|2624.5|2623.5|2617.5|2616.5|199186
1631872800000|2021-09-17 10:00:00|2621|2620.5|2622|2621.5|2627.5|2626.5|2619.5|2619|29252
1631873100000|2021-09-17 10:05:00|2621.5|2621|2624.5|2624|2626|2625|2618|2616.5|27527
1631873400000|2021-09-17 10:10:00|2624|2623.5|2626|2625.5|2627|2625.5|2620|2619.5|15811
1631873700000|2021-09-17 10:15:00|2625|2624.5|2618|2617|2626|2624.5|2617.5|2617|17325
1631874000000|2021-09-17 10:20:00|2617.5|2616.5|2613|2612|2622|2621|2610.5|2609.5|12570
1631874300000|2021-09-17 10:25:00|2612.5|2611.5|2613|2612|2613|2612.5|2607|2606|23692
1631874600000|2021-09-17 10:30:00|2612.5|2611.5|2613|2612|2614.5|2613.5|2608.5|2608|5958
1631874900000|2021-09-17 10:35:00|2613.5|2612.5|2615.5|2614.5|2616|2615|2610.5|2609.5|4701
1631875200000|2021-09-17 10:40:00|2615|2614|2616.5|2615.5|2618|2617|2613|2612|15818
1631875500000|2021-09-17 10:45:00|2616|2615|2621|2620.5|2621.5|2620.5|2615|2614|5135
1631875800000|2021-09-17 10:50:00|2620.5|2620|2618|2617|2620.5|2620|2616|2615|26291
1631876100000|2021-09-17 10:55:00|2617.5|2616.5|2620.5|2619.5|2621|2620|2616.5|2616|20526
1631876400000|2021-09-17 11:00:00|2620|2619|2621.5|2620.5|2622|2621|2616|2615.5|25961
1631876700000|2021-09-17 11:05:00|2622|2621|2618|2617.5|2623.5|2622.5|2618|2617.5|6739
1631877000000|2021-09-17 11:10:00|2617.5|2617|2615.5|2615|2621|2620.5|2615.5|2615|4654
1631877300000|2021-09-17 11:15:00|2616|2615.5|2624|2623|2624|2623.5|2616|2615.5|13155
1631877600000|2021-09-17 11:20:00|2624.5|2623.5|2626.5|2625.5|2628.5|2627.5|2623.5|2622.5|16974
1631877900000|2021-09-17 11:25:00|2627|2626|2621|2620|2627.5|2626.5|2620|2619|32069
1631878200000|2021-09-17 11:30:00|2621.5|2620.5|2623.5|2623|2625|2624|2618.5|2617.5|10451
1631878500000|2021-09-17 11:35:00|2624|2622.5|2623|2622.5|2628.5|2628|2623|2622.5|4910
1631878800000|2021-09-17 11:40:00|2623.5|2623|2621.5|2621|2624.5|2623.5|2621|2620|5253
1631879100000|2021-09-17 11:45:00|2622|2620.5|2621|2620|2622|2621|2618|2616|41255
1631879400000|2021-09-17 11:50:00|2620.5|2619.5|2623|2622.5|2624|2623|2619.5|2618.5|4389
1631879700000|2021-09-17 11:55:00|2622.5|2622|2620.5|2619.5|2624|2623.5|2620|2619.5|41764
1631880000000|2021-09-17 12:00:00|2620|2620|2621|2620|2622|2621.5|2617.5|2616.5|9808
1631880300000|2021-09-17 12:05:00|2620.5|2619.5|2623|2622.5|2623.5|2623|2618.5|2617.5|5258
1631880600000|2021-09-17 12:10:00|2623.5|2623|2626|2625.5|2628|2627.5|2623.5|2622.5|7268
1631880900000|2021-09-17 12:15:00|2626.5|2626|2629.5|2629|2631.5|2630.5|2626.5|2626|11646
1631881200000|2021-09-17 12:20:00|2630|2628.5|2631.5|2631|2632|2631|2629|2628.5|4573
1631881500000|2021-09-17 12:25:00|2631|2630.5|2633|2632.5|2635.5|2634.5|2629.5|2628.5|12000
1631881800000|2021-09-17 12:30:00|2633.5|2632|2635.5|2635|2636|2635|2631|2630.5|14459
1631882100000|2021-09-17 12:35:00|2636|2635.5|2632.5|2632|2636.5|2636|2631.5|2630.5|7560
1631882400000|2021-09-17 12:40:00|2632|2631.5|2633.5|2633|2635.5|2635|2632|2631|7024
1631882700000|2021-09-17 12:45:00|2633|2632.5|2637.5|2637|2638|2637.5|2632.5|2632|11303
1631883000000|2021-09-17 12:50:00|2637|2636.5|2634.5|2634|2638|2637.5|2634.5|2634|12222
1631883300000|2021-09-17 12:55:00|2635|2634.5|2635|2634.5|2637.5|2637|2634.5|2634|28245
1631883600000|2021-09-17 13:00:00|2635.5|2635|2645|2644|2645|2644.5|2635.5|2635|28319
1631883900000|2021-09-17 13:05:00|2644.5|2643.5|2640.5|2640|2644.5|2644|2638.5|2637.5|33464
1631884200000|2021-09-17 13:10:00|2641|2640.5|2643|2642|2643.5|2642.5|2640|2639|15265
1631884500000|2021-09-17 13:15:00|2642.5|2641.5|2642.5|2641.5|2646.5|2645.5|2640.5|2640|18227
1631884800000|2021-09-17 13:20:00|2642|2641|2645.5|2644.5|2646|2645|2640.5|2640|6332
1631885100000|2021-09-17 13:25:00|2645|2645|2645|2644|2649.5|2648|2643.5|2642.5|12193
1631885400000|2021-09-17 13:30:00|2644.5|2644.5|2648.5|2648|2651|2650.5|2644.5|2643.5|31112
1631885700000|2021-09-17 13:35:00|2649|2648.5|2649.5|2649|2651|2650.5|2646.5|2645.5|14505
1631886000000|2021-09-17 13:40:00|2650|2648.5|2647|2645.5|2652.5|2651.5|2645|2644|30266
1631886300000|2021-09-17 13:45:00|2646.5|2645|2646|2645|2653|2652|2644|2643.5|21041
1631886600000|2021-09-17 13:50:00|2646.5|2645.5|2645|2644|2652.5|2652|2644.5|2643.5|24371
1631886900000|2021-09-17 13:55:00|2644.5|2644.5|2646.5|2645.5|2646.5|2645.5|2636|2635|60779
1631887200000|2021-09-17 14:00:00|2646|2645|2641.5|2640.5|2646.5|2645.5|2639.5|2638.5|24765
1631887500000|2021-09-17 14:05:00|2641|2640|2640|2639.5|2643|2642|2635|2634|45849
1631887800000|2021-09-17 14:10:00|2639.5|2639|2635.5|2634.5|2641|2640|2634.5|2634|28468
1631888100000|2021-09-17 14:15:00|2635|2634|2637|2636|2638.5|2637.5|2634|2633.5|24974
1631888400000|2021-09-17 14:20:00|2637.5|2636.5|2627.5|2626.5|2638|2637.5|2627|2626|24700
1631888700000|2021-09-17 14:25:00|2628|2627|2626|2625|2628.5|2628|2624.5|2623.5|16764
1631889000000|2021-09-17 14:30:00|2625.5|2624.5|2625.5|2624.5|2628|2627|2623.5|2622.5|7133
1631889300000|2021-09-17 14:35:00|2625|2624|2622.5|2621.5|2626.5|2625.5|2621|2620|23750
1631889600000|2021-09-17 14:40:00|2622|2621|2614|2613|2622.5|2621.5|2612|2611|58005
1631889900000|2021-09-17 14:45:00|2613.5|2612.5|2611.5|2610.5|2616|2615|2607|2606.5|24766
1631890200000|2021-09-17 14:50:00|2612|2611|2606.5|2606|2612|2611|2605.5|2605|22316
1631890500000|2021-09-17 14:55:00|2606|2605.5|2605.5|2604.5|2606.5|2606|2599.5|2598.5|36929
1631890800000|2021-09-17 15:00:00|2605|2604|2607|2606.5|2608|2607.5|2602.5|2601.5|44881
1631891100000|2021-09-17 15:05:00|2606.5|2606|2606.5|2605.5|2611.5|2610.5|2606.5|2605.5|22371
1631891400000|2021-09-17 15:10:00|2606|2606|2614.5|2614|2616|2615|2604.5|2603.5|31295
1631891700000|2021-09-17 15:15:00|2615|2614.5|2617|2616|2618|2617|2613.5|2612.5|17137
1631892000000|2021-09-17 15:20:00|2619|2616.5|2612|2611|2619|2618|2611.5|2611|28724
1631892300000|2021-09-17 15:25:00|2612.5|2611.5|2607|2605.5|2613|2612|2605.5|2605|40269
1632121200000|2021-09-20 07:00:00|2553.5|2547|2534.5|2532|2555|2552|2531|2530|160846
1632121500000|2021-09-20 07:05:00|2535|2532.5|2480|2477|2535|2533.5|2477|2473.5|187527
1632121800000|2021-09-20 07:10:00|2478.5|2476.5|2499|2498.5|2504.5|2501.5|2472|2470|162310
1632122100000|2021-09-20 07:15:00|2500|2499|2499.5|2498|2508|2505|2491.5|2490|124255
1632122400000|2021-09-20 07:20:00|2499|2497.5|2489|2487.5|2499.5|2498|2485|2483|99032
1632122700000|2021-09-20 07:25:00|2488.5|2486.5|2488.5|2487|2496.5|2492.5|2483.5|2483|92396
1632123000000|2021-09-20 07:30:00|2489|2487.5|2502|2500|2502.5|2501.5|2488.5|2487|64142
1632123300000|2021-09-20 07:35:00|2502.5|2499.5|2508.5|2507.5|2508.5|2508|2497|2495.5|120540
1632123600000|2021-09-20 07:40:00|2508|2507|2502.5|2501.5|2508.5|2507|2495|2493|51504
1632123900000|2021-09-20 07:45:00|2502|2501|2482.5|2482|2503|2501.5|2481.5|2480.5|74468
1632124200000|2021-09-20 07:50:00|2482|2481.5|2470.5|2470|2484|2483.5|2470.5|2469|95304
1632124500000|2021-09-20 07:55:00|2470|2469.5|2469.5|2469|2471|2470|2456|2455.5|124958
1632124800000|2021-09-20 08:00:00|2470|2469.5|2474|2473|2474.5|2473|2462|2461|70641
1632125100000|2021-09-20 08:05:00|2473.5|2472.5|2481|2480|2482|2480.5|2471|2470.5|87496
1632125400000|2021-09-20 08:10:00|2481.5|2480.5|2469|2468|2483|2481.5|2468|2466.5|69913
1632125700000|2021-09-20 08:15:00|2469.5|2468.5|2462.5|2462|2470|2469.5|2462|2461|42874
1632126000000|2021-09-20 08:20:00|2462|2461.5|2449.5|2449|2462.5|2462|2449.5|2449|94677
1632126300000|2021-09-20 08:25:00|2449|2448.5|2450.5|2449|2455.5|2454.5|2446|2445.5|117059
1632126600000|2021-09-20 08:30:00|2451|2449.5|2461|2460.5|2461.5|2461|2447|2446|46037
1632126900000|2021-09-20 08:35:00|2461.5|2460|2458|2457|2462|2461.5|2457.5|2456.5|48095
1632127200000|2021-09-20 08:40:00|2458.5|2457.5|2466|2465|2468|2467.5|2456.5|2455.5|37295
1632127500000|2021-09-20 08:45:00|2465.5|2464.5|2470.5|2470|2472.5|2471.5|2463.5|2462|31558
1632127800000|2021-09-20 08:50:00|2470|2469.5|2475|2474|2477.5|2477|2470|2469.5|35199
1632128100000|2021-09-20 08:55:00|2475.5|2474.5|2471|2469.5|2475.5|2475|2466.5|2465.5|26355
1632128400000|2021-09-20 09:00:00|2470.5|2469|2467.5|2466.5|2470.5|2469.5|2467|2466.5|25721
1632128700000|2021-09-20 09:05:00|2467|2467|2463|2461.5|2468.5|2468|2457.5|2456.5|24054
1632129000000|2021-09-20 09:10:00|2462.5|2462|2466.5|2465.5|2468.5|2468|2462|2461|54084
1632129300000|2021-09-20 09:15:00|2466|2465|2461.5|2460|2468.5|2468|2461.5|2460|21581
1632129600000|2021-09-20 09:20:00|2461|2460.5|2455|2454.5|2461|2460.5|2452.5|2451.5|19721
1632129900000|2021-09-20 09:25:00|2454.5|2454|2459.5|2458.5|2461|2460|2453.5|2453|19097
1632130200000|2021-09-20 09:30:00|2459|2458|2460|2459|2465|2464|2456.5|2455.5|18639
1632130500000|2021-09-20 09:35:00|2459.5|2459.5|2457.5|2457|2460|2459.5|2455|2454|51184
1632130800000|2021-09-20 09:40:00|2457|2456.5|2460.5|2459.5|2460.5|2459.5|2455.5|2454.5|37465
1632131100000|2021-09-20 09:45:00|2460|2460|2451.5|2451|2461.5|2460.5|2451|2450.5|45351
1632131400000|2021-09-20 09:50:00|2452|2450.5|2454.5|2453.5|2456|2455|2448|2447|55096
1632131700000|2021-09-20 09:55:00|2454|2454|2455|2454.5|2457|2456|2452|2451|34830
1632132000000|2021-09-20 10:00:00|2455.5|2455|2457|2456|2461.5|2461|2455|2454|34975
1632132300000|2021-09-20 10:05:00|2457.5|2457|2457|2456.5|2461.5|2461|2455|2454.5|32386
1632132600000|2021-09-20 10:10:00|2457.5|2457|2448|2447|2458|2457.5|2447.5|2447|41681
1632132900000|2021-09-20 10:15:00|2448.5|2447.5|2442.5|2441.5|2451|2450.5|2442|2441|31649
1632133200000|2021-09-20 10:20:00|2442|2441|2440.5|2439.5|2443|2442|2437|2436.5|35637
1632133500000|2021-09-20 10:25:00|2441|2440|2441|2440|2445|2444.5|2440|2439|18385
1632133800000|2021-09-20 10:30:00|2440.5|2439.5|2446|2445|2447|2446.5|2438|2437.5|48631
1632134100000|2021-09-20 10:35:00|2445.5|2444.5|2435.5|2434.5|2446|2445|2435|2434|115695
1632134400000|2021-09-20 10:40:00|2435|2435|2435|2434.5|2439.5|2438.5|2432|2431|34739
1632134700000|2021-09-20 10:45:00|2435.5|2434|2432.5|2432|2435.5|2434|2431|2430|31252
1632135000000|2021-09-20 10:50:00|2433|2432.5|2426|2425|2433.5|2432.5|2424.5|2424|36381
1632135300000|2021-09-20 10:55:00|2426.5|2425.5|2426|2425|2428|2427|2423|2422.5|36355
1632135600000|2021-09-20 11:00:00|2426.5|2425.5|2424.5|2424|2429.5|2429|2424|2423|23902
1632135900000|2021-09-20 11:05:00|2425|2424.5|2420.5|2420|2425.5|2425|2420.5|2420|29989
1632136200000|2021-09-20 11:10:00|2421|2420.5|2419.5|2419|2423|2422.5|2416|2415|65795
1632136500000|2021-09-20 11:15:00|2419|2418.5|2417|2416|2420|2419.5|2415.5|2415|22032
1632136800000|2021-09-20 11:20:00|2416.5|2415.5|2416|2415.5|2417.5|2416.5|2414.5|2413.5|43706
1632137100000|2021-09-20 11:25:00|2416.5|2415|2416|2415|2420.5|2420|2413.5|2413|44411
1632137400000|2021-09-20 11:30:00|2415.5|2414.5|2410|2409|2415.5|2414.5|2407|2406.5|48084
1632137700000|2021-09-20 11:35:00|2409.5|2408.5|2410.5|2410|2412|2411.5|2406|2405.5|32538
1632138000000|2021-09-20 11:40:00|2411|2410.5|2420|2419|2420|2419.5|2411|2410.5|42455
1632138300000|2021-09-20 11:45:00|2420.5|2419.5|2422|2421.5|2423.5|2422.5|2418|2417.5|29988
1632138600000|2021-09-20 11:50:00|2421.5|2421|2424.5|2423.5|2424.5|2424|2419|2418|59540
1632138900000|2021-09-20 11:55:00|2424|2424|2425.5|2425|2426|2425.5|2422.5|2421.5|30539
1632139200000|2021-09-20 12:00:00|2425|2424.5|2431.5|2430.5|2432|2431.5|2422.5|2421.5|54110
1632139500000|2021-09-20 12:05:00|2431|2431|2432|2431|2436|2435.5|2430.5|2429.5|86186
1632139800000|2021-09-20 12:10:00|2431.5|2431.5|2436|2435|2436.5|2435.5|2428.5|2427.5|58309
1632140100000|2021-09-20 12:15:00|2435.5|2435.5|2436.5|2436|2441.5|2441|2435|2434.5|31538
1632140400000|2021-09-20 12:20:00|2436|2435.5|2433.5|2433|2436|2436|2431|2430.5|20150
1632140700000|2021-09-20 12:25:00|2434|2433.5|2436.5|2435.5|2436.5|2436|2431|2430.5|21665
1632141000000|2021-09-20 12:30:00|2436|2435|2431|2430|2436|2435|2428.5|2427.5|68676
1632141300000|2021-09-20 12:35:00|2430.5|2429.5|2438|2437.5|2439|2438.5|2428.5|2427.5|118240
1632141600000|2021-09-20 12:40:00|2437.5|2437|2427.5|2426.5|2437.5|2437|2426.5|2425.5|110406
1632141900000|2021-09-20 12:45:00|2427|2426|2430|2429|2432|2431.5|2425.5|2425|58773
1632142200000|2021-09-20 12:50:00|2429.5|2428.5|2442.5|2441|2443.5|2442.5|2429|2428|35281
1632142500000|2021-09-20 12:55:00|2442|2440.5|2439|2438|2444|2443.5|2438.5|2437.5|20370
1632142800000|2021-09-20 13:00:00|2439.5|2438.5|2432.5|2431.5|2439.5|2438.5|2430|2429.5|49456
1632143100000|2021-09-20 13:05:00|2432|2431|2439|2438|2440|2439|2430.5|2429.5|21116
1632143400000|2021-09-20 13:10:00|2439.5|2438.5|2448.5|2447.5|2449|2448|2438.5|2437.5|40014
1632143700000|2021-09-20 13:15:00|2448|2447|2450.5|2450|2451|2450|2446|2445.5|83223
1632144000000|2021-09-20 13:20:00|2450|2449.5|2459|2458.5|2459.5|2458.5|2448.5|2447.5|29952
1632144300000|2021-09-20 13:25:00|2459.5|2458|2460|2459|2461|2460.5|2455.5|2455|44859
1632144600000|2021-09-20 13:30:00|2459.5|2458.5|2448.5|2447.5|2464|2463|2448.5|2447.5|56558
1632144900000|2021-09-20 13:35:00|2448|2447|2450.5|2449|2452.5|2451.5|2443.5|2442.5|49601
1632145200000|2021-09-20 13:40:00|2450|2449.5|2459|2458.5|2459|2458.5|2447.5|2446|42565
1632145500000|2021-09-20 13:45:00|2459.5|2459|2468|2467|2468|2467.5|2455.5|2454.5|43577
1632145800000|2021-09-20 13:50:00|2467.5|2467.5|2454|2452.5|2468.5|2468|2450|2448.5|47360
1632146100000|2021-09-20 13:55:00|2453.5|2453|2454.5|2453.5|2460|2458.5|2450.5|2450|50691
1632146400000|2021-09-20 14:00:00|2455|2453|2451|2449.5|2457.5|2456|2445|2444|37805
1632146700000|2021-09-20 14:05:00|2450.5|2449|2454.5|2453.5|2459|2458.5|2446|2445|43273
1632147000000|2021-09-20 14:10:00|2455|2454|2460|2459|2461.5|2460.5|2452.5|2451.5|59683
1632147300000|2021-09-20 14:15:00|2459.5|2458.5|2463.5|2462.5|2464|2463.5|2454|2453.5|53494
1632147600000|2021-09-20 14:20:00|2463|2462|2460.5|2460|2463.5|2463|2459|2458|71238
1632147900000|2021-09-20 14:25:00|2461|2459.5|2459|2458.5|2464|2463|2457|2456|48085
1632148200000|2021-09-20 14:30:00|2458.5|2458|2451|2449.5|2461|2460.5|2449|2448|60154
1632148500000|2021-09-20 14:35:00|2450.5|2449|2457.5|2456.5|2458|2457|2446.5|2445.5|30182
1632148800000|2021-09-20 14:40:00|2457|2456|2458.5|2457.5|2461.5|2461|2452.5|2451.5|27477
1632149100000|2021-09-20 14:45:00|2458|2457|2460.5|2459.5|2463.5|2462.5|2455|2454|21791
1632149400000|2021-09-20 14:50:00|2460|2459|2464|2463|2464.5|2464|2457.5|2456.5|34503
1632149700000|2021-09-20 14:55:00|2463.5|2462.5|2458.5|2457.5|2463.5|2462.5|2458.5|2457.5|22916
1632150000000|2021-09-20 15:00:00|2458|2457|2466|2465|2466.5|2466|2455.5|2454.5|66929
1632150300000|2021-09-20 15:05:00|2467|2465.5|2466.5|2466|2471.5|2470.5|2466.5|2465.5|43095
1632150600000|2021-09-20 15:10:00|2467|2465.5|2463|2462|2467|2466|2461.5|2461|41322
1632150900000|2021-09-20 15:15:00|2462.5|2462.5|2459.5|2458.5|2464|2463|2458|2457|23638
1632151200000|2021-09-20 15:20:00|2459|2458|2460|2459.5|2462|2461.5|2458|2457.5|73207
1632151500000|2021-09-20 15:25:00|2459.5|2459|2460|2459|2462.5|2461.5|2452.5|2451.5|52158
1632207600000|2021-09-21 07:00:00|2480|2478.5|2474|2471.5|2490|2489.5|2473.5|2470|105538
1632207900000|2021-09-21 07:05:00|2473.5|2470.5|2478|2477|2480|2479|2469.5|2467|17874
1632208200000|2021-09-21 07:10:00|2479|2477.5|2493|2492|2494|2493|2478|2477|49796
1632208500000|2021-09-21 07:15:00|2492.5|2491.5|2494|2493|2495|2494.5|2482.5|2481.5|68667
1632208800000|2021-09-21 07:20:00|2493.5|2493.5|2489.5|2488.5|2497.5|2496|2488|2487|32237
1632209100000|2021-09-21 07:25:00|2489|2488|2487.5|2486|2489.5|2488.5|2479.5|2478|12970
1632209400000|2021-09-21 07:30:00|2487|2485.5|2491.5|2490.5|2494|2493|2485.5|2484|22940
1632209700000|2021-09-21 07:35:00|2492.5|2490|2482.5|2482|2492.5|2491.5|2481|2480.5|16221
1632210000000|2021-09-21 07:40:00|2483|2482.5|2490.5|2489|2492|2490.5|2483|2481.5|13367
1632210300000|2021-09-21 07:45:00|2490|2489.5|2488.5|2487.5|2492.5|2491|2486|2485.5|23582
1632210600000|2021-09-21 07:50:00|2489|2488|2491.5|2490.5|2493|2492|2489|2488|11447
1632210900000|2021-09-21 07:55:00|2492|2491|2495|2494.5|2495|2494.5|2490.5|2489.5|8639
1632211200000|2021-09-21 08:00:00|2494.5|2494|2491.5|2491|2495|2494.5|2488|2487|26242
1632211500000|2021-09-21 08:05:00|2492|2491.5|2495|2494.5|2495|2494.5|2492|2491|12623
1632211800000|2021-09-21 08:10:00|2495.5|2495|2501.5|2501|2506.5|2505.5|2495|2494.5|38316
1632212100000|2021-09-21 08:15:00|2502|2501.5|2506|2505|2510.5|2510|2501.5|2501|22772
1632212400000|2021-09-21 08:20:00|2505.5|2504.5|2490.5|2489.5|2506|2505|2490|2489|17697
1632212700000|2021-09-21 08:25:00|2491|2490|2490.5|2489|2494.5|2493|2488.5|2488|16511
1632213000000|2021-09-21 08:30:00|2491|2489.5|2495|2494|2497.5|2496.5|2487|2486|31532
1632213300000|2021-09-21 08:35:00|2495.5|2494.5|2497.5|2496.5|2498|2497.5|2492|2491|22549
1632213600000|2021-09-21 08:40:00|2498|2497|2491.5|2490.5|2499|2497.5|2491.5|2490.5|11722
1632213900000|2021-09-21 08:45:00|2492|2491|2492|2491.5|2494|2493|2490|2489.5|32142
1632214200000|2021-09-21 08:50:00|2491.5|2491|2484.5|2484|2493|2492|2484.5|2484|72873
1632214500000|2021-09-21 08:55:00|2485|2484.5|2475|2474.5|2485|2484.5|2474.5|2473.5|19731
1632214800000|2021-09-21 09:00:00|2475.5|2474|2471.5|2471|2477.5|2477|2471|2470|16774
1632215100000|2021-09-21 09:05:00|2471|2470.5|2469|2468|2471.5|2470.5|2467.5|2467|16723
1632215400000|2021-09-21 09:10:00|2468.5|2467.5|2474.5|2474|2475.5|2474.5|2467.5|2467|22153
1632215700000|2021-09-21 09:15:00|2474|2473.5|2471.5|2470.5|2474|2473.5|2469.5|2468.5|6373
1632216000000|2021-09-21 09:20:00|2471|2470|2472.5|2471.5|2472.5|2472|2468|2467|9382
1632216300000|2021-09-21 09:25:00|2472|2472|2477.5|2476.5|2479.5|2478.5|2472|2472|15205
1632216600000|2021-09-21 09:30:00|2478|2477|2478.5|2478|2481.5|2480.5|2478|2477|10064
1632216900000|2021-09-21 09:35:00|2479|2478.5|2476.5|2475.5|2480|2479.5|2475.5|2475|8240
1632217200000|2021-09-21 09:40:00|2477|2476.5|2478.5|2478|2480|2479|2477|2476|8059
1632217500000|2021-09-21 09:45:00|2479|2478.5|2481|2480|2483|2482|2475.5|2474.5|7560
1632217800000|2021-09-21 09:50:00|2480.5|2480.5|2488|2487.5|2488.5|2487.5|2480.5|2479.5|12536
1632218100000|2021-09-21 09:55:00|2487.5|2487|2490|2489.5|2491.5|2490.5|2487|2486.5|12060
1632218400000|2021-09-21 10:00:00|2490.5|2490|2490|2489|2491.5|2490.5|2487.5|2486.5|12214
1632218700000|2021-09-21 10:05:00|2489.5|2489.5|2492.5|2491.5|2493|2492.5|2489|2488|5490
1632219000000|2021-09-21 10:10:00|2492|2492|2480|2479.5|2492.5|2492|2480|2479|28620
1632219300000|2021-09-21 10:15:00|2480.5|2480|2486|2485.5|2486.5|2485.5|2479.5|2478.5|11026
1632219600000|2021-09-21 10:20:00|2486.5|2486|2491|2490|2491.5|2491|2485.5|2485|13991
1632219900000|2021-09-21 10:25:00|2490.5|2489.5|2483|2482.5|2490.5|2489.5|2483|2482.5|16597
1632220200000|2021-09-21 10:30:00|2482.5|2482|2476.5|2476|2483.5|2482|2476.5|2475.5|7293
1632220500000|2021-09-21 10:35:00|2477|2476.5|2480.5|2480|2484|2483|2477|2476.5|13819
1632220800000|2021-09-21 10:40:00|2481|2480.5|2480|2479|2483|2482|2480|2479|10431
1632221100000|2021-09-21 10:45:00|2480.5|2479.5|2478|2477|2480.5|2480|2477|2476|9546
1632221400000|2021-09-21 10:50:00|2478.5|2477.5|2481|2480|2482.5|2481.5|2478|2477|2603
1632221700000|2021-09-21 10:55:00|2480.5|2479.5|2480.5|2480|2482|2481.5|2480|2479.5|4213
1632222000000|2021-09-21 11:00:00|2481|2480.5|2487|2486|2487|2486|2480.5|2480|11971
1632222300000|2021-09-21 11:05:00|2487.5|2486.5|2488|2487|2488.5|2487.5|2483.5|2482.5|7500
1632222600000|2021-09-21 11:10:00|2487.5|2486.5|2487|2486|2488.5|2488|2486.5|2485|5858
1632222900000|2021-09-21 11:15:00|2486.5|2485.5|2491|2490|2491.5|2491|2486.5|2485.5|5417
1632223200000|2021-09-21 11:20:00|2491.5|2490.5|2492.5|2491.5|2493.5|2492.5|2490.5|2490|7089
1632223500000|2021-09-21 11:25:00|2493|2492|2495|2494|2497.5|2496.5|2493|2492|15818
1632223800000|2021-09-21 11:30:00|2494.5|2493.5|2492.5|2491.5|2495|2494.5|2490.5|2489.5|7148
1632224100000|2021-09-21 11:35:00|2493|2492|2487|2486.5|2493.5|2493|2487|2486|10306
1632224400000|2021-09-21 11:40:00|2486.5|2486|2488|2487|2488.5|2488|2484.5|2483.5|8101
1632224700000|2021-09-21 11:45:00|2488.5|2487.5|2487|2486|2491|2490|2487|2486|7456
1632225000000|2021-09-21 11:50:00|2486.5|2486.5|2486|2485.5|2489|2488.5|2484|2483|6758
1632225300000|2021-09-21 11:55:00|2486.5|2486.5|2488.5|2487.5|2489|2488|2486|2485|4685
1632225600000|2021-09-21 12:00:00|2488|2487|2487.5|2486.5|2489|2488.5|2486.5|2485.5|7390
1632225900000|2021-09-21 12:05:00|2488|2487|2491|2490|2492|2491.5|2486.5|2486|2744
1632226200000|2021-09-21 12:10:00|2490.5|2489.5|2475|2473.5|2491|2490.5|2474|2473|41392
1632226500000|2021-09-21 12:15:00|2475.5|2474|2481|2479.5|2486.5|2485|2474.5|2474|25537
1632226800000|2021-09-21 12:20:00|2480.5|2479|2477.5|2476.5|2482.5|2481.5|2476|2474.5|6500
1632227100000|2021-09-21 12:25:00|2478|2477|2479.5|2478.5|2480.5|2479.5|2476|2475|8179
1632227400000|2021-09-21 12:30:00|2479|2478|2477.5|2476.5|2482.5|2481.5|2476.5|2476|15296
1632227700000|2021-09-21 12:35:00|2477|2477|2478|2477|2478|2477.5|2474|2473|9283
1632228000000|2021-09-21 12:40:00|2477.5|2476.5|2476.5|2475.5|2478.5|2478|2474|2473|8476
1632228300000|2021-09-21 12:45:00|2476|2475|2477.5|2477|2478.5|2477.5|2475.5|2474.5|7625
1632228600000|2021-09-21 12:50:00|2478|2476.5|2470.5|2469.5|2479.5|2478.5|2470|2469|21286
1632228900000|2021-09-21 12:55:00|2470|2470|2470.5|2469.5|2474|2473|2469|2468|7968
1632229200000|2021-09-21 13:00:00|2471|2470|2470.5|2469|2473.5|2472.5|2469.5|2469|10608
1632229500000|2021-09-21 13:05:00|2470|2469.5|2467|2466|2472|2471|2465|2464|21527
1632229800000|2021-09-21 13:10:00|2466.5|2465.5|2467.5|2466.5|2470.5|2469|2465.5|2464.5|9141
1632230100000|2021-09-21 13:15:00|2468|2467|2467|2466|2469.5|2468.5|2465|2464.5|8434
1632230400000|2021-09-21 13:20:00|2466.5|2465.5|2465|2464.5|2466.5|2465.5|2463.5|2462.5|8890
1632230700000|2021-09-21 13:25:00|2464.5|2464|2469.5|2468.5|2470|2469|2463.5|2463|10793
1632231000000|2021-09-21 13:30:00|2470|2469|2471.5|2470.5|2474.5|2473.5|2465|2464.5|26258
1632231300000|2021-09-21 13:35:00|2471|2470|2478|2477|2483|2481.5|2470.5|2469.5|32454
1632231600000|2021-09-21 13:40:00|2478.5|2477.5|2469|2468|2478.5|2478|2463.5|2463|11690
1632231900000|2021-09-21 13:45:00|2469.5|2468.5|2478.5|2477.5|2480.5|2479|2469|2468.5|13105
1632232200000|2021-09-21 13:50:00|2478|2477|2471.5|2470.5|2480|2479.5|2470.5|2470|18457
1632232500000|2021-09-21 13:55:00|2472|2471.5|2476|2475|2477.5|2476.5|2468.5|2467.5|14365
1632232800000|2021-09-21 14:00:00|2476.5|2475.5|2473|2472|2478|2477|2471|2470|12977
1632233100000|2021-09-21 14:05:00|2472.5|2472.5|2467|2466|2474.5|2473.5|2467|2466|18717
1632233400000|2021-09-21 14:10:00|2466.5|2465.5|2479|2478|2481|2480|2466|2465|35054
1632233700000|2021-09-21 14:15:00|2479.5|2477.5|2472.5|2471.5|2480|2479|2469.5|2468.5|20894
1632234000000|2021-09-21 14:20:00|2473|2472|2466.5|2466|2473|2472.5|2466.5|2465.5|19929
1632234300000|2021-09-21 14:25:00|2467|2466.5|2464.5|2463.5|2467.5|2467|2460|2459|20555
1632234600000|2021-09-21 14:30:00|2465|2464|2461.5|2460.5|2467|2466.5|2459.5|2458.5|17373
1632234900000|2021-09-21 14:35:00|2461|2460|2463.5|2462.5|2464.5|2463.5|2459|2458|14577
1632235200000|2021-09-21 14:40:00|2464|2463|2457.5|2457|2465|2464|2457.5|2457|14317
1632235500000|2021-09-21 14:45:00|2458|2456.5|2450|2449|2458.5|2457.5|2449.5|2448.5|23920
1632235800000|2021-09-21 14:50:00|2449|2448|2445.5|2445|2449|2448.5|2445.5|2444.5|38566
1632236100000|2021-09-21 14:55:00|2446|2445.5|2442.5|2441.5|2448|2447.5|2441.5|2441|14241
1632236400000|2021-09-21 15:00:00|2442|2442|2446|2445|2446.5|2445.5|2438.5|2437.5|36068
1632236700000|2021-09-21 15:05:00|2445.5|2444.5|2448|2447|2449.5|2449|2444.5|2443|28537
1632237000000|2021-09-21 15:10:00|2448.5|2447.5|2445.5|2445|2448.5|2448|2444|2443|19770
1632237300000|2021-09-21 15:15:00|2445|2444.5|2441|2440|2445.5|2445|2440.5|2440|19035
1632237600000|2021-09-21 15:20:00|2440.5|2440.5|2441|2440.5|2442|2441.5|2439.5|2439|21453
1632237900000|2021-09-21 15:25:00|2440.5|2440|2449|2447.5|2449.5|2448.5|2440.5|2440|59419
1632294000000|2021-09-22 07:00:00|2500|2485.5|2491.5|2489|2500|2494|2488|2485.5|74961
1632294300000|2021-09-22 07:05:00|2491|2488.5|2494.5|2492.5|2496|2495|2490.5|2488.5|12593
1632294600000|2021-09-22 07:10:00|2495|2493|2501|2499.5|2504|2503|2494.5|2493|35357
1632294900000|2021-09-22 07:15:00|2500.5|2500|2499.5|2498.5|2503|2502|2498|2496.5|11131
1632295200000|2021-09-22 07:20:00|2500|2499|2501.5|2501|2506|2505|2500|2498.5|22255
1632295500000|2021-09-22 07:25:00|2502.5|2500.5|2497.5|2496|2503|2502.5|2490|2488.5|35032
1632295800000|2021-09-22 07:30:00|2497|2496.5|2496.5|2495.5|2500.5|2499.5|2494|2492.5|19876
1632296100000|2021-09-22 07:35:00|2496|2495|2494.5|2493.5|2499.5|2498|2493.5|2492.5|16206
1632296400000|2021-09-22 07:40:00|2495|2494|2486.5|2485.5|2497|2495.5|2486.5|2485.5|12229
1632296700000|2021-09-22 07:45:00|2487|2486|2485.5|2485|2491.5|2490.5|2484.5|2483|39966
1632297000000|2021-09-22 07:50:00|2485|2484.5|2484.5|2483|2486.5|2485.5|2481|2480.5|8317
1632297300000|2021-09-22 07:55:00|2484|2483.5|2485.5|2484.5|2487|2486.5|2483.5|2482.5|9388
1632297600000|2021-09-22 08:00:00|2485|2484|2481.5|2480.5|2486.5|2485.5|2480|2478.5|8403
1632297900000|2021-09-22 08:05:00|2481|2480|2493|2492|2494|2492.5|2480.5|2479.5|20976
1632298200000|2021-09-22 08:10:00|2493.5|2492.5|2495.5|2494.5|2499|2498|2492.5|2492|14669
1632298500000|2021-09-22 08:15:00|2495|2494|2496.5|2495.5|2498|2497|2493|2492|9795
1632298800000|2021-09-22 08:20:00|2496|2496|2493|2492.5|2497|2496|2491|2490|12515
1632299100000|2021-09-22 08:25:00|2492.5|2492|2492.5|2491.5|2497|2496|2492|2491|13139
1632299400000|2021-09-22 08:30:00|2493|2492|2491|2490.5|2494.5|2494|2490|2489.5|17155
1632299700000|2021-09-22 08:35:00|2491.5|2490|2493|2492.5|2493.5|2492.5|2489.5|2488|20152
1632300000000|2021-09-22 08:40:00|2492.5|2492|2498.5|2498|2499|2498|2490.5|2490|26100
1632300300000|2021-09-22 08:45:00|2499|2498.5|2504.5|2503.5|2505|2504|2498.5|2497.5|12563
1632300600000|2021-09-22 08:50:00|2505|2504|2506.5|2505.5|2508.5|2508|2504.5|2503.5|15368
1632300900000|2021-09-22 08:55:00|2507|2506|2508|2507|2510|2509|2505|2504|26973
1632301200000|2021-09-22 09:00:00|2507.5|2507.5|2515|2514.5|2515|2514.5|2507.5|2507|37790
1632301500000|2021-09-22 09:05:00|2514.5|2514|2514.5|2514|2516.5|2515.5|2513|2512.5|17848
1632301800000|2021-09-22 09:10:00|2514|2513.5|2514.5|2513.5|2515.5|2515|2512.5|2512|36145
1632302100000|2021-09-22 09:15:00|2514|2514|2514.5|2513.5|2517|2516|2513.5|2513|29221
1632302400000|2021-09-22 09:20:00|2515|2514|2514.5|2513.5|2516.5|2516|2513.5|2513|6262
1632302700000|2021-09-22 09:25:00|2514|2514|2510|2509|2515.5|2515|2509.5|2508.5|8783
1632303000000|2021-09-22 09:30:00|2510.5|2509.5|2504|2503.5|2511|2510|2504|2503|12845
1632303300000|2021-09-22 09:35:00|2504.5|2504|2508.5|2507.5|2508.5|2507.5|2503.5|2502.5|4291
1632303600000|2021-09-22 09:40:00|2508|2507|2511.5|2511|2513|2512|2507.5|2507|10249
1632303900000|2021-09-22 09:45:00|2511|2510.5|2516|2515|2516.5|2515|2506.5|2506|23355
1632304200000|2021-09-22 09:50:00|2515.5|2514.5|2518.5|2517.5|2520|2519.5|2514.5|2514|16882
1632304500000|2021-09-22 09:55:00|2518|2518|2517.5|2516.5|2519|2518.5|2515.5|2515|12343
1632304800000|2021-09-22 10:00:00|2518|2517|2518|2517.5|2520|2519|2517|2516.5|10840
1632305100000|2021-09-22 10:05:00|2518.5|2518|2518|2517|2520.5|2520|2518|2517|8686
1632305400000|2021-09-22 10:10:00|2518.5|2517.5|2520.5|2519.5|2521.5|2520.5|2518|2517|6541
1632305700000|2021-09-22 10:15:00|2520|2520|2524|2523|2524.5|2523.5|2519.5|2518.5|7389
1632306000000|2021-09-22 10:20:00|2524.5|2523.5|2521|2520.5|2525|2524.5|2520.5|2520|33712
1632306300000|2021-09-22 10:25:00|2521.5|2521|2519|2518|2523.5|2522.5|2518|2517.5|27873
1632306600000|2021-09-22 10:30:00|2519.5|2519|2525.5|2524.5|2527|2525.5|2519.5|2518.5|24433
1632306900000|2021-09-22 10:35:00|2525|2524|2528|2527|2529.5|2529|2524|2523.5|39159
1632307200000|2021-09-22 10:40:00|2527.5|2526.5|2529|2528.5|2531.5|2531|2527.5|2526.5|14123
1632307500000|2021-09-22 10:45:00|2529.5|2529|2527|2526.5|2530|2529.5|2525|2524.5|10622
1632307800000|2021-09-22 10:50:00|2527.5|2527|2531.5|2530|2533|2532|2527.5|2527|9691
1632308100000|2021-09-22 10:55:00|2531|2529|2534|2533|2534|2533.5|2530|2529|15259
1632308400000|2021-09-22 11:00:00|2533.5|2532.5|2534.5|2534|2535|2534.5|2529.5|2529|5166
1632308700000|2021-09-22 11:05:00|2535|2533.5|2532|2531|2536|2535|2532|2531|4838
1632309000000|2021-09-22 11:10:00|2531.5|2530.5|2537.5|2536.5|2538|2537|2531|2530|14714
1632309300000|2021-09-22 11:15:00|2537|2537|2539.5|2539|2540|2539|2535|2534|11474
1632309600000|2021-09-22 11:20:00|2540|2538.5|2539|2538|2541|2540|2537|2536|12311
1632309900000|2021-09-22 11:25:00|2539.5|2538.5|2540|2539|2541.5|2541|2538|2537|6205
1632310200000|2021-09-22 11:30:00|2539.5|2539.5|2541|2540.5|2542|2541.5|2536.5|2535.5|11154
1632310500000|2021-09-22 11:35:00|2540.5|2540|2539.5|2538.5|2541|2540.5|2537|2536.5|7015
1632310800000|2021-09-22 11:40:00|2539|2539|2538.5|2537.5|2539.5|2539|2537|2536.5|8321
1632311100000|2021-09-22 11:45:00|2538|2538|2540.5|2539.5|2542.5|2541.5|2537|2536|18539
1632311400000|2021-09-22 11:50:00|2540|2539|2539.5|2539|2542|2541|2538.5|2537.5|17230
1632311700000|2021-09-22 11:55:00|2539|2538|2540|2539.5|2542|2541.5|2538|2537.5|26837
1632312000000|2021-09-22 12:00:00|2539.5|2539|2543|2542|2544|2543|2537.5|2536.5|13878
1632312300000|2021-09-22 12:05:00|2542.5|2542.5|2539|2538|2544.5|2543.5|2539|2538|10231
1632312600000|2021-09-22 12:10:00|2539.5|2538.5|2540.5|2539.5|2542|2541|2538|2537|7704
1632312900000|2021-09-22 12:15:00|2540|2539|2539|2538.5|2540|2539|2537|2536.5|4371
1632313200000|2021-09-22 12:20:00|2538.5|2538|2536|2535.5|2539.5|2539|2534|2533.5|10393
1632313500000|2021-09-22 12:25:00|2535.5|2535|2534.5|2533.5|2535.5|2535|2533|2532.5|7581
1632313800000|2021-09-22 12:30:00|2535|2534|2536.5|2535.5|2537.5|2537|2534|2533|9416
1632314100000|2021-09-22 12:35:00|2536|2535|2529.5|2529|2536|2535.5|2529|2528.5|15392
1632314400000|2021-09-22 12:40:00|2529|2528.5|2533.5|2533|2534|2533|2528.5|2528|9202
1632314700000|2021-09-22 12:45:00|2533|2532.5|2532|2531.5|2534|2533.5|2531.5|2531|13612
1632315000000|2021-09-22 12:50:00|2532.5|2532|2531.5|2530.5|2533|2532.5|2531|2530|10305
1632315300000|2021-09-22 12:55:00|2532|2531|2530|2529|2532.5|2532|2529.5|2528.5|12860
1632315600000|2021-09-22 13:00:00|2529.5|2529.5|2530|2529.5|2533|2532|2528|2527.5|14821
1632315900000|2021-09-22 13:05:00|2530.5|2529|2528.5|2528|2531.5|2530.5|2528.5|2527.5|11964
1632316200000|2021-09-22 13:10:00|2528|2527.5|2521|2520.5|2528.5|2527.5|2520.5|2520|7490
1632316500000|2021-09-22 13:15:00|2521.5|2521|2521.5|2520.5|2523.5|2523|2521|2520|8867
1632316800000|2021-09-22 13:20:00|2521|2521|2523.5|2522.5|2525|2524.5|2521|2520.5|9057
1632317100000|2021-09-22 13:25:00|2523|2522|2520|2519.5|2524|2523.5|2520|2519|9348
1632317400000|2021-09-22 13:30:00|2519.5|2519|2533.5|2532.5|2534.5|2533.5|2519.5|2518|24965
1632317700000|2021-09-22 13:35:00|2534.5|2534|2531.5|2530.5|2536|2535|2529.5|2528.5|30797
1632318000000|2021-09-22 13:40:00|2532|2530|2533.5|2532.5|2535|2534|2529|2528|58150
1632318300000|2021-09-22 13:45:00|2533|2532|2535.5|2534.5|2537|2536.5|2531|2530|28046
1632318600000|2021-09-22 13:50:00|2536|2535|2538|2537|2542|2541.5|2535.5|2534.5|17059
1632318900000|2021-09-22 13:55:00|2538.5|2537.5|2538.5|2537.5|2542.5|2541.5|2538|2536.5|7905
1632319200000|2021-09-22 14:00:00|2539|2538|2542|2541|2543|2542|2535.5|2534.5|39079
1632319500000|2021-09-22 14:05:00|2542.5|2541.5|2537.5|2536.5|2543|2542.5|2534.5|2533.5|20542
1632319800000|2021-09-22 14:10:00|2538|2536|2531|2530.5|2538|2536.5|2526|2525|19650
1632320100000|2021-09-22 14:15:00|2531.5|2530|2529|2528|2531.5|2530.5|2525.5|2524.5|41607
1632320400000|2021-09-22 14:20:00|2528.5|2527.5|2529.5|2529|2531|2530|2524.5|2523.5|29009
1632320700000|2021-09-22 14:25:00|2530|2528.5|2526|2525|2531|2530|2525|2524|16747
1632321000000|2021-09-22 14:30:00|2526.5|2525.5|2528.5|2527.5|2529|2528|2524.5|2523.5|8610
1632321300000|2021-09-22 14:35:00|2528|2527|2529.5|2528.5|2531|2530|2527|2526|13814
1632321600000|2021-09-22 14:40:00|2529|2529|2534|2533.5|2537.5|2536.5|2528|2527|40904
1632321900000|2021-09-22 14:45:00|2534.5|2533|2532.5|2532|2536.5|2535.5|2529|2528|11183
1632322200000|2021-09-22 14:50:00|2533|2532.5|2533.5|2533|2538|2537|2533|2532|17275
1632322500000|2021-09-22 14:55:00|2534|2533.5|2538|2537.5|2540|2539.5|2533.5|2532.5|36335
1632322800000|2021-09-22 15:00:00|2537.5|2537|2536|2535|2540|2539|2534|2533|19425
1632323100000|2021-09-22 15:05:00|2536.5|2535.5|2531|2530.5|2537.5|2537|2530|2529.5|37397
1632323400000|2021-09-22 15:10:00|2530.5|2530|2533|2532|2534|2533.5|2530.5|2529.5|36160
1632323700000|2021-09-22 15:15:00|2533.5|2532.5|2537.5|2536.5|2537.5|2537|2532|2531.5|29481
1632324000000|2021-09-22 15:20:00|2537|2537|2535.5|2535|2538.5|2538|2535|2534.5|50909
1632324300000|2021-09-22 15:25:00|2536|2535.5|2541|2540.5|2541.5|2541|2535.5|2535|31071
1632380400000|2021-09-23 07:00:00|2572.5|2571|2572|2570.5|2576|2575.5|2569|2567|76196
1632380700000|2021-09-23 07:05:00|2571.5|2569.5|2562|2560.5|2574|2571.5|2557|2554.5|19830
1632381000000|2021-09-23 07:10:00|2563.5|2561|2558.5|2557.5|2566|2564|2556.5|2555|8683
1632381300000|2021-09-23 07:15:00|2558|2558|2555.5|2555|2561|2559.5|2552.5|2550.5|17849
1632381600000|2021-09-23 07:20:00|2555|2554.5|2563.5|2562.5|2564.5|2563.5|2553|2551|19177
1632381900000|2021-09-23 07:25:00|2564|2562|2564.5|2563.5|2566|2564.5|2560.5|2559|15695
1632382200000|2021-09-23 07:30:00|2563.5|2563|2559|2558|2566.5|2565.5|2558.5|2556.5|19670
1632382500000|2021-09-23 07:35:00|2559.5|2558.5|2555.5|2554.5|2560|2559|2555|2554|8160
1632382800000|2021-09-23 07:40:00|2556|2555|2560|2559|2562|2561|2554.5|2554|8478
1632383100000|2021-09-23 07:45:00|2559.5|2558.5|2563|2562|2563|2562|2557.5|2556.5|26933
1632383400000|2021-09-23 07:50:00|2563.5|2562.5|2564.5|2563.5|2570|2569|2563.5|2562.5|11256
1632383700000|2021-09-23 07:55:00|2565|2564|2566|2565|2568|2567.5|2564|2563|10565
1632384000000|2021-09-23 08:00:00|2566.5|2565.5|2566|2565.5|2569|2568|2565|2564.5|14489
1632384300000|2021-09-23 08:05:00|2566.5|2566|2567.5|2567|2569|2568.5|2563|2562.5|14463
1632384600000|2021-09-23 08:10:00|2568|2567.5|2566|2565.5|2571|2570.5|2565|2564.5|21043
1632384900000|2021-09-23 08:15:00|2565.5|2565|2562|2561|2568.5|2567.5|2562|2561|13357
1632385200000|2021-09-23 08:20:00|2561.5|2560.5|2562.5|2561.5|2565|2564|2560.5|2560|4125
1632385500000|2021-09-23 08:25:00|2563|2562|2568|2567|2568|2567.5|2560.5|2560|11881
1632385800000|2021-09-23 08:30:00|2567.5|2567.5|2567.5|2566.5|2569|2568.5|2565|2564.5|12809
1632386100000|2021-09-23 08:35:00|2567|2567|2572.5|2572|2572.5|2572|2567|2566.5|11524
1632386400000|2021-09-23 08:40:00|2572|2571.5|2571|2570|2575|2574.5|2571|2570|15722
1632386700000|2021-09-23 08:45:00|2571.5|2570.5|2567.5|2566.5|2571.5|2571|2567|2566|4742
1632387000000|2021-09-23 08:50:00|2567|2566|2566.5|2565.5|2569.5|2568.5|2566|2565|9546
1632387300000|2021-09-23 08:55:00|2566|2565|2564|2563|2569|2568.5|2563|2562|9194
1632387600000|2021-09-23 09:00:00|2563.5|2562.5|2572.5|2571.5|2573|2572.5|2563|2562|39479
1632387900000|2021-09-23 09:05:00|2572|2572|2581.5|2580|2583.5|2582.5|2569.5|2568.5|112511
1632388200000|2021-09-23 09:10:00|2582|2580.5|2582.5|2581.5|2586|2585|2581.5|2580.5|21005
1632388500000|2021-09-23 09:15:00|2582|2581|2580.5|2579.5|2583.5|2582.5|2580|2579.5|12518
1632388800000|2021-09-23 09:20:00|2581|2580|2581|2580.5|2583|2582|2580|2579.5|8484
1632389100000|2021-09-23 09:25:00|2581.5|2580|2580|2579|2583.5|2583|2579|2578|5685
1632389400000|2021-09-23 09:30:00|2579.5|2579.5|2579.5|2578.5|2580|2579.5|2576.5|2576|2400
1632389700000|2021-09-23 09:35:00|2579|2578|2582|2581|2582.5|2581.5|2578.5|2577.5|2213
1632390000000|2021-09-23 09:40:00|2582.5|2581.5|2579|2578.5|2584|2583|2578.5|2577.5|4398
1632390300000|2021-09-23 09:45:00|2579.5|2578|2585|2584.5|2586.5|2585.5|2579|2578|12474
1632390600000|2021-09-23 09:50:00|2585.5|2585|2583|2582|2586.5|2586|2582|2581|9287
1632390900000|2021-09-23 09:55:00|2582.5|2581.5|2585.5|2585|2586.5|2585.5|2581.5|2580.5|10244
1632391200000|2021-09-23 10:00:00|2585|2584.5|2591.5|2591|2592|2591.5|2585|2584|43435
1632391500000|2021-09-23 10:05:00|2590.5|2590|2593.5|2593|2594.5|2593.5|2590.5|2590|52951
1632391800000|2021-09-23 10:10:00|2594|2592.5|2573|2571.5|2595|2594|2572.5|2571|82465
1632392100000|2021-09-23 10:15:00|2572.5|2572|2576.5|2575|2578|2577.5|2567|2566|25897
1632392400000|2021-09-23 10:20:00|2576|2575.5|2580|2579|2580.5|2579.5|2573.5|2572|8496
1632392700000|2021-09-23 10:25:00|2580.5|2579.5|2580.5|2579.5|2587|2586|2579.5|2578.5|15710
1632393000000|2021-09-23 10:30:00|2580|2579|2582|2581|2584.5|2583.5|2577|2576|14500
1632393300000|2021-09-23 10:35:00|2582.5|2581.5|2578|2577.5|2582.5|2581.5|2577|2576.5|7640
1632393600000|2021-09-23 10:40:00|2577.5|2577|2578.5|2578|2579.5|2578.5|2575.5|2575|3842
1632393900000|2021-09-23 10:45:00|2578|2577.5|2569.5|2568.5|2578|2577.5|2567.5|2566|44939
1632394200000|2021-09-23 10:50:00|2569|2568|2569|2568|2569.5|2569|2565.5|2565|15691
1632394500000|2021-09-23 10:55:00|2568.5|2567.5|2571.5|2570|2571.5|2570|2565.5|2565|9313
1632394800000|2021-09-23 11:00:00|2570|2569.5|2568|2567.5|2573|2572|2566.5|2565.5|19113
1632395100000|2021-09-23 11:05:00|2568.5|2568|2575.5|2574|2576|2575|2568.5|2567.5|6759
1632395400000|2021-09-23 11:10:00|2575|2574.5|2574|2573|2575|2574.5|2571|2570.5|10528
1632395700000|2021-09-23 11:15:00|2574.5|2573.5|2584|2583|2584|2583|2574.5|2573.5|5516
1632396000000|2021-09-23 11:20:00|2584.5|2583.5|2584|2583|2586|2585.5|2583.5|2583|4919
1632396300000|2021-09-23 11:25:00|2583.5|2583.5|2583.5|2582.5|2584.5|2583.5|2581.5|2580.5|6319
1632396600000|2021-09-23 11:30:00|2583|2583|2583.5|2583|2586.5|2585.5|2582|2581|6638
1632396900000|2021-09-23 11:35:00|2584|2583.5|2583.5|2582.5|2587|2586|2583|2582|8244
1632397200000|2021-09-23 11:40:00|2584|2583|2583|2582|2585|2584|2581.5|2580.5|4854
1632397500000|2021-09-23 11:45:00|2582.5|2581.5|2576|2575|2582.5|2581.5|2575.5|2575|6705
1632397800000|2021-09-23 11:50:00|2575.5|2575.5|2577|2576|2577.5|2577|2572.5|2571.5|4951
1632398100000|2021-09-23 11:55:00|2576.5|2576.5|2577.5|2576.5|2579.5|2578.5|2575.5|2574.5|4496
1632398400000|2021-09-23 12:00:00|2578|2577|2571.5|2571|2578.5|2578|2571.5|2570.5|10469
1632398700000|2021-09-23 12:05:00|2572|2571.5|2575|2574.5|2576|2575.5|2570|2569|24503
1632399000000|2021-09-23 12:10:00|2574.5|2574|2569.5|2568.5|2575.5|2575|2568|2567|5636
1632399300000|2021-09-23 12:15:00|2569|2569|2572|2571|2572|2571.5|2569|2569|3628
1632399600000|2021-09-23 12:20:00|2572.5|2571.5|2574|2573|2575.5|2574.5|2572.5|2571.5|6171
1632399900000|2021-09-23 12:25:00|2573.5|2573.5|2567.5|2566.5|2573.5|2573.5|2567|2566|71163
1632400200000|2021-09-23 12:30:00|2568|2567.5|2566.5|2565.5|2569|2568|2565.5|2565|16108
1632400500000|2021-09-23 12:35:00|2567|2566|2569.5|2568.5|2570.5|2569.5|2567|2565.5|9789
1632400800000|2021-09-23 12:40:00|2569|2568|2570|2569|2572|2571.5|2567.5|2566.5|4235
1632401100000|2021-09-23 12:45:00|2569.5|2569.5|2569.5|2569|2572|2571.5|2568.5|2568|6787
1632401400000|2021-09-23 12:50:00|2570|2568.5|2573.5|2572.5|2574.5|2574|2569|2568|5675
1632401700000|2021-09-23 12:55:00|2573|2573|2571.5|2570.5|2575|2574.5|2571.5|2570.5|5914
1632402000000|2021-09-23 13:00:00|2571|2571|2573.5|2572.5|2573.5|2572.5|2569|2568|6027
1632402300000|2021-09-23 13:05:00|2574|2573|2576|2575|2577.5|2576.5|2573.5|2572.5|12221
1632402600000|2021-09-23 13:10:00|2575.5|2575.5|2572|2571|2577.5|2577|2571|2570|19225
1632402900000|2021-09-23 13:15:00|2571.5|2571.5|2572|2571.5|2574.5|2574|2571|2570.5|6313
1632403200000|2021-09-23 13:20:00|2571.5|2571|2573|2572|2574|2573.5|2571.5|2571|3391
1632403500000|2021-09-23 13:25:00|2573.5|2572.5|2575.5|2574.5|2576|2575.5|2573|2572|10504
1632403800000|2021-09-23 13:30:00|2575|2574|2579.5|2578.5|2581|2580.5|2573|2572.5|22237
1632404100000|2021-09-23 13:35:00|2579|2578|2588.5|2587.5|2590|2589|2579|2578|21281
1632404400000|2021-09-23 13:40:00|2588|2587|2589|2588.5|2590|2589.5|2583.5|2582.5|15726
1632404700000|2021-09-23 13:45:00|2589.5|2588|2590|2589|2593|2592|2586.5|2586|25123
1632405000000|2021-09-23 13:50:00|2590.5|2589.5|2593.5|2592.5|2593.5|2593|2587.5|2586.5|15281
1632405300000|2021-09-23 13:55:00|2593|2593|2590|2589.5|2595|2594.5|2589|2588|17774
1632405600000|2021-09-23 14:00:00|2590.5|2590|2592.5|2591.5|2594|2593|2589|2588|6719
1632405900000|2021-09-23 14:05:00|2593|2592|2595|2594|2597|2596.5|2592|2591|15944
1632406200000|2021-09-23 14:10:00|2594.5|2594.5|2594.5|2593.5|2598|2597.5|2592|2591.5|50640
1632406500000|2021-09-23 14:15:00|2594|2594|2595|2594.5|2596.5|2596|2592.5|2591.5|48234
1632406800000|2021-09-23 14:20:00|2594.5|2594|2597.5|2597|2599|2598.5|2594.5|2593.5|13431
1632407100000|2021-09-23 14:25:00|2598|2597.5|2603.5|2602.5|2603.5|2603|2597.5|2597|62732
1632407400000|2021-09-23 14:30:00|2603|2603|2603.5|2602.5|2604|2603|2600.5|2599.5|11311
1632407700000|2021-09-23 14:35:00|2603|2602|2605.5|2605|2606|2605.5|2603|2602|10381
1632408000000|2021-09-23 14:40:00|2606|2604.5|2607.5|2607|2608.5|2608|2604.5|2603.5|36358
1632408300000|2021-09-23 14:45:00|2608|2607.5|2607.5|2607|2609.5|2609|2607|2606|28136
1632408600000|2021-09-23 14:50:00|2608|2607.5|2605.5|2605|2609.5|2608.5|2605|2604.5|33021
1632408900000|2021-09-23 14:55:00|2606|2604.5|2606|2605.5|2606.5|2606|2603|2602|23422
1632409200000|2021-09-23 15:00:00|2605.5|2605|2606.5|2605.5|2607|2606.5|2604.5|2604|19729
1632409500000|2021-09-23 15:05:00|2606|2606|2608|2607.5|2610.5|2609.5|2606|2606|40499
1632409800000|2021-09-23 15:10:00|2607.5|2607|2608|2607.5|2610|2609|2605.5|2605|32495
1632410100000|2021-09-23 15:15:00|2607.5|2607|2610|2609.5|2611|2610|2607.5|2607|46772
1632410400000|2021-09-23 15:20:00|2609.5|2609|2606.5|2606|2611.5|2611|2606.5|2606|27156
1632410700000|2021-09-23 15:25:00|2606|2605.5|2608.5|2607.5|2610|2609.5|2606|2605.5|66664
1632466800000|2021-09-24 07:00:00|2589.5|2575.5|2574.5|2572|2589.5|2584.5|2573|2570.5|60296
1632467100000|2021-09-24 07:05:00|2574|2572.5|2576.5|2574.5|2577.5|2576|2568|2565|34302
1632467400000|2021-09-24 07:10:00|2576|2575|2574.5|2573|2577|2576|2570|2568|55404
1632467700000|2021-09-24 07:15:00|2573.5|2572.5|2582|2580.5|2582.5|2581|2573.5|2572|41939
1632468000000|2021-09-24 07:20:00|2581.5|2580|2568.5|2567.5|2581.5|2580.5|2568.5|2567|8934
1632468300000|2021-09-24 07:25:00|2569|2568|2579|2577.5|2582|2581|2568|2566.5|16751
1632468600000|2021-09-24 07:30:00|2578.5|2577|2587.5|2586.5|2589|2587.5|2576.5|2575.5|18105
1632468900000|2021-09-24 07:35:00|2588|2587|2595.5|2594.5|2598|2597.5|2587.5|2586.5|17114
1632469200000|2021-09-24 07:40:00|2595|2594|2595.5|2594.5|2597.5|2596.5|2593.5|2592.5|41407
1632469500000|2021-09-24 07:45:00|2595|2594|2596.5|2595.5|2599|2598.5|2591|2590|24581
1632469800000|2021-09-24 07:50:00|2597|2596|2598.5|2597.5|2600|2599.5|2597|2595.5|12342
1632470100000|2021-09-24 07:55:00|2598|2597|2591.5|2590|2598|2597|2590.5|2589|8663
1632470400000|2021-09-24 08:00:00|2591|2590.5|2592|2591|2593.5|2592|2586|2585.5|15702
1632470700000|2021-09-24 08:05:00|2592.5|2591.5|2591|2590.5|2597.5|2596.5|2590|2589|13908
1632471000000|2021-09-24 08:10:00|2591.5|2590|2589|2587.5|2594|2593|2588|2587|13479
1632471300000|2021-09-24 08:15:00|2588.5|2587|2590|2589|2592|2591|2585|2583.5|22992
1632471600000|2021-09-24 08:20:00|2590.5|2589.5|2592.5|2591.5|2594|2593|2589|2588.5|9511
1632471900000|2021-09-24 08:25:00|2593|2592|2596|2595|2596.5|2595.5|2592.5|2591|7185
1632472200000|2021-09-24 08:30:00|2595.5|2594.5|2605.5|2604.5|2605.5|2604.5|2595.5|2594.5|17544
1632472500000|2021-09-24 08:35:00|2605|2604|2606.5|2606|2607.5|2606.5|2602.5|2601.5|10870
1632472800000|2021-09-24 08:40:00|2607|2605.5|2610|2609|2610.5|2610|2605|2604|13360
1632473100000|2021-09-24 08:45:00|2609.5|2608.5|2616|2615|2616|2615|2608|2607|26742
1632473400000|2021-09-24 08:50:00|2616.5|2615.5|2620|2619.5|2621|2620|2616.5|2615.5|15243
1632473700000|2021-09-24 08:55:00|2620.5|2620|2622|2621.5|2622|2621.5|2619|2617.5|34308
1632474000000|2021-09-24 09:00:00|2621.5|2621|2620|2619|2625|2624|2620|2619|35293
1632474300000|2021-09-24 09:05:00|2620.5|2619.5|2617.5|2616.5|2622|2620.5|2617.5|2616.5|6596
1632474600000|2021-09-24 09:10:00|2618|2617|2617|2616|2619|2618|2612.5|2611.5|19923
1632474900000|2021-09-24 09:15:00|2616.5|2615.5|2617|2616|2620|2619.5|2614.5|2613.5|14636
1632475200000|2021-09-24 09:20:00|2616.5|2615.5|2618|2617.5|2619.5|2618.5|2616|2615|10524
1632475500000|2021-09-24 09:25:00|2618.5|2618|2616.5|2615.5|2621.5|2620.5|2616.5|2615.5|6550
1632475800000|2021-09-24 09:30:00|2616|2615|2617|2616|2619.5|2618.5|2613|2612|13024
1632476100000|2021-09-24 09:35:00|2616.5|2616.5|2618.5|2617.5|2620|2619|2615|2614|9438
1632476400000|2021-09-24 09:40:00|2619|2618|2616.5|2616|2619.5|2618.5|2615.5|2614.5|12222
1632476700000|2021-09-24 09:45:00|2616|2615.5|2611|2610|2616|2615.5|2610|2609|14316
1632477000000|2021-09-24 09:50:00|2610.5|2610.5|2608.5|2607.5|2611.5|2610.5|2606.5|2605.5|18279
1632477300000|2021-09-24 09:55:00|2609|2608|2607.5|2607|2610|2609|2605.5|2604.5|10279
1632477600000|2021-09-24 10:00:00|2608|2607.5|2614.5|2614|2615|2614.5|2606|2605|27299
1632477900000|2021-09-24 10:05:00|2615|2614.5|2621|2620|2621|2620|2614.5|2613.5|11189
1632478200000|2021-09-24 10:10:00|2620.5|2619.5|2622.5|2621.5|2624.5|2623.5|2620.5|2619.5|6958
1632478500000|2021-09-24 10:15:00|2622|2621|2622.5|2622|2625|2624|2621.5|2620.5|10294
1632478800000|2021-09-24 10:20:00|2622|2621.5|2628.5|2627.5|2629.5|2629|2622|2621|20760
1632479100000|2021-09-24 10:25:00|2629|2628|2628|2627.5|2630|2629|2625|2624|6282
1632479400000|2021-09-24 10:30:00|2627.5|2627|2630.5|2629.5|2631.5|2631|2627|2626.5|17240
1632479700000|2021-09-24 10:35:00|2631|2630|2628|2627|2631|2630.5|2627.5|2626.5|4929
1632480000000|2021-09-24 10:40:00|2628.5|2627.5|2631.5|2630.5|2631.5|2630.5|2626|2625|19620
1632480300000|2021-09-24 10:45:00|2631|2631|2631.5|2630.5|2631.5|2631|2628.5|2628|9035
1632480600000|2021-09-24 10:50:00|2631|2631|2633|2632|2633.5|2632.5|2630.5|2629.5|9858
1632480900000|2021-09-24 10:55:00|2633.5|2632.5|2628.5|2628|2633.5|2632.5|2626.5|2625.5|10658
1632481200000|2021-09-24 11:00:00|2629|2627.5|2626.5|2625.5|2629|2628|2624|2623|9828
1632481500000|2021-09-24 11:05:00|2627|2626|2631.5|2630.5|2632.5|2631.5|2626.5|2626|34046
1632481800000|2021-09-24 11:10:00|2632|2630|2627.5|2627|2632|2631.5|2626.5|2625.5|7878
1632482100000|2021-09-24 11:15:00|2627|2626.5|2630|2629|2630|2629.5|2627|2626|6842
1632482400000|2021-09-24 11:20:00|2630.5|2629.5|2634|2633|2635.5|2635|2630.5|2629.5|23013
1632482700000|2021-09-24 11:25:00|2634.5|2633.5|2638|2637|2638|2637|2633|2632|14154
1632483000000|2021-09-24 11:30:00|2637.5|2637.5|2638.5|2638|2638.5|2638|2636.5|2635.5|7123
1632483300000|2021-09-24 11:35:00|2639|2638.5|2638.5|2637.5|2639|2638.5|2637|2636.5|42453
1632483600000|2021-09-24 11:40:00|2638|2637|2635|2634|2638|2637|2634|2633|10499
1632483900000|2021-09-24 11:45:00|2635.5|2634.5|2634.5|2633.5|2635.5|2635|2631.5|2630.5|16895
1632484200000|2021-09-24 11:50:00|2634|2633|2631|2630|2634.5|2633.5|2631|2629.5|7549
1632484500000|2021-09-24 11:55:00|2631.5|2629.5|2629|2628.5|2631.5|2631|2629|2628|6070
1632484800000|2021-09-24 12:00:00|2628.5|2628|2626.5|2626|2631|2630|2626.5|2625.5|12783
1632485100000|2021-09-24 12:05:00|2627|2626.5|2627|2626.5|2628|2627|2625|2624.5|5361
1632485400000|2021-09-24 12:10:00|2626.5|2626|2619.5|2618.5|2627.5|2626.5|2617|2616|31653
1632485700000|2021-09-24 12:15:00|2619|2618|2623|2622.5|2624.5|2623.5|2617.5|2617|13587
1632486000000|2021-09-24 12:20:00|2622.5|2622|2623|2622.5|2625|2624|2621.5|2620.5|10916
1632486300000|2021-09-24 12:25:00|2622.5|2622|2627|2626.5|2628.5|2627.5|2621.5|2620.5|14383
1632486600000|2021-09-24 12:30:00|2626.5|2626|2624.5|2624|2627|2626.5|2624|2623|8876
1632486900000|2021-09-24 12:35:00|2625|2624.5|2624.5|2623.5|2625.5|2625|2623.5|2622.5|8555
1632487200000|2021-09-24 12:40:00|2624|2623|2636|2635|2636|2635|2622|2621.5|27120
1632487500000|2021-09-24 12:45:00|2636.5|2635.5|2634|2633.5|2637|2636.5|2632|2631.5|13232
1632487800000|2021-09-24 12:50:00|2634.5|2634|2639|2638.5|2639|2638.5|2632.5|2631.5|28383
1632488100000|2021-09-24 12:55:00|2638.5|2638|2636|2635.5|2641.5|2641|2635|2634|28356
1632488400000|2021-09-24 13:00:00|2636.5|2635|2634.5|2633.5|2637|2636|2631|2630.5|15582
1632488700000|2021-09-24 13:05:00|2634|2634|2635.5|2635|2637|2636.5|2633.5|2632.5|13571
1632489000000|2021-09-24 13:10:00|2636|2634.5|2636|2635.5|2638|2637.5|2635|2634|28903
1632489300000|2021-09-24 13:15:00|2635.5|2635|2633|2632.5|2637.5|2637|2633|2632.5|13723
1632489600000|2021-09-24 13:20:00|2633.5|2633|2635|2634|2636|2635.5|2633.5|2632.5|11538
1632489900000|2021-09-24 13:25:00|2634.5|2634.5|2636.5|2635.5|2637|2636|2633.5|2632.5|6556
1632490200000|2021-09-24 13:30:00|2636|2635|2645|2644|2645.5|2645|2634.5|2634|45138
1632490500000|2021-09-24 13:35:00|2644.5|2643.5|2644|2643|2647|2646.5|2640|2639|48188
1632490800000|2021-09-24 13:40:00|2644.5|2643.5|2651.5|2650.5|2653|2652|2643.5|2642.5|47745
1632491100000|2021-09-24 13:45:00|2651|2651|2648.5|2647.5|2655|2654.5|2648|2647|24933
1632491400000|2021-09-24 13:50:00|2649|2648|2651|2650.5|2653|2652.5|2648|2647|29812
1632491700000|2021-09-24 13:55:00|2650.5|2650|2653|2652|2654.5|2654|2650.5|2650|31264
1632492000000|2021-09-24 14:00:00|2652.5|2652.5|2648|2647|2653|2652.5|2646|2645.5|52823
1632492300000|2021-09-24 14:05:00|2647.5|2646.5|2643|2642.5|2650|2649|2642|2641.5|33187
1632492600000|2021-09-24 14:10:00|2642.5|2642|2641|2640|2645.5|2645|2640.5|2639|22543
1632492900000|2021-09-24 14:15:00|2640.5|2639.5|2641|2640.5|2645|2644|2639.5|2639|47886
1632493200000|2021-09-24 14:20:00|2640.5|2640|2638.5|2638|2643|2642.5|2637.5|2637|18495
1632493500000|2021-09-24 14:25:00|2639|2638.5|2646|2645.5|2647|2646|2639|2638.5|23173
1632493800000|2021-09-24 14:30:00|2645.5|2645|2642|2641.5|2647|2646.5|2641.5|2641|14255
1632494100000|2021-09-24 14:35:00|2642.5|2642|2644|2643.5|2648.5|2647.5|2641|2640|76860
1632494400000|2021-09-24 14:40:00|2644.5|2644|2643.5|2642.5|2647|2646.5|2642|2641.5|18251
1632494700000|2021-09-24 14:45:00|2643|2643|2649.5|2649|2650|2649|2641|2640|25687
1632495000000|2021-09-24 14:50:00|2649|2648.5|2650|2649.5|2652.5|2652|2648.5|2648|23602
1632495300000|2021-09-24 14:55:00|2649.5|2649|2645|2644|2651.5|2651|2643.5|2643|24759
1632495600000|2021-09-24 15:00:00|2644.5|2644.5|2641.5|2641|2645.5|2644.5|2641|2640|31098
1632495900000|2021-09-24 15:05:00|2641|2640.5|2640.5|2640|2642|2641.5|2637.5|2637|37112
1632496200000|2021-09-24 15:10:00|2641|2640.5|2642.5|2642|2643.5|2643|2640|2639.5|21922
1632496500000|2021-09-24 15:15:00|2643|2641.5|2644|2643.5|2645|2644|2641.5|2640.5|17562
1632496800000|2021-09-24 15:20:00|2644.5|2644|2639.5|2639|2645|2644|2639.5|2638.5|23674
1632497100000|2021-09-24 15:25:00|2639|2638.5|2640|2639|2640.5|2640|2635.5|2635|43086
1632726000000|2021-09-27 07:00:00|2649.5|2645.5|2650.5|2648.5|2654|2652.5|2644.5|2641|55921
1632726300000|2021-09-27 07:05:00|2650|2648|2653.5|2651.5|2655|2654|2646|2645|10555
1632726600000|2021-09-27 07:10:00|2654|2652|2647|2645.5|2657|2655|2645|2644|7857
1632726900000|2021-09-27 07:15:00|2647.5|2646|2647|2645.5|2649.5|2648|2644.5|2644|7273
1632727200000|2021-09-27 07:20:00|2647.5|2646|2654.5|2653.5|2654.5|2654|2646.5|2645|15981
1632727500000|2021-09-27 07:25:00|2655|2654|2646.5|2645.5|2657|2655|2646.5|2645|13310
1632727800000|2021-09-27 07:30:00|2647|2646|2657.5|2656|2658|2657|2645|2644|10632
1632728100000|2021-09-27 07:35:00|2656.5|2656.5|2668.5|2667|2670|2669|2656.5|2655.5|24908
1632728400000|2021-09-27 07:40:00|2668|2667.5|2669.5|2668|2670|2669|2665|2664|8312
1632728700000|2021-09-27 07:45:00|2670|2668.5|2675|2674|2675|2674.5|2670|2668|23869
1632729000000|2021-09-27 07:50:00|2675.5|2674.5|2668|2667|2676|2675|2667|2666|41948
1632729300000|2021-09-27 07:55:00|2667.5|2667.5|2667.5|2666|2669|2668.5|2664.5|2664|12747
1632729600000|2021-09-27 08:00:00|2667|2665.5|2668.5|2667.5|2670|2669|2665.5|2664.5|9493
1632729900000|2021-09-27 08:05:00|2668|2668|2664|2663|2671.5|2671|2663.5|2662.5|17374
1632730200000|2021-09-27 08:10:00|2663.5|2663.5|2660.5|2660|2664|2663.5|2660.5|2660|7745
1632730500000|2021-09-27 08:15:00|2661|2660.5|2666|2665|2667|2666.5|2661|2660.5|11491
1632730800000|2021-09-27 08:20:00|2665.5|2664.5|2673|2672.5|2674|2673|2661|2660|20779
1632731100000|2021-09-27 08:25:00|2673.5|2673|2684.5|2683|2687.5|2687|2673.5|2672|67048
1632731400000|2021-09-27 08:30:00|2684|2682.5|2686|2685|2688|2686.5|2682|2680|18106
1632731700000|2021-09-27 08:35:00|2685.5|2684.5|2685.5|2685|2690|2689|2685|2684|37792
1632732000000|2021-09-27 08:40:00|2686|2684.5|2686.5|2685.5|2688|2686.5|2683|2682|54214
1632732300000|2021-09-27 08:45:00|2687|2686|2688.5|2687|2689|2688|2684|2683|17313
1632732600000|2021-09-27 08:50:00|2688|2687.5|2687|2686|2691.5|2690.5|2686.5|2685|39975
1632732900000|2021-09-27 08:55:00|2686.5|2686.5|2683.5|2682.5|2688|2687|2681.5|2680.5|15800
1632733200000|2021-09-27 09:00:00|2683|2683|2689.5|2689|2690|2689.5|2683|2683|8910
1632733500000|2021-09-27 09:05:00|2690|2689.5|2699|2698.5|2699|2698.5|2690|2689.5|28355
1632733800000|2021-09-27 09:10:00|2699.5|2699|2702|2701|2706.5|2705.5|2699.5|2699|77371
1632734100000|2021-09-27 09:15:00|2702.5|2700.5|2704|2703|2706.5|2705.5|2701.5|2700.5|34939
1632734400000|2021-09-27 09:20:00|2704.5|2703.5|2714|2713.5|2716|2715|2703|2701.5|68039
1632734700000|2021-09-27 09:25:00|2713.5|2713|2721|2719.5|2723|2722|2711|2710.5|94362
1632735000000|2021-09-27 09:30:00|2721.5|2720|2713|2711.5|2724.5|2723.5|2712.5|2711.5|57675
1632735300000|2021-09-27 09:35:00|2712.5|2711|2708.5|2708|2714|2713|2708|2707|43378
1632735600000|2021-09-27 09:40:00|2708|2707.5|2706.5|2705.5|2711|2710|2705.5|2704.5|18847
1632735900000|2021-09-27 09:45:00|2707|2706|2708.5|2707.5|2710|2709|2704.5|2703.5|15107
1632736200000|2021-09-27 09:50:00|2708|2707|2715|2713.5|2715|2714.5|2706.5|2705.5|32519
1632736500000|2021-09-27 09:55:00|2714.5|2713|2717.5|2716.5|2720|2719|2714|2713|41602
1632736800000|2021-09-27 10:00:00|2717|2716|2714|2713|2717.5|2716|2708|2707.5|27405
1632737100000|2021-09-27 10:05:00|2713.5|2712.5|2719.5|2718.5|2719.5|2718.5|2712.5|2711.5|22798
1632737400000|2021-09-27 10:10:00|2719|2718|2719|2718|2719.5|2719|2717|2716|9363
1632737700000|2021-09-27 10:15:00|2718.5|2717.5|2719|2718|2723.5|2722.5|2718|2717|17201
1632738000000|2021-09-27 10:20:00|2718.5|2717.5|2715|2714|2719|2718|2714|2713|13246
1632738300000|2021-09-27 10:25:00|2714|2713.5|2713|2712|2717.5|2716.5|2713|2712|12963
1632738600000|2021-09-27 10:30:00|2712.5|2711.5|2710|2709.5|2715|2714|2710|2709|14275
1632738900000|2021-09-27 10:35:00|2710.5|2710|2711.5|2710.5|2713|2711.5|2708|2707|14164
1632739200000|2021-09-27 10:40:00|2711|2710|2704.5|2703.5|2712|2711|2704|2703.5|14039
1632739500000|2021-09-27 10:45:00|2705|2704|2703|2702|2707|2706.5|2701.5|2700|10588
1632739800000|2021-09-27 10:50:00|2702.5|2701.5|2704.5|2704|2706|2705|2702|2701.5|12814
1632740100000|2021-09-27 10:55:00|2704|2703.5|2704.5|2703.5|2707|2706.5|2702.5|2702|19540
1632740400000|2021-09-27 11:00:00|2703.5|2703|2704.5|2703.5|2706.5|2705.5|2702.5|2701.5|7723
1632740700000|2021-09-27 11:05:00|2704|2703|2701.5|2701|2706.5|2705.5|2701.5|2701|12460
1632741000000|2021-09-27 11:10:00|2702|2701.5|2708|2707.5|2708.5|2707.5|2700.5|2700|17284
1632741300000|2021-09-27 11:15:00|2707.5|2707|2705.5|2704.5|2707.5|2707|2704|2703.5|7362
1632741600000|2021-09-27 11:20:00|2705|2704|2707.5|2706.5|2710|2709|2704|2703.5|7150
1632741900000|2021-09-27 11:25:00|2707|2706|2707.5|2706.5|2709|2708|2705|2704.5|9361
1632742200000|2021-09-27 11:30:00|2707|2707|2709|2708|2710|2709.5|2707|2706|18420
1632742500000|2021-09-27 11:35:00|2709.5|2708.5|2710.5|2709.5|2711|2710|2708|2707|10851
1632742800000|2021-09-27 11:40:00|2711|2710|2709.5|2708.5|2712.5|2711|2708.5|2707.5|11702
1632743100000|2021-09-27 11:45:00|2710|2708|2709|2708|2712|2711|2707|2706|8321
1632743400000|2021-09-27 11:50:00|2708.5|2707.5|2703.5|2703|2710|2709.5|2703.5|2703|8089
1632743700000|2021-09-27 11:55:00|2704|2702.5|2702.5|2702|2705|2704|2701.5|2700.5|10974
1632744000000|2021-09-27 12:00:00|2702|2701.5|2701.5|2701|2703.5|2702.5|2699.5|2698.5|12966
1632744300000|2021-09-27 12:05:00|2702|2701.5|2704.5|2704|2705.5|2704.5|2700.5|2700|23643
1632744600000|2021-09-27 12:10:00|2705|2703.5|2695.5|2694|2705|2703.5|2695|2694|8832
1632744900000|2021-09-27 12:15:00|2695|2693.5|2697.5|2696.5|2698.5|2697.5|2692.5|2691.5|16828
1632745200000|2021-09-27 12:20:00|2698|2697|2705.5|2704.5|2706|2705.5|2698|2697|14563
1632745500000|2021-09-27 12:25:00|2706|2705|2706.5|2705.5|2707|2706|2703.5|2703|15485
1632745800000|2021-09-27 12:30:00|2707|2706|2700|2699|2708.5|2707.5|2695.5|2695|44557
1632746100000|2021-09-27 12:35:00|2699.5|2698.5|2702|2701|2702|2701|2696|2695.5|11690
1632746400000|2021-09-27 12:40:00|2701.5|2701.5|2699|2698|2703.5|2702.5|2698|2697|16989
1632746700000|2021-09-27 12:45:00|2698.5|2698.5|2701|2700|2701.5|2701|2697.5|2697|27554
1632747000000|2021-09-27 12:50:00|2700.5|2699.5|2693.5|2693|2701|2700.5|2693|2692|39623
1632747300000|2021-09-27 12:55:00|2694|2692.5|2694|2693.5|2696.5|2695.5|2693.5|2692.5|11072
1632747600000|2021-09-27 13:00:00|2694.5|2694|2698.5|2697.5|2700|2699.5|2693.5|2692.5|7144
1632747900000|2021-09-27 13:05:00|2699|2698|2703|2702|2704.5|2704|2699|2698|8473
1632748200000|2021-09-27 13:10:00|2703.5|2702.5|2701|2700|2703.5|2703|2700.5|2699.5|7565
1632748500000|2021-09-27 13:15:00|2701.5|2700.5|2702.5|2701.5|2704.5|2703.5|2700|2699.5|11187
1632748800000|2021-09-27 13:20:00|2702|2701|2697.5|2696.5|2702|2701|2695.5|2694.5|26320
1632749100000|2021-09-27 13:25:00|2698|2697|2702.5|2701.5|2705|2704|2697.5|2697|12448
1632749400000|2021-09-27 13:30:00|2702|2701|2713|2712|2713.5|2712.5|2702|2701|42307
1632749700000|2021-09-27 13:35:00|2712|2712.5|2713.5|2712.5|2716|2715.5|2709.5|2708|48670
1632750000000|2021-09-27 13:40:00|2713|2712|2712|2711|2719|2718.5|2712|2711|54822
1632750300000|2021-09-27 13:45:00|2711.5|2711.5|2715.5|2714.5|2719|2718|2711|2710|28198
1632750600000|2021-09-27 13:50:00|2716|2715|2715.5|2715|2719.5|2719|2713|2712|38749
1632750900000|2021-09-27 13:55:00|2716|2715.5|2716|2714.5|2719.5|2718.5|2715|2714|17743
1632751200000|2021-09-27 14:00:00|2715.5|2714|2718|2717|2719.5|2719|2714.5|2713|24889
1632751500000|2021-09-27 14:05:00|2718.5|2717.5|2708.5|2707.5|2721|2720|2708|2707|42471
1632751800000|2021-09-27 14:10:00|2709|2708|2706.5|2705|2709|2708|2700|2699.5|61421
1632752100000|2021-09-27 14:15:00|2706|2705.5|2706|2705.5|2711|2710.5|2704.5|2703.5|35349
1632752400000|2021-09-27 14:20:00|2706.5|2705|2710|2709.5|2711.5|2710.5|2704|2703|24772
1632752700000|2021-09-27 14:25:00|2710.5|2709|2711|2710|2713.5|2713|2709|2708|37865
1632753000000|2021-09-27 14:30:00|2710.5|2709.5|2713.5|2713|2714|2713.5|2707|2706.5|64601
1632753300000|2021-09-27 14:35:00|2713|2712.5|2714.5|2714|2716|2715.5|2712|2711|65366
1632753600000|2021-09-27 14:40:00|2715|2713.5|2720|2719.5|2720|2719.5|2714.5|2713.5|22823
1632753900000|2021-09-27 14:45:00|2720.5|2720|2718|2717.5|2722|2721.5|2717.5|2717|80075
1632754200000|2021-09-27 14:50:00|2718.5|2718|2723|2722.5|2723.5|2723|2717|2716|63237
1632754500000|2021-09-27 14:55:00|2722.5|2722|2719.5|2719|2723.5|2723|2718|2717.5|33608
1632754800000|2021-09-27 15:00:00|2719|2718.5|2718.5|2718|2720|2719|2715|2714.5|33083
1632755100000|2021-09-27 15:05:00|2719|2718.5|2724|2723.5|2724|2723.5|2718|2717.5|53171
1632755400000|2021-09-27 15:10:00|2724.5|2724|2725.5|2725|2726|2725.5|2721.5|2720.5|75285
1632755700000|2021-09-27 15:15:00|2725|2724.5|2729.5|2729|2730|2729.5|2724.5|2724|70224
1632756000000|2021-09-27 15:20:00|2729|2728.5|2729.5|2729|2730|2729.5|2727.5|2727|37336
1632756300000|2021-09-27 15:25:00|2729|2728.5|2727|2726|2730|2729.5|2723|2722.5|72724
1632812400000|2021-09-28 07:00:00|2709.5|2702|2723|2721.5|2723.5|2721.5|2705.5|2701.5|71658
1632812700000|2021-09-28 07:05:00|2722.5|2720|2720|2718.5|2723|2721|2712|2710|31101
1632813000000|2021-09-28 07:10:00|2719.5|2718|2721.5|2720.5|2721.5|2721|2712|2710.5|36085
1632813300000|2021-09-28 07:15:00|2722|2720|2725.5|2724|2727|2726|2718.5|2716.5|42179
1632813600000|2021-09-28 07:20:00|2726|2723.5|2718.5|2717.5|2729|2727.5|2716|2715|32671
1632813900000|2021-09-28 07:25:00|2719|2718.5|2702.5|2701.5|2721|2720|2701.5|2700.5|37773
1632814200000|2021-09-28 07:30:00|2702|2700.5|2706.5|2705.5|2706.5|2706|2697.5|2695.5|37096
1632814500000|2021-09-28 07:35:00|2707|2706|2715|2713.5|2715|2714|2703|2701|19612
1632814800000|2021-09-28 07:40:00|2715.5|2714|2704|2703.5|2715.5|2714|2704|2702.5|15610
1632815100000|2021-09-28 07:45:00|2703.5|2703|2708.5|2707.5|2710|2708.5|2700|2699|39205
1632815400000|2021-09-28 07:50:00|2709|2708|2716|2715|2717|2716.5|2708|2707|24438
1632815700000|2021-09-28 07:55:00|2715.5|2714.5|2719.5|2719|2720|2719|2711.5|2711|32380
1632816000000|2021-09-28 08:00:00|2720|2719.5|2714|2713|2720|2719.5|2712.5|2711.5|18064
1632816300000|2021-09-28 08:05:00|2713.5|2712.5|2700.5|2699.5|2714|2712.5|2699.5|2698.5|14494
1632816600000|2021-09-28 08:10:00|2701|2700|2696.5|2694.5|2701|2700|2692|2691.5|13826
1632816900000|2021-09-28 08:15:00|2696|2694|2700|2699|2700|2699|2692|2691|18235
1632817200000|2021-09-28 08:20:00|2699.5|2699.5|2695.5|2694.5|2699.5|2699.5|2692|2691|17815
1632817500000|2021-09-28 08:25:00|2695|2694|2698|2697.5|2700|2699|2693|2691.5|15089
1632817800000|2021-09-28 08:30:00|2698.5|2698|2697.5|2696.5|2704.5|2703|2696.5|2696|20929
1632818100000|2021-09-28 08:35:00|2697|2697|2697|2696.5|2698.5|2697.5|2694|2693.5|14443
1632818400000|2021-09-28 08:40:00|2697.5|2697|2692|2691|2701.5|2700.5|2691|2690|10066
1632818700000|2021-09-28 08:45:00|2692.5|2691.5|2693|2692|2697.5|2696.5|2692|2691|13428
1632819000000|2021-09-28 08:50:00|2692.5|2691.5|2688|2687|2694|2693.5|2687.5|2686.5|33777
1632819300000|2021-09-28 08:55:00|2688.5|2687.5|2692|2691|2692.5|2691.5|2688|2687|10813
1632819600000|2021-09-28 09:00:00|2692.5|2691.5|2696.5|2695.5|2699.5|2699|2691.5|2690.5|21975
1632819900000|2021-09-28 09:05:00|2697|2695|2696|2695|2697|2696|2692|2691.5|25875
1632820200000|2021-09-28 09:10:00|2695.5|2694.5|2701.5|2700.5|2702|2701|2695|2694|30097
1632820500000|2021-09-28 09:15:00|2701|2700|2705|2704.5|2706.5|2705|2699.5|2699|27510
1632820800000|2021-09-28 09:20:00|2705.5|2705|2704|2703|2708|2707|2702.5|2701.5|33474
1632821100000|2021-09-28 09:25:00|2703.5|2703.5|2707|2706|2709|2708.5|2703|2701.5|25007
1632821400000|2021-09-28 09:30:00|2707.5|2706.5|2704|2703|2708|2707|2702.5|2701.5|26468
1632821700000|2021-09-28 09:35:00|2704.5|2703.5|2706.5|2705.5|2707|2706.5|2701.5|2701|26246
1632822000000|2021-09-28 09:40:00|2706|2705|2706|2705|2712|2711|2702|2701|11346
1632822300000|2021-09-28 09:45:00|2705.5|2704.5|2701.5|2701|2705.5|2704.5|2699.5|2698.5|7262
1632822600000|2021-09-28 09:50:00|2702|2701.5|2701.5|2701|2703|2702|2699.5|2698.5|15380
1632822900000|2021-09-28 09:55:00|2701|2700.5|2700|2699|2702|2701.5|2695.5|2695|18667
1632823200000|2021-09-28 10:00:00|2700.5|2698.5|2698|2697.5|2702.5|2701.5|2697.5|2696.5|9941
1632823500000|2021-09-28 10:05:00|2697.5|2697|2692.5|2691.5|2698|2697|2692|2691|13227
1632823800000|2021-09-28 10:10:00|2692|2691|2686.5|2685.5|2692.5|2691.5|2685.5|2684|25081
1632824100000|2021-09-28 10:15:00|2685|2684.5|2680|2679|2687|2686|2678|2677.5|23513
1632824400000|2021-09-28 10:20:00|2680.5|2679.5|2682.5|2681.5|2684|2683|2679|2678|11299
1632824700000|2021-09-28 10:25:00|2682|2681|2679|2678|2683|2682|2679|2678|6772
1632825000000|2021-09-28 10:30:00|2678.5|2677.5|2676.5|2675|2679|2677.5|2674|2673|15170
1632825300000|2021-09-28 10:35:00|2678|2675.5|2678.5|2678|2678.5|2678|2674.5|2673.5|15634
1632825600000|2021-09-28 10:40:00|2678|2677.5|2679.5|2678.5|2681|2680.5|2677|2676.5|7086
1632825900000|2021-09-28 10:45:00|2679|2678|2680|2679|2680|2679.5|2674.5|2673.5|11553
1632826200000|2021-09-28 10:50:00|2679.5|2678.5|2677.5|2676.5|2679.5|2678.5|2671.5|2670.5|23251
1632826500000|2021-09-28 10:55:00|2677|2676|2674|2673|2677|2676.5|2673.5|2672.5|9297
1632826800000|2021-09-28 11:00:00|2674.5|2673.5|2674.5|2673.5|2677.5|2676.5|2673.5|2672.5|14919
1632827100000|2021-09-28 11:05:00|2674|2673|2669.5|2669|2675|2674|2669.5|2669|12813
1632827400000|2021-09-28 11:10:00|2670.5|2669.5|2667|2666|2672.5|2671.5|2666.5|2665.5|12264
1632827700000|2021-09-28 11:15:00|2666.5|2665.5|2669.5|2668.5|2669.5|2669|2666|2665.5|17764
1632828000000|2021-09-28 11:20:00|2668.5|2668|2667|2666.5|2672|2671|2667|2666|9897
1632828300000|2021-09-28 11:25:00|2666.5|2666|2668.5|2667.5|2668.5|2668|2665|2664|16615
1632828600000|2021-09-28 11:30:00|2668|2667|2675.5|2674.5|2676.5|2676|2667.5|2666.5|18578
1632828900000|2021-09-28 11:35:00|2675|2674|2686.5|2685|2689.5|2688.5|2675|2674|74981
1632829200000|2021-09-28 11:40:00|2687|2685.5|2691.5|2690.5|2692|2690.5|2687|2685|10759
1632829500000|2021-09-28 11:45:00|2692|2691|2690|2689|2695|2694.5|2689|2688|45038
1632829800000|2021-09-28 11:50:00|2690.5|2689.5|2690|2689|2691|2690|2688|2687.5|19233
1632830100000|2021-09-28 11:55:00|2689.5|2689.5|2691|2690.5|2693.5|2692.5|2689.5|2689|6002
1632830400000|2021-09-28 12:00:00|2690.5|2690|2695.5|2694.5|2696.5|2695.5|2690.5|2689.5|8180
1632830700000|2021-09-28 12:05:00|2696|2695|2692|2691|2696.5|2695.5|2691.5|2690.5|10139
1632831000000|2021-09-28 12:10:00|2692.5|2691.5|2691.5|2691|2698.5|2697.5|2690.5|2690|13283
1632831300000|2021-09-28 12:15:00|2692|2691.5|2696.5|2695.5|2697|2696.5|2691.5|2690.5|8269
1632831600000|2021-09-28 12:20:00|2697|2696|2689|2688.5|2697|2696.5|2689|2688|23010
1632831900000|2021-09-28 12:25:00|2689.5|2689|2687|2686|2691|2690|2687|2686|17152
1632832200000|2021-09-28 12:30:00|2686.5|2685.5|2687.5|2687|2690|2689|2684|2683.5|27052
1632832500000|2021-09-28 12:35:00|2687|2686.5|2688|2687|2690.5|2690|2687|2686|9809
1632832800000|2021-09-28 12:40:00|2687.5|2686.5|2685|2684|2688|2687|2681.5|2681|24081
1632833100000|2021-09-28 12:45:00|2684.5|2684.5|2691|2690|2691|2690.5|2683|2682.5|44150
1632833400000|2021-09-28 12:50:00|2690.5|2689.5|2692.5|2691.5|2693.5|2692.5|2688|2687|14253
1632833700000|2021-09-28 12:55:00|2691.5|2691|2694.5|2693.5|2695|2694|2691|2690|8075
1632834000000|2021-09-28 13:00:00|2694|2693|2691|2690|2694.5|2693.5|2687.5|2686.5|10357
1632834300000|2021-09-28 13:05:00|2690.5|2689.5|2692.5|2691.5|2692.5|2691.5|2688|2687|23152
1632834600000|2021-09-28 13:10:00|2692|2691|2697|2696|2698|2697|2691|2690.5|11008
1632834900000|2021-09-28 13:15:00|2697.5|2696.5|2697.5|2697|2700|2699.5|2695.5|2695|18226
1632835200000|2021-09-28 13:20:00|2698|2697.5|2697.5|2697|2703|2702.5|2697.5|2696.5|33747
1632835500000|2021-09-28 13:25:00|2698|2697.5|2691|2690.5|2698|2697.5|2690.5|2690|40126
1632835800000|2021-09-28 13:30:00|2691.5|2690|2696|2695|2698.5|2697|2687.5|2686.5|42599
1632836100000|2021-09-28 13:35:00|2695.5|2694.5|2705|2704|2706|2705|2693.5|2692.5|46404
1632836400000|2021-09-28 13:40:00|2704.5|2703.5|2702.5|2702|2710|2709|2702.5|2701.5|28800
1632836700000|2021-09-28 13:45:00|2702|2701.5|2694.5|2693|2704.5|2703.5|2693.5|2693|38144
1632837000000|2021-09-28 13:50:00|2694|2693.5|2683.5|2683|2694|2693.5|2679.5|2678|33386
1632837300000|2021-09-28 13:55:00|2684|2683.5|2681.5|2679.5|2685.5|2684.5|2675.5|2675|18265
1632837600000|2021-09-28 14:00:00|2681|2679|2667.5|2666.5|2681.5|2680.5|2666.5|2665.5|70977
1632837900000|2021-09-28 14:05:00|2668|2667|2665.5|2664.5|2672|2671|2665|2664.5|51185
1632838200000|2021-09-28 14:10:00|2665|2665|2667.5|2666.5|2670|2669|2663.5|2662.5|42355
1632838500000|2021-09-28 14:15:00|2667|2666|2662.5|2661|2669.5|2669|2662|2661|45774
1632838800000|2021-09-28 14:20:00|2662|2660.5|2654|2653|2662|2660.5|2651|2650|29808
1632839100000|2021-09-28 14:25:00|2653.5|2652.5|2654.5|2653.5|2657.5|2656.5|2646|2645|52470
1632839400000|2021-09-28 14:30:00|2654|2653|2653.5|2653|2659.5|2658.5|2649.5|2648.5|27475
1632839700000|2021-09-28 14:35:00|2654|2653.5|2648|2647|2657|2655.5|2645.5|2645|63537
1632840000000|2021-09-28 14:40:00|2647.5|2646.5|2654|2653.5|2654.5|2653.5|2645.5|2645|35612
1632840300000|2021-09-28 14:45:00|2654.5|2654|2661|2660|2664|2663|2653|2652.5|38061
1632840600000|2021-09-28 14:50:00|2660.5|2659.5|2659|2657.5|2661.5|2660.5|2655.5|2654|22755
1632840900000|2021-09-28 14:55:00|2658.5|2658|2662|2661|2663.5|2662.5|2657|2655.5|27541
1632841200000|2021-09-28 15:00:00|2661.5|2661.5|2656.5|2655.5|2662|2661.5|2655.5|2655|31083
1632841500000|2021-09-28 15:05:00|2656|2655|2654|2653.5|2661|2660.5|2653.5|2653|19488
1632841800000|2021-09-28 15:10:00|2654|2653|2652.5|2651|2658|2657|2651.5|2650.5|5399
1632842100000|2021-09-28 15:15:00|2652|2650.5|2652.5|2651.5|2656|2654.5|2649|2647|5507
1632842400000|2021-09-28 15:20:00|2652|2651|2651|2649.5|2656|2654.5|2648|2646.5|117647
1632842700000|2021-09-28 15:25:00|2652|2650.5|2647.5|2646|2652.5|2651|2647.5|2646|7070
1632898800000|2021-09-29 07:00:00|2660|2658.5|2650.5|2648.5|2673.5|2670|2650.5|2648|20470
1632899100000|2021-09-29 07:05:00|2650|2648|2652.5|2651.5|2657.5|2655|2648.5|2646.5|11547
1632899400000|2021-09-29 07:10:00|2653|2652|2645.5|2643.5|2653.5|2652|2639.5|2637.5|21206
1632899700000|2021-09-29 07:15:00|2646|2644|2645|2644.5|2649.5|2647.5|2639|2637.5|9286
1632900000000|2021-09-29 07:20:00|2645.5|2645|2652|2651.5|2655.5|2654.5|2645.5|2645|14762
1632900300000|2021-09-29 07:25:00|2652.5|2650.5|2648.5|2647|2655|2654.5|2646|2645|6817
1632900600000|2021-09-29 07:30:00|2648|2647.5|2658|2656.5|2658|2657|2646|2644.5|10846
1632900900000|2021-09-29 07:35:00|2658.5|2657|2657|2656|2661.5|2660.5|2655.5|2654|8539
1632901200000|2021-09-29 07:40:00|2656.5|2655.5|2656.5|2656|2659.5|2658.5|2656|2654.5|9999
1632901500000|2021-09-29 07:45:00|2657|2656.5|2658|2657|2659|2658|2651|2650|27351
1632901800000|2021-09-29 07:50:00|2658.5|2657.5|2655.5|2654.5|2662|2661|2655.5|2654|14443
1632902100000|2021-09-29 07:55:00|2655|2654|2657|2656|2659.5|2658.5|2655|2654|14025
1632902400000|2021-09-29 08:00:00|2656.5|2655.5|2658|2657|2660|2659|2655.5|2654.5|16582
1632902700000|2021-09-29 08:05:00|2657.5|2656.5|2656|2654.5|2657.5|2656.5|2652|2651.5|17531
1632903000000|2021-09-29 08:10:00|2655.5|2655|2655.5|2654.5|2657|2656.5|2652.5|2652|9570
1632903300000|2021-09-29 08:15:00|2655|2654|2647.5|2646.5|2657|2656|2647|2646|17926
1632903600000|2021-09-29 08:20:00|2647|2646|2647|2646|2650|2649.5|2645|2644|12981
1632903900000|2021-09-29 08:25:00|2647.5|2646.5|2650|2649|2653|2652|2647.5|2646.5|14502
1632904200000|2021-09-29 08:30:00|2650.5|2650|2656.5|2655.5|2657|2656.5|2650|2649|18203
1632904500000|2021-09-29 08:35:00|2656|2655|2661.5|2660.5|2662.5|2661.5|2654|2653|18305
1632904800000|2021-09-29 08:40:00|2661|2660|2659|2658.5|2663|2662|2659|2658|11187
1632905100000|2021-09-29 08:45:00|2659.5|2659|2659.5|2658.5|2661.5|2660.5|2655.5|2655|14965
1632905400000|2021-09-29 08:50:00|2659|2657.5|2651|2650.5|2659.5|2657.5|2651|2650|16953
1632905700000|2021-09-29 08:55:00|2651.5|2651|2656.5|2656|2657|2656.5|2651|2651|6522
1632906000000|2021-09-29 09:00:00|2657|2656.5|2656|2655|2657.5|2656.5|2652.5|2652|26654
1632906300000|2021-09-29 09:05:00|2656.5|2655.5|2658|2657.5|2659.5|2659|2656|2655.5|20538
1632906600000|2021-09-29 09:10:00|2658.5|2658|2660.5|2659.5|2661.5|2660.5|2657|2656.5|17084
1632906900000|2021-09-29 09:15:00|2660|2660|2657.5|2656.5|2661.5|2660.5|2656.5|2656|16559
1632907200000|2021-09-29 09:20:00|2658|2657|2653|2652.5|2660|2659.5|2651|2650.5|13639
1632907500000|2021-09-29 09:25:00|2652.5|2652|2657.5|2657|2659|2658.5|2652|2651.5|16227
1632907800000|2021-09-29 09:30:00|2657|2656.5|2661|2660|2661|2660.5|2657|2656|20304
1632908100000|2021-09-29 09:35:00|2661.5|2660.5|2666.5|2666|2667|2666|2661.5|2660.5|22149
1632908400000|2021-09-29 09:40:00|2667|2666.5|2668|2667|2670|2669|2665.5|2665|15445
1632908700000|2021-09-29 09:45:00|2668.5|2667.5|2669.5|2669|2672|2671|2668|2667|14247
1632909000000|2021-09-29 09:50:00|2669|2668.5|2668.5|2667.5|2670.5|2669.5|2665.5|2665|15630
1632909300000|2021-09-29 09:55:00|2668|2667|2667|2666|2670|2669|2666|2665|12673
1632909600000|2021-09-29 10:00:00|2667.5|2666.5|2669.5|2668.5|2671.5|2671|2667.5|2666.5|11456
1632909900000|2021-09-29 10:05:00|2669|2668|2665|2664|2670|2669|2665|2664|9611
1632910200000|2021-09-29 10:10:00|2665.5|2664.5|2666.5|2666|2668|2667|2665|2664|13478
1632910500000|2021-09-29 10:15:00|2667|2666.5|2667.5|2667|2672|2671|2667|2666.5|14942
1632910800000|2021-09-29 10:20:00|2668|2667.5|2669.5|2668.5|2671|2670.5|2667.5|2666.5|33926
1632911100000|2021-09-29 10:25:00|2669|2668|2672|2671|2672.5|2671.5|2667.5|2667|31864
1632911400000|2021-09-29 10:30:00|2671.5|2670.5|2669.5|2668.5|2674|2673.5|2668.5|2668|11386
1632911700000|2021-09-29 10:35:00|2669|2668|2672|2671|2674.5|2673.5|2668|2667|9960
1632912000000|2021-09-29 10:40:00|2671.5|2670.5|2670|2669.5|2672|2671.5|2669|2668|8917
1632912300000|2021-09-29 10:45:00|2669.5|2669|2670.5|2670|2671.5|2670.5|2668.5|2667.5|8907
1632912600000|2021-09-29 10:50:00|2671|2670.5|2668|2667|2671.5|2671|2667|2666|11209
1632912900000|2021-09-29 10:55:00|2667.5|2666.5|2667.5|2667|2667.5|2667|2664.5|2664|7237
1632913200000|2021-09-29 11:00:00|2667|2666.5|2666|2665.5|2669.5|2669|2663.5|2663|16865
1632913500000|2021-09-29 11:05:00|2666.5|2666|2662|2661|2667|2666.5|2661|2660.5|17550
1632913800000|2021-09-29 11:10:00|2661.5|2660.5|2664|2663.5|2665|2664|2661.5|2660.5|12783
1632914100000|2021-09-29 11:15:00|2664.5|2664|2665|2664.5|2665.5|2665|2660.5|2660|16329
1632914400000|2021-09-29 11:20:00|2664.5|2664|2672|2671.5|2672.5|2672|2663|2662.5|16231
1632914700000|2021-09-29 11:25:00|2671.5|2671|2676|2675|2676.5|2676|2671|2670.5|19672
1632915000000|2021-09-29 11:30:00|2675.5|2674.5|2678|2677.5|2679|2678|2672.5|2672|27929
1632915300000|2021-09-29 11:35:00|2678.5|2677|2673|2672.5|2681|2680.5|2671.5|2670.5|43147
1632915600000|2021-09-29 11:40:00|2673.5|2673|2674.5|2674|2676.5|2676|2672.5|2672|19848
1632915900000|2021-09-29 11:45:00|2675|2673.5|2678|2677.5|2678|2677.5|2673.5|2673|26043
1632916200000|2021-09-29 11:50:00|2678.5|2678|2685.5|2684.5|2685.5|2685|2677.5|2677|26190
1632916500000|2021-09-29 11:55:00|2686|2685|2689.5|2689|2691|2690|2686|2685|18616
1632916800000|2021-09-29 12:00:00|2689|2688.5|2693.5|2693|2694|2693|2689|2688.5|30817
1632917100000|2021-09-29 12:05:00|2693|2692.5|2697|2696.5|2697.5|2696.5|2692.5|2692|23923
1632917400000|2021-09-29 12:10:00|2697.5|2697|2699|2698.5|2699.5|2699|2696.5|2696|30760
1632917700000|2021-09-29 12:15:00|2699.5|2699|2702.5|2702|2703.5|2702.5|2698.5|2697.5|44116
1632918000000|2021-09-29 12:20:00|2703|2702.5|2707.5|2706.5|2709|2708.5|2703|2702.5|22682
1632918300000|2021-09-29 12:25:00|2707|2706|2703|2702|2707|2706.5|2702.5|2701.5|30425
1632918600000|2021-09-29 12:30:00|2703.5|2702.5|2707|2706.5|2708|2707.5|2702.5|2701.5|38916
1632918900000|2021-09-29 12:35:00|2706.5|2706|2704.5|2703.5|2708|2707.5|2702|2701.5|28995
1632919200000|2021-09-29 12:40:00|2705|2704|2706|2705|2712|2711|2704.5|2704|47897
1632919500000|2021-09-29 12:45:00|2706.5|2705.5|2707|2706.5|2708|2707.5|2705|2704.5|57866
1632919800000|2021-09-29 12:50:00|2707.5|2707|2707.5|2707|2711.5|2711|2707|2706|28466
1632920100000|2021-09-29 12:55:00|2708|2707.5|2713|2712.5|2713.5|2713|2708|2707.5|16193
1632920400000|2021-09-29 13:00:00|2712.5|2712|2714.5|2714|2715|2714.5|2710.5|2710|36102
1632920700000|2021-09-29 13:05:00|2715|2714.5|2711.5|2710.5|2717|2716.5|2711.5|2710.5|33635
1632921000000|2021-09-29 13:10:00|2711|2711|2712|2711.5|2712|2711.5|2707|2706.5|54297
1632921300000|2021-09-29 13:15:00|2711.5|2711|2706|2705.5|2713|2712.5|2705.5|2704.5|41647
1632921600000|2021-09-29 13:20:00|2706.5|2706|2705.5|2705|2708.5|2707.5|2703.5|2703|35883
1632921900000|2021-09-29 13:25:00|2705|2704.5|2708|2707.5|2709|2708.5|2704.5|2703.5|29005
1632922200000|2021-09-29 13:30:00|2707.5|2707|2698|2697.5|2711|2710.5|2698|2697|71811
1632922500000|2021-09-29 13:35:00|2698.5|2698|2695.5|2694.5|2699.5|2699|2693.5|2692.5|53688
1632922800000|2021-09-29 13:40:00|2696|2695|2698.5|2697.5|2704.5|2704|2696|2695|35045
1632923100000|2021-09-29 13:45:00|2698|2697|2698|2697.5|2698.5|2697.5|2694|2693.5|54262
1632923400000|2021-09-29 13:50:00|2697.5|2697|2702|2701.5|2704.5|2704|2693.5|2693|47968
1632923700000|2021-09-29 13:55:00|2701.5|2701|2703.5|2701.5|2705|2704.5|2697.5|2697|31671
1632924000000|2021-09-29 14:00:00|2704|2702|2700.5|2699.5|2706.5|2705.5|2699.5|2699|31692
1632924300000|2021-09-29 14:05:00|2701|2700|2709|2708|2711|2710|2700|2699|50111
1632924600000|2021-09-29 14:10:00|2709.5|2708.5|2707|2706.5|2711|2710.5|2705|2704|34686
1632924900000|2021-09-29 14:15:00|2707.5|2707|2714.5|2713.5|2714.5|2714|2707|2706.5|37590
1632925200000|2021-09-29 14:20:00|2714|2714|2711.5|2711|2715.5|2715|2709|2708|32519
1632925500000|2021-09-29 14:25:00|2712|2711.5|2714.5|2713.5|2717|2716.5|2711.5|2710.5|36958
1632925800000|2021-09-29 14:30:00|2714|2714|2714.5|2713.5|2717|2716.5|2712|2711.5|34817
1632926100000|2021-09-29 14:35:00|2715|2714|2715|2714.5|2718.5|2717.5|2713.5|2712.5|35255
1632926400000|2021-09-29 14:40:00|2715.5|2715|2720.5|2720|2722|2721.5|2715.5|2715|37100
1632926700000|2021-09-29 14:45:00|2721|2719.5|2719|2718.5|2723.5|2723|2719|2718|44278
1632927000000|2021-09-29 14:50:00|2719.5|2719|2721|2720.5|2721.5|2721|2717.5|2716.5|37432
1632927300000|2021-09-29 14:55:00|2720.5|2720|2720|2719.5|2723|2722|2719|2718|33698
1632927600000|2021-09-29 15:00:00|2720.5|2720|2721|2720.5|2722.5|2722|2716.5|2716|39663
1632927900000|2021-09-29 15:05:00|2721.5|2720|2720|2719.5|2724.5|2724|2719.5|2719|49038
1632928200000|2021-09-29 15:10:00|2720.5|2720|2720.5|2720|2723|2722.5|2718.5|2718|66869
1632928500000|2021-09-29 15:15:00|2721|2720.5|2720.5|2720|2722.5|2722|2718.5|2717.5|30669
1632928800000|2021-09-29 15:20:00|2721.5|2720.5|2721|2720|2723.5|2723|2720|2719|49212
1632929100000|2021-09-29 15:25:00|2721.5|2720.5|2720.5|2719.5|2721.5|2721|2718|2717|36666
1632985200000|2021-09-30 07:00:00|2736|2734|2733.5|2732|2739.5|2738.5|2726.5|2723.5|173841
1632985500000|2021-09-30 07:05:00|2733|2732.5|2731.5|2730|2740.5|2739|2729|2727|85334
1632985800000|2021-09-30 07:10:00|2731|2729.5|2734|2732.5|2739|2737.5|2729|2727.5|17408
1632986100000|2021-09-30 07:15:00|2733.5|2732|2739|2737.5|2740|2739.5|2733|2731.5|17960
1632986400000|2021-09-30 07:20:00|2739.5|2738|2748.5|2747|2751.5|2751|2737|2735.5|241710
1632986700000|2021-09-30 07:25:00|2749|2747.5|2740|2739|2749|2748|2737|2735|27038
1632987000000|2021-09-30 07:30:00|2739.5|2739.5|2741.5|2740.5|2745|2744|2739|2738|22431
1632987300000|2021-09-30 07:35:00|2741|2740|2733|2732|2742.5|2742|2732|2731|21820
1632987600000|2021-09-30 07:40:00|2732.5|2731.5|2726.5|2725.5|2733.5|2733|2726.5|2725.5|15444
1632987900000|2021-09-30 07:45:00|2726|2725|2731|2730|2731.5|2730.5|2724.5|2723.5|16326
1632988200000|2021-09-30 07:50:00|2730.5|2729.5|2734.5|2733.5|2735|2733.5|2727|2726|15291
1632988500000|2021-09-30 07:55:00|2735|2733|2731.5|2731|2735|2734.5|2727.5|2727|10222
1632988800000|2021-09-30 08:00:00|2731|2730.5|2731.5|2730.5|2732.5|2731.5|2727.5|2727|14171
1632989100000|2021-09-30 08:05:00|2732|2731|2730.5|2730|2735.5|2735|2729|2728|15368
1632989400000|2021-09-30 08:10:00|2731|2730.5|2732|2731.5|2736|2735.5|2730|2729.5|17812
1632989700000|2021-09-30 08:15:00|2731.5|2731|2730|2729|2734|2733|2729.5|2728.5|12500
1632990000000|2021-09-30 08:20:00|2730.5|2729.5|2734.5|2734|2736|2735|2730.5|2729.5|10762
1632990300000|2021-09-30 08:25:00|2735|2734.5|2737|2736.5|2738|2737.5|2734|2733.5|16960
1632990600000|2021-09-30 08:30:00|2737.5|2737|2736|2735|2739.5|2738.5|2734|2733.5|13372
1632990900000|2021-09-30 08:35:00|2735.5|2735.5|2737.5|2736.5|2740|2739.5|2735.5|2735|8792
1632991200000|2021-09-30 08:40:00|2737|2736|2735|2734.5|2738|2737.5|2733.5|2732.5|12835
1632991500000|2021-09-30 08:45:00|2734.5|2734|2733|2732.5|2736.5|2735.5|2732.5|2731.5|8744
1632991800000|2021-09-30 08:50:00|2732.5|2732|2734.5|2733.5|2736|2735.5|2732|2731.5|7749
1632992100000|2021-09-30 08:55:00|2734|2734|2738|2737|2738.5|2737.5|2734|2733.5|7724
1632992400000|2021-09-30 09:00:00|2737.5|2736.5|2741.5|2741|2741.5|2741|2735|2734|14810
1632992700000|2021-09-30 09:05:00|2741|2740.5|2747.5|2746.5|2747.5|2747|2741|2740|20398
1632993000000|2021-09-30 09:10:00|2747|2747|2747|2746.5|2747.5|2747|2744.5|2743.5|8369
1632993300000|2021-09-30 09:15:00|2747.5|2746|2746.5|2745.5|2749.5|2748.5|2745|2744|13574
1632993600000|2021-09-30 09:20:00|2747|2746|2741|2740|2747.5|2746.5|2739|2738.5|13314
1632993900000|2021-09-30 09:25:00|2740.5|2740.5|2743|2742|2743|2742|2738.5|2737.5|9743
1632994200000|2021-09-30 09:30:00|2742.5|2742.5|2738.5|2737.5|2742.5|2742.5|2736.5|2735.5|6249
1632994500000|2021-09-30 09:35:00|2739|2738|2737|2736.5|2741.5|2740.5|2737|2736|12114
1632994800000|2021-09-30 09:40:00|2736.5|2736|2730|2729|2739|2738|2729.5|2728.5|10893
1632995100000|2021-09-30 09:45:00|2729.5|2729.5|2729.5|2728.5|2731|2730.5|2727.5|2726.5|18949
1632995400000|2021-09-30 09:50:00|2729|2728|2731|2730.5|2733.5|2732.5|2727.5|2726.5|12164
1632995700000|2021-09-30 09:55:00|2732|2731|2729|2727.5|2732|2731.5|2728|2727.5|11526
1632996000000|2021-09-30 10:00:00|2729.5|2728|2729.5|2729|2734|2733|2727|2726.5|14400
1632996300000|2021-09-30 10:05:00|2729|2728.5|2729.5|2729|2730.5|2730|2727.5|2726.5|7264
1632996600000|2021-09-30 10:10:00|2729|2728.5|2728|2727.5|2731|2730.5|2726|2725.5|19626
1632996900000|2021-09-30 10:15:00|2728.5|2728|2728|2727.5|2730|2729.5|2726.5|2725.5|14580
1632997200000|2021-09-30 10:20:00|2727.5|2727|2720|2719|2729.5|2728.5|2719.5|2718.5|20358
1632997500000|2021-09-30 10:25:00|2720.5|2719.5|2720.5|2719.5|2723.5|2722.5|2719|2718|13152
1632997800000|2021-09-30 10:30:00|2720|2720|2720.5|2719|2723|2722|2716|2715.5|14801
1632998100000|2021-09-30 10:35:00|2720|2719.5|2722|2721.5|2722|2721.5|2718|2717|4883
1632998400000|2021-09-30 10:40:00|2721.5|2721|2721|2720|2722|2721.5|2719.5|2718.5|8079
1632998700000|2021-09-30 10:45:00|2721.5|2720.5|2725|2724|2725|2724|2719.5|2719|11958
1632999000000|2021-09-30 10:50:00|2724.5|2723.5|2726.5|2725.5|2726.5|2725.5|2721|2720|8206
1632999300000|2021-09-30 10:55:00|2727|2726|2724|2723|2730|2729.5|2724|2723|8858
1632999600000|2021-09-30 11:00:00|2724.5|2723.5|2721.5|2720.5|2726.5|2726|2721.5|2720.5|5171
1632999900000|2021-09-30 11:05:00|2721|2721|2720.5|2719.5|2722|2721|2719|2718.5|5738
1633000200000|2021-09-30 11:10:00|2721|2720|2723.5|2722.5|2724.5|2723.5|2719.5|2718.5|12418
1633000500000|2021-09-30 11:15:00|2724|2723|2728|2727|2728|2727|2722|2721|4222
1633000800000|2021-09-30 11:20:00|2728.5|2727.5|2729|2728.5|2729|2728.5|2726.5|2725.5|6308
1633001100000|2021-09-30 11:25:00|2729.5|2729|2731|2730.5|2732|2731|2728|2727.5|5588
1633001400000|2021-09-30 11:30:00|2730.5|2730|2733|2732|2733.5|2732.5|2730|2729|9695
1633001700000|2021-09-30 11:35:00|2732.5|2732.5|2726|2724.5|2735.5|2735|2725.5|2724.5|10816
1633002000000|2021-09-30 11:40:00|2725.5|2725|2720|2719|2726.5|2726|2718.5|2718|8305
1633002300000|2021-09-30 11:45:00|2720.5|2719.5|2723|2721.5|2723|2722|2719.5|2719|9071
1633002600000|2021-09-30 11:50:00|2722.5|2722|2720.5|2719.5|2725|2724|2720|2719|12085
1633002900000|2021-09-30 11:55:00|2720|2720|2719.5|2719|2722|2721|2718|2717|26693
1633003200000|2021-09-30 12:00:00|2720|2719.5|2724.5|2723.5|2726|2725|2719|2718|19115
1633003500000|2021-09-30 12:05:00|2724|2724|2726|2725|2727.5|2726.5|2724|2723.5|7672
1633003800000|2021-09-30 12:10:00|2725.5|2724.5|2727|2726|2728|2727.5|2724|2723|9431
1633004100000|2021-09-30 12:15:00|2727.5|2726.5|2724.5|2724|2729|2728|2723|2722.5|14959
1633004400000|2021-09-30 12:20:00|2725|2724.5|2722.5|2722|2725.5|2724.5|2722|2721|13972
1633004700000|2021-09-30 12:25:00|2722|2721.5|2723|2722.5|2725.5|2724.5|2722|2721.5|7932
1633005000000|2021-09-30 12:30:00|2723.5|2723|2720.5|2719.5|2727|2726|2719.5|2718.5|47461
1633005300000|2021-09-30 12:35:00|2721|2720|2722|2721|2726.5|2725.5|2719.5|2719|39230
1633005600000|2021-09-30 12:40:00|2721.5|2720.5|2721.5|2720.5|2723|2722|2719|2718.5|13174
1633005900000|2021-09-30 12:45:00|2721|2721|2728|2727|2728.5|2728|2721|2721|12941
1633006200000|2021-09-30 12:50:00|2727.5|2727.5|2730.5|2729.5|2731.5|2730.5|2727.5|2727|19790
1633006500000|2021-09-30 12:55:00|2730|2729|2729|2728.5|2732.5|2732|2729|2728.5|37655
1633006800000|2021-09-30 13:00:00|2728.5|2728|2728.5|2727.5|2729.5|2728.5|2725|2724|20834
1633007100000|2021-09-30 13:05:00|2728|2728|2724|2723.5|2729.5|2728|2723|2722|20253
1633007400000|2021-09-30 13:10:00|2724.5|2724|2725|2724.5|2727|2726|2723|2722|32732
1633007700000|2021-09-30 13:15:00|2725.5|2725|2728.5|2727.5|2729|2728.5|2725.5|2725|6558
1633008000000|2021-09-30 13:20:00|2729|2728|2729|2728|2729.5|2729|2727.5|2727|6131
1633008300000|2021-09-30 13:25:00|2728.5|2728.5|2730.5|2730|2734|2733.5|2728.5|2728.5|25092
1633008600000|2021-09-30 13:30:00|2730|2729.5|2730|2728.5|2731|2730.5|2720.5|2720|31245
1633008900000|2021-09-30 13:35:00|2729.5|2729|2715.5|2715|2732|2731|2714.5|2713|34341
1633009200000|2021-09-30 13:40:00|2716|2714.5|2714.5|2713.5|2722|2721|2714|2713|23416
1633009500000|2021-09-30 13:45:00|2715|2714|2726.5|2725.5|2726.5|2725.5|2710|2709.5|39542
1633009800000|2021-09-30 13:50:00|2726|2725|2738.5|2737.5|2738.5|2737.5|2725|2724|46054
1633010100000|2021-09-30 13:55:00|2738|2737|2721.5|2720.5|2738.5|2737.5|2721|2720.5|33245
1633010400000|2021-09-30 14:00:00|2722|2721|2722|2721.5|2726|2725|2718|2717|19303
1633010700000|2021-09-30 14:05:00|2722.5|2721|2721|2720|2722.5|2721.5|2710|2709|28456
1633011000000|2021-09-30 14:10:00|2721.5|2721|2721|2720.5|2724.5|2723.5|2719|2717.5|17796
1633011300000|2021-09-30 14:15:00|2721.5|2720|2724|2723|2726.5|2726|2719.5|2719|22801
1633011600000|2021-09-30 14:20:00|2723.5|2722.5|2718.5|2717.5|2726|2724.5|2715|2714|15942
1633011900000|2021-09-30 14:25:00|2718|2717|2722|2720.5|2728|2727.5|2717.5|2716.5|15710
1633012200000|2021-09-30 14:30:00|2721.5|2721|2725.5|2724.5|2725.5|2724.5|2715.5|2714.5|18243
1633012500000|2021-09-30 14:35:00|2726|2725|2730|2729.5|2730|2729.5|2725|2724|19653
1633012800000|2021-09-30 14:40:00|2729.5|2729|2729.5|2729|2731|2730.5|2725.5|2725|23977
1633013100000|2021-09-30 14:45:00|2730|2729.5|2720|2719|2730|2729.5|2718.5|2717.5|18596
1633013400000|2021-09-30 14:50:00|2719.5|2718.5|2718.5|2717.5|2719.5|2718.5|2714.5|2714|40271
1633013700000|2021-09-30 14:55:00|2718|2718|2716|2715|2718.5|2718|2712|2711.5|19352
1633014000000|2021-09-30 15:00:00|2715.5|2714.5|2719|2718|2720|2719|2712|2711.5|53498
1633014300000|2021-09-30 15:05:00|2718.5|2718.5|2723|2722|2724.5|2723.5|2718.5|2717.5|20265
1633014600000|2021-09-30 15:10:00|2723.5|2722.5|2726|2725.5|2726|2725.5|2722.5|2722|24224
1633014900000|2021-09-30 15:15:00|2726.5|2726|2724.5|2723.5|2731|2730.5|2724.5|2723.5|52761
1633015200000|2021-09-30 15:20:00|2724|2723|2724.5|2723.5|2729|2728.5|2722|2721|39055
1633015500000|2021-09-30 15:25:00|2724|2724|2729|2728|2731|2730|2724|2723.5|36221
1633071600000|2021-10-01 07:00:00|2663|2660.5|2651.5|2649.5|2664.5|2661.5|2650|2648|29067
1633071900000|2021-10-01 07:05:00|2651|2649|2637|2636|2651.5|2650|2633.5|2632|61044
1633072200000|2021-10-01 07:10:00|2637.5|2636.5|2640.5|2639|2642|2641|2631.5|2630|37257
1633072500000|2021-10-01 07:15:00|2640|2638.5|2643|2642.5|2645.5|2643.5|2632|2630.5|45080
1633072800000|2021-10-01 07:20:00|2642.5|2641.5|2638.5|2638|2648|2647.5|2638|2636.5|66129
1633073100000|2021-10-01 07:25:00|2639|2638.5|2651.5|2650.5|2652|2651.5|2636.5|2636|37556
1633073400000|2021-10-01 07:30:00|2652|2651|2656.5|2655.5|2658|2656.5|2649.5|2649|38261
1633073700000|2021-10-01 07:35:00|2657|2656|2656.5|2655|2664|2663|2652.5|2652|37913
1633074000000|2021-10-01 07:40:00|2657|2655.5|2659.5|2658.5|2662.5|2662|2652.5|2652|19826
1633074300000|2021-10-01 07:45:00|2660|2659|2662|2661|2662|2661|2655.5|2654.5|34204
1633074600000|2021-10-01 07:50:00|2662.5|2661.5|2669.5|2668.5|2670|2669|2659.5|2658|23261
1633074900000|2021-10-01 07:55:00|2670|2669|2671.5|2671|2674.5|2674|2668.5|2667.5|57849
1633075200000|2021-10-01 08:00:00|2672|2671.5|2677|2676.5|2678|2677|2671.5|2671|27750
1633075500000|2021-10-01 08:05:00|2677.5|2677|2667.5|2666|2679.5|2678.5|2666.5|2666|27864
1633075800000|2021-10-01 08:10:00|2667|2666.5|2655.5|2654|2667|2666.5|2655.5|2654|19752
1633076100000|2021-10-01 08:15:00|2655|2653.5|2650|2649.5|2657|2656.5|2650|2649|23530
1633076400000|2021-10-01 08:20:00|2649.5|2649|2652.5|2651|2653.5|2652.5|2645.5|2645|27284
1633076700000|2021-10-01 08:25:00|2652|2650.5|2663|2662.5|2663|2662.5|2647.5|2646.5|22774
1633077000000|2021-10-01 08:30:00|2663.5|2663|2670.5|2669|2672.5|2671|2662|2661|24849
1633077300000|2021-10-01 08:35:00|2671|2669.5|2679|2678.5|2679.5|2678.5|2670.5|2669|10273
1633077600000|2021-10-01 08:40:00|2679.5|2679|2684|2682.5|2685|2684.5|2679.5|2679|20005
1633077900000|2021-10-01 08:45:00|2684.5|2683|2685|2684|2685.5|2684.5|2674|2673.5|16165
1633078200000|2021-10-01 08:50:00|2685.5|2684.5|2694.5|2693.5|2695|2694|2683|2682|34971
1633078500000|2021-10-01 08:55:00|2694|2693|2693|2691.5|2694|2693.5|2686|2684|26233
1633078800000|2021-10-01 09:00:00|2693.5|2692|2689|2688|2694.5|2693|2687|2686.5|7008
1633079100000|2021-10-01 09:05:00|2689.5|2687.5|2683.5|2682.5|2690|2689|2683.5|2682.5|6541
1633079400000|2021-10-01 09:10:00|2684|2683|2690|2689.5|2691|2690|2684|2683|4514
1633079700000|2021-10-01 09:15:00|2690.5|2690|2687|2685.5|2692|2691|2686.5|2685.5|3474
1633080000000|2021-10-01 09:20:00|2686.5|2686|2678|2676.5|2689|2688|2677.5|2676.5|7567
1633080300000|2021-10-01 09:25:00|2678.5|2677|2676|2675|2680.5|2679.5|2674.5|2673.5|11322
1633080600000|2021-10-01 09:30:00|2676.5|2675.5|2667.5|2666.5|2677|2676.5|2667|2666.5|10687
1633080900000|2021-10-01 09:35:00|2667|2666|2662|2661|2668.5|2667.5|2660|2659|14842
1633081200000|2021-10-01 09:40:00|2662.5|2661.5|2659.5|2658.5|2662.5|2662|2656.5|2656|20165
1633081500000|2021-10-01 09:45:00|2660|2659|2658|2657|2661|2660|2655.5|2654.5|8299
1633081800000|2021-10-01 09:50:00|2658.5|2657.5|2658|2657|2659|2658.5|2656.5|2655.5|6797
1633082100000|2021-10-01 09:55:00|2657.5|2656.5|2664|2663|2664.5|2663.5|2655.5|2654.5|20767
1633082400000|2021-10-01 10:00:00|2664.5|2663.5|2663.5|2663|2669|2667.5|2661|2660|21062
1633082700000|2021-10-01 10:05:00|2663|2662|2658|2657|2664.5|2663.5|2658|2656.5|8682
1633083000000|2021-10-01 10:10:00|2657.5|2656.5|2665|2664|2665|2664|2654|2653|10965
1633083300000|2021-10-01 10:15:00|2664.5|2664.5|2661|2660|2667|2666|2661|2660|8632
1633083600000|2021-10-01 10:20:00|2661.5|2660.5|2659|2658|2662|2661.5|2658.5|2658|21852
1633083900000|2021-10-01 10:25:00|2659.5|2658.5|2662.5|2662|2662.5|2662|2659|2658|2882
1633084200000|2021-10-01 10:30:00|2663|2662.5|2671|2670.5|2672|2671|2662.5|2662|9904
1633084500000|2021-10-01 10:35:00|2671.5|2671|2673.5|2672.5|2676|2675.5|2670.5|2669.5|9514
1633084800000|2021-10-01 10:40:00|2674|2673|2674|2673|2674.5|2674|2671.5|2670.5|4843
1633085100000|2021-10-01 10:45:00|2673.5|2672.5|2674.5|2674|2674.5|2674|2670.5|2669.5|11825
1633085400000|2021-10-01 10:50:00|2675|2674.5|2672.5|2672|2675.5|2675|2670.5|2669.5|12306
1633085700000|2021-10-01 10:55:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2670.5|2669.5|8336
1633086000000|2021-10-01 11:00:00|2674|2673|2670.5|2669.5|2675|2674|2669.5|2668.5|5249
1633086300000|2021-10-01 11:05:00|2671|2670|2675.5|2674.5|2676|2675|2671|2670|9017
1633086600000|2021-10-01 11:10:00|2675|2675|2680.5|2680|2681|2680|2674|2673.5|13052
1633086900000|2021-10-01 11:15:00|2680|2679.5|2681|2680.5|2681.5|2681|2677.5|2677|11764
1633087200000|2021-10-01 11:20:00|2681.5|2681|2683.5|2682.5|2685|2684|2681.5|2681|14079
1633087500000|2021-10-01 11:25:00|2684|2683|2683|2682.5|2685|2684.5|2680|2679|18829
1633087800000|2021-10-01 11:30:00|2683.5|2683|2687.5|2686.5|2688.5|2687.5|2683|2682|11033
1633088100000|2021-10-01 11:35:00|2687|2687|2690|2689.5|2691.5|2691|2687|2686.5|9649
1633088400000|2021-10-01 11:40:00|2689.5|2689|2687|2686.5|2690|2689.5|2686.5|2685.5|5433
1633088700000|2021-10-01 11:45:00|2687.5|2687|2694.5|2693.5|2698|2697|2687.5|2686.5|23615
1633089000000|2021-10-01 11:50:00|2695|2694|2690|2689.5|2697.5|2696.5|2690|2689|13067
1633089300000|2021-10-01 11:55:00|2690.5|2690|2693|2692|2694.5|2693.5|2689|2688.5|20442
1633089600000|2021-10-01 12:00:00|2693.5|2692.5|2699|2698.5|2699|2698.5|2690|2689|26904
1633089900000|2021-10-01 12:05:00|2698.5|2698|2701.5|2701|2702|2701|2697|2696.5|19889
1633090200000|2021-10-01 12:10:00|2702|2701.5|2702|2701.5|2704|2703.5|2697.5|2696.5|11856
1633090500000|2021-10-01 12:15:00|2702.5|2702|2702.5|2701.5|2705|2704|2701|2700|11204
1633090800000|2021-10-01 12:20:00|2702|2701|2695.5|2694.5|2703|2702.5|2695.5|2694.5|23765
1633091100000|2021-10-01 12:25:00|2695|2694|2695|2694|2698|2697|2694.5|2693.5|6360
1633091400000|2021-10-01 12:30:00|2694.5|2694.5|2686|2685.5|2695|2694.5|2686|2685|12960
1633091700000|2021-10-01 12:35:00|2686.5|2685|2688.5|2688|2689.5|2688.5|2685|2684.5|21050
1633092000000|2021-10-01 12:40:00|2689|2687.5|2690.5|2689.5|2692.5|2691.5|2685.5|2685|16931
1633092300000|2021-10-01 12:45:00|2690|2690|2688.5|2687.5|2691|2690|2686.5|2685.5|25295
1633092600000|2021-10-01 12:50:00|2688|2688|2684|2683.5|2689.5|2689|2683|2681.5|13063
1633092900000|2021-10-01 12:55:00|2684.5|2684|2683.5|2683|2688|2687|2682.5|2681.5|10291
1633093200000|2021-10-01 13:00:00|2684|2683.5|2684|2683|2686.5|2686|2682.5|2681.5|6868
1633093500000|2021-10-01 13:05:00|2683.5|2682.5|2681.5|2680.5|2686.5|2686|2681.5|2680.5|7333
1633093800000|2021-10-01 13:10:00|2682|2681|2684|2683.5|2684.5|2684|2681.5|2680.5|6689
1633094100000|2021-10-01 13:15:00|2684.5|2683|2683|2682.5|2685|2684|2680.5|2680|9572
1633094400000|2021-10-01 13:20:00|2683.5|2683|2685.5|2685|2688|2687|2682.5|2682|9291
1633094700000|2021-10-01 13:25:00|2686|2685.5|2682|2681|2686|2685.5|2680.5|2680|7347
1633095000000|2021-10-01 13:30:00|2682.5|2681.5|2686|2685|2693|2692|2682|2681.5|42751
1633095300000|2021-10-01 13:35:00|2685.5|2684.5|2682|2681|2690.5|2689.5|2680|2679|23840
1633095600000|2021-10-01 13:40:00|2682.5|2681.5|2681|2679.5|2684.5|2684|2678.5|2677|19857
1633095900000|2021-10-01 13:45:00|2680.5|2680|2669|2667.5|2681.5|2680.5|2669|2667.5|20878
1633096200000|2021-10-01 13:50:00|2669.5|2668|2671|2670.5|2675.5|2675|2666|2665|21931
1633096500000|2021-10-01 13:55:00|2671.5|2671|2668.5|2667.5|2675|2674|2667.5|2666.5|14681
1633096800000|2021-10-01 14:00:00|2669|2668|2685|2683.5|2694.5|2693.5|2667.5|2665.5|2813239
1633097100000|2021-10-01 14:05:00|2684.5|2684|2684|2683|2689.5|2688.5|2682.5|2681.5|16889
1633097400000|2021-10-01 14:10:00|2683.5|2683.5|2681.5|2680.5|2684|2683.5|2677|2676.5|21102
1633097700000|2021-10-01 14:15:00|2681|2680|2671.5|2670|2681.5|2680|2668.5|2667.5|0
1633098000000|2021-10-01 14:20:00|2672|2670.5|2668|2667|2673|2672|2665.5|2665|0
1633098300000|2021-10-01 14:25:00|2668.5|2667.5|2664.5|2663|2668.5|2667.5|2662|2661|0
1633098600000|2021-10-01 14:30:00|2664|2663.5|2669.5|2668.5|2670.5|2669.5|2663|2662|0
1633098900000|2021-10-01 14:35:00|2669|2668|2669|2668|2673.5|2672.5|2668.5|2667.5|0
1633099200000|2021-10-01 14:40:00|2668.5|2667.5|2667|2666.5|2673.5|2672.5|2667|2666.5|0
1633099500000|2021-10-01 14:45:00|2666.5|2666|2670.5|2669.5|2670.5|2669.5|2663.5|2662.5|234
1633099800000|2021-10-01 14:50:00|2671|2670|2666.5|2665.5|2671|2670|2664.5|2663.5|73598
1633100100000|2021-10-01 14:55:00|2666|2665|2669|2668.5|2671.5|2671|2665|2664|91998
1633100400000|2021-10-01 15:00:00|2669.5|2669|2669|2668|2674.5|2674|2669|2668|0
1633100700000|2021-10-01 15:05:00|2669.5|2668.5|2667|2666|2671|2670.5|2666.5|2665.5|22999
1633101000000|2021-10-01 15:10:00|2666.5|2666.5|2680.5|2679.5|2681.5|2680.5|2665|2664|45999
1633101300000|2021-10-01 15:15:00|2681|2680|2686|2685|2686.5|2685.5|2680.5|2680|0
1633101600000|2021-10-01 15:20:00|2687|2685.5|2686.5|2686|2688.5|2688|2684.5|2683.5|0
1633101900000|2021-10-01 15:25:00|2687|2686.5|2679.5|2678|2688|2687|2679|2677.5|34
1633330800000|2021-10-04 07:00:00|2681.5|2678.5|2681|2679|2688.5|2685|2676|2672.5|39710
1633331100000|2021-10-04 07:05:00|2681.5|2678|2693|2692|2694.5|2692.5|2677.5|2676|35728
1633331400000|2021-10-04 07:10:00|2694|2692.5|2698|2696.5|2701.5|2699.5|2691.5|2690|20476
1633331700000|2021-10-04 07:15:00|2698.5|2697|2690|2689|2699|2697.5|2687|2686|12342
1633332000000|2021-10-04 07:20:00|2689.5|2688.5|2680|2679|2691.5|2690|2679|2677.5|15971
1633332300000|2021-10-04 07:25:00|2679.5|2678.5|2673|2671.5|2682|2680|2671.5|2670.5|19938
1633332600000|2021-10-04 07:30:00|2672.5|2671|2665|2664|2674|2673|2665|2664|10455
1633332900000|2021-10-04 07:35:00|2665.5|2664.5|2670.5|2669.5|2672.5|2671.5|2665|2664|24857
1633333200000|2021-10-04 07:40:00|2670|2669|2669|2667.5|2670.5|2669.5|2666|2665|8538
1633333500000|2021-10-04 07:45:00|2668.5|2668|2677.5|2677|2681|2679.5|2664|2663|17688
1633333800000|2021-10-04 07:50:00|2677|2676.5|2684.5|2683.5|2684.5|2683.5|2676.5|2675.5|28076
1633334100000|2021-10-04 07:55:00|2685|2683|2681.5|2680.5|2685.5|2684.5|2680.5|2679|6969
1633334400000|2021-10-04 08:00:00|2681|2680|2681.5|2681|2689|2688|2679.5|2678.5|13437
1633334700000|2021-10-04 08:05:00|2681|2680.5|2679|2678|2683|2682.5|2679|2678|13268
1633335000000|2021-10-04 08:10:00|2679.5|2678.5|2675.5|2675|2683|2682.5|2675.5|2674.5|12420
1633335300000|2021-10-04 08:15:00|2676|2675.5|2678.5|2677.5|2680|2679.5|2675|2674|7111
1633335600000|2021-10-04 08:20:00|2679|2678|2675.5|2674|2682.5|2682|2674|2673|7233
1633335900000|2021-10-04 08:25:00|2675|2673.5|2671.5|2670.5|2676.5|2675.5|2670.5|2670|8113
1633336200000|2021-10-04 08:30:00|2670.5|2670|2664|2663|2670.5|2670|2663.5|2662.5|10569
1633336500000|2021-10-04 08:35:00|2663.5|2662.5|2657.5|2656.5|2664|2662.5|2656|2655|14616
1633336800000|2021-10-04 08:40:00|2658|2657|2657.5|2656|2661.5|2660.5|2655.5|2655|17261
1633337100000|2021-10-04 08:45:00|2657|2655.5|2654.5|2653|2658|2657|2652.5|2652|10492
1633337400000|2021-10-04 08:50:00|2654|2653.5|2656|2655|2657.5|2656.5|2653|2652|7059
1633337700000|2021-10-04 08:55:00|2655.5|2654.5|2660.5|2659.5|2661.5|2661|2654|2653.5|7040
1633338000000|2021-10-04 09:00:00|2661|2660|2668.5|2667.5|2669.5|2668.5|2658.5|2657.5|11092
1633338300000|2021-10-04 09:05:00|2668|2667|2670|2669.5|2673|2672|2667.5|2666.5|7702
1633338600000|2021-10-04 09:10:00|2670.5|2670|2666.5|2665|2672.5|2672|2666|2665|9198
1633338900000|2021-10-04 09:15:00|2666|2665.5|2662|2661.5|2666.5|2665.5|2661|2660|4315
1633339200000|2021-10-04 09:20:00|2662.5|2662|2662.5|2661.5|2665|2664|2661|2660|4297
1633339500000|2021-10-04 09:25:00|2663|2662|2669.5|2668.5|2670|2669|2662.5|2662|6150
1633339800000|2021-10-04 09:30:00|2669|2668|2663.5|2662.5|2669.5|2668.5|2662|2661|4606
1633340100000|2021-10-04 09:35:00|2664|2663|2666.5|2666|2667|2666.5|2660.5|2660|4670
1633340400000|2021-10-04 09:40:00|2666|2665.5|2675.5|2674|2675.5|2674.5|2665|2664.5|10861
1633340700000|2021-10-04 09:45:00|2675|2674.5|2675.5|2674.5|2677|2676.5|2672|2671.5|5481
1633341000000|2021-10-04 09:50:00|2675|2674|2674.5|2673.5|2679|2678|2673.5|2672.5|7493
1633341300000|2021-10-04 09:55:00|2674|2673|2669|2667.5|2675.5|2674|2668.5|2667.5|10875
1633341600000|2021-10-04 10:00:00|2668.5|2668|2668.5|2667.5|2670|2669|2665|2664|8865
1633341900000|2021-10-04 10:05:00|2668|2668|2675|2674|2675.5|2674.5|2667|2665.5|20713
1633342200000|2021-10-04 10:10:00|2675.5|2674.5|2672|2671|2678|2677|2671.5|2670.5|6810
1633342500000|2021-10-04 10:15:00|2671.5|2670.5|2670.5|2669.5|2674.5|2673.5|2669.5|2668.5|13225
1633342800000|2021-10-04 10:20:00|2671|2670|2676.5|2675.5|2678|2677|2670.5|2670|15029
1633343100000|2021-10-04 10:25:00|2677|2676|2678.5|2678|2679|2678.5|2675|2674|5114
1633343400000|2021-10-04 10:30:00|2679|2678.5|2680.5|2679.5|2684.5|2683|2679|2678|4745
1633343700000|2021-10-04 10:35:00|2680|2679|2680|2679|2683|2682|2677.5|2676.5|11836
1633344000000|2021-10-04 10:40:00|2679.5|2678.5|2679|2678|2680.5|2679.5|2676|2675|9067
1633344300000|2021-10-04 10:45:00|2678.5|2677.5|2684.5|2683.5|2685|2684.5|2677|2676|9113
1633344600000|2021-10-04 10:50:00|2684|2683|2690|2689.5|2690.5|2690|2683.5|2682.5|21776
1633344900000|2021-10-04 10:55:00|2689.5|2689|2689.5|2688.5|2692|2691|2688.5|2687.5|16754
1633345200000|2021-10-04 11:00:00|2690|2688|2687|2685.5|2692|2691|2686.5|2685.5|8472
1633345500000|2021-10-04 11:05:00|2686.5|2686|2686.5|2685.5|2687|2686.5|2680.5|2679.5|6597
1633345800000|2021-10-04 11:10:00|2686|2685|2684|2683|2686.5|2685.5|2683.5|2682.5|6427
1633346100000|2021-10-04 11:15:00|2683.5|2682.5|2684.5|2683.5|2686|2685|2682.5|2681.5|4057
1633346400000|2021-10-04 11:20:00|2685|2684|2685.5|2684.5|2688|2687|2684.5|2683.5|6944
1633346700000|2021-10-04 11:25:00|2686|2685|2688.5|2687.5|2688.5|2688|2685|2684|5967
1633347000000|2021-10-04 11:30:00|2688|2687|2691.5|2691|2692|2691|2688|2687|4936
1633347300000|2021-10-04 11:35:00|2692|2691.5|2689|2688.5|2693.5|2692.5|2689|2688|4080
1633347600000|2021-10-04 11:40:00|2689.5|2689|2683|2682.5|2690.5|2689.5|2682|2681|26146
1633347900000|2021-10-04 11:45:00|2683.5|2683|2675.5|2675|2685.5|2684.5|2675.5|2675|15184
1633348200000|2021-10-04 11:50:00|2675|2674.5|2676.5|2676|2677.5|2677|2674|2673|10089
1633348500000|2021-10-04 11:55:00|2677|2675.5|2680|2679|2680.5|2679.5|2676.5|2675.5|6333
1633348800000|2021-10-04 12:00:00|2679.5|2679.5|2680|2679|2681.5|2680.5|2677.5|2677|5115
1633349100000|2021-10-04 12:05:00|2679.5|2678.5|2687|2686|2687.5|2687|2679|2678.5|4256
1633349400000|2021-10-04 12:10:00|2686.5|2686.5|2687.5|2686.5|2689.5|2688.5|2685.5|2684|3766
1633349700000|2021-10-04 12:15:00|2688|2687|2685.5|2685|2688|2687.5|2684.5|2683.5|7723
1633350000000|2021-10-04 12:20:00|2685|2684.5|2685.5|2685|2686|2685.5|2683.5|2683|6398
1633350300000|2021-10-04 12:25:00|2686|2685.5|2687|2686|2687|2686.5|2683.5|2683|7299
1633350600000|2021-10-04 12:30:00|2686.5|2686.5|2681.5|2681|2687.5|2686.5|2681.5|2681|4230
1633350900000|2021-10-04 12:35:00|2681|2680.5|2684|2683.5|2686.5|2686|2680.5|2680|9836
1633351200000|2021-10-04 12:40:00|2684.5|2684|2689|2688.5|2690|2689|2684|2683.5|12451
1633351500000|2021-10-04 12:45:00|2689.5|2689|2690|2689|2692|2691|2688.5|2687.5|4611
1633351800000|2021-10-04 12:50:00|2689.5|2689.5|2694|2693.5|2694.5|2694|2689|2688.5|22457
1633352100000|2021-10-04 12:55:00|2694.5|2694|2693.5|2692.5|2696.5|2696|2693|2692.5|9481
1633352400000|2021-10-04 13:00:00|2694|2693|2696.5|2696|2696.5|2696|2691|2690|17836
1633352700000|2021-10-04 13:05:00|2697|2696.5|2695|2694.5|2698.5|2698|2694.5|2693.5|40362
1633353000000|2021-10-04 13:10:00|2694.5|2694|2690.5|2690|2697|2696|2690.5|2690|45084
1633353300000|2021-10-04 13:15:00|2691|2690.5|2688|2687.5|2692.5|2692|2687.5|2686.5|28491
1633353600000|2021-10-04 13:20:00|2688.5|2688|2694|2693.5|2694|2693.5|2688.5|2687.5|26772
1633353900000|2021-10-04 13:25:00|2693.5|2693|2694.5|2694|2696.5|2696|2692.5|2692|9917
1633354200000|2021-10-04 13:30:00|2694|2693.5|2693|2692.5|2700|2699.5|2691.5|2690.5|31441
1633354500000|2021-10-04 13:35:00|2692.5|2692|2708|2707.5|2708|2707.5|2690.5|2689.5|32259
1633354800000|2021-10-04 13:40:00|2707.5|2707|2716|2714.5|2716.5|2715|2705|2704|36317
1633355100000|2021-10-04 13:45:00|2715.5|2714|2716|2715.5|2718|2717|2710.5|2709.5|38619
1633355400000|2021-10-04 13:50:00|2715.5|2715|2722.5|2721.5|2723.5|2722.5|2713.5|2712.5|51607
1633355700000|2021-10-04 13:55:00|2722|2721|2722|2721|2726|2725|2720.5|2720|20307
1633356000000|2021-10-04 14:00:00|2721.5|2720.5|2713|2712|2725|2724.5|2712.5|2712|24736
1633356300000|2021-10-04 14:05:00|2713.5|2711.5|2713.5|2713|2718|2716.5|2708|2707|35771
1633356600000|2021-10-04 14:10:00|2713|2712.5|2710.5|2709.5|2716.5|2715.5|2709.5|2708.5|17317
1633356900000|2021-10-04 14:15:00|2709.5|2709|2700|2699|2712.5|2712|2699|2698|19263
1633357200000|2021-10-04 14:20:00|2699.5|2698.5|2693.5|2693|2701|2700|2692|2691|18148
1633357500000|2021-10-04 14:25:00|2694|2692.5|2694|2693|2696.5|2696|2691|2690|18176
1633357800000|2021-10-04 14:30:00|2693.5|2692.5|2688|2687.5|2696|2695.5|2688|2687|17335
1633358100000|2021-10-04 14:35:00|2687.5|2687|2682.5|2682|2688.5|2687.5|2675.5|2675|36873
1633358400000|2021-10-04 14:40:00|2682|2681.5|2695.5|2694.5|2696.5|2695.5|2681|2680.5|26178
1633358700000|2021-10-04 14:45:00|2695|2695|2690|2689|2695.5|2695|2690|2688.5|9770
1633359000000|2021-10-04 14:50:00|2689.5|2688.5|2682.5|2681.5|2691|2690|2680.5|2680|10173
1633359300000|2021-10-04 14:55:00|2682|2682|2683|2682.5|2688.5|2687.5|2680.5|2680|21108
1633359600000|2021-10-04 15:00:00|2682.5|2682|2675|2674|2683|2682|2672.5|2672|32960
1633359900000|2021-10-04 15:05:00|2674.5|2673.5|2676|2675.5|2680|2679|2673|2672|26023
1633360200000|2021-10-04 15:10:00|2675.5|2675|2680.5|2680|2681.5|2681|2674.5|2673.5|20581
1633360500000|2021-10-04 15:15:00|2680|2679.5|2676|2675.5|2680.5|2680|2676|2675|15773
1633360800000|2021-10-04 15:20:00|2675.5|2675|2670.5|2669.5|2678|2677|2669.5|2669|33758
1633361100000|2021-10-04 15:25:00|2670|2670|2671|2669.5|2675.5|2674.5|2668|2666.5|28268
1633417200000|2021-10-05 07:00:00|2684|2675.5|2690|2687|2695|2692|2681|2675.5|33363
1633417500000|2021-10-05 07:05:00|2689.5|2687.5|2685|2683.5|2695|2692.5|2682.5|2680.5|8805
1633417800000|2021-10-05 07:10:00|2684.5|2684|2693.5|2691.5|2697|2695.5|2684.5|2684|13131
1633418100000|2021-10-05 07:15:00|2694|2692|2690.5|2688.5|2699|2697.5|2689.5|2687.5|18194
1633418400000|2021-10-05 07:20:00|2691|2689|2697.5|2696|2702|2700.5|2689|2687.5|19527
1633418700000|2021-10-05 07:25:00|2697|2695.5|2700.5|2699.5|2701|2699.5|2692.5|2691|9326
1633419000000|2021-10-05 07:30:00|2700|2699|2701|2700|2701.5|2700|2695|2693.5|16414
1633419300000|2021-10-05 07:35:00|2700.5|2700.5|2707.5|2706|2708.5|2707.5|2700.5|2700|25598
1633419600000|2021-10-05 07:40:00|2708|2706.5|2708|2707|2713|2712|2706.5|2705|23807
1633419900000|2021-10-05 07:45:00|2708.5|2706.5|2704|2703|2710|2708.5|2701.5|2700|13088
1633420200000|2021-10-05 07:50:00|2704.5|2703.5|2703|2702|2707|2706|2698.5|2697.5|21502
1633420500000|2021-10-05 07:55:00|2703.5|2702.5|2699.5|2698.5|2705.5|2704.5|2699|2698|22890
1633420800000|2021-10-05 08:00:00|2699|2698|2705.5|2704.5|2706|2704.5|2697.5|2697|17099
1633421100000|2021-10-05 08:05:00|2706|2705|2709|2708|2710|2709|2704.5|2703.5|13578
1633421400000|2021-10-05 08:10:00|2708.5|2708.5|2722|2721.5|2722.5|2721.5|2706.5|2705.5|38261
1633421700000|2021-10-05 08:15:00|2722.5|2721|2725|2724|2725.5|2725|2721|2720|17484
1633422000000|2021-10-05 08:20:00|2725.5|2724.5|2723.5|2723|2726|2725|2721.5|2720.5|6974
1633422300000|2021-10-05 08:25:00|2723|2722.5|2728.5|2727.5|2729|2728|2719.5|2719|11089
1633422600000|2021-10-05 08:30:00|2729|2728|2731.5|2730.5|2734|2733.5|2728.5|2727|15817
1633422900000|2021-10-05 08:35:00|2732|2731|2730|2729|2733|2732.5|2727|2725.5|14065
1633423200000|2021-10-05 08:40:00|2729.5|2728.5|2726.5|2725.5|2730|2729|2725.5|2724.5|6757
1633423500000|2021-10-05 08:45:00|2727|2726|2719|2718.5|2727.5|2727|2719|2718|18375
1633423800000|2021-10-05 08:50:00|2718.5|2718|2724.5|2723.5|2726.5|2726|2717|2716.5|12632
1633424100000|2021-10-05 08:55:00|2725|2724|2727.5|2726.5|2729|2728|2725|2724|14931
1633424400000|2021-10-05 09:00:00|2728|2727|2722|2721|2729|2728|2718|2717.5|17218
1633424700000|2021-10-05 09:05:00|2722.5|2721.5|2725.5|2724.5|2725.5|2725|2718|2717|10438
1633425000000|2021-10-05 09:10:00|2725|2724|2730|2729|2730|2729|2724.5|2724|27472
1633425300000|2021-10-05 09:15:00|2729.5|2728.5|2730.5|2730|2731.5|2730|2729|2728|13238
1633425600000|2021-10-05 09:20:00|2731|2729.5|2727.5|2726.5|2733|2732|2727|2726|21944
1633425900000|2021-10-05 09:25:00|2727|2726|2725.5|2724.5|2727|2726.5|2719.5|2718.5|19476
1633426200000|2021-10-05 09:30:00|2725|2725|2721.5|2720.5|2725.5|2725|2719.5|2718.5|10762
1633426500000|2021-10-05 09:35:00|2721|2721|2728|2727.5|2728|2727.5|2720.5|2719.5|10884
1633426800000|2021-10-05 09:40:00|2728.5|2728|2730.5|2729.5|2731|2730.5|2728|2727|8715
1633427100000|2021-10-05 09:45:00|2731|2730|2728.5|2727.5|2734|2733|2728|2727.5|7769
1633427400000|2021-10-05 09:50:00|2728|2727|2733|2732.5|2734|2733.5|2727|2726|9104
1633427700000|2021-10-05 09:55:00|2732.5|2732|2732.5|2731.5|2734|2733.5|2730.5|2730|14728
1633428000000|2021-10-05 10:00:00|2732|2732|2731.5|2730.5|2733|2732.5|2730.5|2730|5638
1633428300000|2021-10-05 10:05:00|2731|2730|2730|2729.5|2733|2732|2728|2727.5|19291
1633428600000|2021-10-05 10:10:00|2730.5|2730|2730|2729|2733|2732|2729.5|2728.5|6593
1633428900000|2021-10-05 10:15:00|2730.5|2729.5|2728|2727.5|2732|2731.5|2726.5|2725.5|4100
1633429200000|2021-10-05 10:20:00|2728.5|2728|2733.5|2733|2735.5|2734.5|2728.5|2728|19951
1633429500000|2021-10-05 10:25:00|2734|2733.5|2735|2734|2736.5|2736|2733.5|2732.5|6301
1633429800000|2021-10-05 10:30:00|2735.5|2734.5|2734|2733.5|2736.5|2735.5|2732.5|2732|4134
1633430100000|2021-10-05 10:35:00|2734.5|2734|2740.5|2739.5|2740.5|2740|2734.5|2733.5|38845
1633430400000|2021-10-05 10:40:00|2740|2740|2742|2741|2744|2743|2739.5|2738.5|8856
1633430700000|2021-10-05 10:45:00|2741.5|2740.5|2741.5|2740.5|2743|2742.5|2740.5|2739.5|7736
1633431000000|2021-10-05 10:50:00|2741|2741|2739|2738|2742|2741|2739|2738|10399
1633431300000|2021-10-05 10:55:00|2738.5|2738.5|2739|2738|2739|2738.5|2735|2734.5|9450
1633431600000|2021-10-05 11:00:00|2738.5|2737.5|2739.5|2739|2741|2740|2735|2734.5|10377
1633431900000|2021-10-05 11:05:00|2739|2738.5|2742.5|2742|2744|2743|2738.5|2738|34574
1633432200000|2021-10-05 11:10:00|2742|2741.5|2745|2744|2746.5|2745.5|2740.5|2740|12802
1633432500000|2021-10-05 11:15:00|2745.5|2744.5|2747|2746|2747|2746.5|2744.5|2744|13675
1633432800000|2021-10-05 11:20:00|2747.5|2746.5|2743|2742|2751.5|2751|2743|2742|72991
1633433100000|2021-10-05 11:25:00|2743.5|2742.5|2748|2747|2750|2749|2743|2742.5|66600
1633433400000|2021-10-05 11:30:00|2747.5|2747.5|2743|2742.5|2747.5|2747.5|2743|2742|5561
1633433700000|2021-10-05 11:35:00|2742.5|2742|2749.5|2748.5|2749.5|2748.5|2742|2741|8599
1633434000000|2021-10-05 11:40:00|2749|2748|2749|2748.5|2750|2749.5|2745.5|2745|7695
1633434300000|2021-10-05 11:45:00|2749.5|2749|2751|2750.5|2751|2750.5|2748|2747|12134
1633434600000|2021-10-05 11:50:00|2751.5|2751|2754|2753.5|2755|2754|2751.5|2750.5|12037
1633434900000|2021-10-05 11:55:00|2754.5|2754|2754|2753|2755|2754.5|2749.5|2749|18914
1633435200000|2021-10-05 12:00:00|2753|2752.5|2751.5|2750.5|2754|2753|2750.5|2749.5|13492
1633435500000|2021-10-05 12:05:00|2752|2751|2751.5|2750.5|2754|2753.5|2749|2748|18721
1633435800000|2021-10-05 12:10:00|2752|2751|2754|2753|2758|2757|2750.5|2749.5|76078
1633436100000|2021-10-05 12:15:00|2754.5|2753.5|2745|2744|2755|2754|2745|2744|10846
1633436400000|2021-10-05 12:20:00|2745.5|2744.5|2747|2746.5|2747|2746.5|2742|2741|26288
1633436700000|2021-10-05 12:25:00|2746.5|2746|2751|2750|2751|2750.5|2746|2745|6778
1633437000000|2021-10-05 12:30:00|2751.5|2750.5|2751.5|2751|2753|2752.5|2750.5|2750|7465
1633437300000|2021-10-05 12:35:00|2751|2750.5|2751.5|2751|2753|2752|2749.5|2749|23486
1633437600000|2021-10-05 12:40:00|2752|2750.5|2750.5|2749.5|2753.5|2753|2749.5|2749|4480
1633437900000|2021-10-05 12:45:00|2751|2750|2752|2751.5|2754.5|2753.5|2750|2749.5|15784
1633438200000|2021-10-05 12:50:00|2751.5|2751|2749|2748.5|2753|2752|2748.5|2747|80461
1633438500000|2021-10-05 12:55:00|2749.5|2748|2752.5|2752|2754.5|2753.5|2749|2748|19342
1633438800000|2021-10-05 13:00:00|2752|2751.5|2753.5|2752.5|2754|2753|2749.5|2748.5|10372
1633439100000|2021-10-05 13:05:00|2753|2752|2758|2757|2759|2758|2752|2751|27998
1633439400000|2021-10-05 13:10:00|2758.5|2757.5|2756.5|2755.5|2758.5|2758|2754.5|2753.5|11224
1633439700000|2021-10-05 13:15:00|2756|2755|2753.5|2753|2756.5|2756|2752.5|2752|8042
1633440000000|2021-10-05 13:20:00|2753|2752.5|2751.5|2750.5|2755|2754.5|2749|2748|30802
1633440300000|2021-10-05 13:25:00|2751|2751|2754.5|2753.5|2755|2754.5|2749.5|2748.5|10739
1633440600000|2021-10-05 13:30:00|2754|2753|2752.5|2751|2754|2753.5|2743.5|2742.5|46392
1633440900000|2021-10-05 13:35:00|2753|2751.5|2751|2750|2756|2755.5|2744|2742.5|22322
1633441200000|2021-10-05 13:40:00|2751.5|2750.5|2741|2740|2752.5|2751.5|2741|2739.5|21386
1633441500000|2021-10-05 13:45:00|2741.5|2741|2748.5|2747|2749.5|2748.5|2739.5|2738.5|19973
1633441800000|2021-10-05 13:50:00|2748|2747.5|2751.5|2750.5|2752.5|2752|2747|2746|23931
1633442100000|2021-10-05 13:55:00|2752|2751|2745.5|2744.5|2753.5|2753|2743|2742|25559
1633442400000|2021-10-05 14:00:00|2746|2745|2754.5|2754|2756|2755|2746|2745|33615
1633442700000|2021-10-05 14:05:00|2755|2754.5|2754|2753.5|2757|2756|2754|2753|25786
1633443000000|2021-10-05 14:10:00|2754.5|2754|2761.5|2761|2764|2763|2754.5|2753.5|104141
1633443300000|2021-10-05 14:15:00|2762|2761.5|2756.5|2755.5|2764|2763|2756.5|2755.5|32920
1633443600000|2021-10-05 14:20:00|2756|2756|2764.5|2764|2767.5|2766.5|2756|2756|84433
1633443900000|2021-10-05 14:25:00|2765|2764.5|2768|2767|2768|2767.5|2763.5|2763|39387
1633444200000|2021-10-05 14:30:00|2768.5|2767.5|2767|2766|2769|2768.5|2765|2764.5|62143
1633444500000|2021-10-05 14:35:00|2767.5|2766.5|2768|2767|2771|2770.5|2767|2766.5|57455
1633444800000|2021-10-05 14:40:00|2767.5|2767.5|2773.5|2773|2774|2773|2767.5|2766.5|62725
1633445100000|2021-10-05 14:45:00|2774|2773.5|2776.5|2776|2780.5|2780|2773|2772|99846
1633445400000|2021-10-05 14:50:00|2777|2776.5|2777.5|2776.5|2779|2778.5|2773|2772|53688
1633445700000|2021-10-05 14:55:00|2778|2777|2777|2776.5|2779.5|2779|2776|2775|35303
1633446000000|2021-10-05 15:00:00|2777.5|2776|2778|2777.5|2780|2779|2773|2772.5|43133
1633446300000|2021-10-05 15:05:00|2778.5|2778|2787|2786.5|2788|2787|2778|2777.5|79934
1633446600000|2021-10-05 15:10:00|2787.5|2786|2787.5|2787|2788|2787.5|2783.5|2783|46611
1633446900000|2021-10-05 15:15:00|2787|2786.5|2795|2794.5|2797.5|2796.5|2786.5|2786|127306
1633447200000|2021-10-05 15:20:00|2796.5|2795|2797.5|2797|2800|2799|2795.5|2794.5|99144
1633447500000|2021-10-05 15:25:00|2798|2796.5|2798|2797|2799|2798|2795|2794|73175
1633503600000|2021-10-06 07:00:00|2789.5|2789|2778.5|2775.5|2814.5|2812.5|2778|2775|249182
1633503900000|2021-10-06 07:05:00|2779|2775|2786|2783.5|2789|2785.5|2779|2775|22909
1633504200000|2021-10-06 07:10:00|2786.5|2784|2787.5|2786|2792|2790|2780.5|2778.5|23807
1633504500000|2021-10-06 07:15:00|2788|2786.5|2796.5|2795|2796.5|2795.5|2781|2779|17960
1633504800000|2021-10-06 07:20:00|2796|2794.5|2787|2785.5|2796.5|2795.5|2786.5|2785|35747
1633505100000|2021-10-06 07:25:00|2786.5|2786|2784.5|2782.5|2788|2787.5|2776|2775|30235
1633505400000|2021-10-06 07:30:00|2784|2783.5|2784.5|2783|2788.5|2787|2782|2780.5|26003
1633505700000|2021-10-06 07:35:00|2784|2783.5|2773.5|2772.5|2784|2783.5|2769|2768|30281
1633506000000|2021-10-06 07:40:00|2774.5|2773|2776|2775|2777.5|2777|2772|2771|21385
1633506300000|2021-10-06 07:45:00|2775.5|2774.5|2775|2773.5|2780|2779.5|2773.5|2772.5|16919
1633506600000|2021-10-06 07:50:00|2774.5|2773|2776|2775|2776|2775|2769.5|2769|54573
1633506900000|2021-10-06 07:55:00|2775.5|2774.5|2774.5|2773.5|2779|2777.5|2771|2769.5|23955
1633507200000|2021-10-06 08:00:00|2775|2774|2769|2768.5|2775|2774|2769|2768|26474
1633507500000|2021-10-06 08:05:00|2769.5|2769|2757.5|2756.5|2769.5|2769|2757|2756.5|28266
1633507800000|2021-10-06 08:10:00|2758|2757|2763.5|2763|2767.5|2766.5|2756|2754.5|24272
1633508100000|2021-10-06 08:15:00|2763|2762.5|2758|2757|2763.5|2763|2755|2754|27241
1633508400000|2021-10-06 08:20:00|2758.5|2757.5|2756.5|2756|2762|2761|2754.5|2754|25043
1633508700000|2021-10-06 08:25:00|2756|2755.5|2755.5|2754.5|2756.5|2755.5|2749.5|2748.5|40536
1633509000000|2021-10-06 08:30:00|2755|2754|2759|2758.5|2763|2762.5|2753.5|2752.5|35365
1633509300000|2021-10-06 08:35:00|2759.5|2759|2758.5|2757.5|2764.5|2764|2756|2755|22165
1633509600000|2021-10-06 08:40:00|2758|2757|2763|2762|2763.5|2763|2754.5|2753.5|21552
1633509900000|2021-10-06 08:45:00|2763.5|2762.5|2757.5|2756.5|2764|2763.5|2757|2755.5|21069
1633510200000|2021-10-06 08:50:00|2758|2757|2748|2746.5|2759.5|2758.5|2747.5|2746.5|42838
1633510500000|2021-10-06 08:55:00|2748.5|2747|2751|2750|2752|2751.5|2747.5|2746|26043
1633510800000|2021-10-06 09:00:00|2750|2749.5|2747|2746|2750.5|2750|2744|2743|10063
1633511100000|2021-10-06 09:05:00|2746.5|2745.5|2744|2743|2747|2746.5|2739.5|2738|34801
1633511400000|2021-10-06 09:10:00|2743.5|2742|2739.5|2738.5|2743.5|2742.5|2736|2735.5|19516
1633511700000|2021-10-06 09:15:00|2740|2739|2728|2727|2740|2739|2727.5|2726.5|30355
1633512000000|2021-10-06 09:20:00|2727.5|2726.5|2723|2721.5|2727.5|2727|2718|2717|35778
1633512300000|2021-10-06 09:25:00|2722.5|2721|2725.5|2724.5|2728.5|2727.5|2722|2721|36640
1633512600000|2021-10-06 09:30:00|2725|2724|2733.5|2732.5|2733.5|2733|2724|2723|42601
1633512900000|2021-10-06 09:35:00|2733|2732|2728|2727|2733.5|2732.5|2724|2723.5|31211
1633513200000|2021-10-06 09:40:00|2728.5|2727.5|2724.5|2723.5|2730.5|2730|2724|2723.5|19422
1633513500000|2021-10-06 09:45:00|2724|2723|2725.5|2724.5|2725.5|2725|2721|2720|10979
1633513800000|2021-10-06 09:50:00|2725|2725|2722|2721|2728|2727.5|2717.5|2716.5|30159
1633514100000|2021-10-06 09:55:00|2721.5|2721.5|2724|2722.5|2724|2723|2715|2714.5|24847
1633514400000|2021-10-06 10:00:00|2724.5|2723|2731.5|2730.5|2732.5|2732|2723.5|2722.5|26895
1633514700000|2021-10-06 10:05:00|2731|2730|2729.5|2728.5|2733|2732.5|2728.5|2727.5|16162
1633515000000|2021-10-06 10:10:00|2729|2728|2732.5|2732|2734.5|2734|2728|2727.5|20242
1633515300000|2021-10-06 10:15:00|2732|2731.5|2741.5|2740.5|2741.5|2741|2731|2730|9710
1633515600000|2021-10-06 10:20:00|2741|2741|2730.5|2729.5|2741|2741|2727.5|2726.5|14777
1633515900000|2021-10-06 10:25:00|2730|2729|2730|2729|2733.5|2733|2729|2728|8898
1633516200000|2021-10-06 10:30:00|2729.5|2729.5|2730|2729|2731|2730|2726|2725.5|16643
1633516500000|2021-10-06 10:35:00|2729.5|2728.5|2725|2724|2729.5|2728.5|2721.5|2721|13039
1633516800000|2021-10-06 10:40:00|2725.5|2724.5|2724.5|2723.5|2729.5|2729|2723|2722|16521
1633517100000|2021-10-06 10:45:00|2725|2724|2726|2725.5|2727|2726.5|2723|2722|8907
1633517400000|2021-10-06 10:50:00|2725.5|2725|2726|2725.5|2726.5|2726|2721|2720|20736
1633517700000|2021-10-06 10:55:00|2725.5|2725|2727|2726|2727.5|2726.5|2721|2720|11354
1633518000000|2021-10-06 11:00:00|2727.5|2726.5|2722.5|2722|2731|2730|2721|2720.5|26121
1633518300000|2021-10-06 11:05:00|2723|2722.5|2725.5|2725|2726|2725.5|2722|2721|11961
1633518600000|2021-10-06 11:10:00|2726|2724.5|2731|2730|2732.5|2732|2725.5|2724.5|39052
1633518900000|2021-10-06 11:15:00|2731.5|2730.5|2733|2732|2735.5|2735|2730.5|2729.5|12581
1633519200000|2021-10-06 11:20:00|2733.5|2732.5|2733|2732|2735|2734.5|2731.5|2731|7932
1633519500000|2021-10-06 11:25:00|2732.5|2731.5|2738.5|2737.5|2738.5|2737.5|2731.5|2730.5|10551
1633519800000|2021-10-06 11:30:00|2738|2738|2735.5|2734.5|2739.5|2739|2734.5|2734|4139
1633520100000|2021-10-06 11:35:00|2736|2735|2734|2733.5|2737.5|2737|2731.5|2730.5|18102
1633520400000|2021-10-06 11:40:00|2734.5|2733|2735.5|2734.5|2737.5|2737|2731.5|2731|25737
1633520700000|2021-10-06 11:45:00|2736|2735|2735.5|2735|2737|2736.5|2732.5|2731.5|20282
1633521000000|2021-10-06 11:50:00|2736|2734.5|2736.5|2735.5|2739|2738.5|2732.5|2732|20288
1633521300000|2021-10-06 11:55:00|2737.5|2736|2739.5|2738.5|2740|2739|2735.5|2734.5|10811
1633521600000|2021-10-06 12:00:00|2739|2738|2743.5|2743|2743.5|2743|2737.5|2736.5|8878
1633521900000|2021-10-06 12:05:00|2743|2742.5|2741|2740.5|2743|2742.5|2737|2736.5|15280
1633522200000|2021-10-06 12:10:00|2741.5|2740|2746.5|2745.5|2748.5|2747.5|2741.5|2740|14787
1633522500000|2021-10-06 12:15:00|2747|2746|2750.5|2749.5|2750.5|2750|2744.5|2743.5|18889
1633522800000|2021-10-06 12:20:00|2751|2750|2763|2762|2763|2762|2748.5|2747.5|18022
1633523100000|2021-10-06 12:25:00|2762.5|2761.5|2774.5|2773.5|2777|2776|2762|2761|32117
1633523400000|2021-10-06 12:30:00|2773.5|2773|2767.5|2766.5|2774.5|2774|2766.5|2765.5|21964
1633523700000|2021-10-06 12:35:00|2768|2767|2769|2768|2771|2770|2764.5|2764|13167
1633524000000|2021-10-06 12:40:00|2769.5|2768.5|2767.5|2766.5|2772|2771|2764.5|2764|31657
1633524300000|2021-10-06 12:45:00|2768|2767|2766|2765|2770.5|2770|2764.5|2764|23143
1633524600000|2021-10-06 12:50:00|2766.5|2765.5|2763.5|2763|2767.5|2767|2760|2758.5|29515
1633524900000|2021-10-06 12:55:00|2764|2763.5|2765|2764|2768.5|2767.5|2762.5|2762|11811
1633525200000|2021-10-06 13:00:00|2765.5|2764.5|2765|2764|2767.5|2767|2761|2760.5|14195
1633525500000|2021-10-06 13:05:00|2764.5|2763.5|2761|2760.5|2766|2765|2758|2757.5|10865
1633525800000|2021-10-06 13:10:00|2761.5|2761|2764|2763|2765.5|2765|2761|2760|9395
1633526100000|2021-10-06 13:15:00|2763.5|2762.5|2763.5|2763|2763.5|2763|2759|2758.5|7252
1633526400000|2021-10-06 13:20:00|2764|2763.5|2766.5|2765.5|2768.5|2767.5|2761.5|2761|15878
1633526700000|2021-10-06 13:25:00|2766|2766|2766.5|2765.5|2769.5|2768|2763|2762|25330
1633527000000|2021-10-06 13:30:00|2767|2766|2784.5|2783.5|2785|2784|2763.5|2762.5|47351
1633527300000|2021-10-06 13:35:00|2785|2784|2780|2779|2788|2786.5|2777|2776|24391
1633527600000|2021-10-06 13:40:00|2780.5|2779.5|2782|2781|2782.5|2781.5|2773.5|2772.5|27764
1633527900000|2021-10-06 13:45:00|2781.5|2780.5|2776.5|2775.5|2788|2787.5|2774|2773.5|23072
1633528200000|2021-10-06 13:50:00|2776|2775|2774|2772.5|2776.5|2775.5|2768.5|2767.5|22355
1633528500000|2021-10-06 13:55:00|2774.5|2773|2768|2767|2774.5|2773.5|2763.5|2762.5|19045
1633528800000|2021-10-06 14:00:00|2767.5|2766.5|2768.5|2767.5|2769|2768|2755|2753.5|27096
1633529100000|2021-10-06 14:05:00|2768|2767|2770|2769.5|2772|2771|2762|2761|24364
1633529400000|2021-10-06 14:10:00|2769.5|2769|2777|2776|2777|2776|2766|2765|20723
1633529700000|2021-10-06 14:15:00|2776.5|2775.5|2761.5|2761|2776.5|2775.5|2760.5|2759.5|25281
1633530000000|2021-10-06 14:20:00|2761|2760.5|2765.5|2765|2765.5|2765|2758.5|2757.5|36182
1633530300000|2021-10-06 14:25:00|2766|2764.5|2756|2754.5|2770|2769|2755|2754|19348
1633530600000|2021-10-06 14:30:00|2755.5|2754|2757.5|2756.5|2762.5|2761.5|2754.5|2753.5|14162
1633530900000|2021-10-06 14:35:00|2758|2757|2753.5|2753|2759.5|2758.5|2747.5|2746|29817
1633531200000|2021-10-06 14:40:00|2754|2752.5|2751.5|2750.5|2759|2758|2750.5|2749.5|16334
1633531500000|2021-10-06 14:45:00|2752|2751|2750.5|2749.5|2754.5|2753.5|2744|2743.5|19219
1633531800000|2021-10-06 14:50:00|2750|2750|2759|2758|2759|2758|2741.5|2740.5|50309
1633532100000|2021-10-06 14:55:00|2759.5|2758.5|2763.5|2763|2764.5|2763.5|2755.5|2754.5|30623
1633532400000|2021-10-06 15:00:00|2763|2762.5|2774|2773.5|2774.5|2773.5|2761|2760|40903
1633532700000|2021-10-06 15:05:00|2773.5|2773|2767|2766.5|2774|2773.5|2764|2763|19280
1633533000000|2021-10-06 15:10:00|2766.5|2765.5|2767|2765.5|2767|2766|2763|2761.5|3216
1633533300000|2021-10-06 15:15:00|2766.5|2765|2770.5|2769|2772.5|2771.5|2765.5|2764.5|2749
1633533600000|2021-10-06 15:20:00|2770|2769.5|2764.5|2763|2771|2770|2762|2760.5|3900
1633533900000|2021-10-06 15:25:00|2764|2762|2765.5|2764|2771|2769.5|2763.5|2762|7324
1633590000000|2021-10-07 07:00:00|2800|2790.5|2794.5|2792|2800.5|2799|2788.5|2786.5|145693
1633590300000|2021-10-07 07:05:00|2794|2791.5|2788.5|2786|2800.5|2799.5|2787|2785.5|101547
1633590600000|2021-10-07 07:10:00|2789|2786.5|2786.5|2785|2799|2797|2784|2783|31880
1633590900000|2021-10-07 07:15:00|2787|2785.5|2774|2772.5|2789.5|2787.5|2772.5|2771.5|34410
1633591200000|2021-10-07 07:20:00|2774.5|2773|2780|2779|2788|2786.5|2774|2773|35542
1633591500000|2021-10-07 07:25:00|2779.5|2778.5|2778.5|2776.5|2782.5|2780.5|2772|2770.5|13227
1633591800000|2021-10-07 07:30:00|2778|2777|2777.5|2776.5|2782.5|2781|2776.5|2775|9086
1633592100000|2021-10-07 07:35:00|2777|2776|2782|2781|2784|2782.5|2777|2775.5|8656
1633592400000|2021-10-07 07:40:00|2781.5|2780.5|2769|2768|2781.5|2781|2768|2767.5|17393
1633592700000|2021-10-07 07:45:00|2768.5|2768.5|2764.5|2763|2770.5|2770|2761.5|2760.5|26741
1633593000000|2021-10-07 07:50:00|2764|2763.5|2760|2759|2769|2768.5|2756.5|2755.5|29064
1633593300000|2021-10-07 07:55:00|2760.5|2759.5|2763.5|2763|2766|2765|2754.5|2754|20269
1633593600000|2021-10-07 08:00:00|2764|2762.5|2763|2762.5|2766|2764.5|2759|2758|25781
1633593900000|2021-10-07 08:05:00|2762.5|2762|2763.5|2762.5|2768|2767|2762|2760.5|19650
1633594200000|2021-10-07 08:10:00|2763|2762|2762|2761.5|2763|2762.5|2759|2758.5|12983
1633594500000|2021-10-07 08:15:00|2761.5|2761|2761|2760|2765|2764|2759.5|2758.5|6465
1633594800000|2021-10-07 08:20:00|2760.5|2759.5|2759.5|2758.5|2762|2761|2755|2754.5|20188
1633595100000|2021-10-07 08:25:00|2759|2758|2764|2763.5|2764|2763.5|2756|2755|18671
1633595400000|2021-10-07 08:30:00|2764.5|2764|2770.5|2770|2771|2770|2762|2761.5|7266
1633595700000|2021-10-07 08:35:00|2771|2770.5|2776|2775|2779.5|2779|2771|2770.5|13463
1633596000000|2021-10-07 08:40:00|2776.5|2775.5|2780|2779.5|2780|2779.5|2775.5|2774.5|12737
1633596300000|2021-10-07 08:45:00|2779.5|2779|2778.5|2777.5|2784|2783.5|2778|2777.5|14401
1633596600000|2021-10-07 08:50:00|2778|2778|2784.5|2783.5|2786.5|2785.5|2776.5|2775.5|22396
1633596900000|2021-10-07 08:55:00|2785|2784|2784|2783|2786|2785.5|2781.5|2780.5|9887
1633597200000|2021-10-07 09:00:00|2784.5|2783.5|2784.5|2784|2787|2786.5|2783|2782|10274
1633597500000|2021-10-07 09:05:00|2785|2784.5|2790.5|2789.5|2792.5|2791.5|2784|2783.5|19671
1633597800000|2021-10-07 09:10:00|2790|2790|2790.5|2789.5|2791.5|2791|2786.5|2786|14804
1633598100000|2021-10-07 09:15:00|2790|2789|2793|2792|2796.5|2795.5|2788.5|2788|26050
1633598400000|2021-10-07 09:20:00|2792.5|2792.5|2797|2796|2800.5|2800|2790|2789|79669
1633598700000|2021-10-07 09:25:00|2796.5|2796.5|2793|2792|2798|2797.5|2791|2790|12804
1633599000000|2021-10-07 09:30:00|2792.5|2791.5|2795.5|2795|2795.5|2795|2791.5|2791|11242
1633599300000|2021-10-07 09:35:00|2795|2794.5|2795.5|2795|2797.5|2797|2794.5|2794|11559
1633599600000|2021-10-07 09:40:00|2795|2794.5|2793|2792.5|2796.5|2796|2789.5|2788.5|14505
1633599900000|2021-10-07 09:45:00|2793.5|2792|2787.5|2787|2795|2794.5|2787.5|2786.5|12240
1633600200000|2021-10-07 09:50:00|2787|2786.5|2795|2794.5|2795|2794.5|2787|2786|18182
1633600500000|2021-10-07 09:55:00|2795.5|2795|2796|2795.5|2796.5|2796|2793|2792.5|17282
1633600800000|2021-10-07 10:00:00|2796.5|2796|2798|2797|2799.5|2799|2795.5|2794.5|11688
1633601100000|2021-10-07 10:05:00|2797.5|2797.5|2801.5|2800.5|2802|2801|2797.5|2797|38172
1633601400000|2021-10-07 10:10:00|2801|2801|2803|2802|2803|2802.5|2798.5|2797.5|15711
1633601700000|2021-10-07 10:15:00|2802.5|2801.5|2805|2804.5|2807|2806|2801|2800|22452
1633602000000|2021-10-07 10:20:00|2804.5|2804|2808|2807.5|2809|2808.5|2804.5|2803.5|24969
1633602300000|2021-10-07 10:25:00|2808.5|2807|2806|2805|2808.5|2807.5|2804.5|2804|7913
1633602600000|2021-10-07 10:30:00|2806.5|2805.5|2809|2808.5|2810.5|2809.5|2806.5|2805.5|42078
1633602900000|2021-10-07 10:35:00|2809.5|2809|2808|2807.5|2809.5|2809|2806|2805|19366
1633603200000|2021-10-07 10:40:00|2808.5|2808|2807.5|2807|2810.5|2809.5|2805.5|2804.5|126339
1633603500000|2021-10-07 10:45:00|2808|2807.5|2813|2812|2814|2813|2807.5|2807.5|121008
1633603800000|2021-10-07 10:50:00|2812.5|2812.5|2819.5|2818.5|2819.5|2818.5|2811|2810|103171
1633604100000|2021-10-07 10:55:00|2819|2818|2819|2818.5|2820.5|2819.5|2817.5|2817|120416
1633604400000|2021-10-07 11:00:00|2818.5|2818|2818|2817.5|2820.5|2819.5|2816|2815.5|22935
1633604700000|2021-10-07 11:05:00|2818.5|2818|2819|2818|2820.5|2819.5|2817|2816.5|29184
1633605000000|2021-10-07 11:10:00|2818.5|2818.5|2818|2817|2820|2819.5|2814.5|2813.5|31444
1633605300000|2021-10-07 11:15:00|2818.5|2817.5|2819.5|2819|2820.5|2819.5|2817|2816|73127
1633605600000|2021-10-07 11:20:00|2820|2819.5|2824|2823|2826.5|2825.5|2819.5|2819|66718
1633605900000|2021-10-07 11:25:00|2824.5|2823.5|2826.5|2825.5|2829|2828.5|2824.5|2823.5|33556
1633606200000|2021-10-07 11:30:00|2826|2826|2825|2824|2829.5|2829|2824.5|2824|17796
1633606500000|2021-10-07 11:35:00|2824.5|2824.5|2827.5|2826.5|2829.5|2829|2824.5|2824|11037
1633606800000|2021-10-07 11:40:00|2828|2827|2824.5|2824|2828.5|2827.5|2823.5|2822.5|41550
1633607100000|2021-10-07 11:45:00|2825|2824.5|2823.5|2822.5|2827.5|2827|2822.5|2822|33365
1633607400000|2021-10-07 11:50:00|2824|2823|2813.5|2813|2824|2823.5|2813.5|2812.5|33169
1633607700000|2021-10-07 11:55:00|2814|2813.5|2816.5|2816|2818.5|2818|2813|2812|28052
1633608000000|2021-10-07 12:00:00|2817|2816.5|2819.5|2818.5|2821|2820|2813.5|2812.5|15149
1633608300000|2021-10-07 12:05:00|2820|2819|2820.5|2820|2823|2822|2819.5|2819|6945
1633608600000|2021-10-07 12:10:00|2821|2820.5|2820.5|2819.5|2822|2821.5|2818.5|2818|11956
1633608900000|2021-10-07 12:15:00|2820|2820|2822.5|2822|2823|2822|2819.5|2818.5|9964
1633609200000|2021-10-07 12:20:00|2823|2822.5|2828|2827.5|2828|2827.5|2822.5|2822|20798
1633609500000|2021-10-07 12:25:00|2828.5|2828|2823.5|2822.5|2830|2829|2823.5|2822.5|36735
1633609800000|2021-10-07 12:30:00|2823|2822|2826|2825|2827.5|2826.5|2823|2822|28352
1633610100000|2021-10-07 12:35:00|2826.5|2825.5|2822.5|2822|2826.5|2826|2822|2821.5|14624
1633610400000|2021-10-07 12:40:00|2822|2821.5|2825.5|2825|2827|2826|2822|2821|21888
1633610700000|2021-10-07 12:45:00|2825|2824.5|2827|2826.5|2828|2827.5|2824.5|2824|19925
1633611000000|2021-10-07 12:50:00|2827.5|2827|2827|2826.5|2829.5|2829|2826|2825.5|23048
1633611300000|2021-10-07 12:55:00|2827.5|2827|2829.5|2829|2829.5|2829|2827.5|2827|16083
1633611600000|2021-10-07 13:00:00|2830|2829.5|2833.5|2833|2835|2834.5|2829.5|2829|44358
1633611900000|2021-10-07 13:05:00|2833|2832.5|2834|2833.5|2837|2836.5|2833|2832|16846
1633612200000|2021-10-07 13:10:00|2833.5|2833|2827.5|2827|2834.5|2833.5|2827.5|2827|23127
1633612500000|2021-10-07 13:15:00|2828|2827.5|2831|2830.5|2832.5|2832|2826|2825|28927
1633612800000|2021-10-07 13:20:00|2831.5|2831|2831.5|2831|2832|2831.5|2829.5|2829|15026
1633613100000|2021-10-07 13:25:00|2831|2830.5|2825.5|2825|2833|2832|2825.5|2824.5|22347
1633613400000|2021-10-07 13:30:00|2826|2825.5|2819.5|2818.5|2834|2833|2819.5|2818.5|47972
1633613700000|2021-10-07 13:35:00|2819|2818|2827.5|2826.5|2827.5|2826.5|2817|2816|31716
1633614000000|2021-10-07 13:40:00|2828|2827|2825.5|2824.5|2829.5|2828.5|2822|2821|23619
1633614300000|2021-10-07 13:45:00|2826|2825|2826|2825|2826.5|2825.5|2816|2814.5|21111
1633614600000|2021-10-07 13:50:00|2825.5|2825.5|2830|2829|2831.5|2830.5|2825|2824.5|18384
1633614900000|2021-10-07 13:55:00|2829.5|2829.5|2833|2832|2834.5|2834|2829|2828|21962
1633615200000|2021-10-07 14:00:00|2832.5|2832.5|2834.5|2833.5|2836|2835.5|2832|2831.5|24353
1633615500000|2021-10-07 14:05:00|2834|2834|2833|2832|2836|2835|2830.5|2830|32963
1633615800000|2021-10-07 14:10:00|2833.5|2832.5|2836.5|2835.5|2838|2837|2832|2831|43624
1633616100000|2021-10-07 14:15:00|2835|2834.5|2839|2838|2839.5|2839|2833.5|2833|55788
1633616400000|2021-10-07 14:20:00|2838.5|2838.5|2840|2839|2842.5|2841.5|2838.5|2838|77807
1633616700000|2021-10-07 14:25:00|2840.5|2839.5|2849.5|2849|2850|2849|2839.5|2839|44237
1633617000000|2021-10-07 14:30:00|2850|2849.5|2846|2845.5|2850.5|2849.5|2842.5|2841.5|110057
1633617300000|2021-10-07 14:35:00|2846.5|2846|2838|2837|2849.5|2848.5|2837|2836.5|26288
1633617600000|2021-10-07 14:40:00|2837.5|2836|2837|2836|2840|2839|2836|2835.5|38879
1633617900000|2021-10-07 14:45:00|2837.5|2836.5|2844|2843.5|2844.5|2843.5|2837.5|2836.5|17618
1633618200000|2021-10-07 14:50:00|2843.5|2843|2842.5|2841.5|2845|2844|2842|2841.5|32025
1633618500000|2021-10-07 14:55:00|2842|2841|2840.5|2840|2845|2844.5|2839|2838|44680
1633618800000|2021-10-07 15:00:00|2841|2840.5|2837|2836.5|2841|2840.5|2834.5|2834|30677
1633619100000|2021-10-07 15:05:00|2837.5|2837|2838|2837|2839.5|2839|2834.5|2834|36029
1633619400000|2021-10-07 15:10:00|2837.5|2836.5|2833|2832.5|2838|2836.5|2833|2832|26119
1633619700000|2021-10-07 15:15:00|2833.5|2832|2827.5|2827|2833.5|2832.5|2826|2824.5|38276
1633620000000|2021-10-07 15:20:00|2828.5|2827.5|2831|2830|2831.5|2831|2828|2827|31612
1633620300000|2021-10-07 15:25:00|2830.5|2830.5|2832|2831.5|2832|2831.5|2827.5|2827|67775
1633676400000|2021-10-08 07:00:00|2830.5|2828|2840|2838|2843.5|2840|2826|2819.5|96707
1633676700000|2021-10-08 07:05:00|2838|2837.5|2841|2838.5|2849|2847|2836.5|2835|13157
1633677000000|2021-10-08 07:10:00|2841.5|2839|2846.5|2845|2848|2847|2840|2838.5|14536
1633677300000|2021-10-08 07:15:00|2846|2845.5|2850|2849|2850|2849.5|2842|2841|41701
1633677600000|2021-10-08 07:20:00|2849.5|2848.5|2849|2848|2851|2849.5|2845.5|2844.5|58838
1633677900000|2021-10-08 07:25:00|2849.5|2848.5|2847|2846|2853.5|2853|2846|2845.5|143149
1633678200000|2021-10-08 07:30:00|2846.5|2846.5|2843.5|2843|2851.5|2850.5|2843|2842.5|17583
1633678500000|2021-10-08 07:35:00|2844|2843.5|2843|2842|2846|2844.5|2838|2837|12265
1633678800000|2021-10-08 07:40:00|2843.5|2842.5|2844.5|2843.5|2847.5|2846|2842|2841|8444
1633679100000|2021-10-08 07:45:00|2844|2843|2839|2838|2844.5|2843.5|2836|2835|21855
1633679400000|2021-10-08 07:50:00|2838.5|2837.5|2841.5|2841|2846|2845|2838|2837|24358
1633679700000|2021-10-08 07:55:00|2842|2841.5|2845|2844|2847.5|2846.5|2841.5|2840.5|12128
1633680000000|2021-10-08 08:00:00|2844.5|2843.5|2846.5|2846|2848.5|2848|2843|2842.5|9745
1633680300000|2021-10-08 08:05:00|2847|2846.5|2853|2852.5|2853|2852.5|2847|2846.5|16263
1633680600000|2021-10-08 08:10:00|2853.5|2853|2847|2846|2854.5|2853.5|2847|2846|24405
1633680900000|2021-10-08 08:15:00|2847.5|2845.5|2847|2846.5|2848.5|2847|2844|2843.5|5127
1633681200000|2021-10-08 08:20:00|2847.5|2847|2850|2849|2852|2851|2846.5|2846|9597
1633681500000|2021-10-08 08:25:00|2849.5|2848.5|2848.5|2847|2850|2849.5|2846|2845|8162
1633681800000|2021-10-08 08:30:00|2848|2847.5|2848|2847|2850|2849|2844.5|2844|9322
1633682100000|2021-10-08 08:35:00|2847.5|2846.5|2848.5|2848|2849|2848.5|2845|2844.5|5839
1633682400000|2021-10-08 08:40:00|2848|2847.5|2847|2846|2850|2849|2845.5|2845|11471
1633682700000|2021-10-08 08:45:00|2846.5|2846.5|2844.5|2844|2849|2848.5|2844.5|2843.5|18109
1633683000000|2021-10-08 08:50:00|2844|2843.5|2832.5|2831.5|2844|2843.5|2832|2831|14861
1633683300000|2021-10-08 08:55:00|2832|2832|2831.5|2831|2833.5|2832.5|2829.5|2828.5|8336
1633683600000|2021-10-08 09:00:00|2832|2830.5|2832|2831|2833.5|2832.5|2828.5|2827.5|6302
1633683900000|2021-10-08 09:05:00|2832.5|2831.5|2832|2831|2833.5|2833|2830.5|2830|4327
1633684200000|2021-10-08 09:10:00|2831.5|2830.5|2832.5|2832|2834|2833|2828|2827|8462
1633684500000|2021-10-08 09:15:00|2833|2831.5|2829.5|2829|2833.5|2833|2829|2828|7505
1633684800000|2021-10-08 09:20:00|2830|2829.5|2829.5|2828.5|2832.5|2831.5|2828.5|2827.5|4901
1633685100000|2021-10-08 09:25:00|2829|2828|2826|2825.5|2831.5|2831|2825|2824.5|6662
1633685400000|2021-10-08 09:30:00|2826.5|2826|2824.5|2823.5|2827|2826|2822|2821|8931
1633685700000|2021-10-08 09:35:00|2824|2823|2816.5|2816|2824|2823.5|2816.5|2815.5|23757
1633686000000|2021-10-08 09:40:00|2816|2815.5|2818|2817|2820|2819.5|2816|2815|9118
1633686300000|2021-10-08 09:45:00|2817.5|2816.5|2819|2818.5|2820|2819.5|2815.5|2815|15233
1633686600000|2021-10-08 09:50:00|2819.5|2819|2820|2819|2820|2819.5|2817.5|2816.5|7877
1633686900000|2021-10-08 09:55:00|2820.5|2819.5|2815.5|2815|2822|2821|2815.5|2814.5|12937
1633687200000|2021-10-08 10:00:00|2815|2814.5|2818.5|2817.5|2819|2818.5|2813|2812|17416
1633687500000|2021-10-08 10:05:00|2819|2818|2817.5|2817|2819|2818|2816.5|2816|6494
1633687800000|2021-10-08 10:10:00|2817|2816.5|2817.5|2816.5|2818.5|2818|2817|2816|3368
1633688100000|2021-10-08 10:15:00|2817|2816|2820.5|2820|2821|2820.5|2816.5|2816|17598
1633688400000|2021-10-08 10:20:00|2821|2819.5|2818.5|2818|2821.5|2821|2817.5|2817|15380
1633688700000|2021-10-08 10:25:00|2819|2818.5|2825|2824.5|2826|2825|2818.5|2818|14240
1633689000000|2021-10-08 10:30:00|2824.5|2824|2822.5|2822|2826|2825|2821.5|2820.5|22963
1633689300000|2021-10-08 10:35:00|2822|2821.5|2817|2816.5|2822.5|2822|2817|2816|15860
1633689600000|2021-10-08 10:40:00|2817.5|2817|2814|2813.5|2817.5|2817|2814|2813.5|11616
1633689900000|2021-10-08 10:45:00|2814.5|2814|2813|2812.5|2815.5|2815|2812|2811|10668
1633690200000|2021-10-08 10:50:00|2812.5|2812|2814.5|2814|2815|2814.5|2811|2810.5|9163
1633690500000|2021-10-08 10:55:00|2815|2814.5|2812|2811|2815.5|2814.5|2811.5|2810.5|10995
1633690800000|2021-10-08 11:00:00|2812.5|2811.5|2813.5|2813|2815.5|2814.5|2811.5|2811|12920
1633691100000|2021-10-08 11:05:00|2814|2813.5|2814|2813.5|2815|2814.5|2812.5|2812|7535
1633691400000|2021-10-08 11:10:00|2813.5|2813|2815|2814|2815.5|2814.5|2813|2812.5|3786
1633691700000|2021-10-08 11:15:00|2814.5|2814.5|2818|2817.5|2818.5|2818|2814.5|2814|8350
1633692000000|2021-10-08 11:20:00|2817.5|2817|2816.5|2816|2818.5|2817.5|2816|2815.5|7265
1633692300000|2021-10-08 11:25:00|2816|2815.5|2816.5|2815.5|2818|2817.5|2815.5|2815|9046
1633692600000|2021-10-08 11:30:00|2816|2816|2816|2815|2817.5|2817|2815.5|2815|3957
1633692900000|2021-10-08 11:35:00|2815.5|2814.5|2818|2817|2818|2817.5|2815|2814|11633
1633693200000|2021-10-08 11:40:00|2817.5|2817.5|2820|2819.5|2820.5|2820|2817.5|2817|15958
1633693500000|2021-10-08 11:45:00|2820.5|2820|2820|2819.5|2822.5|2822|2819.5|2819|7876
1633693800000|2021-10-08 11:50:00|2820.5|2820|2824|2823|2824.5|2824|2820.5|2820|5178
1633694100000|2021-10-08 11:55:00|2824.5|2823.5|2823.5|2823|2825.5|2825|2822|2821.5|9535
1633694400000|2021-10-08 12:00:00|2824|2823.5|2825.5|2825|2827.5|2826.5|2823.5|2823|6539
1633694700000|2021-10-08 12:05:00|2825|2824.5|2825.5|2824.5|2826.5|2826|2824|2823|5235
1633695000000|2021-10-08 12:10:00|2825|2825|2820|2819|2825.5|2825|2818|2817.5|22625
1633695300000|2021-10-08 12:15:00|2819.5|2818.5|2818|2817|2820|2819|2817.5|2816.5|12061
1633695600000|2021-10-08 12:20:00|2817.5|2816.5|2815.5|2814.5|2819|2818.5|2814.5|2814|13863
1633695900000|2021-10-08 12:25:00|2815|2814|2814|2813|2815.5|2814.5|2811.5|2811|16366
1633696200000|2021-10-08 12:30:00|2813|2811.5|2804.5|2803.5|2817.5|2816|2798.5|2797|56137
1633696500000|2021-10-08 12:35:00|2804|2803|2802|2800.5|2807|2805.5|2794.5|2794|27093
1633696800000|2021-10-08 12:40:00|2801.5|2800|2799.5|2799|2806|2805|2797.5|2796|13436
1633697100000|2021-10-08 12:45:00|2800|2798.5|2809|2808|2810|2809.5|2798.5|2797.5|18533
1633697400000|2021-10-08 12:50:00|2808.5|2807.5|2811.5|2810.5|2812.5|2811.5|2807.5|2806.5|15166
1633697700000|2021-10-08 12:55:00|2811|2811|2812.5|2811.5|2814|2813|2808.5|2807.5|13863
1633698000000|2021-10-08 13:00:00|2812|2811|2817|2816|2817.5|2816.5|2810|2809|25507
1633698300000|2021-10-08 13:05:00|2816.5|2815.5|2817.5|2817|2819.5|2818.5|2816|2815|20734
1633698600000|2021-10-08 13:10:00|2820|2817.5|2823|2822|2823.5|2822.5|2818.5|2817.5|32575
1633698900000|2021-10-08 13:15:00|2822.5|2821.5|2824|2823.5|2826|2825|2819.5|2818.5|8290
1633699200000|2021-10-08 13:20:00|2823.5|2823|2823|2822.5|2824|2823.5|2821|2820|8265
1633699500000|2021-10-08 13:25:00|2822.5|2822|2818.5|2817.5|2824.5|2824|2817.5|2817|18848
1633699800000|2021-10-08 13:30:00|2819|2818|2812.5|2811|2826|2825|2812|2811|0
1633700100000|2021-10-08 13:35:00|2813|2811.5|2817|2816.5|2817.5|2816.5|2805|2804.5|0
1633700400000|2021-10-08 13:40:00|2817.5|2817|2818|2817|2819|2818|2815|2814|0
1633700700000|2021-10-08 13:45:00|2818.5|2817.5|2823|2822|2823.5|2822.5|2817.5|2816.5|20658
1633701000000|2021-10-08 13:50:00|2822.5|2821.5|2824|2823|2824.5|2823.5|2817.5|2816.5|19825
1633701300000|2021-10-08 13:55:00|2823.5|2822.5|2828|2827|2831|2830.5|2823.5|2822|33235
1633701600000|2021-10-08 14:00:00|2828.5|2827.5|2833|2832.5|2833.5|2833|2828|2827|16874
1633701900000|2021-10-08 14:05:00|2832.5|2832|2829|2828|2833.5|2833|2828|2827|46579
1633702200000|2021-10-08 14:10:00|2829.5|2828.5|2830|2829|2834|2833|2826.5|2825.5|45119
1633702500000|2021-10-08 14:15:00|2829.5|2828.5|2825.5|2824.5|2830|2829|2822|2821|43925
1633702800000|2021-10-08 14:20:00|2824.5|2824|2824.5|2823.5|2825.5|2824.5|2821.5|2820|29160
1633703100000|2021-10-08 14:25:00|2825|2824|2825.5|2824.5|2828.5|2827.5|2823.5|2823|10483
1633703400000|2021-10-08 14:30:00|2826|2825|2832.5|2831.5|2834|2832.5|2826|2825|9706
1633703700000|2021-10-08 14:35:00|2832|2832|2831.5|2830.5|2833|2832|2829.5|2828.5|15088
1633704000000|2021-10-08 14:40:00|2832|2831|2825|2824|2833|2832.5|2823|2822|18694
1633704300000|2021-10-08 14:45:00|2824.5|2824.5|2823|2822|2825.5|2825|2819.5|2818.5|21091
1633704600000|2021-10-08 14:50:00|2822.5|2822.5|2821.5|2820.5|2822.5|2822.5|2818.5|2818|20964
1633704900000|2021-10-08 14:55:00|2821|2820|2820|2819.5|2822|2821.5|2818.5|2817.5|6622
1633705200000|2021-10-08 15:00:00|2820.5|2820|2818.5|2818|2822|2821|2818.5|2818|5897
1633705500000|2021-10-08 15:05:00|2819|2818.5|2820|2819.5|2821|2820|2818|2817|8671
1633705800000|2021-10-08 15:10:00|2820.5|2819|2825|2824|2825|2824.5|2819.5|2819|13863
1633706100000|2021-10-08 15:15:00|2824.5|2823.5|2824.5|2824|2825.5|2824.5|2821.5|2820.5|31599
1633706400000|2021-10-08 15:20:00|2825|2824.5|2823|2822|2826.5|2825.5|2822.5|2821.5|21867
1633706700000|2021-10-08 15:25:00|2822.5|2822.5|2822|2821|2824|2823|2820|2819.5|40103
1633935600000|2021-10-11 07:00:00|2830|2826.5|2836|2833.5|2837.5|2834|2822|2820|60356
1633935900000|2021-10-11 07:05:00|2835.5|2833|2849|2847|2849|2848|2833.5|2830.5|17143
1633936200000|2021-10-11 07:10:00|2848.5|2846.5|2849|2847.5|2851.5|2851|2842.5|2841|31767
1633936500000|2021-10-11 07:15:00|2850|2848|2855|2854.5|2856|2855|2848.5|2846.5|14307
1633936800000|2021-10-11 07:20:00|2856|2855|2849|2848|2858|2857|2847|2845.5|16690
1633937100000|2021-10-11 07:25:00|2849.5|2848.5|2842.5|2841.5|2851|2849.5|2841.5|2840.5|10584
1633937400000|2021-10-11 07:30:00|2842|2841|2845|2843|2847.5|2846.5|2841|2840|7340
1633937700000|2021-10-11 07:35:00|2844.5|2843.5|2844.5|2843|2847|2846|2843|2842|9647
1633938000000|2021-10-11 07:40:00|2844|2842.5|2839|2838|2846|2845|2838|2837|6982
1633938300000|2021-10-11 07:45:00|2838.5|2837.5|2845.5|2844.5|2847.5|2846.5|2838|2837.5|9682
1633938600000|2021-10-11 07:50:00|2845|2845|2838|2837.5|2849|2848|2838|2837|12782
1633938900000|2021-10-11 07:55:00|2837.5|2837|2837.5|2837|2838.5|2838|2836|2835|19640
1633939200000|2021-10-11 08:00:00|2838|2837.5|2846.5|2846|2849|2848|2838|2837|25204
1633939500000|2021-10-11 08:05:00|2846|2845.5|2839.5|2839|2846.5|2846|2839|2838.5|10002
1633939800000|2021-10-11 08:10:00|2840|2839.5|2835|2834.5|2842|2840.5|2835|2834.5|12252
1633940100000|2021-10-11 08:15:00|2835.5|2835|2834|2833|2836|2835|2833|2832.5|14321
1633940400000|2021-10-11 08:20:00|2833.5|2832.5|2826.5|2825.5|2833.5|2833|2825|2824.5|18524
1633940700000|2021-10-11 08:25:00|2826|2826|2832.5|2832|2833.5|2832.5|2826|2826|20839
1633941000000|2021-10-11 08:30:00|2833|2832.5|2838|2837|2840|2839|2832.5|2832|12581
1633941300000|2021-10-11 08:35:00|2837.5|2837.5|2834.5|2834|2839|2838.5|2834.5|2834|9889
1633941600000|2021-10-11 08:40:00|2834|2833.5|2835.5|2834.5|2837.5|2836.5|2833.5|2833|7893
1633941900000|2021-10-11 08:45:00|2835|2834|2837|2836.5|2841.5|2840.5|2834.5|2833.5|10277
1633942200000|2021-10-11 08:50:00|2837.5|2837|2840|2839.5|2841|2840|2836|2835|12158
1633942500000|2021-10-11 08:55:00|2840.5|2840|2846.5|2845.5|2846.5|2846|2840|2839|11695
1633942800000|2021-10-11 09:00:00|2846|2846|2846.5|2846|2848.5|2848|2844.5|2843.5|14444
1633943100000|2021-10-11 09:05:00|2847|2846.5|2847.5|2846.5|2850|2849.5|2846.5|2846|13504
1633943400000|2021-10-11 09:10:00|2847|2846|2849|2848.5|2851|2850.5|2845.5|2845|22814
1633943700000|2021-10-11 09:15:00|2848.5|2848|2848|2847|2849|2848.5|2846.5|2845.5|18113
1633944000000|2021-10-11 09:20:00|2847.5|2846.5|2844.5|2844|2849|2848|2844.5|2843.5|10708
1633944300000|2021-10-11 09:25:00|2845|2844.5|2846|2845.5|2848|2847.5|2844.5|2844|12815
1633944600000|2021-10-11 09:30:00|2845.5|2845|2842.5|2842|2847|2846|2841.5|2841|10185
1633944900000|2021-10-11 09:35:00|2842|2841.5|2845.5|2845|2846.5|2845.5|2840.5|2840|18122
1633945200000|2021-10-11 09:40:00|2845|2844.5|2848.5|2847.5|2849|2848|2845|2844.5|7487
1633945500000|2021-10-11 09:45:00|2848|2847|2853.5|2852.5|2854|2853|2847|2846.5|9610
1633945800000|2021-10-11 09:50:00|2853|2853|2856.5|2856|2857|2856|2853|2852|17783
1633946100000|2021-10-11 09:55:00|2857|2856.5|2862.5|2862|2864.5|2864|2856.5|2856|105134
1633946400000|2021-10-11 10:00:00|2863|2862.5|2860|2859|2863|2862.5|2858.5|2858|12503
1633946700000|2021-10-11 10:05:00|2860.5|2859.5|2861|2860.5|2862|2861.5|2859|2858.5|11717
1633947000000|2021-10-11 10:10:00|2861.5|2861|2855.5|2854.5|2862.5|2861.5|2855|2854|16552
1633947300000|2021-10-11 10:15:00|2855|2855|2853.5|2853|2855.5|2855|2851.5|2850.5|19704
1633947600000|2021-10-11 10:20:00|2854|2853.5|2854|2853.5|2854.5|2854|2852.5|2851.5|8599
1633947900000|2021-10-11 10:25:00|2854.5|2854|2849|2848.5|2854.5|2854|2849|2848.5|9342
1633948200000|2021-10-11 10:30:00|2849.5|2849|2846|2845|2849.5|2849|2845.5|2845|12345
1633948500000|2021-10-11 10:35:00|2845|2844.5|2844.5|2844|2845.5|2845|2840.5|2840|15132
1633948800000|2021-10-11 10:40:00|2845|2844.5|2847|2846.5|2850|2849|2844|2843.5|9392
1633949100000|2021-10-11 10:45:00|2846.5|2846|2847.5|2846.5|2847.5|2846.5|2844|2843.5|10134
1633949400000|2021-10-11 10:50:00|2847|2846|2850|2849.5|2850.5|2850|2845|2844.5|18823
1633949700000|2021-10-11 10:55:00|2850.5|2849|2853.5|2853|2854|2853|2848|2847.5|10067
1633950000000|2021-10-11 11:00:00|2854|2853.5|2854.5|2854|2856|2855|2851.5|2851|6601
1633950300000|2021-10-11 11:05:00|2855|2854.5|2856|2855|2856.5|2856|2853|2852.5|7297
1633950600000|2021-10-11 11:10:00|2855.5|2854.5|2857.5|2857|2857.5|2857|2853.5|2853|8348
1633950900000|2021-10-11 11:15:00|2857|2856.5|2857|2856|2860|2859|2856|2855.5|10468
1633951200000|2021-10-11 11:20:00|2856.5|2855.5|2858.5|2858|2858.5|2858|2854|2853|14051
1633951500000|2021-10-11 11:25:00|2859|2858.5|2865|2864|2865|2864.5|2858.5|2857.5|21733
1633951800000|2021-10-11 11:30:00|2864.5|2863.5|2859|2858|2865|2863.5|2858.5|2858|21594
1633952100000|2021-10-11 11:35:00|2858.5|2857.5|2859|2858|2860.5|2859.5|2858|2857.5|36938
1633952400000|2021-10-11 11:40:00|2858.5|2857.5|2858.5|2857.5|2859.5|2858.5|2856|2855|15483
1633952700000|2021-10-11 11:45:00|2858|2858|2862.5|2861.5|2862.5|2862|2858|2857|12582
1633953000000|2021-10-11 11:50:00|2862|2862|2856.5|2856|2862.5|2862|2853|2852.5|21074
1633953300000|2021-10-11 11:55:00|2856|2855.5|2853|2852.5|2857|2856|2852.5|2852|8663
1633953600000|2021-10-11 12:00:00|2852.5|2852|2850.5|2850|2854|2853|2849.5|2849|9016
1633953900000|2021-10-11 12:05:00|2851|2850.5|2846|2845.5|2852|2851.5|2845.5|2845|15286
1633954200000|2021-10-11 12:10:00|2846.5|2846|2846.5|2846|2848.5|2848|2846|2845|13649
1633954500000|2021-10-11 12:15:00|2846|2845.5|2846.5|2846|2850|2849.5|2846|2845.5|12717
1633954800000|2021-10-11 12:20:00|2847|2846.5|2847.5|2847|2849.5|2849|2846.5|2846|6377
1633955100000|2021-10-11 12:25:00|2848|2847.5|2849|2848|2850|2849.5|2846|2845.5|7438
1633955400000|2021-10-11 12:30:00|2849.5|2848.5|2846.5|2846|2851|2850|2846|2845|16062
1633955700000|2021-10-11 12:35:00|2847|2846.5|2848|2847.5|2849|2848|2846|2845.5|5642
1633956000000|2021-10-11 12:40:00|2848.5|2847|2852|2851|2852|2851.5|2848|2847|11488
1633956300000|2021-10-11 12:45:00|2851.5|2850.5|2849.5|2848.5|2851.5|2851|2848.5|2848|5613
1633956600000|2021-10-11 12:50:00|2849|2849|2847|2846.5|2849|2849|2846.5|2846|2934
1633956900000|2021-10-11 12:55:00|2847.5|2846|2846.5|2846|2847.5|2847|2845.5|2845|5041
1633957200000|2021-10-11 13:00:00|2846|2845.5|2840|2839.5|2846.5|2846|2839|2838.5|14879
1633957500000|2021-10-11 13:05:00|2839.5|2839|2841|2840.5|2842.5|2841.5|2839|2838|5480
1633957800000|2021-10-11 13:10:00|2841.5|2841|2848|2847.5|2848.5|2848|2841.5|2841|10429
1633958100000|2021-10-11 13:15:00|2847.5|2847|2844|2843|2849.5|2848.5|2843|2842.5|14490
1633958400000|2021-10-11 13:20:00|2843.5|2842.5|2845.5|2845|2845.5|2845|2842.5|2841.5|8201
1633958700000|2021-10-11 13:25:00|2845|2844.5|2844.5|2844|2845|2844.5|2844|2843|8542
1633959000000|2021-10-11 13:30:00|2845|2844.5|2833.5|2833|2849.5|2849|2833.5|2833|43456
1633959300000|2021-10-11 13:35:00|2833|2832.5|2841|2840.5|2844|2843.5|2831.5|2830.5|27658
1633959600000|2021-10-11 13:40:00|2840.5|2840|2843|2842|2843.5|2843|2838.5|2837.5|18163
1633959900000|2021-10-11 13:45:00|2843.5|2842.5|2849|2848.5|2850|2849.5|2843|2842|11405
1633960200000|2021-10-11 13:50:00|2849.5|2849|2853.5|2853|2853.5|2853|2848.5|2847.5|13701
1633960500000|2021-10-11 13:55:00|2853|2852.5|2849.5|2849|2855|2854|2849|2848|14788
1633960800000|2021-10-11 14:00:00|2850|2848.5|2840|2839.5|2850.5|2849.5|2840|2839|24391
1633961100000|2021-10-11 14:05:00|2840.5|2839|2836.5|2835.5|2840.5|2840|2836|2835|33387
1633961400000|2021-10-11 14:10:00|2836|2835|2838|2837.5|2840|2839|2835|2834.5|19043
1633961700000|2021-10-11 14:15:00|2837.5|2837|2838|2837|2840|2839|2836.5|2835.5|16403
1633962000000|2021-10-11 14:20:00|2837.5|2837.5|2838.5|2838|2839.5|2838.5|2834|2833|17141
1633962300000|2021-10-11 14:25:00|2839|2838.5|2839|2838.5|2841|2840.5|2838|2837|23946
1633962600000|2021-10-11 14:30:00|2839.5|2839|2837.5|2837|2839.5|2839|2834.5|2834|15103
1633962900000|2021-10-11 14:35:00|2837|2836.5|2839|2838|2839|2838|2834.5|2833.5|28166
1633963200000|2021-10-11 14:40:00|2838.5|2838.5|2832|2831|2840|2839|2831|2830|54450
1633963500000|2021-10-11 14:45:00|2831.5|2831.5|2837.5|2837|2838.5|2838|2830.5|2830|35542
1633963800000|2021-10-11 14:50:00|2838|2837.5|2836|2835|2838.5|2838|2834|2833|20710
1633964100000|2021-10-11 14:55:00|2836.5|2835.5|2833.5|2832.5|2837.5|2837|2833|2832.5|19467
1633964400000|2021-10-11 15:00:00|2833|2833|2831|2830|2834.5|2834|2830.5|2830|13719
1633964700000|2021-10-11 15:05:00|2830.5|2830.5|2828|2827.5|2831|2830.5|2826.5|2825.5|21782
1633965000000|2021-10-11 15:10:00|2828.5|2828|2826.5|2826|2829.5|2829|2826|2825.5|9862
1633965300000|2021-10-11 15:15:00|2826|2825.5|2821.5|2821|2827|2826.5|2821|2820.5|20191
1633965600000|2021-10-11 15:20:00|2822|2820.5|2828|2827|2828.5|2828|2821.5|2820.5|29530
1633965900000|2021-10-11 15:25:00|2827.5|2826.5|2830.5|2829.5|2831.5|2830.5|2826.5|2825.5|31910
1634022000000|2021-10-12 07:00:00|2820|2813|2794.5|2792.5|2820|2813|2792.5|2791|115026
1634022300000|2021-10-12 07:05:00|2795|2791.5|2813.5|2812.5|2816|2814|2794.5|2791.5|34409
1634022600000|2021-10-12 07:10:00|2814|2813|2829.5|2828|2831|2829.5|2811.5|2810|34463
1634022900000|2021-10-12 07:15:00|2830.5|2828.5|2815|2814|2831|2830.5|2815|2814|19970
1634023200000|2021-10-12 07:20:00|2815.5|2815|2819|2817.5|2822.5|2820.5|2811|2810.5|20308
1634023500000|2021-10-12 07:25:00|2818.5|2817|2815.5|2814|2822.5|2821|2813|2812|40265
1634023800000|2021-10-12 07:30:00|2816|2814.5|2820.5|2819.5|2823|2822|2813|2811.5|8652
1634024100000|2021-10-12 07:35:00|2820|2820|2815.5|2814.5|2821|2820|2813|2811.5|11143
1634024400000|2021-10-12 07:40:00|2816|2815|2815.5|2814.5|2817.5|2816|2812.5|2811.5|6223
1634024700000|2021-10-12 07:45:00|2815|2814|2813.5|2812.5|2818.5|2817.5|2811.5|2810.5|10015
1634025000000|2021-10-12 07:50:00|2814|2813|2813.5|2813|2818.5|2817.5|2810.5|2810|13665
1634025300000|2021-10-12 07:55:00|2814|2813.5|2811|2810|2815|2814|2808|2807|15061
1634025600000|2021-10-12 08:00:00|2810.5|2809.5|2809|2807.5|2812|2811.5|2807.5|2807|9894
1634025900000|2021-10-12 08:05:00|2808.5|2807|2808|2807|2810.5|2809.5|2805|2804|9645
1634026200000|2021-10-12 08:10:00|2807.5|2807.5|2800|2799.5|2811.5|2810.5|2800|2799|10154
1634026500000|2021-10-12 08:15:00|2799.5|2799|2800|2799.5|2801|2800|2796.5|2795.5|13697
1634026800000|2021-10-12 08:20:00|2799.5|2799|2812|2811.5|2812.5|2811.5|2799|2798|11563
1634027100000|2021-10-12 08:25:00|2811.5|2811|2808|2807|2814|2813.5|2807|2806|9092
1634027400000|2021-10-12 08:30:00|2808.5|2807.5|2808|2807|2809.5|2808.5|2805.5|2804.5|7598
1634027700000|2021-10-12 08:35:00|2808.5|2807.5|2813.5|2812.5|2815|2814|2808.5|2807.5|21248
1634028000000|2021-10-12 08:40:00|2813|2813|2817|2816.5|2817.5|2817|2812|2810.5|16945
1634028300000|2021-10-12 08:45:00|2817.5|2816|2821|2820|2822|2821|2817|2816|10064
1634028600000|2021-10-12 08:50:00|2821.5|2820.5|2822.5|2822|2826.5|2825.5|2820.5|2819.5|9172
1634028900000|2021-10-12 08:55:00|2823|2822.5|2824|2823|2826|2825.5|2823|2822.5|7122
1634029200000|2021-10-12 09:00:00|2824.5|2823.5|2821|2820.5|2825.5|2825|2819|2818|15837
1634029500000|2021-10-12 09:05:00|2820.5|2820|2817|2816|2821.5|2821|2816.5|2815.5|9197
1634029800000|2021-10-12 09:10:00|2816.5|2816.5|2822|2821|2822.5|2822|2814.5|2813.5|35327
1634030100000|2021-10-12 09:15:00|2822.5|2821.5|2818|2817.5|2824.5|2823.5|2818|2817|22111
1634030400000|2021-10-12 09:20:00|2818.5|2817|2817|2816|2821|2820|2816|2815.5|16973
1634030700000|2021-10-12 09:25:00|2817.5|2816.5|2815|2814|2818|2817|2812.5|2812|6665
1634031000000|2021-10-12 09:30:00|2814.5|2814.5|2815|2814.5|2816.5|2816|2812|2811|28231
1634031300000|2021-10-12 09:35:00|2814.5|2814|2813|2812.5|2815|2814.5|2809.5|2809|58826
1634031600000|2021-10-12 09:40:00|2813.5|2813|2813.5|2812.5|2815.5|2815|2812.5|2811.5|12809
1634031900000|2021-10-12 09:45:00|2814|2813|2814.5|2814|2815.5|2815|2813|2812.5|15429
1634032200000|2021-10-12 09:50:00|2815|2814.5|2818.5|2818|2820|2819.5|2814.5|2814|12485
1634032500000|2021-10-12 09:55:00|2819|2818.5|2816|2815.5|2819.5|2818.5|2814.5|2814|11253
1634032800000|2021-10-12 10:00:00|2816.5|2816|2818.5|2818|2819|2818.5|2816|2815.5|9167
1634033100000|2021-10-12 10:05:00|2819|2817.5|2816|2815.5|2819|2818.5|2814.5|2814|6422
1634033400000|2021-10-12 10:10:00|2816.5|2816|2817.5|2817|2818|2817|2813.5|2812.5|9812
1634033700000|2021-10-12 10:15:00|2817|2816.5|2817|2816|2819.5|2819|2815|2814.5|9751
1634034000000|2021-10-12 10:20:00|2817.5|2816.5|2815|2814.5|2817.5|2817|2813.5|2813|10070
1634034300000|2021-10-12 10:25:00|2815.5|2815|2815.5|2814.5|2818.5|2818|2814.5|2814|9500
1634034600000|2021-10-12 10:30:00|2815|2813.5|2814|2813.5|2815.5|2815|2813.5|2813|13291
1634034900000|2021-10-12 10:35:00|2813.5|2813|2814.5|2814|2816.5|2815.5|2813.5|2812.5|10881
1634035200000|2021-10-12 10:40:00|2815|2814.5|2818.5|2818|2819.5|2819|2814.5|2814|6317
1634035500000|2021-10-12 10:45:00|2819|2817.5|2820.5|2819.5|2822|2821.5|2818.5|2817.5|17295
1634035800000|2021-10-12 10:50:00|2821|2820|2824|2823|2825|2824|2820.5|2820|17118
1634036100000|2021-10-12 10:55:00|2823.5|2823.5|2830|2829.5|2832|2831|2823.5|2823|19345
1634036400000|2021-10-12 11:00:00|2829.5|2829|2823|2822|2831.5|2831|2823|2821.5|9700
1634036700000|2021-10-12 11:05:00|2822.5|2821.5|2822.5|2822|2824|2823.5|2821|2820|6208
1634037000000|2021-10-12 11:10:00|2823|2821.5|2820.5|2820|2823|2822|2818|2817.5|7374
1634037300000|2021-10-12 11:15:00|2821|2819.5|2820.5|2820|2822|2821.5|2820|2819.5|8976
1634037600000|2021-10-12 11:20:00|2821|2819.5|2817|2816.5|2821|2820|2816.5|2816|8510
1634037900000|2021-10-12 11:25:00|2816.5|2816|2819.5|2819|2819.5|2819|2816|2815.5|5296
1634038200000|2021-10-12 11:30:00|2819|2818.5|2816.5|2816|2820|2819|2816|2815.5|6443
1634038500000|2021-10-12 11:35:00|2816|2815.5|2817|2816.5|2819.5|2819|2816|2815|20550
1634038800000|2021-10-12 11:40:00|2816.5|2816|2815.5|2815|2819|2818.5|2815|2814.5|10446
1634039100000|2021-10-12 11:45:00|2816|2815.5|2815.5|2814.5|2817|2816.5|2813|2812.5|5535
1634039400000|2021-10-12 11:50:00|2815|2815|2815.5|2815|2818|2817|2815|2814.5|5797
1634039700000|2021-10-12 11:55:00|2815|2814.5|2816|2815.5|2817.5|2817|2815|2814|7796
1634040000000|2021-10-12 12:00:00|2815.5|2815|2817.5|2816.5|2817.5|2817|2814.5|2814|7123
1634040300000|2021-10-12 12:05:00|2818|2817|2820|2819.5|2821.5|2821|2818|2817|7628
1634040600000|2021-10-12 12:10:00|2820.5|2820|2818.5|2817.5|2820.5|2820|2818|2817|9268
1634040900000|2021-10-12 12:15:00|2819|2818|2817|2816.5|2819|2818.5|2817|2816.5|6953
1634041200000|2021-10-12 12:20:00|2816.5|2816|2820|2819.5|2821.5|2820.5|2816|2815|16815
1634041500000|2021-10-12 12:25:00|2819.5|2819|2823|2822.5|2823.5|2822.5|2819.5|2819|7985
1634041800000|2021-10-12 12:30:00|2823.5|2822|2821.5|2821|2825|2824|2821|2820.5|8422
1634042100000|2021-10-12 12:35:00|2822|2820.5|2821|2820.5|2824|2823|2821|2820.5|8906
1634042400000|2021-10-12 12:40:00|2820.5|2820|2818|2817.5|2820.5|2820|2816|2815|6815
1634042700000|2021-10-12 12:45:00|2817.5|2817|2816.5|2816|2817.5|2817|2814.5|2814|9136
1634043000000|2021-10-12 12:50:00|2817|2816.5|2817|2816|2820|2819.5|2816.5|2815.5|10812
1634043300000|2021-10-12 12:55:00|2816.5|2815.5|2821|2820|2821.5|2820.5|2816|2815.5|10413
1634043600000|2021-10-12 13:00:00|2820.5|2820.5|2823|2822.5|2823|2822.5|2820|2819|8954
1634043900000|2021-10-12 13:05:00|2823.5|2823|2818.5|2817.5|2824|2823.5|2817.5|2817|7835
1634044200000|2021-10-12 13:10:00|2819|2818|2818.5|2818|2821.5|2821|2817.5|2817|10404
1634044500000|2021-10-12 13:15:00|2819|2818.5|2823|2822.5|2824.5|2824|2819|2818|40136
1634044800000|2021-10-12 13:20:00|2823.5|2823|2823.5|2823|2825|2824|2819.5|2819|9839
1634045100000|2021-10-12 13:25:00|2824|2823.5|2828|2827.5|2828.5|2828|2823.5|2823|7083
1634045400000|2021-10-12 13:30:00|2827.5|2827|2823|2822|2832|2831.5|2818.5|2817|45646
1634045700000|2021-10-12 13:35:00|2823.5|2822.5|2815.5|2814.5|2827|2826|2815|2813.5|21402
1634046000000|2021-10-12 13:40:00|2815|2814|2815.5|2814|2821|2820.5|2814.5|2813.5|20085
1634046300000|2021-10-12 13:45:00|2815|2814.5|2820.5|2819|2822|2821|2813|2812|26008
1634046600000|2021-10-12 13:50:00|2820|2819.5|2825|2824|2831.5|2830.5|2820|2819|17134
1634046900000|2021-10-12 13:55:00|2824.5|2823.5|2825.5|2824|2831|2830.5|2824|2823|15554
1634047200000|2021-10-12 14:00:00|2826|2824.5|2820.5|2820|2828|2827|2818.5|2817.5|10620
1634047500000|2021-10-12 14:05:00|2821|2820.5|2820|2819.5|2823|2822.5|2818|2817|18705
1634047800000|2021-10-12 14:10:00|2819.5|2819|2820.5|2820|2822.5|2821.5|2817|2816.5|9912
1634048100000|2021-10-12 14:15:00|2820|2819.5|2816.5|2815.5|2824|2823|2813.5|2812.5|27605
1634048400000|2021-10-12 14:20:00|2816|2815|2814|2813.5|2817.5|2816.5|2811|2810.5|25252
1634048700000|2021-10-12 14:25:00|2813.5|2813|2818|2817|2820.5|2820|2811|2810.5|19861
1634049000000|2021-10-12 14:30:00|2818.5|2817.5|2821.5|2821|2822.5|2821.5|2816.5|2815.5|41888
1634049300000|2021-10-12 14:35:00|2822|2821.5|2826.5|2825.5|2827.5|2826.5|2819.5|2819|17871
1634049600000|2021-10-12 14:40:00|2827|2826|2825.5|2824.5|2827.5|2827|2823.5|2823|21543
1634049900000|2021-10-12 14:45:00|2825|2824|2828.5|2827.5|2828.5|2827.5|2823.5|2822.5|16642
1634050200000|2021-10-12 14:50:00|2828|2827|2826|2825.5|2829|2828|2825.5|2825|27974
1634050500000|2021-10-12 14:55:00|2826.5|2826|2821|2820|2827.5|2827|2820.5|2819.5|38783
1634050800000|2021-10-12 15:00:00|2821.5|2820.5|2818.5|2818|2823|2822.5|2817|2816|52556
1634051100000|2021-10-12 15:05:00|2819|2818.5|2821.5|2820.5|2823.5|2823|2818|2817.5|35750
1634051400000|2021-10-12 15:10:00|2821|2821|2820.5|2820|2822|2821.5|2818.5|2818|12555
1634051700000|2021-10-12 15:15:00|2821|2820.5|2824|2823.5|2825|2824.5|2820|2819|14121
1634052000000|2021-10-12 15:20:00|2823.5|2823|2826|2825.5|2826|2825.5|2823.5|2823|22710
1634052300000|2021-10-12 15:25:00|2825.5|2825|2828|2827|2829.5|2829|2824.5|2824|34518
1634108400000|2021-10-13 07:00:00|2821|2819|2822|2820|2830|2828.5|2820.5|2817|50294
1634108700000|2021-10-13 07:05:00|2821.5|2819.5|2815.5|2813.5|2821.5|2819.5|2810.5|2808.5|19270
1634109000000|2021-10-13 07:10:00|2815|2814|2817.5|2815.5|2820.5|2819|2812.5|2811|48457
1634109300000|2021-10-13 07:15:00|2818|2816|2822.5|2821.5|2826|2824.5|2816|2814.5|15359
1634109600000|2021-10-13 07:20:00|2822|2821|2823.5|2822|2824.5|2823.5|2819|2817.5|8446
1634109900000|2021-10-13 07:25:00|2824|2822.5|2827|2826|2830.5|2830|2820.5|2819.5|20820
1634110200000|2021-10-13 07:30:00|2827.5|2826.5|2829|2827.5|2834|2832.5|2827|2825.5|18417
1634110500000|2021-10-13 07:35:00|2828|2827|2829|2828.5|2833|2832|2827|2826.5|9922
1634110800000|2021-10-13 07:40:00|2829.5|2829|2830|2829|2836.5|2835|2828|2827.5|22443
1634111100000|2021-10-13 07:45:00|2830.5|2829.5|2832|2831.5|2835|2834|2829|2828|6139
1634111400000|2021-10-13 07:50:00|2832.5|2832|2831|2830|2834.5|2833.5|2828.5|2828|45642
1634111700000|2021-10-13 07:55:00|2830.5|2829.5|2833.5|2832.5|2835|2834.5|2830|2829|8972
1634112000000|2021-10-13 08:00:00|2833|2832|2832|2831.5|2833|2832.5|2829.5|2828.5|11256
1634112300000|2021-10-13 08:05:00|2831.5|2831|2834.5|2834|2835|2834.5|2830|2829.5|9436
1634112600000|2021-10-13 08:10:00|2835|2834.5|2826|2825.5|2835|2834.5|2825|2824.5|10457
1634112900000|2021-10-13 08:15:00|2826.5|2826|2827.5|2827|2829|2828|2822|2821.5|32635
1634113200000|2021-10-13 08:20:00|2828|2827.5|2839.5|2838.5|2839.5|2839|2827|2826|15878
1634113500000|2021-10-13 08:25:00|2839|2839|2838|2837.5|2842|2841.5|2836.5|2836|21647
1634113800000|2021-10-13 08:30:00|2838.5|2838|2833.5|2832.5|2839.5|2839|2832|2831.5|27839
1634114100000|2021-10-13 08:35:00|2834|2833|2836|2835|2840.5|2839.5|2834|2833|23067
1634114400000|2021-10-13 08:40:00|2835.5|2834.5|2836.5|2835.5|2841|2840|2834|2833.5|17178
1634114700000|2021-10-13 08:45:00|2836|2835|2827.5|2826.5|2836.5|2835.5|2826|2825.5|12204
1634115000000|2021-10-13 08:50:00|2827|2827|2827.5|2826.5|2829.5|2828|2825|2824.5|23370
1634115300000|2021-10-13 08:55:00|2828.5|2827|2829|2828|2829|2828.5|2824|2823|27221
1634115600000|2021-10-13 09:00:00|2828.5|2828.5|2823.5|2822.5|2830|2829|2821|2820|26607
1634115900000|2021-10-13 09:05:00|2823|2822|2820.5|2819.5|2823|2822.5|2817|2816|22067
1634116200000|2021-10-13 09:10:00|2821|2820|2819.5|2818.5|2822|2821|2814.5|2813.5|11699
1634116500000|2021-10-13 09:15:00|2819|2818|2822|2821|2823|2822.5|2818|2817.5|16052
1634116800000|2021-10-13 09:20:00|2821.5|2821.5|2821.5|2820.5|2823.5|2822.5|2820.5|2820|11282
1634117100000|2021-10-13 09:25:00|2821|2820|2819|2818|2822.5|2821.5|2816|2815.5|21564
1634117400000|2021-10-13 09:30:00|2818.5|2817.5|2815.5|2815|2818.5|2818|2815.5|2814.5|28211
1634117700000|2021-10-13 09:35:00|2816|2814.5|2818.5|2817.5|2819|2818|2813.5|2812.5|26359
1634118000000|2021-10-13 09:40:00|2818|2817|2814|2813.5|2818.5|2818|2812.5|2812|9592
1634118300000|2021-10-13 09:45:00|2814.5|2814|2816.5|2815.5|2819.5|2819|2814|2813.5|22428
1634118600000|2021-10-13 09:50:00|2817|2816|2816|2815.5|2817.5|2817|2814.5|2814|3397
1634118900000|2021-10-13 09:55:00|2816.5|2816|2817|2816.5|2818|2817.5|2814.5|2814|12591
1634119200000|2021-10-13 10:00:00|2816.5|2816|2817|2816.5|2819|2818.5|2814.5|2814|23144
1634119500000|2021-10-13 10:05:00|2816.5|2816|2815.5|2815|2819|2818|2813.5|2813|13189
1634119800000|2021-10-13 10:10:00|2815|2814.5|2817|2816.5|2818.5|2817.5|2813|2812.5|6566
1634120100000|2021-10-13 10:15:00|2817.5|2817|2814.5|2814|2818|2817.5|2814|2813.5|17227
1634120400000|2021-10-13 10:20:00|2814|2813.5|2813|2812|2815|2814.5|2811|2810.5|7420
1634120700000|2021-10-13 10:25:00|2812.5|2811.5|2810.5|2810|2813|2812|2810|2809.5|6971
1634121000000|2021-10-13 10:30:00|2811|2810.5|2815|2814|2817|2816|2810.5|2810.5|5360
1634121300000|2021-10-13 10:35:00|2814.5|2814.5|2811|2810.5|2816|2815.5|2810.5|2809.5|4891
1634121600000|2021-10-13 10:40:00|2810.5|2810|2811|2810.5|2811.5|2811|2808.5|2808|7191
1634121900000|2021-10-13 10:45:00|2811.5|2811|2810.5|2809.5|2813|2812|2809|2808.5|9336
1634122200000|2021-10-13 10:50:00|2811|2810|2813.5|2812.5|2815|2814.5|2810|2809.5|38211
1634122500000|2021-10-13 10:55:00|2814|2813|2813.5|2812.5|2815.5|2815|2813|2812.5|25169
1634122800000|2021-10-13 11:00:00|2813|2813|2813.5|2813|2814.5|2814|2811.5|2811|11197
1634123100000|2021-10-13 11:05:00|2813|2812.5|2812.5|2812|2815.5|2815|2809.5|2809|20496
1634123400000|2021-10-13 11:10:00|2813.5|2811.5|2812|2811.5|2815|2814.5|2811.5|2811|23124
1634123700000|2021-10-13 11:15:00|2811.5|2811|2813|2812.5|2814.5|2814|2811.5|2811|12021
1634124000000|2021-10-13 11:20:00|2812.5|2812|2809|2808.5|2813|2812.5|2809|2808|35843
1634124300000|2021-10-13 11:25:00|2808.5|2808|2808.5|2808|2811.5|2810.5|2808|2807|6924
1634124600000|2021-10-13 11:30:00|2809|2808.5|2802.5|2802|2809|2808.5|2802.5|2802|12769
1634124900000|2021-10-13 11:35:00|2803|2801.5|2802|2801|2803.5|2803|2800.5|2799.5|100790
1634125200000|2021-10-13 11:40:00|2801.5|2800.5|2806|2805|2806.5|2806|2801.5|2800.5|18050
1634125500000|2021-10-13 11:45:00|2805.5|2804.5|2810|2809.5|2810|2809.5|2803.5|2802.5|19245
1634125800000|2021-10-13 11:50:00|2809.5|2809|2811.5|2811|2811.5|2811|2809|2808|7574
1634126100000|2021-10-13 11:55:00|2811|2810.5|2810.5|2809.5|2812|2811.5|2809|2808.5|9322
1634126400000|2021-10-13 12:00:00|2811|2810|2809|2808|2812.5|2812|2808|2807|9309
1634126700000|2021-10-13 12:05:00|2808.5|2807.5|2806|2805|2809.5|2809|2805.5|2804.5|14121
1634127000000|2021-10-13 12:10:00|2805.5|2804.5|2809.5|2809|2809.5|2809|2805|2804|7300
1634127300000|2021-10-13 12:15:00|2810|2808.5|2810.5|2810|2811.5|2811|2809|2808|6266
1634127600000|2021-10-13 12:20:00|2811|2810.5|2810.5|2810|2812.5|2812|2809.5|2809|7142
1634127900000|2021-10-13 12:25:00|2811|2810.5|2811|2810|2811|2810.5|2808.5|2808|6085
1634128200000|2021-10-13 12:30:00|2810.5|2810.5|2823.5|2822|2827|2826|2808.5|2806.5|91765
1634128500000|2021-10-13 12:35:00|2823|2822.5|2831.5|2830.5|2833.5|2832.5|2823|2821.5|29314
1634128800000|2021-10-13 12:40:00|2831|2831|2828|2827|2833.5|2833|2827.5|2826.5|15322
1634129100000|2021-10-13 12:45:00|2828.5|2827.5|2817.5|2816.5|2828.5|2828|2817|2816|38387
1634129400000|2021-10-13 12:50:00|2818|2817|2815|2814|2818.5|2817.5|2813.5|2812.5|11835
1634129700000|2021-10-13 12:55:00|2814.5|2813.5|2813.5|2812.5|2816|2815.5|2813|2812|13380
1634130000000|2021-10-13 13:00:00|2813|2813|2807|2806.5|2815|2814|2806|2805.5|10824
1634130300000|2021-10-13 13:05:00|2807.5|2807|2807.5|2807|2808|2807.5|2803|2802|6090
1634130600000|2021-10-13 13:10:00|2807|2806.5|2805.5|2805|2807|2807|2804|2803.5|12843
1634130900000|2021-10-13 13:15:00|2805|2804.5|2807|2806.5|2809|2808|2805|2804.5|7100
1634131200000|2021-10-13 13:20:00|2806.5|2806|2805.5|2805|2808.5|2807.5|2805.5|2804.5|7156
1634131500000|2021-10-13 13:25:00|2806|2805.5|2800.5|2800|2806|2805.5|2800.5|2800|11363
1634131800000|2021-10-13 13:30:00|2801|2799.5|2800|2799|2806.5|2806|2793.5|2792.5|67963
1634132100000|2021-10-13 13:35:00|2799.5|2798.5|2795|2794|2800.5|2800|2793.5|2792|34537
1634132400000|2021-10-13 13:40:00|2795.5|2794.5|2795.5|2794.5|2799.5|2798.5|2792.5|2791.5|29825
1634132700000|2021-10-13 13:45:00|2795|2794|2785.5|2784.5|2795|2794|2785|2784|16605
1634133000000|2021-10-13 13:50:00|2785|2784|2773.5|2772|2786.5|2786|2771.5|2771|51399
1634133300000|2021-10-13 13:55:00|2773|2772.5|2771|2770|2775.5|2774.5|2770.5|2770|41605
1634133600000|2021-10-13 14:00:00|2771.5|2770.5|2768|2767.5|2775|2774.5|2767|2766|30278
1634133900000|2021-10-13 14:05:00|2767.5|2767|2764|2763|2770|2768.5|2762.5|2762|23030
1634134200000|2021-10-13 14:10:00|2763.5|2763.5|2769.5|2768.5|2770|2769|2760|2759|44491
1634134500000|2021-10-13 14:15:00|2769|2768|2778.5|2777.5|2779|2778|2766.5|2766|54752
1634134800000|2021-10-13 14:20:00|2778|2778|2782|2781|2782|2781.5|2776.5|2775|34422
1634135100000|2021-10-13 14:25:00|2781.5|2780.5|2787|2786.5|2788.5|2788|2781|2780.5|20454
1634135400000|2021-10-13 14:30:00|2786.5|2786|2784|2783.5|2789.5|2789|2781|2780.5|14906
1634135700000|2021-10-13 14:35:00|2783.5|2783|2778|2777|2784|2783.5|2777|2776|16378
1634136000000|2021-10-13 14:40:00|2777.5|2776.5|2780|2779.5|2783|2782.5|2776.5|2775.5|14946
1634136300000|2021-10-13 14:45:00|2779.5|2779|2785.5|2785|2786|2785|2779.5|2778.5|17058
1634136600000|2021-10-13 14:50:00|2786|2785.5|2787.5|2786.5|2787.5|2786.5|2781|2780.5|9127
1634136900000|2021-10-13 14:55:00|2788|2787|2786|2785|2789|2788|2785|2784.5|11999
1634137200000|2021-10-13 15:00:00|2786.5|2785.5|2791.5|2791|2792|2791.5|2786.5|2785.5|17813
1634137500000|2021-10-13 15:05:00|2791|2790.5|2789|2788.5|2793|2792|2788|2787.5|28634
1634137800000|2021-10-13 15:10:00|2788.5|2788|2794.5|2793.5|2795.5|2795|2788|2787|49685
1634138100000|2021-10-13 15:15:00|2794|2793|2796|2795.5|2797|2796|2793|2792.5|34182
1634138400000|2021-10-13 15:20:00|2795.5|2795|2791|2790|2796|2795.5|2790|2789.5|36963
1634138700000|2021-10-13 15:25:00|2790.5|2789.5|2789.5|2788.5|2790.5|2790|2787.5|2786.5|27282
1634194800000|2021-10-14 07:00:00|2830|2827|2826|2823.5|2842|2840.5|2826|2823|82158
1634195100000|2021-10-14 07:05:00|2826.5|2824|2846.5|2844.5|2847|2845|2825.5|2823.5|47083
1634195400000|2021-10-14 07:10:00|2846|2844|2836.5|2835|2846|2844.5|2834.5|2832.5|13956
1634195700000|2021-10-14 07:15:00|2837.5|2835.5|2826.5|2824.5|2837.5|2835.5|2824|2823|10824
1634196000000|2021-10-14 07:20:00|2826|2824|2822.5|2821.5|2828.5|2826.5|2820.5|2818|14993
1634196300000|2021-10-14 07:25:00|2822|2821|2820.5|2819|2822.5|2821|2816.5|2815|3613
1634196600000|2021-10-14 07:30:00|2820|2819.5|2821|2820|2821.5|2820|2815|2813.5|13498
1634196900000|2021-10-14 07:35:00|2821.5|2820.5|2819|2818|2824.5|2823.5|2816.5|2815|5883
1634197200000|2021-10-14 07:40:00|2819.5|2818.5|2811.5|2810|2819.5|2818.5|2808|2806.5|17835
1634197500000|2021-10-14 07:45:00|2811|2810.5|2805|2803.5|2813.5|2812|2802|2801|10115
1634197800000|2021-10-14 07:50:00|2805.5|2804|2810.5|2810|2811|2810|2805.5|2804|5512
1634198100000|2021-10-14 07:55:00|2811|2810.5|2805.5|2804.5|2815.5|2814.5|2804|2803|4456
1634198400000|2021-10-14 08:00:00|2805|2804|2812.5|2811.5|2813|2811.5|2803.5|2803|13981
1634198700000|2021-10-14 08:05:00|2813|2812|2814|2813.5|2820|2819|2811.5|2810.5|16362
1634199000000|2021-10-14 08:10:00|2814.5|2814|2816|2815|2818.5|2817|2814|2813.5|13049
1634199300000|2021-10-14 08:15:00|2815.5|2814.5|2820.5|2820|2823|2821.5|2813.5|2812.5|10703
1634199600000|2021-10-14 08:20:00|2821|2820.5|2823.5|2822.5|2825|2823.5|2820|2819|9206
1634199900000|2021-10-14 08:25:00|2824|2823.5|2821.5|2820.5|2825|2824|2819.5|2819|12553
1634200200000|2021-10-14 08:30:00|2821|2821|2817.5|2817|2822.5|2821.5|2814|2813|18625
1634200500000|2021-10-14 08:35:00|2818|2817.5|2815|2814|2819.5|2818.5|2814.5|2813.5|15113
1634200800000|2021-10-14 08:40:00|2814.5|2813.5|2819.5|2818|2820.5|2819.5|2812.5|2812|12719
1634201100000|2021-10-14 08:45:00|2819|2818.5|2827|2826.5|2827|2826.5|2818.5|2817.5|14996
1634201400000|2021-10-14 08:50:00|2827.5|2826|2828|2827.5|2830|2829|2827|2826|7024
1634201700000|2021-10-14 08:55:00|2827.5|2827|2826.5|2826|2829.5|2828.5|2826.5|2825.5|3909
1634202000000|2021-10-14 09:00:00|2827|2826.5|2828|2827|2828.5|2828|2826|2825|7608
1634202300000|2021-10-14 09:05:00|2827.5|2827.5|2830.5|2830|2831.5|2831|2827.5|2827|16129
1634202600000|2021-10-14 09:10:00|2831|2830.5|2830.5|2830|2833.5|2832.5|2829.5|2829|14912
1634202900000|2021-10-14 09:15:00|2830|2829.5|2826|2825.5|2830|2829.5|2824.5|2823.5|16721
1634203200000|2021-10-14 09:20:00|2825.5|2825|2826.5|2825.5|2828|2827|2825.5|2824.5|4496
1634203500000|2021-10-14 09:25:00|2827|2825|2829.5|2829|2829.5|2829|2826|2825|5707
1634203800000|2021-10-14 09:30:00|2830|2829.5|2833.5|2832.5|2833.5|2833|2828.5|2827.5|21264
1634204100000|2021-10-14 09:35:00|2834|2833|2836|2835.5|2837.5|2837|2832|2831.5|41061
1634204400000|2021-10-14 09:40:00|2835.5|2835|2831|2830.5|2836.5|2836|2830|2829|9418
1634204700000|2021-10-14 09:45:00|2830.5|2830|2829|2828.5|2831.5|2830.5|2829|2828.5|8259
1634205000000|2021-10-14 09:50:00|2829.5|2829|2828|2827.5|2831.5|2830.5|2828|2827|12557
1634205300000|2021-10-14 09:55:00|2827.5|2827|2831|2830|2831|2830.5|2827|2826.5|9452
1634205600000|2021-10-14 10:00:00|2830.5|2829.5|2830|2829|2831|2830|2828|2827|5521
1634205900000|2021-10-14 10:05:00|2829.5|2829.5|2831|2830|2831.5|2830.5|2828.5|2828|8169
1634206200000|2021-10-14 10:10:00|2830.5|2829.5|2829.5|2829|2832|2831.5|2829.5|2828.5|10342
1634206500000|2021-10-14 10:15:00|2830|2829.5|2827|2826|2831|2830|2827|2826|4201
1634206800000|2021-10-14 10:20:00|2826.5|2825.5|2818|2817.5|2826.5|2826|2817|2816.5|22773
1634207100000|2021-10-14 10:25:00|2817.5|2817|2809.5|2809|2819.5|2818.5|2809|2808.5|19844
1634207400000|2021-10-14 10:30:00|2810|2808.5|2811.5|2811|2812|2811.5|2808.5|2807.5|16468
1634207700000|2021-10-14 10:35:00|2812|2811.5|2812|2811|2814.5|2813.5|2810.5|2809.5|25136
1634208000000|2021-10-14 10:40:00|2812.5|2811.5|2814.5|2814|2815.5|2815|2810.5|2809.5|11588
1634208300000|2021-10-14 10:45:00|2814|2813.5|2818|2817.5|2819|2818|2813|2812.5|7321
1634208600000|2021-10-14 10:50:00|2817.5|2817|2818.5|2817.5|2820|2819|2817.5|2817|3671
1634208900000|2021-10-14 10:55:00|2818|2817|2816|2815|2818.5|2818|2815|2814.5|9033
1634209200000|2021-10-14 11:00:00|2815.5|2815.5|2815.5|2815|2816.5|2816|2813.5|2812.5|2550
1634209500000|2021-10-14 11:05:00|2815|2814.5|2810|2809.5|2815.5|2815|2809.5|2809|5717
1634209800000|2021-10-14 11:10:00|2809.5|2809|2808.5|2808|2811|2810.5|2808.5|2808|2263
1634210100000|2021-10-14 11:15:00|2809|2808.5|2812|2811.5|2813.5|2812.5|2808.5|2808|5917
1634210400000|2021-10-14 11:20:00|2812.5|2812|2814|2813.5|2815|2814.5|2811.5|2811|3252
1634210700000|2021-10-14 11:25:00|2813.5|2813|2811|2810.5|2813.5|2813|2810|2809|2649
1634211000000|2021-10-14 11:30:00|2810.5|2810|2814.5|2814|2815|2814.5|2810.5|2810|2098
1634211300000|2021-10-14 11:35:00|2814|2813.5|2814.5|2814|2815.5|2815|2813|2812|4130
1634211600000|2021-10-14 11:40:00|2814|2813.5|2811|2810.5|2814.5|2814|2810|2809.5|11860
1634211900000|2021-10-14 11:45:00|2811.5|2810|2810.5|2810|2813|2812|2810|2809.5|1586
1634212200000|2021-10-14 11:50:00|2811|2810.5|2813|2812|2814|2813.5|2810.5|2810|4243
1634212500000|2021-10-14 11:55:00|2812.5|2812.5|2812|2811.5|2814|2813.5|2810.5|2810|24098
1634212800000|2021-10-14 12:00:00|2812.5|2812|2817.5|2817|2818|2817.5|2812|2811|11248
1634213100000|2021-10-14 12:05:00|2818|2817.5|2821.5|2820.5|2822|2821|2816.5|2816|11039
1634213400000|2021-10-14 12:10:00|2821|2821|2824|2823.5|2825|2824|2821|2821|5330
1634213700000|2021-10-14 12:15:00|2823.5|2823|2827.5|2826.5|2827.5|2827|2823|2822|6816
1634214000000|2021-10-14 12:20:00|2828|2827|2828|2827|2830|2829|2827.5|2826.5|6032
1634214300000|2021-10-14 12:25:00|2828.5|2827.5|2830.5|2829.5|2832.5|2832|2828.5|2827.5|6512
1634214600000|2021-10-14 12:30:00|2831|2830|2827.5|2826.5|2832.5|2831|2825|2824|17189
1634214900000|2021-10-14 12:35:00|2827|2827|2833.5|2833|2834|2833.5|2827|2827|10456
1634215200000|2021-10-14 12:40:00|2834|2833.5|2834|2833|2839|2837.5|2833.5|2832.5|11171
1634215500000|2021-10-14 12:45:00|2834.5|2833.5|2837|2836.5|2839|2838|2834.5|2833|8693
1634215800000|2021-10-14 12:50:00|2836.5|2836|2837|2836.5|2839|2838.5|2835.5|2835|6902
1634216100000|2021-10-14 12:55:00|2837.5|2837|2840.5|2839.5|2841|2840|2837.5|2837|17416
1634216400000|2021-10-14 13:00:00|2841|2840|2839.5|2838.5|2842|2841.5|2836.5|2835.5|6098
1634216700000|2021-10-14 13:05:00|2840|2839|2841|2840|2841|2840|2838|2837|6600
1634217000000|2021-10-14 13:10:00|2840.5|2840.5|2837.5|2836.5|2842|2841.5|2834.5|2833.5|12529
1634217300000|2021-10-14 13:15:00|2838|2837|2839.5|2838.5|2841.5|2841|2838|2837|11947
1634217600000|2021-10-14 13:20:00|2839|2839|2840|2839.5|2841|2840|2837.5|2837|6603
1634217900000|2021-10-14 13:25:00|2839.5|2839|2842|2841|2843.5|2843|2839.5|2839|7216
1634218200000|2021-10-14 13:30:00|2841.5|2840.5|2841.5|2840|2846|2845.5|2839.5|2838.5|39563
1634218500000|2021-10-14 13:35:00|2841|2840.5|2831.5|2831|2844|2843|2831.5|2830.5|14189
1634218800000|2021-10-14 13:40:00|2831|2830.5|2836|2835|2836.5|2835.5|2829|2828|16751
1634219100000|2021-10-14 13:45:00|2835.5|2834.5|2840|2839|2843.5|2842.5|2835.5|2834.5|10309
1634219400000|2021-10-14 13:50:00|2839.5|2838.5|2838|2837|2842|2840.5|2834|2833|10515
1634219700000|2021-10-14 13:55:00|2838.5|2836.5|2839|2838|2840|2839|2833.5|2832.5|13754
1634220000000|2021-10-14 14:00:00|2839.5|2838.5|2842.5|2842|2842.5|2842|2837|2836.5|28474
1634220300000|2021-10-14 14:05:00|2843|2842.5|2834|2833.5|2843|2842.5|2834|2833|8555
1634220600000|2021-10-14 14:10:00|2834.5|2834|2838.5|2838|2839|2838|2832.5|2832|13324
1634220900000|2021-10-14 14:15:00|2839|2837.5|2840.5|2839.5|2841|2840|2837.5|2837|8624
1634221200000|2021-10-14 14:20:00|2840|2839|2844.5|2843.5|2844.5|2844|2839.5|2839|21230
1634221500000|2021-10-14 14:25:00|2844|2843|2838|2837.5|2844.5|2844|2837|2836|6823
1634221800000|2021-10-14 14:30:00|2838.5|2838|2836|2835.5|2840.5|2840|2836|2835|13717
1634222100000|2021-10-14 14:35:00|2835.5|2835|2833.5|2833|2837|2836|2832.5|2831.5|5097
1634222400000|2021-10-14 14:40:00|2834|2833.5|2833.5|2833|2838|2837|2833|2832|9188
1634222700000|2021-10-14 14:45:00|2833|2832.5|2835.5|2834.5|2835.5|2835|2832.5|2831.5|11165
1634223000000|2021-10-14 14:50:00|2836|2835|2836|2835|2837|2836.5|2834.5|2834|6166
1634223300000|2021-10-14 14:55:00|2835.5|2835.5|2832.5|2832|2837|2836.5|2832.5|2831.5|6472
1634223600000|2021-10-14 15:00:00|2832|2831.5|2830|2829.5|2834|2833.5|2829.5|2829|19178
1634223900000|2021-10-14 15:05:00|2830.5|2830|2825.5|2825|2830.5|2830|2825|2824.5|4976
1634224200000|2021-10-14 15:10:00|2826|2825.5|2823.5|2822.5|2829.5|2828.5|2823|2822|12795
1634224500000|2021-10-14 15:15:00|2824|2823|2827|2826.5|2829.5|2829|2823|2823|12405
1634224800000|2021-10-14 15:20:00|2827.5|2827|2825.5|2825|2829.5|2829|2825|2824.5|16984
1634225100000|2021-10-14 15:25:00|2826|2825.5|2823.5|2823|2826.5|2825.5|2822.5|2822|30420
1634281200000|2021-10-15 07:00:00|2860|2857.5|2878|2877.5|2879|2878|2860|2857.5|158452
1634281500000|2021-10-15 07:05:00|2877.5|2877|2881|2878.5|2888|2887.5|2877.5|2875|138092
1634281800000|2021-10-15 07:10:00|2880.5|2879|2879|2877.5|2884|2883|2870|2868|57936
1634282100000|2021-10-15 07:15:00|2879.5|2879|2876|2874|2886|2885|2872.5|2871.5|25951
1634282400000|2021-10-15 07:20:00|2876.5|2874.5|2884.5|2883.5|2885|2884.5|2874.5|2873|13007
1634282700000|2021-10-15 07:25:00|2884|2884|2888|2886.5|2893|2892.5|2884|2883.5|58049
1634283000000|2021-10-15 07:30:00|2887.5|2886|2890|2888.5|2891.5|2890.5|2884|2883|18971
1634283300000|2021-10-15 07:35:00|2889|2888|2889.5|2888|2890.5|2889.5|2883|2882|42188
1634283600000|2021-10-15 07:40:00|2889|2888.5|2872.5|2871.5|2891|2890|2872.5|2871|141675
1634283900000|2021-10-15 07:45:00|2873|2872|2873|2872|2875|2874|2867.5|2866.5|25418
1634284200000|2021-10-15 07:50:00|2873.5|2872.5|2874|2873|2876.5|2875.5|2869.5|2869|29037
1634284500000|2021-10-15 07:55:00|2874.5|2873.5|2881.5|2880.5|2882|2881|2874|2873|14795
1634284800000|2021-10-15 08:00:00|2882|2881|2876|2875.5|2882|2881|2876|2875|18202
1634285100000|2021-10-15 08:05:00|2876.5|2876|2880|2879|2880.5|2879.5|2876|2875.5|17394
1634285400000|2021-10-15 08:10:00|2879.5|2879.5|2876.5|2876|2880.5|2879.5|2876.5|2875.5|14496
1634285700000|2021-10-15 08:15:00|2876|2875.5|2877.5|2876.5|2878|2877.5|2875|2874|7524
1634286000000|2021-10-15 08:20:00|2877|2877|2874|2873|2878|2877.5|2873|2872.5|8531
1634286300000|2021-10-15 08:25:00|2873.5|2873.5|2872|2871.5|2877|2876.5|2872|2871.5|18588
1634286600000|2021-10-15 08:30:00|2872.5|2871|2872.5|2872|2875|2874.5|2869.5|2869|16606
1634286900000|2021-10-15 08:35:00|2872|2871.5|2876|2875.5|2876|2875.5|2871|2870|8650
1634287200000|2021-10-15 08:40:00|2876.5|2876|2878.5|2877.5|2878.5|2878|2874.5|2874|23914
1634287500000|2021-10-15 08:45:00|2878|2877|2880|2879.5|2882|2881|2878|2877|21236
1634287800000|2021-10-15 08:50:00|2879.5|2879|2880|2879|2882.5|2882|2878|2877.5|11203
1634288100000|2021-10-15 08:55:00|2880.5|2879.5|2881.5|2880.5|2883|2882.5|2879|2878.5|9211
1634288400000|2021-10-15 09:00:00|2882|2881|2883.5|2883|2885|2884|2880.5|2880|6497
1634288700000|2021-10-15 09:05:00|2884|2883.5|2885|2884|2885.5|2885|2883|2882.5|9036
1634289000000|2021-10-15 09:10:00|2885.5|2884.5|2887.5|2887|2887.5|2887|2885|2884.5|6647
1634289300000|2021-10-15 09:15:00|2888|2887.5|2886.5|2885.5|2889|2888.5|2885.5|2885|21847
1634289600000|2021-10-15 09:20:00|2887|2886|2889|2888.5|2890|2889.5|2887|2885.5|10772
1634289900000|2021-10-15 09:25:00|2889.5|2889|2887.5|2886.5|2890|2889.5|2887|2886|16859
1634290200000|2021-10-15 09:30:00|2888|2887|2892.5|2892|2892.5|2892|2888|2887|26317
1634290500000|2021-10-15 09:35:00|2893|2891.5|2902.5|2902|2905|2904|2892.5|2891.5|160259
1634290800000|2021-10-15 09:40:00|2902|2901.5|2898|2897|2902|2901.5|2896.5|2895.5|18908
1634291100000|2021-10-15 09:45:00|2898.5|2897.5|2901|2900.5|2902.5|2902|2898|2897|29850
1634291400000|2021-10-15 09:50:00|2900.5|2900|2902|2901|2904|2903.5|2898|2897.5|62292
1634291700000|2021-10-15 09:55:00|2902.5|2901.5|2900|2899.5|2902.5|2901.5|2899.5|2898.5|88591
1634292000000|2021-10-15 10:00:00|2899.5|2898.5|2893.5|2892.5|2899.5|2899|2893|2892|27977
1634292300000|2021-10-15 10:05:00|2894|2893|2892|2891.5|2895|2894|2892|2891.5|7104
1634292600000|2021-10-15 10:10:00|2892.5|2892|2888|2887.5|2892.5|2892|2888|2887|15238
1634292900000|2021-10-15 10:15:00|2888.5|2887|2892.5|2891.5|2893|2892.5|2886.5|2886|29617
1634293200000|2021-10-15 10:20:00|2893|2892|2894|2893.5|2894.5|2894|2891.5|2890.5|15634
1634293500000|2021-10-15 10:25:00|2894.5|2894|2894.5|2894|2896.5|2895.5|2893|2892.5|13798
1634293800000|2021-10-15 10:30:00|2894|2893.5|2898|2897.5|2898.5|2897.5|2894|2893.5|15139
1634294100000|2021-10-15 10:35:00|2898.5|2898|2896|2895|2899.5|2899|2895.5|2894.5|5762
1634294400000|2021-10-15 10:40:00|2895.5|2895.5|2893.5|2892.5|2896|2895.5|2892.5|2891|6089
1634294700000|2021-10-15 10:45:00|2893|2893|2893|2892.5|2895.5|2894.5|2890.5|2890|9915
1634295000000|2021-10-15 10:50:00|2892.5|2892|2895|2894|2895|2894.5|2892|2891|10276
1634295300000|2021-10-15 10:55:00|2895.5|2894.5|2895|2894|2895.5|2895|2893|2892|6375
1634295600000|2021-10-15 11:00:00|2895.5|2894.5|2898|2897|2900|2899.5|2895|2894|23219
1634295900000|2021-10-15 11:05:00|2897.5|2897.5|2896.5|2896|2898.5|2898|2895|2894.5|6341
1634296200000|2021-10-15 11:10:00|2896|2895.5|2896.5|2896|2897|2896.5|2895|2894.5|12572
1634296500000|2021-10-15 11:15:00|2897|2896.5|2900.5|2900|2900.5|2900|2896.5|2896|14217
1634296800000|2021-10-15 11:20:00|2901|2900.5|2900.5|2900|2902|2901.5|2900.5|2899.5|6992
1634297100000|2021-10-15 11:25:00|2901|2900.5|2905|2904|2905|2904.5|2900.5|2900|15278
1634297400000|2021-10-15 11:30:00|2904.5|2904.5|2905|2904.5|2905.5|2905|2904|2903.5|19097
1634297700000|2021-10-15 11:35:00|2904.5|2904|2904.5|2904|2905|2904.5|2903.5|2903|14542
1634298000000|2021-10-15 11:40:00|2904|2903.5|2905|2904.5|2905|2904.5|2903|2902.5|3129
1634298300000|2021-10-15 11:45:00|2904.5|2904|2906|2905.5|2907|2906.5|2904|2903.5|20634
1634298600000|2021-10-15 11:50:00|2905.5|2905|2904|2903.5|2906.5|2906|2903.5|2902.5|11747
1634298900000|2021-10-15 11:55:00|2904.5|2904|2905|2904|2905|2904.5|2904|2903.5|12181
1634299200000|2021-10-15 12:00:00|2904.5|2904.5|2905|2904.5|2905.5|2905|2904|2903.5|6513
1634299500000|2021-10-15 12:05:00|2905.5|2905|2905.5|2905|2906.5|2906|2905|2904.5|4263
1634299800000|2021-10-15 12:10:00|2906|2905.5|2902.5|2902|2906|2905.5|2902|2901.5|8910
1634300100000|2021-10-15 12:15:00|2903|2901.5|2900.5|2900|2903|2901.5|2899.5|2898.5|7507
1634300400000|2021-10-15 12:20:00|2900|2899.5|2901.5|2901|2902.5|2902|2900|2899.5|16662
1634300700000|2021-10-15 12:25:00|2902|2901.5|2900.5|2900|2902.5|2902|2898|2897.5|14039
1634301000000|2021-10-15 12:30:00|2901|2900.5|2906|2905|2906|2905.5|2901|2900|15940
1634301300000|2021-10-15 12:35:00|2906.5|2905.5|2906|2905.5|2907.5|2907|2904|2903|13239
1634301600000|2021-10-15 12:40:00|2906.5|2906|2911|2910|2911.5|2911|2906.5|2906|29200
1634301900000|2021-10-15 12:45:00|2910.5|2909.5|2909|2908|2910.5|2909.5|2906|2905|30644
1634302200000|2021-10-15 12:50:00|2908.5|2907.5|2904.5|2903.5|2908.5|2907.5|2903.5|2903|9392
1634302500000|2021-10-15 12:55:00|2905|2904|2905|2904.5|2906.5|2906|2903|2902.5|7493
1634302800000|2021-10-15 13:00:00|2904.5|2904|2906|2905.5|2906|2905.5|2904|2903.5|11010
1634303100000|2021-10-15 13:05:00|2905.5|2905|2905|2904.5|2907|2906.5|2904|2903.5|5897
1634303400000|2021-10-15 13:10:00|2904.5|2904|2908.5|2907.5|2908.5|2907.5|2904|2903.5|16722
1634303700000|2021-10-15 13:15:00|2908|2907|2910.5|2909.5|2910.5|2910|2907.5|2907|10238
1634304000000|2021-10-15 13:20:00|2910|2910|2910.5|2910|2911|2910.5|2909.5|2908.5|10207
1634304300000|2021-10-15 13:25:00|2911|2910.5|2904|2903.5|2911|2910.5|2904|2903|24882
1634304600000|2021-10-15 13:30:00|2903.5|2903|2905|2904|2912|2911|2903|2902|40267
1634304900000|2021-10-15 13:35:00|2905.5|2904.5|2905.5|2904.5|2908|2907.5|2903.5|2902.5|46705
1634305200000|2021-10-15 13:40:00|2905|2904|2912|2911.5|2913|2912.5|2904|2903|61879
1634305500000|2021-10-15 13:45:00|2912.5|2911|2918|2917.5|2919|2918|2911|2910|86957
1634305800000|2021-10-15 13:50:00|2918.5|2917|2918|2917|2920|2919|2914.5|2913.5|58338
1634306100000|2021-10-15 13:55:00|2917.5|2917.5|2915.5|2914.5|2921.5|2921|2915|2914|72801
1634306400000|2021-10-15 14:00:00|2915|2914|2902.5|2901.5|2915|2914|2901|2900|77285
1634306700000|2021-10-15 14:05:00|2903|2902|2901.5|2900.5|2904|2903.5|2901|2900|28014
1634307000000|2021-10-15 14:10:00|2901|2901|2895|2894.5|2902|2901.5|2895|2894|58248
1634307300000|2021-10-15 14:15:00|2895.5|2895|2891|2890.5|2898|2897.5|2890.5|2889.5|33822
1634307600000|2021-10-15 14:20:00|2891.5|2891|2887.5|2887|2894|2893|2886|2885.5|23568
1634307900000|2021-10-15 14:25:00|2888|2887.5|2879.5|2879|2888|2887.5|2878|2877|32605
1634308200000|2021-10-15 14:30:00|2879|2878.5|2882.5|2881.5|2884.5|2883.5|2879|2878.5|19076
1634308500000|2021-10-15 14:35:00|2882|2882|2881.5|2880.5|2883|2882.5|2877.5|2877|31965
1634308800000|2021-10-15 14:40:00|2882|2881|2884.5|2883.5|2884.5|2884|2881|2880.5|24880
1634309100000|2021-10-15 14:45:00|2884|2884|2880|2879.5|2884|2884|2880|2879|20664
1634309400000|2021-10-15 14:50:00|2879.5|2879|2878.5|2878|2882|2881.5|2878|2877.5|18409
1634309700000|2021-10-15 14:55:00|2878|2877.5|2877.5|2877|2879.5|2879|2877|2876.5|10048
1634310000000|2021-10-15 15:00:00|2878|2877.5|2881|2880|2881|2880.5|2877|2876.5|19168
1634310300000|2021-10-15 15:05:00|2880.5|2879.5|2884|2883.5|2884.5|2883.5|2879|2878.5|41741
1634310600000|2021-10-15 15:10:00|2884.5|2884|2882.5|2882|2884.5|2884|2880.5|2879.5|19484
1634310900000|2021-10-15 15:15:00|2882|2881.5|2886|2885|2886.5|2886|2881|2880|25438
1634311200000|2021-10-15 15:20:00|2885.5|2885.5|2885|2884.5|2887|2886.5|2884.5|2883.5|52278
1634311500000|2021-10-15 15:25:00|2885.5|2885|2879.5|2878.5|2886|2885|2879|2878.5|73687
1634540400000|2021-10-18 07:00:00|2880|2879|2874|2871|2884.5|2883.5|2872.5|2871|64008
1634540700000|2021-10-18 07:05:00|2874.5|2871.5|2878.5|2877|2886|2884|2874.5|2871.5|13094
1634541000000|2021-10-18 07:10:00|2878|2876.5|2890|2888|2895|2893.5|2877.5|2876|27113
1634541300000|2021-10-18 07:15:00|2889.5|2888.5|2881|2880|2895|2894.5|2880.5|2879.5|9002
1634541600000|2021-10-18 07:20:00|2880.5|2880.5|2883.5|2882|2886|2885.5|2876|2875|29666
1634541900000|2021-10-18 07:25:00|2884|2882.5|2890|2888.5|2892.5|2891.5|2882.5|2881|19981
1634542200000|2021-10-18 07:30:00|2890.5|2889|2889.5|2888.5|2890.5|2890|2886.5|2885|13635
1634542500000|2021-10-18 07:35:00|2890|2889|2888.5|2887.5|2891|2890|2885|2883.5|20043
1634542800000|2021-10-18 07:40:00|2888|2887|2884.5|2883.5|2891|2890|2884|2883.5|11530
1634543100000|2021-10-18 07:45:00|2883.5|2882|2881|2880.5|2885|2884.5|2880|2879|26949
1634543400000|2021-10-18 07:50:00|2880.5|2880|2880|2879.5|2884|2883|2877|2876|12754
1634543700000|2021-10-18 07:55:00|2880.5|2879|2878|2877|2882|2881.5|2878|2877|7281
1634544000000|2021-10-18 08:00:00|2877.5|2877.5|2876|2875|2879.5|2878.5|2874.5|2874|9503
1634544300000|2021-10-18 08:05:00|2875.5|2874.5|2882.5|2881.5|2882.5|2882|2874.5|2874|4783
1634544600000|2021-10-18 08:10:00|2882|2882|2881|2880|2884|2883.5|2879.5|2878.5|5802
1634544900000|2021-10-18 08:15:00|2880.5|2879.5|2886.5|2886|2887|2886|2880|2879|8367
1634545200000|2021-10-18 08:20:00|2887|2886.5|2895.5|2894.5|2898.5|2898|2887|2886|49948
1634545500000|2021-10-18 08:25:00|2895|2894|2896|2895.5|2899|2898.5|2894.5|2893|8465
1634545800000|2021-10-18 08:30:00|2896.5|2896|2894.5|2893.5|2898|2897|2892.5|2892|12242
1634546100000|2021-10-18 08:35:00|2895|2894|2899|2898.5|2900|2899|2894|2893|12886
1634546400000|2021-10-18 08:40:00|2899.5|2899|2905.5|2904.5|2906|2905.5|2898|2897.5|34721
1634546700000|2021-10-18 08:45:00|2905|2904|2903|2902|2907.5|2907|2901.5|2901|16268
1634547000000|2021-10-18 08:50:00|2902.5|2901.5|2902|2901|2904|2903|2900|2899|18283
1634547300000|2021-10-18 08:55:00|2902.5|2901.5|2907.5|2906.5|2907.5|2906.5|2901|2900.5|10914
1634547600000|2021-10-18 09:00:00|2907|2906|2898.5|2897.5|2908.5|2907.5|2898.5|2897.5|8782
1634547900000|2021-10-18 09:05:00|2899|2898|2902|2901.5|2905|2904.5|2898.5|2897.5|23267
1634548200000|2021-10-18 09:10:00|2902.5|2902|2901|2900|2903.5|2903|2900|2899|15490
1634548500000|2021-10-18 09:15:00|2900.5|2899.5|2898.5|2897.5|2901|2900|2897|2896.5|27882
1634548800000|2021-10-18 09:20:00|2898|2897|2899.5|2899|2902|2901|2898|2897|8454
1634549100000|2021-10-18 09:25:00|2900|2899.5|2896|2895.5|2900|2899.5|2895.5|2895|11075
1634549400000|2021-10-18 09:30:00|2895.5|2895|2890|2889|2896|2895.5|2888.5|2887.5|9707
1634549700000|2021-10-18 09:35:00|2889.5|2888.5|2880.5|2879.5|2890|2889.5|2879|2878|22028
1634550000000|2021-10-18 09:40:00|2881|2880|2878.5|2878|2881.5|2881|2878.5|2877.5|18252
1634550300000|2021-10-18 09:45:00|2879|2878.5|2877|2876|2881|2880|2876.5|2875.5|16108
1634550600000|2021-10-18 09:50:00|2877.5|2876.5|2876|2875.5|2879.5|2879|2875.5|2875|6721
1634550900000|2021-10-18 09:55:00|2875.5|2875|2874.5|2874|2879|2878.5|2873.5|2873|4669
1634551200000|2021-10-18 10:00:00|2875|2874.5|2873.5|2873|2875.5|2874.5|2871|2870.5|21511
1634551500000|2021-10-18 10:05:00|2873|2872.5|2878|2877.5|2878|2877.5|2873|2872|6759
1634551800000|2021-10-18 10:10:00|2878.5|2878|2875|2874|2879.5|2879|2874.5|2874|7173
1634552100000|2021-10-18 10:15:00|2875.5|2874.5|2875|2874.5|2876|2875.5|2872.5|2871.5|6834
1634552400000|2021-10-18 10:20:00|2875.5|2875|2875.5|2875|2877.5|2876.5|2873.5|2873|5346
1634552700000|2021-10-18 10:25:00|2875|2874.5|2877|2876|2877.5|2876.5|2875|2874|2427
1634553000000|2021-10-18 10:30:00|2876.5|2876.5|2882|2881|2882|2881.5|2876.5|2875.5|20366
1634553300000|2021-10-18 10:35:00|2881.5|2881.5|2884|2883|2884.5|2883.5|2881|2880|10995
1634553600000|2021-10-18 10:40:00|2883.5|2882.5|2887.5|2886.5|2887.5|2887|2882.5|2882|12614
1634553900000|2021-10-18 10:45:00|2887|2886|2882.5|2882|2887.5|2886.5|2882.5|2881.5|8322
1634554200000|2021-10-18 10:50:00|2882|2881.5|2882|2881|2882.5|2882|2880.5|2880|8892
1634554500000|2021-10-18 10:55:00|2881.5|2881.5|2885|2884|2886.5|2886|2881.5|2880.5|3804
1634554800000|2021-10-18 11:00:00|2885.5|2884.5|2885|2884|2886|2885.5|2882.5|2882|8848
1634555100000|2021-10-18 11:05:00|2885.5|2884.5|2887|2886.5|2887.5|2887|2881.5|2881|5314
1634555400000|2021-10-18 11:10:00|2886.5|2886|2882|2881.5|2886.5|2886|2881|2880.5|14996
1634555700000|2021-10-18 11:15:00|2882.5|2882|2883.5|2883|2884.5|2884|2881.5|2881|4924
1634556000000|2021-10-18 11:20:00|2883|2882.5|2884.5|2884|2884.5|2884|2880.5|2880|10212
1634556300000|2021-10-18 11:25:00|2884|2883.5|2887|2886|2887|2886.5|2882.5|2882|13366
1634556600000|2021-10-18 11:30:00|2886.5|2885.5|2883.5|2883|2887|2885.5|2882.5|2882|3151
1634556900000|2021-10-18 11:35:00|2884|2882.5|2882|2881.5|2885|2884.5|2881|2880.5|12293
1634557200000|2021-10-18 11:40:00|2881.5|2881|2881|2880.5|2882|2881.5|2880|2879.5|4730
1634557500000|2021-10-18 11:45:00|2880.5|2880|2880.5|2880|2881|2880.5|2879.5|2878.5|4254
1634557800000|2021-10-18 11:50:00|2880|2879.5|2881|2880|2881.5|2881|2878.5|2878|7321
1634558100000|2021-10-18 11:55:00|2881.5|2880.5|2878|2877.5|2881.5|2881|2878|2877.5|4078
1634558400000|2021-10-18 12:00:00|2877.5|2877|2868.5|2867|2878|2877.5|2866|2865|21604
1634558700000|2021-10-18 12:05:00|2868|2867.5|2869.5|2869|2870.5|2870|2868|2867|5504
1634559000000|2021-10-18 12:10:00|2869|2868.5|2865|2864.5|2869|2868.5|2865|2864.5|10194
1634559300000|2021-10-18 12:15:00|2865.5|2865|2866.5|2866|2868|2867.5|2864|2863.5|7782
1634559600000|2021-10-18 12:20:00|2866|2865.5|2864.5|2864|2866.5|2866|2863|2862|11132
1634559900000|2021-10-18 12:25:00|2864|2863.5|2868.5|2867.5|2869|2868.5|2864|2863.5|9078
1634560200000|2021-10-18 12:30:00|2868|2867|2869|2868|2869|2868.5|2866.5|2866|5321
1634560500000|2021-10-18 12:35:00|2868.5|2868.5|2867.5|2867|2871|2870.5|2867.5|2866.5|14712
1634560800000|2021-10-18 12:40:00|2867|2866.5|2868.5|2868|2869.5|2868.5|2867|2866.5|5529
1634561100000|2021-10-18 12:45:00|2869|2868.5|2871|2870|2871|2870.5|2868.5|2868|5880
1634561400000|2021-10-18 12:50:00|2871.5|2870.5|2867.5|2866.5|2872|2871.5|2866|2865.5|10423
1634561700000|2021-10-18 12:55:00|2867|2867|2865.5|2865|2867.5|2867|2864|2863.5|12387
1634562000000|2021-10-18 13:00:00|2865|2864.5|2869.5|2869|2869.5|2869|2864|2863|9006
1634562300000|2021-10-18 13:05:00|2870|2869.5|2865|2864.5|2870.5|2869.5|2864.5|2864|8955
1634562600000|2021-10-18 13:10:00|2865.5|2865|2863|2862|2866|2865|2862|2861|7141
1634562900000|2021-10-18 13:15:00|2862.5|2861.5|2863|2862.5|2863.5|2863|2860.5|2860|13085
1634563200000|2021-10-18 13:20:00|2863.5|2862|2864.5|2864|2865|2864|2861|2860.5|7027
1634563500000|2021-10-18 13:25:00|2864|2863.5|2865|2864.5|2868.5|2868|2864|2863|14749
1634563800000|2021-10-18 13:30:00|2865.5|2865|2863|2862|2867|2866.5|2860|2859|21792
1634564100000|2021-10-18 13:35:00|2863.5|2862.5|2862.5|2862|2864.5|2863.5|2859|2858.5|14645
1634564400000|2021-10-18 13:40:00|2862|2861.5|2873.5|2872.5|2873.5|2872.5|2861|2860|21396
1634564700000|2021-10-18 13:45:00|2874|2873|2871.5|2871|2875.5|2875|2870|2869|26977
1634565000000|2021-10-18 13:50:00|2871|2870.5|2867.5|2866.5|2871.5|2871|2866|2865.5|9620
1634565300000|2021-10-18 13:55:00|2867|2866|2868|2867|2869.5|2869|2863|2862.5|8879
1634565600000|2021-10-18 14:00:00|2868.5|2867.5|2871|2870.5|2873.5|2872.5|2868|2867|3902
1634565900000|2021-10-18 14:05:00|2871.5|2870|2865|2864.5|2873|2872.5|2863|2862|13388
1634566200000|2021-10-18 14:10:00|2864.5|2864|2868|2867.5|2869|2868|2864|2863|6952
1634566500000|2021-10-18 14:15:00|2867.5|2867|2860|2859|2868.5|2867.5|2858.5|2857.5|16477
1634566800000|2021-10-18 14:20:00|2859.5|2859.5|2862|2861.5|2862.5|2861.5|2858|2857|8769
1634567100000|2021-10-18 14:25:00|2861.5|2861|2861.5|2861|2863|2862.5|2860.5|2860|7755
1634567400000|2021-10-18 14:30:00|2862|2860.5|2860.5|2860|2863.5|2862.5|2859|2858|5389
1634567700000|2021-10-18 14:35:00|2861|2860.5|2861|2860|2861|2860.5|2856.5|2856|11715
1634568000000|2021-10-18 14:40:00|2860.5|2860.5|2866.5|2866|2866.5|2866|2859.5|2859|18268
1634568300000|2021-10-18 14:45:00|2866|2865.5|2866|2865.5|2868|2867.5|2865|2864|7424
1634568600000|2021-10-18 14:50:00|2865.5|2865|2861.5|2860.5|2865.5|2865|2861|2860|6897
1634568900000|2021-10-18 14:55:00|2861|2860|2862.5|2862|2864|2863.5|2860.5|2860|9522
1634569200000|2021-10-18 15:00:00|2863|2862.5|2863.5|2862.5|2866|2865|2861|2860.5|36071
1634569500000|2021-10-18 15:05:00|2864|2863|2866.5|2865.5|2867.5|2867|2863|2862.5|19323
1634569800000|2021-10-18 15:10:00|2866|2866|2869.5|2869|2869.5|2869|2865.5|2865|13770
1634570100000|2021-10-18 15:15:00|2869|2868.5|2872.5|2872|2873|2872.5|2869|2868.5|16074
1634570400000|2021-10-18 15:20:00|2873|2872.5|2875.5|2875|2876|2875.5|2872|2871.5|25548
1634570700000|2021-10-18 15:25:00|2875|2874.5|2872|2871|2876|2875.5|2871.5|2871|26342
1634626800000|2021-10-19 07:00:00|2855|2850|2854.5|2852|2862|2859|2847|2845|43063
1634627100000|2021-10-19 07:05:00|2854|2851.5|2863|2860.5|2870|2868.5|2851.5|2850|33243
1634627400000|2021-10-19 07:10:00|2862.5|2861|2862.5|2861|2863|2861.5|2853.5|2851.5|11411
1634627700000|2021-10-19 07:15:00|2862|2860.5|2863|2862|2867.5|2865.5|2857.5|2856|11103
1634628000000|2021-10-19 07:20:00|2863.5|2862.5|2868|2866.5|2868|2866.5|2861|2859.5|7492
1634628300000|2021-10-19 07:25:00|2868.5|2867|2873.5|2872|2876|2874|2867|2865.5|9790
1634628600000|2021-10-19 07:30:00|2874|2872.5|2869.5|2868|2875|2874.5|2866|2864|14787
1634628900000|2021-10-19 07:35:00|2870|2868.5|2873.5|2873|2874|2873|2865.5|2864.5|16899
1634629200000|2021-10-19 07:40:00|2874|2872.5|2865.5|2864.5|2874|2873|2865|2864|7761
1634629500000|2021-10-19 07:45:00|2865|2864|2865.5|2864.5|2867|2866|2861|2859.5|6911
1634629800000|2021-10-19 07:50:00|2865|2864|2861.5|2860.5|2865.5|2864.5|2859.5|2858|2693
1634630100000|2021-10-19 07:55:00|2862|2860|2865.5|2864.5|2867.5|2866.5|2861|2860|6611
1634630400000|2021-10-19 08:00:00|2865|2864|2863|2862.5|2867.5|2866|2857|2856|29153
1634630700000|2021-10-19 08:05:00|2862.5|2862|2865.5|2864|2868|2867|2862|2861|7028
1634631000000|2021-10-19 08:10:00|2865|2865|2865.5|2864.5|2867.5|2866.5|2861.5|2860.5|3188
1634631300000|2021-10-19 08:15:00|2866|2865|2862|2860.5|2868|2867.5|2861.5|2860.5|6378
1634631600000|2021-10-19 08:20:00|2861.5|2861|2860.5|2859.5|2863.5|2862.5|2859|2858|1999
1634631900000|2021-10-19 08:25:00|2861|2859|2858.5|2858|2861|2860.5|2857|2856|8542
1634632200000|2021-10-19 08:30:00|2859|2858.5|2861|2860|2861.5|2860.5|2857.5|2856.5|5724
1634632500000|2021-10-19 08:35:00|2860.5|2859.5|2863|2862.5|2866|2865|2859|2858|6555
1634632800000|2021-10-19 08:40:00|2863.5|2862|2863.5|2862.5|2865.5|2864.5|2862|2861|2209
1634633100000|2021-10-19 08:45:00|2864|2863|2874|2873|2874|2873|2863.5|2863|7816
1634633400000|2021-10-19 08:50:00|2874.5|2873.5|2879.5|2878.5|2881.5|2880.5|2874|2873|11526
1634633700000|2021-10-19 08:55:00|2880|2879|2883.5|2882.5|2884.5|2883.5|2878|2877.5|11582
1634634000000|2021-10-19 09:00:00|2883|2882|2884|2883.5|2888.5|2887.5|2882|2881.5|7295
1634634300000|2021-10-19 09:05:00|2883.5|2883|2881|2880.5|2888|2887|2881|2880.5|26379
1634634600000|2021-10-19 09:10:00|2881.5|2881|2882.5|2881.5|2883|2882|2877.5|2877|11417
1634634900000|2021-10-19 09:15:00|2882|2882|2877.5|2876.5|2882.5|2882|2876.5|2876|5720
1634635200000|2021-10-19 09:20:00|2877|2877|2877|2876|2879.5|2878.5|2876|2875.5|4834
1634635500000|2021-10-19 09:25:00|2876.5|2876.5|2879.5|2879|2880|2879|2876.5|2875.5|5376
1634635800000|2021-10-19 09:30:00|2880|2878.5|2876.5|2876|2880.5|2879.5|2875|2874.5|8455
1634636100000|2021-10-19 09:35:00|2877|2876.5|2876|2875.5|2880|2879|2876|2875.5|5042
1634636400000|2021-10-19 09:40:00|2875.5|2875|2875|2874|2876|2875|2873.5|2873|2178
1634636700000|2021-10-19 09:45:00|2874.5|2873.5|2878|2877|2879|2877.5|2873|2872.5|11414
1634637000000|2021-10-19 09:50:00|2877.5|2876.5|2877.5|2877|2878|2877|2873.5|2872.5|6502
1634637300000|2021-10-19 09:55:00|2877|2876.5|2875.5|2874.5|2877.5|2877|2875|2874|5628
1634637600000|2021-10-19 10:00:00|2875|2874|2876.5|2876|2878|2877|2874|2873|2625
1634637900000|2021-10-19 10:05:00|2876|2875.5|2873.5|2872.5|2878|2877|2872.5|2872|6563
1634638200000|2021-10-19 10:10:00|2873|2872|2872.5|2872|2873.5|2872.5|2870.5|2870|8475
1634638500000|2021-10-19 10:15:00|2873|2872.5|2871|2870|2873|2872.5|2871|2870|2858
1634638800000|2021-10-19 10:20:00|2871.5|2870.5|2871.5|2870.5|2872|2871|2867|2866.5|21423
1634639100000|2021-10-19 10:25:00|2871|2870|2871.5|2870.5|2872.5|2871.5|2870|2869.5|4109
1634639400000|2021-10-19 10:30:00|2872|2871|2874.5|2874|2876.5|2875.5|2872|2871|4265
1634639700000|2021-10-19 10:35:00|2875|2874.5|2875.5|2875|2876|2875|2873.5|2872.5|4352
1634640000000|2021-10-19 10:40:00|2876|2874.5|2875.5|2875|2876.5|2875.5|2874|2873|2719
1634640300000|2021-10-19 10:45:00|2875|2874.5|2873.5|2872.5|2877|2876|2868.5|2868|32891
1634640600000|2021-10-19 10:50:00|2873|2872|2873|2872|2874|2873.5|2872|2870.5|6924
1634640900000|2021-10-19 10:55:00|2873.5|2872.5|2870.5|2869.5|2875.5|2874.5|2867.5|2866.5|9964
1634641200000|2021-10-19 11:00:00|2871|2870|2874.5|2874|2875|2874.5|2870.5|2869.5|6618
1634641500000|2021-10-19 11:05:00|2874|2873.5|2872|2871|2876|2875|2872|2871|7062
1634641800000|2021-10-19 11:10:00|2871.5|2871.5|2873.5|2873|2874.5|2874|2871|2870|7587
1634642100000|2021-10-19 11:15:00|2874|2872.5|2874|2873.5|2874.5|2874|2872|2871.5|4101
1634642400000|2021-10-19 11:20:00|2873.5|2873|2869.5|2869|2874|2873|2869|2868.5|4457
1634642700000|2021-10-19 11:25:00|2870|2869.5|2871|2870.5|2872|2871.5|2869|2868.5|5633
1634643000000|2021-10-19 11:30:00|2871.5|2870|2864.5|2864|2871.5|2870|2863.5|2862.5|6987
1634643300000|2021-10-19 11:35:00|2864|2863.5|2858|2857.5|2864.5|2864|2856.5|2856|7854
1634643600000|2021-10-19 11:40:00|2858.5|2858|2857.5|2857|2859.5|2859|2857|2856.5|11311
1634643900000|2021-10-19 11:45:00|2858|2857.5|2861|2860.5|2862|2861.5|2858|2857|10522
1634644200000|2021-10-19 11:50:00|2861.5|2860|2860.5|2859.5|2862|2861|2859.5|2859|5796
1634644500000|2021-10-19 11:55:00|2859.5|2859|2861.5|2861|2862|2861|2858|2857|6024
1634644800000|2021-10-19 12:00:00|2861|2860.5|2859|2858.5|2862|2861.5|2857.5|2857|10941
1634645100000|2021-10-19 12:05:00|2859.5|2858|2861|2860.5|2862|2861.5|2858|2857.5|4064
1634645400000|2021-10-19 12:10:00|2861.5|2860|2861.5|2861|2863|2862|2859|2858.5|7501
1634645700000|2021-10-19 12:15:00|2862|2860.5|2864.5|2863.5|2865|2864|2859|2858.5|7658
1634646000000|2021-10-19 12:20:00|2864|2864|2865|2864|2868|2867.5|2864|2863.5|10831
1634646300000|2021-10-19 12:25:00|2865.5|2864.5|2867.5|2866.5|2868|2866.5|2863.5|2863|8397
1634646600000|2021-10-19 12:30:00|2868|2867|2865.5|2865|2868|2867.5|2864.5|2863.5|13025
1634646900000|2021-10-19 12:35:00|2866|2864.5|2864.5|2864|2866|2865|2863|2862.5|3360
1634647200000|2021-10-19 12:40:00|2865|2863.5|2862.5|2862|2866.5|2866|2861.5|2860|8929
1634647500000|2021-10-19 12:45:00|2862|2861.5|2862.5|2861.5|2864|2863.5|2860.5|2860|7804
1634647800000|2021-10-19 12:50:00|2863|2862|2863|2862.5|2864.5|2864|2861.5|2861|6423
1634648100000|2021-10-19 12:55:00|2862.5|2862|2863|2862.5|2863.5|2863|2861|2860.5|11361
1634648400000|2021-10-19 13:00:00|2862.5|2862|2862|2861|2863|2862|2858.5|2857.5|10112
1634648700000|2021-10-19 13:05:00|2862.5|2861.5|2858.5|2858|2864.5|2863.5|2858|2857|8214
1634649000000|2021-10-19 13:10:00|2858|2857.5|2862|2861.5|2863|2862.5|2857.5|2856.5|8061
1634649300000|2021-10-19 13:15:00|2862.5|2862|2861|2860|2864|2863.5|2859|2858.5|8466
1634649600000|2021-10-19 13:20:00|2860.5|2859.5|2861|2860.5|2863.5|2863|2859|2858.5|11799
1634649900000|2021-10-19 13:25:00|2860.5|2860|2856|2855|2861.5|2861|2855|2854|16156
1634650200000|2021-10-19 13:30:00|2856.5|2855.5|2858.5|2858|2864|2863|2854|2853|18208
1634650500000|2021-10-19 13:35:00|2858|2857.5|2857.5|2856.5|2860|2859.5|2855|2854|16739
1634650800000|2021-10-19 13:40:00|2857|2856|2858.5|2858|2861|2860|2854|2853.5|16966
1634651100000|2021-10-19 13:45:00|2858|2857.5|2856|2855|2859|2858.5|2852.5|2852|15801
1634651400000|2021-10-19 13:50:00|2856.5|2855.5|2857|2856.5|2861.5|2860.5|2853.5|2852.5|24891
1634651700000|2021-10-19 13:55:00|2857.5|2857|2861|2860.5|2862.5|2862|2856.5|2856|12418
1634652000000|2021-10-19 14:00:00|2861.5|2860|2865.5|2864.5|2867|2866|2859.5|2858.5|14322
1634652300000|2021-10-19 14:05:00|2865|2864|2862|2861|2866.5|2866|2861.5|2860.5|9350
1634652600000|2021-10-19 14:10:00|2861.5|2860.5|2860.5|2859.5|2864|2863.5|2859|2858.5|10012
1634652900000|2021-10-19 14:15:00|2861|2860|2872.5|2872|2874|2873.5|2861|2859.5|23877
1634653200000|2021-10-19 14:20:00|2873|2872.5|2860.5|2860|2873.5|2872.5|2858.5|2857.5|15551
1634653500000|2021-10-19 14:25:00|2860|2859.5|2856.5|2856|2861|2860.5|2856.5|2856|14934
1634653800000|2021-10-19 14:30:00|2857|2855.5|2855.5|2855|2859|2858.5|2854|2853|16379
1634654100000|2021-10-19 14:35:00|2856|2855.5|2857.5|2856.5|2859|2858|2855|2854|8880
1634654400000|2021-10-19 14:40:00|2857|2856|2861|2860.5|2861.5|2861|2857|2856|13541
1634654700000|2021-10-19 14:45:00|2861.5|2861|2859|2858.5|2863|2862.5|2858.5|2858|8812
1634655000000|2021-10-19 14:50:00|2859.5|2859|2859.5|2859|2861.5|2861|2857|2856.5|15182
1634655300000|2021-10-19 14:55:00|2859|2858.5|2861|2860|2861.5|2861|2858.5|2858|12607
1634655600000|2021-10-19 15:00:00|2861.5|2860.5|2864|2863.5|2865|2864.5|2861|2860.5|25073
1634655900000|2021-10-19 15:05:00|2864.5|2863|2865|2864.5|2867|2866.5|2863.5|2863|7262
1634656200000|2021-10-19 15:10:00|2865.5|2864|2867|2866|2867.5|2867|2863.5|2863|11917
1634656500000|2021-10-19 15:15:00|2866.5|2865.5|2867.5|2867|2869.5|2869|2866.5|2865.5|15398
1634656800000|2021-10-19 15:20:00|2868.5|2867.5|2867|2866|2868.5|2868|2866.5|2866|13517
1634657100000|2021-10-19 15:25:00|2866.5|2866.5|2870.5|2869.5|2871|2870|2865.5|2865|36306
1634713200000|2021-10-20 07:00:00|2861|2853|2866|2864|2866|2864|2855|2851.5|15290
1634713500000|2021-10-20 07:05:00|2865.5|2863.5|2874|2873|2875.5|2873.5|2859|2857|21935
1634713800000|2021-10-20 07:10:00|2873.5|2872.5|2878|2877|2882.5|2881|2872|2870.5|25077
1634714100000|2021-10-20 07:15:00|2877.5|2876.5|2872.5|2872|2880|2878|2870|2868.5|23499
1634714400000|2021-10-20 07:20:00|2872|2871.5|2869|2868|2873|2872.5|2867|2865.5|5490
1634714700000|2021-10-20 07:25:00|2870|2868.5|2867|2866|2870|2868.5|2861|2860|21522
1634715000000|2021-10-20 07:30:00|2867.5|2866.5|2868|2867|2869.5|2869|2862.5|2861.5|13907
1634715300000|2021-10-20 07:35:00|2867.5|2866.5|2871|2870|2871|2870|2864|2863|5660
1634715600000|2021-10-20 07:40:00|2871.5|2870.5|2873.5|2872.5|2874.5|2873|2870.5|2869.5|11155
1634715900000|2021-10-20 07:45:00|2873|2872|2867.5|2867|2874|2873|2867|2866|13360
1634716200000|2021-10-20 07:50:00|2867|2866.5|2866.5|2865.5|2868.5|2868|2862|2861|20146
1634716500000|2021-10-20 07:55:00|2866|2865|2857|2856|2866.5|2865|2856|2855|17804
1634716800000|2021-10-20 08:00:00|2856.5|2855.5|2854.5|2853.5|2858|2857.5|2853|2852|9987
1634717100000|2021-10-20 08:05:00|2854|2853|2854|2853|2856|2855|2852|2851|10634
1634717400000|2021-10-20 08:10:00|2853.5|2852.5|2851.5|2850.5|2856.5|2856|2851|2850.5|18098
1634717700000|2021-10-20 08:15:00|2851|2851|2847.5|2847|2851.5|2851|2846|2845.5|21930
1634718000000|2021-10-20 08:20:00|2847|2846.5|2850|2849.5|2850.5|2850|2842.5|2842|15488
1634718300000|2021-10-20 08:25:00|2849.5|2849|2849.5|2848.5|2852|2851|2848|2847.5|8139
1634718600000|2021-10-20 08:30:00|2850|2849|2844.5|2844|2850|2849|2844|2843.5|8789
1634718900000|2021-10-20 08:35:00|2845|2844.5|2840|2839|2845|2844.5|2839.5|2838.5|14407
1634719200000|2021-10-20 08:40:00|2839.5|2839.5|2845.5|2844.5|2846|2845|2839|2838.5|13193
1634719500000|2021-10-20 08:45:00|2846|2845|2851.5|2850.5|2852|2851|2844.5|2843.5|10668
1634719800000|2021-10-20 08:50:00|2852|2851|2847|2846|2855.5|2854.5|2844.5|2844|15704
1634720100000|2021-10-20 08:55:00|2847.5|2846.5|2843.5|2842.5|2849.5|2848|2843|2842.5|17305
1634720400000|2021-10-20 09:00:00|2843|2842|2842|2841.5|2844|2843|2839.5|2838.5|7281
1634720700000|2021-10-20 09:05:00|2841.5|2841|2841|2840|2844|2843|2838.5|2838|15605
1634721000000|2021-10-20 09:10:00|2840.5|2839.5|2836|2835|2840.5|2840|2835.5|2835|9077
1634721300000|2021-10-20 09:15:00|2835.5|2834.5|2836|2835|2836.5|2836|2833|2832.5|14221
1634721600000|2021-10-20 09:20:00|2836.5|2835.5|2834|2833.5|2838|2837.5|2833.5|2833|8250
1634721900000|2021-10-20 09:25:00|2834.5|2834|2841|2840.5|2841|2840.5|2834.5|2834|8372
1634722200000|2021-10-20 09:30:00|2841.5|2840|2837.5|2837|2843.5|2842.5|2837|2836|7750
1634722500000|2021-10-20 09:35:00|2838|2837.5|2836|2835|2839|2838|2836|2835|9652
1634722800000|2021-10-20 09:40:00|2835.5|2834.5|2837.5|2837|2837.5|2837|2835|2834|6578
1634723100000|2021-10-20 09:45:00|2838|2836.5|2832|2831.5|2838|2837|2832|2831.5|10487
1634723400000|2021-10-20 09:50:00|2832.5|2832|2833.5|2832.5|2836.5|2836|2832.5|2832|20309
1634723700000|2021-10-20 09:55:00|2834|2833|2840|2839|2840|2839.5|2834|2833|7628
1634724000000|2021-10-20 10:00:00|2840.5|2839.5|2839.5|2839|2841|2840.5|2839|2838.5|3121
1634724300000|2021-10-20 10:05:00|2839|2838.5|2838|2837.5|2840|2839.5|2836.5|2836|6970
1634724600000|2021-10-20 10:10:00|2838.5|2838|2838|2837.5|2839|2838.5|2837|2836|6711
1634724900000|2021-10-20 10:15:00|2838.5|2838|2834|2833|2839.5|2838.5|2833.5|2833|9482
1634725200000|2021-10-20 10:20:00|2833.5|2833.5|2834|2833.5|2835|2834.5|2832|2831.5|10617
1634725500000|2021-10-20 10:25:00|2834.5|2834|2840.5|2840|2841|2840.5|2834.5|2834|12933
1634725800000|2021-10-20 10:30:00|2841|2840.5|2842.5|2842|2843|2842.5|2840|2839.5|4015
1634726100000|2021-10-20 10:35:00|2843|2841.5|2840.5|2840|2843|2842|2840.5|2840|5147
1634726400000|2021-10-20 10:40:00|2840|2839.5|2843|2842|2843.5|2843|2840|2839.5|4839
1634726700000|2021-10-20 10:45:00|2842.5|2841.5|2843.5|2842.5|2844|2843.5|2841.5|2841|3453
1634727000000|2021-10-20 10:50:00|2843|2843|2844.5|2843.5|2845|2844.5|2842.5|2841.5|7213
1634727300000|2021-10-20 10:55:00|2844|2843|2843|2842|2844|2843.5|2842|2841.5|4478
1634727600000|2021-10-20 11:00:00|2843.5|2842.5|2844.5|2844|2846|2845.5|2842.5|2842|5347
1634727900000|2021-10-20 11:05:00|2845|2844.5|2846|2845.5|2849|2848|2844.5|2843.5|6050
1634728200000|2021-10-20 11:10:00|2846.5|2845|2845|2844.5|2846.5|2846|2844.5|2843.5|4388
1634728500000|2021-10-20 11:15:00|2844.5|2844|2845.5|2845|2847|2846.5|2844|2843.5|2851
1634728800000|2021-10-20 11:20:00|2845|2844.5|2843.5|2843|2846|2845.5|2842.5|2842|8078
1634729100000|2021-10-20 11:25:00|2844|2843.5|2842|2841.5|2844.5|2844|2842|2841|2999
1634729400000|2021-10-20 11:30:00|2842.5|2842|2841.5|2840.5|2842.5|2842|2841|2840|1752
1634729700000|2021-10-20 11:35:00|2841|2840|2840|2839|2841.5|2841|2839.5|2838.5|6111
1634730000000|2021-10-20 11:40:00|2840.5|2839.5|2836|2835.5|2841|2840|2835.5|2835|7880
1634730300000|2021-10-20 11:45:00|2836.5|2836|2832.5|2832|2836.5|2836|2832.5|2832|7151
1634730600000|2021-10-20 11:50:00|2832|2831.5|2828|2827.5|2832.5|2832|2827.5|2827|17796
1634730900000|2021-10-20 11:55:00|2828.5|2827|2827|2826.5|2829|2828.5|2827|2826.5|5475
1634731200000|2021-10-20 12:00:00|2827.5|2827|2826.5|2826|2829|2828.5|2826.5|2826|6628
1634731500000|2021-10-20 12:05:00|2826|2825.5|2825|2824.5|2828|2827.5|2824|2823|17435
1634731800000|2021-10-20 12:10:00|2825.5|2825|2825.5|2825|2826.5|2826|2824|2823.5|7646
1634732100000|2021-10-20 12:15:00|2826|2825.5|2825.5|2825|2827.5|2827|2824.5|2823.5|11755
1634732400000|2021-10-20 12:20:00|2826|2825.5|2829|2828.5|2829.5|2828.5|2825|2824.5|8335
1634732700000|2021-10-20 12:25:00|2829.5|2828|2837|2836|2837|2836|2828.5|2828|19985
1634733000000|2021-10-20 12:30:00|2836.5|2835.5|2837|2836.5|2838|2837|2834.5|2834|20023
1634733300000|2021-10-20 12:35:00|2836.5|2836|2833.5|2832.5|2838|2837.5|2833.5|2832.5|8765
1634733600000|2021-10-20 12:40:00|2833|2832|2827.5|2827|2833|2832|2827.5|2826.5|5860
1634733900000|2021-10-20 12:45:00|2828|2826.5|2828.5|2827.5|2828.5|2828|2825.5|2825|5832
1634734200000|2021-10-20 12:50:00|2828|2828|2824|2823.5|2828|2828|2823.5|2823|10627
1634734500000|2021-10-20 12:55:00|2823.5|2823|2828|2827.5|2830.5|2830|2823|2822|9067
1634734800000|2021-10-20 13:00:00|2828.5|2827|2828.5|2828|2830|2829.5|2825|2824|16808
1634735100000|2021-10-20 13:05:00|2829|2829|2828.5|2828|2831|2830.5|2827.5|2827|18093
1634735400000|2021-10-20 13:10:00|2828|2827.5|2826|2825|2830.5|2829.5|2825|2824.5|18205
1634735700000|2021-10-20 13:15:00|2826.5|2825.5|2826|2825.5|2827.5|2827|2824.5|2824|15225
1634736000000|2021-10-20 13:20:00|2825.5|2825|2836|2835|2837.5|2837|2825.5|2824.5|21198
1634736300000|2021-10-20 13:25:00|2835.5|2835.5|2842|2841|2842|2841.5|2834|2833|7589
1634736600000|2021-10-20 13:30:00|2841.5|2840.5|2840|2839.5|2844.5|2843|2836|2835.5|28557
1634736900000|2021-10-20 13:35:00|2840.5|2839|2833.5|2833|2841.5|2841|2833.5|2832.5|32528
1634737200000|2021-10-20 13:40:00|2833|2832.5|2839|2838.5|2841|2840|2833|2832|25585
1634737500000|2021-10-20 13:45:00|2838.5|2838|2841|2840|2845.5|2844|2838.5|2838|11981
1634737800000|2021-10-20 13:50:00|2840.5|2839.5|2847|2846|2847|2846|2840|2839|13862
1634738100000|2021-10-20 13:55:00|2847.5|2846.5|2844.5|2843.5|2849.5|2848.5|2844|2843|16978
1634738400000|2021-10-20 14:00:00|2844|2843|2850|2849|2854|2853|2843.5|2842.5|25569
1634738700000|2021-10-20 14:05:00|2849.5|2849.5|2854|2853|2855|2854|2849.5|2848.5|19144
1634739000000|2021-10-20 14:10:00|2853.5|2853.5|2857.5|2857|2860|2859.5|2853.5|2853.5|20239
1634739300000|2021-10-20 14:15:00|2858|2857.5|2855|2854|2859|2858|2854.5|2853.5|4693
1634739600000|2021-10-20 14:20:00|2854.5|2854.5|2858.5|2857.5|2861|2860.5|2854.5|2854|16869
1634739900000|2021-10-20 14:25:00|2858|2857|2860|2859.5|2862|2861|2857.5|2856.5|24570
1634740200000|2021-10-20 14:30:00|2860.5|2860|2863.5|2862.5|2864|2863.5|2860.5|2859.5|13179
1634740500000|2021-10-20 14:35:00|2864|2863|2871.5|2871|2873|2872.5|2862|2861.5|31027
1634740800000|2021-10-20 14:40:00|2872|2871.5|2874.5|2873.5|2878|2877.5|2872|2871.5|15724
1634741100000|2021-10-20 14:45:00|2874|2874|2879|2878|2880|2879.5|2874|2873.5|22321
1634741400000|2021-10-20 14:50:00|2878.5|2878.5|2871.5|2871|2881|2880|2871.5|2871|22790
1634741700000|2021-10-20 14:55:00|2872|2871.5|2870.5|2870|2873.5|2873|2869.5|2868.5|23693
1634742000000|2021-10-20 15:00:00|2871|2870.5|2873.5|2873|2876|2875|2871|2870|8013
1634742300000|2021-10-20 15:05:00|2874|2873.5|2871|2870|2874.5|2874|2869.5|2868.5|13845
1634742600000|2021-10-20 15:10:00|2871.5|2870.5|2870.5|2870|2871.5|2871|2869|2868.5|7363
1634742900000|2021-10-20 15:15:00|2871|2869.5|2871|2870|2871.5|2870.5|2867.5|2866.5|11881
1634743200000|2021-10-20 15:20:00|2870.5|2870.5|2869.5|2869|2874|2873.5|2869|2868.5|11119
1634743500000|2021-10-20 15:25:00|2870|2869.5|2862.5|2861.5|2870.5|2869.5|2862.5|2861.5|11393
1634799600000|2021-10-21 07:00:00|2858|2848|2831|2827.5|2858|2853.5|2826.5|2825|72171
1634799900000|2021-10-21 07:05:00|2831.5|2828|2827.5|2825|2834|2830.5|2822|2820|41847
1634800200000|2021-10-21 07:10:00|2827|2824.5|2818|2816.5|2828|2826|2815.5|2815|28800
1634800500000|2021-10-21 07:15:00|2818.5|2816|2823|2822|2823.5|2822|2809.5|2808.5|20304
1634800800000|2021-10-21 07:20:00|2823.5|2822.5|2814|2813|2827|2826|2813.5|2812|25781
1634801100000|2021-10-21 07:25:00|2814.5|2813.5|2819.5|2818.5|2823.5|2822|2811|2810|18383
1634801400000|2021-10-21 07:30:00|2820|2819|2826|2824.5|2826.5|2824.5|2817.5|2816.5|25440
1634801700000|2021-10-21 07:35:00|2825.5|2825|2827|2826|2828.5|2827.5|2821.5|2820|12847
1634802000000|2021-10-21 07:40:00|2827.5|2826.5|2824.5|2823.5|2830.5|2829|2823.5|2822.5|5807
1634802300000|2021-10-21 07:45:00|2825|2824|2823.5|2823|2826|2825.5|2822|2821.5|3969
1634802600000|2021-10-21 07:50:00|2824|2823.5|2824|2823|2826.5|2825.5|2822|2821.5|11697
1634802900000|2021-10-21 07:55:00|2823.5|2823.5|2831.5|2830.5|2833|2832|2823.5|2823.5|38744
1634803200000|2021-10-21 08:00:00|2832|2831|2823|2822|2832.5|2831.5|2823|2822|10361
1634803500000|2021-10-21 08:05:00|2822.5|2821.5|2824|2822.5|2824|2822.5|2821|2820|4147
1634803800000|2021-10-21 08:10:00|2823.5|2823|2828.5|2827.5|2831.5|2830.5|2823.5|2823|6072
1634804100000|2021-10-21 08:15:00|2829|2828|2828|2827|2830.5|2830|2825.5|2825|7493
1634804400000|2021-10-21 08:20:00|2827.5|2826.5|2827.5|2827|2829.5|2828.5|2824|2823|9532
1634804700000|2021-10-21 08:25:00|2828|2827.5|2823.5|2822.5|2828|2827.5|2823|2822.5|4911
1634805000000|2021-10-21 08:30:00|2823|2822|2823|2822|2825.5|2825|2821|2820|13842
1634805300000|2021-10-21 08:35:00|2823.5|2822.5|2827.5|2827|2829|2828|2823|2822.5|8455
1634805600000|2021-10-21 08:40:00|2827|2826|2830.5|2830|2831.5|2831|2826|2825.5|22713
1634805900000|2021-10-21 08:45:00|2831|2830.5|2825.5|2824.5|2831|2830.5|2825|2824|15066
1634806200000|2021-10-21 08:50:00|2826|2825|2826|2825.5|2827.5|2826.5|2824.5|2824|8321
1634806500000|2021-10-21 08:55:00|2825.5|2825|2825|2824.5|2826|2825.5|2822|2821.5|10570
1634806800000|2021-10-21 09:00:00|2824.5|2824|2826.5|2825.5|2827.5|2827|2824.5|2824|4601
1634807100000|2021-10-21 09:05:00|2826|2826|2819.5|2819|2827|2826|2819.5|2819|11340
1634807400000|2021-10-21 09:10:00|2819|2818.5|2818.5|2817.5|2820|2819.5|2817|2816.5|9280
1634807700000|2021-10-21 09:15:00|2818|2818|2818.5|2818|2821|2820.5|2817.5|2816.5|18412
1634808000000|2021-10-21 09:20:00|2819|2818.5|2818.5|2818|2820.5|2820|2816.5|2815.5|9903
1634808300000|2021-10-21 09:25:00|2819|2818.5|2816.5|2815.5|2819|2818.5|2814.5|2814|8973
1634808600000|2021-10-21 09:30:00|2816|2816|2820.5|2819.5|2820.5|2820|2815|2814.5|8741
1634808900000|2021-10-21 09:35:00|2821|2820|2819.5|2819|2821|2820.5|2819|2818.5|6630
1634809200000|2021-10-21 09:40:00|2819|2818.5|2816.5|2816|2819|2818.5|2816|2815|4724
1634809500000|2021-10-21 09:45:00|2817|2816.5|2816.5|2816|2817.5|2816.5|2814.5|2813.5|6275
1634809800000|2021-10-21 09:50:00|2817|2816.5|2816.5|2815.5|2817.5|2817|2814.5|2814|5712
1634810100000|2021-10-21 09:55:00|2817|2816|2816|2815.5|2823.5|2822.5|2816|2815.5|25132
1634810400000|2021-10-21 10:00:00|2816.5|2816|2817.5|2817|2819|2818|2815.5|2815|9718
1634810700000|2021-10-21 10:05:00|2818|2817.5|2818.5|2818|2819|2818.5|2815.5|2815|12195
1634811000000|2021-10-21 10:10:00|2819|2818.5|2818.5|2818|2821|2820.5|2818|2817|7512
1634811300000|2021-10-21 10:15:00|2818|2817.5|2818.5|2818|2818.5|2818|2815.5|2815|13681
1634811600000|2021-10-21 10:20:00|2819|2818.5|2817.5|2817|2819|2818.5|2816.5|2816|5251
1634811900000|2021-10-21 10:25:00|2817|2816.5|2814.5|2813.5|2818.5|2817.5|2814|2813.5|5936
1634812200000|2021-10-21 10:30:00|2815|2814|2817|2816.5|2818|2817.5|2815|2814|7387
1634812500000|2021-10-21 10:35:00|2817.5|2817|2822|2821.5|2822|2821.5|2817|2816.5|10098
1634812800000|2021-10-21 10:40:00|2821.5|2821|2821|2820.5|2822|2821|2818.5|2818|3632
1634813100000|2021-10-21 10:45:00|2820.5|2820|2825|2824.5|2825.5|2825|2820.5|2820|9455
1634813400000|2021-10-21 10:50:00|2824.5|2824|2822.5|2822|2825.5|2824.5|2822.5|2822|3504
1634813700000|2021-10-21 10:55:00|2823|2822.5|2826|2825.5|2826.5|2825.5|2822|2821.5|4513
1634814000000|2021-10-21 11:00:00|2825.5|2825|2823|2822|2826|2825.5|2823|2822|15548
1634814300000|2021-10-21 11:05:00|2822.5|2822.5|2814.5|2813|2823.5|2822.5|2811|2810.5|65942
1634814600000|2021-10-21 11:10:00|2814|2814|2821|2820.5|2821.5|2821|2814|2813.5|14958
1634814900000|2021-10-21 11:15:00|2821.5|2821|2825|2824.5|2825.5|2825|2821|2820.5|6866
1634815200000|2021-10-21 11:20:00|2825.5|2825|2831.5|2831|2832|2831.5|2825|2825|26580
1634815500000|2021-10-21 11:25:00|2832|2831.5|2832.5|2831.5|2833|2832.5|2830.5|2830|8991
1634815800000|2021-10-21 11:30:00|2832|2832|2831.5|2830.5|2833|2832.5|2830.5|2830|6271
1634816100000|2021-10-21 11:35:00|2832|2831|2836|2835|2836.5|2835.5|2831.5|2830.5|7434
1634816400000|2021-10-21 11:40:00|2835.5|2835.5|2835.5|2834.5|2838.5|2837.5|2834.5|2834|7218
1634816700000|2021-10-21 11:45:00|2835|2835|2841|2840.5|2841.5|2840.5|2834.5|2834|7443
1634817000000|2021-10-21 11:50:00|2841.5|2841|2840.5|2839.5|2843.5|2843|2839|2838.5|27310
1634817300000|2021-10-21 11:55:00|2840|2840|2844|2843.5|2845.5|2845|2837.5|2836.5|15165
1634817600000|2021-10-21 12:00:00|2844.5|2844|2844|2843.5|2845|2844|2840|2839.5|9016
1634817900000|2021-10-21 12:05:00|2844.5|2844|2845|2843.5|2846|2845.5|2843.5|2842.5|5894
1634818200000|2021-10-21 12:10:00|2844.5|2844|2843.5|2843|2845.5|2845|2841.5|2840.5|4014
1634818500000|2021-10-21 12:15:00|2844|2843.5|2845|2844.5|2846|2845|2842.5|2842|4253
1634818800000|2021-10-21 12:20:00|2844.5|2844|2839.5|2838.5|2845.5|2845|2838.5|2838|25990
1634819100000|2021-10-21 12:25:00|2839|2838|2836.5|2835.5|2839.5|2838.5|2835|2834.5|6382
1634819400000|2021-10-21 12:30:00|2837|2837|2837.5|2837|2839.5|2839|2836|2835|31712
1634819700000|2021-10-21 12:35:00|2837|2836.5|2835|2834.5|2838|2837|2833|2832.5|13040
1634820000000|2021-10-21 12:40:00|2834.5|2834|2837|2836.5|2839.5|2838.5|2833|2832.5|9814
1634820300000|2021-10-21 12:45:00|2837.5|2836|2837.5|2837|2839|2838.5|2834.5|2834|10189
1634820600000|2021-10-21 12:50:00|2837|2836.5|2831.5|2830.5|2837.5|2836.5|2830.5|2830|13677
1634820900000|2021-10-21 12:55:00|2831|2831|2840|2839.5|2840.5|2840|2831|2830.5|9437
1634821200000|2021-10-21 13:00:00|2839.5|2839|2838.5|2838|2839.5|2839|2834.5|2834|9625
1634821500000|2021-10-21 13:05:00|2839|2838.5|2842.5|2841.5|2842.5|2842|2838.5|2838|8970
1634821800000|2021-10-21 13:10:00|2842|2842|2842.5|2841.5|2846.5|2845.5|2841.5|2840.5|8165
1634822100000|2021-10-21 13:15:00|2843|2842|2843|2842.5|2844|2843.5|2840|2839|16115
1634822400000|2021-10-21 13:20:00|2843.5|2842|2847|2846|2847.5|2846.5|2842.5|2842|17645
1634822700000|2021-10-21 13:25:00|2846.5|2845.5|2846.5|2845.5|2847|2846.5|2844|2843.5|7445
1634823000000|2021-10-21 13:30:00|2846|2845|2845|2844|2850|2849.5|2840|2839|24301
1634823300000|2021-10-21 13:35:00|2844.5|2843.5|2846|2845|2850|2849|2842|2841|21858
1634823600000|2021-10-21 13:40:00|2845.5|2844.5|2846.5|2846|2847|2846|2843|2842|9440
1634823900000|2021-10-21 13:45:00|2846|2845.5|2852|2851.5|2855|2854.5|2846|2845|16669
1634824200000|2021-10-21 13:50:00|2851.5|2851|2852|2851.5|2855.5|2854.5|2851.5|2850.5|18334
1634824500000|2021-10-21 13:55:00|2851.5|2851|2854.5|2854|2855|2854|2849|2848.5|13622
1634824800000|2021-10-21 14:00:00|2855|2853.5|2851.5|2850.5|2856|2855.5|2847.5|2847|26237
1634825100000|2021-10-21 14:05:00|2852|2851|2854|2853|2854|2853.5|2847.5|2847|18121
1634825400000|2021-10-21 14:10:00|2854.5|2853.5|2852.5|2851.5|2856|2855|2851|2850.5|10795
1634825700000|2021-10-21 14:15:00|2853|2852|2854|2853.5|2855|2854.5|2851.5|2850.5|10991
1634826000000|2021-10-21 14:20:00|2854.5|2853|2853.5|2853|2855|2854.5|2850.5|2849.5|21876
1634826300000|2021-10-21 14:25:00|2854|2853.5|2855|2854|2857.5|2856.5|2852.5|2852|15696
1634826600000|2021-10-21 14:30:00|2855.5|2854.5|2854|2853|2856.5|2855.5|2851.5|2851|9312
1634826900000|2021-10-21 14:35:00|2853.5|2853.5|2849|2848|2854|2853.5|2848.5|2848|10407
1634827200000|2021-10-21 14:40:00|2848.5|2848.5|2842|2841.5|2852.5|2852|2842|2841.5|63842
1634827500000|2021-10-21 14:45:00|2841.5|2841|2846|2845|2847.5|2847|2841.5|2840.5|14632
1634827800000|2021-10-21 14:50:00|2845.5|2844.5|2841|2840.5|2845.5|2844.5|2840|2839.5|13045
1634828100000|2021-10-21 14:55:00|2840.5|2840|2840|2839.5|2841.5|2841|2840|2839|14169
1634828400000|2021-10-21 15:00:00|2840.5|2839|2840|2839.5|2842.5|2842|2839.5|2839|14505
1634828700000|2021-10-21 15:05:00|2840.5|2840|2834.5|2834|2841|2840|2833.5|2833|29162
1634829000000|2021-10-21 15:10:00|2835|2834.5|2838|2837.5|2838.5|2838|2834|2833.5|13886
1634829300000|2021-10-21 15:15:00|2837.5|2837|2836|2835.5|2837.5|2837|2833|2832.5|18720
1634829600000|2021-10-21 15:20:00|2837|2836|2834.5|2834|2837.5|2837|2834.5|2833.5|18716
1634829900000|2021-10-21 15:25:00|2834|2833.5|2830|2829|2834.5|2834|2829.5|2828.5|28164
1634886000000|2021-10-22 07:00:00|2840|2835.5|2826.5|2824.5|2840|2836|2824|2820|49984
1634886300000|2021-10-22 07:05:00|2826|2824|2839.5|2838.5|2845|2842.5|2824.5|2822.5|43594
1634886600000|2021-10-22 07:10:00|2840|2837.5|2839|2837|2846.5|2844.5|2836|2833.5|13518
1634886900000|2021-10-22 07:15:00|2838.5|2837.5|2837.5|2836|2840|2839.5|2834|2833|29391
1634887200000|2021-10-22 07:20:00|2837|2835.5|2848.5|2846.5|2850|2849|2833.5|2832|32061
1634887500000|2021-10-22 07:25:00|2849|2847|2842.5|2842|2850|2849.5|2841|2839.5|8968
1634887800000|2021-10-22 07:30:00|2843|2842.5|2845|2844.5|2849|2847.5|2843|2842|13456
1634888100000|2021-10-22 07:35:00|2845.5|2845|2845|2844|2846|2845|2841|2840|11060
1634888400000|2021-10-22 07:40:00|2846|2844.5|2837|2835.5|2846.5|2845.5|2836|2835|15767
1634888700000|2021-10-22 07:45:00|2836.5|2836|2837|2836.5|2839.5|2839|2836|2835|6475
1634889000000|2021-10-22 07:50:00|2836.5|2836|2844|2843|2844|2843|2835.5|2835|7695
1634889300000|2021-10-22 07:55:00|2843.5|2842.5|2842|2840.5|2846|2845|2841|2840|5067
1634889600000|2021-10-22 08:00:00|2841.5|2841|2839.5|2838.5|2842|2841.5|2834|2833|6361
1634889900000|2021-10-22 08:05:00|2840|2839|2847|2846|2847.5|2847|2837.5|2836.5|5063
1634890200000|2021-10-22 08:10:00|2846.5|2845|2849.5|2849|2851|2850|2845|2844|4482
1634890500000|2021-10-22 08:15:00|2850|2849.5|2851|2850.5|2852|2851.5|2849|2848|8307
1634890800000|2021-10-22 08:20:00|2851.5|2851|2848|2847|2851.5|2851|2848|2847|4225
1634891100000|2021-10-22 08:25:00|2848.5|2847.5|2849.5|2848.5|2852|2851|2847.5|2846.5|5081
1634891400000|2021-10-22 08:30:00|2850|2849|2853.5|2852.5|2854|2853.5|2848.5|2848|9183
1634891700000|2021-10-22 08:35:00|2853|2852|2855|2854|2857.5|2857|2852.5|2852|14932
1634892000000|2021-10-22 08:40:00|2854.5|2854.5|2863.5|2863|2864|2863|2854.5|2854|7536
1634892300000|2021-10-22 08:45:00|2863|2862.5|2863|2862|2864|2863.5|2861.5|2860.5|11393
1634892600000|2021-10-22 08:50:00|2862.5|2861.5|2864.5|2864|2866.5|2865.5|2862|2861|20300
1634892900000|2021-10-22 08:55:00|2865|2864.5|2862.5|2862|2865|2864.5|2860.5|2859.5|12527
1634893200000|2021-10-22 09:00:00|2862|2861.5|2859.5|2859|2864.5|2863.5|2859.5|2859|7149
1634893500000|2021-10-22 09:05:00|2859|2858.5|2859.5|2858.5|2860|2859.5|2857|2856.5|7427
1634893800000|2021-10-22 09:10:00|2860|2859|2859.5|2859|2861.5|2861|2859|2858.5|4990
1634894100000|2021-10-22 09:15:00|2860|2859.5|2856.5|2856|2861|2860|2855.5|2854.5|5780
1634894400000|2021-10-22 09:20:00|2856|2855.5|2856|2855|2857.5|2857|2854.5|2854|11365
1634894700000|2021-10-22 09:25:00|2856.5|2855.5|2860.5|2859.5|2860.5|2860|2856|2855.5|12505
1634895000000|2021-10-22 09:30:00|2860|2859|2860.5|2860|2861|2860.5|2857.5|2857|7378
1634895300000|2021-10-22 09:35:00|2860|2859.5|2861|2860.5|2862|2861|2858|2857.5|9633
1634895600000|2021-10-22 09:40:00|2861.5|2861|2860|2859.5|2862.5|2861.5|2859.5|2858.5|7124
1634895900000|2021-10-22 09:45:00|2860.5|2860|2860.5|2860|2862|2861|2860.5|2860|4088
1634896200000|2021-10-22 09:50:00|2860|2859.5|2862|2861.5|2863|2862.5|2859.5|2859|9664
1634896500000|2021-10-22 09:55:00|2861.5|2861|2859|2858.5|2862|2861.5|2858|2857.5|9093
1634896800000|2021-10-22 10:00:00|2858.5|2858|2853.5|2853|2859|2858.5|2853|2852.5|7958
1634897100000|2021-10-22 10:05:00|2854|2853.5|2860|2859.5|2860|2859.5|2853.5|2853|5617
1634897400000|2021-10-22 10:10:00|2860.5|2860|2865|2864.5|2865|2864.5|2860|2859.5|5716
1634897700000|2021-10-22 10:15:00|2865.5|2865|2866.5|2866|2867.5|2867|2864.5|2864|6126
1634898000000|2021-10-22 10:20:00|2866|2865.5|2869|2868.5|2869|2868.5|2866|2865.5|8699
1634898300000|2021-10-22 10:25:00|2869.5|2868|2865|2864.5|2869.5|2868.5|2865|2864.5|10541
1634898600000|2021-10-22 10:30:00|2864.5|2864|2865|2864.5|2866|2865.5|2864.5|2863.5|4442
1634898900000|2021-10-22 10:35:00|2864.5|2864|2866.5|2865.5|2867|2866|2863.5|2862.5|7012
1634899200000|2021-10-22 10:40:00|2866|2866|2868|2867|2868.5|2868|2866|2865.5|7950
1634899500000|2021-10-22 10:45:00|2868.5|2867.5|2869|2868|2869.5|2868.5|2868|2867.5|5122
1634899800000|2021-10-22 10:50:00|2868.5|2868.5|2868|2867.5|2869.5|2869|2866.5|2866|4421
1634900100000|2021-10-22 10:55:00|2868.5|2868|2868.5|2867.5|2869|2868|2866.5|2866|2783
1634900400000|2021-10-22 11:00:00|2868|2868|2872|2871.5|2872|2871.5|2868|2867.5|8433
1634900700000|2021-10-22 11:05:00|2872.5|2872|2870|2869.5|2872.5|2872|2870|2869.5|10501
1634901000000|2021-10-22 11:10:00|2870.5|2869|2872.5|2871.5|2873|2872.5|2869.5|2869|2990
1634901300000|2021-10-22 11:15:00|2872|2872|2870|2869|2873|2872.5|2869.5|2869|4247
1634901600000|2021-10-22 11:20:00|2869.5|2869.5|2869|2868.5|2872|2871.5|2869|2868.5|10436
1634901900000|2021-10-22 11:25:00|2869.5|2869|2867.5|2866.5|2870|2869|2866.5|2865.5|13809
1634902200000|2021-10-22 11:30:00|2868|2867|2864|2863.5|2868|2867.5|2863|2862.5|6408
1634902500000|2021-10-22 11:35:00|2864.5|2864|2865|2864.5|2866|2865.5|2864.5|2864|35041
1634902800000|2021-10-22 11:40:00|2865.5|2865|2869|2868|2869.5|2869|2865|2864.5|31131
1634903100000|2021-10-22 11:45:00|2869.5|2868.5|2876.5|2875.5|2876.5|2875.5|2869|2868.5|22242
1634903400000|2021-10-22 11:50:00|2877|2876|2878.5|2878|2879|2878|2876|2875.5|12654
1634903700000|2021-10-22 11:55:00|2879|2877.5|2877.5|2877|2879|2878.5|2877|2876.5|6236
1634904000000|2021-10-22 12:00:00|2878|2877.5|2872|2871|2878.5|2878|2870.5|2869.5|18330
1634904300000|2021-10-22 12:05:00|2871.5|2872|2869|2868.5|2873.5|2872.5|2869|2868.5|7957
1634904600000|2021-10-22 12:10:00|2869.5|2868|2867|2866|2870|2869.5|2864|2863.5|9961
1634904900000|2021-10-22 12:15:00|2867.5|2866.5|2869|2868|2869.5|2869|2866|2865|16016
1634905200000|2021-10-22 12:20:00|2868.5|2867.5|2865.5|2865|2869.5|2869|2864|2863.5|4900
1634905500000|2021-10-22 12:25:00|2865|2864.5|2868|2867|2868|2867|2864|2863.5|5943
1634905800000|2021-10-22 12:30:00|2867.5|2867.5|2867|2866.5|2868.5|2868|2866.5|2866|2920
1634906100000|2021-10-22 12:35:00|2867.5|2867|2867.5|2866.5|2868.5|2867.5|2866.5|2865.5|5122
1634906400000|2021-10-22 12:40:00|2867|2866|2863.5|2863|2867|2866.5|2863|2862|4964
1634906700000|2021-10-22 12:45:00|2864|2862.5|2861|2860.5|2864|2862.5|2860|2859|5944
1634907000000|2021-10-22 12:50:00|2860.5|2860|2865|2864.5|2865.5|2864.5|2860|2859|4522
1634907300000|2021-10-22 12:55:00|2865.5|2865|2862.5|2862|2867|2866.5|2861.5|2861|6449
1634907600000|2021-10-22 13:00:00|2862|2861.5|2862.5|2862|2864.5|2864|2861.5|2861|11864
1634907900000|2021-10-22 13:05:00|2863|2862.5|2859.5|2859|2866|2865.5|2859.5|2859|7975
1634908200000|2021-10-22 13:10:00|2859|2858.5|2857|2856.5|2860.5|2860|2856|2855.5|6885
1634908500000|2021-10-22 13:15:00|2857.5|2856|2853.5|2853|2859|2858.5|2853.5|2853|4739
1634908800000|2021-10-22 13:20:00|2854|2853.5|2851|2850|2854.5|2854|2850|2849.5|20389
1634909100000|2021-10-22 13:25:00|2851.5|2850.5|2852|2851.5|2852.5|2852|2850|2849.5|11149
1634909400000|2021-10-22 13:30:00|2851.5|2851|2855|2854.5|2856.5|2855.5|2850.5|2849.5|18636
1634909700000|2021-10-22 13:35:00|2855.5|2855|2857.5|2856.5|2857.5|2856.5|2852.5|2852|26484
1634910000000|2021-10-22 13:40:00|2857|2857|2861.5|2860.5|2863.5|2862.5|2857|2857|5933
1634910300000|2021-10-22 13:45:00|2861|2861|2863.5|2863|2863.5|2863|2857.5|2857|20870
1634910600000|2021-10-22 13:50:00|2864|2862.5|2866|2865.5|2869.5|2869|2863.5|2862.5|14878
1634910900000|2021-10-22 13:55:00|2866.5|2866|2869|2868|2869|2868|2864.5|2864|7357
1634911200000|2021-10-22 14:00:00|2868.5|2867.5|2868|2867.5|2870|2869.5|2866.5|2866|12690
1634911500000|2021-10-22 14:05:00|2868.5|2868|2871.5|2870.5|2873.5|2873|2867|2866.5|14311
1634911800000|2021-10-22 14:10:00|2871|2871|2873|2872.5|2873.5|2873|2869.5|2868.5|10176
1634912100000|2021-10-22 14:15:00|2873.5|2872|2869|2868|2874|2873.5|2867.5|2867|16221
1634912400000|2021-10-22 14:20:00|2868.5|2867.5|2867|2866.5|2869.5|2869|2866.5|2866|7461
1634912700000|2021-10-22 14:25:00|2866.5|2866|2865.5|2864.5|2870|2869|2864.5|2864|16901
1634913000000|2021-10-22 14:30:00|2865|2864|2862.5|2861.5|2865.5|2865|2862|2861.5|7798
1634913300000|2021-10-22 14:35:00|2862|2862|2862|2861.5|2862.5|2862|2859|2858|13453
1634913600000|2021-10-22 14:40:00|2862.5|2861|2858|2857|2863|2862|2857|2856.5|19145
1634913900000|2021-10-22 14:45:00|2858.5|2857.5|2856|2855.5|2859.5|2859|2855.5|2855|12298
1634914200000|2021-10-22 14:50:00|2856.5|2856|2852.5|2852|2857.5|2857|2852.5|2852|11328
1634914500000|2021-10-22 14:55:00|2853|2852.5|2852|2851|2857|2856.5|2851.5|2851|10818
1634914800000|2021-10-22 15:00:00|2851.5|2851.5|2858|2857|2859.5|2858.5|2851.5|2850.5|10451
1634915100000|2021-10-22 15:05:00|2857.5|2857.5|2858|2857.5|2859.5|2858.5|2857.5|2857|5603
1634915400000|2021-10-22 15:10:00|2857.5|2857|2859.5|2859|2859.5|2859|2856.5|2855.5|11964
1634915700000|2021-10-22 15:15:00|2859|2858.5|2856.5|2855.5|2859.5|2859|2855|2854.5|16233
1634916000000|2021-10-22 15:20:00|2857.5|2856|2849|2848.5|2857.5|2856.5|2848.5|2848|52156
1634916300000|2021-10-22 15:25:00|2849.5|2849|2848.5|2847.5|2851|2850.5|2847.5|2847|31953
1635145200000|2021-10-25 07:00:00|2858|2856.5|2863|2860.5|2868.5|2864.5|2853|2850|35137
1635145500000|2021-10-25 07:05:00|2863.5|2861|2860.5|2859|2866.5|2863.5|2857|2855.5|15800
1635145800000|2021-10-25 07:10:00|2861.5|2859.5|2867.5|2866.5|2872.5|2871|2860|2859|18519
1635146100000|2021-10-25 07:15:00|2868.5|2867|2872|2870.5|2876|2875.5|2868.5|2867|12688
1635146400000|2021-10-25 07:20:00|2871.5|2870|2877|2876.5|2877|2876.5|2869.5|2868|13026
1635146700000|2021-10-25 07:25:00|2876|2876|2881.5|2880.5|2881.5|2881|2875.5|2874|17801
1635147000000|2021-10-25 07:30:00|2882|2879.5|2874.5|2873.5|2883.5|2882.5|2872.5|2871.5|12890
1635147300000|2021-10-25 07:35:00|2874|2873|2866.5|2865.5|2874.5|2873|2865|2864|16530
1635147600000|2021-10-25 07:40:00|2866|2865|2868|2867|2871.5|2870|2865|2864|6416
1635147900000|2021-10-25 07:45:00|2868.5|2867.5|2868.5|2867.5|2872|2871|2866.5|2865.5|13059
1635148200000|2021-10-25 07:50:00|2868|2867|2865|2864|2870|2869.5|2864|2863|3758
1635148500000|2021-10-25 07:55:00|2864.5|2864.5|2867.5|2866.5|2869|2868.5|2863.5|2863|3276
1635148800000|2021-10-25 08:00:00|2867|2866|2862|2860.5|2867|2866.5|2859.5|2859|9871
1635149100000|2021-10-25 08:05:00|2861.5|2861|2865|2864|2865.5|2865|2860|2859|7132
1635149400000|2021-10-25 08:10:00|2865.5|2864.5|2871|2870|2871|2870|2864.5|2863.5|4864
1635149700000|2021-10-25 08:15:00|2871.5|2870.5|2871.5|2870.5|2875|2874|2871|2870|6931
1635150000000|2021-10-25 08:20:00|2871|2871|2869|2868.5|2874.5|2874|2869|2868.5|4783
1635150300000|2021-10-25 08:25:00|2868.5|2868|2871.5|2870.5|2872|2871|2865.5|2865|14064
1635150600000|2021-10-25 08:30:00|2872|2871.5|2874.5|2873.5|2876.5|2876|2872|2871.5|7342
1635150900000|2021-10-25 08:35:00|2874|2873|2875.5|2875|2875.5|2875|2871.5|2871|4895
1635151200000|2021-10-25 08:40:00|2875|2874.5|2876.5|2876|2876.5|2876|2874|2873|3421
1635151500000|2021-10-25 08:45:00|2877|2876.5|2876.5|2875.5|2879|2878.5|2875|2874.5|3106
1635151800000|2021-10-25 08:50:00|2876|2875|2878|2877.5|2879|2878|2875|2874.5|4908
1635152100000|2021-10-25 08:55:00|2878.5|2877|2876|2875.5|2879.5|2878.5|2875|2874.5|6648
1635152400000|2021-10-25 09:00:00|2876.5|2876|2872.5|2872|2876.5|2876|2872|2871.5|5807
1635152700000|2021-10-25 09:05:00|2872|2871.5|2878|2877.5|2878|2877.5|2871|2870.5|5109
1635153000000|2021-10-25 09:10:00|2877.5|2877|2880|2879.5|2882|2881.5|2877|2876.5|9918
1635153300000|2021-10-25 09:15:00|2880.5|2879|2876.5|2875.5|2880.5|2879.5|2876|2875.5|2780
1635153600000|2021-10-25 09:20:00|2876|2876|2870|2869.5|2876.5|2876|2869.5|2868.5|9570
1635153900000|2021-10-25 09:25:00|2869.5|2869|2869|2868.5|2870|2869.5|2867|2866.5|10795
1635154200000|2021-10-25 09:30:00|2869.5|2869|2870.5|2869.5|2873|2872|2867.5|2867|3694
1635154500000|2021-10-25 09:35:00|2871|2870|2866.5|2865.5|2872|2871|2866|2865.5|4894
1635154800000|2021-10-25 09:40:00|2867|2866|2870.5|2869.5|2870.5|2870|2867|2866|4161
1635155100000|2021-10-25 09:45:00|2870|2870|2874|2873.5|2874.5|2874|2870|2869|4922
1635155400000|2021-10-25 09:50:00|2874.5|2873|2874|2873|2876|2875|2873|2872|14290
1635155700000|2021-10-25 09:55:00|2873.5|2872.5|2877|2876.5|2877|2876.5|2873|2872.5|5148
1635156000000|2021-10-25 10:00:00|2876.5|2876|2874.5|2874|2877|2876.5|2874.5|2874|5022
1635156300000|2021-10-25 10:05:00|2875|2874.5|2879|2878.5|2879|2878.5|2875|2874|3553
1635156600000|2021-10-25 10:10:00|2878.5|2878|2886|2885.5|2887.5|2887|2878.5|2877.5|25388
1635156900000|2021-10-25 10:15:00|2885.5|2885|2888.5|2888|2891.5|2891|2885.5|2885|24765
1635157200000|2021-10-25 10:20:00|2889|2888.5|2893|2892|2893.5|2892.5|2888.5|2888|23436
1635157500000|2021-10-25 10:25:00|2893.5|2892.5|2893.5|2893|2897|2896|2893|2892|17754
1635157800000|2021-10-25 10:30:00|2893|2892.5|2892.5|2892|2894.5|2894|2891.5|2890.5|15969
1635158100000|2021-10-25 10:35:00|2893|2892.5|2893|2892.5|2894|2893.5|2891|2890|18305
1635158400000|2021-10-25 10:40:00|2893.5|2892|2890|2889.5|2893.5|2892|2888.5|2887.5|11259
1635158700000|2021-10-25 10:45:00|2890.5|2890|2891|2890|2892|2891.5|2885|2884.5|12976
1635159000000|2021-10-25 10:50:00|2890.5|2890.5|2892|2891.5|2893|2892.5|2890.5|2890.5|5534
1635159300000|2021-10-25 10:55:00|2891.5|2891|2893|2892|2894|2893.5|2891|2890.5|2354
1635159600000|2021-10-25 11:00:00|2892.5|2892.5|2889|2888|2893|2892.5|2886.5|2886|22287
1635159900000|2021-10-25 11:05:00|2888.5|2887.5|2887.5|2886.5|2889|2888.5|2884.5|2884|8851
1635160200000|2021-10-25 11:10:00|2888|2887|2885.5|2885|2889|2888|2884.5|2883.5|4712
1635160500000|2021-10-25 11:15:00|2885|2884.5|2888.5|2888|2889|2888|2884.5|2884|6645
1635160800000|2021-10-25 11:20:00|2889|2888.5|2889.5|2888.5|2890.5|2890|2888|2887|11772
1635161100000|2021-10-25 11:25:00|2890|2889|2889|2888|2890|2889.5|2887.5|2887|12969
1635161400000|2021-10-25 11:30:00|2889.5|2888.5|2889|2888.5|2890.5|2890|2888.5|2888|8828
1635161700000|2021-10-25 11:35:00|2889.5|2889|2888|2887.5|2890|2889|2888|2887.5|3856
1635162000000|2021-10-25 11:40:00|2887.5|2887|2888|2887.5|2888|2887.5|2886|2885.5|7864
1635162300000|2021-10-25 11:45:00|2887.5|2887|2890|2889.5|2890|2889.5|2887|2886.5|2459
1635162600000|2021-10-25 11:50:00|2890.5|2890|2889.5|2889|2890.5|2890|2888.5|2888|6949
1635162900000|2021-10-25 11:55:00|2889|2888.5|2889|2888.5|2889.5|2889|2887.5|2887|5219
1635163200000|2021-10-25 12:00:00|2889.5|2888|2893|2892.5|2894|2893.5|2888|2887.5|48357
1635163500000|2021-10-25 12:05:00|2893.5|2893|2893|2892.5|2894.5|2894|2892.5|2892|6511
1635163800000|2021-10-25 12:10:00|2892.5|2891.5|2885|2884.5|2892.5|2892|2885|2884|17289
1635164100000|2021-10-25 12:15:00|2885.5|2885|2886|2885|2886|2885.5|2882.5|2882|11306
1635164400000|2021-10-25 12:20:00|2886.5|2885.5|2888|2887.5|2888|2887.5|2885.5|2884.5|4461
1635164700000|2021-10-25 12:25:00|2888.5|2888|2889|2888.5|2890|2889.5|2888|2887.5|9336
1635165000000|2021-10-25 12:30:00|2889.5|2889|2892|2891.5|2893|2892|2889.5|2888|10233
1635165300000|2021-10-25 12:35:00|2892.5|2892|2892|2891|2892.5|2892|2890.5|2889.5|5148
1635165600000|2021-10-25 12:40:00|2891.5|2890.5|2892.5|2892|2894.5|2893.5|2891|2890.5|8017
1635165900000|2021-10-25 12:45:00|2892|2891.5|2888.5|2888|2892|2891.5|2888|2887|5776
1635166200000|2021-10-25 12:50:00|2889|2888.5|2887.5|2887|2890|2889|2886.5|2886|5873
1635166500000|2021-10-25 12:55:00|2888|2887.5|2890|2889.5|2892|2891.5|2888|2887.5|7779
1635166800000|2021-10-25 13:00:00|2890.5|2890|2891.5|2890.5|2892|2891.5|2890|2889|3542
1635167100000|2021-10-25 13:05:00|2891|2891|2888.5|2888|2891|2891|2887|2886.5|6043
1635167400000|2021-10-25 13:10:00|2888|2887.5|2888|2887.5|2889|2888.5|2887|2886.5|7466
1635167700000|2021-10-25 13:15:00|2888.5|2888|2884.5|2884|2889.5|2888.5|2883.5|2882.5|15395
1635168000000|2021-10-25 13:20:00|2885|2884.5|2889.5|2889|2891|2890|2885|2884|18024
1635168300000|2021-10-25 13:25:00|2890|2889.5|2888|2887|2890.5|2889.5|2886|2885.5|12355
1635168600000|2021-10-25 13:30:00|2887.5|2887.5|2883|2882.5|2891.5|2890.5|2880|2879.5|19623
1635168900000|2021-10-25 13:35:00|2883.5|2883|2883|2882|2888.5|2888|2880.5|2879.5|10849
1635169200000|2021-10-25 13:40:00|2883.5|2882.5|2881.5|2880.5|2884|2883|2878.5|2877.5|8947
1635169500000|2021-10-25 13:45:00|2882|2880|2881.5|2880.5|2883|2882|2877|2876|8900
1635169800000|2021-10-25 13:50:00|2882|2881|2883.5|2882.5|2883.5|2883|2877.5|2876.5|14206
1635170100000|2021-10-25 13:55:00|2883|2882|2883.5|2882.5|2885|2884|2880|2879.5|7665
1635170400000|2021-10-25 14:00:00|2883|2882|2886.5|2885.5|2886.5|2885.5|2882|2881|8178
1635170700000|2021-10-25 14:05:00|2887|2886|2882.5|2881.5|2887.5|2887|2881|2880|11582
1635171000000|2021-10-25 14:10:00|2883|2882|2879.5|2878.5|2884|2883.5|2878.5|2877.5|8287
1635171300000|2021-10-25 14:15:00|2879|2879|2877.5|2876.5|2883|2882.5|2877|2876|5162
1635171600000|2021-10-25 14:20:00|2878|2877|2874|2873.5|2878.5|2878|2872.5|2871.5|19877
1635171900000|2021-10-25 14:25:00|2873.5|2873|2873|2872|2874|2873|2869|2868|38154
1635172200000|2021-10-25 14:30:00|2873.5|2872.5|2873|2872.5|2876.5|2875.5|2872|2871|13097
1635172500000|2021-10-25 14:35:00|2873.5|2873|2872.5|2872|2874|2873|2870|2869.5|16751
1635172800000|2021-10-25 14:40:00|2873|2872.5|2871.5|2871|2873|2872.5|2870|2869|24116
1635173100000|2021-10-25 14:45:00|2871|2870.5|2875.5|2875|2876|2875|2870|2869.5|10328
1635173400000|2021-10-25 14:50:00|2875|2874.5|2874.5|2873.5|2875.5|2875|2871.5|2871|8727
1635173700000|2021-10-25 14:55:00|2875|2874|2874|2873|2875.5|2875|2873|2872.5|6069
1635174000000|2021-10-25 15:00:00|2873.5|2873.5|2874.5|2874|2875|2874|2873|2872|15809
1635174300000|2021-10-25 15:05:00|2874|2873.5|2873|2872.5|2874.5|2873.5|2872|2871.5|12014
1635174600000|2021-10-25 15:10:00|2873.5|2873|2877.5|2877|2879|2878|2873|2872.5|15800
1635174900000|2021-10-25 15:15:00|2877|2876.5|2882.5|2882|2883|2882|2877|2876.5|13483
1635175200000|2021-10-25 15:20:00|2883|2882.5|2885.5|2885|2886|2885|2881.5|2881|34140
1635175500000|2021-10-25 15:25:00|2886|2885.5|2886.5|2885|2888|2887|2884|2883.5|31875
1635231600000|2021-10-26 07:00:00|2874.5|2871.5|2875.5|2873|2880|2877.5|2864|2861|35863
1635231900000|2021-10-26 07:05:00|2875|2872|2871.5|2870|2878.5|2876.5|2870|2867.5|6123
1635232200000|2021-10-26 07:10:00|2871|2869.5|2878|2876|2880|2878|2866.5|2864|45000
1635232500000|2021-10-26 07:15:00|2877.5|2875.5|2869|2867.5|2878|2877|2865.5|2864|10549
1635232800000|2021-10-26 07:20:00|2868.5|2867|2868.5|2867.5|2869|2867.5|2861|2860|16892
1635233100000|2021-10-26 07:25:00|2869|2868|2867|2865.5|2871.5|2870|2863.5|2863|11142
1635233400000|2021-10-26 07:30:00|2866.5|2865|2863.5|2862.5|2866.5|2865.5|2860|2859|11145
1635233700000|2021-10-26 07:35:00|2864|2863|2856.5|2856|2866.5|2865|2854.5|2853.5|46499
1635234000000|2021-10-26 07:40:00|2856|2855.5|2865.5|2864.5|2866.5|2865.5|2854.5|2853.5|20587
1635234300000|2021-10-26 07:45:00|2865|2864|2867|2866|2871|2869.5|2865|2864|6688
1635234600000|2021-10-26 07:50:00|2866.5|2866.5|2868|2866.5|2871.5|2870.5|2865|2864|10849
1635234900000|2021-10-26 07:55:00|2867.5|2867|2872.5|2872|2874.5|2874|2866.5|2866|12942
1635235200000|2021-10-26 08:00:00|2873|2871.5|2873.5|2872.5|2874.5|2874|2871.5|2870.5|7527
1635235500000|2021-10-26 08:05:00|2873|2872|2881|2880|2881.5|2880.5|2871.5|2870.5|15437
1635235800000|2021-10-26 08:10:00|2881.5|2880.5|2882.5|2881.5|2884|2883|2879|2878.5|5381
1635236100000|2021-10-26 08:15:00|2882|2881|2887|2886|2887.5|2886.5|2882|2881|13013
1635236400000|2021-10-26 08:20:00|2887.5|2886.5|2887.5|2887|2889.5|2889|2887|2886|20399
1635236700000|2021-10-26 08:25:00|2887|2886.5|2880|2878.5|2889|2888.5|2879.5|2878.5|14802
1635237000000|2021-10-26 08:30:00|2879.5|2879|2880.5|2879.5|2882|2881|2876.5|2875.5|8360
1635237300000|2021-10-26 08:35:00|2880|2879|2880|2879|2880.5|2880|2877.5|2877|4258
1635237600000|2021-10-26 08:40:00|2879.5|2878.5|2876.5|2875.5|2880|2879.5|2875|2874.5|5308
1635237900000|2021-10-26 08:45:00|2877|2876|2872.5|2872|2877|2876|2871|2870.5|9108
1635238200000|2021-10-26 08:50:00|2872|2871.5|2870.5|2869.5|2872|2871.5|2868|2867.5|8527
1635238500000|2021-10-26 08:55:00|2870|2869|2864|2863.5|2870|2869|2860.5|2859.5|46118
1635238800000|2021-10-26 09:00:00|2864.5|2863|2867.5|2866.5|2869|2868|2863|2862.5|25262
1635239100000|2021-10-26 09:05:00|2868|2867|2870.5|2869.5|2871.5|2871|2868|2866.5|14817
1635239400000|2021-10-26 09:10:00|2871|2870|2871.5|2870.5|2873|2872|2870|2869.5|4054
1635239700000|2021-10-26 09:15:00|2872|2871|2870.5|2870|2872|2871|2869|2868.5|7320
1635240000000|2021-10-26 09:20:00|2871|2870.5|2868|2867.5|2871.5|2871|2868|2867|7909
1635240300000|2021-10-26 09:25:00|2867.5|2867|2861.5|2860.5|2868|2867|2860.5|2860|9714
1635240600000|2021-10-26 09:30:00|2861|2860|2862.5|2861.5|2864.5|2864|2860.5|2859.5|19307
1635240900000|2021-10-26 09:35:00|2862|2861|2855|2854.5|2862|2861.5|2853|2852.5|10721
1635241200000|2021-10-26 09:40:00|2854.5|2854|2850.5|2849|2854.5|2854|2849|2848.5|19536
1635241500000|2021-10-26 09:45:00|2850|2848.5|2847|2846|2851.5|2851|2846|2845.5|22841
1635241800000|2021-10-26 09:50:00|2847.5|2846.5|2852|2851.5|2852|2851.5|2847|2846|34234
1635242100000|2021-10-26 09:55:00|2852.5|2852|2860|2859.5|2860.5|2860|2852|2851|38717
1635242400000|2021-10-26 10:00:00|2859.5|2859|2861|2860.5|2861.5|2861|2858|2857.5|5775
1635242700000|2021-10-26 10:05:00|2860.5|2860|2863.5|2863|2864|2863.5|2859.5|2859|4166
1635243000000|2021-10-26 10:10:00|2864|2863.5|2867.5|2866.5|2867.5|2866.5|2863.5|2863|6886
1635243300000|2021-10-26 10:15:00|2867|2866|2869.5|2869|2869.5|2869|2865.5|2864.5|8128
1635243600000|2021-10-26 10:20:00|2870|2869.5|2871|2870.5|2871|2870.5|2868|2867.5|4538
1635243900000|2021-10-26 10:25:00|2871.5|2871|2872|2871.5|2873|2872|2870.5|2870|4535
1635244200000|2021-10-26 10:30:00|2871.5|2871|2863.5|2863|2871.5|2871|2863.5|2862.5|23709
1635244500000|2021-10-26 10:35:00|2864|2862.5|2870.5|2870|2871|2870|2863.5|2862.5|16065
1635244800000|2021-10-26 10:40:00|2871|2869.5|2871.5|2870.5|2872|2871|2868|2867.5|6032
1635245100000|2021-10-26 10:45:00|2871|2871|2879|2878|2879|2878|2870|2869.5|8952
1635245400000|2021-10-26 10:50:00|2878.5|2878.5|2879|2878.5|2880|2879|2874.5|2874|4561
1635245700000|2021-10-26 10:55:00|2878.5|2878|2878.5|2878|2880|2879|2877.5|2876.5|5722
1635246000000|2021-10-26 11:00:00|2878|2877.5|2878.5|2877.5|2880|2879|2878|2877|2734
1635246300000|2021-10-26 11:05:00|2878|2878|2878|2877.5|2879.5|2879|2877|2876.5|4290
1635246600000|2021-10-26 11:10:00|2878.5|2878|2874.5|2874|2878.5|2878|2873.5|2873|8941
1635246900000|2021-10-26 11:15:00|2875|2874.5|2875|2874.5|2876|2875.5|2874.5|2874|4764
1635247200000|2021-10-26 11:20:00|2874.5|2874|2877.5|2876.5|2877.5|2877|2873.5|2872.5|27241
1635247500000|2021-10-26 11:25:00|2877|2876|2874|2873|2878|2877|2873.5|2872.5|7959
1635247800000|2021-10-26 11:30:00|2873.5|2873.5|2873.5|2873|2875|2874|2871.5|2870.5|7426
1635248100000|2021-10-26 11:35:00|2873|2872.5|2874|2873.5|2875|2874|2872|2871.5|4797
1635248400000|2021-10-26 11:40:00|2874.5|2874|2871.5|2871|2876.5|2876|2871.5|2871|11425
1635248700000|2021-10-26 11:45:00|2872|2870.5|2869.5|2868.5|2872|2871.5|2868.5|2868|4030
1635249000000|2021-10-26 11:50:00|2869|2869|2868|2867.5|2870|2869|2867|2866.5|2880
1635249300000|2021-10-26 11:55:00|2868.5|2868|2869|2868.5|2870|2869.5|2868.5|2868|2421
1635249600000|2021-10-26 12:00:00|2868.5|2868|2866|2865|2870.5|2870|2865|2864|8067
1635249900000|2021-10-26 12:05:00|2865.5|2864.5|2863|2862.5|2865.5|2865|2863|2862|6402
1635250200000|2021-10-26 12:10:00|2863.5|2863|2863|2862.5|2863.5|2863|2862|2861.5|3133
1635250500000|2021-10-26 12:15:00|2863.5|2863|2860|2859.5|2865|2864.5|2859|2858.5|8962
1635250800000|2021-10-26 12:20:00|2859.5|2859|2864|2863.5|2864.5|2863.5|2859.5|2859|5093
1635251100000|2021-10-26 12:25:00|2863.5|2863|2872.5|2872|2872.5|2872|2863.5|2863|9281
1635251400000|2021-10-26 12:30:00|2873|2871.5|2870.5|2870|2874|2873|2869.5|2869|32761
1635251700000|2021-10-26 12:35:00|2871|2870.5|2878|2877.5|2878|2877.5|2870.5|2870|12578
1635252000000|2021-10-26 12:40:00|2877.5|2877|2875.5|2875|2878|2877.5|2874.5|2874|14521
1635252300000|2021-10-26 12:45:00|2875|2874.5|2875.5|2875|2877|2876.5|2873.5|2872.5|12738
1635252600000|2021-10-26 12:50:00|2876|2874.5|2867.5|2867|2876|2875|2867.5|2866.5|7212
1635252900000|2021-10-26 12:55:00|2867|2866.5|2867.5|2867|2870|2869.5|2866.5|2865.5|26113
1635253200000|2021-10-26 13:00:00|2868|2867.5|2865.5|2865|2868.5|2867.5|2865|2864.5|6785
1635253500000|2021-10-26 13:05:00|2866|2865.5|2862.5|2862|2866.5|2866|2861.5|2861|6445
1635253800000|2021-10-26 13:10:00|2862|2861.5|2861.5|2860.5|2863|2862.5|2860|2859|3653
1635254100000|2021-10-26 13:15:00|2861|2861|2858.5|2858|2861.5|2861|2857|2856.5|6383
1635254400000|2021-10-26 13:20:00|2858|2857.5|2864|2863.5|2864|2863.5|2858|2857|5611
1635254700000|2021-10-26 13:25:00|2864.5|2864|2864|2863.5|2865.5|2864.5|2862.5|2862|6467
1635255000000|2021-10-26 13:30:00|2864.5|2863|2860|2859|2868|2867|2858.5|2857.5|10301
1635255300000|2021-10-26 13:35:00|2859.5|2858.5|2861.5|2860.5|2864.5|2864|2859|2858.5|13825
1635255600000|2021-10-26 13:40:00|2861|2860|2866.5|2866|2867.5|2866.5|2861|2860|7986
1635255900000|2021-10-26 13:45:00|2866|2865.5|2867.5|2867|2868|2867.5|2863.5|2863|13271
1635256200000|2021-10-26 13:50:00|2867|2866.5|2863.5|2862.5|2868.5|2867.5|2863|2862|38201
1635256500000|2021-10-26 13:55:00|2863|2862|2860.5|2860|2865|2864|2860.5|2859.5|5406
1635256800000|2021-10-26 14:00:00|2860|2859.5|2867.5|2866.5|2868.5|2868|2859|2857.5|17079
1635257100000|2021-10-26 14:05:00|2867|2866|2868.5|2868|2870|2869|2866|2865|6411
1635257400000|2021-10-26 14:10:00|2869|2868.5|2872|2871.5|2875.5|2874.5|2869|2868.5|12733
1635257700000|2021-10-26 14:15:00|2871.5|2871|2877.5|2877|2877.5|2877|2871.5|2871|15020
1635258000000|2021-10-26 14:20:00|2878|2877.5|2880.5|2879.5|2881.5|2881|2877.5|2876.5|17569
1635258300000|2021-10-26 14:25:00|2880|2879|2879|2878|2882|2881.5|2878|2877.5|21659
1635258600000|2021-10-26 14:30:00|2879.5|2878.5|2875.5|2874.5|2879.5|2879|2873.5|2872.5|7004
1635258900000|2021-10-26 14:35:00|2875|2874|2876.5|2875.5|2877.5|2877|2874.5|2874|6630
1635259200000|2021-10-26 14:40:00|2876|2876|2874.5|2874|2877|2876.5|2873.5|2873|5212
1635259500000|2021-10-26 14:45:00|2874|2873.5|2874.5|2874|2875.5|2875|2872.5|2871.5|5229
1635259800000|2021-10-26 14:50:00|2874|2873.5|2878.5|2878|2879|2878.5|2873.5|2873|10236
1635260100000|2021-10-26 14:55:00|2878|2877.5|2881|2880.5|2881.5|2880.5|2877.5|2877|3730
1635260400000|2021-10-26 15:00:00|2880.5|2880|2874.5|2874|2881.5|2880.5|2874.5|2873.5|5930
1635260700000|2021-10-26 15:05:00|2874|2873.5|2874|2873.5|2875|2874.5|2873|2872|25846
1635261000000|2021-10-26 15:10:00|2874.5|2874|2873.5|2873|2875.5|2874.5|2873|2872.5|17671
1635261300000|2021-10-26 15:15:00|2874|2872.5|2874.5|2874|2875.5|2874.5|2873|2872.5|53108
1635261600000|2021-10-26 15:20:00|2875|2874.5|2873.5|2873|2875.5|2874.5|2873.5|2873|14485
1635261900000|2021-10-26 15:25:00|2874|2873.5|2881|2880|2881|2880|2874|2873.5|75923
1635318000000|2021-10-27 07:00:00|2883.5|2881|2885|2883|2890|2888.5|2875.5|2872|49930
1635318300000|2021-10-27 07:05:00|2885.5|2882|2883|2881|2889.5|2886.5|2880.5|2878|16532
1635318600000|2021-10-27 07:10:00|2882.5|2880.5|2880.5|2878.5|2887.5|2885|2874.5|2873|17235
1635318900000|2021-10-27 07:15:00|2880|2879|2882.5|2881|2885.5|2884|2878|2876.5|10299
1635319200000|2021-10-27 07:20:00|2883|2881.5|2882|2881|2887|2885.5|2877.5|2877|21048
1635319500000|2021-10-27 07:25:00|2882.5|2880.5|2876|2875|2882.5|2881.5|2871.5|2870|20630
1635319800000|2021-10-27 07:30:00|2875|2875.5|2879|2878|2882|2881|2874|2872|20795
1635320100000|2021-10-27 07:35:00|2879.5|2878.5|2875.5|2874.5|2880|2879|2874|2873|15324
1635320400000|2021-10-27 07:40:00|2876|2875|2875.5|2874.5|2876|2875|2872|2871|15786
1635320700000|2021-10-27 07:45:00|2876|2875|2878.5|2877.5|2881|2880.5|2875|2874.5|20257
1635321000000|2021-10-27 07:50:00|2878|2878|2879|2878.5|2880|2879.5|2877|2876|8915
1635321300000|2021-10-27 07:55:00|2879.5|2879|2887.5|2886.5|2887.5|2886.5|2878|2877.5|17578
1635321600000|2021-10-27 08:00:00|2887|2886|2886|2885|2889|2888|2884|2883|18796
1635321900000|2021-10-27 08:05:00|2885.5|2885.5|2884.5|2884|2888.5|2887.5|2882.5|2882|20576
1635322200000|2021-10-27 08:10:00|2884|2883.5|2877.5|2877|2884|2883.5|2875|2874|16915
1635322500000|2021-10-27 08:15:00|2877|2876.5|2872|2871.5|2878.5|2878|2872|2871|12713
1635322800000|2021-10-27 08:20:00|2872.5|2872|2879|2878.5|2879|2878.5|2871.5|2871|7905
1635323100000|2021-10-27 08:25:00|2878.5|2878|2875.5|2874.5|2879|2878.5|2874|2873.5|10083
1635323400000|2021-10-27 08:30:00|2875|2874|2869|2868.5|2876|2875.5|2868.5|2867.5|19562
1635323700000|2021-10-27 08:35:00|2868.5|2868|2869|2868.5|2869.5|2869|2867|2866.5|8449
1635324000000|2021-10-27 08:40:00|2868.5|2868|2863.5|2863|2869|2868.5|2863.5|2862.5|11229
1635324300000|2021-10-27 08:45:00|2864|2863.5|2858.5|2857.5|2866|2865|2858|2857.5|19244
1635324600000|2021-10-27 08:50:00|2858|2858|2846|2845.5|2859|2858|2846|2845.5|39023
1635324900000|2021-10-27 08:55:00|2845.5|2845|2844.5|2844|2848|2847.5|2843|2842.5|22510
1635325200000|2021-10-27 09:00:00|2844|2843.5|2843|2842|2844|2844|2836|2835|35890
1635325500000|2021-10-27 09:05:00|2842.5|2841.5|2842|2841.5|2849|2848|2841|2840.5|18982
1635325800000|2021-10-27 09:10:00|2841.5|2841|2847|2846|2848|2847|2839.5|2838.5|16745
1635326100000|2021-10-27 09:15:00|2846.5|2845.5|2845|2844.5|2849|2847.5|2843.5|2843|13106
1635326400000|2021-10-27 09:20:00|2845.5|2845|2847.5|2846.5|2848.5|2847.5|2844|2843.5|14921
1635326700000|2021-10-27 09:25:00|2848|2847|2846.5|2846|2854|2853|2846|2845.5|22711
1635327000000|2021-10-27 09:30:00|2846|2845.5|2840.5|2840|2846.5|2845.5|2840|2839|10933
1635327300000|2021-10-27 09:35:00|2840|2839.5|2846|2845|2846.5|2845.5|2839.5|2838.5|15915
1635327600000|2021-10-27 09:40:00|2845.5|2845.5|2854|2853|2856|2855.5|2845|2844.5|15262
1635327900000|2021-10-27 09:45:00|2853.5|2851.5|2850|2849.5|2854|2852|2846.5|2845.5|28206
1635328200000|2021-10-27 09:50:00|2850.5|2850|2848|2847|2852|2851|2846.5|2846|10635
1635328500000|2021-10-27 09:55:00|2848.5|2847.5|2853|2852|2854.5|2853.5|2848|2847.5|9546
1635328800000|2021-10-27 10:00:00|2852.5|2852.5|2855|2854|2855.5|2854|2849.5|2849|8505
1635329100000|2021-10-27 10:05:00|2855.5|2854.5|2854.5|2853.5|2856.5|2856|2851.5|2851|32565
1635329400000|2021-10-27 10:10:00|2854|2853|2856|2855.5|2856.5|2855.5|2852.5|2852|8615
1635329700000|2021-10-27 10:15:00|2855.5|2855|2857|2856.5|2858|2857.5|2853.5|2853|10362
1635330000000|2021-10-27 10:20:00|2857.5|2857|2856|2855.5|2858.5|2857.5|2854.5|2854|10200
1635330300000|2021-10-27 10:25:00|2856.5|2855|2855.5|2854.5|2858.5|2858|2854|2853.5|10642
1635330600000|2021-10-27 10:30:00|2855|2854|2853|2852.5|2856.5|2856|2852.5|2851.5|10344
1635330900000|2021-10-27 10:35:00|2853.5|2853|2852|2851.5|2853.5|2853|2851|2850.5|4808
1635331200000|2021-10-27 10:40:00|2852.5|2851|2852|2851.5|2853.5|2853|2850.5|2850|14834
1635331500000|2021-10-27 10:45:00|2852.5|2851|2846|2845.5|2852.5|2852|2845|2844.5|10493
1635331800000|2021-10-27 10:50:00|2845.5|2845|2843|2842|2845.5|2845|2841.5|2841|14407
1635332100000|2021-10-27 10:55:00|2843.5|2842.5|2844.5|2844|2845|2844|2841.5|2841|5622
1635332400000|2021-10-27 11:00:00|2844|2843.5|2847|2846.5|2848|2847|2844|2843.5|11700
1635332700000|2021-10-27 11:05:00|2846.5|2846|2847|2846.5|2849|2848|2845|2844|13022
1635333000000|2021-10-27 11:10:00|2847.5|2847|2850|2849.5|2851|2850|2847|2846.5|9717
1635333300000|2021-10-27 11:15:00|2850.5|2850|2847.5|2847|2851|2850.5|2845|2844.5|7786
1635333600000|2021-10-27 11:20:00|2848|2847.5|2849|2848.5|2850|2849|2846.5|2846|9329
1635333900000|2021-10-27 11:25:00|2848.5|2848|2847.5|2846.5|2850|2849.5|2846|2845.5|10190
1635334200000|2021-10-27 11:30:00|2847|2846|2844.5|2844|2849|2848|2843.5|2843|12337
1635334500000|2021-10-27 11:35:00|2845|2844.5|2845.5|2845|2846|2845|2843|2842.5|4320
1635334800000|2021-10-27 11:40:00|2846|2845.5|2847.5|2846.5|2848.5|2847.5|2845|2844.5|13552
1635335100000|2021-10-27 11:45:00|2847|2847|2848.5|2848|2849.5|2849|2846.5|2846|10270
1635335400000|2021-10-27 11:50:00|2848|2847.5|2852.5|2852|2855|2854|2847.5|2847|17618
1635335700000|2021-10-27 11:55:00|2853|2852.5|2851.5|2851|2854.5|2854|2851|2850.5|10706
1635336000000|2021-10-27 12:00:00|2851|2850.5|2851.5|2851|2853.5|2852.5|2849.5|2849|9247
1635336300000|2021-10-27 12:05:00|2851|2850.5|2849.5|2849|2856|2855.5|2849.5|2849|12628
1635336600000|2021-10-27 12:10:00|2850|2849.5|2844.5|2844|2850.5|2850|2844|2843|7212
1635336900000|2021-10-27 12:15:00|2844|2843.5|2840.5|2840|2845|2844|2839.5|2839|22348
1635337200000|2021-10-27 12:20:00|2840|2839.5|2835|2834.5|2840.5|2839.5|2834.5|2834|43812
1635337500000|2021-10-27 12:25:00|2835.5|2835|2833.5|2832|2835.5|2835|2831|2830|25583
1635337800000|2021-10-27 12:30:00|2833|2832.5|2837|2836|2841|2840|2832.5|2832|13844
1635338100000|2021-10-27 12:35:00|2837.5|2836.5|2841|2840.5|2842|2841|2835.5|2835|8593
1635338400000|2021-10-27 12:40:00|2841.5|2841|2841.5|2840.5|2843|2842|2839|2838|12251
1635338700000|2021-10-27 12:45:00|2841|2840|2840|2839.5|2842.5|2842|2838.5|2837.5|6446
1635339000000|2021-10-27 12:50:00|2840.5|2840|2842.5|2841.5|2843.5|2843|2840.5|2839.5|8614
1635339300000|2021-10-27 12:55:00|2843|2842|2838|2837.5|2843|2842|2836.5|2836|19898
1635339600000|2021-10-27 13:00:00|2838.5|2838|2833.5|2833|2839.5|2838.5|2832|2831.5|13039
1635339900000|2021-10-27 13:05:00|2833|2832.5|2833|2832.5|2835|2834.5|2832|2831.5|7665
1635340200000|2021-10-27 13:10:00|2833.5|2833|2830.5|2830|2834|2833.5|2830.5|2829.5|23635
1635340500000|2021-10-27 13:15:00|2831|2830.5|2835.5|2835|2836|2835.5|2831|2830.5|8619
1635340800000|2021-10-27 13:20:00|2836|2835.5|2837|2836.5|2839|2838.5|2835|2834.5|12595
1635341100000|2021-10-27 13:25:00|2837.5|2837|2845.5|2844.5|2846|2845|2837|2836.5|33469
1635341400000|2021-10-27 13:30:00|2845|2845|2829.5|2828.5|2845|2845|2827|2826.5|65911
1635341700000|2021-10-27 13:35:00|2829|2828|2832|2831.5|2834.5|2834|2826.5|2825.5|17874
1635342000000|2021-10-27 13:40:00|2831.5|2831|2838|2837.5|2840.5|2839.5|2831|2830|37717
1635342300000|2021-10-27 13:45:00|2838.5|2837|2838|2837.5|2844|2843.5|2834.5|2834|33416
1635342600000|2021-10-27 13:50:00|2837.5|2837|2842.5|2842|2844|2843|2835.5|2834.5|23991
1635342900000|2021-10-27 13:55:00|2842|2841.5|2846.5|2845.5|2850|2849|2841|2840.5|18731
1635343200000|2021-10-27 14:00:00|2847|2846|2856.5|2855.5|2861.5|2860.5|2846.5|2845.5|32998
1635343500000|2021-10-27 14:05:00|2857|2856|2866.5|2865.5|2867|2865.5|2856|2855|32719
1635343800000|2021-10-27 14:10:00|2866|2865|2867|2866|2871.5|2871|2863.5|2862.5|28808
1635344100000|2021-10-27 14:15:00|2867.5|2866.5|2869.5|2868.5|2874|2872.5|2867.5|2866.5|34234
1635344400000|2021-10-27 14:20:00|2869|2868|2864.5|2863.5|2876.5|2876|2864|2863.5|41147
1635344700000|2021-10-27 14:25:00|2864|2864|2860.5|2860|2868|2867.5|2857.5|2857|61058
1635345000000|2021-10-27 14:30:00|2859.5|2859.5|2865.5|2864.5|2867|2866|2857.5|2856.5|31320
1635345300000|2021-10-27 14:35:00|2865|2864|2861|2860.5|2865.5|2864.5|2859|2858.5|21861
1635345600000|2021-10-27 14:40:00|2860.5|2860|2861.5|2861|2862|2861.5|2856.5|2856|21728
1635345900000|2021-10-27 14:45:00|2862|2861.5|2856|2855.5|2862|2861.5|2853|2852|39486
1635346200000|2021-10-27 14:50:00|2856.5|2856|2852.5|2852|2857.5|2857|2851.5|2850.5|34974
1635346500000|2021-10-27 14:55:00|2853|2852.5|2859|2858.5|2859.5|2858.5|2850.5|2850|26640
1635346800000|2021-10-27 15:00:00|2859.5|2858|2859.5|2859|2861.5|2860.5|2857.5|2856.5|37799
1635347100000|2021-10-27 15:05:00|2860|2858.5|2860.5|2860|2860.5|2860|2855.5|2855|25332
1635347400000|2021-10-27 15:10:00|2860|2859.5|2859.5|2858.5|2863|2862.5|2858|2857|17609
1635347700000|2021-10-27 15:15:00|2859|2858|2861|2860.5|2861.5|2861|2858.5|2857.5|18059
1635348000000|2021-10-27 15:20:00|2862|2861|2855.5|2855|2862|2861|2855.5|2854.5|33501
1635348300000|2021-10-27 15:25:00|2855|2854.5|2857|2855.5|2860|2859|2854.5|2854|41079
1635404400000|2021-10-28 07:00:00|2826.5|2822|2839|2836.5|2846|2843|2825|2822|182999
1635404700000|2021-10-28 07:05:00|2840|2837.5|2840.5|2837.5|2850|2847|2834|2832|11552
1635405000000|2021-10-28 07:10:00|2841|2838|2841.5|2840|2847|2846|2838.5|2837.5|11634
1635405300000|2021-10-28 07:15:00|2842.5|2840.5|2842.5|2841|2845|2843|2835.5|2834|11522
1635405600000|2021-10-28 07:20:00|2843|2841.5|2829|2827|2843|2842.5|2824.5|2822.5|14201
1635405900000|2021-10-28 07:25:00|2829.5|2827.5|2821.5|2819.5|2830|2828|2817|2815.5|21486
1635406200000|2021-10-28 07:30:00|2821|2819|2818|2817|2825|2824|2817.5|2815.5|25753
1635406500000|2021-10-28 07:35:00|2817.5|2816.5|2823|2821.5|2826|2824|2815.5|2814.5|24716
1635406800000|2021-10-28 07:40:00|2822.5|2821|2827|2826.5|2827|2826.5|2818|2817|19801
1635407100000|2021-10-28 07:45:00|2827.5|2827|2821.5|2821|2828.5|2827|2820.5|2819.5|19552
1635407400000|2021-10-28 07:50:00|2822|2821.5|2820|2818.5|2822|2821.5|2818.5|2818|22784
1635407700000|2021-10-28 07:55:00|2819.5|2818|2823|2822|2825.5|2824|2817.5|2817|53906
1635408000000|2021-10-28 08:00:00|2822.5|2821.5|2827|2826|2827.5|2826|2817.5|2817|94742
1635408300000|2021-10-28 08:05:00|2826.5|2825.5|2821|2820|2826.5|2825.5|2817|2816.5|22151
1635408600000|2021-10-28 08:10:00|2820.5|2819.5|2811|2810.5|2820.5|2819.5|2810.5|2810|40235
1635408900000|2021-10-28 08:15:00|2811.5|2811|2799|2798|2812|2811|2796.5|2796|50223
1635409200000|2021-10-28 08:20:00|2799.5|2798.5|2803.5|2802.5|2806|2805|2799|2798|18862
1635409500000|2021-10-28 08:25:00|2803|2802|2804.5|2803|2806|2805|2798.5|2798|23235
1635409800000|2021-10-28 08:30:00|2804|2803.5|2800|2799|2805.5|2804.5|2796|2795|23750
1635410100000|2021-10-28 08:35:00|2800.5|2799.5|2795|2794.5|2804.5|2803|2793.5|2792|29166
1635410400000|2021-10-28 08:40:00|2795.5|2795|2798.5|2798|2807.5|2806|2795.5|2794.5|19658
1635410700000|2021-10-28 08:45:00|2799|2798.5|2797|2796.5|2799.5|2798.5|2796.5|2795.5|28244
1635411000000|2021-10-28 08:50:00|2797.5|2797|2791|2790.5|2799|2798|2789|2788|27642
1635411300000|2021-10-28 08:55:00|2790.5|2790|2796.5|2795|2797|2796.5|2787|2786|27728
1635411600000|2021-10-28 09:00:00|2797|2795.5|2801|2800|2801.5|2800.5|2796|2795|23395
1635411900000|2021-10-28 09:05:00|2800.5|2799.5|2798|2797.5|2806|2805|2797|2796|38632
1635412200000|2021-10-28 09:10:00|2798.5|2797|2792|2791|2803.5|2802.5|2791.5|2790.5|26392
1635412500000|2021-10-28 09:15:00|2791.5|2790.5|2789|2788|2792|2790.5|2786.5|2785.5|35532
1635412800000|2021-10-28 09:20:00|2788.5|2788.5|2790.5|2789.5|2793.5|2793|2788.5|2788|9218
1635413100000|2021-10-28 09:25:00|2791|2790|2797|2796|2799.5|2799|2791|2790|27728
1635413400000|2021-10-28 09:30:00|2796.5|2795.5|2791|2790|2797|2795.5|2787.5|2786.5|26155
1635413700000|2021-10-28 09:35:00|2790.5|2790.5|2796.5|2796|2797|2796|2790.5|2790|12223
1635414000000|2021-10-28 09:40:00|2796|2795.5|2798.5|2797.5|2801.5|2800.5|2796|2795|13186
1635414300000|2021-10-28 09:45:00|2798|2798|2801|2800|2802|2801.5|2797|2795.5|21668
1635414600000|2021-10-28 09:50:00|2801.5|2800.5|2801.5|2801|2803|2802|2800|2799|11376
1635414900000|2021-10-28 09:55:00|2802|2800.5|2803.5|2803|2808|2807|2801.5|2800.5|60911
1635415200000|2021-10-28 10:00:00|2803|2802.5|2808|2806.5|2809.5|2808.5|2802|2801|43094
1635415500000|2021-10-28 10:05:00|2807.5|2806|2804|2803|2807.5|2806.5|2800|2799|37986
1635415800000|2021-10-28 10:10:00|2803.5|2802.5|2806|2805.5|2807.5|2806.5|2803|2802.5|12048
1635416100000|2021-10-28 10:15:00|2805.5|2805|2805|2804|2807|2806|2804|2803|13210
1635416400000|2021-10-28 10:20:00|2804.5|2804.5|2801|2800.5|2805|2804.5|2801|2800.5|13845
1635416700000|2021-10-28 10:25:00|2801.5|2801|2807|2806|2807.5|2807|2801.5|2801|18758
1635417000000|2021-10-28 10:30:00|2806.5|2805.5|2805|2804|2807.5|2806.5|2803|2802.5|6041
1635417300000|2021-10-28 10:35:00|2804.5|2803.5|2802.5|2801.5|2805|2804|2801|2800|4670
1635417600000|2021-10-28 10:40:00|2802|2801|2802|2801.5|2803|2802.5|2801|2800.5|6534
1635417900000|2021-10-28 10:45:00|2802.5|2802|2805|2804|2805|2804.5|2801.5|2801|21172
1635418200000|2021-10-28 10:50:00|2804.5|2804.5|2805.5|2805|2806.5|2806|2803.5|2802.5|10490
1635418500000|2021-10-28 10:55:00|2806|2805.5|2796.5|2796|2807|2806|2796.5|2796|24880
1635418800000|2021-10-28 11:00:00|2797|2796.5|2801|2800|2801.5|2801|2795.5|2795|29420
1635419100000|2021-10-28 11:05:00|2800.5|2800.5|2797.5|2796.5|2801|2800.5|2796.5|2796|17166
1635419400000|2021-10-28 11:10:00|2798|2797|2799.5|2799|2801|2800|2797.5|2796.5|13443
1635419700000|2021-10-28 11:15:00|2800|2799.5|2803.5|2802.5|2804|2803.5|2799.5|2798.5|11582
1635420000000|2021-10-28 11:20:00|2804|2803|2806|2805|2806|2805.5|2803|2802.5|21822
1635420300000|2021-10-28 11:25:00|2805.5|2804.5|2802.5|2802|2805.5|2805|2801.5|2801|12731
1635420600000|2021-10-28 11:30:00|2802|2801.5|2790|2789.5|2802.5|2802|2789|2788.5|83067
1635420900000|2021-10-28 11:35:00|2789.5|2789|2788.5|2787.5|2790.5|2790|2788|2787|23465
1635421200000|2021-10-28 11:40:00|2789|2788|2784|2782.5|2789.5|2789|2783|2782|35316
1635421500000|2021-10-28 11:45:00|2783.5|2782|2784|2783|2786.5|2785.5|2782|2781|38411
1635421800000|2021-10-28 11:50:00|2783.5|2783.5|2786.5|2785.5|2790|2789|2783.5|2783|26881
1635422100000|2021-10-28 11:55:00|2786|2785|2793|2792|2793|2792.5|2785|2784|21379
1635422400000|2021-10-28 12:00:00|2792.5|2791.5|2797|2796.5|2798|2797.5|2790.5|2790|24058
1635422700000|2021-10-28 12:05:00|2797.5|2797|2804|2803|2804|2803|2797|2796|45504
1635423000000|2021-10-28 12:10:00|2804.5|2803.5|2802|2801.5|2805|2804|2800.5|2800|17605
1635423300000|2021-10-28 12:15:00|2802.5|2802|2806|2805.5|2806.5|2805.5|2802.5|2802|17510
1635423600000|2021-10-28 12:20:00|2806.5|2806|2810.5|2810|2811|2810.5|2804.5|2803.5|36289
1635423900000|2021-10-28 12:25:00|2810|2809.5|2799|2796.5|2810|2809.5|2798.5|2795|16241
1635424200000|2021-10-28 12:30:00|2798.5|2797|2806.5|2806|2808|2807|2798|2795.5|29344
1635424500000|2021-10-28 12:35:00|2807|2806.5|2801|2800|2808.5|2807.5|2800.5|2800|17015
1635424800000|2021-10-28 12:40:00|2801.5|2800.5|2810|2809.5|2810.5|2809.5|2799.5|2798.5|24717
1635425100000|2021-10-28 12:45:00|2810.5|2809|2814|2812.5|2822|2821|2807.5|2807|74367
1635425400000|2021-10-28 12:50:00|2814.5|2813|2823|2822|2824|2823|2812|2811|31365
1635425700000|2021-10-28 12:55:00|2823.5|2822.5|2826.5|2824.5|2827.5|2826|2818|2817.5|26156
1635426000000|2021-10-28 13:00:00|2827|2825|2826|2825|2834|2832.5|2823.5|2822.5|65095
1635426300000|2021-10-28 13:05:00|2826.5|2825.5|2816|2815.5|2827|2826|2816|2815|20531
1635426600000|2021-10-28 13:10:00|2816.5|2814.5|2814|2813.5|2817|2816|2812|2811|34853
1635426900000|2021-10-28 13:15:00|2814.5|2814|2813|2812|2815|2814.5|2810.5|2810|15531
1635427200000|2021-10-28 13:20:00|2812.5|2811.5|2818|2816.5|2818|2817|2809|2808.5|26945
1635427500000|2021-10-28 13:25:00|2817.5|2816|2807.5|2806.5|2818|2817|2807|2806|16526
1635427800000|2021-10-28 13:30:00|2808|2807|2805.5|2805|2812|2811|2803|2801.5|41075
1635428100000|2021-10-28 13:35:00|2805|2804.5|2804|2803|2808|2806.5|2801|2800|30851
1635428400000|2021-10-28 13:40:00|2804.5|2803.5|2805|2803.5|2807.5|2806.5|2801|2800.5|25162
1635428700000|2021-10-28 13:45:00|2804.5|2803|2800|2799.5|2804.5|2804|2791|2790|30928
1635429000000|2021-10-28 13:50:00|2800.5|2800|2803.5|2803|2804|2803|2799.5|2798.5|29118
1635429300000|2021-10-28 13:55:00|2804|2803.5|2808|2806.5|2812|2811|2804|2803.5|20877
1635429600000|2021-10-28 14:00:00|2807.5|2807|2818.5|2818|2821|2820.5|2806|2805|22859
1635429900000|2021-10-28 14:05:00|2818|2817|2806|2805.5|2818.5|2817.5|2805.5|2805|16633
1635430200000|2021-10-28 14:10:00|2806.5|2806|2811.5|2810.5|2812|2811|2804.5|2804|19955
1635430500000|2021-10-28 14:15:00|2812|2811|2813.5|2812.5|2818|2816.5|2811|2810.5|12817
1635430800000|2021-10-28 14:20:00|2813|2812|2812|2811|2817|2816.5|2810.5|2809.5|40068
1635431100000|2021-10-28 14:25:00|2811.5|2811.5|2816|2815|2819|2818.5|2811.5|2811|22417
1635431400000|2021-10-28 14:30:00|2817|2815.5|2819.5|2819|2819.5|2819|2815|2814|36009
1635431700000|2021-10-28 14:35:00|2820|2819.5|2817|2816.5|2821|2820|2814|2813|18113
1635432000000|2021-10-28 14:40:00|2817.5|2817|2815|2814.5|2822|2821|2815|2814.5|25085
1635432300000|2021-10-28 14:45:00|2815.5|2815|2814.5|2814|2819|2818|2813.5|2812.5|10348
1635432600000|2021-10-28 14:50:00|2815|2813.5|2815|2814.5|2815.5|2814.5|2810.5|2810|18554
1635432900000|2021-10-28 14:55:00|2814.5|2814|2815.5|2814.5|2817|2815.5|2813|2812.5|6681
1635433200000|2021-10-28 15:00:00|2816|2815|2815.5|2814.5|2820|2819.5|2812.5|2812|25142
1635433500000|2021-10-28 15:05:00|2816|2815|2817|2816.5|2819.5|2819|2815.5|2815|9574
1635433800000|2021-10-28 15:10:00|2817.5|2817|2819|2818.5|2820.5|2820|2817|2816.5|23838
1635434100000|2021-10-28 15:15:00|2818.5|2818|2819.5|2818.5|2821.5|2821|2817.5|2817|16779
1635434400000|2021-10-28 15:20:00|2820.5|2819|2820.5|2820|2822.5|2822|2819|2818|36017
1635434700000|2021-10-28 15:25:00|2820|2819.5|2819.5|2818|2821.5|2821|2816.5|2816|30576
1635490800000|2021-10-29 07:00:00|2826.5|2822|2830.5|2828.5|2833|2830.5|2813.5|2810|110652
1635491100000|2021-10-29 07:05:00|2830|2828|2847.5|2845.5|2849.5|2847.5|2826|2823.5|93223
1635491400000|2021-10-29 07:10:00|2848.5|2846.5|2858|2856|2859.5|2858.5|2845.5|2843|47427
1635491700000|2021-10-29 07:15:00|2857.5|2856.5|2856.5|2855.5|2863|2862.5|2853.5|2851.5|34165
1635492000000|2021-10-29 07:20:00|2856|2856|2858|2856.5|2868|2867.5|2852.5|2851|45406
1635492300000|2021-10-29 07:25:00|2858.5|2857|2870.5|2869|2871|2870|2855.5|2854.5|58227
1635492600000|2021-10-29 07:30:00|2871|2869.5|2874.5|2873.5|2883|2881.5|2870.5|2869|43488
1635492900000|2021-10-29 07:35:00|2874|2872.5|2865.5|2864.5|2875.5|2873.5|2864.5|2864|15745
1635493200000|2021-10-29 07:40:00|2866|2865|2872|2871.5|2873.5|2871.5|2861.5|2860|25374
1635493500000|2021-10-29 07:45:00|2871.5|2871|2872|2871.5|2875|2874|2869|2868.5|16955
1635493800000|2021-10-29 07:50:00|2872.5|2872|2879.5|2878.5|2881|2880|2869.5|2868.5|24533
1635494100000|2021-10-29 07:55:00|2879|2879|2884.5|2884|2885|2884|2878|2877|40009
1635494400000|2021-10-29 08:00:00|2885|2884.5|2891|2890|2894|2893|2884.5|2884|60412
1635494700000|2021-10-29 08:05:00|2891.5|2890.5|2892|2891|2898|2896.5|2891.5|2890|26824
1635495000000|2021-10-29 08:10:00|2892.5|2891.5|2897.5|2896.5|2903|2901.5|2892|2891|116141
1635495300000|2021-10-29 08:15:00|2897|2896|2901|2900.5|2902.5|2902|2896.5|2895.5|40685
1635495600000|2021-10-29 08:20:00|2901.5|2901|2916|2915|2916|2915.5|2900.5|2900|99028
1635495900000|2021-10-29 08:25:00|2915.5|2914.5|2907.5|2906.5|2916.5|2915.5|2907|2906.5|65814
1635496200000|2021-10-29 08:30:00|2908|2907|2911|2910|2916.5|2915.5|2908|2906.5|38855
1635496500000|2021-10-29 08:35:00|2910.5|2910.5|2904|2903|2914|2913|2903.5|2902.5|34626
1635496800000|2021-10-29 08:40:00|2903.5|2902.5|2908.5|2907.5|2910|2909.5|2900|2899|36915
1635497100000|2021-10-29 08:45:00|2908|2908|2908.5|2908|2911|2910|2906.5|2906|28054
1635497400000|2021-10-29 08:50:00|2909|2907.5|2909.5|2909|2911|2910|2906.5|2906|24377
1635497700000|2021-10-29 08:55:00|2909|2908.5|2909|2908|2911|2910.5|2906.5|2906|16813
1635498000000|2021-10-29 09:00:00|2908.5|2907.5|2911.5|2911|2914|2913|2908.5|2907.5|24372
1635498300000|2021-10-29 09:05:00|2911|2910.5|2915.5|2914.5|2917|2916.5|2911|2910.5|19954
1635498600000|2021-10-29 09:10:00|2915|2915|2914|2913.5|2917.5|2917|2913.5|2913|17671
1635498900000|2021-10-29 09:15:00|2913.5|2913|2905|2904|2914|2913.5|2903.5|2903|12588
1635499200000|2021-10-29 09:20:00|2904.5|2904.5|2907.5|2907|2908|2907|2901.5|2900|25725
1635499500000|2021-10-29 09:25:00|2908|2906.5|2906.5|2906|2910|2909.5|2902.5|2901.5|12287
1635499800000|2021-10-29 09:30:00|2907|2906.5|2904.5|2904|2908|2907|2903.5|2902.5|16344
1635500100000|2021-10-29 09:35:00|2905|2904.5|2906|2905|2906.5|2906|2902|2901.5|19587
1635500400000|2021-10-29 09:40:00|2905.5|2904.5|2900|2899|2906.5|2905.5|2899.5|2898.5|17362
1635500700000|2021-10-29 09:45:00|2899.5|2898.5|2893|2892.5|2900|2898.5|2893|2892.5|43713
1635501000000|2021-10-29 09:50:00|2893.5|2893|2896.5|2895.5|2899|2898.5|2893|2892.5|22357
1635501300000|2021-10-29 09:55:00|2897|2896|2899|2898|2899.5|2898.5|2896.5|2895.5|16767
1635501600000|2021-10-29 10:00:00|2899.5|2898.5|2899|2898|2904|2903.5|2898.5|2897.5|21554
1635501900000|2021-10-29 10:05:00|2899.5|2898.5|2901|2900|2902|2901|2897.5|2897|15763
1635502200000|2021-10-29 10:10:00|2901.5|2900.5|2895|2894|2902|2901|2894|2893.5|22503
1635502500000|2021-10-29 10:15:00|2895.5|2894.5|2882.5|2881.5|2896.5|2895.5|2880.5|2880|34452
1635502800000|2021-10-29 10:20:00|2882|2881|2876.5|2875.5|2884.5|2883.5|2876|2875|19286
1635503100000|2021-10-29 10:25:00|2876|2875|2878|2877|2878|2877|2873.5|2872|15707
1635503400000|2021-10-29 10:30:00|2877.5|2877.5|2886.5|2885.5|2887|2886|2876|2875|16829
1635503700000|2021-10-29 10:35:00|2886|2886|2891|2890.5|2891|2890.5|2886|2885|13061
1635504000000|2021-10-29 10:40:00|2890.5|2890|2894.5|2894|2895.5|2894.5|2889.5|2888.5|10009
1635504300000|2021-10-29 10:45:00|2895|2894.5|2885|2884|2896.5|2895|2883.5|2882.5|10022
1635504600000|2021-10-29 10:50:00|2884.5|2883.5|2881|2880|2884.5|2883.5|2879.5|2878.5|9494
1635504900000|2021-10-29 10:55:00|2880.5|2879.5|2893.5|2892.5|2894|2892.5|2879.5|2879|19410
1635505200000|2021-10-29 11:00:00|2894|2892|2894|2893.5|2897|2896|2892|2891.5|48350
1635505500000|2021-10-29 11:05:00|2894.5|2894.5|2899|2898.5|2901|2900|2894|2894.5|29853
1635505800000|2021-10-29 11:10:00|2899.5|2899|2894.5|2894|2900|2899|2893.5|2892.5|24474
1635506100000|2021-10-29 11:15:00|2895|2893.5|2899|2898|2899|2898|2893|2892.5|7581
1635506400000|2021-10-29 11:20:00|2898.5|2897.5|2901.5|2901|2902.5|2902|2898|2897.5|9181
1635506700000|2021-10-29 11:25:00|2902|2900.5|2901|2900.5|2902|2901.5|2900.5|2899.5|8581
1635507000000|2021-10-29 11:30:00|2902|2901|2904|2903|2908|2907.5|2901.5|2901|20811
1635507300000|2021-10-29 11:35:00|2904.5|2903.5|2909|2908|2909.5|2908.5|2904.5|2903.5|10018
1635507600000|2021-10-29 11:40:00|2908.5|2907.5|2904|2903|2908.5|2908|2903|2902|5241
1635507900000|2021-10-29 11:45:00|2903.5|2903.5|2902|2901.5|2904|2903.5|2901.5|2900.5|6148
1635508200000|2021-10-29 11:50:00|2902.5|2901|2899|2898.5|2903|2902.5|2898.5|2897.5|4286
1635508500000|2021-10-29 11:55:00|2899.5|2899|2899.5|2899|2900|2899.5|2896|2895.5|7914
1635508800000|2021-10-29 12:00:00|2900|2899.5|2902|2901.5|2904|2903|2898|2897.5|11776
1635509100000|2021-10-29 12:05:00|2902.5|2902|2908|2907|2908|2907|2902.5|2901.5|11965
1635509400000|2021-10-29 12:10:00|2907.5|2907.5|2905|2904|2908.5|2908|2904.5|2904|21832
1635509700000|2021-10-29 12:15:00|2904.5|2904.5|2900.5|2900|2906.5|2906|2899.5|2898.5|7976
1635510000000|2021-10-29 12:20:00|2901|2900.5|2902.5|2901.5|2903.5|2902.5|2898.5|2898|10136
1635510300000|2021-10-29 12:25:00|2902|2901|2904.5|2904|2905|2904.5|2900|2899|8356
1635510600000|2021-10-29 12:30:00|2904|2903.5|2906.5|2905.5|2908|2907|2903|2901.5|60788
1635510900000|2021-10-29 12:35:00|2907|2906|2907.5|2906.5|2910|2909.5|2905|2904|15440
1635511200000|2021-10-29 12:40:00|2907|2907|2903.5|2903|2907|2907|2903|2902.5|8315
1635511500000|2021-10-29 12:45:00|2903|2902.5|2899|2898|2903|2902.5|2899|2898|11626
1635511800000|2021-10-29 12:50:00|2898.5|2897.5|2894|2892.5|2899.5|2898.5|2893|2892|7337
1635512100000|2021-10-29 12:55:00|2893.5|2893|2894.5|2893.5|2895.5|2895|2891.5|2890.5|15181
1635512400000|2021-10-29 13:00:00|2894|2893|2889|2888|2897|2896.5|2888|2887.5|15787
1635512700000|2021-10-29 13:05:00|2888.5|2888.5|2889.5|2889|2892|2891.5|2887|2886|39716
1635513000000|2021-10-29 13:10:00|2890|2889.5|2889.5|2888.5|2892.5|2892|2888|2887.5|10441
1635513300000|2021-10-29 13:15:00|2889|2888|2888.5|2888|2889|2888.5|2885.5|2885|4084
1635513600000|2021-10-29 13:20:00|2888|2887.5|2890.5|2890|2892|2891|2888|2887.5|9088
1635513900000|2021-10-29 13:25:00|2890|2889.5|2889.5|2888.5|2894|2893.5|2888.5|2888|8304
1635514200000|2021-10-29 13:30:00|2889|2888|2900|2899|2901|2900|2888|2887|15709
1635514500000|2021-10-29 13:35:00|2899.5|2899.5|2896|2895.5|2905|2904|2895|2894.5|15494
1635514800000|2021-10-29 13:40:00|2895.5|2895|2898.5|2897.5|2898.5|2897.5|2890|2889|8515
1635515100000|2021-10-29 13:45:00|2898|2897|2900|2899|2903.5|2902.5|2898|2896.5|19330
1635515400000|2021-10-29 13:50:00|2900.5|2899.5|2891.5|2891|2900.5|2899.5|2889|2888.5|13930
1635515700000|2021-10-29 13:55:00|2892|2890.5|2886.5|2885.5|2893|2891.5|2886.5|2885.5|35706
1635516000000|2021-10-29 14:00:00|2887|2885|2881|2880|2887.5|2887|2880.5|2880|22188
1635516300000|2021-10-29 14:05:00|2881.5|2880.5|2882|2881|2884.5|2883.5|2880|2879|38727
1635516600000|2021-10-29 14:10:00|2881.5|2881.5|2878|2877.5|2881.5|2881.5|2870.5|2870|60967
1635516900000|2021-10-29 14:15:00|2878.5|2878|2872|2871.5|2879.5|2878.5|2870.5|2870|62356
1635517200000|2021-10-29 14:20:00|2872.5|2871|2870|2869.5|2874|2873|2869|2868.5|53095
1635517500000|2021-10-29 14:25:00|2869.5|2869|2870|2869.5|2872.5|2872|2868|2867|28068
1635517800000|2021-10-29 14:30:00|2870.5|2870|2880|2879|2882.5|2881.5|2870|2869.5|36367
1635518100000|2021-10-29 14:35:00|2879.5|2879.5|2883.5|2883|2888.5|2887.5|2879|2878.5|44684
1635518400000|2021-10-29 14:40:00|2884|2883.5|2884|2883.5|2885.5|2885|2879|2878|43372
1635518700000|2021-10-29 14:45:00|2884.5|2883|2888.5|2887.5|2891|2890|2884|2883|40915
1635519000000|2021-10-29 14:50:00|2888|2888|2887|2886|2892|2891.5|2886.5|2886|56054
1635519300000|2021-10-29 14:55:00|2886.5|2886.5|2883.5|2882.5|2892.5|2892|2883|2882|39573
1635519600000|2021-10-29 15:00:00|2883|2882|2883|2882.5|2885|2884|2880.5|2879.5|13132
1635519900000|2021-10-29 15:05:00|2882.5|2882|2884.5|2884|2888|2887|2882|2881|40878
1635520200000|2021-10-29 15:10:00|2885|2884.5|2884|2883.5|2888|2887.5|2883.5|2882.5|30039
1635520500000|2021-10-29 15:15:00|2883.5|2883|2886|2885.5|2886.5|2886|2883|2882|22015
1635520800000|2021-10-29 15:20:00|2886.5|2886|2887|2886.5|2888|2887.5|2885|2884.5|37883
1635521100000|2021-10-29 15:25:00|2887.5|2887|2889.5|2888|2889.5|2888.5|2884|2883|35847
1635753600000|2021-11-01 08:00:00|2898|2890.5|2903.5|2901.5|2909|2906|2897.5|2890.5|56878
1635753900000|2021-11-01 08:05:00|2903|2901|2914|2912|2914|2912.5|2899|2898.5|52353
1635754200000|2021-11-01 08:10:00|2913.5|2912.5|2926.5|2926|2929|2928|2912.5|2910|38724
1635754500000|2021-11-01 08:15:00|2927|2926.5|2929.5|2927.5|2935|2934|2927|2926|24957
1635754800000|2021-11-01 08:20:00|2929|2927|2929|2928.5|2933|2931.5|2927.5|2926|10608
1635755100000|2021-11-01 08:25:00|2929.5|2929|2926|2924.5|2931|2929.5|2925.5|2924|11425
1635755400000|2021-11-01 08:30:00|2926.5|2925|2926.5|2925.5|2930|2928.5|2924.5|2923.5|11692
1635755700000|2021-11-01 08:35:00|2927|2926|2930|2929|2930|2929|2926|2925|7108
1635756000000|2021-11-01 08:40:00|2930.5|2929.5|2931.5|2930|2933|2932.5|2926.5|2925.5|37968
1635756300000|2021-11-01 08:45:00|2932|2930.5|2941.5|2940.5|2942.5|2941.5|2932|2930.5|76678
1635756600000|2021-11-01 08:50:00|2942|2940|2949.5|2948|2950|2949.5|2942|2940|55353
1635756900000|2021-11-01 08:55:00|2949|2947.5|2945.5|2944|2949.5|2948.5|2944|2942.5|44492
1635757200000|2021-11-01 09:00:00|2946|2944.5|2952.5|2951.5|2955.5|2954.5|2944.5|2943.5|95891
1635757500000|2021-11-01 09:05:00|2952|2951|2948.5|2947.5|2953|2952|2946|2945|19503
1635757800000|2021-11-01 09:10:00|2949|2948|2946|2945.5|2950|2949.5|2945|2943.5|10039
1635758100000|2021-11-01 09:15:00|2946.5|2946|2944.5|2943.5|2950|2949|2944.5|2943|9141
1635758400000|2021-11-01 09:20:00|2944|2943|2954.5|2953.5|2954.5|2954|2943.5|2943|62097
1635758700000|2021-11-01 09:25:00|2955|2954|2958.5|2957|2961|2960|2955|2954|49279
1635759000000|2021-11-01 09:30:00|2959|2957.5|2961|2960|2963|2961.5|2958|2957|36157
1635759300000|2021-11-01 09:35:00|2960.5|2959.5|2967.5|2966.5|2972|2971|2958.5|2958|56070
1635759600000|2021-11-01 09:40:00|2967|2965|2971|2970|2971|2970.5|2964|2963.5|17866
1635759900000|2021-11-01 09:45:00|2970.5|2969.5|2966.5|2965.5|2971.5|2971|2966.5|2965.5|14683
1635760200000|2021-11-01 09:50:00|2967|2966|2967.5|2967|2971|2970.5|2966|2965|16886
1635760500000|2021-11-01 09:55:00|2968|2967.5|2959|2958|2970|2969|2954.5|2952.5|53216
1635760800000|2021-11-01 10:00:00|2959.5|2958.5|2959|2958|2960.5|2959.5|2955|2954|22466
1635761100000|2021-11-01 10:05:00|2958|2957.5|2959.5|2959|2963|2962|2957|2956.5|11495
1635761400000|2021-11-01 10:10:00|2959|2958.5|2954|2952.5|2959.5|2958.5|2953.5|2952|5417
1635761700000|2021-11-01 10:15:00|2954.5|2953|2955.5|2954.5|2955.5|2955|2951.5|2950.5|10099
1635762000000|2021-11-01 10:20:00|2955|2955|2952.5|2952|2957|2956.5|2952|2951|19070
1635762300000|2021-11-01 10:25:00|2952|2951.5|2948.5|2948|2954.5|2953.5|2948.5|2947.5|26183
1635762600000|2021-11-01 10:30:00|2949|2948.5|2954.5|2954|2954.5|2954|2948.5|2948|29272
1635762900000|2021-11-01 10:35:00|2955|2953.5|2955.5|2954.5|2955.5|2955|2951.5|2950.5|7506
1635763200000|2021-11-01 10:40:00|2955|2954|2950.5|2949.5|2955.5|2955|2950.5|2949.5|25902
1635763500000|2021-11-01 10:45:00|2950|2949|2942|2941.5|2951|2950.5|2941.5|2941|46448
1635763800000|2021-11-01 10:50:00|2942.5|2942|2944.5|2943.5|2944.5|2944|2938.5|2938|19068
1635764100000|2021-11-01 10:55:00|2944|2943|2947.5|2947|2948|2947|2943.5|2942.5|11261
1635764400000|2021-11-01 11:00:00|2947|2946.5|2951|2950.5|2952|2951|2946.5|2946|12257
1635764700000|2021-11-01 11:05:00|2951.5|2951|2953|2952.5|2954.5|2954|2950.5|2950|15826
1635765000000|2021-11-01 11:10:00|2953.5|2953|2950.5|2950|2954.5|2954|2950|2949.5|14238
1635765300000|2021-11-01 11:15:00|2951|2949.5|2953|2952.5|2954.5|2954|2948.5|2947.5|13866
1635765600000|2021-11-01 11:20:00|2953.5|2953|2958|2957|2958|2957|2952|2951|11134
1635765900000|2021-11-01 11:25:00|2957.5|2956.5|2951.5|2951|2957.5|2957|2950|2949.5|9281
1635766200000|2021-11-01 11:30:00|2952|2951.5|2953|2952.5|2953.5|2952.5|2950|2949|8687
1635766500000|2021-11-01 11:35:00|2953.5|2953|2957|2956|2957|2956.5|2953.5|2952.5|9927
1635766800000|2021-11-01 11:40:00|2957.5|2956.5|2956.5|2956|2958|2957.5|2956|2955.5|4941
1635767100000|2021-11-01 11:45:00|2956|2955.5|2953|2952.5|2957|2956.5|2952.5|2952|12653
1635767400000|2021-11-01 11:50:00|2952.5|2952|2955.5|2954.5|2955.5|2954.5|2951.5|2951|3638
1635767700000|2021-11-01 11:55:00|2955|2954|2953|2952.5|2955.5|2954.5|2952|2951.5|7254
1635768000000|2021-11-01 12:00:00|2953.5|2952|2955|2954|2957|2956|2952|2951.5|13604
1635768300000|2021-11-01 12:05:00|2954.5|2953.5|2953|2952|2955|2954|2952|2951.5|4953
1635768600000|2021-11-01 12:10:00|2953.5|2952.5|2959.5|2959|2959.5|2959|2952.5|2952|15528
1635768900000|2021-11-01 12:15:00|2959|2958.5|2959|2958.5|2959|2959|2955|2954.5|9408
1635769200000|2021-11-01 12:20:00|2958.5|2958|2953|2952.5|2959|2958.5|2951.5|2950.5|10582
1635769500000|2021-11-01 12:25:00|2953.5|2953|2954.5|2953.5|2955|2954.5|2951|2950|7228
1635769800000|2021-11-01 12:30:00|2955|2954|2952|2951.5|2955|2954.5|2951.5|2950.5|9225
1635770100000|2021-11-01 12:35:00|2952.5|2952|2954.5|2954|2955|2954.5|2950|2949.5|5849
1635770400000|2021-11-01 12:40:00|2954|2953.5|2959|2958|2959|2958.5|2953.5|2953|14841
1635770700000|2021-11-01 12:45:00|2958.5|2958.5|2959|2958|2960|2959.5|2956.5|2956|5527
1635771000000|2021-11-01 12:50:00|2958.5|2957.5|2959|2958|2959|2958.5|2957|2956.5|8038
1635771300000|2021-11-01 12:55:00|2958.5|2957.5|2957|2956|2959|2958.5|2955.5|2954.5|11142
1635771600000|2021-11-01 13:00:00|2957.5|2956.5|2960|2959.5|2963|2962|2956.5|2956|12991
1635771900000|2021-11-01 13:05:00|2960.5|2960|2963|2962|2964.5|2964|2960.5|2960|19771
1635772200000|2021-11-01 13:10:00|2962.5|2962.5|2958.5|2958|2963.5|2962.5|2957.5|2957|18185
1635772500000|2021-11-01 13:15:00|2959|2957.5|2956.5|2956|2959|2958.5|2951|2950|19766
1635772800000|2021-11-01 13:20:00|2956|2955.5|2955.5|2954.5|2957|2956|2954|2953.5|4020
1635773100000|2021-11-01 13:25:00|2955|2954|2951|2950|2956|2955|2950|2949.5|7984
1635773400000|2021-11-01 13:30:00|2950.5|2949.5|2959.5|2958.5|2962|2961|2947|2946|31126
1635773700000|2021-11-01 13:35:00|2960|2958|2964.5|2963.5|2965|2964|2958|2956.5|9768
1635774000000|2021-11-01 13:40:00|2965|2964|2962.5|2961.5|2965|2964|2961.5|2960.5|7338
1635774300000|2021-11-01 13:45:00|2963|2962|2953|2952|2963.5|2962|2951.5|2950|10392
1635774600000|2021-11-01 13:50:00|2952.5|2951.5|2953.5|2953|2957.5|2956.5|2950.5|2949.5|14258
1635774900000|2021-11-01 13:55:00|2954|2953.5|2951|2950|2955.5|2954.5|2949.5|2948.5|15201
1635775200000|2021-11-01 14:00:00|2951.5|2950.5|2945|2944|2951.5|2951|2945|2943.5|23566
1635775500000|2021-11-01 14:05:00|2945.5|2944.5|2949|2948|2952|2951|2943.5|2943|78846
1635775800000|2021-11-01 14:10:00|2949.5|2948.5|2950.5|2950|2953|2952|2948.5|2947.5|5219
1635776100000|2021-11-01 14:15:00|2951|2949.5|2954|2953|2954.5|2954|2949|2948|11400
1635776400000|2021-11-01 14:20:00|2954.5|2953.5|2951|2950|2955|2954|2949|2948|16556
1635776700000|2021-11-01 14:25:00|2950.5|2950.5|2951.5|2951|2955|2954|2950.5|2950|26984
1635777000000|2021-11-01 14:30:00|2952|2951.5|2952.5|2952|2953|2952|2948.5|2948|9072
1635777300000|2021-11-01 14:35:00|2953|2952.5|2954|2953|2956.5|2955.5|2951|2950|8455
1635777600000|2021-11-01 14:40:00|2954.5|2953.5|2953.5|2952.5|2955|2954.5|2951.5|2951|6303
1635777900000|2021-11-01 14:45:00|2953|2953|2953.5|2952.5|2954.5|2954|2950.5|2950|9399
1635778200000|2021-11-01 14:50:00|2953|2953|2948.5|2948|2953|2953|2948.5|2948|5194
1635778500000|2021-11-01 14:55:00|2949|2948.5|2954|2953|2954|2953|2948.5|2948|3440
1635778800000|2021-11-01 15:00:00|2953.5|2952.5|2955|2954|2957.5|2957|2951.5|2951|20116
1635779100000|2021-11-01 15:05:00|2954.5|2953.5|2951|2950|2955.5|2955|2949|2948|13826
1635779400000|2021-11-01 15:10:00|2950.5|2949|2947.5|2947|2951.5|2951|2947|2946|13846
1635779700000|2021-11-01 15:15:00|2947|2946.5|2952.5|2952|2952.5|2952|2945.5|2945|9569
1635780000000|2021-11-01 15:20:00|2952|2951.5|2947.5|2946.5|2952.5|2952|2947|2946|12367
1635780300000|2021-11-01 15:25:00|2948|2947|2948.5|2947.5|2949|2948|2946.5|2946|8885
1635780600000|2021-11-01 15:30:00|2949|2948|2949.5|2949|2952|2951|2947.5|2947|14040
1635780900000|2021-11-01 15:35:00|2950|2949.5|2947.5|2947|2950.5|2949.5|2946.5|2945.5|9009
1635781200000|2021-11-01 15:40:00|2948|2946.5|2947.5|2947|2949|2948.5|2946.5|2945.5|33617
1635781500000|2021-11-01 15:45:00|2948|2946.5|2948|2947.5|2948.5|2948|2946|2945.5|9752
1635781800000|2021-11-01 15:50:00|2947.5|2947|2946.5|2946|2948|2947.5|2946|2945.5|9488
1635782100000|2021-11-01 15:55:00|2947|2946.5|2947.5|2946.5|2949|2948.5|2946.5|2946|13908
1635782400000|2021-11-01 16:00:00|2948|2947|2949|2948.5|2949.5|2948.5|2947.5|2946.5|7380
1635782700000|2021-11-01 16:05:00|2948.5|2948|2950|2949.5|2950.5|2949.5|2948.5|2948|34707
1635783000000|2021-11-01 16:10:00|2950.5|2950|2952.5|2952|2956.5|2956|2950|2950|21882
1635783300000|2021-11-01 16:15:00|2953|2951.5|2951|2950.5|2953|2952|2950|2949|10127
1635783600000|2021-11-01 16:20:00|2950.5|2950|2951.5|2950.5|2952.5|2951.5|2949.5|2949|42870
1635783900000|2021-11-01 16:25:00|2951|2950|2952.5|2951.5|2953|2951.5|2948|2947.5|33853
1635840000000|2021-11-02 08:00:00|2942.5|2940.5|2942|2939.5|2943|2940.5|2925|2924|75688
1635840300000|2021-11-02 08:05:00|2942.5|2940|2939|2937|2943|2942|2934.5|2933|7806
1635840600000|2021-11-02 08:10:00|2939.5|2937.5|2927|2925.5|2940|2938.5|2921|2919.5|34570
1635840900000|2021-11-02 08:15:00|2927.5|2926|2923|2921|2928|2926|2918|2916|13258
1635841200000|2021-11-02 08:20:00|2922.5|2920.5|2915|2914|2922.5|2921|2915|2914|15365
1635841500000|2021-11-02 08:25:00|2915.5|2914.5|2910.5|2909|2920|2919|2910|2908.5|10387
1635841800000|2021-11-02 08:30:00|2910|2909.5|2915|2913.5|2918|2917|2909.5|2908.5|45000
1635842100000|2021-11-02 08:35:00|2914.5|2913|2912|2911|2918|2916.5|2910.5|2909.5|16882
1635842400000|2021-11-02 08:40:00|2911.5|2910.5|2922.5|2921|2925|2923.5|2911.5|2910|9961
1635842700000|2021-11-02 08:45:00|2923|2921.5|2913|2912|2924|2923|2910|2909.5|17412
1635843000000|2021-11-02 08:50:00|2912.5|2911.5|2910|2908.5|2914|2912.5|2909.5|2908.5|5629
1635843300000|2021-11-02 08:55:00|2910.5|2909|2903.5|2902.5|2912|2911.5|2903|2902.5|8923
1635843600000|2021-11-02 09:00:00|2903|2902|2904.5|2904|2905.5|2904.5|2901|2900|14421
1635843900000|2021-11-02 09:05:00|2905|2903.5|2908.5|2907.5|2911|2910|2905|2903.5|13632
1635844200000|2021-11-02 09:10:00|2908|2907|2918.5|2917.5|2919|2917.5|2906|2905|15319
1635844500000|2021-11-02 09:15:00|2919|2917|2907.5|2907|2919.5|2917.5|2907.5|2907|34698
1635844800000|2021-11-02 09:20:00|2907|2906.5|2910.5|2909.5|2911|2910|2907|2906|19924
1635845100000|2021-11-02 09:25:00|2911|2910|2910|2909|2912.5|2912|2909|2908|6270
1635845400000|2021-11-02 09:30:00|2909.5|2909.5|2910|2908.5|2912|2911|2907|2906|11293
1635845700000|2021-11-02 09:35:00|2909.5|2908|2907.5|2907|2909.5|2908.5|2905|2904|12575
1635846000000|2021-11-02 09:40:00|2908|2907.5|2912|2911|2913.5|2913|2907.5|2906.5|35618
1635846300000|2021-11-02 09:45:00|2911.5|2911.5|2908.5|2908|2912|2911.5|2906.5|2905.5|12773
1635846600000|2021-11-02 09:50:00|2909|2907.5|2909.5|2908.5|2910|2909|2906.5|2905.5|9028
1635846900000|2021-11-02 09:55:00|2910|2909|2917|2916|2918|2917|2909.5|2908.5|6772
1635847200000|2021-11-02 10:00:00|2916.5|2916.5|2908.5|2908|2917|2916.5|2908.5|2908|15647
1635847500000|2021-11-02 10:05:00|2908|2907.5|2904|2903|2908.5|2907.5|2903.5|2903|15842
1635847800000|2021-11-02 10:10:00|2904.5|2903.5|2911|2910.5|2912|2911.5|2904|2903.5|10849
1635848100000|2021-11-02 10:15:00|2910.5|2910|2912|2911|2914|2913|2910|2909|5553
1635848400000|2021-11-02 10:20:00|2911.5|2910.5|2914.5|2914|2915|2914.5|2908.5|2907.5|18594
1635848700000|2021-11-02 10:25:00|2915|2914.5|2918|2917|2918.5|2917.5|2914|2913|7754
1635849000000|2021-11-02 10:30:00|2918.5|2917.5|2919.5|2918.5|2920|2919.5|2916.5|2916|15379
1635849300000|2021-11-02 10:35:00|2920|2919|2917.5|2917|2920.5|2920|2916.5|2915.5|9477
1635849600000|2021-11-02 10:40:00|2918|2917.5|2921|2920.5|2921.5|2921|2917.5|2917|2451
1635849900000|2021-11-02 10:45:00|2920.5|2920|2919.5|2919|2921.5|2920.5|2918|2917.5|3222
1635850200000|2021-11-02 10:50:00|2920|2919.5|2921.5|2921|2922|2921.5|2919.5|2919.5|4928
1635850500000|2021-11-02 10:55:00|2921|2920.5|2923|2922.5|2923.5|2923|2921|2920.5|4882
1635850800000|2021-11-02 11:00:00|2924|2923|2917|2916|2924.5|2924|2915.5|2914.5|19933
1635851100000|2021-11-02 11:05:00|2916.5|2915.5|2908.5|2907.5|2916.5|2915.5|2907.5|2906.5|12802
1635851400000|2021-11-02 11:10:00|2907.5|2907|2910|2909|2911.5|2910|2907|2906|6889
1635851700000|2021-11-02 11:15:00|2909.5|2908.5|2913|2912.5|2915|2914.5|2909|2908|29721
1635852000000|2021-11-02 11:20:00|2913.5|2913|2910.5|2909.5|2915|2914|2910|2909|2154
1635852300000|2021-11-02 11:25:00|2910|2909|2906|2905.5|2910|2909|2906|2905.5|5356
1635852600000|2021-11-02 11:30:00|2905.5|2905|2911.5|2911|2912|2911|2905|2904|20174
1635852900000|2021-11-02 11:35:00|2911|2910.5|2908.5|2907.5|2915|2914.5|2906.5|2905.5|27413
1635853200000|2021-11-02 11:40:00|2909|2908|2906|2905|2909|2908.5|2905.5|2904.5|9498
1635853500000|2021-11-02 11:45:00|2905.5|2904.5|2904|2903.5|2905.5|2905|2902.5|2902|4306
1635853800000|2021-11-02 11:50:00|2904.5|2904|2906|2905|2906|2905.5|2902.5|2901.5|3317
1635854100000|2021-11-02 11:55:00|2906.5|2905.5|2905.5|2905|2907.5|2906.5|2904|2903.5|3595
1635854400000|2021-11-02 12:00:00|2906|2904.5|2910.5|2909.5|2911|2910|2905.5|2904.5|7204
1635854700000|2021-11-02 12:05:00|2911|2910|2914|2913|2916|2915|2910.5|2909.5|27007
1635855000000|2021-11-02 12:10:00|2913.5|2913.5|2909|2908|2913.5|2913.5|2908.5|2907.5|14448
1635855300000|2021-11-02 12:15:00|2908.5|2908.5|2909|2908|2909.5|2909|2907.5|2906.5|1208
1635855600000|2021-11-02 12:20:00|2909.5|2908.5|2910|2909.5|2911|2910|2908|2907.5|2168
1635855900000|2021-11-02 12:25:00|2910.5|2910|2909.5|2908.5|2910.5|2910|2907.5|2907|3828
1635856200000|2021-11-02 12:30:00|2910|2909|2913.5|2912.5|2914|2913|2908.5|2908|5218
1635856500000|2021-11-02 12:35:00|2915|2913|2916|2915.5|2919|2918|2914|2913|20904
1635856800000|2021-11-02 12:40:00|2916.5|2916|2913.5|2912.5|2916.5|2916|2913|2912|6165
1635857100000|2021-11-02 12:45:00|2913|2912|2911.5|2910.5|2913.5|2912.5|2907|2906|8032
1635857400000|2021-11-02 12:50:00|2911|2910|2913|2912|2913.5|2912.5|2911|2910|4312
1635857700000|2021-11-02 12:55:00|2912.5|2912.5|2911.5|2911|2914|2913|2910.5|2910|3188
1635858000000|2021-11-02 13:00:00|2912|2911.5|2911|2910|2913.5|2913|2909.5|2909|45992
1635858300000|2021-11-02 13:05:00|2910.5|2910.5|2913.5|2913|2914.5|2913.5|2909.5|2908.5|31511
1635858600000|2021-11-02 13:10:00|2914|2913.5|2914.5|2913.5|2917|2916|2912|2911|10185
1635858900000|2021-11-02 13:15:00|2914|2913|2911.5|2911|2914.5|2913.5|2908.5|2908|5710
1635859200000|2021-11-02 13:20:00|2911|2910.5|2910|2909.5|2912.5|2911.5|2909|2908.5|3595
1635859500000|2021-11-02 13:25:00|2910.5|2910|2914|2913|2914.5|2913.5|2910|2909.5|4671
1635859800000|2021-11-02 13:30:00|2913.5|2913.5|2912|2911|2914|2913.5|2903.5|2903|24570
1635860100000|2021-11-02 13:35:00|2911.5|2910.5|2910|2909|2915|2914|2909|2908|30763
1635860400000|2021-11-02 13:40:00|2909.5|2908.5|2909.5|2909|2910|2909|2906|2905|8870
1635860700000|2021-11-02 13:45:00|2909|2908.5|2915.5|2915|2915.5|2915|2908|2907.5|39342
1635861000000|2021-11-02 13:50:00|2915|2914.5|2919.5|2918.5|2921|2920.5|2914|2913|13183
1635861300000|2021-11-02 13:55:00|2919|2919|2918.5|2918|2921|2920|2918|2917|9601
1635861600000|2021-11-02 14:00:00|2919|2918.5|2922|2921|2922|2921.5|2916|2915|6261
1635861900000|2021-11-02 14:05:00|2922.5|2921.5|2919.5|2919|2924|2923|2919.5|2918.5|22438
1635862200000|2021-11-02 14:10:00|2920|2918.5|2911.5|2910.5|2921|2920|2911|2910|14336
1635862500000|2021-11-02 14:15:00|2912|2911|2911.5|2910.5|2913.5|2912.5|2910|2909|9613
1635862800000|2021-11-02 14:20:00|2911|2911|2910.5|2909.5|2912|2911|2908|2907.5|6254
1635863100000|2021-11-02 14:25:00|2910|2910|2905|2904|2910.5|2910|2904.5|2904|16145
1635863400000|2021-11-02 14:30:00|2904.5|2903.5|2907.5|2907|2908|2907|2902|2901.5|25936
1635863700000|2021-11-02 14:35:00|2907|2906.5|2916|2915.5|2917.5|2916.5|2907|2906|16996
1635864000000|2021-11-02 14:40:00|2915.5|2915|2914.5|2913.5|2918.5|2917.5|2913.5|2913|11605
1635864300000|2021-11-02 14:45:00|2915|2914|2913.5|2913|2917.5|2916.5|2913.5|2913|10810
1635864600000|2021-11-02 14:50:00|2914|2913.5|2914.5|2913.5|2916.5|2915.5|2911.5|2910.5|25572
1635864900000|2021-11-02 14:55:00|2914|2914|2919.5|2918.5|2920|2919|2914|2913.5|11460
1635865200000|2021-11-02 15:00:00|2919|2918|2918.5|2917.5|2925.5|2924.5|2918|2917|25583
1635865500000|2021-11-02 15:05:00|2919|2918|2921|2920.5|2923|2922|2919|2918|34028
1635865800000|2021-11-02 15:10:00|2921.5|2921|2917.5|2917|2922.5|2921.5|2916|2915.5|36761
1635866100000|2021-11-02 15:15:00|2916.5|2916.5|2913|2912|2918.5|2918|2912|2911|21070
1635866400000|2021-11-02 15:20:00|2912.5|2911.5|2915.5|2915|2916|2915|2909.5|2908.5|27580
1635866700000|2021-11-02 15:25:00|2915|2914.5|2921.5|2921|2921.5|2921|2914.5|2913.5|13545
1635867000000|2021-11-02 15:30:00|2922|2920.5|2918|2917.5|2922|2920.5|2916.5|2916|10119
1635867300000|2021-11-02 15:35:00|2919|2918|2917.5|2917|2920.5|2919.5|2917|2916|10923
1635867600000|2021-11-02 15:40:00|2917|2916.5|2917.5|2917|2917.5|2917|2916|2915.5|4789
1635867900000|2021-11-02 15:45:00|2918|2917.5|2914|2913|2918|2917.5|2913.5|2912.5|22534
1635868200000|2021-11-02 15:50:00|2914.5|2913.5|2912.5|2912|2915|2914.5|2912|2911.5|6385
1635868500000|2021-11-02 15:55:00|2913|2912.5|2913.5|2912.5|2913.5|2913|2911|2910.5|7016
1635868800000|2021-11-02 16:00:00|2913|2913|2918.5|2917.5|2919|2918.5|2913|2912|10314
1635869100000|2021-11-02 16:05:00|2918|2917|2918|2917.5|2920.5|2919.5|2917.5|2917|7112
1635869400000|2021-11-02 16:10:00|2918.5|2917|2920.5|2920|2921|2920|2917.5|2916.5|12300
1635869700000|2021-11-02 16:15:00|2920|2919.5|2923|2922.5|2924|2923.5|2920|2919.5|17622
1635870000000|2021-11-02 16:20:00|2924|2923|2922.5|2922|2924.5|2924|2921.5|2921|31279
1635870300000|2021-11-02 16:25:00|2922|2921.5|2926.5|2925.5|2927|2926|2921.5|2921|28438
1635926400000|2021-11-03 08:00:00|2916.5|2910|2925.5|2922.5|2926|2923|2902.5|2900.5|111856
1635926700000|2021-11-03 08:05:00|2925|2922|2921.5|2919|2926.5|2925|2917.5|2915|10221
1635927000000|2021-11-03 08:10:00|2921|2918.5|2920.5|2919|2924|2922.5|2917|2915.5|5119
1635927300000|2021-11-03 08:15:00|2921|2919.5|2930.5|2929.5|2931|2929.5|2919|2918|14237
1635927600000|2021-11-03 08:20:00|2931|2930|2939.5|2938.5|2941|2940|2930|2928|22444
1635927900000|2021-11-03 08:25:00|2940|2939|2943.5|2942|2944|2943|2937.5|2936|18272
1635928200000|2021-11-03 08:30:00|2943|2942.5|2928|2927|2944|2943|2927.5|2926|25115
1635928500000|2021-11-03 08:35:00|2928.5|2927.5|2928.5|2927.5|2933|2931.5|2927.5|2926|8522
1635928800000|2021-11-03 08:40:00|2929|2928|2923.5|2922.5|2930.5|2929.5|2922|2921|9232
1635929100000|2021-11-03 08:45:00|2924|2923|2922.5|2921.5|2925.5|2924.5|2919|2918|12587
1635929400000|2021-11-03 08:50:00|2922|2921|2920|2919|2927|2926|2919|2918|8260
1635929700000|2021-11-03 08:55:00|2919.5|2918.5|2920|2919|2923.5|2922.5|2919|2917.5|8242
1635930000000|2021-11-03 09:00:00|2919.5|2918.5|2920.5|2920|2921|2920|2917.5|2917|15909
1635930300000|2021-11-03 09:05:00|2920|2919.5|2919|2918|2922.5|2921.5|2915.5|2915|35728
1635930600000|2021-11-03 09:10:00|2918.5|2917.5|2914.5|2913.5|2921.5|2920.5|2914|2913|10577
1635930900000|2021-11-03 09:15:00|2914|2913|2910.5|2909|2914|2913|2910|2908.5|9206
1635931200000|2021-11-03 09:20:00|2911.5|2909.5|2908.5|2907|2912.5|2911|2907.5|2907|7992
1635931500000|2021-11-03 09:25:00|2908|2907.5|2907.5|2907|2909.5|2908.5|2906|2905|6029
1635931800000|2021-11-03 09:30:00|2908|2907.5|2911|2910|2911|2910|2907|2906.5|6820
1635932100000|2021-11-03 09:35:00|2911.5|2910.5|2906.5|2905.5|2912.5|2911.5|2905.5|2905|5379
1635932400000|2021-11-03 09:40:00|2907|2906|2903.5|2903|2907|2906|2902.5|2901.5|10487
1635932700000|2021-11-03 09:45:00|2903|2902.5|2906.5|2906|2907.5|2907|2903|2902|8955
1635933000000|2021-11-03 09:50:00|2907|2905.5|2912|2911.5|2912.5|2912|2905|2904|10977
1635933300000|2021-11-03 09:55:00|2911.5|2911|2916|2915|2917.5|2917|2911|2910.5|5874
1635933600000|2021-11-03 10:00:00|2916.5|2915.5|2919|2918.5|2920|2919|2915|2914|18301
1635933900000|2021-11-03 10:05:00|2918.5|2918|2922.5|2921.5|2923|2922.5|2917|2916.5|12292
1635934200000|2021-11-03 10:10:00|2923|2922|2929.5|2928.5|2930.5|2929.5|2923|2922|9503
1635934500000|2021-11-03 10:15:00|2929|2928|2923|2922.5|2930.5|2929.5|2923|2922|9966
1635934800000|2021-11-03 10:20:00|2922.5|2922|2923|2922|2926|2925.5|2922.5|2921.5|6129
1635935100000|2021-11-03 10:25:00|2923.5|2922.5|2925.5|2925|2925.5|2925|2922.5|2921.5|6578
1635935400000|2021-11-03 10:30:00|2925|2924.5|2920|2919.5|2926.5|2925.5|2919.5|2918.5|7893
1635935700000|2021-11-03 10:35:00|2920.5|2920|2924.5|2923.5|2924.5|2923.5|2919.5|2918.5|7592
1635936000000|2021-11-03 10:40:00|2925|2924|2928|2927|2928.5|2927.5|2924.5|2923.5|5399
1635936300000|2021-11-03 10:45:00|2927.5|2926.5|2930|2929|2932.5|2931.5|2925.5|2924.5|11296
1635936600000|2021-11-03 10:50:00|2929.5|2928.5|2929|2928|2929.5|2929|2926.5|2925.5|7025
1635936900000|2021-11-03 10:55:00|2928.5|2928.5|2931.5|2931|2933.5|2933|2927.5|2926.5|48083
1635937200000|2021-11-03 11:00:00|2931|2930.5|2928|2927|2931.5|2931|2925.5|2924.5|9541
1635937500000|2021-11-03 11:05:00|2928.5|2927.5|2925|2923.5|2929.5|2928.5|2924|2923.5|11912
1635937800000|2021-11-03 11:10:00|2924.5|2924|2924|2923|2926|2925|2923.5|2922.5|6980
1635938100000|2021-11-03 11:15:00|2924.5|2923.5|2924|2923.5|2925|2924|2921|2920.5|6757
1635938400000|2021-11-03 11:20:00|2923.5|2923|2923.5|2923|2924|2923|2921.5|2920.5|5821
1635938700000|2021-11-03 11:25:00|2924|2923.5|2925.5|2924.5|2925.5|2925|2922|2921|6407
1635939000000|2021-11-03 11:30:00|2926|2925|2928.5|2927.5|2929|2928|2925.5|2925|4290
1635939300000|2021-11-03 11:35:00|2929|2928|2929.5|2929|2931.5|2930.5|2928.5|2927.5|3538
1635939600000|2021-11-03 11:40:00|2930|2929.5|2932|2931|2933.5|2933|2929.5|2929|2684
1635939900000|2021-11-03 11:45:00|2931.5|2930.5|2931.5|2931|2933|2932|2931|2930|6561
1635940200000|2021-11-03 11:50:00|2931|2930.5|2932|2931|2933.5|2933|2930.5|2930|6221
1635940500000|2021-11-03 11:55:00|2932.5|2931.5|2934.5|2934|2935|2934.5|2931.5|2930.5|6040
1635940800000|2021-11-03 12:00:00|2934|2933.5|2932|2931|2935|2934|2931|2930|7505
1635941100000|2021-11-03 12:05:00|2931.5|2930.5|2929.5|2929|2932|2930.5|2929|2927.5|2509
1635941400000|2021-11-03 12:10:00|2929|2928.5|2930|2929|2931|2930.5|2928.5|2927.5|2859
1635941700000|2021-11-03 12:15:00|2930.5|2929.5|2932.5|2931.5|2934.5|2933|2930.5|2929.5|9258
1635942000000|2021-11-03 12:20:00|2932|2931|2931|2930.5|2933|2932.5|2930.5|2929.5|4248
1635942300000|2021-11-03 12:25:00|2931.5|2930|2930|2929.5|2931.5|2930.5|2929.5|2929|4432
1635942600000|2021-11-03 12:30:00|2930.5|2929|2931.5|2930.5|2931.5|2931|2928|2927.5|9983
1635942900000|2021-11-03 12:35:00|2932|2931|2931.5|2931|2933.5|2932.5|2931|2930.5|5613
1635943200000|2021-11-03 12:40:00|2931|2930.5|2930.5|2929.5|2933|2932|2930|2929|2395
1635943500000|2021-11-03 12:45:00|2930|2930|2931|2930|2934|2933|2930|2929.5|2211
1635943800000|2021-11-03 12:50:00|2930.5|2929.5|2928.5|2928|2930.5|2930|2928|2927|2606
1635944100000|2021-11-03 12:55:00|2929|2928.5|2928|2927.5|2930|2929|2927.5|2926.5|3063
1635944400000|2021-11-03 13:00:00|2927.5|2927|2925.5|2925|2928|2927.5|2925.5|2925|5508
1635944700000|2021-11-03 13:05:00|2925|2924.5|2926.5|2925.5|2927.5|2926.5|2924|2923|5654
1635945000000|2021-11-03 13:10:00|2927|2926|2929|2928|2929|2928.5|2926|2925|5012
1635945300000|2021-11-03 13:15:00|2929.5|2928.5|2926.5|2925.5|2930.5|2930|2926.5|2925.5|2781
1635945600000|2021-11-03 13:20:00|2926|2925|2924|2923|2926|2925|2921|2920|5620
1635945900000|2021-11-03 13:25:00|2924.5|2923.5|2927.5|2926.5|2927.5|2927|2924.5|2923.5|5574
1635946200000|2021-11-03 13:30:00|2927|2927|2929.5|2929|2931.5|2929.5|2924.5|2923.5|19972
1635946500000|2021-11-03 13:35:00|2930|2928.5|2927.5|2926|2930|2929.5|2925.5|2925|7827
1635946800000|2021-11-03 13:40:00|2928|2926.5|2936|2935.5|2936|2935.5|2927|2926|7446
1635947100000|2021-11-03 13:45:00|2936.5|2936|2940.5|2939|2942|2941.5|2936|2935|19046
1635947400000|2021-11-03 13:50:00|2941|2939.5|2941|2940|2942|2941.5|2939|2938|7023
1635947700000|2021-11-03 13:55:00|2941.5|2941|2944.5|2943|2945|2944.5|2941.5|2940.5|10574
1635948000000|2021-11-03 14:00:00|2945|2943.5|2947|2946|2949|2948|2944|2943|14887
1635948300000|2021-11-03 14:05:00|2947.5|2945.5|2949.5|2948.5|2949.5|2949|2945.5|2944.5|6835
1635948600000|2021-11-03 14:10:00|2949|2948|2948.5|2948|2949.5|2949|2946.5|2945.5|10656
1635948900000|2021-11-03 14:15:00|2948|2947.5|2948|2947|2949|2948|2946|2945|5495
1635949200000|2021-11-03 14:20:00|2947.5|2947.5|2948|2947|2948.5|2948|2945|2944|14265
1635949500000|2021-11-03 14:25:00|2947.5|2947.5|2945|2944.5|2948.5|2947.5|2943.5|2942.5|12881
1635949800000|2021-11-03 14:30:00|2944.5|2944|2944|2943|2945.5|2944.5|2942|2941|8348
1635950100000|2021-11-03 14:35:00|2943.5|2942.5|2946|2945|2946|2945.5|2941|2940|9261
1635950400000|2021-11-03 14:40:00|2946.5|2945.5|2951|2950|2951|2950.5|2945.5|2945|58204
1635950700000|2021-11-03 14:45:00|2951.5|2950.5|2943.5|2942.5|2951.5|2951|2943.5|2942.5|11359
1635951000000|2021-11-03 14:50:00|2944|2943|2946|2945|2948|2947|2944|2943|13541
1635951300000|2021-11-03 14:55:00|2946.5|2945.5|2949|2948.5|2950.5|2949.5|2945|2944.5|9333
1635951600000|2021-11-03 15:00:00|2948.5|2948|2949.5|2949|2949.5|2949|2947.5|2947|9800
1635951900000|2021-11-03 15:05:00|2949|2948.5|2949|2948|2949.5|2949|2947.5|2946.5|57290
1635952200000|2021-11-03 15:10:00|2948.5|2947.5|2948.5|2947.5|2950.5|2949.5|2947.5|2946.5|18980
1635952500000|2021-11-03 15:15:00|2948|2947|2941|2940|2949.5|2949|2940.5|2939.5|54606
1635952800000|2021-11-03 15:20:00|2940.5|2940.5|2937|2936|2944|2943.5|2937|2936|9847
1635953100000|2021-11-03 15:25:00|2936.5|2935.5|2934|2933|2937.5|2937|2933.5|2932.5|12565
1635953400000|2021-11-03 15:30:00|2933.5|2932.5|2937|2936|2938|2937.5|2933.5|2932.5|7078
1635953700000|2021-11-03 15:35:00|2936.5|2936.5|2938.5|2938|2940.5|2939.5|2936|2935|9156
1635954000000|2021-11-03 15:40:00|2939|2938.5|2936.5|2936|2939.5|2939|2933.5|2933|13119
1635954300000|2021-11-03 15:45:00|2936|2935.5|2935|2934|2936.5|2936|2932.5|2931.5|18479
1635954600000|2021-11-03 15:50:00|2934.5|2933.5|2941|2940|2942|2941.5|2933|2932|10257
1635954900000|2021-11-03 15:55:00|2940.5|2940.5|2941|2940|2942.5|2941.5|2939.5|2939|10511
1635955200000|2021-11-03 16:00:00|2940.5|2939.5|2942.5|2942|2945.5|2944|2939.5|2939|7177
1635955500000|2021-11-03 16:05:00|2943|2942.5|2944.5|2944|2944.5|2944|2942|2941|15360
1635955800000|2021-11-03 16:10:00|2944|2943.5|2945|2944.5|2945.5|2944.5|2943.5|2943|5921
1635956100000|2021-11-03 16:15:00|2944.5|2944|2945|2944|2945.5|2945|2943|2942.5|12210
1635956400000|2021-11-03 16:20:00|2946.5|2944.5|2945.5|2944.5|2946.5|2945|2942.5|2942|19123
1635956700000|2021-11-03 16:25:00|2945|2945|2943.5|2942|2946|2945.5|2942.5|2942|32693
1636012800000|2021-11-04 08:00:00|2999.5|2991|3069.5|3064.5|3073|3071|2999|2991|824768
1636013100000|2021-11-04 08:05:00|3069|3065|3054|3051.5|3084|3081|3044|3041|120205
1636013400000|2021-11-04 08:10:00|3055|3052|3040|3035|3060|3058|3031|3029|89143
1636013700000|2021-11-04 08:15:00|3039.5|3035.5|3048|3046.5|3055|3053|3037.5|3032|202401
1636014000000|2021-11-04 08:20:00|3049|3045.5|3034.5|3031.5|3056|3054|3032|3030|102914
1636014300000|2021-11-04 08:25:00|3034|3032|3024|3021.5|3038|3037|3021|3019.5|81655
1636014600000|2021-11-04 08:30:00|3024.5|3022|3016|3015|3026|3025.5|3013.5|3013|46921
1636014900000|2021-11-04 08:35:00|3015.5|3013.5|3027.5|3026|3029.5|3028.5|3013.5|3012|69949
1636015200000|2021-11-04 08:40:00|3027|3025.5|3020.5|3018|3032|3031|3020.5|3018|66368
1636015500000|2021-11-04 08:45:00|3021.5|3018.5|3026|3024.5|3027|3026|3014.5|3013|42335
1636015800000|2021-11-04 08:50:00|3025.5|3024|3046.5|3045.5|3047|3045.5|3025|3023.5|59624
1636016100000|2021-11-04 08:55:00|3047|3045|3039|3038|3047|3045|3036.5|3035.5|57095
1636016400000|2021-11-04 09:00:00|3038.5|3038.5|3041|3040|3043|3042|3038|3037.5|75912
1636016700000|2021-11-04 09:05:00|3041.5|3040.5|3041.5|3040|3043|3042|3040|3039|57743
1636017000000|2021-11-04 09:10:00|3041|3040.5|3041|3040.5|3043|3042|3040|3039.5|42443
1636017300000|2021-11-04 09:15:00|3041.5|3040|3049.5|3048.5|3053|3051.5|3040.5|3040|57715
1636017600000|2021-11-04 09:20:00|3050|3049|3049.5|3048.5|3056|3055|3047.5|3046.5|49451
1636017900000|2021-11-04 09:25:00|3049|3049|3056.5|3055.5|3057|3056|3048|3047.5|63568
1636018200000|2021-11-04 09:30:00|3057|3056|3046|3044.5|3058|3057|3043|3042.5|38806
1636018500000|2021-11-04 09:35:00|3046.5|3045.5|3024.5|3024|3047|3046|3024|3022.5|34781
1636018800000|2021-11-04 09:40:00|3024|3023.5|3004.5|3002.5|3024|3023.5|3003|3001|100136
1636019100000|2021-11-04 09:45:00|3004|3003|3008.5|3007.5|3009.5|3008.5|2988|2987|87228
1636019400000|2021-11-04 09:50:00|3008|3007|3001.5|3001|3008|3007|2998|2997|88100
1636019700000|2021-11-04 09:55:00|3002.5|3001.5|3000|2999|3008|3007|2998|2997|35208
1636020000000|2021-11-04 10:00:00|2999.5|2998|3010|3009.5|3010|3009.5|2996|2995|37242
1636020300000|2021-11-04 10:05:00|3010.5|3010|3013.5|3012.5|3017.5|3016.5|3010.5|3010|28702
1636020600000|2021-11-04 10:10:00|3013|3012|3014.5|3014|3015|3014|3008|3006|16915
1636020900000|2021-11-04 10:15:00|3015|3013.5|3005|3004.5|3015|3014|3004|3003.5|14002
1636021200000|2021-11-04 10:20:00|3005.5|3005|3012.5|3011.5|3015|3014|3005.5|3005|16614
1636021500000|2021-11-04 10:25:00|3012|3012|3009|3008|3013.5|3012.5|3007.5|3006.5|28488
1636021800000|2021-11-04 10:30:00|3009.5|3008.5|3008.5|3007.5|3012.5|3012|3005.5|3005|29134
1636022100000|2021-11-04 10:35:00|3008|3007|3007|3006.5|3011|3010|3003.5|3002.5|20703
1636022400000|2021-11-04 10:40:00|3006.5|3006|3002|3001|3007.5|3007|3001.5|3001|18323
1636022700000|2021-11-04 10:45:00|3002.5|3001.5|3003.5|3003|3007|3006.5|3002|3001.5|13748
1636023000000|2021-11-04 10:50:00|3004|3003.5|3007|3006.5|3008|3007|3003.5|3002|21060
1636023300000|2021-11-04 10:55:00|3006.5|3006|3003|3002.5|3007.5|3006.5|3003|3002.5|10678
1636023600000|2021-11-04 11:00:00|3002.5|3002|2999.5|2998.5|3003.5|3002.5|2998.5|2997.5|33976
1636023900000|2021-11-04 11:05:00|2999|2998|3000|2999|3002|3001|2997|2996.5|13153
1636024200000|2021-11-04 11:10:00|2999.5|2998.5|3006|3005.5|3007|3006.5|2997|2996|45567
1636024500000|2021-11-04 11:15:00|3006.5|3006|3006.5|3005.5|3010|3009.5|3004|3003|20327
1636024800000|2021-11-04 11:20:00|3006|3005|2999.5|2998.5|3006.5|3005.5|2999.5|2998.5|24126
1636025100000|2021-11-04 11:25:00|3000|2998|3002|3000.5|3002.5|3002|2998.5|2997|35713
1636025400000|2021-11-04 11:30:00|3002.5|3001|3007.5|3007|3008.5|3007.5|3001|3000|16436
1636025700000|2021-11-04 11:35:00|3008|3007.5|3008|3006.5|3008|3007.5|3001.5|3000.5|16223
1636026000000|2021-11-04 11:40:00|3007.5|3007|3014.5|3013.5|3015|3014.5|3007|3006.5|27154
1636026300000|2021-11-04 11:45:00|3014|3014|3015.5|3014.5|3018|3016|3013.5|3013|20003
1636026600000|2021-11-04 11:50:00|3016|3015|3013|3012|3019.5|3019|3012.5|3011.5|24280
1636026900000|2021-11-04 11:55:00|3012.5|3011.5|3019.5|3018.5|3020|3019|3011|3010.5|20609
1636027200000|2021-11-04 12:00:00|3020|3019|3004|3002.5|3022|3020|3000|2999.5|45330
1636027500000|2021-11-04 12:05:00|3003.5|3002|3009|3008|3010|3009.5|2998.5|2997|34020
1636027800000|2021-11-04 12:10:00|3008.5|3007.5|3009.5|3008.5|3012|3011|3006.5|3005.5|10356
1636028100000|2021-11-04 12:15:00|3010.5|3009|3008|3006.5|3013|3012.5|3006|3005|10444
1636028400000|2021-11-04 12:20:00|3007.5|3007|3001|3000.5|3007.5|3007|3000.5|3000|13640
1636028700000|2021-11-04 12:25:00|3001.5|3001|2997|2996|3005|3004|2996.5|2995.5|32035
1636029000000|2021-11-04 12:30:00|2997.5|2996.5|2991|2990|3000|2999.5|2991|2990|28457
1636029300000|2021-11-04 12:35:00|2990.5|2989.5|2982|2981|2990.5|2989.5|2978|2977.5|56874
1636029600000|2021-11-04 12:40:00|2981.5|2981.5|2983|2982|2987.5|2987|2981.5|2981|30602
1636029900000|2021-11-04 12:45:00|2983.5|2982.5|2984.5|2983.5|2989.5|2989|2981|2980|27283
1636030200000|2021-11-04 12:50:00|2984|2984|2982|2981|2984.5|2984|2978.5|2977.5|16779
1636030500000|2021-11-04 12:55:00|2982.5|2981.5|2967|2966|2982.5|2982|2966|2965|25814
1636030800000|2021-11-04 13:00:00|2967.5|2967|2973|2972|2974.5|2973.5|2966|2965|35337
1636031100000|2021-11-04 13:05:00|2972.5|2971.5|2980|2979.5|2982.5|2982|2972|2971|39101
1636031400000|2021-11-04 13:10:00|2980.5|2979|2985|2984|2985|2984.5|2975|2974|17071
1636031700000|2021-11-04 13:15:00|2985.5|2984.5|2985.5|2984.5|2988.5|2988|2981|2980|48986
1636032000000|2021-11-04 13:20:00|2986|2985|2984.5|2983.5|2988.5|2987.5|2983|2982|18489
1636032300000|2021-11-04 13:25:00|2984|2983|2974.5|2973|2984|2983|2971|2970|80668
1636032600000|2021-11-04 13:30:00|2975|2973.5|2966.5|2965.5|2978.5|2977|2965.5|2965|54390
1636032900000|2021-11-04 13:35:00|2966|2965|2959|2957|2970.5|2969|2952|2951|82291
1636033200000|2021-11-04 13:40:00|2958.5|2956|2945.5|2944.5|2960|2959|2944.5|2944|72101
1636033500000|2021-11-04 13:45:00|2946|2945|2938.5|2937.5|2946|2945|2933|2932|110063
1636033800000|2021-11-04 13:50:00|2938|2937|2947.5|2946.5|2948|2947.5|2934|2933.5|65123
1636034100000|2021-11-04 13:55:00|2947|2946|2947|2946|2952|2951|2943|2942|77844
1636034400000|2021-11-04 14:00:00|2946.5|2945.5|2951|2950|2955.5|2955|2944.5|2943.5|63154
1636034700000|2021-11-04 14:05:00|2950.5|2950.5|2953|2952|2955|2954|2948.5|2947.5|29904
1636035000000|2021-11-04 14:10:00|2952.5|2951.5|2953.5|2953|2957|2956|2949.5|2948.5|25578
1636035300000|2021-11-04 14:15:00|2953|2952.5|2954.5|2953.5|2956.5|2955.5|2950.5|2950|38236
1636035600000|2021-11-04 14:20:00|2954|2954|2956.5|2955.5|2956.5|2956|2949.5|2949|62619
1636035900000|2021-11-04 14:25:00|2956|2955|2963.5|2962.5|2964|2963|2954.5|2953.5|64684
1636036200000|2021-11-04 14:30:00|2963|2963|2963.5|2962.5|2974.5|2973|2963|2962.5|80804
1636036500000|2021-11-04 14:35:00|2964|2963|2970|2969|2970.5|2970|2960.5|2959.5|54331
1636036800000|2021-11-04 14:40:00|2969.5|2968.5|2971|2970|2971.5|2970.5|2962.5|2962|62963
1636037100000|2021-11-04 14:45:00|2971.5|2970.5|2974|2973|2979.5|2979|2966|2965.5|67114
1636037400000|2021-11-04 14:50:00|2974.5|2973.5|2966|2965|2975.5|2974.5|2962|2961|46571
1636037700000|2021-11-04 14:55:00|2966.5|2965.5|2965.5|2964.5|2968|2967|2959|2958|43591
1636038000000|2021-11-04 15:00:00|2965|2965|2959.5|2959|2970|2969|2958.5|2957.5|56159
1636038300000|2021-11-04 15:05:00|2959|2958.5|2941|2940|2961|2960|2940.5|2939.5|71718
1636038600000|2021-11-04 15:10:00|2941.5|2940.5|2951|2950.5|2955|2954|2938.5|2938|51268
1636038900000|2021-11-04 15:15:00|2951.5|2950|2959.5|2959|2960|2959|2951|2950|45349
1636039200000|2021-11-04 15:20:00|2959|2958.5|2958|2957|2959|2958.5|2953|2952.5|53984
1636039500000|2021-11-04 15:25:00|2957.5|2956.5|2958|2957|2964|2963|2956|2955|42166
1636039800000|2021-11-04 15:30:00|2957.5|2956.5|2964.5|2963.5|2967.5|2966.5|2956.5|2956|36001
1636040100000|2021-11-04 15:35:00|2964|2963|2964|2963|2968.5|2967.5|2962|2961.5|33338
1636040400000|2021-11-04 15:40:00|2963.5|2962.5|2967.5|2967|2969|2968|2962|2961.5|22537
1636040700000|2021-11-04 15:45:00|2967|2966.5|2967.5|2966.5|2969.5|2969|2965.5|2965|20924
1636041000000|2021-11-04 15:50:00|2967|2966|2955.5|2954.5|2967.5|2967|2955|2954|19731
1636041300000|2021-11-04 15:55:00|2956|2955|2972.5|2971.5|2973|2971.5|2955.5|2954.5|22447
1636041600000|2021-11-04 16:00:00|2972|2972|2973.5|2972.5|2977|2976|2969|2967.5|31613
1636041900000|2021-11-04 16:05:00|2973|2972|2969.5|2969|2973|2972|2965.5|2964|20936
1636042200000|2021-11-04 16:10:00|2970|2968.5|2976|2975.5|2976|2975.5|2966.5|2965.5|29467
1636042500000|2021-11-04 16:15:00|2976.5|2975|2978|2977.5|2979|2978|2975|2974|26121
1636042800000|2021-11-04 16:20:00|2978.5|2978|2977.5|2977|2980|2979|2974.5|2974|44470
1636043100000|2021-11-04 16:25:00|2977|2976.5|2972.5|2971.5|2978|2977.5|2972|2971|45414
1636099200000|2021-11-05 08:00:00|2982|2980|2968.5|2965.5|2986.5|2984|2964|2961.5|46039
1636099500000|2021-11-05 08:05:00|2970|2966|2977.5|2974.5|2980.5|2977.5|2963|2961|17726
1636099800000|2021-11-05 08:10:00|2976|2976|2994.5|2993|2995|2993|2976|2976|54863
1636100100000|2021-11-05 08:15:00|2994|2992.5|3000|2998.5|3002|3001.5|2990.5|2989|94448
1636100400000|2021-11-05 08:20:00|2999.5|2998|2983.5|2982|2999.5|2998.5|2978|2976.5|29572
1636100700000|2021-11-05 08:25:00|2982|2981.5|2987|2986|2989|2987|2975|2973.5|26091
1636101000000|2021-11-05 08:30:00|2986.5|2985|2999|2997.5|3000|2999|2984.5|2983|50530
1636101300000|2021-11-05 08:35:00|2998.5|2997|2992|2990.5|3000|2998.5|2992|2990.5|42736
1636101600000|2021-11-05 08:40:00|2991.5|2990|2987.5|2986.5|2991.5|2990|2983|2982.5|38554
1636101900000|2021-11-05 08:45:00|2988|2987|2985.5|2984.5|2994.5|2993.5|2984.5|2983|24422
1636102200000|2021-11-05 08:50:00|2986|2985|2988.5|2988|2989|2988|2983|2982.5|20733
1636102500000|2021-11-05 08:55:00|2989|2988.5|2989|2988.5|2992.5|2991.5|2983|2982.5|16150
1636102800000|2021-11-05 09:00:00|2989.5|2989|3004|3003|3005|3003.5|2989|2989|37222
1636103100000|2021-11-05 09:05:00|3004.5|3003.5|3005|3004|3006|3005.5|3001.5|3001|40012
1636103400000|2021-11-05 09:10:00|3004.5|3003.5|3002|3001|3005|3004|3001|3000|16089
1636103700000|2021-11-05 09:15:00|3002.5|3001.5|3001|3000.5|3006|3005|3000.5|3000|34245
1636104000000|2021-11-05 09:20:00|3000.5|3000|2996.5|2995.5|3000.5|3000.5|2990|2988.5|29147
1636104300000|2021-11-05 09:25:00|2997|2996|2994|2992.5|3000|2999.5|2992|2990.5|17858
1636104600000|2021-11-05 09:30:00|2994.5|2993|3000|2999|3000|2999|2992|2991.5|9090
1636104900000|2021-11-05 09:35:00|2999.5|2999.5|2992|2991|3001.5|3000.5|2991.5|2991|19956
1636105200000|2021-11-05 09:40:00|2992.5|2991.5|3003|3002|3004|3003.5|2992.5|2991|15618
1636105500000|2021-11-05 09:45:00|3003.5|3002.5|3003|3002|3006|3004.5|3002.5|3002|15785
1636105800000|2021-11-05 09:50:00|3002.5|3001.5|3005|3004.5|3005.5|3004.5|3002|3001|38834
1636106100000|2021-11-05 09:55:00|3005.5|3005|3005.5|3005|3007|3006|3002.5|3001.5|22104
1636106400000|2021-11-05 10:00:00|3006|3005.5|2998|2997|3007|3006.5|2997.5|2996.5|27330
1636106700000|2021-11-05 10:05:00|2997.5|2996.5|2997.5|2996.5|3000|2999.5|2992|2991|19244
1636107000000|2021-11-05 10:10:00|2998|2997|2997|2996.5|3000|2999|2995.5|2994.5|10919
1636107300000|2021-11-05 10:15:00|2997.5|2996|2996.5|2995.5|2999|2998.5|2994.5|2993.5|9242
1636107600000|2021-11-05 10:20:00|2996|2995|2995.5|2994.5|3002.5|3001.5|2994.5|2994|45268
1636107900000|2021-11-05 10:25:00|2995|2994|2985|2984|2995.5|2994|2984.5|2984|18447
1636108200000|2021-11-05 10:30:00|2985.5|2984.5|2991|2990|2991|2990|2982|2981|15686
1636108500000|2021-11-05 10:35:00|2991.5|2990.5|2990|2989|2993.5|2992.5|2988.5|2987.5|15861
1636108800000|2021-11-05 10:40:00|2989.5|2988.5|2990|2989|2991|2990|2987|2986.5|11086
1636109100000|2021-11-05 10:45:00|2989.5|2988.5|2994.5|2993.5|2995|2994|2989.5|2988.5|21251
1636109400000|2021-11-05 10:50:00|2994|2994|3003|3002|3006|3005|2992|2991|81505
1636109700000|2021-11-05 10:55:00|3003.5|3002.5|3007|3006.5|3008|3007.5|3002.5|3001.5|52290
1636110000000|2021-11-05 11:00:00|3006.5|3006|3004.5|3004|3010|3009.5|3004.5|3004|67753
1636110300000|2021-11-05 11:05:00|3005|3004.5|3006.5|3006|3011.5|3010.5|3004.5|3004|69604
1636110600000|2021-11-05 11:10:00|3007|3006.5|3017.5|3016.5|3018|3017|3005.5|3005|40489
1636110900000|2021-11-05 11:15:00|3018|3017|3027|3026|3027|3026|3017.5|3017|63792
1636111200000|2021-11-05 11:20:00|3027.5|3026.5|3029|3028|3034.5|3033.5|3027|3026|61939
1636111500000|2021-11-05 11:25:00|3028.5|3027.5|3029|3028|3035.5|3034.5|3027.5|3026.5|77946
1636111800000|2021-11-05 11:30:00|3029.5|3028.5|3023.5|3023|3032.5|3032|3023|3022.5|31226
1636112100000|2021-11-05 11:35:00|3024|3023.5|3025.5|3024.5|3031.5|3030.5|3023|3022.5|28318
1636112400000|2021-11-05 11:40:00|3026|3025|3028|3027|3028|3027.5|3022.5|3022|26158
1636112700000|2021-11-05 11:45:00|3027.5|3027.5|3021|3020|3029|3028|3020.5|3019.5|29781
1636113000000|2021-11-05 11:50:00|3020.5|3019.5|3020.5|3020|3024.5|3023.5|3019|3018|59056
1636113300000|2021-11-05 11:55:00|3020|3019.5|3024.5|3024|3025|3024|3019.5|3018.5|22535
1636113600000|2021-11-05 12:00:00|3024|3023.5|3024|3023.5|3025|3024.5|3023|3022.5|7552
1636113900000|2021-11-05 12:05:00|3023.5|3023|3021.5|3021|3026.5|3025.5|3021|3020|12430
1636114200000|2021-11-05 12:10:00|3022|3021.5|3023.5|3023|3027|3026|3020.5|3019.5|9594
1636114500000|2021-11-05 12:15:00|3024|3023.5|3023.5|3022.5|3025|3024|3022.5|3021.5|15981
1636114800000|2021-11-05 12:20:00|3024|3023|3026|3025|3027|3026|3024|3023|18369
1636115100000|2021-11-05 12:25:00|3025.5|3025.5|3031|3029.5|3032|3031|3025|3024.5|31969
1636115400000|2021-11-05 12:30:00|3030|3030|3038.5|3037|3038.5|3038|3030|3030|25847
1636115700000|2021-11-05 12:35:00|3038|3037.5|3036.5|3035.5|3042|3041|3035.5|3034.5|63953
1636116000000|2021-11-05 12:40:00|3037|3036.5|3033|3032|3040.5|3039.5|3033|3032|21321
1636116300000|2021-11-05 12:45:00|3033.5|3032.5|3033.5|3032.5|3034.5|3033.5|3032|3031|18703
1636116600000|2021-11-05 12:50:00|3033|3033|3032.5|3032|3035.5|3035|3032|3031.5|21750
1636116900000|2021-11-05 12:55:00|3032|3031.5|3037.5|3036.5|3037.5|3036.5|3031.5|3030.5|19947
1636117200000|2021-11-05 13:00:00|3037|3036|3032|3030.5|3037|3036|3030|3029.5|19111
1636117500000|2021-11-05 13:05:00|3031.5|3031|3028.5|3027.5|3034|3033.5|3027.5|3027|32515
1636117800000|2021-11-05 13:10:00|3028|3028|3030.5|3029.5|3032.5|3031.5|3027|3026.5|33616
1636118100000|2021-11-05 13:15:00|3030|3030|3030|3029.5|3033.5|3033|3029|3028.5|26122
1636118400000|2021-11-05 13:20:00|3030.5|3030|3033.5|3033|3034|3033.5|3027.5|3026.5|41020
1636118700000|2021-11-05 13:25:00|3033|3032|3033.5|3032.5|3034|3033.5|3030.5|3029.5|20712
1636119000000|2021-11-05 13:30:00|3034|3033|3040.5|3039.5|3041|3040.5|3034|3033|42292
1636119300000|2021-11-05 13:35:00|3041|3040|3038|3037.5|3043.5|3042.5|3036.5|3035.5|28924
1636119600000|2021-11-05 13:40:00|3037.5|3037|3038|3037.5|3041|3040|3037|3034.5|26153
1636119900000|2021-11-05 13:45:00|3038.5|3038|3033|3032|3039|3038|3030.5|3029.5|41137
1636120200000|2021-11-05 13:50:00|3033.5|3032.5|3026.5|3025.5|3037|3035.5|3026.5|3025|37505
1636120500000|2021-11-05 13:55:00|3026|3025|3015.5|3014.5|3026|3025.5|3015.5|3014|27464
1636120800000|2021-11-05 14:00:00|3015|3014|3014.5|3013.5|3017.5|3017|3012.5|3011|31451
1636121100000|2021-11-05 14:05:00|3015|3014|3012.5|3012|3016|3015.5|3008.5|3007.5|24416
1636121400000|2021-11-05 14:10:00|3013|3012.5|3012.5|3011|3016|3015|3011|3010|25670
1636121700000|2021-11-05 14:15:00|3012|3010.5|3007.5|3006|3012|3011|3004.5|3004|27472
1636122000000|2021-11-05 14:20:00|3008|3006.5|3009|3008|3010|3009|3004.5|3004|19841
1636122300000|2021-11-05 14:25:00|3009.5|3008.5|3008|3007|3010.5|3009.5|3005|3004|39495
1636122600000|2021-11-05 14:30:00|3008.5|3007.5|3009|3008.5|3009.5|3009|3005.5|3005|18631
1636122900000|2021-11-05 14:35:00|3008.5|3008|2999.5|2999|3009.5|3009|2999|2998|27859
1636123200000|2021-11-05 14:40:00|3000|2999.5|3000.5|2999.5|3000.5|2999.5|2995|2994.5|20830
1636123500000|2021-11-05 14:45:00|3001|3000|2998.5|2998|3002|3001|2998.5|2998|22943
1636123800000|2021-11-05 14:50:00|2999|2998.5|2992|2991|2999|2998.5|2991|2990.5|42988
1636124100000|2021-11-05 14:55:00|2992.5|2991.5|3000|2999|3000.5|2999.5|2987.5|2986.5|64625
1636124400000|2021-11-05 15:00:00|3000.5|2998.5|3008|3007|3009|3008|2998|2997.5|17949
1636124700000|2021-11-05 15:05:00|3008.5|3007.5|3006|3005|3010.5|3009.5|3005|3004.5|26363
1636125000000|2021-11-05 15:10:00|3006.5|3005.5|3005|3004|3007.5|3007|3002.5|3002|20616
1636125300000|2021-11-05 15:15:00|3005.5|3004.5|3006.5|3005.5|3006.5|3006|3002.5|3002|23208
1636125600000|2021-11-05 15:20:00|3006|3005|3003|3002|3007.5|3006.5|3002.5|3002|36717
1636125900000|2021-11-05 15:25:00|3003.5|3002.5|3004.5|3003.5|3008|3007.5|3003.5|3002|26746
1636126200000|2021-11-05 15:30:00|3004|3003|2999.5|2998.5|3007|3006.5|2995.5|2994.5|49396
1636126500000|2021-11-05 15:35:00|3000|2999|3007|3006|3007|3006.5|2999.5|2998.5|38130
1636126800000|2021-11-05 15:40:00|3006.5|3005.5|2998|2997.5|3009.5|3009|2998|2997.5|20723
1636127100000|2021-11-05 15:45:00|2998.5|2997|2991|2990.5|2999.5|2998.5|2991|2990.5|34066
1636127400000|2021-11-05 15:50:00|2990.5|2990|2998.5|2998|2999.5|2999|2989.5|2989|28933
1636127700000|2021-11-05 15:55:00|2998|2997.5|3004|3003|3006.5|3005.5|2998|2997.5|37643
1636128000000|2021-11-05 16:00:00|3003.5|3002.5|3003|3002.5|3005.5|3005|3002|3001|20210
1636128300000|2021-11-05 16:05:00|3002.5|3002|3005.5|3005|3006.5|3005.5|3001.5|3000.5|26230
1636128600000|2021-11-05 16:10:00|3005|3004|3003.5|3002.5|3006.5|3005.5|3003.5|3002.5|1427
1636128900000|2021-11-05 16:15:00|3003|3002|3005.5|3004.5|3005.5|3004.5|3001.5|3000.5|1564
1636129200000|2021-11-05 16:20:00|3006|3005|3003.5|3002.5|3007|3006|3003.5|3002|1432
1636129500000|2021-11-05 16:25:00|3003|3002|3000|2999|3004|3003|2999.5|2998|2275
1636358400000|2021-11-08 08:00:00|3005.5|3000|2987.5|2985|3005.5|3001|2985.5|2984|67786
1636358700000|2021-11-08 08:05:00|2987|2985.5|2990|2988.5|2999|2997.5|2986.5|2985.5|26448
1636359000000|2021-11-08 08:10:00|2989.5|2988|2991|2989|2994.5|2992.5|2987|2985|26306
1636359300000|2021-11-08 08:15:00|2990.5|2989.5|2988|2986.5|2994|2992|2985|2984|23029
1636359600000|2021-11-08 08:20:00|2987.5|2986|2992|2990.5|2992.5|2991.5|2982.5|2981|15108
1636359900000|2021-11-08 08:25:00|2991.5|2991|2993.5|2992|2997.5|2996|2987|2986|38103
1636360200000|2021-11-08 08:30:00|2994|2992.5|2991|2990|2994.5|2994|2988|2987|32351
1636360500000|2021-11-08 08:35:00|2990.5|2989.5|2992.5|2991.5|2993|2992.5|2989|2988|22854
1636360800000|2021-11-08 08:40:00|2993.5|2993|2991|2990|2997.5|2996|2988|2987|35180
1636361100000|2021-11-08 08:45:00|2990.5|2989.5|2996|2995|2996.5|2995.5|2987|2986|32189
1636361400000|2021-11-08 08:50:00|2996.5|2994.5|2999.5|2998.5|3001.5|3001|2996|2994.5|28107
1636361700000|2021-11-08 08:55:00|2999|2999|2996.5|2995|3002|3001|2993.5|2993|29392
1636362000000|2021-11-08 09:00:00|2996|2994.5|3001.5|3001|3002|3001.5|2994.5|2993.5|20731
1636362300000|2021-11-08 09:05:00|3002|3000.5|2996|2995|3002|3000.5|2994.5|2993.5|25767
1636362600000|2021-11-08 09:10:00|2995.5|2995.5|2996|2995.5|2997.5|2996.5|2995|2994|13162
1636362900000|2021-11-08 09:15:00|2996.5|2995|3000.5|2999.5|3002|3001|2995|2994|22306
1636363200000|2021-11-08 09:20:00|3001|3000|3005.5|3004.5|3010.5|3010|3001|3000|28991
1636363500000|2021-11-08 09:25:00|3006|3005|3017|3016.5|3020|3019|3004|3003|20062
1636363800000|2021-11-08 09:30:00|3017.5|3017|3019|3018|3021|3020.5|3017|3016.5|21154
1636364100000|2021-11-08 09:35:00|3018.5|3017.5|3012|3011|3019|3018|3011|3010|19770
1636364400000|2021-11-08 09:40:00|3011.5|3011.5|3018.5|3017.5|3018.5|3017.5|3008|3007|17578
1636364700000|2021-11-08 09:45:00|3018|3017|3020.5|3020|3020.5|3020|3015|3014.5|10412
1636365000000|2021-11-08 09:50:00|3020|3019.5|3017.5|3017|3020.5|3019.5|3014.5|3014|16347
1636365300000|2021-11-08 09:55:00|3018|3017.5|3010|3009.5|3018|3017.5|3009|3008.5|28930
1636365600000|2021-11-08 10:00:00|3010.5|3010|3015|3014.5|3015|3014.5|3010.5|3010|10107
1636365900000|2021-11-08 10:05:00|3015.5|3014|3004.5|3003.5|3015.5|3014.5|3004.5|3003.5|29148
1636366200000|2021-11-08 10:10:00|3004|3003|3005.5|3005|3006.5|3005.5|3001|3000.5|14600
1636366500000|2021-11-08 10:15:00|3006|3005.5|3014|3013.5|3014.5|3014|3006|3005|9723
1636366800000|2021-11-08 10:20:00|3014.5|3014|3017.5|3017|3018|3017|3014.5|3013.5|12059
1636367100000|2021-11-08 10:25:00|3017|3016.5|3020.5|3020|3022|3021|3017|3016|18601
1636367400000|2021-11-08 10:30:00|3021|3020.5|3025.5|3025|3027|3026|3020.5|3019.5|20104
1636367700000|2021-11-08 10:35:00|3026|3025.5|3023|3022|3028.5|3028|3022.5|3022|9073
1636368000000|2021-11-08 10:40:00|3022.5|3021.5|3021.5|3020.5|3023.5|3023|3021|3020|8546
1636368300000|2021-11-08 10:45:00|3021|3021|3021.5|3021|3022.5|3022|3019.5|3019|11168
1636368600000|2021-11-08 10:50:00|3022|3021.5|3024.5|3024|3024.5|3024|3020.5|3019.5|8637
1636368900000|2021-11-08 10:55:00|3024|3023.5|3026|3025|3027.5|3027|3023.5|3023|13709
1636369200000|2021-11-08 11:00:00|3026.5|3025.5|3027|3026.5|3028|3027.5|3025|3024.5|10718
1636369500000|2021-11-08 11:05:00|3027.5|3027|3024.5|3023.5|3027.5|3027|3024|3023.5|10357
1636369800000|2021-11-08 11:10:00|3025|3024|3022|3021|3025|3024.5|3021.5|3020.5|12430
1636370100000|2021-11-08 11:15:00|3021.5|3021.5|3027.5|3026.5|3027.5|3027|3021.5|3021|4263
1636370400000|2021-11-08 11:20:00|3027|3026|3021|3020.5|3029|3028|3021|3020|32671
1636370700000|2021-11-08 11:25:00|3021.5|3020|3020.5|3020|3023.5|3022.5|3020.5|3020|18732
1636371000000|2021-11-08 11:30:00|3021|3020.5|3018|3017.5|3021.5|3021|3018|3017|27597
1636371300000|2021-11-08 11:35:00|3017.5|3017|3015|3014.5|3018|3017.5|3014|3013|18012
1636371600000|2021-11-08 11:40:00|3015.5|3015|3015|3014|3016|3015.5|3011.5|3011|29013
1636371900000|2021-11-08 11:45:00|3014.5|3014.5|3014|3013|3016|3015.5|3013.5|3013|14299
1636372200000|2021-11-08 11:50:00|3013.5|3012.5|3015|3014|3015.5|3015|3013|3012.5|11729
1636372500000|2021-11-08 11:55:00|3014.5|3014.5|3012|3011.5|3016.5|3015.5|3011.5|3010.5|10917
1636372800000|2021-11-08 12:00:00|3011.5|3011|3011.5|3010.5|3013|3011.5|3009|3008|28825
1636373100000|2021-11-08 12:05:00|3011|3011|3014|3013|3014|3013.5|3011|3010.5|7854
1636373400000|2021-11-08 12:10:00|3013.5|3013.5|3015|3014.5|3015|3014.5|3013.5|3012.5|7854
1636373700000|2021-11-08 12:15:00|3014.5|3014|3017.5|3016.5|3018|3017|3014|3013.5|12550
1636374000000|2021-11-08 12:20:00|3017|3016|3015|3014.5|3017|3016|3014.5|3013.5|6351
1636374300000|2021-11-08 12:25:00|3014.5|3014|3012|3011.5|3015|3014.5|3010|3009|15038
1636374600000|2021-11-08 12:30:00|3012.5|3012|3009.5|3009|3014|3013.5|3007.5|3007|10339
1636374900000|2021-11-08 12:35:00|3009|3008.5|3010|3009.5|3011.5|3011|3009|3008|14328
1636375200000|2021-11-08 12:40:00|3010.5|3010|3012|3011|3012.5|3012|3010|3009.5|9899
1636375500000|2021-11-08 12:45:00|3012.5|3011.5|3013|3012|3013.5|3012.5|3011|3010|10861
1636375800000|2021-11-08 12:50:00|3012.5|3012.5|3014.5|3013.5|3016.5|3016|3012.5|3012|8817
1636376100000|2021-11-08 12:55:00|3014|3014|3010.5|3010|3014|3014|3010|3009|6965
1636376400000|2021-11-08 13:00:00|3011|3009.5|3007.5|3007|3011.5|3011|3007.5|3007|16860
1636376700000|2021-11-08 13:05:00|3008|3006.5|3007|3006.5|3009|3008|3006.5|3006|10343
1636377000000|2021-11-08 13:10:00|3007.5|3007|3007|3006|3008|3007.5|3005|3004.5|9342
1636377300000|2021-11-08 13:15:00|3007.5|3006.5|3005.5|3005|3009|3008.5|3005.5|3004.5|8224
1636377600000|2021-11-08 13:20:00|3006|3005.5|3006.5|3006|3007.5|3007|3005.5|3005|12343
1636377900000|2021-11-08 13:25:00|3006|3005.5|3005.5|3004.5|3006.5|3006|3004|3003.5|11558
1636378200000|2021-11-08 13:30:00|3005|3005|3003.5|3003|3006|3005.5|3003|3002.5|13275
1636378500000|2021-11-08 13:35:00|3003|3002.5|3007|3006.5|3007|3006.5|3003|3002.5|5870
1636378800000|2021-11-08 13:40:00|3007.5|3007|3006|3005.5|3007.5|3007|3004.5|3004|13111
1636379100000|2021-11-08 13:45:00|3005.5|3005|3007|3006|3007.5|3007|3005.5|3005|17600
1636379400000|2021-11-08 13:50:00|3006.5|3005.5|3006.5|3005.5|3007|3006.5|3003.5|3002.5|12935
1636379700000|2021-11-08 13:55:00|3007|3006|3012|3011|3012|3011.5|3007|3006|10027
1636380000000|2021-11-08 14:00:00|3011.5|3010.5|3009.5|3009|3011.5|3011|3008.5|3008|17411
1636380300000|2021-11-08 14:05:00|3010|3008.5|3008.5|3007.5|3010|3009|3007|3006.5|13567
1636380600000|2021-11-08 14:10:00|3008|3008|3001.5|3001|3008.5|3008|3001|3000.5|32912
1636380900000|2021-11-08 14:15:00|3001|3000.5|2999|2998|3002|3001.5|2998.5|2997.5|13462
1636381200000|2021-11-08 14:20:00|2998.5|2997.5|3000.5|3000|3001.5|3000.5|2997|2996.5|13823
1636381500000|2021-11-08 14:25:00|3000|2999.5|3004.5|3003.5|3006|3005|2999|2998.5|18065
1636381800000|2021-11-08 14:30:00|3004|3003|3008.5|3008|3012.5|3011.5|3001.5|3000.5|32082
1636382100000|2021-11-08 14:35:00|3009|3007.5|3011|3010|3012.5|3012|3006.5|3006|14842
1636382400000|2021-11-08 14:40:00|3011.5|3010.5|3013.5|3013|3015|3014.5|3011|3010.5|22105
1636382700000|2021-11-08 14:45:00|3014|3012.5|3011.5|3011|3016|3015.5|3009.5|3008.5|20802
1636383000000|2021-11-08 14:50:00|3011|3010.5|3010|3009.5|3013.5|3012.5|3009|3008.5|17900
1636383300000|2021-11-08 14:55:00|3009.5|3009|3005|3004.5|3010|3009.5|3003.5|3002.5|24218
1636383600000|2021-11-08 15:00:00|3004.5|3004|3001.5|3000.5|3006.5|3006|3001|3000|21214
1636383900000|2021-11-08 15:05:00|3002|3001|3005|3004|3006.5|3006|3001|3000|17633
1636384200000|2021-11-08 15:10:00|3004.5|3003.5|2999.5|2999|3005|3004.5|2999.5|2999|14142
1636384500000|2021-11-08 15:15:00|3000|2999.5|2998|2997|3002.5|3002|2997.5|2996.5|20075
1636384800000|2021-11-08 15:20:00|2998.5|2997.5|2994|2993.5|2999|2998|2993|2992|19233
1636385100000|2021-11-08 15:25:00|2994.5|2993|2994.5|2994|3000|2999.5|2994.5|2993|21663
1636385400000|2021-11-08 15:30:00|2995|2994.5|2994|2993.5|2996|2995.5|2991|2990.5|15994
1636385700000|2021-11-08 15:35:00|2994.5|2994|2996|2995|2997.5|2997|2994|2993|13923
1636386000000|2021-11-08 15:40:00|2996.5|2995.5|3000|2999|3000|2999.5|2993.5|2993|11132
1636386300000|2021-11-08 15:45:00|3000.5|2999.5|2999.5|2999|3000.5|3000|2998|2997|16018
1636386600000|2021-11-08 15:50:00|3000|2999.5|2998.5|2997.5|3001|3000.5|2996|2995.5|18684
1636386900000|2021-11-08 15:55:00|2998|2998|2997|2996|3000|2999|2996.5|2996|12123
1636387200000|2021-11-08 16:00:00|2996.5|2995.5|2996.5|2996|3002|3001.5|2996.5|2995.5|17829
1636387500000|2021-11-08 16:05:00|2996|2995.5|2995.5|2995|2996.5|2996|2991|2990.5|31545
1636387800000|2021-11-08 16:10:00|2995|2994.5|2991|2990|2997.5|2996.5|2988.5|2988|22847
1636388100000|2021-11-08 16:15:00|2990.5|2989.5|2989.5|2989|2990.5|2990|2986.5|2985.5|18140
1636388400000|2021-11-08 16:20:00|2989|2988.5|2987.5|2987|2990|2989.5|2986.5|2985.5|38947
1636388700000|2021-11-08 16:25:00|2988|2987.5|2987|2986.5|2988|2987.5|2986.5|2985.5|31767
1636444800000|2021-11-09 08:00:00|2968.5|2964|2973.5|2971|2977.5|2974.5|2960.5|2959|52281
1636445100000|2021-11-09 08:05:00|2974|2971.5|2963.5|2962.5|2975|2973|2957.5|2955.5|30206
1636445400000|2021-11-09 08:10:00|2964|2963|2973.5|2972|2974|2972|2962.5|2961|20558
1636445700000|2021-11-09 08:15:00|2973|2971.5|2970|2968.5|2978|2977|2968|2966.5|26751
1636446000000|2021-11-09 08:20:00|2969.5|2968|2967|2966|2970|2969|2965.5|2965|12267
1636446300000|2021-11-09 08:25:00|2967.5|2966.5|2963|2962|2968.5|2967|2959.5|2959|54437
1636446600000|2021-11-09 08:30:00|2963.5|2962.5|2969|2967.5|2969.5|2968|2958.5|2957.5|30474
1636446900000|2021-11-09 08:35:00|2968.5|2967|2978.5|2977|2979|2977|2964.5|2963|31664
1636447200000|2021-11-09 08:40:00|2979|2977.5|2975|2974.5|2982.5|2981|2973.5|2972.5|17369
1636447500000|2021-11-09 08:45:00|2974.5|2974|2984.5|2983.5|2986.5|2985.5|2973.5|2972.5|17672
1636447800000|2021-11-09 08:50:00|2984|2984|2985|2984|2988.5|2988|2983|2982|18263
1636448100000|2021-11-09 08:55:00|2985.5|2984.5|2984.5|2984|2988|2987.5|2981|2980|25394
1636448400000|2021-11-09 09:00:00|2984|2983.5|2994.5|2993.5|2995.5|2994|2983|2982.5|39995
1636448700000|2021-11-09 09:05:00|2994|2994|2989|2988|2995.5|2994.5|2987.5|2986.5|18475
1636449000000|2021-11-09 09:10:00|2988.5|2988.5|2998|2997|2999.5|2999|2988.5|2988|24344
1636449300000|2021-11-09 09:15:00|2997.5|2997.5|2991.5|2991|2998|2997.5|2991.5|2990.5|16962
1636449600000|2021-11-09 09:20:00|2991|2990.5|2986|2985|2991.5|2990.5|2986|2985|17736
1636449900000|2021-11-09 09:25:00|2985.5|2985.5|2983.5|2983|2986|2985.5|2979.5|2979|25360
1636450200000|2021-11-09 09:30:00|2984|2983.5|2984|2983.5|2986|2984.5|2978|2977.5|16990
1636450500000|2021-11-09 09:35:00|2984.5|2983|2993.5|2993|2996|2995|2984.5|2983|12574
1636450800000|2021-11-09 09:40:00|2994|2992.5|2996|2995|2996|2995.5|2990.5|2989.5|10472
1636451100000|2021-11-09 09:45:00|2995.5|2995.5|2986.5|2986|2996|2995.5|2986.5|2986|11946
1636451400000|2021-11-09 09:50:00|2987|2986.5|2990|2989|2992.5|2992|2985|2984|19577
1636451700000|2021-11-09 09:55:00|2990.5|2989.5|2985.5|2984.5|2992.5|2991.5|2985|2984|9170
1636452000000|2021-11-09 10:00:00|2985|2985|2987.5|2987|2988|2987.5|2983|2982|11576
1636452300000|2021-11-09 10:05:00|2987|2986.5|2988.5|2988|2990|2989|2985.5|2985|15569
1636452600000|2021-11-09 10:10:00|2989|2987.5|2987.5|2987|2990|2988.5|2985|2984.5|12888
1636452900000|2021-11-09 10:15:00|2988|2987.5|2986|2985.5|2989|2988.5|2984.5|2984|20278
1636453200000|2021-11-09 10:20:00|2986.5|2986|2989|2988.5|2989.5|2989|2984.5|2984|14594
1636453500000|2021-11-09 10:25:00|2989.5|2989|2984.5|2984|2991|2990|2982|2981.5|30879
1636453800000|2021-11-09 10:30:00|2984|2983.5|2981.5|2980.5|2985|2984.5|2980.5|2980|17420
1636454100000|2021-11-09 10:35:00|2981|2980|2979|2978|2981.5|2980.5|2975.5|2975|21374
1636454400000|2021-11-09 10:40:00|2979.5|2978.5|2976.5|2976|2980|2979.5|2974|2973|20288
1636454700000|2021-11-09 10:45:00|2976|2975.5|2971.5|2970.5|2978.5|2977.5|2970|2969.5|15822
1636455000000|2021-11-09 10:50:00|2972|2971|2966.5|2965|2972.5|2972|2965.5|2964.5|31773
1636455300000|2021-11-09 10:55:00|2967|2965.5|2973|2972|2974|2973|2967|2965.5|21394
1636455600000|2021-11-09 11:00:00|2972.5|2971.5|2978.5|2978|2979|2978|2972|2971.5|28161
1636455900000|2021-11-09 11:05:00|2978|2977.5|2976|2975.5|2979.5|2979|2974.5|2973.5|20256
1636456200000|2021-11-09 11:10:00|2975.5|2975|2979.5|2979|2980|2979.5|2975.5|2974.5|12508
1636456500000|2021-11-09 11:15:00|2979|2978.5|2978|2977.5|2979.5|2979|2974.5|2974|15277
1636456800000|2021-11-09 11:20:00|2977.5|2977|2975|2974.5|2978.5|2978|2974.5|2974|14858
1636457100000|2021-11-09 11:25:00|2975.5|2975|2974|2973|2979|2978.5|2973.5|2973|20937
1636457400000|2021-11-09 11:30:00|2973.5|2972.5|2968.5|2967.5|2973.5|2973|2967|2966|53237
1636457700000|2021-11-09 11:35:00|2969|2968|2962|2961.5|2969.5|2968.5|2961.5|2960.5|36757
1636458000000|2021-11-09 11:40:00|2962.5|2962|2963.5|2962|2965|2964.5|2960|2959|21948
1636458300000|2021-11-09 11:45:00|2963|2961.5|2960|2959|2964|2963.5|2957|2956|45938
1636458600000|2021-11-09 11:50:00|2960.5|2959.5|2959.5|2958.5|2963.5|2962.5|2959|2958|14436
1636458900000|2021-11-09 11:55:00|2960|2959|2961.5|2960.5|2963.5|2962.5|2958.5|2958|26483
1636459200000|2021-11-09 12:00:00|2961|2961|2970.5|2969.5|2970.5|2970|2961|2961|13817
1636459500000|2021-11-09 12:05:00|2970|2970|2962.5|2961.5|2970.5|2970|2962|2961.5|11042
1636459800000|2021-11-09 12:10:00|2962|2962|2964|2963.5|2966.5|2966|2962|2961.5|8112
1636460100000|2021-11-09 12:15:00|2963.5|2963|2966.5|2965.5|2966.5|2966|2962.5|2961.5|6394
1636460400000|2021-11-09 12:20:00|2966|2966|2966.5|2965.5|2967.5|2967|2964.5|2964|7964
1636460700000|2021-11-09 12:25:00|2967|2966|2967|2966.5|2969.5|2969|2966|2965.5|10555
1636461000000|2021-11-09 12:30:00|2966.5|2966|2969|2968.5|2971|2970|2966.5|2966|9248
1636461300000|2021-11-09 12:35:00|2969.5|2969|2966.5|2965.5|2970|2969|2965.5|2964.5|12801
1636461600000|2021-11-09 12:40:00|2967|2966|2973|2972|2973.5|2973|2966.5|2966|10343
1636461900000|2021-11-09 12:45:00|2972.5|2972.5|2967.5|2966.5|2973|2972.5|2966|2965.5|9496
1636462200000|2021-11-09 12:50:00|2968|2967|2969|2968|2970|2969|2966.5|2965.5|7258
1636462500000|2021-11-09 12:55:00|2968.5|2968.5|2965.5|2964.5|2970|2969.5|2963.5|2963|12460
1636462800000|2021-11-09 13:00:00|2966|2965|2967|2966|2968.5|2968|2965|2964.5|9477
1636463100000|2021-11-09 13:05:00|2966.5|2966.5|2971.5|2971|2972.5|2972|2966.5|2966.5|11879
1636463400000|2021-11-09 13:10:00|2972|2971.5|2966.5|2966|2972.5|2972|2966.5|2965.5|12285
1636463700000|2021-11-09 13:15:00|2966|2965.5|2967.5|2966.5|2967.5|2967|2964.5|2963.5|5017
1636464000000|2021-11-09 13:20:00|2967|2966|2962|2961.5|2968|2967.5|2962|2961|11505
1636464300000|2021-11-09 13:25:00|2962.5|2962|2967.5|2966.5|2968|2967|2961.5|2960.5|5021
1636464600000|2021-11-09 13:30:00|2967|2967|2966|2965.5|2968|2967|2963.5|2963|12388
1636464900000|2021-11-09 13:35:00|2966.5|2966|2965|2964|2968|2967.5|2964|2963.5|13313
1636465200000|2021-11-09 13:40:00|2965.5|2964.5|2967.5|2967|2968.5|2968|2963.5|2963|7839
1636465500000|2021-11-09 13:45:00|2968|2967.5|2971|2970|2971|2970|2965.5|2965|54234
1636465800000|2021-11-09 13:50:00|2971.5|2970.5|2966|2965|2971.5|2971|2963|2962.5|47251
1636466100000|2021-11-09 13:55:00|2966.5|2965.5|2964|2963.5|2966.5|2966|2962|2961|12527
1636466400000|2021-11-09 14:00:00|2963.5|2963|2966.5|2965.5|2967|2966.5|2962|2961.5|16875
1636466700000|2021-11-09 14:05:00|2966|2966|2969.5|2969|2971|2970|2965.5|2965|10355
1636467000000|2021-11-09 14:10:00|2970|2968.5|2969.5|2968.5|2972|2971|2968|2967|12391
1636467300000|2021-11-09 14:15:00|2969|2969|2975.5|2975|2976.5|2975.5|2969|2969|35103
1636467600000|2021-11-09 14:20:00|2976|2974.5|2976.5|2976|2977|2976.5|2975.5|2974.5|32510
1636467900000|2021-11-09 14:25:00|2977|2976.5|2975|2974|2978|2977.5|2973.5|2973|22972
1636468200000|2021-11-09 14:30:00|2975.5|2974.5|2983|2982.5|2984|2983.5|2973|2972.5|38620
1636468500000|2021-11-09 14:35:00|2983.5|2983|2979|2978|2986|2984.5|2974.5|2973.5|22628
1636468800000|2021-11-09 14:40:00|2979.5|2978.5|2975|2974|2981.5|2981|2974.5|2973.5|35790
1636469100000|2021-11-09 14:45:00|2974.5|2973.5|2965.5|2964.5|2974.5|2974|2965|2964|45379
1636469400000|2021-11-09 14:50:00|2965|2964|2964.5|2964|2968.5|2968|2962|2961|59655
1636469700000|2021-11-09 14:55:00|2964|2963.5|2952|2951.5|2968|2967.5|2950.5|2950|59152
1636470000000|2021-11-09 15:00:00|2952.5|2951|2956.5|2955.5|2960|2959.5|2952|2951|77902
1636470300000|2021-11-09 15:05:00|2956|2955|2959|2958|2961|2960|2952.5|2951.5|48549
1636470600000|2021-11-09 15:10:00|2958|2957.5|2963.5|2962.5|2963.5|2962.5|2955|2954.5|18796
1636470900000|2021-11-09 15:15:00|2963|2962|2958|2957.5|2965.5|2964.5|2956.5|2955.5|22554
1636471200000|2021-11-09 15:20:00|2958.5|2957|2962.5|2962|2963|2962|2955|2954|19802
1636471500000|2021-11-09 15:25:00|2963|2962.5|2966|2965|2970.5|2969.5|2962.5|2961|23968
1636471800000|2021-11-09 15:30:00|2966.5|2965.5|2971.5|2971|2973|2972.5|2966.5|2965.5|21396
1636472100000|2021-11-09 15:35:00|2971|2970.5|2967|2966|2974|2973.5|2965.5|2965|21712
1636472400000|2021-11-09 15:40:00|2966.5|2965.5|2974.5|2973.5|2974.5|2973.5|2964.5|2963.5|15793
1636472700000|2021-11-09 15:45:00|2975|2974|2966|2965|2976|2975|2964.5|2964|21477
1636473000000|2021-11-09 15:50:00|2965.5|2965.5|2958|2957.5|2966|2965.5|2958|2957|28869
1636473300000|2021-11-09 15:55:00|2958.5|2958|2961|2960|2963.5|2963|2958.5|2958|20152
1636473600000|2021-11-09 16:00:00|2960.5|2960.5|2959.5|2959|2963|2962.5|2959|2958.5|23807
1636473900000|2021-11-09 16:05:00|2960|2958.5|2962.5|2962|2963|2962.5|2957.5|2956.5|26114
1636474200000|2021-11-09 16:10:00|2962|2961.5|2961.5|2961|2963.5|2963|2958.5|2958|24656
1636474500000|2021-11-09 16:15:00|2961|2960.5|2961|2960|2961.5|2961|2957|2956.5|30305
1636474800000|2021-11-09 16:20:00|2961.5|2960.5|2956.5|2955.5|2963|2962.5|2956|2955.5|50864
1636475100000|2021-11-09 16:25:00|2956|2956|2954.5|2954|2958|2957.5|2953.5|2952.5|53087
1636531200000|2021-11-10 08:00:00|2952.5|2950.5|2973.5|2970|2989|2988.5|2951.5|2948.5|61258
1636531500000|2021-11-10 08:05:00|2974|2970.5|2984|2982.5|2987|2984.5|2972.5|2970.5|33355
1636531800000|2021-11-10 08:10:00|2984.5|2983|2966.5|2965.5|2985|2983|2963|2961|22053
1636532100000|2021-11-10 08:15:00|2966|2965|2971.5|2970|2975.5|2974.5|2966|2965|30022
1636532400000|2021-11-10 08:20:00|2971|2969.5|2977|2976|2980|2978|2970|2968|43554
1636532700000|2021-11-10 08:25:00|2976.5|2975.5|2977|2976|2982.5|2981.5|2974.5|2973|23147
1636533000000|2021-11-10 08:30:00|2976.5|2975.5|2976.5|2975|2977|2975.5|2970|2969|30613
1636533300000|2021-11-10 08:35:00|2975|2974.5|2967.5|2966.5|2975.5|2974.5|2966|2965|27151
1636533600000|2021-11-10 08:40:00|2967|2966|2970|2969|2971|2970|2961|2960|21596
1636533900000|2021-11-10 08:45:00|2969.5|2968.5|2977.5|2976.5|2977.5|2976.5|2966.5|2965.5|21478
1636534200000|2021-11-10 08:50:00|2978|2977|2970.5|2969.5|2978|2977|2965|2964|27668
1636534500000|2021-11-10 08:55:00|2971|2970|2966|2965|2973|2971|2964.5|2963.5|16494
1636534800000|2021-11-10 09:00:00|2965.5|2964.5|2962|2961|2968|2967|2959.5|2958.5|13273
1636535100000|2021-11-10 09:05:00|2961.5|2961.5|2956|2955.5|2962.5|2962|2954|2953|31830
1636535400000|2021-11-10 09:10:00|2955.5|2955|2955.5|2954.5|2956.5|2955.5|2950.5|2950|22725
1636535700000|2021-11-10 09:15:00|2955|2954|2943.5|2942.5|2955.5|2954.5|2942|2941.5|26937
1636536000000|2021-11-10 09:20:00|2943|2943|2942.5|2941.5|2944|2943|2937.5|2936.5|26330
1636536300000|2021-11-10 09:25:00|2942|2941|2930.5|2930|2942|2941|2930.5|2930|37959
1636536600000|2021-11-10 09:30:00|2930|2929.5|2944|2943|2944.5|2944|2930|2929|29197
1636536900000|2021-11-10 09:35:00|2943.5|2942.5|2947|2946|2950.5|2949.5|2941|2940.5|28364
1636537200000|2021-11-10 09:40:00|2947.5|2946.5|2946.5|2945|2950|2949.5|2945.5|2945|20800
1636537500000|2021-11-10 09:45:00|2946|2945.5|2951.5|2950.5|2951.5|2951|2940|2939.5|10590
1636537800000|2021-11-10 09:50:00|2952|2951|2950.5|2950|2954.5|2954|2950|2949|17218
1636538100000|2021-11-10 09:55:00|2950|2949.5|2950.5|2950|2952.5|2951.5|2949.5|2949|9661
1636538400000|2021-11-10 10:00:00|2951|2949.5|2952.5|2951.5|2952.5|2952|2946.5|2945.5|15125
1636538700000|2021-11-10 10:05:00|2952|2951|2949|2948.5|2955.5|2955|2949|2948.5|11981
1636539000000|2021-11-10 10:10:00|2949.5|2949|2952|2951|2957.5|2956.5|2949.5|2948.5|17536
1636539300000|2021-11-10 10:15:00|2951.5|2951.5|2955|2954.5|2956|2955|2950|2949|14245
1636539600000|2021-11-10 10:20:00|2955.5|2955|2955.5|2954.5|2958|2957|2953.5|2952.5|7811
1636539900000|2021-11-10 10:25:00|2956|2955|2957|2956.5|2959|2958|2953.5|2952.5|17288
1636540200000|2021-11-10 10:30:00|2956.5|2956|2959|2957.5|2962|2961.5|2955.5|2954.5|15636
1636540500000|2021-11-10 10:35:00|2958.5|2957|2953|2952|2959|2958.5|2952|2951.5|15702
1636540800000|2021-11-10 10:40:00|2953.5|2952.5|2952|2951|2955|2954.5|2947.5|2947|15516
1636541100000|2021-11-10 10:45:00|2952.5|2951.5|2953|2952.5|2957|2956|2951.5|2950.5|20309
1636541400000|2021-11-10 10:50:00|2953.5|2953|2956|2955|2959.5|2959|2953.5|2953|18096
1636541700000|2021-11-10 10:55:00|2956.5|2955.5|2964|2963.5|2964|2963.5|2955.5|2954.5|13539
1636542000000|2021-11-10 11:00:00|2963.5|2963|2964|2963.5|2964.5|2964|2959.5|2959|13549
1636542300000|2021-11-10 11:05:00|2964.5|2964|2962|2961|2966|2965|2960.5|2959.5|18193
1636542600000|2021-11-10 11:10:00|2963|2962|2960.5|2959.5|2964.5|2964|2959.5|2959|28884
1636542900000|2021-11-10 11:15:00|2961|2960|2961|2960|2964|2963.5|2960.5|2960|11412
1636543200000|2021-11-10 11:20:00|2961.5|2960.5|2964|2963.5|2966.5|2966|2960.5|2960|7841
1636543500000|2021-11-10 11:25:00|2964.5|2964|2969|2968|2969.5|2968.5|2962|2961.5|14808
1636543800000|2021-11-10 11:30:00|2970|2968.5|2966.5|2965.5|2970|2969|2964.5|2963.5|20048
1636544100000|2021-11-10 11:35:00|2966|2966|2968|2967|2968|2967|2962.5|2962|18314
1636544400000|2021-11-10 11:40:00|2968.5|2967.5|2965|2964.5|2970.5|2969.5|2964|2963.5|20137
1636544700000|2021-11-10 11:45:00|2965.5|2965|2963.5|2963|2965.5|2965|2960|2959|15851
1636545000000|2021-11-10 11:50:00|2963|2962.5|2959|2958.5|2963|2962.5|2958|2957|16075
1636545300000|2021-11-10 11:55:00|2959.5|2959|2959|2958|2963.5|2962.5|2959|2957.5|10857
1636545600000|2021-11-10 12:00:00|2959.5|2958.5|2961.5|2961|2962|2961.5|2959|2958|6829
1636545900000|2021-11-10 12:05:00|2961|2960.5|2956|2955|2963.5|2963|2955.5|2954.5|24722
1636546200000|2021-11-10 12:10:00|2956.5|2955.5|2952|2951.5|2957.5|2957|2951.5|2951|10364
1636546500000|2021-11-10 12:15:00|2951.5|2951|2945.5|2945|2952|2951.5|2945.5|2945|12762
1636546800000|2021-11-10 12:20:00|2945|2944.5|2948|2947|2948.5|2947.5|2945|2944|7471
1636547100000|2021-11-10 12:25:00|2947.5|2947.5|2947|2946|2949.5|2948.5|2946.5|2945.5|12714
1636547400000|2021-11-10 12:30:00|2946.5|2945.5|2943|2942.5|2946.5|2946|2942.5|2942|8861
1636547700000|2021-11-10 12:35:00|2943.5|2943|2945|2944|2946|2945|2941.5|2940.5|10713
1636548000000|2021-11-10 12:40:00|2945.5|2944.5|2943.5|2942.5|2946.5|2946|2943|2942|15275
1636548300000|2021-11-10 12:45:00|2943|2942|2944|2943|2946|2945|2941.5|2940.5|12622
1636548600000|2021-11-10 12:50:00|2944.5|2943.5|2945.5|2945|2946.5|2945.5|2942.5|2941.5|7241
1636548900000|2021-11-10 12:55:00|2945|2944.5|2944.5|2943.5|2946.5|2945.5|2944|2943|6891
1636549200000|2021-11-10 13:00:00|2945|2944|2945.5|2945|2949.5|2948.5|2944.5|2944|10838
1636549500000|2021-11-10 13:05:00|2945|2944.5|2942|2941.5|2945.5|2945|2941.5|2941|17216
1636549800000|2021-11-10 13:10:00|2942.5|2941|2939.5|2938.5|2942.5|2942|2939|2938|15560
1636550100000|2021-11-10 13:15:00|2940|2939|2939.5|2938.5|2942.5|2942|2939|2938|9792
1636550400000|2021-11-10 13:20:00|2939|2938|2938|2937.5|2939|2938|2935|2934.5|12729
1636550700000|2021-11-10 13:25:00|2938.5|2938|2936.5|2936|2939.5|2939|2936|2935|9342
1636551000000|2021-11-10 13:30:00|2936|2935.5|2941.5|2941|2951.5|2949.5|2935|2934.5|134188
1636551300000|2021-11-10 13:35:00|2942|2941.5|2940|2939|2945.5|2944.5|2938.5|2937.5|25548
1636551600000|2021-11-10 13:40:00|2940.5|2939.5|2944.5|2944|2946|2945|2937|2936|28958
1636551900000|2021-11-10 13:45:00|2944|2943.5|2948|2947.5|2952|2951|2944|2943|23432
1636552200000|2021-11-10 13:50:00|2948.5|2947|2950|2949.5|2952.5|2951.5|2948|2947|68007
1636552500000|2021-11-10 13:55:00|2950.5|2949|2940|2939.5|2950.5|2949.5|2939.5|2939|29475
1636552800000|2021-11-10 14:00:00|2939.5|2939|2944|2943|2944.5|2943.5|2939.5|2938.5|13888
1636553100000|2021-11-10 14:05:00|2944.5|2943.5|2940|2939.5|2946|2945|2939|2938.5|25362
1636553400000|2021-11-10 14:10:00|2940.5|2940|2944.5|2944|2946.5|2945.5|2940.5|2940|9113
1636553700000|2021-11-10 14:15:00|2944|2943.5|2943.5|2942.5|2945|2944.5|2942|2941|17700
1636554000000|2021-11-10 14:20:00|2943|2942|2943.5|2943|2944|2943|2941|2940.5|11714
1636554300000|2021-11-10 14:25:00|2943|2942.5|2939|2938.5|2943.5|2943|2938.5|2937.5|14814
1636554600000|2021-11-10 14:30:00|2939.5|2939|2947|2946|2948.5|2947|2938.5|2937.5|48413
1636554900000|2021-11-10 14:35:00|2947.5|2946.5|2944|2943|2949.5|2948.5|2940|2939|32300
1636555200000|2021-11-10 14:40:00|2944.5|2944|2934.5|2934|2946.5|2945.5|2933|2932|45173
1636555500000|2021-11-10 14:45:00|2935|2934.5|2940.5|2940|2943|2942|2934.5|2933.5|26920
1636555800000|2021-11-10 14:50:00|2941|2940.5|2944|2943.5|2944.5|2943.5|2941|2940|12939
1636556100000|2021-11-10 14:55:00|2944.5|2944|2952|2951|2952|2951.5|2941.5|2941|19401
1636556400000|2021-11-10 15:00:00|2952.5|2951.5|2950|2949|2954|2952.5|2946.5|2946|18027
1636556700000|2021-11-10 15:05:00|2949.5|2948.5|2950|2949|2951|2950.5|2948|2947|35567
1636557000000|2021-11-10 15:10:00|2949.5|2948.5|2946|2945|2950.5|2950|2944.5|2943.5|52128
1636557300000|2021-11-10 15:15:00|2945.5|2945.5|2951|2950.5|2953.5|2952.5|2945|2944|14951
1636557600000|2021-11-10 15:20:00|2951.5|2951|2947|2946|2951.5|2951|2946|2945.5|20684
1636557900000|2021-11-10 15:25:00|2946.5|2945.5|2953|2952|2954|2953|2946.5|2945.5|20556
1636558200000|2021-11-10 15:30:00|2952.5|2951.5|2952.5|2951.5|2953.5|2952.5|2948.5|2948|11172
1636558500000|2021-11-10 15:35:00|2953|2952|2952.5|2951.5|2956.5|2956|2951.5|2951|28189
1636558800000|2021-11-10 15:40:00|2952|2952|2949.5|2949|2953|2952.5|2948.5|2948|26422
1636559100000|2021-11-10 15:45:00|2950|2949.5|2949|2948.5|2950|2949.5|2948.5|2948|11022
1636559400000|2021-11-10 15:50:00|2948.5|2948|2949.5|2949|2949.5|2949|2946|2945|15264
1636559700000|2021-11-10 15:55:00|2949|2948.5|2945.5|2944.5|2950.5|2949.5|2945|2944.5|17789
1636560000000|2021-11-10 16:00:00|2946|2945|2942.5|2942|2946|2945.5|2942.5|2942|24938
1636560300000|2021-11-10 16:05:00|2942|2941.5|2944.5|2943.5|2944.5|2944|2941.5|2941|13719
1636560600000|2021-11-10 16:10:00|2944|2943|2946.5|2946|2948.5|2947.5|2942.5|2941.5|19891
1636560900000|2021-11-10 16:15:00|2946|2945.5|2942.5|2942|2947.5|2946.5|2942.5|2942|29871
1636561200000|2021-11-10 16:20:00|2943|2942.5|2940|2939.5|2943.5|2943|2939|2938|47749
1636561500000|2021-11-10 16:25:00|2940.5|2940|2940|2939.5|2942.5|2942|2938|2937|42631
1636617600000|2021-11-11 08:00:00|2954.5|2950.5|2961.5|2958.5|2964|2961|2950|2947|42934
1636617900000|2021-11-11 08:05:00|2962|2959.5|2964|2962|2968|2965.5|2957.5|2955.5|18300
1636618200000|2021-11-11 08:10:00|2963.5|2961.5|2972.5|2972|2975|2973|2962|2959.5|16107
1636618500000|2021-11-11 08:15:00|2973.5|2972.5|2972.5|2971|2982.5|2981|2972.5|2971|25136
1636618800000|2021-11-11 08:20:00|2973|2971.5|2977|2976|2983|2981.5|2972.5|2971.5|13199
1636619100000|2021-11-11 08:25:00|2976|2975.5|2978.5|2977|2981|2979.5|2974.5|2972.5|8315
1636619400000|2021-11-11 08:30:00|2978|2976.5|2976|2975|2980|2979.5|2975|2973|7413
1636619700000|2021-11-11 08:35:00|2976.5|2974|2973|2971.5|2976.5|2974|2969|2967.5|10841
1636620000000|2021-11-11 08:40:00|2973.5|2972|2974.5|2974|2975|2974|2971.5|2970|11728
1636620300000|2021-11-11 08:45:00|2975|2974.5|2969.5|2968.5|2976|2975|2968.5|2968|22997
1636620600000|2021-11-11 08:50:00|2970|2969|2971.5|2970.5|2972|2971|2968|2967.5|14580
1636620900000|2021-11-11 08:55:00|2971|2970|2968|2967|2972.5|2971.5|2968|2967|8878
1636621200000|2021-11-11 09:00:00|2968.5|2967.5|2965.5|2965|2972.5|2971.5|2964.5|2963|21846
1636621500000|2021-11-11 09:05:00|2966|2965.5|2967.5|2966.5|2970|2968.5|2964|2962.5|33077
1636621800000|2021-11-11 09:10:00|2968|2967|2970.5|2970|2972.5|2971.5|2967.5|2966.5|7202
1636622100000|2021-11-11 09:15:00|2970|2969.5|2971.5|2970.5|2974|2973|2968.5|2967.5|15729
1636622400000|2021-11-11 09:20:00|2971|2970|2967.5|2967|2971|2970.5|2966.5|2965.5|21701
1636622700000|2021-11-11 09:25:00|2967|2966.5|2972|2971|2974|2973|2965|2964|12157
1636623000000|2021-11-11 09:30:00|2972.5|2971.5|2963.5|2962.5|2973|2972.5|2963.5|2962.5|13567
1636623300000|2021-11-11 09:35:00|2964|2963|2960|2959|2964|2963|2959|2958|21485
1636623600000|2021-11-11 09:40:00|2959.5|2958.5|2960.5|2959.5|2963.5|2962.5|2959|2958|7014
1636623900000|2021-11-11 09:45:00|2960|2959|2959|2958|2962.5|2962|2958|2957.5|12160
1636624200000|2021-11-11 09:50:00|2958.5|2957.5|2959.5|2958.5|2962|2961.5|2958|2957.5|10419
1636624500000|2021-11-11 09:55:00|2960|2959|2962.5|2962|2963|2962.5|2960|2959|12621
1636624800000|2021-11-11 10:00:00|2962|2961.5|2957.5|2957|2966|2965|2956.5|2956|16459
1636625100000|2021-11-11 10:05:00|2957|2956.5|2960|2959|2960.5|2959.5|2956.5|2955.5|15331
1636625400000|2021-11-11 10:10:00|2960.5|2959.5|2953.5|2953|2960.5|2960|2953|2952.5|17231
1636625700000|2021-11-11 10:15:00|2954|2953.5|2953|2952.5|2957|2956|2952.5|2952|17635
1636626000000|2021-11-11 10:20:00|2953.5|2953|2955.5|2954.5|2955.5|2954.5|2952.5|2952|39980
1636626300000|2021-11-11 10:25:00|2955|2955|2956|2955.5|2957.5|2957|2953|2952.5|14322
1636626600000|2021-11-11 10:30:00|2956.5|2956|2958.5|2957.5|2958.5|2958|2953.5|2952.5|11017
1636626900000|2021-11-11 10:35:00|2958|2958|2957.5|2956.5|2958.5|2958|2954.5|2953.5|12032
1636627200000|2021-11-11 10:40:00|2957|2956|2958.5|2958|2962|2961|2956.5|2956|8812
1636627500000|2021-11-11 10:45:00|2958|2957.5|2956.5|2956|2961.5|2961|2955|2954.5|14719
1636627800000|2021-11-11 10:50:00|2956|2955.5|2954|2953.5|2956.5|2955.5|2953|2952.5|17388
1636628100000|2021-11-11 10:55:00|2954.5|2954|2955.5|2955|2957|2956.5|2953.5|2952.5|22431
1636628400000|2021-11-11 11:00:00|2955|2954.5|2957|2956.5|2957|2956.5|2953.5|2953|13777
1636628700000|2021-11-11 11:05:00|2957.5|2957|2958.5|2958|2960|2959.5|2956|2955.5|9565
1636629000000|2021-11-11 11:10:00|2959|2958.5|2954|2953.5|2959|2958.5|2953.5|2953|22433
1636629300000|2021-11-11 11:15:00|2953.5|2953|2955|2954.5|2956|2955.5|2953.5|2953|26022
1636629600000|2021-11-11 11:20:00|2954.5|2954|2949.5|2948.5|2955|2954.5|2945|2944.5|78024
1636629900000|2021-11-11 11:25:00|2949|2949|2950|2949|2950.5|2950|2948|2947|10862
1636630200000|2021-11-11 11:30:00|2949.5|2949.5|2948.5|2948|2951.5|2951|2948.5|2947.5|9588
1636630500000|2021-11-11 11:35:00|2949|2948.5|2944|2943|2951|2950|2942.5|2942|28094
1636630800000|2021-11-11 11:40:00|2943.5|2943.5|2941.5|2941|2944.5|2943.5|2941.5|2941|18554
1636631100000|2021-11-11 11:45:00|2941|2940.5|2940|2939|2943|2942.5|2939|2938|20071
1636631400000|2021-11-11 11:50:00|2939.5|2938.5|2939.5|2938.5|2941.5|2941|2939|2938.5|29465
1636631700000|2021-11-11 11:55:00|2940|2939|2939|2938|2940|2939.5|2937|2936.5|14224
1636632000000|2021-11-11 12:00:00|2938.5|2937.5|2939|2938.5|2942|2941|2938|2937.5|13393
1636632300000|2021-11-11 12:05:00|2938.5|2938|2942|2941.5|2942.5|2941.5|2938.5|2938|12879
1636632600000|2021-11-11 12:10:00|2941.5|2941|2937|2936.5|2942|2941.5|2936.5|2935.5|8126
1636632900000|2021-11-11 12:15:00|2936.5|2936|2937|2936|2937.5|2937|2934|2933.5|10465
1636633200000|2021-11-11 12:20:00|2937.5|2936.5|2939|2938|2939|2938.5|2937|2936|6921
1636633500000|2021-11-11 12:25:00|2938.5|2938.5|2943|2942|2943|2942.5|2938.5|2938.5|10381
1636633800000|2021-11-11 12:30:00|2942.5|2941.5|2942|2941.5|2944|2943.5|2942|2941.5|8293
1636634100000|2021-11-11 12:35:00|2942.5|2942|2939.5|2939|2944|2943.5|2939|2938|14149
1636634400000|2021-11-11 12:40:00|2940|2939.5|2938|2937|2940.5|2940|2937.5|2936.5|8997
1636634700000|2021-11-11 12:45:00|2937.5|2937.5|2939|2938|2940|2939|2937|2936.5|7793
1636635000000|2021-11-11 12:50:00|2939.5|2938.5|2939|2938|2941.5|2941|2938.5|2938|10050
1636635300000|2021-11-11 12:55:00|2938.5|2938.5|2939|2938.5|2940|2939.5|2936.5|2935.5|6806
1636635600000|2021-11-11 13:00:00|2938.5|2938|2942.5|2942|2942.5|2942|2937.5|2937|9060
1636635900000|2021-11-11 13:05:00|2943|2941.5|2942|2941|2943|2941.5|2939.5|2938.5|11995
1636636200000|2021-11-11 13:10:00|2942.5|2941.5|2942.5|2942|2943|2942.5|2941.5|2941|9066
1636636500000|2021-11-11 13:15:00|2943|2941.5|2939|2938.5|2943|2942|2938.5|2938|9500
1636636800000|2021-11-11 13:20:00|2939.5|2939|2936.5|2935.5|2939.5|2939|2936.5|2935.5|8684
1636637100000|2021-11-11 13:25:00|2936|2936|2938.5|2937.5|2938.5|2938|2935.5|2935|7552
1636637400000|2021-11-11 13:30:00|2938|2937|2939|2938|2939.5|2939|2936.5|2935.5|10174
1636637700000|2021-11-11 13:35:00|2938.5|2938.5|2937.5|2936|2940.5|2940|2936|2935.5|12344
1636638000000|2021-11-11 13:40:00|2938|2936.5|2942|2941.5|2943|2942.5|2938|2936.5|13070
1636638300000|2021-11-11 13:45:00|2941.5|2941|2943|2942.5|2943|2942.5|2940|2939.5|11821
1636638600000|2021-11-11 13:50:00|2942.5|2942|2940|2939.5|2943.5|2943|2940|2939|5609
1636638900000|2021-11-11 13:55:00|2939.5|2939|2946|2945|2946|2945.5|2939.5|2938.5|7833
1636639200000|2021-11-11 14:00:00|2945.5|2945.5|2943|2942.5|2946|2945.5|2942.5|2942|9808
1636639500000|2021-11-11 14:05:00|2942.5|2942|2946.5|2945.5|2946.5|2946|2942.5|2941.5|10359
1636639800000|2021-11-11 14:10:00|2946|2946|2949|2948|2949|2948.5|2946|2945.5|7061
1636640100000|2021-11-11 14:15:00|2948.5|2948.5|2950|2949.5|2950.5|2950|2948|2947.5|8337
1636640400000|2021-11-11 14:20:00|2949.5|2949|2949.5|2948.5|2952|2951|2948.5|2948|9288
1636640700000|2021-11-11 14:25:00|2949|2949|2945.5|2944.5|2949|2949|2944|2943.5|17500
1636641000000|2021-11-11 14:30:00|2945|2944|2942.5|2941.5|2950.5|2949.5|2941|2940.5|33053
1636641300000|2021-11-11 14:35:00|2942|2942|2944|2943|2945.5|2944.5|2938|2937|22750
1636641600000|2021-11-11 14:40:00|2943.5|2942.5|2948.5|2948|2949|2948|2942|2941.5|20585
1636641900000|2021-11-11 14:45:00|2948|2947.5|2948.5|2948|2950.5|2949.5|2945.5|2944.5|19378
1636642200000|2021-11-11 14:50:00|2948|2947.5|2953|2952|2954|2953.5|2947.5|2946.5|24526
1636642500000|2021-11-11 14:55:00|2953.5|2952.5|2948|2947.5|2954|2953.5|2947.5|2946.5|19069
1636642800000|2021-11-11 15:00:00|2947.5|2947|2955|2954|2955.5|2955|2947|2946|23728
1636643100000|2021-11-11 15:05:00|2955.5|2954.5|2956|2955|2960|2959.5|2953.5|2952.5|12269
1636643400000|2021-11-11 15:10:00|2956.5|2955.5|2953|2952.5|2957|2956|2952.5|2951.5|13857
1636643700000|2021-11-11 15:15:00|2953.5|2953|2951|2950|2954|2953|2949.5|2949|18620
1636644000000|2021-11-11 15:20:00|2951.5|2950.5|2954|2953|2954.5|2953.5|2948.5|2948|14874
1636644300000|2021-11-11 15:25:00|2953.5|2953.5|2950|2949.5|2954|2953.5|2948.5|2948|16341
1636644600000|2021-11-11 15:30:00|2949.5|2949|2952.5|2952|2953.5|2952.5|2949|2948.5|16229
1636644900000|2021-11-11 15:35:00|2953|2952.5|2953|2952.5|2955|2954.5|2951.5|2951|9009
1636645200000|2021-11-11 15:40:00|2953.5|2953|2952.5|2951.5|2953.5|2953|2950|2949|11710
1636645500000|2021-11-11 15:45:00|2952|2952|2954.5|2954|2956|2955.5|2951.5|2951|17467
1636645800000|2021-11-11 15:50:00|2954|2953.5|2953|2952.5|2954.5|2953.5|2952|2951|16142
1636646100000|2021-11-11 15:55:00|2952.5|2952|2951|2950.5|2953|2952.5|2950|2949.5|13956
1636646400000|2021-11-11 16:00:00|2951.5|2951|2954|2953|2956|2955.5|2951.5|2950.5|16392
1636646700000|2021-11-11 16:05:00|2953.5|2953.5|2954|2953|2955|2954.5|2952.5|2952|18383
1636647000000|2021-11-11 16:10:00|2953.5|2953.5|2953.5|2952.5|2954.5|2954|2952.5|2952|19469
1636647300000|2021-11-11 16:15:00|2954|2953|2952.5|2951.5|2955|2954.5|2951.5|2951|18624
1636647600000|2021-11-11 16:20:00|2952|2952|2953.5|2953|2954|2953|2952|2951.5|21696
1636647900000|2021-11-11 16:25:00|2954|2952.5|2948.5|2947.5|2955|2954.5|2948.5|2947.5|30756
1636704000000|2021-11-12 08:00:00|2945|2939.5|2940|2938.5|2947.5|2946|2934|2932.5|42808
1636704300000|2021-11-12 08:05:00|2939.5|2937.5|2946|2944|2948.5|2946|2934|2932.5|15365
1636704600000|2021-11-12 08:10:00|2946.5|2944.5|2924.5|2923.5|2946.5|2945|2923.5|2923|50268
1636704900000|2021-11-12 08:15:00|2925|2923|2927|2925.5|2931|2929|2923|2922|43363
1636705200000|2021-11-12 08:20:00|2926.5|2926.5|2933.5|2931.5|2936.5|2936|2926.5|2925.5|29999
1636705500000|2021-11-12 08:25:00|2933|2931|2938.5|2937.5|2941.5|2940|2929.5|2928|29554
1636705800000|2021-11-12 08:30:00|2938|2937|2932.5|2931.5|2940|2939.5|2932.5|2931.5|23312
1636706100000|2021-11-12 08:35:00|2932|2930.5|2936|2935|2936.5|2935|2929|2927.5|16823
1636706400000|2021-11-12 08:40:00|2936.5|2935.5|2935.5|2934.5|2938.5|2937|2934|2933|11376
1636706700000|2021-11-12 08:45:00|2936|2934|2941.5|2940.5|2941.5|2940.5|2934|2933|20127
1636707000000|2021-11-12 08:50:00|2941|2940|2938.5|2938|2944.5|2943.5|2937|2936|22446
1636707300000|2021-11-12 08:55:00|2938|2937.5|2938|2937|2941|2940|2935|2934|15201
1636707600000|2021-11-12 09:00:00|2937.5|2936.5|2938|2936.5|2940|2939|2935.5|2934|14003
1636707900000|2021-11-12 09:05:00|2937.5|2937|2932.5|2931.5|2938.5|2937.5|2932|2931.5|17089
1636708200000|2021-11-12 09:10:00|2933|2932|2931.5|2931|2933|2932|2930.5|2929.5|12350
1636708500000|2021-11-12 09:15:00|2931|2930.5|2932|2930.5|2933.5|2932.5|2926|2925.5|16851
1636708800000|2021-11-12 09:20:00|2931.5|2931|2935|2934.5|2935|2934.5|2930|2929|15814
1636709100000|2021-11-12 09:25:00|2935.5|2934|2945.5|2944.5|2945.5|2945|2935|2934|11739
1636709400000|2021-11-12 09:30:00|2945|2944|2941|2940|2946.5|2946|2940.5|2940|16902
1636709700000|2021-11-12 09:35:00|2940.5|2939.5|2933|2932.5|2941|2940.5|2933|2932|18349
1636710000000|2021-11-12 09:40:00|2933.5|2933|2932|2931|2935.5|2935|2931.5|2931|16766
1636710300000|2021-11-12 09:45:00|2931.5|2931.5|2936.5|2935.5|2939.5|2939|2931.5|2931.5|13779
1636710600000|2021-11-12 09:50:00|2936|2935|2937|2936.5|2939.5|2938.5|2934.5|2934|13756
1636710900000|2021-11-12 09:55:00|2936.5|2936|2939.5|2939|2940|2939.5|2934.5|2933.5|8924
1636711200000|2021-11-12 10:00:00|2939|2938|2942|2941.5|2942|2941.5|2935.5|2935|8493
1636711500000|2021-11-12 10:05:00|2942.5|2941|2942.5|2942|2944|2943.5|2941|2940.5|7365
1636711800000|2021-11-12 10:10:00|2942|2941.5|2941.5|2941|2942.5|2941.5|2940.5|2940|7812
1636712100000|2021-11-12 10:15:00|2941|2940.5|2940.5|2939.5|2941|2940.5|2939|2938.5|8892
1636712400000|2021-11-12 10:20:00|2940|2939|2940|2939.5|2941|2940|2938|2937|8333
1636712700000|2021-11-12 10:25:00|2940.5|2940|2941.5|2941|2942|2941.5|2939.5|2939|12054
1636713000000|2021-11-12 10:30:00|2942|2941.5|2937.5|2936.5|2942|2941.5|2936.5|2935.5|12291
1636713300000|2021-11-12 10:35:00|2937|2937|2935.5|2934.5|2939|2938.5|2935|2934|7931
1636713600000|2021-11-12 10:40:00|2935|2934|2931.5|2930.5|2936.5|2935.5|2931|2930|10470
1636713900000|2021-11-12 10:45:00|2932|2931|2929.5|2929|2932.5|2931.5|2927|2926|18662
1636714200000|2021-11-12 10:50:00|2930|2929.5|2939.5|2938.5|2940|2939.5|2930|2929.5|11843
1636714500000|2021-11-12 10:55:00|2940|2939|2940|2939.5|2942|2941.5|2938.5|2938|16722
1636714800000|2021-11-12 11:00:00|2940.5|2939|2940|2939.5|2941|2940.5|2937.5|2936.5|7043
1636715100000|2021-11-12 11:05:00|2940.5|2939|2939.5|2938.5|2941|2940|2938.5|2937.5|6128
1636715400000|2021-11-12 11:10:00|2940|2939|2940|2939|2943|2942|2939|2938|7312
1636715700000|2021-11-12 11:15:00|2939.5|2939.5|2939.5|2939|2941.5|2940.5|2938.5|2937.5|7883
1636716000000|2021-11-12 11:20:00|2940|2938.5|2943|2942|2943.5|2942.5|2939|2938.5|3449
1636716300000|2021-11-12 11:25:00|2942.5|2942.5|2941.5|2940.5|2943.5|2942.5|2940.5|2940|9280
1636716600000|2021-11-12 11:30:00|2942|2941|2940.5|2940|2943.5|2943|2940.5|2940|4685
1636716900000|2021-11-12 11:35:00|2941|2940.5|2939|2938|2942|2941|2938|2937.5|3698
1636717200000|2021-11-12 11:40:00|2938.5|2938.5|2938.5|2938|2940.5|2940|2938.5|2937.5|4374
1636717500000|2021-11-12 11:45:00|2938|2937.5|2939.5|2938.5|2940.5|2939.5|2936.5|2936|3479
1636717800000|2021-11-12 11:50:00|2939|2939|2939.5|2938.5|2940|2939.5|2937|2936|10492
1636718100000|2021-11-12 11:55:00|2939|2938|2940.5|2940|2942|2941.5|2939|2938|4539
1636718400000|2021-11-12 12:00:00|2941|2939.5|2938.5|2937.5|2941|2940|2938|2937|7799
1636718700000|2021-11-12 12:05:00|2938|2937|2936|2935|2939|2938.5|2935|2934|7601
1636719000000|2021-11-12 12:10:00|2935.5|2935.5|2935|2934.5|2938.5|2937.5|2934.5|2933.5|17452
1636719300000|2021-11-12 12:15:00|2934.5|2934|2932.5|2932|2935|2934|2932|2931.5|4404
1636719600000|2021-11-12 12:20:00|2932|2931.5|2933.5|2933|2935.5|2935|2932|2931|13970
1636719900000|2021-11-12 12:25:00|2933|2932.5|2935|2934.5|2935.5|2935|2933|2932.5|6659
1636720200000|2021-11-12 12:30:00|2934.5|2934|2930.5|2929.5|2934.5|2934|2929.5|2928.5|19975
1636720500000|2021-11-12 12:35:00|2931|2930|2935|2934|2935|2934|2930.5|2930|9196
1636720800000|2021-11-12 12:40:00|2934.5|2934.5|2939|2938.5|2939.5|2938.5|2934|2933.5|11777
1636721100000|2021-11-12 12:45:00|2938.5|2938|2932.5|2931.5|2939|2938.5|2931.5|2930.5|17310
1636721400000|2021-11-12 12:50:00|2932|2932|2929.5|2929|2933|2932.5|2929.5|2928.5|8040
1636721700000|2021-11-12 12:55:00|2929|2928.5|2932.5|2932|2932.5|2932|2929|2928|14844
1636722000000|2021-11-12 13:00:00|2932|2931.5|2933|2932|2934.5|2933.5|2931.5|2931|8429
1636722300000|2021-11-12 13:05:00|2932.5|2931.5|2929.5|2929|2932.5|2931.5|2928.5|2927.5|9882
1636722600000|2021-11-12 13:10:00|2930|2929.5|2927|2926.5|2930|2929.5|2926|2925.5|20314
1636722900000|2021-11-12 13:15:00|2926.5|2926|2931|2930.5|2931|2930.5|2926.5|2926|8243
1636723200000|2021-11-12 13:20:00|2930.5|2930|2932.5|2931.5|2933|2932|2929.5|2928.5|8784
1636723500000|2021-11-12 13:25:00|2932|2931|2931.5|2931|2933.5|2933|2930.5|2930|10447
1636723800000|2021-11-12 13:30:00|2932|2931.5|2932|2931.5|2933.5|2933|2932|2931.5|11610
1636724100000|2021-11-12 13:35:00|2932.5|2932|2933|2932|2933.5|2933|2929|2928.5|14641
1636724400000|2021-11-12 13:40:00|2933.5|2932.5|2934.5|2934|2935|2934.5|2933|2932|11321
1636724700000|2021-11-12 13:45:00|2935|2934.5|2936.5|2936|2936.5|2936|2934|2933.5|13841
1636725000000|2021-11-12 13:50:00|2937|2936.5|2935.5|2935|2937.5|2937|2935|2934.5|3852
1636725300000|2021-11-12 13:55:00|2936|2935.5|2936|2935.5|2937|2936.5|2935|2934.5|10008
1636725600000|2021-11-12 14:00:00|2935.5|2935|2933|2932|2936.5|2936|2932.5|2931.5|11672
1636725900000|2021-11-12 14:05:00|2932.5|2932.5|2936|2935.5|2937.5|2937|2932.5|2932.5|14617
1636726200000|2021-11-12 14:10:00|2935.5|2935|2932.5|2932|2936|2935.5|2932.5|2931.5|12529
1636726500000|2021-11-12 14:15:00|2933|2931.5|2931.5|2930.5|2933|2932|2931|2930|8521
1636726800000|2021-11-12 14:20:00|2931|2930|2928.5|2928|2931|2930.5|2928|2927.5|10131
1636727100000|2021-11-12 14:25:00|2929|2928.5|2926|2925.5|2929.5|2929|2925.5|2925|13672
1636727400000|2021-11-12 14:30:00|2925.5|2925|2930|2929.5|2931|2930.5|2921.5|2921|35910
1636727700000|2021-11-12 14:35:00|2929.5|2929|2931|2930|2933|2932.5|2928|2927|15744
1636728000000|2021-11-12 14:40:00|2930.5|2929.5|2930|2929|2932.5|2932|2929|2928.5|17246
1636728300000|2021-11-12 14:45:00|2929.5|2929.5|2928|2927|2930.5|2929.5|2927|2926|26105
1636728600000|2021-11-12 14:50:00|2928.5|2927.5|2930.5|2929.5|2932|2931.5|2928|2927.5|10756
1636728900000|2021-11-12 14:55:00|2931|2930|2928.5|2928|2932.5|2932|2928|2927.5|14117
1636729200000|2021-11-12 15:00:00|2928|2927.5|2923|2922|2929|2928|2922.5|2921.5|18564
1636729500000|2021-11-12 15:05:00|2922.5|2921.5|2924.5|2923.5|2924.5|2924|2918|2917|25825
1636729800000|2021-11-12 15:10:00|2924|2923|2925.5|2925|2926.5|2926|2922.5|2921.5|17910
1636730100000|2021-11-12 15:15:00|2926|2925.5|2923|2922|2928.5|2927.5|2922|2921.5|15065
1636730400000|2021-11-12 15:20:00|2922.5|2922.5|2922.5|2921.5|2925.5|2924.5|2921.5|2921|20576
1636730700000|2021-11-12 15:25:00|2922|2922|2925|2924|2925|2924|2920.5|2920|16325
1636731000000|2021-11-12 15:30:00|2924.5|2924.5|2929|2928|2930|2929.5|2924|2923|32113
1636731300000|2021-11-12 15:35:00|2929.5|2928.5|2924.5|2923.5|2930.5|2930|2923.5|2923|18936
1636731600000|2021-11-12 15:40:00|2924|2923|2922.5|2921.5|2924.5|2923.5|2921|2920.5|19296
1636731900000|2021-11-12 15:45:00|2922|2921|2924|2923|2925.5|2925|2922|2921|16482
1636732200000|2021-11-12 15:50:00|2924.5|2923.5|2922|2921.5|2925.5|2925|2920.5|2920|22143
1636732500000|2021-11-12 15:55:00|2922.5|2921|2923|2922|2923.5|2923|2921|2920.5|18142
1636732800000|2021-11-12 16:00:00|2923.5|2922.5|2926.5|2925.5|2927|2926.5|2923|2922|17917
1636733100000|2021-11-12 16:05:00|2927|2926|2926|2925|2927.5|2927|2925.5|2925|16841
1636733400000|2021-11-12 16:10:00|2926.5|2925.5|2925.5|2925|2927|2926|2924.5|2924|18294
1636733700000|2021-11-12 16:15:00|2925|2924.5|2927|2926.5|2927|2926.5|2925|2924.5|21427
1636734000000|2021-11-12 16:20:00|2927.5|2927|2929|2928.5|2929|2928.5|2927|2926.5|30083
1636734300000|2021-11-12 16:25:00|2928.5|2928|2930|2928.5|2932|2931|2928|2927.5|31677
1636963200000|2021-11-15 08:00:00|2912|2908|2925|2923|2925|2923|2907.5|2904|76755
1636963500000|2021-11-15 08:05:00|2924.5|2922|2937|2935|2937|2935|2917|2915|15459
1636963800000|2021-11-15 08:10:00|2935.5|2935.5|2950|2948.5|2950|2949|2933.5|2932|28412
1636964100000|2021-11-15 08:15:00|2949.5|2949|2937.5|2936.5|2950|2949.5|2935.5|2934.5|13935
1636964400000|2021-11-15 08:20:00|2938|2937|2944.5|2942.5|2945|2942.5|2937|2935.5|6781
1636964700000|2021-11-15 08:25:00|2945|2943|2945.5|2944.5|2948|2946.5|2942.5|2941.5|9991
1636965000000|2021-11-15 08:30:00|2946|2945|2956|2955|2956.5|2955|2945.5|2944|11163
1636965300000|2021-11-15 08:35:00|2957.5|2954|2955.5|2954|2959|2958|2953.5|2952.5|22823
1636965600000|2021-11-15 08:40:00|2955|2953.5|2958|2957|2958.5|2957|2950.5|2950|10960
1636965900000|2021-11-15 08:45:00|2957.5|2956.5|2952.5|2951.5|2959.5|2959|2952.5|2951|21060
1636966200000|2021-11-15 08:50:00|2953|2952|2955.5|2954.5|2957.5|2956.5|2952|2951|7214
1636966500000|2021-11-15 08:55:00|2955|2954|2959.5|2959|2960|2959|2954.5|2953.5|10388
1636966800000|2021-11-15 09:00:00|2960|2958.5|2957|2956.5|2962|2961.5|2956|2955.5|28302
1636967100000|2021-11-15 09:05:00|2957.5|2957.5|2959|2958.5|2961|2960.5|2957.5|2956.5|24680
1636967400000|2021-11-15 09:10:00|2959.5|2959|2958.5|2957.5|2961|2960.5|2957|2956|8185
1636967700000|2021-11-15 09:15:00|2959|2958|2963|2962.5|2963|2962.5|2956.5|2956|22756
1636968000000|2021-11-15 09:20:00|2963.5|2963|2972.5|2971|2972.5|2971.5|2963.5|2962.5|21812
1636968300000|2021-11-15 09:25:00|2972|2971.5|2965|2964|2973|2972|2964|2963.5|44288
1636968600000|2021-11-15 09:30:00|2964.5|2964.5|2968|2967|2968.5|2967.5|2961.5|2961|13332
1636968900000|2021-11-15 09:35:00|2968.5|2967.5|2965|2964.5|2971|2970.5|2965|2964.5|17878
1636969200000|2021-11-15 09:40:00|2965.5|2965|2966.5|2965.5|2969.5|2969|2965.5|2964.5|6172
1636969500000|2021-11-15 09:45:00|2966|2966|2966.5|2965.5|2968.5|2967.5|2965|2964|4571
1636969800000|2021-11-15 09:50:00|2966|2966|2970.5|2970|2971|2970.5|2965.5|2965|5856
1636970100000|2021-11-15 09:55:00|2971|2970.5|2970|2969|2971.5|2971|2968|2967.5|11905
1636970400000|2021-11-15 10:00:00|2970.5|2969.5|2968|2967|2974|2973|2967|2966.5|27054
1636970700000|2021-11-15 10:05:00|2967.5|2966.5|2965|2964.5|2970.5|2969.5|2965|2964|18329
1636971000000|2021-11-15 10:10:00|2965.5|2965|2970.5|2969.5|2971|2970|2965.5|2965|9900
1636971300000|2021-11-15 10:15:00|2970|2970|2971.5|2971|2971.5|2971|2969.5|2969|7783
1636971600000|2021-11-15 10:20:00|2971|2970.5|2971.5|2970.5|2973|2972|2970|2969.5|10105
1636971900000|2021-11-15 10:25:00|2972|2971|2967.5|2966.5|2972|2971.5|2967|2966|9336
1636972200000|2021-11-15 10:30:00|2967|2967|2964|2963|2967.5|2967|2962.5|2961.5|30365
1636972500000|2021-11-15 10:35:00|2964.5|2963|2967|2966|2968.5|2967|2963|2962|2953
1636972800000|2021-11-15 10:40:00|2966.5|2965.5|2966|2965|2969|2968|2964.5|2963|943
1636973100000|2021-11-15 10:45:00|2965.5|2964.5|2966.5|2965|2968.5|2967|2964|2963|2593
1636973400000|2021-11-15 10:50:00|2967|2966|2968.5|2967.5|2971|2970.5|2966.5|2965.5|12337
1636973700000|2021-11-15 10:55:00|2968|2967|2967|2966.5|2968.5|2967.5|2965.5|2965|3121
1636974000000|2021-11-15 11:00:00|2966.5|2966|2965|2964|2969|2968.5|2963.5|2962.5|18610
1636974300000|2021-11-15 11:05:00|2965.5|2964.5|2964|2963.5|2966.5|2966|2963|2962.5|7857
1636974600000|2021-11-15 11:10:00|2964.5|2964|2962.5|2962|2966.5|2966|2962.5|2961.5|7066
1636974900000|2021-11-15 11:15:00|2962|2961.5|2982.5|2980.5|2984|2983|2961.5|2960.5|69805
1636975200000|2021-11-15 11:20:00|2982|2981|2997|2995.5|3005.5|3004.5|2980|2979|199346
1636975500000|2021-11-15 11:25:00|2996.5|2995|2979.5|2978.5|3000|2999|2979|2977.5|123725
1636975800000|2021-11-15 11:30:00|2980|2978|2975.5|2974|2981|2979.5|2972.5|2972|39747
1636976100000|2021-11-15 11:35:00|2976|2974.5|2985.5|2985|2985.5|2985|2975.5|2974.5|59996
1636976400000|2021-11-15 11:40:00|2986|2984.5|2986.5|2985.5|2992.5|2992|2985.5|2984.5|36195
1636976700000|2021-11-15 11:45:00|2987|2986|2986|2985|2990|2989.5|2986|2985|19196
1636977000000|2021-11-15 11:50:00|2985.5|2984.5|2989|2988|2992|2991|2984.5|2983|9284
1636977300000|2021-11-15 11:55:00|2989.5|2987.5|2985|2983.5|2989.5|2987.5|2984|2983|9662
1636977600000|2021-11-15 12:00:00|2985.5|2984.5|2983.5|2982.5|2986.5|2985.5|2980.5|2980|6434
1636977900000|2021-11-15 12:05:00|2984|2983|2983|2982|2984|2983|2980|2979|19254
1636978200000|2021-11-15 12:10:00|2983.5|2982.5|2990|2989|2990|2989.5|2983.5|2982.5|6863
1636978500000|2021-11-15 12:15:00|2989.5|2988.5|2990|2989.5|2991|2990.5|2988.5|2988|4533
1636978800000|2021-11-15 12:20:00|2990.5|2989|2990.5|2990|2990.5|2990|2988|2987.5|8459
1636979100000|2021-11-15 12:25:00|2990|2989.5|2991|2990|2991.5|2991|2988|2987.5|7862
1636979400000|2021-11-15 12:30:00|2990.5|2990.5|2994|2993|2994|2993|2990.5|2989|10815
1636979700000|2021-11-15 12:35:00|2993.5|2992.5|2988.5|2987.5|2994|2993.5|2988|2987|8209
1636980000000|2021-11-15 12:40:00|2989|2988|2988.5|2988|2989.5|2989|2986|2985|7855
1636980300000|2021-11-15 12:45:00|2989|2988.5|2987.5|2987|2989.5|2989|2986|2985.5|10189
1636980600000|2021-11-15 12:50:00|2987|2986.5|2987.5|2987|2989|2988.5|2985.5|2985|10557
1636980900000|2021-11-15 12:55:00|2987|2986.5|2988|2987|2988|2987|2983.5|2982.5|6736
1636981200000|2021-11-15 13:00:00|2987.5|2986.5|2987.5|2986.5|2989|2988|2986|2985.5|3277
1636981500000|2021-11-15 13:05:00|2987|2986|2988|2987.5|2989|2988|2986.5|2985.5|4407
1636981800000|2021-11-15 13:10:00|2987.5|2987|2983|2982|2988|2987|2982|2981|8772
1636982100000|2021-11-15 13:15:00|2983.5|2982.5|2983|2982.5|2984|2983.5|2981|2980|11774
1636982400000|2021-11-15 13:20:00|2983.5|2982|2979.5|2978.5|2983.5|2982.5|2979|2978.5|12578
1636982700000|2021-11-15 13:25:00|2980|2979|2980.5|2979.5|2982.5|2982|2980|2979|10281
1636983000000|2021-11-15 13:30:00|2981|2980|2985|2984|2985|2984|2980.5|2979.5|8629
1636983300000|2021-11-15 13:35:00|2984.5|2983.5|2984|2983|2986.5|2985.5|2983|2982.5|10648
1636983600000|2021-11-15 13:40:00|2984.5|2983.5|2985.5|2985|2986.5|2986|2984.5|2983.5|6913
1636983900000|2021-11-15 13:45:00|2985|2984.5|2989.5|2988.5|2990|2989|2985|2984.5|13162
1636984200000|2021-11-15 13:50:00|2990|2989|2985.5|2984|2990.5|2989.5|2985|2984|16588
1636984500000|2021-11-15 13:55:00|2986|2984.5|2982.5|2981.5|2986|2985|2982|2981.5|6595
1636984800000|2021-11-15 14:00:00|2983|2982|2984|2983.5|2985|2984|2982|2981|4107
1636985100000|2021-11-15 14:05:00|2984.5|2984|2985|2984|2985.5|2985|2983|2982.5|6283
1636985400000|2021-11-15 14:10:00|2984.5|2983.5|2985|2984|2985.5|2985|2982|2981.5|5977
1636985700000|2021-11-15 14:15:00|2985.5|2984.5|2985|2984|2986|2985|2982.5|2982|7129
1636986000000|2021-11-15 14:20:00|2985.5|2984.5|2985.5|2984.5|2985.5|2985|2983|2982.5|5308
1636986300000|2021-11-15 14:25:00|2986|2985|2984.5|2984|2986|2985.5|2983|2982.5|5956
1636986600000|2021-11-15 14:30:00|2985|2984.5|2983.5|2982.5|2988|2987|2981.5|2981|16295
1636986900000|2021-11-15 14:35:00|2983|2982|2981|2980|2984.5|2983.5|2978.5|2978|23693
1636987200000|2021-11-15 14:40:00|2981.5|2980.5|2980|2979|2984|2983|2976.5|2976|17564
1636987500000|2021-11-15 14:45:00|2979.5|2978.5|2976.5|2975.5|2980|2979.5|2975|2974|7764
1636987800000|2021-11-15 14:50:00|2977|2976|2977.5|2976.5|2978.5|2977.5|2971.5|2970.5|35254
1636988100000|2021-11-15 14:55:00|2977|2976|2982.5|2981.5|2983|2982|2977|2976|16404
1636988400000|2021-11-15 15:00:00|2982|2981|2979|2978|2982|2981|2976.5|2975.5|10870
1636988700000|2021-11-15 15:05:00|2978.5|2978.5|2979|2978|2981|2980.5|2975.5|2975|14096
1636989000000|2021-11-15 15:10:00|2978.5|2977.5|2977|2976.5|2978.5|2978|2974.5|2973.5|6792
1636989300000|2021-11-15 15:15:00|2976.5|2976|2980|2979|2981|2980|2975|2974.5|10033
1636989600000|2021-11-15 15:20:00|2979.5|2978.5|2977.5|2976.5|2981.5|2980.5|2977|2976.5|14288
1636989900000|2021-11-15 15:25:00|2977|2977|2978|2977|2979.5|2979|2977|2976|8133
1636990200000|2021-11-15 15:30:00|2977.5|2977.5|2979.5|2978.5|2980|2979|2976.5|2976|7431
1636990500000|2021-11-15 15:35:00|2979|2978|2976|2975.5|2979.5|2978.5|2975.5|2974.5|5744
1636990800000|2021-11-15 15:40:00|2976.5|2976|2978.5|2977.5|2979|2978.5|2976|2975|8531
1636991100000|2021-11-15 15:45:00|2978|2977|2979.5|2979|2980|2979.5|2975.5|2975|14411
1636991400000|2021-11-15 15:50:00|2979|2978.5|2980|2979.5|2980|2979.5|2978.5|2977.5|7022
1636991700000|2021-11-15 15:55:00|2979.5|2979|2978|2977.5|2981.5|2981|2977.5|2976.5|8840
1636992000000|2021-11-15 16:00:00|2978.5|2978|2976.5|2975.5|2981|2980|2976|2975.5|14945
1636992300000|2021-11-15 16:05:00|2977|2976|2979.5|2978.5|2980|2979.5|2976|2975|14185
1636992600000|2021-11-15 16:10:00|2979|2979|2978.5|2977.5|2981.5|2981|2978|2977|11315
1636992900000|2021-11-15 16:15:00|2978|2977|2981|2980|2982.5|2982|2976|2975.5|18916
1636993200000|2021-11-15 16:20:00|2980.5|2979.5|2980.5|2980|2982|2981.5|2978.5|2978|38434
1636993500000|2021-11-15 16:25:00|2980|2979.5|2978|2977|2980|2979.5|2975|2974.5|37999
1637049600000|2021-11-16 08:00:00|2997|2990.5|2998.5|2995.5|3005|3003|2996|2990.5|47890
1637049900000|2021-11-16 08:05:00|2998|2995|2998|2996|3005|3003.5|2995.5|2993.5|13041
1637050200000|2021-11-16 08:10:00|2998.5|2996.5|2993|2992|3000|2999.5|2992|2990.5|18816
1637050500000|2021-11-16 08:15:00|2992.5|2991.5|2999.5|2998|3000|2999|2990|2988.5|9824
1637050800000|2021-11-16 08:20:00|2999|2997|2991|2989.5|3002|3000.5|2989.5|2988|23989
1637051100000|2021-11-16 08:25:00|2991.5|2990|2997|2996|2999|2997|2988|2987.5|9060
1637051400000|2021-11-16 08:30:00|2996.5|2995.5|2999.5|2998.5|3001.5|3000.5|2994.5|2993.5|18581
1637051700000|2021-11-16 08:35:00|3000|2999|3000|2998.5|3001|3000.5|2995.5|2994.5|11542
1637052000000|2021-11-16 08:40:00|3000.5|2999|2998.5|2998|3008|3007.5|2998.5|2998|30862
1637052300000|2021-11-16 08:45:00|2999|2997.5|2994.5|2993|3001.5|3000.5|2993.5|2992.5|15438
1637052600000|2021-11-16 08:50:00|2994|2992.5|2988|2986.5|2994|2993|2987|2986|10826
1637052900000|2021-11-16 08:55:00|2987.5|2984.5|2985|2984|2987.5|2985|2979|2978.5|32984
1637053200000|2021-11-16 09:00:00|2984.5|2983.5|2980.5|2979.5|2986.5|2985.5|2980.5|2979.5|14182
1637053500000|2021-11-16 09:05:00|2980|2979|2982|2981|2983|2982|2978|2977.5|12310
1637053800000|2021-11-16 09:10:00|2981.5|2980.5|2976|2975|2982|2981.5|2976|2975|16819
1637054100000|2021-11-16 09:15:00|2976.5|2975.5|2981.5|2981|2983|2982|2976.5|2975.5|7892
1637054400000|2021-11-16 09:20:00|2982|2980.5|2983|2982|2983.5|2982.5|2980|2979|10318
1637054700000|2021-11-16 09:25:00|2983.5|2982.5|2978.5|2977.5|2987|2986.5|2978|2977|21447
1637055000000|2021-11-16 09:30:00|2979|2978|2982|2981|2982|2981.5|2977.5|2976.5|34785
1637055300000|2021-11-16 09:35:00|2982.5|2981.5|2988.5|2988|2989|2988.5|2981.5|2981|14475
1637055600000|2021-11-16 09:40:00|2989|2988.5|2985.5|2984.5|2991|2990.5|2985.5|2984.5|9559
1637055900000|2021-11-16 09:45:00|2985|2985|2989.5|2988.5|2990|2989|2983|2982.5|5623
1637056200000|2021-11-16 09:50:00|2989|2988|2985.5|2984.5|2990.5|2989.5|2984|2983|9487
1637056500000|2021-11-16 09:55:00|2985|2985|2988.5|2987.5|2989|2988|2984.5|2984|4892
1637056800000|2021-11-16 10:00:00|2989|2988|2987|2986|2989.5|2988.5|2985.5|2984.5|7027
1637057100000|2021-11-16 10:05:00|2986.5|2985.5|2987|2986|2988.5|2987.5|2985.5|2984.5|6726
1637057400000|2021-11-16 10:10:00|2987.5|2986.5|2984|2983|2987.5|2986.5|2983.5|2982.5|8443
1637057700000|2021-11-16 10:15:00|2983.5|2982.5|2977.5|2977|2984.5|2983.5|2977.5|2977|12649
1637058000000|2021-11-16 10:20:00|2978|2977.5|2975.5|2975|2979.5|2978.5|2975|2974|6878
1637058300000|2021-11-16 10:25:00|2976|2975.5|2980|2979|2980.5|2980|2975.5|2975.5|4315
1637058600000|2021-11-16 10:30:00|2980.5|2979.5|2980|2979|2982|2981|2979.5|2979|5235
1637058900000|2021-11-16 10:35:00|2979.5|2979.5|2975.5|2975|2980.5|2979.5|2975.5|2975|6328
1637059200000|2021-11-16 10:40:00|2975|2974.5|2973.5|2972.5|2976|2975|2973|2972.5|5134
1637059500000|2021-11-16 10:45:00|2974|2973|2974.5|2973.5|2975|2974.5|2973|2972|10148
1637059800000|2021-11-16 10:50:00|2973.5|2973|2968|2967.5|2973.5|2973.5|2968|2967|11728
1637060100000|2021-11-16 10:55:00|2968.5|2968|2969.5|2969|2970|2969.5|2968|2968|7192
1637060400000|2021-11-16 11:00:00|2970|2969.5|2971.5|2970.5|2975.5|2975|2970|2969.5|6123
1637060700000|2021-11-16 11:05:00|2972|2971|2973.5|2972.5|2974|2973.5|2971|2970.5|5481
1637061000000|2021-11-16 11:10:00|2973|2972|2972|2971|2973.5|2972.5|2969.5|2968|5229
1637061300000|2021-11-16 11:15:00|2972.5|2971.5|2971|2970|2974|2973|2970.5|2970|9915
1637061600000|2021-11-16 11:20:00|2970.5|2970.5|2972|2971.5|2972.5|2972|2969.5|2969|6622
1637061900000|2021-11-16 11:25:00|2971.5|2971|2971|2970|2974|2973|2969|2968.5|11224
1637062200000|2021-11-16 11:30:00|2971.5|2970.5|2971.5|2971|2971.5|2971|2969|2967.5|3510
1637062500000|2021-11-16 11:35:00|2972|2970.5|2969|2968|2975|2974.5|2969|2968|18192
1637062800000|2021-11-16 11:40:00|2969.5|2968.5|2970|2968.5|2971|2970.5|2968.5|2968|5101
1637063100000|2021-11-16 11:45:00|2971|2969|2970.5|2969.5|2976|2975|2970|2969|15067
1637063400000|2021-11-16 11:50:00|2970|2969|2971|2970|2971.5|2970.5|2969|2968.5|5528
1637063700000|2021-11-16 11:55:00|2970.5|2970.5|2969.5|2969|2972.5|2971.5|2969|2968.5|3765
1637064000000|2021-11-16 12:00:00|2969|2968.5|2972|2971|2973.5|2972.5|2968.5|2968|10449
1637064300000|2021-11-16 12:05:00|2971.5|2970.5|2972|2971|2973|2972|2970|2969|5018
1637064600000|2021-11-16 12:10:00|2972.5|2971.5|2970.5|2969.5|2972.5|2972|2968.5|2967.5|6946
1637064900000|2021-11-16 12:15:00|2971.5|2970|2971|2970|2972.5|2971.5|2969|2968.5|5202
1637065200000|2021-11-16 12:20:00|2970.5|2969.5|2968|2967.5|2970.5|2969.5|2968|2967.5|4608
1637065500000|2021-11-16 12:25:00|2968.5|2968|2969|2968|2969.5|2969|2966.5|2966|6948
1637065800000|2021-11-16 12:30:00|2968.5|2967.5|2968|2967.5|2968.5|2968|2966.5|2966|7172
1637066100000|2021-11-16 12:35:00|2968.5|2968|2963.5|2963|2968.5|2968|2963|2962.5|8621
1637066400000|2021-11-16 12:40:00|2963|2962.5|2963|2962|2963.5|2963|2962|2961.5|3464
1637066700000|2021-11-16 12:45:00|2962.5|2962.5|2961.5|2960.5|2964.5|2964|2961|2960.5|8851
1637067000000|2021-11-16 12:50:00|2961|2961|2962|2961.5|2962|2961.5|2958.5|2958|16787
1637067300000|2021-11-16 12:55:00|2961.5|2961|2960|2959|2963|2962|2959.5|2959|13813
1637067600000|2021-11-16 13:00:00|2960.5|2959.5|2965.5|2964.5|2965.5|2965|2959.5|2959|13386
1637067900000|2021-11-16 13:05:00|2965|2964|2965|2964|2965.5|2964.5|2962|2961.5|12851
1637068200000|2021-11-16 13:10:00|2964.5|2963.5|2964.5|2963.5|2966|2965.5|2963.5|2963|11018
1637068500000|2021-11-16 13:15:00|2964|2964|2965.5|2965|2966.5|2966|2964|2963.5|6411
1637068800000|2021-11-16 13:20:00|2965|2964.5|2965|2964.5|2966|2965.5|2962|2961.5|10115
1637069100000|2021-11-16 13:25:00|2965.5|2965|2970|2968.5|2970|2969.5|2965|2964.5|13222
1637069400000|2021-11-16 13:30:00|2969.5|2969|2974.5|2974|2976.5|2976|2969.5|2968.5|24992
1637069700000|2021-11-16 13:35:00|2974|2973.5|2972|2971|2975.5|2974.5|2972|2971|7753
1637070000000|2021-11-16 13:40:00|2971.5|2970.5|2970|2969.5|2975.5|2974.5|2969.5|2969|12556
1637070300000|2021-11-16 13:45:00|2970.5|2969|2979|2978|2982|2980.5|2970|2969|51605
1637070600000|2021-11-16 13:50:00|2979.5|2978.5|2979.5|2978.5|2981.5|2981|2979|2977.5|8960
1637070900000|2021-11-16 13:55:00|2980|2979|2981|2979.5|2981|2980|2977.5|2977|12292
1637071200000|2021-11-16 14:00:00|2980.5|2979|2981|2980|2981.5|2980.5|2978|2977.5|3479
1637071500000|2021-11-16 14:05:00|2981.5|2980.5|2981.5|2980.5|2982.5|2981.5|2980|2979|6268
1637071800000|2021-11-16 14:10:00|2981|2981|2979.5|2979|2982|2981|2978.5|2977.5|4151
1637072100000|2021-11-16 14:15:00|2980|2978.5|2979|2978|2980.5|2980|2977.5|2976|8471
1637072400000|2021-11-16 14:20:00|2979.5|2978.5|2978.5|2978|2980.5|2979.5|2976|2975|5222
1637072700000|2021-11-16 14:25:00|2978|2977.5|2977.5|2977|2979.5|2978.5|2975|2974|3198
1637073000000|2021-11-16 14:30:00|2978|2977.5|2975.5|2974.5|2981.5|2980.5|2975|2974|12480
1637073300000|2021-11-16 14:35:00|2975|2974|2969.5|2968.5|2976|2975|2969|2968|12885
1637073600000|2021-11-16 14:40:00|2969|2968|2968|2967.5|2970.5|2969.5|2965.5|2964.5|10828
1637073900000|2021-11-16 14:45:00|2968.5|2968|2975|2974.5|2976.5|2975.5|2968.5|2967.5|11837
1637074200000|2021-11-16 14:50:00|2975.5|2974|2976.5|2975.5|2977|2976.5|2972|2971|9518
1637074500000|2021-11-16 14:55:00|2977|2976|2976.5|2975.5|2977.5|2977|2976|2975|7695
1637074800000|2021-11-16 15:00:00|2977|2976|2981|2979.5|2982|2981|2976|2974.5|11260
1637075100000|2021-11-16 15:05:00|2980.5|2979|2971|2970|2980.5|2979.5|2971|2970|5927
1637075400000|2021-11-16 15:10:00|2971.5|2970.5|2975|2974.5|2975|2974.5|2970|2969|9411
1637075700000|2021-11-16 15:15:00|2975.5|2974|2971.5|2971|2976|2975|2971|2970|11960
1637076000000|2021-11-16 15:20:00|2971|2970.5|2969|2968|2971.5|2970.5|2967|2966.5|19598
1637076300000|2021-11-16 15:25:00|2968.5|2967.5|2971.5|2971|2972.5|2972|2968|2967|8241
1637076600000|2021-11-16 15:30:00|2972|2971.5|2975|2974.5|2975|2974.5|2971.5|2970.5|7790
1637076900000|2021-11-16 15:35:00|2975.5|2975|2976|2975|2977.5|2977|2973.5|2973|13178
1637077200000|2021-11-16 15:40:00|2976.5|2975.5|2972.5|2972|2978|2977|2972|2971|5712
1637077500000|2021-11-16 15:45:00|2972|2971.5|2975.5|2974.5|2976|2975|2972|2971|12074
1637077800000|2021-11-16 15:50:00|2975|2974|2971.5|2970.5|2975.5|2974.5|2971|2970|12276
1637078100000|2021-11-16 15:55:00|2971|2970|2970.5|2969.5|2973|2972|2969.5|2969|10919
1637078400000|2021-11-16 16:00:00|2970|2970|2973|2972|2973.5|2972.5|2969.5|2969|11828
1637078700000|2021-11-16 16:05:00|2973.5|2972.5|2976.5|2976|2977|2976|2972.5|2972|14114
1637079000000|2021-11-16 16:10:00|2977|2975.5|2978.5|2977.5|2978.5|2978|2976|2975|5661
1637079300000|2021-11-16 16:15:00|2978|2977|2978.5|2978|2979|2978.5|2975|2973.5|19217
1637079600000|2021-11-16 16:20:00|2978|2977.5|2976|2975.5|2979.5|2978.5|2976|2975.5|6691
1637079900000|2021-11-16 16:25:00|2975.5|2975|2973.5|2972.5|2975.5|2975|2972.5|2971.5|18577
1637136000000|2021-11-17 08:00:00|2975|2973.5|2986.5|2984.5|2989|2986|2974.5|2971.5|41365
1637136300000|2021-11-17 08:05:00|2986|2984|2989.5|2987.5|2995|2992.5|2984|2981.5|20523
1637136600000|2021-11-17 08:10:00|2990|2988|2983|2981.5|2992|2991|2981.5|2980|15439
1637136900000|2021-11-17 08:15:00|2983.5|2982|2981|2979.5|2986.5|2984.5|2979.5|2978.5|14339
1637137200000|2021-11-17 08:20:00|2980.5|2980|2984|2982.5|2985|2983|2978.5|2977|9730
1637137500000|2021-11-17 08:25:00|2985|2983|2981.5|2980.5|2985.5|2984.5|2978.5|2977.5|13290
1637137800000|2021-11-17 08:30:00|2982|2981|2981.5|2981|2988.5|2987.5|2981.5|2980|14029
1637138100000|2021-11-17 08:35:00|2982|2981.5|2985|2984|2986|2985|2981.5|2981|14718
1637138400000|2021-11-17 08:40:00|2985.5|2984.5|2990|2988.5|2990|2989.5|2984.5|2983.5|9197
1637138700000|2021-11-17 08:45:00|2990.5|2989.5|2993.5|2993|2994|2993|2987.5|2987|18602
1637139000000|2021-11-17 08:50:00|2994|2993.5|2995.5|2994.5|2998|2997.5|2993.5|2993|17186
1637139300000|2021-11-17 08:55:00|2995|2994|2994.5|2993.5|2998.5|2997.5|2992.5|2992|22527
1637139600000|2021-11-17 09:00:00|2994|2993|2999.5|2999|3000|2999.5|2992.5|2992|15333
1637139900000|2021-11-17 09:05:00|3000|2999.5|2990|2989|3001.5|3000.5|2990|2988.5|26867
1637140200000|2021-11-17 09:10:00|2989.5|2989.5|2993|2992|2993|2992.5|2989|2988|6255
1637140500000|2021-11-17 09:15:00|2992.5|2991.5|2989.5|2989|2992.5|2991.5|2989|2988|9400
1637140800000|2021-11-17 09:20:00|2989|2988.5|2988|2987|2989|2988.5|2985.5|2984.5|6816
1637141100000|2021-11-17 09:25:00|2987.5|2987.5|2988|2987|2990|2989|2986.5|2986|8883
1637141400000|2021-11-17 09:30:00|2988.5|2987.5|2987|2986|2988.5|2987.5|2983|2982.5|9963
1637141700000|2021-11-17 09:35:00|2987.5|2986.5|2990.5|2990|2991.5|2991|2987|2986|15179
1637142000000|2021-11-17 09:40:00|2990|2989.5|2984.5|2983.5|2991|2990.5|2984|2983|7848
1637142300000|2021-11-17 09:45:00|2985|2984|2986.5|2985.5|2987|2986|2983|2982.5|7215
1637142600000|2021-11-17 09:50:00|2987|2985|2982|2981.5|2987|2986|2981|2980.5|7922
1637142900000|2021-11-17 09:55:00|2982.5|2981|2982|2981.5|2983|2982|2979.5|2979|15762
1637143200000|2021-11-17 10:00:00|2982.5|2981|2981|2980.5|2986|2985|2979.5|2978.5|13511
1637143500000|2021-11-17 10:05:00|2980.5|2980|2984.5|2983.5|2984.5|2984|2978.5|2978|14145
1637143800000|2021-11-17 10:10:00|2984|2984|2982|2981|2985.5|2985|2981.5|2980.5|11561
1637144100000|2021-11-17 10:15:00|2981.5|2980.5|2986.5|2986|2987.5|2986.5|2981.5|2980.5|9005
1637144400000|2021-11-17 10:20:00|2986|2985.5|2983|2982|2987|2986|2982.5|2981.5|9558
1637144700000|2021-11-17 10:25:00|2983.5|2982.5|2987.5|2986.5|2988|2987|2983.5|2982.5|6381
1637145000000|2021-11-17 10:30:00|2988|2987|2985|2984|2988|2987|2983.5|2983|10527
1637145300000|2021-11-17 10:35:00|2984.5|2983.5|2986|2985.5|2988|2987|2984.5|2983.5|10214
1637145600000|2021-11-17 10:40:00|2985.5|2985|2987.5|2987|2988.5|2987.5|2985|2984.5|8845
1637145900000|2021-11-17 10:45:00|2988|2987.5|2987.5|2987|2989.5|2988.5|2986.5|2986|13514
1637146200000|2021-11-17 10:50:00|2987|2986.5|2987|2986.5|2989.5|2989|2986|2985.5|9047
1637146500000|2021-11-17 10:55:00|2986.5|2986|2984|2983.5|2986.5|2986|2983|2982|17627
1637146800000|2021-11-17 11:00:00|2983.5|2983|2979|2978|2985.5|2985|2978.5|2977.5|12138
1637147100000|2021-11-17 11:05:00|2978.5|2977.5|2977.5|2976.5|2978.5|2977.5|2975.5|2975|13859
1637147400000|2021-11-17 11:10:00|2977|2977|2980.5|2980|2981|2980.5|2977|2977|8343
1637147700000|2021-11-17 11:15:00|2980|2979.5|2980|2979.5|2982|2981|2979|2978.5|10513
1637148000000|2021-11-17 11:20:00|2980.5|2979|2977.5|2977|2981|2980.5|2977|2976.5|7488
1637148300000|2021-11-17 11:25:00|2978|2977.5|2977.5|2977|2979|2978|2976.5|2976|7626
1637148600000|2021-11-17 11:30:00|2978|2976.5|2978.5|2978|2979.5|2979|2976.5|2976|21618
1637148900000|2021-11-17 11:35:00|2978|2977.5|2979|2978.5|2979.5|2979|2976.5|2976|9256
1637149200000|2021-11-17 11:40:00|2979.5|2979|2978.5|2978|2979.5|2979|2977|2976|7507
1637149500000|2021-11-17 11:45:00|2979|2977.5|2976.5|2976|2979.5|2979|2976|2975.5|6390
1637149800000|2021-11-17 11:50:00|2976|2975.5|2975.5|2975|2977.5|2977|2975.5|2974.5|6855
1637150100000|2021-11-17 11:55:00|2976|2975.5|2977.5|2976.5|2978.5|2977.5|2976|2975.5|12078
1637150400000|2021-11-17 12:00:00|2977|2977|2979.5|2979|2980|2979.5|2976.5|2976|21609
1637150700000|2021-11-17 12:05:00|2979|2978.5|2982.5|2982|2982.5|2982|2978|2977.5|6602
1637151000000|2021-11-17 12:10:00|2982|2981.5|2983.5|2982.5|2983.5|2983|2981|2980.5|5560
1637151300000|2021-11-17 12:15:00|2984|2983.5|2979.5|2979|2985|2984.5|2979.5|2979|7790
1637151600000|2021-11-17 12:20:00|2979|2978.5|2981|2980|2981|2980.5|2978.5|2978|7006
1637151900000|2021-11-17 12:25:00|2980.5|2979.5|2982|2981.5|2982.5|2982|2980|2979.5|3925
1637152200000|2021-11-17 12:30:00|2982.5|2981|2984|2983.5|2986|2985.5|2982.5|2981|10026
1637152500000|2021-11-17 12:35:00|2984.5|2983|2982.5|2982|2985|2984|2982.5|2981.5|7743
1637152800000|2021-11-17 12:40:00|2983|2982.5|2984|2983.5|2984.5|2984|2982|2981.5|5901
1637153100000|2021-11-17 12:45:00|2984.5|2984|2979|2978.5|2984.5|2984|2979|2978|9826
1637153400000|2021-11-17 12:50:00|2978.5|2978|2981|2980.5|2981.5|2981|2978|2977.5|6832
1637153700000|2021-11-17 12:55:00|2981.5|2980|2981|2980.5|2981.5|2981|2980|2979.5|8849
1637154000000|2021-11-17 13:00:00|2981.5|2981|2980|2979.5|2983|2982.5|2980|2979|8548
1637154300000|2021-11-17 13:05:00|2980.5|2980|2986.5|2986|2987|2986|2980.5|2979.5|12180
1637154600000|2021-11-17 13:10:00|2986|2985.5|2985.5|2985|2987.5|2986.5|2984|2983.5|4911
1637154900000|2021-11-17 13:15:00|2986|2985.5|2983.5|2982.5|2987.5|2986.5|2981.5|2981|14717
1637155200000|2021-11-17 13:20:00|2983|2983|2985|2984|2985|2984.5|2982.5|2982|7345
1637155500000|2021-11-17 13:25:00|2984.5|2984.5|2985|2984|2985|2984.5|2983|2982.5|5959
1637155800000|2021-11-17 13:30:00|2984.5|2984.5|2984.5|2983.5|2985.5|2985|2983.5|2983|5808
1637156100000|2021-11-17 13:35:00|2984|2984|2985.5|2984.5|2986.5|2986|2983.5|2983|5878
1637156400000|2021-11-17 13:40:00|2985|2985|2982.5|2982|2985.5|2985|2982|2981|9357
1637156700000|2021-11-17 13:45:00|2982|2981.5|2982.5|2982|2982.5|2982|2980|2979.5|26617
1637157000000|2021-11-17 13:50:00|2982|2981.5|2983.5|2982.5|2984.5|2983.5|2980|2979.5|14195
1637157300000|2021-11-17 13:55:00|2983|2983|2984|2983|2985|2984.5|2982.5|2982|6619
1637157600000|2021-11-17 14:00:00|2983.5|2983.5|2985|2984.5|2985.5|2985|2983|2982.5|8703
1637157900000|2021-11-17 14:05:00|2984.5|2984|2983|2982|2985.5|2985|2982|2981.5|18021
1637158200000|2021-11-17 14:10:00|2983.5|2982.5|2983.5|2983|2984|2983.5|2982.5|2982|6417
1637158500000|2021-11-17 14:15:00|2984|2983.5|2981.5|2981|2984|2983.5|2981|2980.5|6930
1637158800000|2021-11-17 14:20:00|2982|2981.5|2984.5|2983.5|2985|2984|2981.5|2980.5|7606
1637159100000|2021-11-17 14:25:00|2984|2984|2984|2983|2985.5|2984.5|2981.5|2980.5|8885
1637159400000|2021-11-17 14:30:00|2983.5|2983.5|2979.5|2979|2987.5|2986.5|2979|2978|26289
1637159700000|2021-11-17 14:35:00|2980|2979.5|2979.5|2979|2980|2979.5|2974|2973|17941
1637160000000|2021-11-17 14:40:00|2980|2978.5|2981.5|2980.5|2984|2983|2978|2977|12814
1637160300000|2021-11-17 14:45:00|2981|2980|2982|2981|2985.5|2985|2980.5|2980|25739
1637160600000|2021-11-17 14:50:00|2981.5|2980.5|2979.5|2978.5|2984.5|2983.5|2978.5|2978|10196
1637160900000|2021-11-17 14:55:00|2979|2978|2979.5|2978.5|2980|2979|2976.5|2976|9466
1637161200000|2021-11-17 15:00:00|2979|2979|2984|2983.5|2984|2983.5|2977|2976|12158
1637161500000|2021-11-17 15:05:00|2984.5|2983|2980|2979|2984.5|2983|2976|2975.5|25184
1637161800000|2021-11-17 15:10:00|2979.5|2979.5|2976|2975|2981|2980|2974.5|2973.5|45756
1637162100000|2021-11-17 15:15:00|2976.5|2975.5|2978|2977.5|2979.5|2979|2974.5|2974|31431
1637162400000|2021-11-17 15:20:00|2978.5|2978|2984.5|2983.5|2984.5|2984|2976.5|2976|39866
1637162700000|2021-11-17 15:25:00|2985|2984|2981|2980.5|2985|2984.5|2980|2979.5|15323
1637163000000|2021-11-17 15:30:00|2981.5|2981|2983|2982.5|2984.5|2984|2980.5|2980|5994
1637163300000|2021-11-17 15:35:00|2982.5|2982|2985.5|2985|2987|2986|2982.5|2982|19445
1637163600000|2021-11-17 15:40:00|2985|2984.5|2984|2983.5|2986.5|2985.5|2981.5|2981|11909
1637163900000|2021-11-17 15:45:00|2983.5|2983|2985|2984.5|2987|2986|2983.5|2983|8584
1637164200000|2021-11-17 15:50:00|2984.5|2984|2982|2981.5|2986|2985.5|2980|2979.5|12144
1637164500000|2021-11-17 15:55:00|2982.5|2982|2982.5|2982|2984|2983.5|2981|2980.5|16290
1637164800000|2021-11-17 16:00:00|2983|2981.5|2977|2976|2983|2982.5|2976|2975.5|29982
1637165100000|2021-11-17 16:05:00|2976.5|2976.5|2982|2981.5|2982|2981.5|2976.5|2976|19298
1637165400000|2021-11-17 16:10:00|2981.5|2981|2982|2981|2982|2981.5|2979|2978.5|16453
1637165700000|2021-11-17 16:15:00|2981.5|2981.5|2980|2979.5|2981.5|2981.5|2978|2977|19114
1637166000000|2021-11-17 16:20:00|2979.5|2979|2978|2977.5|2980|2979.5|2976|2975.5|30883
1637166300000|2021-11-17 16:25:00|2978.5|2978|2975|2974|2980|2979.5|2973.5|2973|77505
1637222400000|2021-11-18 08:00:00|2969.5|2965.5|2960|2958.5|2970|2968|2955|2953.5|66018
1637222700000|2021-11-18 08:05:00|2961|2959|2969|2968|2973.5|2972.5|2961|2959|8907
1637223000000|2021-11-18 08:10:00|2968.5|2967|2969.5|2968.5|2970|2969|2965|2964|13635
1637223300000|2021-11-18 08:15:00|2970|2969|2980|2979|2984.5|2983|2970|2969|57613
1637223600000|2021-11-18 08:20:00|2980.5|2978.5|2985|2984.5|2987.5|2985.5|2979|2978|6918
1637223900000|2021-11-18 08:25:00|2985.5|2983.5|2988|2986.5|2989.5|2988|2984.5|2983.5|6138
1637224200000|2021-11-18 08:30:00|2987.5|2986|2993|2992.5|2993.5|2992.5|2986|2985|18309
1637224500000|2021-11-18 08:35:00|2993.5|2992|2993|2992|2993.5|2993|2989.5|2988.5|11309
1637224800000|2021-11-18 08:40:00|2992.5|2991.5|2984.5|2983.5|2994|2992.5|2984.5|2983|29515
1637225100000|2021-11-18 08:45:00|2985|2983|2987.5|2986.5|2989.5|2988.5|2984|2983|24913
1637225400000|2021-11-18 08:50:00|2988|2987|2987|2986.5|2989.5|2988.5|2985.5|2984.5|20526
1637225700000|2021-11-18 08:55:00|2988|2987|2988.5|2987.5|2990|2989.5|2985|2984.5|24874
1637226000000|2021-11-18 09:00:00|2988|2988|2989.5|2989|2994.5|2994|2986.5|2985.5|36601
1637226300000|2021-11-18 09:05:00|2990|2988.5|2986.5|2985|2992|2991|2985|2984|14293
1637226600000|2021-11-18 09:10:00|2986|2985.5|2994.5|2993.5|2995.5|2994.5|2986|2985|34520
1637226900000|2021-11-18 09:15:00|2994|2993|2998|2997|2998|2997.5|2992.5|2992|18612
1637227200000|2021-11-18 09:20:00|2997.5|2997.5|2999|2998|3002|3001|2996|2995.5|108544
1637227500000|2021-11-18 09:25:00|2998.5|2998.5|3001|3000.5|3003.5|3002.5|2997.5|2997|16222
1637227800000|2021-11-18 09:30:00|3001.5|3001|2997|2996.5|3003|3002.5|2996|2995.5|37629
1637228100000|2021-11-18 09:35:00|2997.5|2997|3001|3000|3003.5|3002.5|2997|2996.5|24769
1637228400000|2021-11-18 09:40:00|3000.5|2999.5|3001|3000|3001.5|3001|2997|2996|19573
1637228700000|2021-11-18 09:45:00|3001.5|3000.5|3005|3004.5|3005.5|3005|3000|2999.5|24122
1637229000000|2021-11-18 09:50:00|3005.5|3005|3008|3007|3008|3007.5|3003.5|3003|16277
1637229300000|2021-11-18 09:55:00|3007.5|3006.5|3007.5|3007|3009.5|3009|3005|3004.5|53822
1637229600000|2021-11-18 10:00:00|3006.5|3006|3004|3003.5|3007.5|3007|3002|3001.5|34991
1637229900000|2021-11-18 10:05:00|3003.5|3003|2999|2998|3003.5|3003|2997.5|2997|53013
1637230200000|2021-11-18 10:10:00|2998.5|2998.5|2999.5|2998.5|3004|3003.5|2998.5|2998|10897
1637230500000|2021-11-18 10:15:00|3000|2999|3000|2999.5|3001.5|3000.5|2998.5|2998|5830
1637230800000|2021-11-18 10:20:00|3000.5|3000|2994.5|2993.5|3002|3001.5|2993.5|2993|17979
1637231100000|2021-11-18 10:25:00|2994|2993|2996.5|2995.5|2997|2996.5|2992.5|2992|12084
1637231400000|2021-11-18 10:30:00|2996|2995|2993|2992|2996|2995|2990.5|2990|17088
1637231700000|2021-11-18 10:35:00|2993.5|2992.5|2990.5|2990|2994|2993|2986.5|2986|14056
1637232000000|2021-11-18 10:40:00|2991|2990.5|2987|2986|2991.5|2991|2986.5|2986|19831
1637232300000|2021-11-18 10:45:00|2987.5|2986.5|2989.5|2989|2989.5|2989|2986|2985.5|11629
1637232600000|2021-11-18 10:50:00|2989|2988.5|2985|2984.5|2990.5|2990|2984|2983|13106
1637232900000|2021-11-18 10:55:00|2985.5|2985|2984.5|2984|2986.5|2986|2983.5|2983|17393
1637233200000|2021-11-18 11:00:00|2984|2983.5|2983|2982.5|2984.5|2984|2981.5|2981|15089
1637233500000|2021-11-18 11:05:00|2983.5|2983|2985|2984|2985|2984.5|2979.5|2979|34181
1637233800000|2021-11-18 11:10:00|2985.5|2984.5|2988|2987|2990|2989.5|2984|2983|45750
1637234100000|2021-11-18 11:15:00|2987.5|2986.5|2987|2986.5|2989.5|2989|2986|2985|11326
1637234400000|2021-11-18 11:20:00|2987.5|2987|2984.5|2983|2988.5|2987.5|2984.5|2983|17287
1637234700000|2021-11-18 11:25:00|2984|2983.5|2984.5|2983.5|2986.5|2985.5|2983|2982|8771
1637235000000|2021-11-18 11:30:00|2985|2984|2983.5|2982.5|2986.5|2985.5|2982.5|2981.5|7575
1637235300000|2021-11-18 11:35:00|2983|2983|2986|2985|2986|2985.5|2982.5|2981.5|15834
1637235600000|2021-11-18 11:40:00|2985.5|2985.5|2985|2984.5|2987|2986.5|2983.5|2983|21202
1637235900000|2021-11-18 11:45:00|2985.5|2985|2984|2983.5|2985.5|2985|2983|2982|6650
1637236200000|2021-11-18 11:50:00|2984.5|2984|2985.5|2984|2986|2985|2983.5|2983|20551
1637236500000|2021-11-18 11:55:00|2985|2984.5|2983|2982.5|2985|2984.5|2982.5|2982|4703
1637236800000|2021-11-18 12:00:00|2983.5|2983|2981.5|2981|2984|2983.5|2980.5|2980|8437
1637237100000|2021-11-18 12:05:00|2981|2980.5|2982|2981|2982.5|2982|2979|2978.5|10428
1637237400000|2021-11-18 12:10:00|2981.5|2980.5|2981|2980|2982.5|2982|2979.5|2979|12769
1637237700000|2021-11-18 12:15:00|2981.5|2980.5|2985|2984.5|2986.5|2986|2980.5|2980|17425
1637238000000|2021-11-18 12:20:00|2985.5|2985|2987.5|2987|2990|2989.5|2985.5|2984.5|36882
1637238300000|2021-11-18 12:25:00|2988|2987.5|2990.5|2990|2991|2990.5|2986.5|2986|25893
1637238600000|2021-11-18 12:30:00|2991|2990.5|2990|2989.5|2992|2991|2989|2988.5|14469
1637238900000|2021-11-18 12:35:00|2990.5|2990|2988|2987.5|2990.5|2990|2987.5|2986.5|26218
1637239200000|2021-11-18 12:40:00|2987.5|2987|2987|2986.5|2989.5|2988.5|2985.5|2985|34762
1637239500000|2021-11-18 12:45:00|2987.5|2987|2982|2981.5|2988|2987.5|2980.5|2980|21085
1637239800000|2021-11-18 12:50:00|2982.5|2982|2979.5|2979|2982.5|2982|2979.5|2978.5|15446
1637240100000|2021-11-18 12:55:00|2980|2979.5|2978|2977|2981|2980.5|2977|2976|25499
1637240400000|2021-11-18 13:00:00|2977.5|2976.5|2976|2975.5|2977.5|2977|2975|2974|13619
1637240700000|2021-11-18 13:05:00|2976.5|2976|2976|2975.5|2977|2976|2974|2973.5|14901
1637241000000|2021-11-18 13:10:00|2976.5|2976|2971.5|2971|2977|2976.5|2971.5|2971|17276
1637241300000|2021-11-18 13:15:00|2971|2970.5|2973.5|2972.5|2974|2973.5|2970.5|2970|24285
1637241600000|2021-11-18 13:20:00|2974|2973|2973|2972.5|2978|2977.5|2972|2971|18348
1637241900000|2021-11-18 13:25:00|2973.5|2973|2971|2970.5|2973.5|2973|2970|2969|11386
1637242200000|2021-11-18 13:30:00|2971.5|2971.5|2970.5|2970|2973.5|2972.5|2967|2966.5|24266
1637242500000|2021-11-18 13:35:00|2970|2969.5|2967|2966|2973|2972|2965.5|2965|29876
1637242800000|2021-11-18 13:40:00|2967.5|2966.5|2968|2967.5|2970.5|2970|2965.5|2965|38078
1637243100000|2021-11-18 13:45:00|2967.5|2967|2971|2970.5|2973.5|2973|2967|2966.5|15913
1637243400000|2021-11-18 13:50:00|2971.5|2971|2966|2965|2972.5|2972|2965.5|2965|18638
1637243700000|2021-11-18 13:55:00|2965.5|2964.5|2964.5|2964|2969|2968.5|2963.5|2963|22811
1637244000000|2021-11-18 14:00:00|2965|2963.5|2958|2957.5|2966.5|2966|2957|2956.5|36544
1637244300000|2021-11-18 14:05:00|2958.5|2958|2962.5|2962|2964.5|2963.5|2958|2957.5|27515
1637244600000|2021-11-18 14:10:00|2963|2962.5|2961|2960.5|2967.5|2966.5|2960.5|2960|43192
1637244900000|2021-11-18 14:15:00|2961.5|2961|2966|2965|2966.5|2966|2960|2959.5|23064
1637245200000|2021-11-18 14:20:00|2965.5|2965.5|2965.5|2964.5|2966.5|2965.5|2963|2962|20404
1637245500000|2021-11-18 14:25:00|2966|2965|2965|2964.5|2966|2965.5|2963|2962|20567
1637245800000|2021-11-18 14:30:00|2964.5|2964|2963|2962.5|2967|2966.5|2960|2959.5|35015
1637246100000|2021-11-18 14:35:00|2963.5|2963|2968.5|2968|2970.5|2970|2961|2960|40106
1637246400000|2021-11-18 14:40:00|2969|2968.5|2970.5|2969.5|2973.5|2972.5|2967|2966.5|33058
1637246700000|2021-11-18 14:45:00|2971|2970|2967.5|2966.5|2973|2972|2967|2966|51938
1637247000000|2021-11-18 14:50:00|2968|2967|2967.5|2967|2971|2970.5|2965.5|2965|22307
1637247300000|2021-11-18 14:55:00|2967|2966.5|2969|2968|2969|2968|2967|2966|13666
1637247600000|2021-11-18 15:00:00|2968.5|2968.5|2966|2965.5|2969|2968.5|2965.5|2965|18332
1637247900000|2021-11-18 15:05:00|2965.5|2965|2963|2962|2969|2968.5|2962.5|2961.5|22952
1637248200000|2021-11-18 15:10:00|2962.5|2961.5|2959.5|2959|2962.5|2962|2958|2957|31771
1637248500000|2021-11-18 15:15:00|2959|2958.5|2955|2954.5|2960|2959.5|2955|2954.5|37687
1637248800000|2021-11-18 15:20:00|2954.5|2954|2955.5|2955|2956|2955|2953|2952|37625
1637249100000|2021-11-18 15:25:00|2955|2954.5|2957.5|2956.5|2957.5|2956.5|2954.5|2954|34177
1637249400000|2021-11-18 15:30:00|2957|2956|2962.5|2962|2962.5|2962|2955|2954|27945
1637249700000|2021-11-18 15:35:00|2963|2962.5|2959.5|2958.5|2964.5|2963.5|2958|2957.5|31884
1637250000000|2021-11-18 15:40:00|2960|2959|2960.5|2959.5|2963|2962|2959.5|2959|27264
1637250300000|2021-11-18 15:45:00|2961|2960|2965|2964|2967|2966.5|2960.5|2960|19094
1637250600000|2021-11-18 15:50:00|2964.5|2964.5|2960|2959.5|2969.5|2968.5|2960|2959.5|28679
1637250900000|2021-11-18 15:55:00|2960.5|2960|2957.5|2956.5|2960.5|2960|2957|2956|37382
1637251200000|2021-11-18 16:00:00|2957|2957|2956.5|2956|2958|2957.5|2955.5|2955|40063
1637251500000|2021-11-18 16:05:00|2957|2956.5|2962|2961.5|2963|2962.5|2957|2956.5|22200
1637251800000|2021-11-18 16:10:00|2961.5|2961|2958|2957.5|2961.5|2961|2957.5|2957|46006
1637252100000|2021-11-18 16:15:00|2957.5|2957|2963|2962.5|2963.5|2963|2957.5|2956.5|50486
1637252400000|2021-11-18 16:20:00|2963.5|2963|2967.5|2967|2967.5|2967|2963|2962.5|28732
1637252700000|2021-11-18 16:25:00|2967|2966.5|2965.5|2964.5|2969|2968|2964.5|2963.5|38257
1637308800000|2021-11-19 08:00:00|2994.5|2990.5|3002.5|3000|3009|3006|2991.5|2990|125087
1637309100000|2021-11-19 08:05:00|3002|2999|3001|2999|3005.5|3004|2994.5|2993|24257
1637309400000|2021-11-19 08:10:00|3001.5|2999.5|2999|2997.5|3003|3001|2995|2994.5|36255
1637309700000|2021-11-19 08:15:00|2999.5|2998|3008.5|3006.5|3012|3011|2999.5|2998|60771
1637310000000|2021-11-19 08:20:00|3008|3005.5|3004.5|3003.5|3010|3008.5|3001.5|3001|43940
1637310300000|2021-11-19 08:25:00|3005|3004|3003.5|3002|3007|3005.5|3000.5|3000|27871
1637310600000|2021-11-19 08:30:00|3003|3002.5|3003.5|3002.5|3005|3004|2998.5|2997.5|22901
1637310900000|2021-11-19 08:35:00|3004|3002|3005|3004|3008|3007|3003|3002|10404
1637311200000|2021-11-19 08:40:00|3004.5|3003.5|3004|3003|3005.5|3004.5|3002.5|3001.5|7889
1637311500000|2021-11-19 08:45:00|3003.5|3002.5|2989|2988|3003.5|3002.5|2988|2986.5|33891
1637311800000|2021-11-19 08:50:00|2988.5|2988.5|2983.5|2983|2990|2989|2983.5|2982.5|16364
1637312100000|2021-11-19 08:55:00|2983|2982.5|2980.5|2980|2983|2982.5|2976|2975|33140
1637312400000|2021-11-19 09:00:00|2980|2979.5|2986|2985.5|2986|2985.5|2979|2978|16869
1637312700000|2021-11-19 09:05:00|2986.5|2986|2986.5|2985.5|2987.5|2986.5|2983|2982.5|20937
1637313000000|2021-11-19 09:10:00|2986|2986|2983|2982|2988|2987|2982|2981.5|8915
1637313300000|2021-11-19 09:15:00|2982.5|2981.5|2982.5|2981.5|2983|2982.5|2978.5|2977.5|13907
1637313600000|2021-11-19 09:20:00|2983|2982|2978.5|2978|2984.5|2983.5|2978.5|2977.5|18777
1637313900000|2021-11-19 09:25:00|2979|2978.5|2964|2963|2979|2978.5|2964|2962.5|44209
1637314200000|2021-11-19 09:30:00|2963.5|2962.5|2957|2955.5|2964.5|2963.5|2954|2953|31500
1637314500000|2021-11-19 09:35:00|2956.5|2956|2934.5|2933.5|2957|2956|2934|2933|50459
1637314800000|2021-11-19 09:40:00|2934|2933|2924.5|2923.5|2941|2939|2921.5|2921|87552
1637315100000|2021-11-19 09:45:00|2925.5|2924|2922|2921|2934|2933|2922|2921|48316
1637315400000|2021-11-19 09:50:00|2921.5|2921.5|2918.5|2917.5|2925|2923.5|2916.5|2915|51697
1637315700000|2021-11-19 09:55:00|2918|2917|2911|2909.5|2919.5|2918.5|2908|2906.5|56510
1637316000000|2021-11-19 10:00:00|2910.5|2910|2889.5|2889|2912|2911.5|2888|2887.5|137159
1637316300000|2021-11-19 10:05:00|2890|2888.5|2876.5|2875|2892|2890.5|2875|2873.5|93878
1637316600000|2021-11-19 10:10:00|2876|2875.5|2880|2878.5|2880.5|2879|2863.5|2862|64665
1637316900000|2021-11-19 10:15:00|2879.5|2879|2894|2892|2897.5|2896.5|2877.5|2876.5|64991
1637317200000|2021-11-19 10:20:00|2893.5|2892.5|2888|2886.5|2905|2903|2885|2883|82730
1637317500000|2021-11-19 10:25:00|2888.5|2887|2899.5|2899|2904.5|2903.5|2888.5|2887|99467
1637317800000|2021-11-19 10:30:00|2899|2898|2893.5|2892|2905.5|2903.5|2891|2889.5|88532
1637318100000|2021-11-19 10:35:00|2893|2891.5|2894.5|2893.5|2896.5|2896|2890|2888.5|63530
1637318400000|2021-11-19 10:40:00|2895|2894|2887|2886|2897|2895.5|2884.5|2884|53840
1637318700000|2021-11-19 10:45:00|2886.5|2885|2890.5|2889|2895|2894|2886|2885|33490
1637319000000|2021-11-19 10:50:00|2890|2888.5|2887.5|2886.5|2890|2889.5|2880.5|2880|124824
1637319300000|2021-11-19 10:55:00|2887|2887|2888.5|2888|2888.5|2888|2882.5|2882|84205
1637319600000|2021-11-19 11:00:00|2889.5|2888.5|2898.5|2897.5|2903|2902|2889.5|2888.5|50725
1637319900000|2021-11-19 11:05:00|2898|2897|2892|2891|2898|2897|2887|2886.5|17713
1637320200000|2021-11-19 11:10:00|2891.5|2890|2888|2887|2895.5|2895|2888|2887|22884
1637320500000|2021-11-19 11:15:00|2888.5|2887.5|2898|2897|2899|2898|2885.5|2885|23615
1637320800000|2021-11-19 11:20:00|2897.5|2897.5|2887.5|2886.5|2898|2897.5|2883|2882|29115
1637321100000|2021-11-19 11:25:00|2887|2886|2885.5|2885|2889.5|2888.5|2884|2883.5|13123
1637321400000|2021-11-19 11:30:00|2886|2885.5|2887|2886.5|2892.5|2892|2885.5|2884.5|19498
1637321700000|2021-11-19 11:35:00|2886.5|2886|2882|2881.5|2887.5|2886|2880|2879.5|43904
1637322000000|2021-11-19 11:40:00|2881.5|2881|2888|2887.5|2888.5|2887.5|2880|2879|29709
1637322300000|2021-11-19 11:45:00|2887.5|2887|2888|2887|2890.5|2889.5|2886|2885.5|27373
1637322600000|2021-11-19 11:50:00|2887.5|2886.5|2882|2881|2890.5|2889.5|2881.5|2880.5|25289
1637322900000|2021-11-19 11:55:00|2881.5|2880.5|2874|2873|2882|2881|2873|2872|48110
1637323200000|2021-11-19 12:00:00|2874.5|2873.5|2870|2869|2877.5|2877|2868.5|2867.5|42015
1637323500000|2021-11-19 12:05:00|2871|2869.5|2876.5|2875.5|2881|2880.5|2870.5|2869.5|55887
1637323800000|2021-11-19 12:10:00|2876|2875|2872|2871.5|2877.5|2876.5|2871.5|2870.5|20913
1637324100000|2021-11-19 12:15:00|2872.5|2872|2869|2868|2874|2873|2867|2866|21827
1637324400000|2021-11-19 12:20:00|2868.5|2867.5|2875.5|2874.5|2876|2875.5|2867|2866.5|39165
1637324700000|2021-11-19 12:25:00|2875|2874|2878|2877|2881|2880|2874|2873|34058
1637325000000|2021-11-19 12:30:00|2877.5|2877.5|2880.5|2879.5|2881|2880|2876.5|2875.5|21597
1637325300000|2021-11-19 12:35:00|2880|2880|2873|2872|2884.5|2883.5|2872.5|2872|24334
1637325600000|2021-11-19 12:40:00|2873.5|2872.5|2868|2867|2876.5|2875.5|2867|2866|37115
1637325900000|2021-11-19 12:45:00|2868.5|2867.5|2870|2869|2870|2869.5|2865.5|2865|39380
1637326200000|2021-11-19 12:50:00|2869.5|2868.5|2866.5|2865.5|2870|2868.5|2863|2862|34180
1637326500000|2021-11-19 12:55:00|2866|2865|2871.5|2871|2871.5|2871|2866|2865|28319
1637326800000|2021-11-19 13:00:00|2872|2871.5|2860|2858.5|2872.5|2872|2859|2858|54528
1637327100000|2021-11-19 13:05:00|2859.5|2859|2858.5|2858|2861.5|2861|2854.5|2854|43386
1637327400000|2021-11-19 13:10:00|2858|2857.5|2857.5|2856.5|2859.5|2858.5|2856|2855|44787
1637327700000|2021-11-19 13:15:00|2857|2856|2852|2851|2857.5|2857|2851.5|2850.5|42998
1637328000000|2021-11-19 13:20:00|2852.5|2851.5|2862|2861|2862|2861|2852|2851.5|39243
1637328300000|2021-11-19 13:25:00|2862.5|2861.5|2867|2866|2869|2868.5|2861|2860|30662
1637328600000|2021-11-19 13:30:00|2866.5|2865.5|2868.5|2867.5|2870|2869|2863.5|2862.5|47832
1637328900000|2021-11-19 13:35:00|2868|2867|2859|2858|2869.5|2869|2855.5|2855|50786
1637329200000|2021-11-19 13:40:00|2859.5|2858.5|2857|2856.5|2864|2863|2856.5|2855.5|30365
1637329500000|2021-11-19 13:45:00|2857.5|2857|2862|2861.5|2867.5|2866.5|2857|2856.5|91970
1637329800000|2021-11-19 13:50:00|2862.5|2862|2860.5|2860|2863.5|2863|2858|2857.5|25589
1637330100000|2021-11-19 13:55:00|2861|2860.5|2854.5|2853.5|2862.5|2861.5|2854|2853.5|30544
1637330400000|2021-11-19 14:00:00|2854|2853|2844|2843.5|2854.5|2854|2844|2843|62286
1637330700000|2021-11-19 14:05:00|2844.5|2844|2844.5|2844|2846.5|2845.5|2843|2842.5|28318
1637331000000|2021-11-19 14:10:00|2844|2843.5|2870.5|2868.5|2877|2875.5|2840.5|2840|149074
1637331300000|2021-11-19 14:15:00|2870|2869|2882.5|2881|2889|2887.5|2869.5|2867|54031
1637331600000|2021-11-19 14:20:00|2883|2881.5|2877.5|2876|2887|2885|2873.5|2872.5|44077
1637331900000|2021-11-19 14:25:00|2878|2876.5|2873|2871.5|2880|2879|2872|2871|31087
1637332200000|2021-11-19 14:30:00|2872.5|2872|2880|2879|2881|2879.5|2866|2864|49207
1637332500000|2021-11-19 14:35:00|2879|2878.5|2868|2866.5|2880.5|2879|2864|2862|30839
1637332800000|2021-11-19 14:40:00|2867.5|2867.5|2877|2876|2878|2877|2865|2864|60204
1637333100000|2021-11-19 14:45:00|2877.5|2876.5|2876|2875.5|2878.5|2877.5|2864.5|2863.5|72810
1637333400000|2021-11-19 14:50:00|2876.5|2876|2867|2866|2877.5|2877|2862|2860.5|75140
1637333700000|2021-11-19 14:55:00|2866.5|2866.5|2871|2870|2871.5|2870.5|2864.5|2863.5|51440
1637334000000|2021-11-19 15:00:00|2870.5|2869.5|2860|2859|2871|2870|2859|2858|53993
1637334300000|2021-11-19 15:05:00|2859.5|2859.5|2859.5|2858.5|2863|2862|2856|2855|38055
1637334600000|2021-11-19 15:10:00|2859|2858|2862.5|2861.5|2863|2862|2855|2854|54379
1637334900000|2021-11-19 15:15:00|2862|2861|2867|2866|2869.5|2868.5|2857.5|2856.5|39778
1637335200000|2021-11-19 15:20:00|2867.5|2867|2868.5|2867.5|2870.5|2869.5|2862|2861.5|34680
1637335500000|2021-11-19 15:25:00|2868|2867|2865.5|2864.5|2871|2870|2865.5|2864.5|30873
1637335800000|2021-11-19 15:30:00|2865|2864|2866|2865.5|2868|2867.5|2864.5|2863.5|24366
1637336100000|2021-11-19 15:35:00|2866.5|2865|2872|2871|2872.5|2871.5|2866.5|2865|26997
1637336400000|2021-11-19 15:40:00|2871.5|2870.5|2870.5|2870|2873.5|2872.5|2869|2868|25879
1637336700000|2021-11-19 15:45:00|2870|2869.5|2881|2880|2883.5|2882.5|2869.5|2868.5|49068
1637337000000|2021-11-19 15:50:00|2881.5|2880.5|2878|2877.5|2882|2881|2874|2873|25799
1637337300000|2021-11-19 15:55:00|2878.5|2878|2873.5|2872.5|2882|2881|2871.5|2870.5|36831
1637337600000|2021-11-19 16:00:00|2874|2873|2872.5|2872|2877.5|2876.5|2872|2871|34891
1637337900000|2021-11-19 16:05:00|2873|2872.5|2877.5|2876.5|2877.5|2876.5|2871.5|2871|33067
1637338200000|2021-11-19 16:10:00|2877|2876|2877|2876.5|2878.5|2878|2876|2875.5|20624
1637338500000|2021-11-19 16:15:00|2877.5|2877|2877.5|2877|2880.5|2880|2876|2875.5|18992
1637338800000|2021-11-19 16:20:00|2877|2876.5|2877|2876.5|2878|2877.5|2874|2873|59909
1637339100000|2021-11-19 16:25:00|2877.5|2876|2880|2879|2880|2879|2875|2874.5|21891
1637568000000|2021-11-22 08:00:00|2904.5|2900.5|2920|2918|2920|2918|2904.5|2900.5|111968
1637568300000|2021-11-22 08:05:00|2920.5|2918.5|2912.5|2910.5|2922.5|2920|2908|2906|25213
1637568600000|2021-11-22 08:10:00|2913.5|2911|2915.5|2914|2918.5|2916|2906|2905|26861
1637568900000|2021-11-22 08:15:00|2914.5|2913.5|2922.5|2921.5|2923.5|2922.5|2913.5|2911.5|31763
1637569200000|2021-11-22 08:20:00|2923|2922|2905.5|2904|2923.5|2922.5|2905|2904|54509
1637569500000|2021-11-22 08:25:00|2906|2904.5|2915.5|2914.5|2916|2914.5|2901|2900|20377
1637569800000|2021-11-22 08:30:00|2916|2915|2921|2920.5|2921|2920.5|2914.5|2913|26773
1637570100000|2021-11-22 08:35:00|2921.5|2921|2922|2921.5|2925|2924.5|2918|2916.5|74811
1637570400000|2021-11-22 08:40:00|2922.5|2921|2921.5|2920|2923.5|2922|2914.5|2913.5|43735
1637570700000|2021-11-22 08:45:00|2922|2920.5|2923.5|2923|2926.5|2925.5|2921.5|2920.5|41115
1637571000000|2021-11-22 08:50:00|2923|2922.5|2911.5|2910.5|2928.5|2927.5|2910|2909|25193
1637571300000|2021-11-22 08:55:00|2912|2911|2908|2906.5|2915|2914|2907|2906|29464
1637571600000|2021-11-22 09:00:00|2907.5|2907|2907|2906|2912|2911|2904.5|2904|54095
1637571900000|2021-11-22 09:05:00|2906.5|2905.5|2903|2901.5|2909|2908|2897|2896|42901
1637572200000|2021-11-22 09:10:00|2902.5|2901|2910|2909|2911.5|2911|2901.5|2901|21211
1637572500000|2021-11-22 09:15:00|2909.5|2908.5|2906.5|2906|2913|2911.5|2905.5|2904.5|15613
1637572800000|2021-11-22 09:20:00|2906|2905.5|2914|2913|2917.5|2916.5|2904.5|2903.5|13113
1637573100000|2021-11-22 09:25:00|2914.5|2913.5|2915|2914|2920|2919|2913|2912|25374
1637573400000|2021-11-22 09:30:00|2914.5|2914.5|2914.5|2913.5|2916|2915.5|2911.5|2911|15810
1637573700000|2021-11-22 09:35:00|2914|2914|2915|2914|2921.5|2920.5|2914|2913.5|14426
1637574000000|2021-11-22 09:40:00|2915.5|2914.5|2918|2917|2920.5|2919.5|2914|2913|11735
1637574300000|2021-11-22 09:45:00|2918.5|2917.5|2910|2909.5|2918.5|2917.5|2909.5|2908.5|25688
1637574600000|2021-11-22 09:50:00|2909.5|2909|2916|2915.5|2916.5|2916|2909|2908.5|14641
1637574900000|2021-11-22 09:55:00|2915.5|2915|2919.5|2918.5|2920|2919|2914|2913.5|10703
1637575200000|2021-11-22 10:00:00|2919|2918|2921|2920.5|2925|2924|2917.5|2917|10480
1637575500000|2021-11-22 10:05:00|2921.5|2921|2927|2926.5|2928|2927.5|2920|2919|48366
1637575800000|2021-11-22 10:10:00|2927.5|2927|2925|2924|2931|2930.5|2924.5|2924|37587
1637576100000|2021-11-22 10:15:00|2924.5|2924.5|2925.5|2924.5|2925.5|2924.5|2921|2920|11097
1637576400000|2021-11-22 10:20:00|2925|2924|2928|2927.5|2929|2928.5|2923.5|2922.5|25386
1637576700000|2021-11-22 10:25:00|2928.5|2928|2928|2927|2931|2930.5|2926.5|2925.5|14972
1637577000000|2021-11-22 10:30:00|2928.5|2927.5|2923.5|2923|2929|2928.5|2923|2922.5|13055
1637577300000|2021-11-22 10:35:00|2923|2922.5|2927.5|2926.5|2930.5|2929.5|2921|2920.5|24365
1637577600000|2021-11-22 10:40:00|2928|2926|2931|2930.5|2931.5|2930.5|2927|2926|6830
1637577900000|2021-11-22 10:45:00|2931.5|2930|2926|2925.5|2932|2931.5|2926|2925|7995
1637578200000|2021-11-22 10:50:00|2927|2926|2924|2923.5|2928|2927.5|2924|2923|39121
1637578500000|2021-11-22 10:55:00|2924.5|2924|2929|2928|2929|2928|2924.5|2923.5|12132
1637578800000|2021-11-22 11:00:00|2929.5|2928.5|2927.5|2926.5|2932|2931|2926.5|2926|12049
1637579100000|2021-11-22 11:05:00|2927|2926|2927.5|2926.5|2928.5|2928|2924|2923.5|32444
1637579400000|2021-11-22 11:10:00|2927|2926|2929|2928|2931|2930|2926.5|2926|8707
1637579700000|2021-11-22 11:15:00|2928.5|2927.5|2928|2927.5|2931|2930|2927.5|2927|6052
1637580000000|2021-11-22 11:20:00|2927.5|2927|2932|2931.5|2932|2931.5|2926|2925|18357
1637580300000|2021-11-22 11:25:00|2932.5|2932|2929.5|2928.5|2934.5|2934|2929|2928|21008
1637580600000|2021-11-22 11:30:00|2930|2929|2931|2930|2931|2930.5|2928.5|2928|8255
1637580900000|2021-11-22 11:35:00|2930.5|2929.5|2937.5|2937|2938|2937.5|2930|2929.5|17775
1637581200000|2021-11-22 11:40:00|2938|2937.5|2938.5|2937.5|2940|2939|2937|2936|8881
1637581500000|2021-11-22 11:45:00|2938|2937|2936|2935.5|2939.5|2938.5|2934.5|2934|8417
1637581800000|2021-11-22 11:50:00|2935.5|2935|2911|2910|2938.5|2937.5|2904|2902.5|71393
1637582100000|2021-11-22 11:55:00|2910.5|2909.5|2915|2913.5|2916.5|2915.5|2906.5|2905.5|43965
1637582400000|2021-11-22 12:00:00|2914.5|2914|2919|2918.5|2921.5|2920.5|2913.5|2912.5|18470
1637582700000|2021-11-22 12:05:00|2918.5|2918|2924|2923|2924|2923.5|2918.5|2917.5|16165
1637583000000|2021-11-22 12:10:00|2923.5|2922.5|2923.5|2922.5|2927.5|2926.5|2921.5|2920.5|14032
1637583300000|2021-11-22 12:15:00|2922.5|2921|2918.5|2918|2923|2922|2917|2916|20933
1637583600000|2021-11-22 12:20:00|2918|2917.5|2917|2916|2925|2924|2916.5|2915.5|17305
1637583900000|2021-11-22 12:25:00|2917.5|2915.5|2920|2919|2922|2921.5|2917|2915.5|15620
1637584200000|2021-11-22 12:30:00|2919.5|2919.5|2922.5|2921.5|2925|2924|2919.5|2919|6794
1637584500000|2021-11-22 12:35:00|2922|2921|2916.5|2915.5|2923.5|2923|2915.5|2915|14844
1637584800000|2021-11-22 12:40:00|2917|2916|2918.5|2918|2920|2919|2917|2916|9858
1637585100000|2021-11-22 12:45:00|2919|2918.5|2920.5|2919.5|2921|2920|2918.5|2918|4884
1637585400000|2021-11-22 12:50:00|2920|2919|2918|2917.5|2921.5|2920.5|2917.5|2916.5|10521
1637585700000|2021-11-22 12:55:00|2918.5|2918|2919|2918.5|2919|2918.5|2916.5|2915.5|11718
1637586000000|2021-11-22 13:00:00|2919.5|2918|2920|2919|2921|2920|2918|2917.5|7211
1637586300000|2021-11-22 13:05:00|2919.5|2918.5|2917.5|2916.5|2919.5|2919|2917|2916.5|17035
1637586600000|2021-11-22 13:10:00|2918|2917|2914|2913|2919|2918|2913.5|2912.5|21055
1637586900000|2021-11-22 13:15:00|2914.5|2913.5|2913|2912|2915.5|2914.5|2909.5|2908.5|25736
1637587200000|2021-11-22 13:20:00|2912.5|2911.5|2912.5|2912|2913.5|2913|2910|2909|29050
1637587500000|2021-11-22 13:25:00|2912|2911.5|2915.5|2914.5|2915.5|2915|2911.5|2910.5|13314
1637587800000|2021-11-22 13:30:00|2916|2915|2917.5|2917|2919.5|2919|2916|2915|34080
1637588100000|2021-11-22 13:35:00|2918|2916.5|2911.5|2911|2918|2917|2911.5|2911|15621
1637588400000|2021-11-22 13:40:00|2911|2910.5|2911.5|2910.5|2915|2914|2909.5|2909|19181
1637588700000|2021-11-22 13:45:00|2912|2911|2919.5|2919|2921|2920|2911.5|2911|10810
1637589000000|2021-11-22 13:50:00|2920|2919.5|2920|2919.5|2922|2921.5|2918|2917.5|10812
1637589300000|2021-11-22 13:55:00|2919.5|2919|2918.5|2918|2921.5|2921|2918|2917.5|17484
1637589600000|2021-11-22 14:00:00|2919|2918.5|2943|2941.5|2944|2942|2918|2917.5|96700
1637589900000|2021-11-22 14:05:00|2942.5|2941|2927|2926.5|2943|2941.5|2926.5|2926|34091
1637590200000|2021-11-22 14:10:00|2926.5|2926|2921.5|2920.5|2927|2926|2921|2920|19057
1637590500000|2021-11-22 14:15:00|2921|2920|2923.5|2923|2930.5|2930|2921|2920|30156
1637590800000|2021-11-22 14:20:00|2924|2923.5|2925.5|2925|2931.5|2930.5|2923.5|2923|22020
1637591100000|2021-11-22 14:25:00|2925|2924.5|2924.5|2923.5|2928|2927|2919.5|2919|20580
1637591400000|2021-11-22 14:30:00|2925|2923|2929|2928|2930.5|2929.5|2923.5|2922.5|65795
1637591700000|2021-11-22 14:35:00|2929.5|2928.5|2924.5|2923.5|2934|2933|2924|2923|30993
1637592000000|2021-11-22 14:40:00|2925|2924|2929.5|2928.5|2930|2929|2921.5|2920.5|26500
1637592300000|2021-11-22 14:45:00|2930|2929|2926|2925.5|2930|2929.5|2922|2921|36141
1637592600000|2021-11-22 14:50:00|2926.5|2926|2924|2923|2927.5|2927|2921.5|2921|28543
1637592900000|2021-11-22 14:55:00|2924.5|2923.5|2921.5|2920|2925.5|2924.5|2919.5|2918.5|29715
1637593200000|2021-11-22 15:00:00|2922|2920.5|2926.5|2925.5|2933.5|2933|2922|2920.5|31013
1637593500000|2021-11-22 15:05:00|2926|2926|2931.5|2931|2935|2934|2926|2925.5|21754
1637593800000|2021-11-22 15:10:00|2932|2930.5|2935.5|2934.5|2941|2940|2931|2930.5|29952
1637594100000|2021-11-22 15:15:00|2935|2935|2944.5|2943.5|2945.5|2944.5|2933|2932|26093
1637594400000|2021-11-22 15:20:00|2945|2944|2948|2947|2949|2948|2944.5|2944|21373
1637594700000|2021-11-22 15:25:00|2947.5|2946.5|2939.5|2938.5|2949|2948|2939|2938|22449
1637595000000|2021-11-22 15:30:00|2940|2939|2945|2944|2946.5|2945.5|2939.5|2939|22494
1637595300000|2021-11-22 15:35:00|2945.5|2944.5|2943|2942.5|2949|2948.5|2943|2942.5|15839
1637595600000|2021-11-22 15:40:00|2942.5|2942|2940.5|2939.5|2943|2942.5|2939.5|2938.5|22213
1637595900000|2021-11-22 15:45:00|2940|2939|2939|2938|2941.5|2940.5|2936.5|2936|18766
1637596200000|2021-11-22 15:50:00|2938.5|2938.5|2945|2944|2946.5|2945.5|2938.5|2938|31545
1637596500000|2021-11-22 15:55:00|2945.5|2944.5|2946|2945|2948|2947.5|2943.5|2943|28148
1637596800000|2021-11-22 16:00:00|2945.5|2944.5|2946|2945.5|2947|2946|2943.5|2943|32725
1637597100000|2021-11-22 16:05:00|2946.5|2946|2946|2945|2949.5|2949|2945|2944.5|15932
1637597400000|2021-11-22 16:10:00|2946.5|2945.5|2945.5|2945|2948|2947.5|2945|2944.5|20600
1637597700000|2021-11-22 16:15:00|2946|2945.5|2939|2938|2946.5|2946|2937|2936|47537
1637598000000|2021-11-22 16:20:00|2938.5|2937.5|2942.5|2942|2944|2943.5|2938.5|2937.5|35384
1637598300000|2021-11-22 16:25:00|2942|2941.5|2938.5|2937.5|2942|2941.5|2938.5|2937.5|49288
1637654400000|2021-11-23 08:00:00|2910|2905.5|2921.5|2918|2924|2921.5|2910|2905.5|51155
1637654700000|2021-11-23 08:05:00|2920.5|2918.5|2927.5|2925|2933.5|2931.5|2914|2911.5|25286
1637655000000|2021-11-23 08:10:00|2927|2925.5|2923.5|2922.5|2935.5|2933.5|2922|2920|15897
1637655300000|2021-11-23 08:15:00|2924|2923|2908.5|2907|2927.5|2926|2908.5|2907|55868
1637655600000|2021-11-23 08:20:00|2908|2907.5|2902.5|2901|2911.5|2909.5|2896|2894|54144
1637655900000|2021-11-23 08:25:00|2903|2900|2907.5|2906|2908.5|2908|2897.5|2896|49437
1637656200000|2021-11-23 08:30:00|2907|2905.5|2906|2904.5|2913|2911.5|2900|2899|37019
1637656500000|2021-11-23 08:35:00|2905.5|2904|2907|2905.5|2911.5|2910|2898.5|2897|30675
1637656800000|2021-11-23 08:40:00|2906.5|2905|2913|2912|2913.5|2912|2903|2901.5|22781
1637657100000|2021-11-23 08:45:00|2912.5|2911.5|2902.5|2901.5|2915|2913.5|2900|2898.5|20379
1637657400000|2021-11-23 08:50:00|2903|2901|2912|2910.5|2912.5|2911|2901.5|2900|18228
1637657700000|2021-11-23 08:55:00|2911.5|2911|2908.5|2907.5|2912|2911|2903|2902.5|19022
1637658000000|2021-11-23 09:00:00|2909|2908|2911|2910|2912|2911|2906.5|2905.5|29808
1637658300000|2021-11-23 09:05:00|2910.5|2909.5|2902|2901|2911|2910|2900|2899.5|31320
1637658600000|2021-11-23 09:10:00|2902.5|2901.5|2910|2909.5|2910.5|2910|2901|2900|20302
1637658900000|2021-11-23 09:15:00|2909.5|2909|2915.5|2914|2916.5|2915.5|2907|2906|15299
1637659200000|2021-11-23 09:20:00|2916|2914.5|2922.5|2921.5|2922.5|2921.5|2911.5|2911|16612
1637659500000|2021-11-23 09:25:00|2922|2921|2926|2925|2926|2925|2919.5|2919|49996
1637659800000|2021-11-23 09:30:00|2925.5|2925.5|2923|2921.5|2928|2927|2919.5|2918|23868
1637660100000|2021-11-23 09:35:00|2922.5|2922|2927.5|2927|2927.5|2927|2917.5|2916.5|14768
1637660400000|2021-11-23 09:40:00|2927|2926.5|2922|2921|2928|2927.5|2921|2919.5|13784
1637660700000|2021-11-23 09:45:00|2922.5|2921.5|2924.5|2923.5|2925|2924.5|2918.5|2918|12895
1637661000000|2021-11-23 09:50:00|2925|2924|2920|2919|2925|2924.5|2917.5|2917|18128
1637661300000|2021-11-23 09:55:00|2919.5|2918.5|2919|2918|2920.5|2919.5|2913|2912|48956
1637661600000|2021-11-23 10:00:00|2919.5|2918.5|2919|2918.5|2920|2919.5|2916.5|2915.5|31591
1637661900000|2021-11-23 10:05:00|2919.5|2919|2909.5|2908.5|2921|2920.5|2909.5|2908.5|41896
1637662200000|2021-11-23 10:10:00|2910|2909|2906.5|2906|2912.5|2912|2906.5|2906|60726
1637662500000|2021-11-23 10:15:00|2907|2906.5|2908.5|2907.5|2910|2909|2904|2903|15144
1637662800000|2021-11-23 10:20:00|2909|2908|2905.5|2905|2910.5|2909.5|2905.5|2904.5|20338
1637663100000|2021-11-23 10:25:00|2906|2904.5|2910|2909|2910.5|2910|2905|2904|17383
1637663400000|2021-11-23 10:30:00|2909.5|2908.5|2910.5|2910|2911|2910.5|2907.5|2906.5|12053
1637663700000|2021-11-23 10:35:00|2911|2910.5|2913|2911.5|2916|2915.5|2911|2910|11896
1637664000000|2021-11-23 10:40:00|2913.5|2912|2917.5|2917|2919|2918|2913.5|2912|6131
1637664300000|2021-11-23 10:45:00|2917|2916.5|2918|2917|2918|2917.5|2913|2912|13150
1637664600000|2021-11-23 10:50:00|2917.5|2917.5|2918|2916.5|2922|2921|2917.5|2916.5|14434
1637664900000|2021-11-23 10:55:00|2917.5|2917|2918|2917|2922|2921.5|2916|2915|14073
1637665200000|2021-11-23 11:00:00|2917.5|2917.5|2921.5|2920.5|2922.5|2922|2917.5|2916.5|19224
1637665500000|2021-11-23 11:05:00|2921|2920|2914|2913|2922.5|2921.5|2914|2913|10543
1637665800000|2021-11-23 11:10:00|2913.5|2912.5|2912|2910.5|2914|2913.5|2910.5|2910|8980
1637666100000|2021-11-23 11:15:00|2911.5|2911|2917.5|2916|2917.5|2916|2910|2909|12604
1637666400000|2021-11-23 11:20:00|2917|2916.5|2917|2916|2918.5|2918|2916|2915|7751
1637666700000|2021-11-23 11:25:00|2917.5|2915.5|2917|2916|2919.5|2919|2915.5|2915|6074
1637667000000|2021-11-23 11:30:00|2917.5|2916.5|2915|2914|2918.5|2918|2915|2914|5980
1637667300000|2021-11-23 11:35:00|2915.5|2914.5|2924|2923.5|2924|2923.5|2915|2914|7341
1637667600000|2021-11-23 11:40:00|2924.5|2924|2926|2925|2927|2926|2924|2923|14445
1637667900000|2021-11-23 11:45:00|2926.5|2925.5|2924.5|2924|2928|2927|2924.5|2924|5062
1637668200000|2021-11-23 11:50:00|2925|2924.5|2928.5|2927.5|2931|2930|2925|2924.5|13453
1637668500000|2021-11-23 11:55:00|2929|2928|2930.5|2929.5|2931|2930|2927|2926.5|12299
1637668800000|2021-11-23 12:00:00|2931|2930|2930|2928.5|2934|2933|2929|2928.5|10301
1637669100000|2021-11-23 12:05:00|2929.5|2929|2930.5|2929.5|2933|2932|2929|2928|9621
1637669400000|2021-11-23 12:10:00|2930|2929|2927.5|2927|2930.5|2929.5|2925.5|2924.5|4756
1637669700000|2021-11-23 12:15:00|2928|2927.5|2929.5|2929|2931|2930.5|2925.5|2924.5|5574
1637670000000|2021-11-23 12:20:00|2930|2928.5|2936.5|2935|2937.5|2937|2929.5|2928.5|18685
1637670300000|2021-11-23 12:25:00|2936|2935.5|2937|2936|2940|2939.5|2934.5|2933.5|16653
1637670600000|2021-11-23 12:30:00|2936.5|2935.5|2937.5|2936|2939.5|2938.5|2932.5|2931.5|8483
1637670900000|2021-11-23 12:35:00|2937|2935.5|2933|2932.5|2939|2938|2932.5|2932|14411
1637671200000|2021-11-23 12:40:00|2933.5|2933|2935.5|2934.5|2937|2936.5|2933|2932.5|9396
1637671500000|2021-11-23 12:45:00|2936|2935|2934.5|2934|2938|2937.5|2934.5|2933.5|6482
1637671800000|2021-11-23 12:50:00|2935|2933.5|2940|2939|2942.5|2942|2934|2933.5|33724
1637672100000|2021-11-23 12:55:00|2940.5|2939.5|2942|2941|2943.5|2943|2939|2938.5|8776
1637672400000|2021-11-23 13:00:00|2942.5|2941.5|2945|2943.5|2945|2944.5|2941|2940|15001
1637672700000|2021-11-23 13:05:00|2944.5|2944|2943|2942|2948|2947|2942.5|2941.5|16266
1637673000000|2021-11-23 13:10:00|2943.5|2942.5|2945.5|2944.5|2946.5|2945.5|2943|2942|10535
1637673300000|2021-11-23 13:15:00|2946|2945|2944|2943|2951.5|2950.5|2943.5|2942.5|22083
1637673600000|2021-11-23 13:20:00|2943.5|2943.5|2945|2944.5|2946|2945|2939.5|2939|15751
1637673900000|2021-11-23 13:25:00|2945.5|2945|2942.5|2941.5|2946.5|2945.5|2941.5|2940.5|10435
1637674200000|2021-11-23 13:30:00|2943|2942|2943.5|2942.5|2944|2943|2939.5|2939|13153
1637674500000|2021-11-23 13:35:00|2943|2943|2946|2945|2947|2946.5|2941.5|2940.5|12571
1637674800000|2021-11-23 13:40:00|2946.5|2945.5|2945.5|2944.5|2948.5|2947.5|2945.5|2944.5|8080
1637675100000|2021-11-23 13:45:00|2946|2945|2949|2948|2950|2949|2944.5|2943.5|7989
1637675400000|2021-11-23 13:50:00|2948.5|2948.5|2949|2948|2950.5|2950|2946.5|2945.5|14091
1637675700000|2021-11-23 13:55:00|2948.5|2948.5|2948|2947.5|2950.5|2950|2946|2945.5|9275
1637676000000|2021-11-23 14:00:00|2948.5|2948|2945.5|2944.5|2950|2949.5|2944.5|2944|8972
1637676300000|2021-11-23 14:05:00|2945|2945|2943.5|2942.5|2949|2948|2943|2942.5|15867
1637676600000|2021-11-23 14:10:00|2944|2943|2944|2943|2946|2945|2941.5|2941|11865
1637676900000|2021-11-23 14:15:00|2943.5|2942.5|2943|2942.5|2944.5|2944|2941|2940.5|15877
1637677200000|2021-11-23 14:20:00|2943.5|2943|2947.5|2947|2948|2947|2942.5|2942|18100
1637677500000|2021-11-23 14:25:00|2948|2947.5|2948|2947.5|2949.5|2948.5|2946.5|2946|9291
1637677800000|2021-11-23 14:30:00|2948.5|2948|2948|2947|2956.5|2956|2947.5|2946.5|45111
1637678100000|2021-11-23 14:35:00|2947.5|2947.5|2944|2943|2950|2949.5|2942.5|2941.5|24988
1637678400000|2021-11-23 14:40:00|2944.5|2943.5|2952.5|2952|2955|2954.5|2944|2943.5|28532
1637678700000|2021-11-23 14:45:00|2953|2952.5|2947.5|2946.5|2954|2953|2945.5|2944.5|20726
1637679000000|2021-11-23 14:50:00|2948|2947|2947|2946|2950.5|2950|2944|2943|14384
1637679300000|2021-11-23 14:55:00|2947.5|2946.5|2941.5|2940.5|2948.5|2948|2941.5|2940.5|6430
1637679600000|2021-11-23 15:00:00|2942|2941|2944|2943|2946|2945|2938|2937|25529
1637679900000|2021-11-23 15:05:00|2943.5|2942.5|2941|2940.5|2945|2944|2937.5|2937|22807
1637680200000|2021-11-23 15:10:00|2940.5|2940|2944|2943.5|2946.5|2945.5|2940.5|2940|20204
1637680500000|2021-11-23 15:15:00|2944.5|2944|2948.5|2947.5|2950|2949|2944.5|2943.5|18517
1637680800000|2021-11-23 15:20:00|2949|2948|2947.5|2946.5|2951.5|2950.5|2944.5|2944|23834
1637681100000|2021-11-23 15:25:00|2947|2946|2945.5|2944.5|2948.5|2948|2941|2940|19625
1637681400000|2021-11-23 15:30:00|2945|2944|2940.5|2939.5|2945|2944.5|2938.5|2937.5|15269
1637681700000|2021-11-23 15:35:00|2940|2939|2934|2933|2941|2940|2933.5|2933|20957
1637682000000|2021-11-23 15:40:00|2933.5|2932.5|2932|2931|2939|2938|2931.5|2930.5|21680
1637682300000|2021-11-23 15:45:00|2932.5|2931.5|2937|2936|2937.5|2937|2930|2929|40314
1637682600000|2021-11-23 15:50:00|2936.5|2936.5|2936|2935|2937.5|2937|2933.5|2932.5|27582
1637682900000|2021-11-23 15:55:00|2935.5|2935.5|2932.5|2931.5|2936|2935.5|2932.5|2931.5|48486
1637683200000|2021-11-23 16:00:00|2933|2932|2934.5|2934|2935.5|2935|2932|2931|33212
1637683500000|2021-11-23 16:05:00|2935|2934.5|2933|2932.5|2935|2934.5|2929|2928|27158
1637683800000|2021-11-23 16:10:00|2933.5|2933|2934|2933.5|2936.5|2935.5|2932.5|2932|25793
1637684100000|2021-11-23 16:15:00|2933.5|2933|2933|2932.5|2936|2935.5|2931|2930|30495
1637684400000|2021-11-23 16:20:00|2932.5|2932|2934|2933.5|2936|2935.5|2931.5|2931|27790
1637684700000|2021-11-23 16:25:00|2933.5|2933|2930|2929|2935|2934.5|2929.5|2928.5|49566
1637740800000|2021-11-24 08:00:00|2920.5|2916.5|2933.5|2930.5|2934|2930.5|2915|2913|29485
1637741100000|2021-11-24 08:05:00|2934.5|2931|2931|2929|2935|2933|2926.5|2924|11503
1637741400000|2021-11-24 08:10:00|2931.5|2929.5|2941|2939.5|2943|2940.5|2928|2926|21843
1637741700000|2021-11-24 08:15:00|2941.5|2940|2951.5|2949.5|2952.5|2951|2939|2937|19537
1637742000000|2021-11-24 08:20:00|2951|2949|2948.5|2946.5|2954.5|2954|2946.5|2945.5|27140
1637742300000|2021-11-24 08:25:00|2949|2947|2949.5|2948.5|2951.5|2950.5|2939|2937.5|27074
1637742600000|2021-11-24 08:30:00|2949|2947.5|2954|2953.5|2954.5|2953.5|2947.5|2946.5|12131
1637742900000|2021-11-24 08:35:00|2954.5|2954|2951|2950|2954.5|2954|2946.5|2945|16078
1637743200000|2021-11-24 08:40:00|2950.5|2949.5|2957.5|2956.5|2957.5|2956.5|2948|2947|21675
1637743500000|2021-11-24 08:45:00|2957|2956|2959.5|2958.5|2962|2961|2955.5|2954.5|25614
1637743800000|2021-11-24 08:50:00|2958.5|2958.5|2958|2957|2961.5|2960|2954.5|2953|4781
1637744100000|2021-11-24 08:55:00|2958.5|2956.5|2961|2959|2962.5|2961|2956.5|2955|2669
1637744400000|2021-11-24 09:00:00|2960|2958.5|2958.5|2957|2963.5|2962|2957|2956|6063
1637744700000|2021-11-24 09:05:00|2959|2958|2958.5|2957|2960.5|2959|2958|2956.5|1237
1637745000000|2021-11-24 09:10:00|2956.5|2956|2953|2952|2957.5|2957|2951|2949.5|10109
1637745300000|2021-11-24 09:15:00|2952.5|2952.5|2952|2951.5|2954.5|2953.5|2950|2949|11108
1637745600000|2021-11-24 09:20:00|2952.5|2952|2957.5|2956.5|2959|2958.5|2952.5|2951.5|8844
1637745900000|2021-11-24 09:25:00|2958|2957|2959|2958|2961|2960|2952.5|2951.5|34317
1637746200000|2021-11-24 09:30:00|2958.5|2957.5|2964.5|2963.5|2965.5|2964.5|2953.5|2952.5|24324
1637746500000|2021-11-24 09:35:00|2965|2964|2965.5|2964.5|2968|2967.5|2964.5|2963.5|32304
1637746800000|2021-11-24 09:40:00|2965|2964|2964|2962.5|2969|2968|2963|2962|16277
1637747100000|2021-11-24 09:45:00|2964.5|2963|2970|2969.5|2971.5|2971|2960|2959|24406
1637747400000|2021-11-24 09:50:00|2969.5|2969|2942|2941|2970.5|2970|2942|2940.5|101666
1637747700000|2021-11-24 09:55:00|2942.5|2941.5|2949.5|2948|2951.5|2950|2936.5|2935|65695
1637748000000|2021-11-24 10:00:00|2950|2948.5|2946|2945|2950|2949|2940.5|2939.5|46074
1637748300000|2021-11-24 10:05:00|2946.5|2945.5|2945|2944|2949|2948|2943|2942|20181
1637748600000|2021-11-24 10:10:00|2944.5|2943.5|2942.5|2941.5|2944.5|2943.5|2937|2936|35336
1637748900000|2021-11-24 10:15:00|2943|2942|2947|2946|2949.5|2948.5|2942.5|2941.5|18629
1637749200000|2021-11-24 10:20:00|2947.5|2946.5|2943|2942|2948.5|2947.5|2941|2940|8158
1637749500000|2021-11-24 10:25:00|2943.5|2942.5|2946|2944.5|2947|2946|2942.5|2941.5|12909
1637749800000|2021-11-24 10:30:00|2945.5|2944|2943|2942.5|2946|2945.5|2942|2941|15192
1637750100000|2021-11-24 10:35:00|2943.5|2943|2936|2935|2943.5|2943|2935|2934.5|16675
1637750400000|2021-11-24 10:40:00|2935.5|2934.5|2945|2944.5|2945.5|2944.5|2935|2934.5|17162
1637750700000|2021-11-24 10:45:00|2945.5|2945|2943|2942|2949.5|2949|2943|2942|19125
1637751000000|2021-11-24 10:50:00|2943.5|2942.5|2942.5|2942|2944.5|2943.5|2940|2939|25412
1637751300000|2021-11-24 10:55:00|2942|2941.5|2941|2940.5|2943.5|2943|2939.5|2938.5|19827
1637751600000|2021-11-24 11:00:00|2941.5|2941|2945.5|2944.5|2945.5|2945|2939|2938|30539
1637751900000|2021-11-24 11:05:00|2945|2944|2944|2943.5|2947.5|2946.5|2943.5|2942.5|20502
1637752200000|2021-11-24 11:10:00|2943.5|2943|2944.5|2943.5|2948|2947|2942|2941|27989
1637752500000|2021-11-24 11:15:00|2944|2944|2952|2951.5|2952.5|2951.5|2943.5|2942.5|16982
1637752800000|2021-11-24 11:20:00|2951.5|2951|2950|2949.5|2951.5|2951|2947|2946|9163
1637753100000|2021-11-24 11:25:00|2950.5|2950|2951|2950|2954.5|2954|2948|2947.5|18001
1637753400000|2021-11-24 11:30:00|2950.5|2949.5|2948.5|2948|2953.5|2952.5|2948.5|2947.5|6120
1637753700000|2021-11-24 11:35:00|2949|2948.5|2951.5|2951|2952|2951|2948|2947.5|4739
1637754000000|2021-11-24 11:40:00|2952|2951.5|2959.5|2958.5|2960|2959|2952|2951.5|15589
1637754300000|2021-11-24 11:45:00|2959|2958|2963|2962|2963.5|2962.5|2956.5|2956|14995
1637754600000|2021-11-24 11:50:00|2962.5|2962.5|2957.5|2957|2962.5|2962.5|2956.5|2955.5|8731
1637754900000|2021-11-24 11:55:00|2958|2957.5|2959.5|2959|2960.5|2959.5|2955|2954.5|9135
1637755200000|2021-11-24 12:00:00|2960|2959.5|2963|2962|2968|2967.5|2960|2959.5|22057
1637755500000|2021-11-24 12:05:00|2962.5|2961.5|2957.5|2957|2962.5|2961.5|2957.5|2957|6096
1637755800000|2021-11-24 12:10:00|2957|2956.5|2951|2950.5|2958.5|2957.5|2950.5|2950|4600
1637756100000|2021-11-24 12:15:00|2951.5|2950|2959.5|2959|2961.5|2961|2951|2950|14439
1637756400000|2021-11-24 12:20:00|2959|2958.5|2953.5|2952.5|2960|2959|2953|2952|4843
1637756700000|2021-11-24 12:25:00|2953|2952|2951.5|2950.5|2953.5|2952.5|2951.5|2950.5|6544
1637757000000|2021-11-24 12:30:00|2952|2951|2955.5|2954.5|2955.5|2955|2951|2950|4516
1637757300000|2021-11-24 12:35:00|2956|2955|2956|2955.5|2956.5|2955.5|2954.5|2953.5|2631
1637757600000|2021-11-24 12:40:00|2956.5|2956|2955|2954.5|2959|2958.5|2954|2953.5|6092
1637757900000|2021-11-24 12:45:00|2955.5|2954|2948|2947|2956.5|2955.5|2947|2946|6311
1637758200000|2021-11-24 12:50:00|2948.5|2947.5|2949.5|2949|2950|2949.5|2946.5|2946|12602
1637758500000|2021-11-24 12:55:00|2950|2948.5|2952|2951.5|2952.5|2951.5|2949.5|2948.5|4188
1637758800000|2021-11-24 13:00:00|2952.5|2952|2955.5|2954.5|2956|2955|2950.5|2950|21891
1637759100000|2021-11-24 13:05:00|2955|2955|2949.5|2948.5|2955.5|2955|2948.5|2947.5|4758
1637759400000|2021-11-24 13:10:00|2949|2949|2952.5|2952|2952.5|2952|2949|2948.5|6910
1637759700000|2021-11-24 13:15:00|2952|2951.5|2948.5|2947.5|2952.5|2951.5|2946|2945.5|10512
1637760000000|2021-11-24 13:20:00|2948|2947|2950|2949|2950|2949.5|2945.5|2945|6796
1637760300000|2021-11-24 13:25:00|2950.5|2949.5|2952|2951|2952.5|2952|2950|2949|7494
1637760600000|2021-11-24 13:30:00|2952.5|2951.5|2949.5|2948.5|2954|2953|2946|2945|42231
1637760900000|2021-11-24 13:35:00|2949|2948|2947.5|2946.5|2950|2949.5|2946.5|2946|10322
1637761200000|2021-11-24 13:40:00|2948|2947|2945.5|2944.5|2949.5|2948.5|2943|2942|29610
1637761500000|2021-11-24 13:45:00|2946|2945|2946.5|2946|2949.5|2949|2945.5|2944.5|15240
1637761800000|2021-11-24 13:50:00|2947|2946.5|2942|2941.5|2947.5|2947|2938.5|2938|26405
1637762100000|2021-11-24 13:55:00|2941.5|2941|2940.5|2939.5|2943|2942|2938|2937|51256
1637762400000|2021-11-24 14:00:00|2940|2939|2935.5|2934|2940|2939|2933|2932.5|55669
1637762700000|2021-11-24 14:05:00|2936|2934.5|2939|2938|2940|2939.5|2934|2933.5|51504
1637763000000|2021-11-24 14:10:00|2938.5|2938.5|2938.5|2938|2946.5|2945.5|2937.5|2936.5|70008
1637763300000|2021-11-24 14:15:00|2938|2937.5|2937.5|2936.5|2940|2939|2932|2931|47356
1637763600000|2021-11-24 14:20:00|2938|2937|2939|2938|2939.5|2939|2935.5|2934.5|15056
1637763900000|2021-11-24 14:25:00|2938.5|2937.5|2933|2932|2940.5|2940|2931|2930.5|33856
1637764200000|2021-11-24 14:30:00|2933.5|2932.5|2942|2941|2942.5|2941.5|2933|2932|23449
1637764500000|2021-11-24 14:35:00|2941.5|2941.5|2946|2945.5|2953.5|2953|2941.5|2941|66895
1637764800000|2021-11-24 14:40:00|2946.5|2945|2947|2946|2950|2949|2939|2937.5|27193
1637765100000|2021-11-24 14:45:00|2946.5|2946.5|2946|2944.5|2951|2950|2945|2944|15686
1637765400000|2021-11-24 14:50:00|2946.5|2945|2943|2942.5|2948.5|2947.5|2942.5|2942|13657
1637765700000|2021-11-24 14:55:00|2943.5|2943|2948.5|2948|2950|2948|2941.5|2941|22750
1637766000000|2021-11-24 15:00:00|2949|2947.5|2943|2942|2949.5|2948.5|2941|2940|33319
1637766300000|2021-11-24 15:05:00|2942.5|2941.5|2945|2944|2948.5|2947.5|2941|2940|16469
1637766600000|2021-11-24 15:10:00|2945.5|2944.5|2945|2944|2949.5|2949|2944|2943.5|11643
1637766900000|2021-11-24 15:15:00|2944.5|2943.5|2948|2947|2951.5|2950.5|2942.5|2941.5|48643
1637767200000|2021-11-24 15:20:00|2948.5|2947.5|2945|2944|2952.5|2952|2944.5|2944|20519
1637767500000|2021-11-24 15:25:00|2944.5|2943.5|2943|2942|2945|2944.5|2941.5|2940.5|34522
1637767800000|2021-11-24 15:30:00|2942.5|2942.5|2943.5|2943|2944|2943|2940|2939.5|24775
1637768100000|2021-11-24 15:35:00|2943|2942.5|2941|2940|2943.5|2942.5|2938|2937|37059
1637768400000|2021-11-24 15:40:00|2940.5|2939.5|2937.5|2936.5|2941|2940|2934.5|2934|47223
1637768700000|2021-11-24 15:45:00|2937|2937|2937|2936|2939|2938|2934.5|2934|36556
1637769000000|2021-11-24 15:50:00|2937.5|2936.5|2937.5|2937|2940.5|2940|2936|2935|24255
1637769300000|2021-11-24 15:55:00|2937|2936.5|2939.5|2939|2943|2942.5|2937|2936.5|18138
1637769600000|2021-11-24 16:00:00|2939|2938.5|2939|2938.5|2941.5|2941|2938|2937.5|21253
1637769900000|2021-11-24 16:05:00|2939.5|2939|2940.5|2940|2942|2941|2939|2938|22578
1637770200000|2021-11-24 16:10:00|2941|2940.5|2929.5|2929|2941.5|2940.5|2927.5|2926.5|108302
1637770500000|2021-11-24 16:15:00|2930|2929.5|2931.5|2931|2933|2932|2930|2929.5|42395
1637770800000|2021-11-24 16:20:00|2932|2931.5|2930.5|2930|2934|2933|2928.5|2928|50847
1637771100000|2021-11-24 16:25:00|2931|2930.5|2933.5|2932.5|2933.5|2932.5|2928|2927.5|19837
1637827200000|2021-11-25 08:00:00|2940|2936.5|2945|2942.5|2948|2946.5|2940|2936.5|16282
1637827500000|2021-11-25 08:05:00|2944.5|2942|2934.5|2933.5|2945.5|2943|2930.5|2928|12986
1637827800000|2021-11-25 08:10:00|2934|2933|2936.5|2934.5|2942|2939.5|2927.5|2926.5|36044
1637828100000|2021-11-25 08:15:00|2937|2935|2932.5|2931|2938.5|2937|2930|2929|18742
1637828400000|2021-11-25 08:20:00|2933|2931.5|2929.5|2928|2934|2933|2925|2924|39883
1637828700000|2021-11-25 08:25:00|2929|2927.5|2920.5|2919|2929.5|2927.5|2919.5|2918.5|54212
1637829000000|2021-11-25 08:30:00|2920|2918.5|2924|2923|2925.5|2924.5|2914|2913|46405
1637829300000|2021-11-25 08:35:00|2924.5|2923.5|2922|2920.5|2925|2924|2919|2918|19645
1637829600000|2021-11-25 08:40:00|2922.5|2921|2922.5|2921.5|2924.5|2923.5|2920|2918.5|19712
1637829900000|2021-11-25 08:45:00|2923|2922|2922.5|2921|2923|2922|2919|2918|25022
1637830200000|2021-11-25 08:50:00|2922|2921.5|2921|2919.5|2924|2922.5|2919.5|2918.5|19032
1637830500000|2021-11-25 08:55:00|2920.5|2919|2924|2923|2925|2924|2919.5|2918.5|10951
1637830800000|2021-11-25 09:00:00|2923.5|2923.5|2927|2926|2928|2927.5|2922.5|2922|14774
1637831100000|2021-11-25 09:05:00|2926.5|2925.5|2927|2926.5|2928|2927.5|2923|2922|16106
1637831400000|2021-11-25 09:10:00|2927.5|2926|2927.5|2926.5|2928|2927|2922.5|2921.5|10803
1637831700000|2021-11-25 09:15:00|2927|2927|2925|2924.5|2928.5|2928|2924.5|2924|8711
1637832000000|2021-11-25 09:20:00|2925.5|2925|2920.5|2920|2927.5|2927|2920|2919.5|21513
1637832300000|2021-11-25 09:25:00|2921|2920.5|2926.5|2926|2926.5|2926|2920|2919|12202
1637832600000|2021-11-25 09:30:00|2927|2926.5|2932.5|2932|2933|2932|2927|2926|5969
1637832900000|2021-11-25 09:35:00|2932|2931.5|2932|2931|2932|2932|2928.5|2927.5|11286
1637833200000|2021-11-25 09:40:00|2931.5|2930.5|2930|2929|2933.5|2932.5|2929|2928.5|11790
1637833500000|2021-11-25 09:45:00|2930.5|2929.5|2932|2931|2933|2932|2929.5|2929|8153
1637833800000|2021-11-25 09:50:00|2932.5|2931.5|2933.5|2933|2936|2935|2932|2931|19354
1637834100000|2021-11-25 09:55:00|2934|2932.5|2933|2932|2934.5|2934|2930|2929|14373
1637834400000|2021-11-25 10:00:00|2933.5|2932.5|2930.5|2929.5|2934|2933.5|2929.5|2928.5|15693
1637834700000|2021-11-25 10:05:00|2930|2930|2931.5|2930.5|2934.5|2933.5|2929.5|2929|12773
1637835000000|2021-11-25 10:10:00|2931|2931|2933|2932|2933|2932.5|2931|2930|7238
1637835300000|2021-11-25 10:15:00|2932.5|2931.5|2935|2934|2935.5|2935|2932|2931|6898
1637835600000|2021-11-25 10:20:00|2934.5|2933.5|2934|2933|2936.5|2936|2933.5|2933|12102
1637835900000|2021-11-25 10:25:00|2933.5|2933.5|2937.5|2936.5|2938|2937|2933.5|2933|12368
1637836200000|2021-11-25 10:30:00|2938|2937|2939|2938|2939.5|2938.5|2934.5|2934|12676
1637836500000|2021-11-25 10:35:00|2938.5|2937.5|2937|2936|2940|2939.5|2936|2935.5|14909
1637836800000|2021-11-25 10:40:00|2937.5|2936.5|2937.5|2936.5|2939.5|2938.5|2935|2934|13776
1637837100000|2021-11-25 10:45:00|2937|2936|2941|2940.5|2943.5|2942.5|2936.5|2935.5|16543
1637837400000|2021-11-25 10:50:00|2940.5|2940|2943|2942|2943.5|2942|2940|2939|10162
1637837700000|2021-11-25 10:55:00|2943.5|2941.5|2947.5|2946.5|2948|2947|2940.5|2940|27357
1637838000000|2021-11-25 11:00:00|2947|2946|2944.5|2944|2947.5|2946|2941.5|2941|8040
1637838300000|2021-11-25 11:05:00|2945|2944.5|2943|2942|2945|2944.5|2941.5|2940.5|1512849
1637838600000|2021-11-25 11:10:00|2942.5|2941.5|2941.5|2941|2943|2942.5|2940.5|2939.5|4770
1637838900000|2021-11-25 11:15:00|2941|2940.5|2944|2943|2945|2944|2939.5|2939|21325
1637839200000|2021-11-25 11:20:00|2943.5|2942.5|2943|2942.5|2943.5|2943|2941.5|2941|7648
1637839500000|2021-11-25 11:25:00|2943.5|2942|2943.5|2942.5|2945|2944.5|2942.5|2941.5|9890
1637839800000|2021-11-25 11:30:00|2943|2942|2940.5|2939.5|2944|2943|2939.5|2939|10839
1637840100000|2021-11-25 11:35:00|2940|2939|2943.5|2942.5|2943.5|2942.5|2938.5|2937.5|3856
1637840400000|2021-11-25 11:40:00|2943|2942|2945|2944.5|2947|2946|2942|2941.5|14334
1637840700000|2021-11-25 11:45:00|2944.5|2944|2946.5|2945.5|2947|2946|2943.5|2943|8141
1637841000000|2021-11-25 11:50:00|2947|2946|2945.5|2945|2947|2946.5|2943.5|2943|5031
1637841300000|2021-11-25 11:55:00|2945|2944.5|2946|2945|2947.5|2946.5|2942.5|2942|8305
1637841600000|2021-11-25 12:00:00|2946.5|2945.5|2945|2944|2946.5|2946|2944.5|2944|3908
1637841900000|2021-11-25 12:05:00|2944.5|2943.5|2941.5|2940.5|2944.5|2943.5|2940.5|2939.5|5480
1637842200000|2021-11-25 12:10:00|2942|2941|2939.5|2938.5|2944|2943|2939.5|2938.5|3833
1637842500000|2021-11-25 12:15:00|2939|2939|2937|2936.5|2940.5|2939.5|2937|2936|6194
1637842800000|2021-11-25 12:20:00|2937.5|2936|2937|2936.5|2938|2937|2936|2935|4305
1637843100000|2021-11-25 12:25:00|2937.5|2936|2939|2938|2939|2938.5|2936.5|2936|3185
1637843400000|2021-11-25 12:30:00|2938.5|2937.5|2939.5|2938.5|2940|2939|2935|2934.5|10926
1637843700000|2021-11-25 12:35:00|2939|2938|2938|2937|2939.5|2938|2936.5|2935|5128
1637844000000|2021-11-25 12:40:00|2938.5|2937.5|2938|2937|2940|2939.5|2937|2936|18725
1637844300000|2021-11-25 12:45:00|2937.5|2936.5|2934.5|2933.5|2937.5|2937|2934|2933|6099
1637844600000|2021-11-25 12:50:00|2934|2933|2937|2936.5|2937|2936.5|2933.5|2932.5|3581
1637844900000|2021-11-25 12:55:00|2936.5|2936|2931|2930|2938.5|2938|2931|2930|13241
1637845200000|2021-11-25 13:00:00|2930.5|2929.5|2933.5|2933|2934|2933.5|2930|2929.5|6890
1637845500000|2021-11-25 13:05:00|2933|2932.5|2932|2931|2933|2932.5|2930|2929.5|4128
1637845800000|2021-11-25 13:10:00|2931.5|2930.5|2931|2930|2933|2932.5|2930|2929.5|5886
1637846100000|2021-11-25 13:15:00|2931.5|2930.5|2930|2929|2933|2932.5|2929|2928|14835
1637846400000|2021-11-25 13:20:00|2929.5|2928.5|2931|2930|2931.5|2931|2929.5|2928.5|6926
1637846700000|2021-11-25 13:25:00|2930.5|2929.5|2931.5|2930.5|2933.5|2932.5|2930|2929.5|6781
1637847000000|2021-11-25 13:30:00|2931|2930|2930.5|2929.5|2932|2931.5|2930|2929|8101
1637847300000|2021-11-25 13:35:00|2930|2929|2930.5|2929.5|2931|2930.5|2929|2928.5|5266
1637847600000|2021-11-25 13:40:00|2930|2929|2931|2930|2932|2931.5|2929.5|2929|5299
1637847900000|2021-11-25 13:45:00|2930.5|2930.5|2930.5|2930|2931|2930.5|2929.5|2929|6399
1637848200000|2021-11-25 13:50:00|2931|2930.5|2930|2929|2931|2930.5|2929.5|2928.5|8530
1637848500000|2021-11-25 13:55:00|2929.5|2929.5|2930|2929.5|2931.5|2931|2929.5|2929|11307
1637848800000|2021-11-25 14:00:00|2929.5|2929|2931|2930.5|2931|2930.5|2929|2928|18635
1637849100000|2021-11-25 14:05:00|2930.5|2930|2929.5|2929|2933|2932.5|2928.5|2928|30604
1637849400000|2021-11-25 14:10:00|2930|2929.5|2928.5|2928|2930|2929.5|2927|2926|12209
1637849700000|2021-11-25 14:15:00|2929|2928.5|2927.5|2927|2930|2929|2926.5|2925.5|18613
1637850000000|2021-11-25 14:20:00|2927|2926.5|2930.5|2930|2930.5|2930|2927|2926.5|17827
1637850300000|2021-11-25 14:25:00|2930|2929.5|2932|2931.5|2932.5|2932|2930|2929|14436
1637850600000|2021-11-25 14:30:00|2931.5|2931|2931|2930|2933|2932|2930|2929|6663
1637850900000|2021-11-25 14:35:00|2931.5|2930.5|2933.5|2933|2934.5|2934|2930|2929.5|18606
1637851200000|2021-11-25 14:40:00|2934|2933.5|2937.5|2937|2938.5|2938|2933.5|2933|12225
1637851500000|2021-11-25 14:45:00|2937|2936.5|2937|2936.5|2938.5|2938|2935|2934.5|12346
1637851800000|2021-11-25 14:50:00|2937.5|2937|2938|2937.5|2938.5|2938|2936|2935|17823
1637852100000|2021-11-25 14:55:00|2938.5|2938|2940|2939.5|2942.5|2941.5|2938|2937.5|19598
1637852400000|2021-11-25 15:00:00|2940.5|2939|2941.5|2940.5|2942.5|2942|2939.5|2938.5|11962
1637852700000|2021-11-25 15:05:00|2941|2941|2935.5|2935|2942.5|2942|2935.5|2935|0
1637853000000|2021-11-25 15:10:00|2936|2935.5|2938|2937|2940.5|2940|2936|2935.5|0
1637853300000|2021-11-25 15:15:00|2937.5|2937.5|2939.5|2939|2940.5|2940|2936|2935|0
1637853600000|2021-11-25 15:20:00|2940|2939.5|2939.5|2939|2940|2939.5|2937|2936.5|0
1637853900000|2021-11-25 15:25:00|2939|2938.5|2941.5|2941|2943|2942.5|2939|2938.5|0
1637854200000|2021-11-25 15:30:00|2941|2940.5|2940|2939.5|2942.5|2942|2938.5|2937.5|0
1637854500000|2021-11-25 15:35:00|2940.5|2939|2939|2938.5|2941.5|2941|2938.5|2937.5|0
1637854800000|2021-11-25 15:40:00|2939.5|2939|2941|2940.5|2941.5|2940.5|2936|2935|0
1637855100000|2021-11-25 15:45:00|2940.5|2940|2940.5|2940|2941.5|2941|2939.5|2938.5|0
1637855400000|2021-11-25 15:50:00|2940|2939.5|2940.5|2940|2942|2941.5|2937.5|2937|0
1637855700000|2021-11-25 15:55:00|2940|2939.5|2940|2939|2940.5|2940|2938|2937|250
1637856000000|2021-11-25 16:00:00|2939.5|2938.5|2939.5|2939|2940|2939.5|2938.5|2937.5|0
1637856300000|2021-11-25 16:05:00|2940|2939.5|2940|2939.5|2942|2941|2939.5|2938.5|0
1637856600000|2021-11-25 16:10:00|2940.5|2940|2942|2941.5|2942|2941.5|2940.5|2940|0
1637856900000|2021-11-25 16:15:00|2942.5|2941|2941.5|2940.5|2942.5|2942|2941|2940.5|3518
1637857200000|2021-11-25 16:20:00|2942|2941|2941.5|2941|2943|2942|2941|2940.5|25664
1637857500000|2021-11-25 16:25:00|2942|2941.5|2942|2941.5|2942.5|2942|2941|2940.5|22190
1637913600000|2021-11-26 08:00:00|2779.5|2771|2753|2750|2785.5|2772|2733.5|2730.5|203420
1637913900000|2021-11-26 08:05:00|2753.5|2750.5|2762.5|2759.5|2763.5|2760.5|2743|2740|221498
1637914200000|2021-11-26 08:10:00|2762|2759|2754|2751.5|2772|2769.5|2750|2748.5|205663
1637914500000|2021-11-26 08:15:00|2753|2752|2740.5|2738.5|2758.5|2755.5|2731.5|2730.5|186013
1637914800000|2021-11-26 08:20:00|2741|2739|2737|2735|2744|2742|2722|2721|178610
1637915100000|2021-11-26 08:25:00|2736.5|2734.5|2757.5|2755|2762|2760.5|2729|2728|97341
1637915400000|2021-11-26 08:30:00|2757|2754.5|2757|2756|2769.5|2768|2754.5|2753|92978
1637915700000|2021-11-26 08:35:00|2757.5|2756.5|2764.5|2763|2765.5|2764.5|2745|2743.5|105533
1637916000000|2021-11-26 08:40:00|2764|2762.5|2788.5|2787.5|2789.5|2788.5|2763|2762|99391
1637916300000|2021-11-26 08:45:00|2788|2787|2775|2774|2795|2794|2774.5|2772.5|100398
1637916600000|2021-11-26 08:50:00|2774.5|2773.5|2789.5|2788|2790|2789.5|2771|2770|72161
1637916900000|2021-11-26 08:55:00|2789|2787|2791|2789.5|2794|2793|2782|2781|71470
1637917200000|2021-11-26 09:00:00|2790.5|2790|2779.5|2778.5|2790.5|2790|2774|2773|67485
1637917500000|2021-11-26 09:05:00|2780|2779|2771|2769.5|2786|2785|2767.5|2766|73161
1637917800000|2021-11-26 09:10:00|2771.5|2770|2771.5|2770.5|2783|2781.5|2767|2766|42116
1637918100000|2021-11-26 09:15:00|2771|2770|2757|2756|2771|2770|2756.5|2755.5|94104
1637918400000|2021-11-26 09:20:00|2757.5|2755.5|2755.5|2754|2764|2763|2750|2749|63782
1637918700000|2021-11-26 09:25:00|2756|2754.5|2760.5|2759.5|2763.5|2762|2753.5|2752.5|59704
1637919000000|2021-11-26 09:30:00|2760|2759|2767.5|2767|2772|2771|2760|2759|85979
1637919300000|2021-11-26 09:35:00|2767|2766.5|2751.5|2750.5|2768|2767|2749.5|2749|96895
1637919600000|2021-11-26 09:40:00|2752|2751|2775|2773.5|2778|2776.5|2748.5|2748|81795
1637919900000|2021-11-26 09:45:00|2775.5|2774|2781|2779.5|2782|2780.5|2774.5|2773.5|96060
1637920200000|2021-11-26 09:50:00|2780.5|2779|2765|2764|2780.5|2779|2764|2763|49188
1637920500000|2021-11-26 09:55:00|2765.5|2764.5|2775.5|2774.5|2777|2776.5|2763.5|2763|44206
1637920800000|2021-11-26 10:00:00|2775|2774|2788.5|2787.5|2788.5|2788|2774|2773|66954
1637921100000|2021-11-26 10:05:00|2788|2787|2799|2798.5|2801.5|2799.5|2786|2785|76957
1637921400000|2021-11-26 10:10:00|2799.5|2798|2806|2805.5|2810|2808.5|2798.5|2798|73133
1637921700000|2021-11-26 10:15:00|2806.5|2806|2792.5|2792|2806.5|2806|2792.5|2792|50014
1637922000000|2021-11-26 10:20:00|2792|2791.5|2793|2792|2795.5|2794.5|2787|2786|72572
1637922300000|2021-11-26 10:25:00|2793.5|2792.5|2795.5|2794.5|2800.5|2799.5|2791|2790.5|49290
1637922600000|2021-11-26 10:30:00|2795|2794|2772|2771|2796|2795|2770.5|2770|101387
1637922900000|2021-11-26 10:35:00|2771.5|2770.5|2770.5|2769.5|2772|2771|2764.5|2763.5|51626
1637923200000|2021-11-26 10:40:00|2769.5|2769|2773.5|2772|2775.5|2774.5|2764.5|2763.5|53904
1637923500000|2021-11-26 10:45:00|2773|2771.5|2771.5|2770|2773|2772|2768|2767|54675
1637923800000|2021-11-26 10:50:00|2771|2769.5|2768|2766.5|2774|2773|2763.5|2762|75466
1637924100000|2021-11-26 10:55:00|2767.5|2766|2770|2768.5|2771|2769.5|2764|2763|54462
1637924400000|2021-11-26 11:00:00|2770.5|2769|2773.5|2772|2774|2773|2765.5|2765|28734
1637924700000|2021-11-26 11:05:00|2773|2771.5|2786|2785|2786|2785|2771.5|2771|42268
1637925000000|2021-11-26 11:10:00|2785.5|2784.5|2779|2778|2788.5|2788|2776.5|2775.5|72997
1637925300000|2021-11-26 11:15:00|2778.5|2778.5|2769.5|2768.5|2780.5|2780|2767.5|2766.5|51457
1637925600000|2021-11-26 11:20:00|2770|2769|2767.5|2766.5|2773.5|2772.5|2767|2766|37622
1637925900000|2021-11-26 11:25:00|2768|2767|2770|2769|2774.5|2773.5|2766.5|2766|31977
1637926200000|2021-11-26 11:30:00|2769.5|2768.5|2764|2763.5|2772|2771|2763|2762|22590
1637926500000|2021-11-26 11:35:00|2763.5|2763|2762.5|2761|2765|2764.5|2758|2757.5|41663
1637926800000|2021-11-26 11:40:00|2762|2761.5|2763|2762|2766.5|2766|2759.5|2759|27019
1637927100000|2021-11-26 11:45:00|2762.5|2761.5|2762|2761|2764.5|2764|2758.5|2757.5|38210
1637927400000|2021-11-26 11:50:00|2762.5|2761.5|2769.5|2768.5|2770|2769|2761|2760|35498
1637927700000|2021-11-26 11:55:00|2769|2768|2765.5|2764.5|2775|2774.5|2763.5|2762.5|59404
1637928000000|2021-11-26 12:00:00|2766|2765|2766|2765|2767.5|2766.5|2763.5|2762.5|29650
1637928300000|2021-11-26 12:05:00|2765.5|2764.5|2773.5|2773|2775|2774.5|2763.5|2762.5|29501
1637928600000|2021-11-26 12:10:00|2773|2772.5|2777.5|2776.5|2779.5|2778.5|2770.5|2769.5|21932
1637928900000|2021-11-26 12:15:00|2778|2777|2777.5|2776.5|2781|2780|2772.5|2772|14289
1637929200000|2021-11-26 12:20:00|2777|2777|2769|2768|2779.5|2778.5|2768.5|2768|23219
1637929500000|2021-11-26 12:25:00|2769.5|2768.5|2770.5|2769.5|2772|2771|2768|2767|18294
1637929800000|2021-11-26 12:30:00|2770|2769|2773|2772|2779|2778|2770|2769|32402
1637930100000|2021-11-26 12:35:00|2772.5|2771.5|2774.5|2773.5|2775.5|2775|2770.5|2770|22596
1637930400000|2021-11-26 12:40:00|2774|2774|2781.5|2780.5|2781.5|2781|2774|2773|14236
1637930700000|2021-11-26 12:45:00|2782|2781|2783.5|2782.5|2787|2785.5|2781.5|2781|16501
1637931000000|2021-11-26 12:50:00|2783|2782|2773.5|2772.5|2784.5|2783.5|2773|2772|43629
1637931300000|2021-11-26 12:55:00|2774|2773|2766.5|2765.5|2775.5|2774.5|2765.5|2764|23647
1637931600000|2021-11-26 13:00:00|2767|2766|2772.5|2771.5|2774.5|2773|2766|2765|20144
1637931900000|2021-11-26 13:05:00|2772|2771|2771|2770|2776.5|2775.5|2768|2767|29615
1637932200000|2021-11-26 13:10:00|2771.5|2770.5|2770|2769|2775|2774|2768.5|2767.5|41955
1637932500000|2021-11-26 13:15:00|2769.5|2769.5|2761|2759.5|2770.5|2769.5|2759|2758.5|78225
1637932800000|2021-11-26 13:20:00|2760.5|2760|2762|2761|2764|2763|2756|2755|35222
1637933100000|2021-11-26 13:25:00|2762.5|2761.5|2759.5|2758|2764|2763|2756.5|2755.5|53134
1637933400000|2021-11-26 13:30:00|2759|2757.5|2755.5|2754.5|2760|2759.5|2754.5|2753.5|37146
1637933700000|2021-11-26 13:35:00|2756|2755|2756.5|2756|2759|2758|2754|2753.5|26372
1637934000000|2021-11-26 13:40:00|2757|2755.5|2755|2754.5|2758.5|2758|2755|2754.5|15995
1637934300000|2021-11-26 13:45:00|2754.5|2754|2756|2755.5|2758|2757.5|2754.5|2754|22567
1637934600000|2021-11-26 13:50:00|2755.5|2755|2757.5|2756.5|2759|2758.5|2755|2754|22600
1637934900000|2021-11-26 13:55:00|2757|2756|2756.5|2755.5|2758.5|2757.5|2755|2754|28286
1637935200000|2021-11-26 14:00:00|2756|2755|2755.5|2755|2759|2758.5|2753.5|2753|36941
1637935500000|2021-11-26 14:05:00|2755|2754.5|2758.5|2758|2760|2759.5|2754.5|2753.5|22916
1637935800000|2021-11-26 14:10:00|2758|2757.5|2757|2756|2763|2762|2754|2753|85953
1637936100000|2021-11-26 14:15:00|2756.5|2755.5|2758|2757.5|2759|2758|2756|2755.5|34493
1637936400000|2021-11-26 14:20:00|2757.5|2757|2758.5|2758|2761|2760|2756|2755.5|33610
1637936700000|2021-11-26 14:25:00|2758|2757.5|2749|2748|2758.5|2758|2748|2747|102704
1637937000000|2021-11-26 14:30:00|2748.5|2747.5|2749.5|2748.5|2752.5|2751.5|2745|2744|91036
1637937300000|2021-11-26 14:35:00|2750|2749|2743|2742.5|2753.5|2752.5|2742.5|2741.5|76460
1637937600000|2021-11-26 14:40:00|2742.5|2742|2735.5|2735|2745.5|2744.5|2735.5|2735|89383
1637937900000|2021-11-26 14:45:00|2735|2734.5|2721|2720|2735.5|2734.5|2720.5|2720|123571
1637938200000|2021-11-26 14:50:00|2720.5|2719.5|2723.5|2723|2729.5|2728|2718.5|2717.5|99696
1637938500000|2021-11-26 14:55:00|2724|2722.5|2725.5|2724.5|2729.5|2728.5|2720|2719.5|88056
1637938800000|2021-11-26 15:00:00|2726|2725|2724|2723|2731|2729.5|2721|2720.5|92092
1637939100000|2021-11-26 15:05:00|2724.5|2723.5|2729|2728.5|2732|2731.5|2722|2721.5|61344
1637939400000|2021-11-26 15:10:00|2729.5|2729|2725|2724.5|2733|2732.5|2724|2723.5|69593
1637939700000|2021-11-26 15:15:00|2725.5|2724|2725|2724.5|2726.5|2725.5|2719.5|2719|126757
1637940000000|2021-11-26 15:20:00|2725.5|2725|2727.5|2727|2731|2730|2722.5|2722|83750
1637940300000|2021-11-26 15:25:00|2728|2727.5|2726|2725|2730|2729.5|2722.5|2721.5|50659
1637940600000|2021-11-26 15:30:00|2725.5|2724.5|2724|2723.5|2727|2726|2719.5|2719|58046
1637940900000|2021-11-26 15:35:00|2724.5|2724|2729.5|2728.5|2732.5|2732|2722.5|2722|58153
1637941200000|2021-11-26 15:40:00|2729|2729|2731.5|2731|2734|2733.5|2729|2728|49940
1637941500000|2021-11-26 15:45:00|2731|2730.5|2732.5|2731.5|2734|2732.5|2726|2725.5|62290
1637941800000|2021-11-26 15:50:00|2732|2731|2731|2730.5|2734|2733.5|2726.5|2726|78308
1637942100000|2021-11-26 15:55:00|2731.5|2731|2728|2727.5|2737.5|2736.5|2727.5|2727|85672
1637942400000|2021-11-26 16:00:00|2727.5|2727|2729.5|2728.5|2730|2729.5|2725.5|2725|82382
1637942700000|2021-11-26 16:05:00|2729|2729|2731|2730|2733.5|2732.5|2728.5|2728|68863
1637943000000|2021-11-26 16:10:00|2731.5|2730.5|2729|2728.5|2732.5|2732|2724.5|2724|116232
1637943300000|2021-11-26 16:15:00|2729.5|2729|2733|2732.5|2734|2733.5|2729.5|2729|130803
1637943600000|2021-11-26 16:20:00|2733.5|2733|2733|2732.5|2735|2734.5|2730|2729.5|239679
1637943900000|2021-11-26 16:25:00|2732.5|2732|2726.5|2724.5|2734|2733|2723.5|2722.5|130569
1638172800000|2021-11-29 08:00:00|2790|2785|2783|2780.5|2800|2796|2779|2775.5|204495
1638173100000|2021-11-29 08:05:00|2783.5|2781|2765.5|2762.5|2795|2792.5|2759|2757.5|135466
1638173400000|2021-11-29 08:10:00|2768|2763|2748|2746|2768.5|2765.5|2745.5|2744|135366
1638173700000|2021-11-29 08:15:00|2748.5|2746.5|2749|2748|2762.5|2760.5|2748|2746.5|75084
1638174000000|2021-11-29 08:20:00|2748.5|2747|2753|2752|2760|2758|2744.5|2742.5|65882
1638174300000|2021-11-29 08:25:00|2753.5|2751.5|2746.5|2744.5|2755.5|2754|2745|2743.5|48769
1638174600000|2021-11-29 08:30:00|2746|2745|2760.5|2759|2764|2762.5|2744.5|2744|64335
1638174900000|2021-11-29 08:35:00|2761|2759.5|2754.5|2753.5|2762|2761|2751|2750|60476
1638175200000|2021-11-29 08:40:00|2754|2753|2756.5|2755.5|2759.5|2758|2749.5|2748.5|40068
1638175500000|2021-11-29 08:45:00|2756|2755|2755.5|2754|2759.5|2759|2751|2750|37776
1638175800000|2021-11-29 08:50:00|2755|2754.5|2748.5|2747|2756.5|2755|2745.5|2745|49853
1638176100000|2021-11-29 08:55:00|2748|2747.5|2751.5|2751|2753|2751.5|2743|2742|42906
1638176400000|2021-11-29 09:00:00|2751|2750.5|2755|2753.5|2756|2755|2748.5|2747.5|45740
1638176700000|2021-11-29 09:05:00|2754.5|2753|2758|2756.5|2762|2761|2753|2752|62933
1638177000000|2021-11-29 09:10:00|2758.5|2758|2765|2764|2767.5|2767|2757.5|2756.5|61748
1638177300000|2021-11-29 09:15:00|2765.5|2764.5|2770|2769.5|2771.5|2770.5|2764|2762.5|99311
1638177600000|2021-11-29 09:20:00|2770.5|2770|2773.5|2772.5|2776.5|2775.5|2767.5|2766.5|64897
1638177900000|2021-11-29 09:25:00|2774|2773.5|2776|2774.5|2776|2775|2763|2762.5|145187
1638178200000|2021-11-29 09:30:00|2775.5|2774|2767.5|2766.5|2775.5|2774.5|2765.5|2764.5|98733
1638178500000|2021-11-29 09:35:00|2768|2767|2757|2756|2768.5|2768|2756|2755|34690
1638178800000|2021-11-29 09:40:00|2756.5|2756.5|2755|2754|2758|2757|2749.5|2749|29750
1638179100000|2021-11-29 09:45:00|2754.5|2753.5|2757|2756|2757.5|2756.5|2753.5|2752.5|23504
1638179400000|2021-11-29 09:50:00|2757.5|2756.5|2762|2761|2763|2762|2757|2756.5|25589
1638179700000|2021-11-29 09:55:00|2762.5|2761.5|2754.5|2753.5|2767.5|2766.5|2753.5|2752|29523
1638180000000|2021-11-29 10:00:00|2754|2754|2764|2763|2766|2765|2753.5|2753|24678
1638180300000|2021-11-29 10:05:00|2764.5|2763.5|2759.5|2758.5|2765|2764|2756.5|2755.5|24979
1638180600000|2021-11-29 10:10:00|2760|2759|2763|2762|2764.5|2763.5|2756.5|2755.5|24058
1638180900000|2021-11-29 10:15:00|2762.5|2761.5|2763.5|2762.5|2764|2763|2757.5|2757|21145
1638181200000|2021-11-29 10:20:00|2764|2763|2775.5|2774.5|2777|2776.5|2764|2763|36634
1638181500000|2021-11-29 10:25:00|2776|2774.5|2776|2775|2777.5|2776.5|2773.5|2772|6586
1638181800000|2021-11-29 10:30:00|2776.5|2775.5|2777.5|2776.5|2778|2777|2773|2771.5|2981
1638182100000|2021-11-29 10:35:00|2778|2776|2782|2780.5|2783.5|2782|2776.5|2775|7586
1638182400000|2021-11-29 10:40:00|2781.5|2780.5|2781.5|2781|2784.5|2783.5|2777.5|2777|47509
1638182700000|2021-11-29 10:45:00|2781|2780.5|2782|2781.5|2784|2783.5|2779.5|2778.5|28442
1638183000000|2021-11-29 10:50:00|2781.5|2781|2787|2786.5|2789|2788|2780.5|2780|124197
1638183300000|2021-11-29 10:55:00|2787.5|2786|2779.5|2778.5|2787.5|2787|2779|2778|34258
1638183600000|2021-11-29 11:00:00|2780|2779|2786|2785|2787|2786.5|2779|2778.5|23870
1638183900000|2021-11-29 11:05:00|2785.5|2785.5|2787|2786|2789|2788.5|2784|2783|37758
1638184200000|2021-11-29 11:10:00|2787.5|2786.5|2784.5|2784|2788|2787.5|2782.5|2782|22121
1638184500000|2021-11-29 11:15:00|2785|2783.5|2789.5|2789|2789.5|2789|2783.5|2782.5|48294
1638184800000|2021-11-29 11:20:00|2789|2788.5|2794|2793.5|2799.5|2798.5|2789|2788.5|54508
1638185100000|2021-11-29 11:25:00|2793.5|2793|2787.5|2787|2795.5|2794.5|2787.5|2786.5|23897
1638185400000|2021-11-29 11:30:00|2788|2787.5|2788.5|2788|2789|2788|2786|2785|13275
1638185700000|2021-11-29 11:35:00|2789|2788.5|2790|2789|2793.5|2793|2787.5|2787|26341
1638186000000|2021-11-29 11:40:00|2790.5|2789.5|2788|2787|2794|2793|2785|2784.5|37032
1638186300000|2021-11-29 11:45:00|2788.5|2787.5|2784.5|2783.5|2789.5|2789|2783.5|2782.5|11416
1638186600000|2021-11-29 11:50:00|2783.5|2783|2783|2782|2787|2786|2780.5|2779.5|22964
1638186900000|2021-11-29 11:55:00|2782.5|2781.5|2781|2780.5|2786|2785|2781|2780.5|17493
1638187200000|2021-11-29 12:00:00|2781.5|2781|2781.5|2781|2783.5|2782.5|2779.5|2779|17590
1638187500000|2021-11-29 12:05:00|2781|2780.5|2783|2782.5|2785|2784.5|2780.5|2780|11468
1638187800000|2021-11-29 12:10:00|2782.5|2782|2779.5|2779|2783.5|2783|2779|2778|11452
1638188100000|2021-11-29 12:15:00|2780|2778.5|2782|2781|2782.5|2781.5|2775.5|2775|31018
1638188400000|2021-11-29 12:20:00|2782.5|2781.5|2785.5|2785|2786.5|2785.5|2782.5|2781|12322
1638188700000|2021-11-29 12:25:00|2785|2784.5|2790|2789|2790|2789.5|2784|2783.5|16438
1638189000000|2021-11-29 12:30:00|2789.5|2789.5|2793|2792.5|2795|2794.5|2789|2788.5|18622
1638189300000|2021-11-29 12:35:00|2793.5|2792|2795.5|2794.5|2796.5|2796|2791.5|2790.5|89343
1638189600000|2021-11-29 12:40:00|2795|2795|2793|2792|2795|2795|2790|2789.5|37401
1638189900000|2021-11-29 12:45:00|2793.5|2792.5|2791.5|2790.5|2793.5|2792.5|2790|2789|18220
1638190200000|2021-11-29 12:50:00|2791|2791|2792|2791|2794|2793.5|2790|2789.5|33586
1638190500000|2021-11-29 12:55:00|2792.5|2791.5|2793|2792|2795.5|2794.5|2791|2790.5|8901
1638190800000|2021-11-29 13:00:00|2792.5|2792.5|2789.5|2788.5|2793.5|2792.5|2789|2788.5|34078
1638191100000|2021-11-29 13:05:00|2790|2789|2801|2800.5|2801|2800.5|2789.5|2789|65394
1638191400000|2021-11-29 13:10:00|2801.5|2801|2797|2796|2804.5|2803.5|2794|2793|37387
1638191700000|2021-11-29 13:15:00|2797.5|2796.5|2796.5|2795.5|2797.5|2796.5|2794.5|2793.5|29804
1638192000000|2021-11-29 13:20:00|2796|2795|2795|2794|2797|2796|2793|2792.5|29941
1638192300000|2021-11-29 13:25:00|2795.5|2794.5|2794|2793|2795.5|2795|2791.5|2791|19871
1638192600000|2021-11-29 13:30:00|2794.5|2793.5|2794|2793|2795|2794.5|2790.5|2790|19306
1638192900000|2021-11-29 13:35:00|2793.5|2793.5|2793|2792|2794.5|2794|2791|2790.5|19147
1638193200000|2021-11-29 13:40:00|2793.5|2792.5|2793|2792.5|2794|2793.5|2792|2791.5|13954
1638193500000|2021-11-29 13:45:00|2793.5|2792|2794.5|2794|2796|2795.5|2791.5|2790.5|41964
1638193800000|2021-11-29 13:50:00|2795|2794.5|2807|2806|2808|2807|2794.5|2794.5|48776
1638194100000|2021-11-29 13:55:00|2807.5|2806.5|2799|2798|2808|2807.5|2799|2798|47541
1638194400000|2021-11-29 14:00:00|2799.5|2798.5|2796|2795|2801.5|2801|2795.5|2795|57907
1638194700000|2021-11-29 14:05:00|2796.5|2795.5|2799.5|2798.5|2801|2800.5|2796.5|2795|38327
1638195000000|2021-11-29 14:10:00|2800|2799|2794.5|2794|2800|2799|2793|2792.5|24440
1638195300000|2021-11-29 14:15:00|2795|2794.5|2784|2783|2795|2794.5|2784|2782.5|24118
1638195600000|2021-11-29 14:20:00|2783.5|2783.5|2791.5|2790.5|2792|2791|2782|2781|32154
1638195900000|2021-11-29 14:25:00|2791|2790|2785|2784|2792|2791|2784.5|2784|29393
1638196200000|2021-11-29 14:30:00|2785.5|2784.5|2788.5|2787.5|2794|2793|2784|2783|70100
1638196500000|2021-11-29 14:35:00|2788|2788|2790.5|2789.5|2797.5|2797|2787.5|2787|33922
1638196800000|2021-11-29 14:40:00|2790|2789|2785.5|2784.5|2790|2789|2783|2782|31497
1638197100000|2021-11-29 14:45:00|2786|2785|2769.5|2768.5|2786|2785|2769|2768|48187
1638197400000|2021-11-29 14:50:00|2770|2768|2768.5|2767.5|2773|2771.5|2765.5|2765|48895
1638197700000|2021-11-29 14:55:00|2768|2768|2771.5|2769|2775.5|2774.5|2766|2765.5|53566
1638198000000|2021-11-29 15:00:00|2771|2768.5|2764.5|2763.5|2771.5|2770.5|2762.5|2761.5|64689
1638198300000|2021-11-29 15:05:00|2764|2763|2765|2763.5|2769.5|2768.5|2761|2760|38919
1638198600000|2021-11-29 15:10:00|2764.5|2763|2764.5|2764|2769.5|2768.5|2763|2762|35496
1638198900000|2021-11-29 15:15:00|2765|2764.5|2768.5|2768|2769|2768.5|2762.5|2761.5|43511
1638199200000|2021-11-29 15:20:00|2769|2768.5|2767.5|2766.5|2770.5|2770|2766.5|2765.5|41663
1638199500000|2021-11-29 15:25:00|2767|2767|2760.5|2760|2768|2767.5|2757.5|2756.5|47012
1638199800000|2021-11-29 15:30:00|2761|2760.5|2759.5|2759|2762|2761|2757|2756|46877
1638200100000|2021-11-29 15:35:00|2759|2758.5|2756.5|2755.5|2763|2762|2753.5|2753|39487
1638200400000|2021-11-29 15:40:00|2756|2755|2751.5|2750.5|2756|2755|2749.5|2749|56858
1638200700000|2021-11-29 15:45:00|2751|2750|2747|2746.5|2755.5|2754.5|2747|2746.5|45401
1638201000000|2021-11-29 15:50:00|2746.5|2745.5|2750.5|2750|2753|2752.5|2744|2743.5|57691
1638201300000|2021-11-29 15:55:00|2751|2750.5|2752|2751|2756|2755.5|2750|2749|51767
1638201600000|2021-11-29 16:00:00|2751.5|2750.5|2755|2754|2757.5|2756.5|2750.5|2749.5|45580
1638201900000|2021-11-29 16:05:00|2754.5|2754.5|2753|2752.5|2756.5|2756|2753|2752.5|31317
1638202200000|2021-11-29 16:10:00|2752.5|2752|2753.5|2753|2755.5|2754.5|2752.5|2751.5|30624
1638202500000|2021-11-29 16:15:00|2754|2753.5|2755.5|2755|2760.5|2760|2754|2753.5|46059
1638202800000|2021-11-29 16:20:00|2756|2755.5|2755.5|2755|2760|2759.5|2753|2752|70463
1638203100000|2021-11-29 16:25:00|2755|2754.5|2746|2744.5|2756.5|2756|2745|2744.5|63099
1638259200000|2021-11-30 08:00:00|2651|2627|2695|2692|2698|2694|2640|2627|195118
1638259500000|2021-11-30 08:05:00|2696|2694|2706|2704.5|2710|2708|2695.5|2692.5|57529
1638259800000|2021-11-30 08:10:00|2707|2705|2708|2706|2712|2710|2698.5|2697|58883
1638260100000|2021-11-30 08:15:00|2707|2706.5|2699|2698|2712|2710|2697|2696.5|103764
1638260400000|2021-11-30 08:20:00|2699.5|2698.5|2711|2710|2711|2710.5|2699|2698|108201
1638260700000|2021-11-30 08:25:00|2711.5|2709|2731|2730|2731|2730|2711|2709|74531
1638261000000|2021-11-30 08:30:00|2730.5|2729|2724|2722|2733.5|2732.5|2717|2715.5|65721
1638261300000|2021-11-30 08:35:00|2724.5|2722.5|2721.5|2720|2725.5|2724.5|2713.5|2712.5|43486
1638261600000|2021-11-30 08:40:00|2722|2720.5|2724.5|2723|2726.5|2724.5|2712.5|2711.5|46742
1638261900000|2021-11-30 08:45:00|2724|2723.5|2709.5|2708.5|2724.5|2723.5|2709.5|2708.5|52043
1638262200000|2021-11-30 08:50:00|2710|2709|2722.5|2721|2723|2722|2709|2707.5|44783
1638262500000|2021-11-30 08:55:00|2723|2721.5|2729|2728|2732|2731.5|2719.5|2718.5|66968
1638262800000|2021-11-30 09:00:00|2728.5|2727.5|2716|2715|2729|2728|2711.5|2711|61064
1638263100000|2021-11-30 09:05:00|2715.5|2714.5|2711|2710.5|2717.5|2716.5|2710.5|2710|43775
1638263400000|2021-11-30 09:10:00|2711.5|2711|2712.5|2712|2719|2718|2709|2708|39949
1638263700000|2021-11-30 09:15:00|2712|2711.5|2711|2710|2717.5|2716.5|2708|2707|63397
1638264000000|2021-11-30 09:20:00|2710.5|2709|2708|2707|2710.5|2709.5|2705|2704.5|40605
1638264300000|2021-11-30 09:25:00|2707.5|2706.5|2702.5|2701.5|2709|2708|2699.5|2698.5|63088
1638264600000|2021-11-30 09:30:00|2703|2702|2706|2705|2707|2706|2699.5|2698.5|35111
1638264900000|2021-11-30 09:35:00|2706.5|2705.5|2711|2710.5|2713.5|2712.5|2704.5|2703.5|36251
1638265200000|2021-11-30 09:40:00|2711.5|2711|2715.5|2714|2720|2719|2711.5|2710.5|54652
1638265500000|2021-11-30 09:45:00|2715|2713.5|2705|2704|2715.5|2715|2703.5|2703|44066
1638265800000|2021-11-30 09:50:00|2704.5|2703.5|2708.5|2707.5|2717|2716|2704|2703.5|37742
1638266100000|2021-11-30 09:55:00|2708|2708|2715|2714|2715|2714.5|2707.5|2706.5|39898
1638266400000|2021-11-30 10:00:00|2715.5|2714.5|2715|2714.5|2718|2717.5|2713|2712.5|42579
1638266700000|2021-11-30 10:05:00|2715.5|2715|2707|2706.5|2720|2719.5|2705|2703.5|42079
1638267000000|2021-11-30 10:10:00|2707.5|2707|2712|2711|2713|2712|2707|2706.5|28385
1638267300000|2021-11-30 10:15:00|2712.5|2711.5|2707|2706|2712.5|2711.5|2705.5|2705|23108
1638267600000|2021-11-30 10:20:00|2706.5|2705.5|2711.5|2710.5|2715|2714|2705|2704.5|30080
1638267900000|2021-11-30 10:25:00|2711|2710|2716|2715.5|2718.5|2718|2710.5|2710|60112
1638268200000|2021-11-30 10:30:00|2715.5|2715|2729|2728.5|2729|2728.5|2715.5|2714.5|34152
1638268500000|2021-11-30 10:35:00|2729.5|2729|2731.5|2730.5|2733|2732.5|2726.5|2725.5|33461
1638268800000|2021-11-30 10:40:00|2731|2730|2732|2731|2732|2731.5|2728.5|2727.5|23252
1638269100000|2021-11-30 10:45:00|2731.5|2730.5|2730.5|2729|2731.5|2731|2723.5|2723|49719
1638269400000|2021-11-30 10:50:00|2730|2728.5|2733|2732.5|2734|2733.5|2726.5|2725.5|28694
1638269700000|2021-11-30 10:55:00|2733.5|2732|2733.5|2733|2736|2735.5|2731.5|2730.5|34370
1638270000000|2021-11-30 11:00:00|2734|2733.5|2731|2730.5|2740|2739|2730|2729.5|36873
1638270300000|2021-11-30 11:05:00|2730.5|2730|2737|2736.5|2737.5|2737|2730|2729|26618
1638270600000|2021-11-30 11:10:00|2736.5|2736|2736.5|2736|2741|2740.5|2735.5|2735|28567
1638270900000|2021-11-30 11:15:00|2736|2735.5|2739|2738.5|2740|2739.5|2733|2732.5|26495
1638271200000|2021-11-30 11:20:00|2739.5|2739|2746.5|2746|2747.5|2747|2739.5|2739|52220
1638271500000|2021-11-30 11:25:00|2746|2745.5|2745|2744|2750.5|2749.5|2744|2743.5|51231
1638271800000|2021-11-30 11:30:00|2745.5|2744.5|2745.5|2745|2750|2749.5|2743|2742|23343
1638272100000|2021-11-30 11:35:00|2745|2744.5|2740.5|2739.5|2746|2745.5|2737.5|2736.5|25673
1638272400000|2021-11-30 11:40:00|2741|2740|2750|2749|2750|2749.5|2740.5|2739.5|30819
1638272700000|2021-11-30 11:45:00|2749.5|2749.5|2748.5|2747.5|2753|2752.5|2746.5|2746|36476
1638273000000|2021-11-30 11:50:00|2749|2748|2755.5|2754.5|2756.5|2755.5|2749|2748|44074
1638273300000|2021-11-30 11:55:00|2755|2754|2752|2751|2759|2758.5|2751.5|2751|25751
1638273600000|2021-11-30 12:00:00|2751.5|2750.5|2762.5|2761.5|2762.5|2762|2749|2748.5|29743
1638273900000|2021-11-30 12:05:00|2762|2761|2761.5|2760.5|2765|2764|2759|2758|44149
1638274200000|2021-11-30 12:10:00|2761|2761|2760|2759|2764.5|2763.5|2759.5|2758.5|30256
1638274500000|2021-11-30 12:15:00|2759.5|2758.5|2755|2754|2760|2758.5|2753.5|2753|18011
1638274800000|2021-11-30 12:20:00|2755.5|2754.5|2763.5|2762.5|2765|2764|2754.5|2752.5|27003
1638275100000|2021-11-30 12:25:00|2763|2763|2768|2767|2769.5|2768.5|2760.5|2759.5|69762
1638275400000|2021-11-30 12:30:00|2767.5|2767.5|2761|2760|2769|2768|2760.5|2759.5|43008
1638275700000|2021-11-30 12:35:00|2761.5|2760.5|2762|2761|2766|2765|2758.5|2758|41551
1638276000000|2021-11-30 12:40:00|2762.5|2761.5|2753.5|2753|2764.5|2764|2752|2751.5|70760
1638276300000|2021-11-30 12:45:00|2754|2753.5|2748|2747|2754.5|2754|2745.5|2745|28740
1638276600000|2021-11-30 12:50:00|2748.5|2747.5|2755|2754|2757|2756.5|2746.5|2745.5|17047
1638276900000|2021-11-30 12:55:00|2754.5|2753.5|2760|2759|2761|2760.5|2754.5|2753.5|20479
1638277200000|2021-11-30 13:00:00|2760.5|2759.5|2754|2753|2763|2762|2753.5|2753|23393
1638277500000|2021-11-30 13:05:00|2754.5|2753.5|2758.5|2758|2759.5|2758.5|2751|2750|17549
1638277800000|2021-11-30 13:10:00|2758|2757.5|2752|2751.5|2758.5|2757.5|2751|2750.5|24593
1638278100000|2021-11-30 13:15:00|2751.5|2751|2758.5|2757.5|2759|2758|2751|2750|26158
1638278400000|2021-11-30 13:20:00|2758|2758|2755|2754.5|2762|2761|2755|2754.5|35637
1638278700000|2021-11-30 13:25:00|2755.5|2755|2765|2764|2766|2765.5|2755|2754.5|32996
1638279000000|2021-11-30 13:30:00|2764.5|2764.5|2769|2768.5|2769|2768.5|2761.5|2760.5|52996
1638279300000|2021-11-30 13:35:00|2769.5|2768|2773.5|2772.5|2773.5|2772.5|2765|2764.5|36318
1638279600000|2021-11-30 13:40:00|2773|2773|2772.5|2771|2775|2774.5|2769.5|2769|32890
1638279900000|2021-11-30 13:45:00|2772|2771.5|2782.5|2781.5|2783|2782|2770|2769|33051
1638280200000|2021-11-30 13:50:00|2782|2781|2790.5|2789.5|2791.5|2790.5|2781|2780|45629
1638280500000|2021-11-30 13:55:00|2791|2790|2793.5|2792.5|2795|2794.5|2786|2785|60261
1638280800000|2021-11-30 14:00:00|2793|2792|2783.5|2782.5|2793|2792|2781|2780|44085
1638281100000|2021-11-30 14:05:00|2784|2783|2780|2779|2786.5|2786|2779|2778.5|55020
1638281400000|2021-11-30 14:10:00|2779.5|2779.5|2778|2777|2782|2781.5|2774.5|2774|39978
1638281700000|2021-11-30 14:15:00|2777.5|2776.5|2772.5|2771.5|2780.5|2779.5|2772|2771|35334
1638282000000|2021-11-30 14:20:00|2773|2772|2775|2774|2778.5|2777.5|2772.5|2771.5|12339
1638282300000|2021-11-30 14:25:00|2775.5|2774.5|2773|2772.5|2778|2777|2772|2771|15609
1638282600000|2021-11-30 14:30:00|2772.5|2772|2771.5|2770.5|2779.5|2778.5|2766|2765|48721
1638282900000|2021-11-30 14:35:00|2771|2770|2762.5|2761.5|2772.5|2771.5|2761.5|2760.5|46877
1638283200000|2021-11-30 14:40:00|2763|2762|2773.5|2772.5|2773.5|2773|2763|2762|45969
1638283500000|2021-11-30 14:45:00|2773|2773|2758|2757|2773|2773|2757.5|2756|33353
1638283800000|2021-11-30 14:50:00|2758.5|2757.5|2760.5|2759.5|2764|2762.5|2756.5|2755.5|38331
1638284100000|2021-11-30 14:55:00|2760|2759|2759|2758|2768.5|2768|2758|2757|28910
1638284400000|2021-11-30 15:00:00|2758.5|2757|2763|2762|2764.5|2763.5|2751|2750|43383
1638284700000|2021-11-30 15:05:00|2762.5|2761.5|2767.5|2766|2773|2772|2761.5|2760.5|40031
1638285000000|2021-11-30 15:10:00|2767|2765.5|2761|2760|2769.5|2768.5|2760.5|2759.5|31134
1638285300000|2021-11-30 15:15:00|2760.5|2759.5|2760|2759|2768|2767.5|2758.5|2758|31194
1638285600000|2021-11-30 15:20:00|2759.5|2758.5|2759.5|2758.5|2761.5|2760.5|2754.5|2753.5|55356
1638285900000|2021-11-30 15:25:00|2760|2759|2769|2768|2769.5|2769|2756.5|2755.5|62310
1638286200000|2021-11-30 15:30:00|2768.5|2767.5|2777.5|2776|2779.5|2778.5|2764|2763|70755
1638286500000|2021-11-30 15:35:00|2777|2776.5|2785|2784|2786|2785|2777|2776.5|36769
1638286800000|2021-11-30 15:40:00|2785.5|2784.5|2789|2788|2793.5|2793|2785.5|2783.5|43926
1638287100000|2021-11-30 15:45:00|2789.5|2788.5|2783|2781.5|2791|2790|2781.5|2780.5|35254
1638287400000|2021-11-30 15:50:00|2782.5|2781|2781|2780|2788|2787|2779|2778|46571
1638287700000|2021-11-30 15:55:00|2780|2778.5|2771|2770|2780|2779|2770|2769|64243
1638288000000|2021-11-30 16:00:00|2770.5|2769.5|2774|2773.5|2775|2774|2768|2767|50987
1638288300000|2021-11-30 16:05:00|2774.5|2773|2774|2773|2776|2774.5|2768.5|2767.5|26011
1638288600000|2021-11-30 16:10:00|2774.5|2773.5|2788|2787|2789|2788|2774.5|2773.5|31746
1638288900000|2021-11-30 16:15:00|2787.5|2786.5|2785.5|2785|2789.5|2788.5|2784.5|2783.5|48350
1638289200000|2021-11-30 16:20:00|2786|2785.5|2774.5|2773.5|2790|2789|2774|2773|68903
1638289500000|2021-11-30 16:25:00|2774|2774|2772.5|2771|2778.5|2777.5|2769.5|2768|47221
1638345600000|2021-12-01 08:00:00|2774.5|2772.5|2794|2791|2802|2799.5|2773.5|2770|77446
1638345900000|2021-12-01 08:05:00|2793.5|2790|2799|2797|2801.5|2800|2787.5|2784.5|40307
1638346200000|2021-12-01 08:10:00|2798.5|2796.5|2803|2801.5|2803.5|2802|2795.5|2793|39595
1638346500000|2021-12-01 08:15:00|2802.5|2801|2806.5|2806|2806.5|2806|2795.5|2795|60258
1638346800000|2021-12-01 08:20:00|2807|2807|2808|2806.5|2809.5|2808.5|2801.5|2800|43753
1638347100000|2021-12-01 08:25:00|2807.5|2806|2812|2811|2816|2815|2804.5|2803|37774
1638347400000|2021-12-01 08:30:00|2811.5|2810|2818|2816.5|2819.5|2818.5|2808|2807|39387
1638347700000|2021-12-01 08:35:00|2817.5|2816|2816|2815|2818|2817|2813.5|2813|73895
1638348000000|2021-12-01 08:40:00|2817|2815.5|2823|2821.5|2824.5|2823.5|2816|2814|78489
1638348300000|2021-12-01 08:45:00|2822.5|2821|2820|2818.5|2825|2824|2817|2816.5|59858
1638348600000|2021-12-01 08:50:00|2819.5|2819.5|2829.5|2828.5|2831.5|2830.5|2819.5|2819|67123
1638348900000|2021-12-01 08:55:00|2830|2829.5|2832.5|2831.5|2835.5|2835|2825|2823.5|45910
1638349200000|2021-12-01 09:00:00|2833|2832|2826.5|2825.5|2837|2836|2826.5|2825|46293
1638349500000|2021-12-01 09:05:00|2827|2825|2828.5|2827.5|2830|2829.5|2825|2824|39158
1638349800000|2021-12-01 09:10:00|2828|2828|2828|2827|2831.5|2830.5|2824|2823.5|23976
1638350100000|2021-12-01 09:15:00|2827.5|2826.5|2828.5|2827|2829|2828|2824.5|2823.5|39763
1638350400000|2021-12-01 09:20:00|2828|2827.5|2828.5|2827.5|2834|2833|2827.5|2827|28804
1638350700000|2021-12-01 09:25:00|2829|2828|2834.5|2833.5|2834.5|2833.5|2826.5|2825.5|33945
1638351000000|2021-12-01 09:30:00|2835|2834|2843|2842|2843|2842.5|2834.5|2833.5|54083
1638351300000|2021-12-01 09:35:00|2843.5|2842.5|2849|2848.5|2849|2848.5|2843.5|2842|40216
1638351600000|2021-12-01 09:40:00|2849.5|2849|2845|2844|2850|2849.5|2843.5|2842.5|45431
1638351900000|2021-12-01 09:45:00|2845.5|2844.5|2839.5|2839|2845.5|2844.5|2838|2837.5|24793
1638352200000|2021-12-01 09:50:00|2839|2838.5|2838|2837.5|2841.5|2841|2836.5|2835.5|17550
1638352500000|2021-12-01 09:55:00|2837.5|2837|2838.5|2837.5|2839|2838|2831.5|2830.5|21581
1638352800000|2021-12-01 10:00:00|2839|2838|2846.5|2845.5|2847|2846|2837.5|2837|28043
1638353100000|2021-12-01 10:05:00|2847|2846|2845|2844|2848|2847|2840|2839|29349
1638353400000|2021-12-01 10:10:00|2845.5|2844.5|2841|2840|2846|2845|2840|2839|17510
1638353700000|2021-12-01 10:15:00|2841.5|2840.5|2842.5|2842|2844.5|2843.5|2838.5|2838|33582
1638354000000|2021-12-01 10:20:00|2842|2841.5|2837|2836.5|2842|2841.5|2835.5|2835|26151
1638354300000|2021-12-01 10:25:00|2837.5|2837|2839.5|2839|2841|2840|2837|2836.5|44504
1638354600000|2021-12-01 10:30:00|2839|2838.5|2840|2839|2843|2842|2838|2837.5|30325
1638354900000|2021-12-01 10:35:00|2840.5|2839.5|2840.5|2839.5|2844|2843|2838|2837.5|19852
1638355200000|2021-12-01 10:40:00|2840|2839|2840.5|2840|2843.5|2842.5|2839.5|2839|16057
1638355500000|2021-12-01 10:45:00|2841|2840.5|2840|2839.5|2842.5|2841.5|2839.5|2839|13756
1638355800000|2021-12-01 10:50:00|2840.5|2839|2843.5|2842.5|2846.5|2846|2839.5|2839|28960
1638356100000|2021-12-01 10:55:00|2843|2842|2843.5|2843|2846|2845.5|2841.5|2841|22893
1638356400000|2021-12-01 11:00:00|2844|2843.5|2836|2835|2844.5|2844|2834.5|2833.5|35593
1638356700000|2021-12-01 11:05:00|2836.5|2835.5|2832|2831.5|2837.5|2837|2832|2831|42048
1638357000000|2021-12-01 11:10:00|2832.5|2832|2831.5|2831|2834|2833.5|2831|2830.5|42026
1638357300000|2021-12-01 11:15:00|2831|2830.5|2834.5|2833.5|2835|2834|2828.5|2828|49949
1638357600000|2021-12-01 11:20:00|2834|2834|2834|2833.5|2835|2834.5|2832.5|2831.5|23227
1638357900000|2021-12-01 11:25:00|2834.5|2834|2832.5|2832|2839|2838.5|2831.5|2830.5|34027
1638358200000|2021-12-01 11:30:00|2833|2832.5|2834|2833.5|2836|2835.5|2833|2832|15485
1638358500000|2021-12-01 11:35:00|2833.5|2833|2833|2832.5|2837|2836.5|2833|2832|18460
1638358800000|2021-12-01 11:40:00|2833.5|2833.5|2840.5|2839.5|2841|2840|2833.5|2833|16916
1638359100000|2021-12-01 11:45:00|2840|2840|2843.5|2843|2844.5|2844|2839|2838|20762
1638359400000|2021-12-01 11:50:00|2843|2842.5|2845.5|2845|2847|2846.5|2841.5|2841|21141
1638359700000|2021-12-01 11:55:00|2845|2844.5|2844.5|2843.5|2846.5|2846|2843.5|2843|9785
1638360000000|2021-12-01 12:00:00|2844|2843|2842.5|2841.5|2848|2847|2842|2841.5|31439
1638360300000|2021-12-01 12:05:00|2842|2842|2839.5|2838.5|2844.5|2843.5|2838.5|2838|68851
1638360600000|2021-12-01 12:10:00|2840|2839|2839|2838.5|2841.5|2841|2836|2835.5|51509
1638360900000|2021-12-01 12:15:00|2839.5|2839|2841|2840.5|2846|2845.5|2839|2838.5|92896
1638361200000|2021-12-01 12:20:00|2841.5|2841|2847.5|2847|2849|2848.5|2841|2841|22904
1638361500000|2021-12-01 12:25:00|2847|2846.5|2844.5|2844|2848|2847|2843.5|2842.5|8844
1638361800000|2021-12-01 12:30:00|2844|2843.5|2841.5|2841|2846|2845.5|2841.5|2841|12368
1638362100000|2021-12-01 12:35:00|2842|2841.5|2839.5|2839|2842|2841.5|2835|2834.5|21407
1638362400000|2021-12-01 12:40:00|2839|2838.5|2839|2838|2842|2841|2838|2837.5|11030
1638362700000|2021-12-01 12:45:00|2839.5|2838.5|2838.5|2838|2841.5|2840.5|2837.5|2836.5|18294
1638363000000|2021-12-01 12:50:00|2839|2838.5|2839|2838.5|2840.5|2840|2837.5|2837|12655
1638363300000|2021-12-01 12:55:00|2839.5|2838|2839|2838|2840|2839.5|2838|2837|10283
1638363600000|2021-12-01 13:00:00|2838.5|2837.5|2839.5|2838.5|2840.5|2840|2836.5|2836|21911
1638363900000|2021-12-01 13:05:00|2839|2838|2842|2841|2842.5|2842|2838|2837|29934
1638364200000|2021-12-01 13:10:00|2841.5|2840.5|2843.5|2843|2843.5|2843|2840|2839.5|9687
1638364500000|2021-12-01 13:15:00|2844|2843.5|2846.5|2846|2847|2846.5|2842|2841.5|14058
1638364800000|2021-12-01 13:20:00|2846|2845.5|2842.5|2841.5|2847|2846.5|2840|2839|50602
1638365100000|2021-12-01 13:25:00|2843|2842|2837.5|2837|2844.5|2843.5|2836.5|2836|35766
1638365400000|2021-12-01 13:30:00|2838|2837.5|2843.5|2843|2845|2844.5|2837.5|2836.5|28342
1638365700000|2021-12-01 13:35:00|2844|2843.5|2845|2844.5|2846.5|2845.5|2842.5|2841.5|30221
1638366000000|2021-12-01 13:40:00|2845.5|2845|2846|2845|2846.5|2846|2843.5|2843|24485
1638366300000|2021-12-01 13:45:00|2845.5|2845.5|2846|2845.5|2848|2847|2844.5|2844|11650
1638366600000|2021-12-01 13:50:00|2845.5|2845|2849.5|2848.5|2851|2850.5|2844.5|2843.5|93271
1638366900000|2021-12-01 13:55:00|2850|2849|2850.5|2849.5|2850.5|2850|2848|2847.5|40630
1638367200000|2021-12-01 14:00:00|2850|2849|2848|2847.5|2852|2851.5|2847.5|2847|51731
1638367500000|2021-12-01 14:05:00|2848.5|2848|2847|2846.5|2849.5|2849|2846.5|2845.5|26952
1638367800000|2021-12-01 14:10:00|2846.5|2846|2844|2843|2847.5|2847|2843.5|2842.5|51141
1638368100000|2021-12-01 14:15:00|2843.5|2843.5|2842.5|2841.5|2844.5|2843.5|2841|2840.5|42658
1638368400000|2021-12-01 14:20:00|2842|2842|2840|2839.5|2843|2842|2839|2838|32569
1638368700000|2021-12-01 14:25:00|2839.5|2839|2839.5|2838.5|2841|2840|2837|2836|26430
1638369000000|2021-12-01 14:30:00|2840|2839|2839.5|2838.5|2843|2842|2832.5|2832|61123
1638369300000|2021-12-01 14:35:00|2839|2838|2837.5|2836.5|2842.5|2841|2836|2835.5|41561
1638369600000|2021-12-01 14:40:00|2837|2836|2834.5|2833.5|2840.5|2839.5|2833|2832|54008
1638369900000|2021-12-01 14:45:00|2834|2833|2837|2836|2840|2839|2832.5|2831.5|71094
1638370200000|2021-12-01 14:50:00|2836.5|2835.5|2838|2837|2839.5|2838.5|2834.5|2833.5|39626
1638370500000|2021-12-01 14:55:00|2837.5|2836.5|2841.5|2840.5|2842|2841|2835.5|2834.5|26541
1638370800000|2021-12-01 15:00:00|2841|2840|2845|2844|2848|2847.5|2840|2839|36180
1638371100000|2021-12-01 15:05:00|2845.5|2844.5|2849.5|2849|2850|2849.5|2843.5|2843|39397
1638371400000|2021-12-01 15:10:00|2850|2849.5|2852.5|2851.5|2854|2853|2847|2846|34249
1638371700000|2021-12-01 15:15:00|2852|2851|2850.5|2849.5|2854|2853.5|2850|2849.5|9291
1638372000000|2021-12-01 15:20:00|2850|2850|2850.5|2850|2853|2852|2847.5|2846.5|19773
1638372300000|2021-12-01 15:25:00|2850|2849.5|2840|2839.5|2852|2851.5|2839|2838|23191
1638372600000|2021-12-01 15:30:00|2840.5|2840|2842|2841|2846|2845.5|2838.5|2837.5|49943
1638372900000|2021-12-01 15:35:00|2841.5|2840.5|2836|2835.5|2844.5|2843.5|2836|2835|27077
1638373200000|2021-12-01 15:40:00|2835.5|2835|2843|2842|2844|2843|2834|2833.5|22420
1638373500000|2021-12-01 15:45:00|2842.5|2841.5|2847.5|2847|2848|2847|2841.5|2840.5|23302
1638373800000|2021-12-01 15:50:00|2847|2846.5|2850.5|2849.5|2851|2850|2845.5|2844.5|9482
1638374100000|2021-12-01 15:55:00|2849.5|2849|2850|2849.5|2854|2853|2849|2848.5|21804
1638374400000|2021-12-01 16:00:00|2850.5|2849|2852|2851|2854|2853|2849|2848.5|33559
1638374700000|2021-12-01 16:05:00|2851.5|2850.5|2850.5|2850|2854|2853.5|2850.5|2849.5|18134
1638375000000|2021-12-01 16:10:00|2850.5|2849.5|2857|2856|2857.5|2856|2850.5|2849.5|3719
1638375300000|2021-12-01 16:15:00|2856.5|2855.5|2860.5|2859.5|2860.5|2859.5|2854.5|2853.5|4811
1638375600000|2021-12-01 16:20:00|2860|2859|2859.5|2858.5|2862|2860.5|2859|2857.5|6471
1638375900000|2021-12-01 16:25:00|2859|2858|2853.5|2851.5|2860.5|2859|2851.5|2850.5|6293
1638432000000|2021-12-02 08:00:00|2815.5|2805|2814|2811.5|2822|2820|2807|2805|82489
1638432300000|2021-12-02 08:05:00|2813|2810.5|2813|2811.5|2815.5|2813.5|2805|2803.5|46167
1638432600000|2021-12-02 08:10:00|2812.5|2811|2822|2820.5|2822|2821.5|2810.5|2810|38079
1638432900000|2021-12-02 08:15:00|2821.5|2821|2824|2822|2830.5|2829|2819|2817.5|35933
1638433200000|2021-12-02 08:20:00|2823.5|2821.5|2831.5|2830|2832|2831|2821|2820|22820
1638433500000|2021-12-02 08:25:00|2832|2831.5|2832|2830.5|2837|2835|2827.5|2825.5|24798
1638433800000|2021-12-02 08:30:00|2831.5|2830|2823|2822|2831.5|2830|2818|2816.5|35572
1638434100000|2021-12-02 08:35:00|2823.5|2822.5|2828|2827|2832.5|2830.5|2823|2822|30435
1638434400000|2021-12-02 08:40:00|2828.5|2827.5|2835.5|2834.5|2842|2840.5|2828|2827|29404
1638434700000|2021-12-02 08:45:00|2836.5|2835|2834.5|2833|2837|2836|2830.5|2829.5|20217
1638435000000|2021-12-02 08:50:00|2834|2832.5|2837.5|2836.5|2841|2840|2833|2832|15910
1638435300000|2021-12-02 08:55:00|2837|2836|2834|2833|2838|2837|2830.5|2830|13142
1638435600000|2021-12-02 09:00:00|2833.5|2832.5|2836.5|2836|2838|2837.5|2831|2830|12879
1638435900000|2021-12-02 09:05:00|2836|2835.5|2842|2841.5|2843|2842.5|2835.5|2834.5|33813
1638436200000|2021-12-02 09:10:00|2841.5|2841|2849|2848|2851|2850.5|2841.5|2840.5|17858
1638436500000|2021-12-02 09:15:00|2849.5|2847.5|2852|2851|2853.5|2852.5|2847|2846|15326
1638436800000|2021-12-02 09:20:00|2851.5|2850.5|2848.5|2848|2852|2851|2846|2845|25580
1638437100000|2021-12-02 09:25:00|2849|2847.5|2847|2846|2849|2848|2844|2843|14517
1638437400000|2021-12-02 09:30:00|2847.5|2846.5|2844|2843|2847.5|2847|2841.5|2840.5|17731
1638437700000|2021-12-02 09:35:00|2844.5|2843.5|2848.5|2847.5|2851|2850.5|2844|2843|23276
1638438000000|2021-12-02 09:40:00|2849|2848|2841|2840|2850.5|2850|2839.5|2838.5|17400
1638438300000|2021-12-02 09:45:00|2841.5|2840.5|2843|2842|2846|2845|2840|2839|11178
1638438600000|2021-12-02 09:50:00|2843.5|2842.5|2845|2844.5|2846.5|2845.5|2842|2841|15131
1638438900000|2021-12-02 09:55:00|2845.5|2845|2848|2846.5|2849.5|2848|2844|2843|23452
1638439200000|2021-12-02 10:00:00|2848.5|2847|2844|2843|2850|2849|2841|2840|16150
1638439500000|2021-12-02 10:05:00|2843.5|2843.5|2844|2843|2847.5|2846|2841|2839.5|12636
1638439800000|2021-12-02 10:10:00|2843.5|2842.5|2828.5|2827.5|2844.5|2844|2828|2827|73254
1638440100000|2021-12-02 10:15:00|2829|2828|2831.5|2829.5|2833.5|2832.5|2814|2813|128587
1638440400000|2021-12-02 10:20:00|2832|2830|2836.5|2835.5|2838|2837|2829|2827.5|26269
1638440700000|2021-12-02 10:25:00|2836|2835|2837.5|2837|2841.5|2840|2834|2833|8856
1638441000000|2021-12-02 10:30:00|2837|2836.5|2836|2835|2839.5|2838|2833|2831.5|15241
1638441300000|2021-12-02 10:35:00|2835.5|2834.5|2839.5|2838.5|2839.5|2838.5|2833|2832|17408
1638441600000|2021-12-02 10:40:00|2840|2839|2840.5|2840|2844|2842.5|2837.5|2836.5|9763
1638441900000|2021-12-02 10:45:00|2841|2839.5|2840|2839|2843|2842|2839|2838|7543
1638442200000|2021-12-02 10:50:00|2840.5|2839.5|2842.5|2842|2845|2844|2840.5|2839.5|15937
1638442500000|2021-12-02 10:55:00|2843|2841.5|2843|2842|2845|2844|2841.5|2840.5|12668
1638442800000|2021-12-02 11:00:00|2842.5|2842.5|2836.5|2835.5|2845|2844|2836|2835.5|4765
1638443100000|2021-12-02 11:05:00|2836|2836|2839.5|2838.5|2841|2840.5|2835|2834.5|14761
1638443400000|2021-12-02 11:10:00|2839|2838|2837|2835.5|2842|2840.5|2836|2835.5|18405
1638443700000|2021-12-02 11:15:00|2836.5|2836|2831|2830|2837|2836.5|2829.5|2828.5|21315
1638444000000|2021-12-02 11:20:00|2830.5|2829.5|2832|2831|2834|2833|2829.5|2829|11720
1638444300000|2021-12-02 11:25:00|2831.5|2830.5|2836|2835.5|2837|2836|2830|2829|8043
1638444600000|2021-12-02 11:30:00|2836.5|2835|2832.5|2831.5|2839|2838|2832|2831|7459
1638444900000|2021-12-02 11:35:00|2833|2832|2831.5|2830.5|2833.5|2832.5|2829.5|2828.5|8534
1638445200000|2021-12-02 11:40:00|2832|2831|2832|2831|2832|2831.5|2830|2829.5|10564
1638445500000|2021-12-02 11:45:00|2832.5|2831.5|2833|2832|2835.5|2834.5|2832.5|2831.5|10704
1638445800000|2021-12-02 11:50:00|2832.5|2832.5|2837.5|2837|2838|2837|2832|2831|12285
1638446100000|2021-12-02 11:55:00|2838|2837.5|2833.5|2832.5|2839|2838|2832.5|2831.5|9262
1638446400000|2021-12-02 12:00:00|2833|2832|2836|2835.5|2840|2839|2833|2832|9367
1638446700000|2021-12-02 12:05:00|2835.5|2835|2828|2827|2836.5|2835.5|2827|2826.5|45480
1638447000000|2021-12-02 12:10:00|2828.5|2827.5|2829|2827.5|2833|2832|2824|2823|12847
1638447300000|2021-12-02 12:15:00|2828.5|2828|2825.5|2824.5|2830|2829|2824.5|2823.5|5918
1638447600000|2021-12-02 12:20:00|2826|2825|2828.5|2828|2831.5|2831|2825|2824.5|12953
1638447900000|2021-12-02 12:25:00|2829|2827.5|2827|2825.5|2829|2828.5|2823|2822|45267
1638448200000|2021-12-02 12:30:00|2826.5|2825|2826|2825|2827|2826|2823|2822|12627
1638448500000|2021-12-02 12:35:00|2825.5|2824.5|2825|2824|2829|2828|2824|2823.5|10690
1638448800000|2021-12-02 12:40:00|2824.5|2823.5|2821.5|2820|2824.5|2824|2816|2815|87493
1638449100000|2021-12-02 12:45:00|2821|2820.5|2823|2822|2824.5|2824|2819.5|2819|13481
1638449400000|2021-12-02 12:50:00|2823.5|2822.5|2824.5|2823.5|2826|2825|2820.5|2819.5|28396
1638449700000|2021-12-02 12:55:00|2824|2824|2823|2822|2825.5|2824.5|2820.5|2819.5|13392
1638450000000|2021-12-02 13:00:00|2822.5|2822.5|2831|2830|2831|2830|2822.5|2821.5|12499
1638450300000|2021-12-02 13:05:00|2830.5|2829.5|2825.5|2824.5|2832|2831|2824.5|2823|14894
1638450600000|2021-12-02 13:10:00|2826|2825|2826|2825|2828.5|2828|2825.5|2824.5|9301
1638450900000|2021-12-02 13:15:00|2825.5|2824.5|2823.5|2822.5|2826.5|2825.5|2823|2822|7958
1638451200000|2021-12-02 13:20:00|2823|2823|2823.5|2823|2826|2825|2822|2821|13897
1638451500000|2021-12-02 13:25:00|2823|2822.5|2827.5|2826|2828|2827.5|2822.5|2821.5|9273
1638451800000|2021-12-02 13:30:00|2827|2826.5|2829.5|2828.5|2830.5|2829.5|2826.5|2825.5|9040
1638452100000|2021-12-02 13:35:00|2829|2828|2819|2818|2832|2831.5|2818|2817|35315
1638452400000|2021-12-02 13:40:00|2819.5|2817.5|2821.5|2820.5|2824.5|2823.5|2818|2817|30918
1638452700000|2021-12-02 13:45:00|2821|2820|2821|2820|2823.5|2823|2818.5|2817.5|14435
1638453000000|2021-12-02 13:50:00|2820.5|2819.5|2824|2823|2825|2824|2817|2816|14520
1638453300000|2021-12-02 13:55:00|2824.5|2823.5|2819.5|2818.5|2826.5|2826|2819.5|2818.5|21548
1638453600000|2021-12-02 14:00:00|2819|2818|2817.5|2817|2823.5|2822.5|2816.5|2815.5|24820
1638453900000|2021-12-02 14:05:00|2818|2817.5|2818.5|2817.5|2820.5|2820|2817|2816|24822
1638454200000|2021-12-02 14:10:00|2818|2817|2819|2818|2821|2820.5|2815.5|2815|20357
1638454500000|2021-12-02 14:15:00|2818.5|2818.5|2819|2818|2821.5|2820.5|2817|2816|22336
1638454800000|2021-12-02 14:20:00|2818.5|2817.5|2824|2823|2824|2823.5|2817.5|2816.5|19649
1638455100000|2021-12-02 14:25:00|2823.5|2822.5|2826|2825.5|2828|2827|2822.5|2821.5|12548
1638455400000|2021-12-02 14:30:00|2826.5|2825|2818.5|2817.5|2831|2830|2817.5|2816.5|58767
1638455700000|2021-12-02 14:35:00|2819|2818|2835.5|2835|2836.5|2835.5|2817.5|2816.5|40121
1638456000000|2021-12-02 14:40:00|2835|2834.5|2837.5|2837|2840|2839|2830|2829|30727
1638456300000|2021-12-02 14:45:00|2838|2837.5|2845|2844|2847|2846|2835.5|2834.5|34343
1638456600000|2021-12-02 14:50:00|2844.5|2843.5|2842|2841|2850|2849.5|2839.5|2839|52970
1638456900000|2021-12-02 14:55:00|2841.5|2840.5|2844|2842.5|2844.5|2843.5|2838|2837.5|13242
1638457200000|2021-12-02 15:00:00|2844.5|2843|2843.5|2843|2845.5|2844|2836|2835|19044
1638457500000|2021-12-02 15:05:00|2844|2842.5|2841|2840.5|2847|2846|2839|2838.5|31615
1638457800000|2021-12-02 15:10:00|2841.5|2841|2846|2845|2847|2846|2836.5|2836|24700
1638458100000|2021-12-02 15:15:00|2846.5|2845.5|2839.5|2839|2846.5|2845.5|2838.5|2837.5|51470
1638458400000|2021-12-02 15:20:00|2840|2838.5|2846|2845.5|2847.5|2846.5|2833.5|2832.5|18524
1638458700000|2021-12-02 15:25:00|2846.5|2845|2854|2853|2855|2854|2844.5|2843|20211
1638459000000|2021-12-02 15:30:00|2853.5|2852.5|2848|2847|2857|2856|2848|2847|23692
1638459300000|2021-12-02 15:35:00|2848.5|2846.5|2846|2845|2853.5|2852.5|2842|2841|29204
1638459600000|2021-12-02 15:40:00|2846.5|2845.5|2847.5|2847|2852|2851.5|2844|2843|34055
1638459900000|2021-12-02 15:45:00|2848|2847.5|2849|2848.5|2852.5|2852|2844.5|2843.5|15627
1638460200000|2021-12-02 15:50:00|2849.5|2849|2853|2852.5|2855|2854.5|2849|2848|24389
1638460500000|2021-12-02 15:55:00|2853.5|2852|2855.5|2854.5|2858.5|2858|2851.5|2851|22517
1638460800000|2021-12-02 16:00:00|2855|2855|2850.5|2849.5|2857.5|2857|2849.5|2848.5|16806
1638461100000|2021-12-02 16:05:00|2850|2850|2854|2853|2855|2854|2849.5|2849|24566
1638461400000|2021-12-02 16:10:00|2853.5|2853.5|2856|2855.5|2858|2857.5|2853|2852.5|37472
1638461700000|2021-12-02 16:15:00|2856.5|2856|2853|2852.5|2858|2857|2851.5|2851|17219
1638462000000|2021-12-02 16:20:00|2852.5|2852|2855|2854|2858|2857|2852.5|2851.5|34080
1638462300000|2021-12-02 16:25:00|2854.5|2853.5|2851.5|2850.5|2856|2855|2851.5|2850|31182
1638518400000|2021-12-03 08:00:00|2883|2872|2879|2877.5|2886|2883.5|2874.5|2872|63281
1638518700000|2021-12-03 08:05:00|2879.5|2878|2881|2879.5|2882.5|2880.5|2876|2874.5|18910
1638519000000|2021-12-03 08:10:00|2881.5|2880|2867|2865|2882|2880|2861.5|2860|36834
1638519300000|2021-12-03 08:15:00|2867.5|2865.5|2870|2869|2874|2872.5|2864.5|2863|31708
1638519600000|2021-12-03 08:20:00|2869.5|2868.5|2869|2867|2873.5|2872.5|2865|2863|20210
1638519900000|2021-12-03 08:25:00|2869.5|2867.5|2866|2865|2871.5|2870|2863|2861.5|11617
1638520200000|2021-12-03 08:30:00|2866.5|2864.5|2857.5|2856.5|2866.5|2864.5|2856|2855|19119
1638520500000|2021-12-03 08:35:00|2857|2856|2858|2856.5|2863.5|2862.5|2854.5|2853|28880
1638520800000|2021-12-03 08:40:00|2857.5|2857|2848.5|2847|2863|2861.5|2848|2847|67958
1638521100000|2021-12-03 08:45:00|2848|2846.5|2853|2852|2853.5|2852.5|2847.5|2846.5|34621
1638521400000|2021-12-03 08:50:00|2853.5|2852.5|2843.5|2842.5|2855|2854.5|2842.5|2841.5|37039
1638521700000|2021-12-03 08:55:00|2844|2843|2840|2839|2844.5|2843.5|2836.5|2836|35852
1638522000000|2021-12-03 09:00:00|2839.5|2838.5|2839.5|2838.5|2841.5|2840.5|2834|2833|26632
1638522300000|2021-12-03 09:05:00|2839|2838|2837.5|2836.5|2841|2840.5|2837.5|2836.5|30408
1638522600000|2021-12-03 09:10:00|2837|2837|2838|2837.5|2838.5|2837.5|2831.5|2831|26944
1638522900000|2021-12-03 09:15:00|2837.5|2837|2849|2848|2849|2848.5|2837.5|2837|49906
1638523200000|2021-12-03 09:20:00|2849.5|2848.5|2845.5|2844.5|2850|2849|2845|2844.5|14664
1638523500000|2021-12-03 09:25:00|2846|2845|2852.5|2851|2852.5|2851.5|2846|2844.5|20860
1638523800000|2021-12-03 09:30:00|2852|2851.5|2848.5|2847.5|2852.5|2851.5|2846.5|2846|21636
1638524100000|2021-12-03 09:35:00|2848|2848|2846|2845|2848.5|2848|2844.5|2843.5|13904
1638524400000|2021-12-03 09:40:00|2845.5|2844.5|2844.5|2844|2846|2845.5|2842|2841.5|10245
1638524700000|2021-12-03 09:45:00|2845|2844.5|2838.5|2838|2846.5|2845.5|2838|2837.5|16102
1638525000000|2021-12-03 09:50:00|2839|2838.5|2835.5|2835|2840.5|2840|2835.5|2835|19462
1638525300000|2021-12-03 09:55:00|2836|2835.5|2834.5|2834|2838.5|2838|2834.5|2834|16680
1638525600000|2021-12-03 10:00:00|2835|2833.5|2832|2831|2836.5|2836|2831.5|2831|18633
1638525900000|2021-12-03 10:05:00|2832.5|2831.5|2831.5|2830.5|2834.5|2834|2831|2830|53622
1638526200000|2021-12-03 10:10:00|2831|2830|2823|2822|2831.5|2830|2822.5|2822|46816
1638526500000|2021-12-03 10:15:00|2822.5|2821.5|2823.5|2822.5|2825|2824|2819|2818|21422
1638526800000|2021-12-03 10:20:00|2823|2822|2820.5|2819.5|2823.5|2822.5|2819.5|2818.5|25168
1638527100000|2021-12-03 10:25:00|2820|2820|2826.5|2825.5|2826.5|2826|2819.5|2819|30959
1638527400000|2021-12-03 10:30:00|2826|2825|2820.5|2820|2826.5|2826|2820.5|2820|29181
1638527700000|2021-12-03 10:35:00|2820|2819.5|2815|2814.5|2820.5|2819.5|2813.5|2812.5|38899
1638528000000|2021-12-03 10:40:00|2815.5|2815|2821.5|2820.5|2822|2820.5|2814.5|2814|27909
1638528300000|2021-12-03 10:45:00|2821|2820|2813.5|2813|2823|2822|2812.5|2812|41572
1638528600000|2021-12-03 10:50:00|2814|2813.5|2821|2820|2821|2820|2814|2813|12527
1638528900000|2021-12-03 10:55:00|2820.5|2819.5|2820.5|2820|2822.5|2821.5|2820|2819.5|21478
1638529200000|2021-12-03 11:00:00|2820|2819.5|2820|2819|2825|2824|2819.5|2818.5|23716
1638529500000|2021-12-03 11:05:00|2820.5|2819.5|2819.5|2818.5|2823|2822|2818.5|2817.5|38724
1638529800000|2021-12-03 11:10:00|2820|2819|2814.5|2813.5|2823.5|2822.5|2813.5|2812.5|19512
1638530100000|2021-12-03 11:15:00|2815|2814|2821|2820|2821|2820.5|2814|2813|16557
1638530400000|2021-12-03 11:20:00|2820.5|2819.5|2820|2819|2823.5|2822.5|2819|2818|16688
1638530700000|2021-12-03 11:25:00|2819.5|2818.5|2820.5|2820|2821|2820.5|2817|2816.5|22373
1638531000000|2021-12-03 11:30:00|2820|2819.5|2819.5|2819|2823.5|2823|2819|2818|18670
1638531300000|2021-12-03 11:35:00|2819|2818.5|2824.5|2823.5|2826|2825|2819|2818|12678
1638531600000|2021-12-03 11:40:00|2824|2824|2826.5|2826|2827|2826.5|2823.5|2822.5|30958
1638531900000|2021-12-03 11:45:00|2827|2826.5|2825.5|2824.5|2827.5|2827|2822.5|2822|13652
1638532200000|2021-12-03 11:50:00|2825|2824|2830.5|2830|2833|2832|2823.5|2823|19160
1638532500000|2021-12-03 11:55:00|2831|2830.5|2834|2833.5|2835.5|2835|2831|2830|22802
1638532800000|2021-12-03 12:00:00|2834.5|2834|2835|2834|2838.5|2837.5|2834|2833.5|9682
1638533100000|2021-12-03 12:05:00|2835.5|2834.5|2835.5|2835|2837.5|2836.5|2833.5|2833|9380
1638533400000|2021-12-03 12:10:00|2836.5|2835.5|2837|2836|2841|2840|2836|2835.5|13859
1638533700000|2021-12-03 12:15:00|2836.5|2835|2836.5|2836|2837.5|2836.5|2832.5|2832|33068
1638534000000|2021-12-03 12:20:00|2837|2836.5|2838|2837|2840|2839|2833.5|2833|16470
1638534300000|2021-12-03 12:25:00|2837.5|2836|2832|2831|2837.5|2836.5|2830.5|2829.5|25378
1638534600000|2021-12-03 12:30:00|2832.5|2831.5|2830|2829.5|2834|2833|2830|2829.5|13951
1638534900000|2021-12-03 12:35:00|2830.5|2830|2829.5|2829|2830.5|2830|2828.5|2827.5|8855
1638535200000|2021-12-03 12:40:00|2830|2829.5|2826.5|2825.5|2831.5|2830.5|2825|2824.5|30661
1638535500000|2021-12-03 12:45:00|2826|2825|2828|2827|2828.5|2828|2825.5|2824.5|13116
1638535800000|2021-12-03 12:50:00|2828.5|2827.5|2828|2827.5|2828.5|2828|2825.5|2824.5|12282
1638536100000|2021-12-03 12:55:00|2827.5|2827|2826|2825.5|2828|2827.5|2825.5|2825|9968
1638536400000|2021-12-03 13:00:00|2825.5|2825|2833|2832|2833|2832.5|2825.5|2825|16468
1638536700000|2021-12-03 13:05:00|2832.5|2832.5|2836|2835.5|2837|2836|2832.5|2832|24221
1638537000000|2021-12-03 13:10:00|2837|2836|2837|2836.5|2838|2837.5|2835|2834.5|11784
1638537300000|2021-12-03 13:15:00|2837.5|2837|2834.5|2834|2838.5|2838|2834|2833|10183
1638537600000|2021-12-03 13:20:00|2834|2833.5|2834|2833|2837|2836.5|2833.5|2832.5|11954
1638537900000|2021-12-03 13:25:00|2833.5|2833.5|2835.5|2833.5|2836.5|2836|2833.5|2833|19193
1638538200000|2021-12-03 13:30:00|2835|2833|2837.5|2836|2842|2841|2816|2812.5|70974
1638538500000|2021-12-03 13:35:00|2838|2836.5|2836.5|2836|2841.5|2840.5|2832|2831.5|55246
1638538800000|2021-12-03 13:40:00|2837|2836.5|2833|2832|2838.5|2837.5|2832|2831|9159
1638539100000|2021-12-03 13:45:00|2833.5|2832.5|2837.5|2836.5|2840.5|2839|2831.5|2830.5|50350
1638539400000|2021-12-03 13:50:00|2837|2836|2838.5|2837.5|2841.5|2840.5|2835|2834|13854
1638539700000|2021-12-03 13:55:00|2839|2838|2838.5|2837.5|2844|2843.5|2837|2836|13906
1638540000000|2021-12-03 14:00:00|2838|2837|2843|2842|2843.5|2843|2837.5|2837|8599
1638540300000|2021-12-03 14:05:00|2842.5|2841.5|2848|2847|2848|2847|2842.5|2841|17835
1638540600000|2021-12-03 14:10:00|2848.5|2847.5|2849.5|2848.5|2849.5|2849|2846|2845|28710
1638540900000|2021-12-03 14:15:00|2850|2849|2850.5|2850|2855|2854.5|2849|2848.5|25546
1638541200000|2021-12-03 14:20:00|2851|2850.5|2850.5|2849.5|2854|2853|2849.5|2849|7326
1638541500000|2021-12-03 14:25:00|2850|2850|2853|2852|2854.5|2854|2850|2849|10217
1638541800000|2021-12-03 14:30:00|2853.5|2852.5|2851|2850|2853.5|2853|2846.5|2845.5|21313
1638542100000|2021-12-03 14:35:00|2851.5|2851|2855|2854.5|2859|2858.5|2847.5|2846.5|32759
1638542400000|2021-12-03 14:40:00|2855.5|2855|2844.5|2843|2858.5|2857.5|2843|2842|22009
1638542700000|2021-12-03 14:45:00|2844|2842|2842|2841|2849.5|2848.5|2841|2840|21958
1638543000000|2021-12-03 14:50:00|2841.5|2840.5|2831|2830|2843.5|2843|2830.5|2830|36578
1638543300000|2021-12-03 14:55:00|2831.5|2830.5|2831.5|2829|2840|2839|2829.5|2828|25753
1638543600000|2021-12-03 15:00:00|2832|2829.5|2836.5|2835.5|2838.5|2837.5|2831.5|2829.5|23285
1638543900000|2021-12-03 15:05:00|2837|2836|2837.5|2836.5|2844.5|2843.5|2835.5|2834|57692
1638544200000|2021-12-03 15:10:00|2837|2836|2836.5|2835.5|2841.5|2840.5|2835|2834|12454
1638544500000|2021-12-03 15:15:00|2837|2836|2841.5|2840.5|2847.5|2846|2836.5|2836|28045
1638544800000|2021-12-03 15:20:00|2842|2840|2845|2844|2847|2846.5|2839|2838.5|8493
1638545100000|2021-12-03 15:25:00|2844.5|2843.5|2845.5|2845|2848.5|2847.5|2841.5|2840.5|18373
1638545400000|2021-12-03 15:30:00|2846|2845.5|2846.5|2845.5|2848.5|2847.5|2842|2841|29216
1638545700000|2021-12-03 15:35:00|2847|2846|2842.5|2842|2847|2846|2842|2841.5|18874
1638546000000|2021-12-03 15:40:00|2843|2842.5|2835.5|2834.5|2843.5|2843|2834|2833|16292
1638546300000|2021-12-03 15:45:00|2836|2835|2835|2834|2836.5|2836|2831|2830.5|25596
1638546600000|2021-12-03 15:50:00|2835.5|2834.5|2835.5|2834.5|2837|2836.5|2831|2830|20590
1638546900000|2021-12-03 15:55:00|2835|2834|2829.5|2829|2837.5|2836.5|2829.5|2829|60317
1638547200000|2021-12-03 16:00:00|2830|2829.5|2833.5|2832.5|2835.5|2834.5|2829.5|2828.5|49149
1638547500000|2021-12-03 16:05:00|2833|2832|2829|2828.5|2834|2833|2827.5|2826.5|66787
1638547800000|2021-12-03 16:10:00|2829.5|2829|2821.5|2820.5|2830.5|2830|2821.5|2820.5|139480
1638548100000|2021-12-03 16:15:00|2821|2821|2821.5|2821|2825|2824|2821|2820|73941
1638548400000|2021-12-03 16:20:00|2822|2821.5|2823.5|2822.5|2828|2827.5|2821.5|2820.5|40512
1638548700000|2021-12-03 16:25:00|2823|2823|2830|2828.5|2830|2829|2823|2822|38006
1638777600000|2021-12-06 08:00:00|2852|2850|2855|2852|2870|2867.5|2851.5|2848.5|43526
1638777900000|2021-12-06 08:05:00|2854.5|2852.5|2853|2851.5|2858.5|2856|2850|2847.5|6851
1638778200000|2021-12-06 08:10:00|2854|2852|2855.5|2854|2857|2855|2849|2847|18070
1638778500000|2021-12-06 08:15:00|2855|2853.5|2854.5|2853|2858|2856|2850.5|2849|14921
1638778800000|2021-12-06 08:20:00|2855|2853.5|2861.5|2860.5|2865|2863.5|2855|2853.5|12725
1638779100000|2021-12-06 08:25:00|2862|2860|2865.5|2864.5|2867|2865|2858.5|2857.5|9696
1638779400000|2021-12-06 08:30:00|2865|2864|2867.5|2866|2870|2869|2864|2862|13060
1638779700000|2021-12-06 08:35:00|2867|2866.5|2872.5|2871|2876.5|2875|2867|2865.5|53148
1638780000000|2021-12-06 08:40:00|2873|2871.5|2868|2867|2873.5|2873|2867.5|2866|19313
1638780300000|2021-12-06 08:45:00|2868.5|2866.5|2863.5|2862.5|2868.5|2867|2861.5|2861|11627
1638780600000|2021-12-06 08:50:00|2864|2862|2863.5|2862.5|2865|2864.5|2859|2858|39268
1638780900000|2021-12-06 08:55:00|2863|2862|2861|2860|2868|2867|2859.5|2858.5|19588
1638781200000|2021-12-06 09:00:00|2860.5|2859.5|2868|2867|2873|2871.5|2858|2857|20447
1638781500000|2021-12-06 09:05:00|2867.5|2866.5|2871|2870|2873|2872|2866.5|2865.5|9311
1638781800000|2021-12-06 09:10:00|2870.5|2869.5|2873|2872|2873.5|2872.5|2869.5|2869|5700
1638782100000|2021-12-06 09:15:00|2872.5|2872.5|2874.5|2873.5|2877|2876.5|2871.5|2870.5|29555
1638782400000|2021-12-06 09:20:00|2874|2873|2872|2871.5|2875.5|2875|2871|2870|15945
1638782700000|2021-12-06 09:25:00|2871.5|2871|2869.5|2868.5|2872.5|2872|2869|2868.5|6121
1638783000000|2021-12-06 09:30:00|2869|2869|2872|2871|2872.5|2871.5|2868|2867.5|13850
1638783300000|2021-12-06 09:35:00|2872.5|2871.5|2867|2866|2873|2872.5|2866|2865.5|15959
1638783600000|2021-12-06 09:40:00|2867.5|2866.5|2871|2870|2873|2872|2864.5|2864|5494
1638783900000|2021-12-06 09:45:00|2871.5|2870.5|2870|2869.5|2872|2871|2868|2867|6731
1638784200000|2021-12-06 09:50:00|2869.5|2869|2866|2865|2871|2870.5|2866|2865|9107
1638784500000|2021-12-06 09:55:00|2866.5|2865.5|2857.5|2856.5|2866.5|2866|2856|2855|40579
1638784800000|2021-12-06 10:00:00|2858|2857|2851.5|2850.5|2858|2857.5|2851|2850|5873
1638785100000|2021-12-06 10:05:00|2851|2850|2848.5|2847.5|2852.5|2851.5|2845.5|2845|13570
1638785400000|2021-12-06 10:10:00|2849|2848|2857|2856.5|2857.5|2856.5|2847|2846|9996
1638785700000|2021-12-06 10:15:00|2857.5|2856|2856.5|2856|2857.5|2856.5|2852|2851|11968
1638786000000|2021-12-06 10:20:00|2857|2855.5|2851|2850|2857|2855.5|2850.5|2850|5766
1638786300000|2021-12-06 10:25:00|2850.5|2849.5|2851|2850|2852|2851.5|2848|2847|26987
1638786600000|2021-12-06 10:30:00|2850.5|2849.5|2850.5|2849.5|2851.5|2851|2845.5|2844.5|31392
1638786900000|2021-12-06 10:35:00|2850|2849|2849.5|2848.5|2852|2851|2847|2846|9216
1638787200000|2021-12-06 10:40:00|2849|2848|2849|2848.5|2850|2849|2845.5|2845|13613
1638787500000|2021-12-06 10:45:00|2849.5|2849|2852.5|2851.5|2853.5|2852.5|2848.5|2848|1716
1638787800000|2021-12-06 10:50:00|2853|2852|2847.5|2847|2854|2853|2846.5|2846|1144
1638788100000|2021-12-06 10:55:00|2848|2846.5|2851.5|2850.5|2852.5|2851.5|2847.5|2846.5|5589
1638788400000|2021-12-06 11:00:00|2852|2851|2855|2854.5|2856|2855|2852|2851|13449
1638788700000|2021-12-06 11:05:00|2854.5|2854|2855.5|2855|2855.5|2855|2853|2852.5|2230
1638789000000|2021-12-06 11:10:00|2855|2854.5|2853|2852|2855.5|2854.5|2851.5|2850.5|1780
1638789300000|2021-12-06 11:15:00|2853.5|2852.5|2855|2854.5|2858.5|2857.5|2853.5|2852.5|7973
1638789600000|2021-12-06 11:20:00|2854.5|2854|2852.5|2851.5|2856.5|2855.5|2851|2850|1740
1638789900000|2021-12-06 11:25:00|2853|2852|2854|2853.5|2854.5|2854|2852.5|2852|3085
1638790200000|2021-12-06 11:30:00|2853.5|2853|2852|2851|2857|2856.5|2851|2850.5|8400
1638790500000|2021-12-06 11:35:00|2852.5|2851.5|2857.5|2857|2858|2857|2852.5|2851.5|8537
1638790800000|2021-12-06 11:40:00|2857|2856.5|2861|2860|2862.5|2861.5|2856|2855|4466
1638791100000|2021-12-06 11:45:00|2860.5|2859.5|2859.5|2858.5|2861.5|2861|2859|2858.5|6670
1638791400000|2021-12-06 11:50:00|2860|2859|2860.5|2860|2862|2861|2859|2858.5|2063
1638791700000|2021-12-06 11:55:00|2861|2860.5|2864.5|2863|2865.5|2864.5|2860.5|2860|8290
1638792000000|2021-12-06 12:00:00|2865|2863.5|2863|2862|2865|2864.5|2862.5|2861.5|18824
1638792300000|2021-12-06 12:05:00|2863.5|2862.5|2864|2863|2864.5|2864|2861|2860|19501
1638792600000|2021-12-06 12:10:00|2863.5|2862.5|2859|2858|2865.5|2864.5|2859|2858|13024
1638792900000|2021-12-06 12:15:00|2859.5|2858.5|2857|2856|2861|2860.5|2856.5|2855.5|3353
1638793200000|2021-12-06 12:20:00|2856.5|2855.5|2860|2859.5|2860|2859.5|2856|2855|2458
1638793500000|2021-12-06 12:25:00|2860.5|2860|2854.5|2853.5|2860.5|2860|2854|2853|2584
1638793800000|2021-12-06 12:30:00|2854|2853|2857|2856|2857.5|2857|2853|2852|6607
1638794100000|2021-12-06 12:35:00|2856.5|2856.5|2858.5|2857.5|2858.5|2857.5|2853.5|2853|11570
1638794400000|2021-12-06 12:40:00|2858|2857|2855|2854|2862.5|2861.5|2855|2854|15194
1638794700000|2021-12-06 12:45:00|2855.5|2854.5|2854|2853|2855.5|2855|2853|2852|2557
1638795000000|2021-12-06 12:50:00|2854.5|2853.5|2854.5|2853.5|2856.5|2855.5|2853|2852.5|1602
1638795300000|2021-12-06 12:55:00|2854|2853|2856|2855.5|2856.5|2856|2853|2852.5|2841
1638795600000|2021-12-06 13:00:00|2856.5|2856|2855|2854|2859|2858.5|2855|2854|14228
1638795900000|2021-12-06 13:05:00|2855.5|2854.5|2856|2855.5|2856|2855.5|2853.5|2853|6367
1638796200000|2021-12-06 13:10:00|2856.5|2856|2856.5|2855.5|2858|2857.5|2855|2854|9397
1638796500000|2021-12-06 13:15:00|2856|2856|2857|2856.5|2857.5|2857|2855|2854.5|15775
1638796800000|2021-12-06 13:20:00|2856.5|2856|2858.5|2857.5|2859|2858.5|2856.5|2855.5|13132
1638797100000|2021-12-06 13:25:00|2858|2858|2853.5|2853|2860|2859.5|2853|2852.5|16175
1638797400000|2021-12-06 13:30:00|2853|2852.5|2855|2854|2855.5|2854.5|2852|2851.5|15451
1638797700000|2021-12-06 13:35:00|2854.5|2853.5|2855.5|2855|2856.5|2856|2851.5|2851|13661
1638798000000|2021-12-06 13:40:00|2856|2855.5|2858.5|2857.5|2859|2858|2855|2854.5|3384
1638798300000|2021-12-06 13:45:00|2859|2858|2857.5|2857|2860.5|2859.5|2857|2856.5|5780
1638798600000|2021-12-06 13:50:00|2857|2856.5|2857|2856.5|2858|2857.5|2855|2854.5|7685
1638798900000|2021-12-06 13:55:00|2856.5|2856|2857.5|2857|2858|2857.5|2853.5|2853|31405
1638799200000|2021-12-06 14:00:00|2857|2856.5|2855.5|2855|2857|2856.5|2853.5|2852.5|33989
1638799500000|2021-12-06 14:05:00|2855|2854.5|2854.5|2854|2857|2856.5|2853.5|2853|5577
1638799800000|2021-12-06 14:10:00|2855|2854.5|2853.5|2853|2855.5|2855|2852.5|2852|13875
1638800100000|2021-12-06 14:15:00|2853|2852.5|2851.5|2851|2854.5|2854|2851.5|2850.5|31288
1638800400000|2021-12-06 14:20:00|2851|2850.5|2852.5|2851.5|2853|2852|2850|2849|6655
1638800700000|2021-12-06 14:25:00|2853|2852|2853|2852.5|2853.5|2853|2850|2849.5|7836
1638801000000|2021-12-06 14:30:00|2853.5|2853|2851.5|2850.5|2859|2858.5|2850|2849|33774
1638801300000|2021-12-06 14:35:00|2852|2851|2852.5|2851.5|2856|2855.5|2847|2846.5|19862
1638801600000|2021-12-06 14:40:00|2852|2851|2859|2858|2861|2860|2849|2848.5|8554
1638801900000|2021-12-06 14:45:00|2858.5|2857.5|2857|2856|2861.5|2861|2855.5|2854|17833
1638802200000|2021-12-06 14:50:00|2856.5|2855.5|2855|2854|2860|2859.5|2854|2853|7270
1638802500000|2021-12-06 14:55:00|2855.5|2853.5|2855|2854.5|2855.5|2855|2852|2851|10763
1638802800000|2021-12-06 15:00:00|2855.5|2855|2862|2861|2862|2861|2855|2854|24142
1638803100000|2021-12-06 15:05:00|2862.5|2861.5|2868|2867.5|2869|2868|2860.5|2859.5|30722
1638803400000|2021-12-06 15:10:00|2868.5|2867|2875|2874|2875.5|2875|2868|2867|22806
1638803700000|2021-12-06 15:15:00|2874.5|2874.5|2873|2872|2877.5|2876.5|2873|2871.5|30309
1638804000000|2021-12-06 15:20:00|2872.5|2871.5|2875|2874|2876|2875|2872|2871|12425
1638804300000|2021-12-06 15:25:00|2874.5|2874.5|2875.5|2874.5|2881.5|2880.5|2874|2873.5|40089
1638804600000|2021-12-06 15:30:00|2876|2875|2875|2874|2877.5|2877|2873|2872.5|25946
1638804900000|2021-12-06 15:35:00|2874.5|2873.5|2880|2879|2880|2879.5|2873.5|2873|19491
1638805200000|2021-12-06 15:40:00|2879.5|2879.5|2876|2875|2882|2881|2875.5|2874.5|34655
1638805500000|2021-12-06 15:45:00|2875.5|2875.5|2882|2881.5|2882|2881.5|2875.5|2875|36854
1638805800000|2021-12-06 15:50:00|2882.5|2881|2881|2880|2883|2882|2879|2878|43048
1638806100000|2021-12-06 15:55:00|2881.5|2880.5|2883.5|2882.5|2884|2883|2880|2879.5|39862
1638806400000|2021-12-06 16:00:00|2883|2883|2876|2875|2883.5|2883|2875|2874.5|42336
1638806700000|2021-12-06 16:05:00|2876.5|2875.5|2878.5|2877.5|2879.5|2879|2875|2874|37239
1638807000000|2021-12-06 16:10:00|2878|2878|2872.5|2871.5|2878.5|2878|2872.5|2871.5|20010
1638807300000|2021-12-06 16:15:00|2872|2871|2876.5|2876|2879|2878|2870.5|2870|28652
1638807600000|2021-12-06 16:20:00|2877|2876.5|2878.5|2878|2881|2880|2876.5|2876|41199
1638807900000|2021-12-06 16:25:00|2878|2877.5|2873.5|2872.5|2879.5|2878.5|2873.5|2872.5|49677
1638864000000|2021-12-07 08:00:00|2891|2890.5|2894|2892|2899.5|2896|2888|2880|75074
1638864300000|2021-12-07 08:05:00|2893.5|2891.5|2898|2896.5|2899|2897.5|2890.5|2889|18674
1638864600000|2021-12-07 08:10:00|2897.5|2896|2892.5|2891.5|2899.5|2898|2890.5|2889|33015
1638864900000|2021-12-07 08:15:00|2893|2892|2885.5|2884.5|2894.5|2893.5|2881.5|2880|21128
1638865200000|2021-12-07 08:20:00|2886.5|2884|2886|2884.5|2890.5|2889|2883.5|2882.5|19631
1638865500000|2021-12-07 08:25:00|2887|2885|2888|2886.5|2889|2887.5|2882|2880.5|16254
1638865800000|2021-12-07 08:30:00|2887.5|2887|2895|2894.5|2895|2894.5|2887|2886|15361
1638866100000|2021-12-07 08:35:00|2896|2895|2891|2890|2897|2895.5|2890.5|2890|10985
1638866400000|2021-12-07 08:40:00|2891.5|2890.5|2890|2888.5|2898|2897|2889.5|2888|33542
1638866700000|2021-12-07 08:45:00|2889.5|2889|2894.5|2893.5|2898|2897.5|2889|2887.5|16878
1638867000000|2021-12-07 08:50:00|2894|2893|2897|2896|2899|2898|2894|2893|25090
1638867300000|2021-12-07 08:55:00|2897.5|2896.5|2896|2894.5|2902|2901.5|2895.5|2894.5|118308
1638867600000|2021-12-07 09:00:00|2896.5|2895|2890.5|2889.5|2900|2899.5|2889.5|2889|30731
1638867900000|2021-12-07 09:05:00|2891|2890|2885|2884.5|2892.5|2891.5|2884|2883.5|12731
1638868200000|2021-12-07 09:10:00|2885.5|2884|2886|2885|2888.5|2887.5|2883.5|2883|13817
1638868500000|2021-12-07 09:15:00|2886.5|2885.5|2893.5|2892.5|2895|2894|2883.5|2883|16531
1638868800000|2021-12-07 09:20:00|2893|2892|2890.5|2889.5|2894|2893|2889|2888.5|23734
1638869100000|2021-12-07 09:25:00|2890|2889|2881.5|2881|2891.5|2890.5|2881|2880.5|24524
1638869400000|2021-12-07 09:30:00|2882|2880.5|2878|2877|2884.5|2883.5|2877.5|2877|11891
1638869700000|2021-12-07 09:35:00|2878.5|2877.5|2868|2867|2879.5|2878.5|2867.5|2867|31287
1638870000000|2021-12-07 09:40:00|2868.5|2867.5|2871.5|2870.5|2874|2873|2867|2866.5|37061
1638870300000|2021-12-07 09:45:00|2871|2870|2880.5|2879.5|2880.5|2880|2869.5|2869|37767
1638870600000|2021-12-07 09:50:00|2880|2880|2878.5|2877|2883.5|2882|2877.5|2877|31122
1638870900000|2021-12-07 09:55:00|2878|2877.5|2889|2887.5|2889.5|2888|2878|2877.5|48956
1638871200000|2021-12-07 10:00:00|2889.5|2888|2899.5|2898.5|2900|2899|2889|2887.5|72185
1638871500000|2021-12-07 10:05:00|2899|2898|2899|2898|2899.5|2899|2896|2895|44413
1638871800000|2021-12-07 10:10:00|2898.5|2897.5|2902|2901|2903|2902.5|2898.5|2897|26556
1638872100000|2021-12-07 10:15:00|2901.5|2900.5|2908|2907|2909|2907.5|2899.5|2898.5|46383
1638872400000|2021-12-07 10:20:00|2908.5|2907.5|2907|2906.5|2908.5|2908|2905|2904|19393
1638872700000|2021-12-07 10:25:00|2907.5|2906|2905|2904|2907.5|2906|2903|2902|32247
1638873000000|2021-12-07 10:30:00|2904.5|2903.5|2905.5|2904.5|2906|2905.5|2901|2900|13789
1638873300000|2021-12-07 10:35:00|2905|2904|2904.5|2903.5|2908|2907.5|2901.5|2901|48097
1638873600000|2021-12-07 10:40:00|2904|2903|2901.5|2900.5|2906|2905|2900|2899.5|17386
1638873900000|2021-12-07 10:45:00|2902|2901|2901|2900|2903|2902|2899|2898|10413
1638874200000|2021-12-07 10:50:00|2901.5|2899|2903.5|2902|2906|2904|2900.5|2899|2897
1638874500000|2021-12-07 10:55:00|2904|2902.5|2905|2903.5|2906|2904.5|2903|2901.5|3167
1638874800000|2021-12-07 11:00:00|2904.5|2903|2906.5|2905|2906.5|2905.5|2902.5|2901|2423
1638875100000|2021-12-07 11:05:00|2907|2905.5|2910|2908.5|2912|2910.5|2907|2905.5|5302
1638875400000|2021-12-07 11:10:00|2909.5|2908|2906.5|2905|2909.5|2908|2904.5|2903|5242
1638875700000|2021-12-07 11:15:00|2907.5|2906|2907.5|2906|2910.5|2909|2906.5|2905.5|2229
1638876000000|2021-12-07 11:20:00|2907|2905.5|2909|2907.5|2909.5|2908|2907|2905.5|533
1638876300000|2021-12-07 11:25:00|2906.5|2906.5|2906|2905|2907.5|2906.5|2905.5|2904.5|3585
1638876600000|2021-12-07 11:30:00|2906.5|2905.5|2907.5|2907|2909|2908|2905.5|2904.5|12051
1638876900000|2021-12-07 11:35:00|2907|2906.5|2908.5|2908|2910|2909|2905|2904.5|13068
1638877200000|2021-12-07 11:40:00|2909|2907.5|2906.5|2905.5|2910|2909|2906|2905|4773
1638877500000|2021-12-07 11:45:00|2907|2906|2906.5|2905.5|2908|2907|2905|2904.5|16149
1638877800000|2021-12-07 11:50:00|2906|2905|2902|2901|2906.5|2905.5|2901.5|2901|24144
1638878100000|2021-12-07 11:55:00|2901.5|2900.5|2898|2897|2902.5|2901.5|2897.5|2897|9202
1638878400000|2021-12-07 12:00:00|2897.5|2896.5|2890|2889.5|2898.5|2897.5|2890|2889.5|29388
1638878700000|2021-12-07 12:05:00|2890.5|2890|2892|2891.5|2895.5|2894.5|2890.5|2890|12541
1638879000000|2021-12-07 12:10:00|2892.5|2892|2889.5|2889|2893|2892|2889|2888.5|22163
1638879300000|2021-12-07 12:15:00|2890|2889.5|2889.5|2889|2892.5|2891.5|2889|2888.5|16153
1638879600000|2021-12-07 12:20:00|2889|2888.5|2888.5|2888|2891.5|2890.5|2888.5|2888|8081
1638879900000|2021-12-07 12:25:00|2888|2887.5|2887|2886|2890.5|2889.5|2886.5|2886|23021
1638880200000|2021-12-07 12:30:00|2886.5|2885.5|2883|2882.5|2888|2887.5|2882.5|2882|24153
1638880500000|2021-12-07 12:35:00|2882.5|2882|2884|2883.5|2885|2884.5|2882|2881|22174
1638880800000|2021-12-07 12:40:00|2883.5|2883|2883.5|2883|2885.5|2884.5|2882.5|2882|9125
1638881100000|2021-12-07 12:45:00|2883|2882.5|2884|2883|2884.5|2884|2882|2881.5|6174
1638881400000|2021-12-07 12:50:00|2883.5|2882.5|2884|2883|2885|2884.5|2882.5|2882|9795
1638881700000|2021-12-07 12:55:00|2883.5|2883.5|2885.5|2885|2886|2885.5|2882.5|2882|4160
1638882000000|2021-12-07 13:00:00|2886|2885.5|2888|2887.5|2888.5|2888|2884.5|2884|11635
1638882300000|2021-12-07 13:05:00|2887.5|2887|2893.5|2893|2893.5|2893|2886.5|2886|6621
1638882600000|2021-12-07 13:10:00|2893|2892.5|2898.5|2898|2900|2899|2893|2892.5|20886
1638882900000|2021-12-07 13:15:00|2898|2897.5|2898.5|2898|2902|2901|2897|2896.5|10246
1638883200000|2021-12-07 13:20:00|2898|2897.5|2901|2900|2901|2900|2897|2896.5|9648
1638883500000|2021-12-07 13:25:00|2900.5|2900.5|2894|2893.5|2901|2900.5|2894|2893.5|5683
1638883800000|2021-12-07 13:30:00|2894.5|2894|2892|2891.5|2895|2894|2891|2890.5|11501
1638884100000|2021-12-07 13:35:00|2892.5|2892|2891.5|2891|2893|2892.5|2890|2889|13828
1638884400000|2021-12-07 13:40:00|2891|2890.5|2890.5|2889.5|2892.5|2891.5|2890|2889.5|6653
1638884700000|2021-12-07 13:45:00|2890|2890|2889|2888.5|2892|2891|2886|2885.5|15255
1638885000000|2021-12-07 13:50:00|2889.5|2889|2887.5|2887|2890.5|2890|2887.5|2886.5|12721
1638885300000|2021-12-07 13:55:00|2887|2886.5|2891|2890|2891|2890.5|2885.5|2885|26365
1638885600000|2021-12-07 14:00:00|2890.5|2889.5|2884|2883|2891|2890.5|2882.5|2882|101706
1638885900000|2021-12-07 14:05:00|2883.5|2883.5|2885.5|2885|2887|2886|2883|2882.5|44082
1638886200000|2021-12-07 14:10:00|2886|2884.5|2888|2887.5|2889|2888.5|2885.5|2884.5|23914
1638886500000|2021-12-07 14:15:00|2887.5|2887|2886|2885.5|2888|2887.5|2885|2884.5|8035
1638886800000|2021-12-07 14:20:00|2885.5|2885|2886|2885.5|2889|2888|2884.5|2883.5|10108
1638887100000|2021-12-07 14:25:00|2886.5|2886|2890.5|2889.5|2890.5|2889.5|2886.5|2886|33826
1638887400000|2021-12-07 14:30:00|2890|2887.5|2904|2903|2914|2913.5|2884|2883.5|175649
1638887700000|2021-12-07 14:35:00|2904.5|2902.5|2904.5|2903.5|2911|2910.5|2903.5|2902.5|84776
1638888000000|2021-12-07 14:40:00|2905|2904|2906.5|2905.5|2908.5|2907.5|2903.5|2902.5|30542
1638888300000|2021-12-07 14:45:00|2906|2905|2905.5|2904|2906|2905|2902|2901.5|23408
1638888600000|2021-12-07 14:50:00|2906|2904.5|2907|2906.5|2907.5|2906.5|2904.5|2904|18515
1638888900000|2021-12-07 14:55:00|2907.5|2907|2908.5|2907.5|2910|2909.5|2906|2905.5|21584
1638889200000|2021-12-07 15:00:00|2909|2907|2914|2913|2915|2914.5|2907.5|2907|33204
1638889500000|2021-12-07 15:05:00|2913.5|2912.5|2910.5|2910|2916.5|2915.5|2909.5|2909|27247
1638889800000|2021-12-07 15:10:00|2910|2909.5|2910|2909.5|2913.5|2912.5|2909|2908.5|20337
1638890100000|2021-12-07 15:15:00|2910.5|2910|2915|2914|2915|2914.5|2910|2909.5|30542
1638890400000|2021-12-07 15:20:00|2914.5|2914.5|2917.5|2917|2918|2917|2914|2913.5|21221
1638890700000|2021-12-07 15:25:00|2918|2917.5|2916|2915|2918.5|2918|2915.5|2915|24237
1638891000000|2021-12-07 15:30:00|2916.5|2915.5|2915.5|2915|2918|2917.5|2914.5|2914|16282
1638891300000|2021-12-07 15:35:00|2915|2914.5|2916.5|2915.5|2917|2916.5|2912.5|2911.5|36202
1638891600000|2021-12-07 15:40:00|2917|2916|2918|2917.5|2918.5|2918|2915.5|2915|18026
1638891900000|2021-12-07 15:45:00|2917.5|2917|2914|2913.5|2917.5|2917.5|2913|2912.5|30290
1638892200000|2021-12-07 15:50:00|2913.5|2913|2912|2911.5|2915.5|2915|2912|2911.5|18068
1638892500000|2021-12-07 15:55:00|2911.5|2911|2909.5|2908.5|2913.5|2913|2909|2908.5|28529
1638892800000|2021-12-07 16:00:00|2909|2909|2909.5|2909|2913.5|2913|2908.5|2908|36228
1638893100000|2021-12-07 16:05:00|2910|2909.5|2909|2908.5|2911.5|2911|2906.5|2906|50899
1638893400000|2021-12-07 16:10:00|2908.5|2908|2905.5|2905|2909.5|2908.5|2905|2904.5|39607
1638893700000|2021-12-07 16:15:00|2905|2904.5|2906.5|2906|2908.5|2908|2904.5|2904|33300
1638894000000|2021-12-07 16:20:00|2906|2905.5|2901.5|2901|2906.5|2906|2901.5|2900.5|28206
1638894300000|2021-12-07 16:25:00|2902|2901.5|2901|2900|2903|2902.5|2899.5|2898.5|30416
1638950400000|2021-12-08 08:00:00|2935|2930.5|2939.5|2938.5|2939.5|2939|2928.5|2926.5|130331
1638950700000|2021-12-08 08:05:00|2940|2939|2946|2944.5|2946|2945.5|2937.5|2936|46942
1638951000000|2021-12-08 08:10:00|2945.5|2944|2947|2946|2951.5|2950.5|2943.5|2942.5|75983
1638951300000|2021-12-08 08:15:00|2946.5|2946.5|2939|2937.5|2949|2948|2937.5|2936.5|47602
1638951600000|2021-12-08 08:20:00|2938.5|2938|2938|2936.5|2943|2941.5|2936.5|2935|25703
1638951900000|2021-12-08 08:25:00|2938.5|2937|2938.5|2937|2944.5|2943|2937.5|2936|22442
1638952200000|2021-12-08 08:30:00|2937.5|2937.5|2939|2938.5|2942|2941|2934.5|2933|15357
1638952500000|2021-12-08 08:35:00|2939.5|2938|2928|2927|2939.5|2938|2927|2926.5|28373
1638952800000|2021-12-08 08:40:00|2927.5|2926.5|2928|2926.5|2930|2928.5|2925|2923.5|21065
1638953100000|2021-12-08 08:45:00|2928.5|2927|2928.5|2927.5|2929.5|2928.5|2924|2923|16585
1638953400000|2021-12-08 08:50:00|2928|2927|2931.5|2931|2932|2931.5|2926|2925.5|22222
1638953700000|2021-12-08 08:55:00|2931|2930.5|2935.5|2935|2936.5|2935|2931|2930|12660
1638954000000|2021-12-08 09:00:00|2935|2934.5|2938|2937|2938.5|2937.5|2933.5|2932.5|10503
1638954300000|2021-12-08 09:05:00|2937.5|2936.5|2934.5|2933.5|2939|2938|2934|2933|13253
1638954600000|2021-12-08 09:10:00|2934|2933|2932.5|2931.5|2935.5|2934.5|2932|2931|8413
1638954900000|2021-12-08 09:15:00|2932|2932|2926.5|2925|2932.5|2932|2926|2925|6827
1638955200000|2021-12-08 09:20:00|2927|2925.5|2925|2924|2928.5|2928|2924.5|2924|16343
1638955500000|2021-12-08 09:25:00|2924.5|2924.5|2925|2924|2927.5|2927|2924|2923.5|13227
1638955800000|2021-12-08 09:30:00|2924.5|2923.5|2922|2921.5|2927|2926|2921.5|2920.5|10996
1638956100000|2021-12-08 09:35:00|2922.5|2921|2926.5|2925.5|2927|2926|2922|2921|13376
1638956400000|2021-12-08 09:40:00|2926|2926|2924.5|2924|2929.5|2929|2923.5|2922.5|9138
1638956700000|2021-12-08 09:45:00|2924|2923.5|2922|2921|2925|2924.5|2921.5|2920.5|5316
1638957000000|2021-12-08 09:50:00|2922.5|2921.5|2919|2918|2923|2922|2917.5|2916.5|5607
1638957300000|2021-12-08 09:55:00|2918.5|2918.5|2916.5|2915.5|2919|2918.5|2913.5|2913|24572
1638957600000|2021-12-08 10:00:00|2917|2916|2916.5|2916|2917|2916|2914.5|2913.5|25632
1638957900000|2021-12-08 10:05:00|2916|2915.5|2918|2917|2921|2920|2915|2914.5|17410
1638958200000|2021-12-08 10:10:00|2917.5|2916.5|2918|2917|2918.5|2917.5|2914|2913.5|7064
1638958500000|2021-12-08 10:15:00|2917.5|2916.5|2916|2915.5|2918|2917.5|2914.5|2914|5853
1638958800000|2021-12-08 10:20:00|2915.5|2915|2910|2909|2916|2915.5|2909.5|2909|42050
1638959100000|2021-12-08 10:25:00|2910.5|2908.5|2907|2906|2910.5|2908.5|2903|2902.5|14895
1638959400000|2021-12-08 10:30:00|2906.5|2905.5|2896.5|2895.5|2906.5|2905.5|2895|2894.5|41797
1638959700000|2021-12-08 10:35:00|2896|2895|2888|2886.5|2896.5|2895|2886|2885|36758
1638960000000|2021-12-08 10:40:00|2888.5|2887|2883|2882|2889.5|2888.5|2879|2878|55635
1638960300000|2021-12-08 10:45:00|2882.5|2882.5|2881|2879.5|2885|2884.5|2875|2874|20659
1638960600000|2021-12-08 10:50:00|2880.5|2879|2877|2876.5|2882.5|2881.5|2876|2875|32411
1638960900000|2021-12-08 10:55:00|2876.5|2876|2875|2874|2879|2878.5|2872.5|2871.5|37817
1638961200000|2021-12-08 11:00:00|2874.5|2873.5|2870.5|2869.5|2876|2875|2870|2869|28222
1638961500000|2021-12-08 11:05:00|2870|2869|2875.5|2874|2877|2876|2869|2868|40505
1638961800000|2021-12-08 11:10:00|2876|2874.5|2885|2884|2886.5|2886|2876|2874.5|38355
1638962100000|2021-12-08 11:15:00|2884.5|2883.5|2884|2883|2887.5|2887|2881.5|2880.5|30050
1638962400000|2021-12-08 11:20:00|2884.5|2883.5|2891.5|2891|2892|2891|2884.5|2883|31734
1638962700000|2021-12-08 11:25:00|2891|2890.5|2889.5|2889|2893.5|2892.5|2886.5|2885.5|16225
1638963000000|2021-12-08 11:30:00|2889|2888.5|2889.5|2889|2894|2893|2888.5|2887.5|22822
1638963300000|2021-12-08 11:35:00|2890|2888.5|2892.5|2891.5|2895.5|2895|2886.5|2885.5|13148
1638963600000|2021-12-08 11:40:00|2892|2891|2897|2896|2898|2897.5|2888|2887|11564
1638963900000|2021-12-08 11:45:00|2896.5|2895.5|2937.5|2935.5|2939|2937|2896|2895.5|189368
1638964200000|2021-12-08 11:50:00|2938.5|2936|2933|2931.5|2939|2938.5|2922.5|2922|66360
1638964500000|2021-12-08 11:55:00|2933.5|2932|2930|2929|2939|2937.5|2925.5|2924.5|30780
1638964800000|2021-12-08 12:00:00|2929.5|2928.5|2929.5|2929|2931.5|2930.5|2925.5|2924.5|39451
1638965100000|2021-12-08 12:05:00|2929|2928.5|2933.5|2932.5|2943|2941.5|2927|2926|42065
1638965400000|2021-12-08 12:10:00|2934|2933|2927|2926|2936.5|2935.5|2926.5|2925.5|43517
1638965700000|2021-12-08 12:15:00|2927.5|2926.5|2928|2927.5|2931|2930.5|2925|2924|35851
1638966000000|2021-12-08 12:20:00|2928.5|2927|2923.5|2922.5|2929|2928.5|2922.5|2921.5|17414
1638966300000|2021-12-08 12:25:00|2924|2923|2923.5|2922.5|2925|2924.5|2918.5|2917.5|24385
1638966600000|2021-12-08 12:30:00|2923|2922|2922.5|2921.5|2925|2924.5|2921|2920.5|9426
1638966900000|2021-12-08 12:35:00|2922|2921|2914.5|2913.5|2922|2921.5|2914|2913|12314
1638967200000|2021-12-08 12:40:00|2915|2914|2916.5|2915.5|2916.5|2916|2913.5|2912.5|9075
1638967500000|2021-12-08 12:45:00|2916|2915|2915.5|2915|2918.5|2917.5|2914|2913|7956
1638967800000|2021-12-08 12:50:00|2915|2914.5|2915|2914|2917.5|2916.5|2914|2913|4533
1638968100000|2021-12-08 12:55:00|2914.5|2913.5|2921|2920|2921.5|2921|2913.5|2912.5|20220
1638968400000|2021-12-08 13:00:00|2921.5|2920.5|2918|2917|2921.5|2920.5|2915.5|2914.5|13713
1638968700000|2021-12-08 13:05:00|2917.5|2916.5|2918.5|2917.5|2919|2918.5|2915|2914|25401
1638969000000|2021-12-08 13:10:00|2919|2918|2926.5|2925.5|2927|2926.5|2919|2918|13099
1638969300000|2021-12-08 13:15:00|2927|2926|2932.5|2931.5|2933|2932|2925|2924|31550
1638969600000|2021-12-08 13:20:00|2932|2931|2931|2930|2934|2933.5|2931|2930|19577
1638969900000|2021-12-08 13:25:00|2931.5|2930.5|2933|2932.5|2934.5|2933.5|2931.5|2930.5|5887
1638970200000|2021-12-08 13:30:00|2932.5|2932|2937|2936|2937|2936|2931.5|2931|23731
1638970500000|2021-12-08 13:35:00|2936.5|2936.5|2938|2937|2940|2939.5|2935.5|2934.5|16554
1638970800000|2021-12-08 13:40:00|2937.5|2936.5|2938|2937|2938.5|2937.5|2935.5|2934.5|12506
1638971100000|2021-12-08 13:45:00|2937.5|2936.5|2939|2938.5|2939|2938.5|2935.5|2934.5|8588
1638971400000|2021-12-08 13:50:00|2939.5|2939|2938.5|2937.5|2940.5|2940|2937.5|2936.5|33874
1638971700000|2021-12-08 13:55:00|2938|2938|2934.5|2933.5|2941|2940|2934|2933|19382
1638972000000|2021-12-08 14:00:00|2934|2933|2930|2929.5|2934.5|2933.5|2929|2928|12170
1638972300000|2021-12-08 14:05:00|2930.5|2930|2930.5|2929.5|2934.5|2933.5|2930.5|2929.5|8462
1638972600000|2021-12-08 14:10:00|2930|2929|2928.5|2927.5|2930.5|2930|2927|2926|11128
1638972900000|2021-12-08 14:15:00|2928|2927|2930.5|2929.5|2932|2931|2927.5|2927|3994
1638973200000|2021-12-08 14:20:00|2930|2929|2931.5|2931|2932.5|2932|2929|2928.5|7671
1638973500000|2021-12-08 14:25:00|2932|2931.5|2931.5|2931|2934.5|2934|2930|2929|8169
1638973800000|2021-12-08 14:30:00|2931|2930.5|2929.5|2929|2938|2937|2929|2927.5|22017
1638974100000|2021-12-08 14:35:00|2929|2928.5|2931|2930.5|2932.5|2931.5|2926.5|2926|10694
1638974400000|2021-12-08 14:40:00|2931.5|2931|2930|2929|2934|2933|2928.5|2927.5|15205
1638974700000|2021-12-08 14:45:00|2929.5|2928.5|2929|2928|2932|2931.5|2927.5|2926.5|19973
1638975000000|2021-12-08 14:50:00|2928.5|2928.5|2939.5|2938.5|2940|2938.5|2928.5|2928|20730
1638975300000|2021-12-08 14:55:00|2939|2938|2932.5|2932|2939|2938|2931|2930.5|21275
1638975600000|2021-12-08 15:00:00|2932|2931.5|2932.5|2931.5|2933|2932.5|2928|2927|16303
1638975900000|2021-12-08 15:05:00|2933|2932|2935|2934|2937.5|2937|2931|2930.5|16847
1638976200000|2021-12-08 15:10:00|2935.5|2934.5|2931|2930|2935.5|2934.5|2930|2929.5|8081
1638976500000|2021-12-08 15:15:00|2930.5|2930.5|2931.5|2931|2934.5|2933.5|2930.5|2930.5|11955
1638976800000|2021-12-08 15:20:00|2932|2931.5|2933|2932.5|2936|2935.5|2932|2931|23192
1638977100000|2021-12-08 15:25:00|2932.5|2932|2927|2926|2933|2932.5|2926|2925|21250
1638977400000|2021-12-08 15:30:00|2926.5|2926.5|2926|2925|2930|2929.5|2925|2924.5|15187
1638977700000|2021-12-08 15:35:00|2925.5|2924.5|2925.5|2925|2928|2927.5|2923|2922|18906
1638978000000|2021-12-08 15:40:00|2926|2924.5|2924|2923|2926|2925|2922|2921|13738
1638978300000|2021-12-08 15:45:00|2923.5|2922.5|2924.5|2924|2925.5|2924.5|2922|2921|25317
1638978600000|2021-12-08 15:50:00|2925|2924.5|2921.5|2920.5|2926|2925.5|2920.5|2920|20994
1638978900000|2021-12-08 15:55:00|2922|2921|2920.5|2920|2922.5|2922|2918.5|2918|26385
1638979200000|2021-12-08 16:00:00|2921|2920.5|2926|2925.5|2926.5|2926|2919.5|2919|23706
1638979500000|2021-12-08 16:05:00|2925.5|2925|2926.5|2925.5|2928|2927|2924|2923.5|17903
1638979800000|2021-12-08 16:10:00|2926|2926|2927|2926.5|2929|2928.5|2925|2924|29082
1638980100000|2021-12-08 16:15:00|2926.5|2926|2921.5|2921|2927|2926.5|2919.5|2919|23967
1638980400000|2021-12-08 16:20:00|2922|2920.5|2922.5|2922|2925|2924.5|2921.5|2920.5|34780
1638980700000|2021-12-08 16:25:00|2923|2922.5|2919.5|2919|2923|2922.5|2918|2917|51428
1639036800000|2021-12-09 08:00:00|2907|2900.5|2901.5|2900|2908|2905|2894.5|2892.5|34757
1639037100000|2021-12-09 08:05:00|2901|2899|2897|2895|2903.5|2901|2896.5|2895|16445
1639037400000|2021-12-09 08:10:00|2896.5|2895.5|2899.5|2897.5|2900|2899.5|2895|2893|14358
1639037700000|2021-12-09 08:15:00|2900|2898|2901.5|2900.5|2903|2902.5|2898.5|2896.5|17297
1639038000000|2021-12-09 08:20:00|2900.5|2900|2898|2897|2904|2903|2897|2895.5|15603
1639038300000|2021-12-09 08:25:00|2898.5|2896.5|2902|2901|2902|2901.5|2896.5|2895|6318
1639038600000|2021-12-09 08:30:00|2901.5|2900.5|2906|2905|2908.5|2907|2901|2900|13246
1639038900000|2021-12-09 08:35:00|2906.5|2905.5|2903.5|2902.5|2907|2906|2900|2899|9496
1639039200000|2021-12-09 08:40:00|2904|2903|2898|2897|2904.5|2903.5|2897.5|2896|6555
1639039500000|2021-12-09 08:45:00|2898.5|2897.5|2894|2893.5|2900.5|2899.5|2893.5|2892.5|20486
1639039800000|2021-12-09 08:50:00|2893.5|2893|2892|2891.5|2897.5|2897|2891.5|2890.5|31729
1639040100000|2021-12-09 08:55:00|2892.5|2891|2889.5|2888.5|2893.5|2893|2888|2887.5|15502
1639040400000|2021-12-09 09:00:00|2890|2889|2900|2899|2900|2899.5|2890|2889|8017
1639040700000|2021-12-09 09:05:00|2900.5|2899.5|2905.5|2904.5|2911|2909.5|2900|2899.5|19831
1639041000000|2021-12-09 09:10:00|2906|2905|2908|2907.5|2908.5|2907.5|2902|2899.5|16935
1639041300000|2021-12-09 09:15:00|2907.5|2907|2907.5|2906.5|2912|2911|2906|2905|15719
1639041600000|2021-12-09 09:20:00|2908|2907|2915.5|2914.5|2918|2917|2907|2906|31509
1639041900000|2021-12-09 09:25:00|2915|2915|2907.5|2906.5|2916|2915|2906|2905|33306
1639042200000|2021-12-09 09:30:00|2908|2907|2911.5|2911|2912|2911|2907.5|2906.5|7131
1639042500000|2021-12-09 09:35:00|2912|2911.5|2912|2911|2917|2916.5|2911|2910.5|10317
1639042800000|2021-12-09 09:40:00|2911.5|2910.5|2914|2913|2915|2914|2909|2908|14629
1639043100000|2021-12-09 09:45:00|2913.5|2912.5|2916|2915.5|2917|2916.5|2912|2911|13675
1639043400000|2021-12-09 09:50:00|2916.5|2915|2920|2919|2920|2919.5|2916.5|2915|14537
1639043700000|2021-12-09 09:55:00|2920.5|2919.5|2923.5|2922.5|2923.5|2923|2920.5|2919.5|24870
1639044000000|2021-12-09 10:00:00|2923|2923|2920|2919|2925.5|2925|2919|2918|14315
1639044300000|2021-12-09 10:05:00|2920.5|2919.5|2919.5|2918.5|2921|2920|2917.5|2916.5|16129
1639044600000|2021-12-09 10:10:00|2920|2919|2920|2919|2922|2921.5|2919.5|2918|4536
1639044900000|2021-12-09 10:15:00|2920.5|2919.5|2920|2919|2922|2921.5|2917.5|2916.5|19695
1639045200000|2021-12-09 10:20:00|2920.5|2919.5|2919|2918.5|2924.5|2923.5|2919|2918|12580
1639045500000|2021-12-09 10:25:00|2918.5|2918|2921.5|2920.5|2921.5|2921|2918|2917.5|4059
1639045800000|2021-12-09 10:30:00|2922|2921|2922|2921.5|2923.5|2922.5|2919.5|2918.5|12333
1639046100000|2021-12-09 10:35:00|2921.5|2921|2929.5|2928.5|2930|2929.5|2921.5|2921|10617
1639046400000|2021-12-09 10:40:00|2930|2929|2932|2931|2932|2931|2928.5|2927.5|12376
1639046700000|2021-12-09 10:45:00|2931.5|2930.5|2931|2930.5|2932.5|2932|2929.5|2928.5|5659
1639047000000|2021-12-09 10:50:00|2931.5|2930|2934.5|2933.5|2934.5|2934|2931|2930|30469
1639047300000|2021-12-09 10:55:00|2935|2934.5|2941|2940|2941.5|2941|2934.5|2934|62918
1639047600000|2021-12-09 11:00:00|2941.5|2940.5|2944|2943|2945|2944|2938.5|2938|54994
1639047900000|2021-12-09 11:05:00|2943.5|2942.5|2942.5|2941.5|2944|2943.5|2941|2940|12410
1639048200000|2021-12-09 11:10:00|2943|2942|2942.5|2942|2946.5|2946|2940|2939.5|19332
1639048500000|2021-12-09 11:15:00|2943|2942.5|2941|2940|2944|2943.5|2938|2937|10166
1639048800000|2021-12-09 11:20:00|2940.5|2939.5|2941.5|2940.5|2942.5|2942|2939.5|2939|8169
1639049100000|2021-12-09 11:25:00|2941|2941|2940.5|2939.5|2942|2941|2938.5|2938|8595
1639049400000|2021-12-09 11:30:00|2940|2940|2941.5|2941|2943|2942|2940|2940|6500
1639049700000|2021-12-09 11:35:00|2941|2940.5|2940.5|2940|2942.5|2941.5|2940|2939|3716
1639050000000|2021-12-09 11:40:00|2940|2939.5|2945|2944.5|2946|2945.5|2940|2939.5|19963
1639050300000|2021-12-09 11:45:00|2945.5|2945|2944.5|2944|2946.5|2946|2944|2943.5|6216
1639050600000|2021-12-09 11:50:00|2945|2944.5|2944|2943.5|2945.5|2944.5|2943|2942|10482
1639050900000|2021-12-09 11:55:00|2943.5|2943|2943.5|2943|2944.5|2944|2942.5|2942|3698
1639051200000|2021-12-09 12:00:00|2944|2942.5|2946|2945.5|2947.5|2947|2941|2940.5|23641
1639051500000|2021-12-09 12:05:00|2945.5|2945|2949.5|2949|2952|2951.5|2945.5|2945|34190
1639051800000|2021-12-09 12:10:00|2949|2948.5|2942.5|2942|2949.5|2948.5|2942.5|2942|6370
1639052100000|2021-12-09 12:15:00|2943|2942.5|2939|2938.5|2944.5|2944|2938.5|2937.5|12790
1639052400000|2021-12-09 12:20:00|2939.5|2938|2935.5|2934.5|2939.5|2939|2934.5|2934|5913
1639052700000|2021-12-09 12:25:00|2935|2934|2935|2934.5|2935.5|2935|2932.5|2932|4832
1639053000000|2021-12-09 12:30:00|2935.5|2935|2932.5|2931.5|2936|2935.5|2931|2930.5|10809
1639053300000|2021-12-09 12:35:00|2932|2931|2932.5|2931.5|2933.5|2933|2931|2930.5|5521
1639053600000|2021-12-09 12:40:00|2933|2932|2928|2927.5|2933|2932.5|2928|2927.5|14584
1639053900000|2021-12-09 12:45:00|2928.5|2928|2928|2927|2930|2929.5|2927.5|2926.5|4977
1639054200000|2021-12-09 12:50:00|2928.5|2927.5|2923|2922|2929|2928.5|2922.5|2922|22638
1639054500000|2021-12-09 12:55:00|2923.5|2922.5|2926.5|2926|2927|2926|2920|2919|12021
1639054800000|2021-12-09 13:00:00|2926|2925.5|2922|2921|2927|2926|2920.5|2920|27865
1639055100000|2021-12-09 13:05:00|2921.5|2921.5|2926|2925|2927.5|2926.5|2921.5|2921.5|2787
1639055400000|2021-12-09 13:10:00|2925.5|2925.5|2922.5|2922|2925.5|2925.5|2921.5|2920.5|6437
1639055700000|2021-12-09 13:15:00|2923|2922.5|2924.5|2923.5|2924.5|2923.5|2920.5|2920|12055
1639056000000|2021-12-09 13:20:00|2924|2923|2919|2918.5|2924.5|2923|2915.5|2914.5|19246
1639056300000|2021-12-09 13:25:00|2918.5|2918|2918.5|2916.5|2920.5|2919.5|2916.5|2915.5|11340
1639056600000|2021-12-09 13:30:00|2919|2917|2920|2919|2924|2923|2918.5|2917|11250
1639056900000|2021-12-09 13:35:00|2919.5|2918.5|2917|2916|2922|2921.5|2915.5|2914.5|26251
1639057200000|2021-12-09 13:40:00|2916.5|2916.5|2916.5|2915.5|2919|2918.5|2916|2915|10623
1639057500000|2021-12-09 13:45:00|2916|2915|2916.5|2915.5|2918|2917.5|2913.5|2912.5|101434
1639057800000|2021-12-09 13:50:00|2917|2916|2919.5|2918.5|2920|2919|2915.5|2914.5|25849
1639058100000|2021-12-09 13:55:00|2920|2919|2919.5|2919|2921|2920.5|2918|2917|10786
1639058400000|2021-12-09 14:00:00|2920|2919.5|2919|2918|2921.5|2921|2915.5|2915|34042
1639058700000|2021-12-09 14:05:00|2918.5|2917.5|2923|2922.5|2923.5|2923|2917.5|2916.5|14606
1639059000000|2021-12-09 14:10:00|2923.5|2922|2922|2921.5|2925.5|2924.5|2922|2921|8815
1639059300000|2021-12-09 14:15:00|2921.5|2921|2926.5|2926|2927|2926|2920.5|2920|13357
1639059600000|2021-12-09 14:20:00|2926|2925.5|2929|2928|2929.5|2929|2926|2925|11483
1639059900000|2021-12-09 14:25:00|2928.5|2927.5|2924|2923|2929.5|2928.5|2922.5|2922|8529
1639060200000|2021-12-09 14:30:00|2923.5|2922.5|2921.5|2921|2923.5|2922.5|2918|2917|33961
1639060500000|2021-12-09 14:35:00|2922|2921.5|2923|2922|2928.5|2928|2921.5|2921|25446
1639060800000|2021-12-09 14:40:00|2923.5|2922.5|2923|2922|2925|2924.5|2921|2920|9259
1639061100000|2021-12-09 14:45:00|2923.5|2922.5|2918|2917|2923.5|2923|2916.5|2915.5|21926
1639061400000|2021-12-09 14:50:00|2918.5|2917.5|2917.5|2917|2919|2918.5|2915.5|2915|14858
1639061700000|2021-12-09 14:55:00|2917|2916.5|2923|2921.5|2925|2924|2916|2915|12315
1639062000000|2021-12-09 15:00:00|2922.5|2921|2935.5|2935|2936|2935.5|2922|2921|13115
1639062300000|2021-12-09 15:05:00|2935|2934.5|2937|2936|2942.5|2942|2935|2934.5|29062
1639062600000|2021-12-09 15:10:00|2937.5|2936.5|2934|2933.5|2940|2939.5|2934|2933|7143
1639062900000|2021-12-09 15:15:00|2934.5|2934|2934|2933|2936|2935.5|2932.5|2932|7093
1639063200000|2021-12-09 15:20:00|2934.5|2933.5|2931.5|2931|2935.5|2935|2931|2930.5|13933
1639063500000|2021-12-09 15:25:00|2932|2931.5|2929.5|2929|2932.5|2932|2929|2928|8923
1639063800000|2021-12-09 15:30:00|2930|2929.5|2930|2929.5|2931.5|2931|2928.5|2927.5|18288
1639064100000|2021-12-09 15:35:00|2929.5|2929|2924|2923|2930.5|2929.5|2923.5|2922.5|18705
1639064400000|2021-12-09 15:40:00|2923.5|2922.5|2927.5|2927|2929|2928.5|2923|2922.5|9201
1639064700000|2021-12-09 15:45:00|2928|2926.5|2929|2928|2930.5|2929.5|2926.5|2926|11464
1639065000000|2021-12-09 15:50:00|2928.5|2928.5|2924|2923.5|2930|2929.5|2923.5|2922.5|13733
1639065300000|2021-12-09 15:55:00|2923.5|2923|2924.5|2924|2924.5|2924|2922.5|2922|14162
1639065600000|2021-12-09 16:00:00|2925|2924.5|2922.5|2921.5|2926.5|2926|2922|2921|14567
1639065900000|2021-12-09 16:05:00|2923|2922|2927|2926|2927|2926.5|2922.5|2922|12924
1639066200000|2021-12-09 16:10:00|2926.5|2925.5|2922.5|2922|2926.5|2926|2922|2921.5|16310
1639066500000|2021-12-09 16:15:00|2923|2921.5|2924|2923.5|2924|2923.5|2921|2920|19171
1639066800000|2021-12-09 16:20:00|2923.5|2923|2924.5|2924|2924.5|2924|2922|2921|21471
1639067100000|2021-12-09 16:25:00|2925|2923.5|2924.5|2923.5|2926.5|2926|2923.5|2923|34147
1639123200000|2021-12-10 08:00:00|2914.5|2911.5|2920.5|2918|2922|2920|2912|2905.5|45400
1639123500000|2021-12-10 08:05:00|2921|2918.5|2918.5|2917|2927|2924.5|2917.5|2916.5|7071
1639123800000|2021-12-10 08:10:00|2918|2916.5|2907.5|2905.5|2919|2917.5|2905.5|2904.5|20367
1639124100000|2021-12-10 08:15:00|2908.5|2906|2912.5|2911.5|2915.5|2913.5|2907|2905.5|7665
1639124400000|2021-12-10 08:20:00|2913|2912.5|2913|2911.5|2914.5|2913.5|2909|2908|6697
1639124700000|2021-12-10 08:25:00|2913.5|2912|2911.5|2910|2917|2916|2909.5|2908.5|12931
1639125000000|2021-12-10 08:30:00|2911|2909.5|2912.5|2911|2913|2912|2909|2908|4488
1639125300000|2021-12-10 08:35:00|2912|2910.5|2905|2904|2912.5|2911.5|2903|2902|19046
1639125600000|2021-12-10 08:40:00|2905.5|2903.5|2908.5|2907.5|2911.5|2910|2904|2903|6798
1639125900000|2021-12-10 08:45:00|2908|2908|2912|2910.5|2912.5|2912|2908|2907|20233
1639126200000|2021-12-10 08:50:00|2911.5|2911|2914.5|2913.5|2916|2915|2911|2910|11684
1639126500000|2021-12-10 08:55:00|2915|2914|2913.5|2913|2916|2915|2912.5|2911.5|13720
1639126800000|2021-12-10 09:00:00|2914|2913.5|2915.5|2915|2916|2915.5|2911.5|2910.5|18067
1639127100000|2021-12-10 09:05:00|2916|2915.5|2917|2916|2920|2919|2914|2913.5|27965
1639127400000|2021-12-10 09:10:00|2917.5|2916.5|2915|2914|2919|2918|2914.5|2913|7667
1639127700000|2021-12-10 09:15:00|2914.5|2914.5|2916|2915|2919|2918|2914.5|2913.5|14429
1639128000000|2021-12-10 09:20:00|2915.5|2914.5|2917|2916|2920|2919.5|2915|2914|13005
1639128300000|2021-12-10 09:25:00|2917.5|2916.5|2912|2911|2919|2918.5|2911|2910|10164
1639128600000|2021-12-10 09:30:00|2911.5|2910.5|2914.5|2914|2915|2914|2909.5|2909|6863
1639128900000|2021-12-10 09:35:00|2915|2914.5|2917.5|2916.5|2917.5|2917|2914|2913.5|4932
1639129200000|2021-12-10 09:40:00|2918|2917|2916|2915|2920|2919|2914.5|2913.5|2736
1639129500000|2021-12-10 09:45:00|2915.5|2914.5|2920|2919.5|2922|2921|2915.5|2914.5|3016
1639129800000|2021-12-10 09:50:00|2920.5|2919|2920|2919.5|2921.5|2921|2918|2917.5|8118
1639130100000|2021-12-10 09:55:00|2919.5|2919|2925.5|2925|2926.5|2926|2919|2918.5|12089
1639130400000|2021-12-10 10:00:00|2926|2925.5|2923.5|2922.5|2927|2926|2921.5|2920.5|5979
1639130700000|2021-12-10 10:05:00|2924|2923|2922|2921|2924.5|2924|2921.5|2921|2179
1639131000000|2021-12-10 10:10:00|2921.5|2921.5|2921|2920.5|2923.5|2923|2921|2920.5|2979
1639131300000|2021-12-10 10:15:00|2920.5|2920|2914.5|2913.5|2921|2920.5|2914|2913.5|2517
1639131600000|2021-12-10 10:20:00|2914|2913|2913.5|2912.5|2917.5|2917|2911.5|2910.5|8535
1639131900000|2021-12-10 10:25:00|2914|2913|2916.5|2915.5|2917.5|2917|2912.5|2911.5|7717
1639132200000|2021-12-10 10:30:00|2916|2915|2919|2918.5|2920|2919.5|2916|2915|9752
1639132500000|2021-12-10 10:35:00|2918.5|2918|2920|2919.5|2922.5|2921.5|2918|2917|8177
1639132800000|2021-12-10 10:40:00|2920.5|2920|2919|2918|2920.5|2920|2918.5|2918|1342
1639133100000|2021-12-10 10:45:00|2918.5|2917.5|2918|2917|2919|2918.5|2916.5|2915.5|3103
1639133400000|2021-12-10 10:50:00|2917.5|2916.5|2916.5|2916|2918.5|2918|2916.5|2915.5|4706
1639133700000|2021-12-10 10:55:00|2917|2915.5|2916.5|2916|2917|2916.5|2912.5|2912|4131
1639134000000|2021-12-10 11:00:00|2916|2915.5|2916.5|2915.5|2918|2917|2915|2914.5|4606
1639134300000|2021-12-10 11:05:00|2917|2916|2921.5|2920.5|2921.5|2921|2917|2916|14946
1639134600000|2021-12-10 11:10:00|2921|2921|2918|2917.5|2924|2923|2917|2916.5|8791
1639134900000|2021-12-10 11:15:00|2918.5|2917|2918.5|2918|2920.5|2919.5|2917.5|2917|845
1639135200000|2021-12-10 11:20:00|2919|2918.5|2915.5|2914.5|2919.5|2918.5|2914|2913.5|1995
1639135500000|2021-12-10 11:25:00|2915|2914|2919.5|2919|2921|2920|2914.5|2913.5|5174
1639135800000|2021-12-10 11:30:00|2920|2919.5|2920.5|2919.5|2922.5|2922|2919|2918.5|5768
1639136100000|2021-12-10 11:35:00|2921|2920|2921|2920|2922|2921|2920.5|2919.5|878
1639136400000|2021-12-10 11:40:00|2920.5|2920.5|2925|2924.5|2926.5|2926|2920.5|2920.5|10467
1639136700000|2021-12-10 11:45:00|2924.5|2924|2928.5|2927.5|2930.5|2930|2924.5|2924|27317
1639137000000|2021-12-10 11:50:00|2928|2926.5|2930|2929.5|2932|2931|2926.5|2926|48393
1639137300000|2021-12-10 11:55:00|2929.5|2929|2927.5|2926.5|2929.5|2929.5|2926|2925|14881
1639137600000|2021-12-10 12:00:00|2927|2926|2921|2920.5|2927.5|2927|2921|2920|14393
1639137900000|2021-12-10 12:05:00|2920.5|2920|2920.5|2919.5|2921|2920|2916.5|2916|11576
1639138200000|2021-12-10 12:10:00|2921|2920|2921|2920.5|2922|2921|2920|2919|32194
1639138500000|2021-12-10 12:15:00|2920.5|2920|2915.5|2915|2921|2920|2915.5|2915|17077
1639138800000|2021-12-10 12:20:00|2916|2915.5|2918|2917.5|2918.5|2917.5|2915.5|2915|4935
1639139100000|2021-12-10 12:25:00|2917.5|2917|2918.5|2918|2919|2918|2915.5|2915|1911
1639139400000|2021-12-10 12:30:00|2918|2917.5|2916|2915.5|2918.5|2917.5|2915.5|2914.5|19962
1639139700000|2021-12-10 12:35:00|2916.5|2916|2916.5|2916|2918.5|2918|2916|2915.5|2716
1639140000000|2021-12-10 12:40:00|2917|2916.5|2917|2916.5|2918|2917|2914.5|2914|5947
1639140300000|2021-12-10 12:45:00|2916.5|2916|2919.5|2919|2921|2920|2916.5|2916|7518
1639140600000|2021-12-10 12:50:00|2919|2918.5|2919.5|2919|2921|2920.5|2918|2917.5|3601
1639140900000|2021-12-10 12:55:00|2919|2918.5|2918|2917|2919|2918.5|2917.5|2917|2443
1639141200000|2021-12-10 13:00:00|2917.5|2917.5|2918.5|2918|2921|2920.5|2917.5|2917|15813
1639141500000|2021-12-10 13:05:00|2918|2917.5|2917.5|2917|2919|2918|2916|2915|8786
1639141800000|2021-12-10 13:10:00|2917|2916.5|2917.5|2917|2918.5|2918|2916|2915.5|4108
1639142100000|2021-12-10 13:15:00|2918|2917.5|2917.5|2916.5|2918.5|2918|2916|2915|6654
1639142400000|2021-12-10 13:20:00|2917|2916|2917|2916.5|2923|2922|2916|2915.5|25396
1639142700000|2021-12-10 13:25:00|2916.5|2916|2917.5|2917|2918.5|2918|2916.5|2915.5|4977
1639143000000|2021-12-10 13:30:00|2917|2916.5|2921.5|2921|2922.5|2921.5|2916|2915.5|29931
1639143300000|2021-12-10 13:35:00|2922|2920.5|2924|2923|2925|2924.5|2917.5|2916.5|72667
1639143600000|2021-12-10 13:40:00|2923.5|2922.5|2925|2924|2926|2925|2922|2921|7033
1639143900000|2021-12-10 13:45:00|2924.5|2923.5|2920|2919|2924.5|2924|2917.5|2917|5831
1639144200000|2021-12-10 13:50:00|2919.5|2918.5|2919|2918|2920|2919.5|2917.5|2917|3131
1639144500000|2021-12-10 13:55:00|2919.5|2918.5|2917.5|2916.5|2920|2919.5|2915.5|2915|3872
1639144800000|2021-12-10 14:00:00|2918|2917|2913.5|2912.5|2919|2917.5|2913|2912|9580
1639145100000|2021-12-10 14:05:00|2914|2913|2915.5|2915|2917.5|2916.5|2913.5|2913|8202
1639145400000|2021-12-10 14:10:00|2916|2914.5|2917|2916.5|2917.5|2916.5|2914.5|2914|2072
1639145700000|2021-12-10 14:15:00|2916.5|2916|2914|2913.5|2918|2917|2914|2913|2053
1639146000000|2021-12-10 14:20:00|2914.5|2913|2916|2915.5|2916.5|2916|2914.5|2913|10141
1639146300000|2021-12-10 14:25:00|2916.5|2915|2914.5|2914|2917|2916.5|2912.5|2911.5|44067
1639146600000|2021-12-10 14:30:00|2915|2914.5|2918|2917|2919.5|2919|2913.5|2912.5|19954
1639146900000|2021-12-10 14:35:00|2917.5|2916.5|2913|2912|2919|2918|2912.5|2912|8440
1639147200000|2021-12-10 14:40:00|2912.5|2911.5|2913|2912.5|2915|2914|2911.5|2910.5|20501
1639147500000|2021-12-10 14:45:00|2913.5|2913|2910|2909.5|2914|2913|2908.5|2907.5|18766
1639147800000|2021-12-10 14:50:00|2910.5|2909|2906.5|2906|2911|2910|2906.5|2906|8015
1639148100000|2021-12-10 14:55:00|2907|2906.5|2904.5|2903|2908|2907.5|2901.5|2900.5|24521
1639148400000|2021-12-10 15:00:00|2904|2902.5|2899.5|2898.5|2907|2906.5|2898.5|2898|32721
1639148700000|2021-12-10 15:05:00|2899|2898|2893|2892.5|2902|2901.5|2893|2892|25027
1639149000000|2021-12-10 15:10:00|2892.5|2892|2897.5|2896.5|2898|2897|2890.5|2890|37884
1639149300000|2021-12-10 15:15:00|2897|2896|2898|2897.5|2902|2901.5|2896.5|2895.5|23260
1639149600000|2021-12-10 15:20:00|2898.5|2898|2900.5|2900|2902|2901|2897.5|2897|11971
1639149900000|2021-12-10 15:25:00|2901|2899.5|2902|2901.5|2903.5|2902.5|2899.5|2898.5|7316
1639150200000|2021-12-10 15:30:00|2902.5|2901|2896.5|2895.5|2904|2903|2895.5|2895|13096
1639150500000|2021-12-10 15:35:00|2896|2896|2898.5|2897.5|2901.5|2901|2895|2894.5|14856
1639150800000|2021-12-10 15:40:00|2898|2897|2898.5|2898|2900|2899|2896.5|2895.5|10614
1639151100000|2021-12-10 15:45:00|2899|2898.5|2895|2894|2899.5|2899|2895|2894|12861
1639151400000|2021-12-10 15:50:00|2894.5|2894.5|2896.5|2896|2898|2897.5|2894.5|2894|8041
1639151700000|2021-12-10 15:55:00|2897|2896.5|2899.5|2899|2900|2899.5|2896.5|2896|9671
1639152000000|2021-12-10 16:00:00|2900|2899.5|2896.5|2896|2900|2899.5|2895.5|2894.5|3490
1639152300000|2021-12-10 16:05:00|2896|2895.5|2893.5|2893|2897.5|2897|2892.5|2892|23254
1639152600000|2021-12-10 16:10:00|2893|2892|2891.5|2890.5|2894.5|2893.5|2889.5|2888.5|1983
1639152900000|2021-12-10 16:15:00|2892|2891|2896|2895|2897|2896|2891.5|2890|3377
1639153200000|2021-12-10 16:20:00|2896.5|2895.5|2897.5|2896.5|2897.5|2896.5|2895|2894|3865
1639153500000|2021-12-10 16:25:00|2898|2897|2902|2900.5|2902|2900.5|2896|2895|3344
1639382400000|2021-12-13 08:00:00|2925.5|2921.5|2930|2928|2931.5|2929.5|2923.5|2921|53911
1639382700000|2021-12-13 08:05:00|2929.5|2928.5|2925.5|2923.5|2929.5|2928.5|2921|2919|13510
1639383000000|2021-12-13 08:10:00|2926|2924|2935|2933|2935.5|2934.5|2925.5|2923.5|12269
1639383300000|2021-12-13 08:15:00|2934.5|2933.5|2930|2928.5|2934.5|2933.5|2927|2925.5|11415
1639383600000|2021-12-13 08:20:00|2930.5|2929|2930.5|2930|2932.5|2931.5|2927.5|2927|22051
1639383900000|2021-12-13 08:25:00|2930|2929.5|2932.5|2931.5|2933.5|2933|2928|2926.5|24558
1639384200000|2021-12-13 08:30:00|2932|2931|2933|2932|2933.5|2932|2927|2926|38477
1639384500000|2021-12-13 08:35:00|2933.5|2932.5|2927.5|2926|2936|2935|2927|2926|24037
1639384800000|2021-12-13 08:40:00|2927|2926.5|2929.5|2928|2930|2929|2925|2923.5|14578
1639385100000|2021-12-13 08:45:00|2929|2927.5|2926.5|2925.5|2930.5|2929.5|2926.5|2925.5|10798
1639385400000|2021-12-13 08:50:00|2926|2926|2924|2923|2927.5|2926.5|2923|2922.5|9477
1639385700000|2021-12-13 08:55:00|2923.5|2922.5|2918.5|2918|2923.5|2923|2918.5|2918|6010
1639386000000|2021-12-13 09:00:00|2918|2917.5|2917.5|2917|2918.5|2917.5|2915|2914|4738
1639386300000|2021-12-13 09:05:00|2917|2916.5|2915.5|2914.5|2917|2916.5|2911|2910|21869
1639386600000|2021-12-13 09:10:00|2916|2915|2926|2925|2927|2926.5|2916|2915|22706
1639386900000|2021-12-13 09:15:00|2925.5|2925.5|2928.5|2927.5|2928.5|2928|2925.5|2924.5|11856
1639387200000|2021-12-13 09:20:00|2928|2927|2926.5|2926|2930|2929.5|2925.5|2925|11703
1639387500000|2021-12-13 09:25:00|2926|2925.5|2926.5|2925.5|2927.5|2926.5|2922|2921|10598
1639387800000|2021-12-13 09:30:00|2927|2926|2924|2923.5|2927.5|2927|2923.5|2922.5|8934
1639388100000|2021-12-13 09:35:00|2924.5|2924|2921.5|2920.5|2924.5|2924|2921|2920|9870
1639388400000|2021-12-13 09:40:00|2921|2920|2920.5|2919.5|2921.5|2921|2918|2917.5|7503
1639388700000|2021-12-13 09:45:00|2920|2919|2921.5|2920.5|2924|2923|2918.5|2918|4445
1639389000000|2021-12-13 09:50:00|2921|2920|2916.5|2916|2921|2920|2916.5|2915.5|5833
1639389300000|2021-12-13 09:55:00|2916|2915.5|2917.5|2917|2917.5|2917|2912|2910.5|24362
1639389600000|2021-12-13 10:00:00|2917|2916.5|2910.5|2909.5|2917|2917|2910|2909.5|15310
1639389900000|2021-12-13 10:05:00|2910|2909|2910|2909|2910|2909.5|2906.5|2905.5|18848
1639390200000|2021-12-13 10:10:00|2909.5|2908.5|2907|2906.5|2910|2909|2905.5|2905|24199
1639390500000|2021-12-13 10:15:00|2906.5|2906|2904.5|2904|2907|2906.5|2903.5|2902.5|14315
1639390800000|2021-12-13 10:20:00|2905|2904.5|2908.5|2907.5|2908.5|2908|2904.5|2903.5|10318
1639391100000|2021-12-13 10:25:00|2908|2907|2912.5|2912|2912.5|2912|2905.5|2905|25342
1639391400000|2021-12-13 10:30:00|2912|2911.5|2911.5|2911|2912.5|2912|2910|2909|6381
1639391700000|2021-12-13 10:35:00|2912|2911.5|2913.5|2912.5|2914|2913|2911.5|2911|6539
1639392000000|2021-12-13 10:40:00|2913|2912|2910.5|2909.5|2913|2912|2910.5|2909.5|2685
1639392300000|2021-12-13 10:45:00|2911|2910|2909|2908.5|2911|2910.5|2908.5|2907.5|2031
1639392600000|2021-12-13 10:50:00|2908.5|2908|2907.5|2906.5|2909|2908.5|2905.5|2904.5|10320
1639392900000|2021-12-13 10:55:00|2907|2907|2908|2907.5|2909|2908|2904|2903.5|12710
1639393200000|2021-12-13 11:00:00|2908.5|2908|2909|2908|2910|2909.5|2907|2906.5|6099
1639393500000|2021-12-13 11:05:00|2908.5|2907.5|2909.5|2908.5|2912|2911|2908|2907|5828
1639393800000|2021-12-13 11:10:00|2909|2909|2914.5|2913.5|2914.5|2913.5|2908|2907.5|10861
1639394100000|2021-12-13 11:15:00|2914|2913|2913.5|2912.5|2914.5|2913.5|2912.5|2912|4044
1639394400000|2021-12-13 11:20:00|2913|2912|2908|2907|2913|2912|2907|2906.5|4836
1639394700000|2021-12-13 11:25:00|2908.5|2907.5|2906|2905|2908.5|2908|2905.5|2904.5|3348
1639395000000|2021-12-13 11:30:00|2905.5|2905.5|2907.5|2906.5|2908.5|2907.5|2905.5|2905|2958
1639395300000|2021-12-13 11:35:00|2907|2907|2909|2908|2910.5|2909.5|2906|2905|13301
1639395600000|2021-12-13 11:40:00|2908.5|2907.5|2909|2908.5|2910.5|2909.5|2906.5|2905.5|17229
1639395900000|2021-12-13 11:45:00|2908.5|2908|2909|2908.5|2909|2908.5|2907|2906.5|9271
1639396200000|2021-12-13 11:50:00|2909.5|2909|2907|2906|2910.5|2909.5|2906.5|2906|2733
1639396500000|2021-12-13 11:55:00|2907.5|2906.5|2911.5|2910.5|2912|2911|2907.5|2906.5|16211
1639396800000|2021-12-13 12:00:00|2911|2910|2906|2905|2911|2910|2905.5|2905|6228
1639397100000|2021-12-13 12:05:00|2905.5|2905.5|2903.5|2902.5|2907|2906|2903|2902|20761
1639397400000|2021-12-13 12:10:00|2903|2903|2902|2901.5|2904|2903.5|2902|2901|3980
1639397700000|2021-12-13 12:15:00|2902.5|2902|2903.5|2902.5|2904|2903.5|2902|2901.5|9057
1639398000000|2021-12-13 12:20:00|2904|2903|2902|2901|2906|2905.5|2902|2901|5298
1639398300000|2021-12-13 12:25:00|2902.5|2901.5|2898|2897.5|2903.5|2903|2897|2896|9665
1639398600000|2021-12-13 12:30:00|2897.5|2897|2900.5|2899.5|2900.5|2900|2896.5|2896|7174
1639398900000|2021-12-13 12:35:00|2900|2899|2900|2899.5|2901.5|2900.5|2899|2898.5|6272
1639399200000|2021-12-13 12:40:00|2899.5|2899|2902.5|2901.5|2902.5|2901.5|2899.5|2899|7012
1639399500000|2021-12-13 12:45:00|2903|2902|2905.5|2904.5|2906|2905|2902|2901.5|7332
1639399800000|2021-12-13 12:50:00|2905|2904|2904|2903.5|2907|2906|2903|2902.5|13646
1639400100000|2021-12-13 12:55:00|2904.5|2904|2909|2908|2909|2908.5|2904.5|2904|3226
1639400400000|2021-12-13 13:00:00|2909.5|2908.5|2910|2909|2912|2911|2909|2908|7782
1639400700000|2021-12-13 13:05:00|2909.5|2908.5|2910|2909|2911|2910|2908.5|2908|8835
1639401000000|2021-12-13 13:10:00|2909.5|2909.5|2908.5|2907.5|2909.5|2909.5|2908|2907|2579
1639401300000|2021-12-13 13:15:00|2909|2908|2906.5|2905.5|2909.5|2909|2906.5|2905.5|6933
1639401600000|2021-12-13 13:20:00|2907|2906|2906.5|2905.5|2908|2907.5|2905.5|2905|6273
1639401900000|2021-12-13 13:25:00|2907|2906|2906.5|2905.5|2907.5|2907|2906.5|2905.5|2125
1639402200000|2021-12-13 13:30:00|2907|2906|2904.5|2904|2907|2906.5|2903.5|2903|12277
1639402500000|2021-12-13 13:35:00|2905|2904.5|2904|2903|2905.5|2905|2903|2902|4410
1639402800000|2021-12-13 13:40:00|2904.5|2903.5|2904.5|2903.5|2906.5|2906|2903.5|2902.5|10592
1639403100000|2021-12-13 13:45:00|2904|2904|2905.5|2904.5|2906.5|2906|2904|2903.5|5003
1639403400000|2021-12-13 13:50:00|2905|2904|2903|2902|2905.5|2904.5|2902|2901.5|10201
1639403700000|2021-12-13 13:55:00|2902.5|2901.5|2906|2905.5|2908|2907|2902|2901|9615
1639404000000|2021-12-13 14:00:00|2905.5|2905|2901.5|2900.5|2905.5|2905|2901|2900.5|7501
1639404300000|2021-12-13 14:05:00|2901|2901|2899.5|2898.5|2901.5|2901|2899|2898.5|12873
1639404600000|2021-12-13 14:10:00|2899|2899|2895|2894.5|2900|2899.5|2893.5|2893|16226
1639404900000|2021-12-13 14:15:00|2895.5|2894|2890.5|2889.5|2896|2895.5|2887.5|2886.5|26272
1639405200000|2021-12-13 14:20:00|2891|2890|2887|2886.5|2892.5|2892|2886.5|2886|18355
1639405500000|2021-12-13 14:25:00|2886.5|2886|2885|2884|2888|2887|2883|2882.5|16064
1639405800000|2021-12-13 14:30:00|2885.5|2884.5|2883.5|2882|2891|2890|2883|2882|32076
1639406100000|2021-12-13 14:35:00|2883|2881.5|2883.5|2882.5|2888|2886.5|2882.5|2881.5|26149
1639406400000|2021-12-13 14:40:00|2884|2883|2884.5|2883.5|2889.5|2888.5|2883.5|2882.5|17382
1639406700000|2021-12-13 14:45:00|2883.5|2883|2881.5|2880.5|2886.5|2885.5|2881|2880|11254
1639407000000|2021-12-13 14:50:00|2881|2880|2875.5|2875|2882|2881.5|2873|2872|20355
1639407300000|2021-12-13 14:55:00|2876|2874.5|2875.5|2875|2879|2878|2875|2874|14655
1639407600000|2021-12-13 15:00:00|2876|2875.5|2877.5|2877|2880.5|2879.5|2875.5|2875|19390
1639407900000|2021-12-13 15:05:00|2878|2877.5|2880.5|2880|2882|2881.5|2877.5|2876.5|36324
1639408200000|2021-12-13 15:10:00|2880|2879.5|2884|2883.5|2884|2883.5|2878.5|2878|17796
1639408500000|2021-12-13 15:15:00|2884.5|2884|2884|2883.5|2885.5|2884.5|2882|2881|11761
1639408800000|2021-12-13 15:20:00|2884.5|2884|2879.5|2879|2886|2885.5|2879.5|2879|44026
1639409100000|2021-12-13 15:25:00|2880|2879.5|2872|2871|2880|2879.5|2870.5|2870|37703
1639409400000|2021-12-13 15:30:00|2871.5|2870.5|2873|2872|2875|2873.5|2869.5|2868.5|41243
1639409700000|2021-12-13 15:35:00|2873.5|2872.5|2879|2878|2880.5|2880|2873.5|2872.5|21146
1639410000000|2021-12-13 15:40:00|2879.5|2878.5|2877|2876|2881|2880.5|2876|2875|21054
1639410300000|2021-12-13 15:45:00|2877.5|2876.5|2873.5|2873|2879.5|2878.5|2873.5|2872.5|24544
1639410600000|2021-12-13 15:50:00|2874|2872.5|2875|2874|2876.5|2876|2874|2872.5|25855
1639410900000|2021-12-13 15:55:00|2874.5|2874.5|2870.5|2869.5|2874.5|2874.5|2868.5|2868|50380
1639411200000|2021-12-13 16:00:00|2870|2869|2870|2869.5|2872.5|2872|2869.5|2869|28336
1639411500000|2021-12-13 16:05:00|2870.5|2870|2866|2865.5|2871.5|2871|2865|2864.5|42006
1639411800000|2021-12-13 16:10:00|2866.5|2866|2862.5|2861.5|2866.5|2866|2861.5|2861|48501
1639412100000|2021-12-13 16:15:00|2862|2862|2858.5|2858|2862|2862|2856|2855.5|68806
1639412400000|2021-12-13 16:20:00|2859|2858.5|2863.5|2863|2863.5|2863|2858|2857.5|60864
1639412700000|2021-12-13 16:25:00|2864|2863.5|2863.5|2862.5|2865.5|2865|2861|2860.5|53869
1639468800000|2021-12-14 08:00:00|2879.5|2867|2881|2879|2890.5|2886.5|2872|2867|33014
1639469100000|2021-12-14 08:05:00|2881.5|2879.5|2878.5|2877.5|2886|2884.5|2878.5|2877.5|18634
1639469400000|2021-12-14 08:10:00|2878|2877|2879|2877.5|2884|2882.5|2875.5|2874|24481
1639469700000|2021-12-14 08:15:00|2878.5|2877|2877|2876|2879|2877.5|2872.5|2872|24854
1639470000000|2021-12-14 08:20:00|2877.5|2877|2880|2878.5|2882|2880.5|2874.5|2873.5|16871
1639470300000|2021-12-14 08:25:00|2879.5|2878|2883|2881.5|2884|2883|2879.5|2878|13598
1639470600000|2021-12-14 08:30:00|2882.5|2882|2881|2880|2883|2882|2876|2875|11035
1639470900000|2021-12-14 08:35:00|2880.5|2879.5|2884|2883.5|2884|2883.5|2879.5|2878.5|16623
1639471200000|2021-12-14 08:40:00|2883.5|2883|2885.5|2884.5|2887.5|2886.5|2883.5|2882.5|7006
1639471500000|2021-12-14 08:45:00|2885|2884|2887.5|2886.5|2888.5|2888|2882.5|2882|23924
1639471800000|2021-12-14 08:50:00|2888|2887|2883.5|2883|2888|2887|2881|2880|20670
1639472100000|2021-12-14 08:55:00|2884|2882.5|2880.5|2880|2886|2885|2879.5|2879|22014
1639472400000|2021-12-14 09:00:00|2881|2879.5|2880|2879.5|2882|2881.5|2879.5|2879|25346
1639472700000|2021-12-14 09:05:00|2879.5|2879|2882.5|2882|2882.5|2882|2879|2878.5|69792
1639473000000|2021-12-14 09:10:00|2882|2881.5|2880.5|2880|2883|2882|2879|2878.5|15843
1639473300000|2021-12-14 09:15:00|2881|2880.5|2881|2880.5|2882|2881|2879.5|2879|27071
1639473600000|2021-12-14 09:20:00|2881.5|2881|2884|2883.5|2885|2884.5|2881|2880.5|29190
1639473900000|2021-12-14 09:25:00|2884.5|2884|2882.5|2881.5|2886.5|2885.5|2882|2881.5|15325
1639474200000|2021-12-14 09:30:00|2883|2882|2882|2881.5|2885.5|2884.5|2881.5|2881|13169
1639474500000|2021-12-14 09:35:00|2881.5|2881|2881|2880|2882|2881.5|2879|2878|36084
1639474800000|2021-12-14 09:40:00|2881.5|2880.5|2879.5|2878.5|2881.5|2880.5|2878|2877|34556
1639475100000|2021-12-14 09:45:00|2879|2879|2879.5|2878.5|2881|2880|2877.5|2877|27819
1639475400000|2021-12-14 09:50:00|2879|2878|2877|2876.5|2880.5|2879.5|2876.5|2876|19575
1639475700000|2021-12-14 09:55:00|2877.5|2877|2877.5|2877|2878.5|2877.5|2875.5|2874.5|57657
1639476000000|2021-12-14 10:00:00|2878|2876.5|2877.5|2876.5|2878|2877.5|2875.5|2875|31956
1639476300000|2021-12-14 10:05:00|2878|2877|2883.5|2882.5|2883.5|2882.5|2877|2876.5|30910
1639476600000|2021-12-14 10:10:00|2883|2882|2881.5|2881|2883|2882|2879.5|2878.5|7227
1639476900000|2021-12-14 10:15:00|2882|2881.5|2880.5|2879.5|2884|2883|2880|2879|17678
1639477200000|2021-12-14 10:20:00|2880|2880|2878|2877.5|2881.5|2881|2877|2876|18429
1639477500000|2021-12-14 10:25:00|2878.5|2877|2881.5|2881|2883|2882.5|2877.5|2876.5|17631
1639477800000|2021-12-14 10:30:00|2882|2881.5|2884|2883.5|2884.5|2884|2880.5|2880|18995
1639478100000|2021-12-14 10:35:00|2883.5|2883|2885|2884|2886.5|2885.5|2882|2881.5|4932
1639478400000|2021-12-14 10:40:00|2885.5|2884.5|2885.5|2885|2887|2886.5|2884.5|2884|3248
1639478700000|2021-12-14 10:45:00|2886|2885.5|2886|2885|2891.5|2891|2884.5|2883.5|13160
1639479000000|2021-12-14 10:50:00|2885.5|2884.5|2885.5|2885|2887|2886|2884.5|2884|11300
1639479300000|2021-12-14 10:55:00|2886|2885.5|2883.5|2883|2888|2887.5|2883|2882.5|6183
1639479600000|2021-12-14 11:00:00|2883|2882.5|2888|2887.5|2888|2887.5|2883|2882.5|6966
1639479900000|2021-12-14 11:05:00|2888.5|2888|2893.5|2893|2894.5|2893.5|2887.5|2887|21696
1639480200000|2021-12-14 11:10:00|2894|2893.5|2893.5|2893|2897|2896.5|2893.5|2893|12908
1639480500000|2021-12-14 11:15:00|2894|2893.5|2889|2888.5|2895|2894.5|2888|2887|15264
1639480800000|2021-12-14 11:20:00|2888.5|2888|2890.5|2890|2892.5|2892|2888.5|2888|3881
1639481100000|2021-12-14 11:25:00|2891|2890.5|2889.5|2888.5|2892|2891|2886.5|2886|15377
1639481400000|2021-12-14 11:30:00|2889|2889|2887|2886|2890.5|2890|2887|2886|5023
1639481700000|2021-12-14 11:35:00|2887.5|2886.5|2887|2886.5|2889.5|2888.5|2887|2886|8137
1639482000000|2021-12-14 11:40:00|2886.5|2886|2882.5|2881.5|2887|2886.5|2881.5|2881|14821
1639482300000|2021-12-14 11:45:00|2882|2881|2881.5|2881|2890|2889|2881|2880|15332
1639482600000|2021-12-14 11:50:00|2881|2880.5|2881.5|2880.5|2882|2881.5|2880.5|2880|6452
1639482900000|2021-12-14 11:55:00|2882|2881|2882.5|2882|2883|2882.5|2881|2880.5|3581
1639483200000|2021-12-14 12:00:00|2883|2881.5|2885|2884|2885.5|2885|2882.5|2881.5|3856
1639483500000|2021-12-14 12:05:00|2884.5|2884.5|2882|2881.5|2886|2885.5|2882|2881.5|3694
1639483800000|2021-12-14 12:10:00|2882.5|2882|2884|2883|2884|2883.5|2882|2881|3401
1639484100000|2021-12-14 12:15:00|2883.5|2883.5|2884.5|2884|2886.5|2885.5|2883.5|2883|4054
1639484400000|2021-12-14 12:20:00|2885|2884.5|2886.5|2885.5|2886.5|2886|2884|2883.5|6113
1639484700000|2021-12-14 12:25:00|2886|2886|2888|2887.5|2888.5|2888|2886|2885|4310
1639485000000|2021-12-14 12:30:00|2888.5|2888|2889.5|2888.5|2889.5|2888.5|2887|2886.5|4781
1639485300000|2021-12-14 12:35:00|2890|2889|2888.5|2887.5|2890.5|2889.5|2888|2887|2779
1639485600000|2021-12-14 12:40:00|2888|2888|2887.5|2887|2888|2888|2885|2884.5|7138
1639485900000|2021-12-14 12:45:00|2887|2886.5|2887|2886.5|2888.5|2887.5|2886|2885.5|2615
1639486200000|2021-12-14 12:50:00|2887.5|2887|2887|2886.5|2888.5|2888|2887|2886.5|5643
1639486500000|2021-12-14 12:55:00|2886.5|2886|2886.5|2885.5|2887.5|2887|2886|2885.5|1642
1639486800000|2021-12-14 13:00:00|2886|2886|2885.5|2884.5|2887.5|2887|2885|2884.5|4170
1639487100000|2021-12-14 13:05:00|2886|2885|2887|2886.5|2887.5|2886.5|2884.5|2883.5|2240
1639487400000|2021-12-14 13:10:00|2887.5|2887|2888|2887.5|2889.5|2888.5|2887|2886.5|4451
1639487700000|2021-12-14 13:15:00|2888.5|2888|2890|2889.5|2891.5|2891|2888.5|2887.5|6437
1639488000000|2021-12-14 13:20:00|2890.5|2889|2889|2888.5|2890.5|2890|2886|2885.5|16949
1639488300000|2021-12-14 13:25:00|2889.5|2889|2889|2888.5|2890|2889.5|2887.5|2887|4713
1639488600000|2021-12-14 13:30:00|2888.5|2888|2882.5|2881.5|2889.5|2888.5|2881|2880.5|15645
1639488900000|2021-12-14 13:35:00|2882|2882|2882.5|2882|2885|2884|2881|2880.5|18002
1639489200000|2021-12-14 13:40:00|2882|2881.5|2881|2880.5|2884|2883.5|2880|2879.5|28560
1639489500000|2021-12-14 13:45:00|2881.5|2881|2880.5|2880|2882|2881.5|2879.5|2879|14702
1639489800000|2021-12-14 13:50:00|2880|2879.5|2881.5|2880.5|2882|2881.5|2880|2879.5|12050
1639490100000|2021-12-14 13:55:00|2881|2881|2881.5|2880.5|2884|2883.5|2881|2880.5|7086
1639490400000|2021-12-14 14:00:00|2881|2880|2883.5|2883|2884|2883.5|2880|2879.5|6683
1639490700000|2021-12-14 14:05:00|2884|2883.5|2881.5|2881|2884.5|2884|2881|2880.5|6870
1639491000000|2021-12-14 14:10:00|2882|2880.5|2883|2882.5|2883|2882.5|2880.5|2880|8630
1639491300000|2021-12-14 14:15:00|2883.5|2883|2880.5|2880|2883.5|2883|2880|2879.5|11054
1639491600000|2021-12-14 14:20:00|2880|2879.5|2871|2870|2881.5|2881|2870.5|2870|21423
1639491900000|2021-12-14 14:25:00|2871.5|2870.5|2874.5|2874|2875|2874|2871|2870.5|16606
1639492200000|2021-12-14 14:30:00|2875|2873.5|2886|2885|2886.5|2885.5|2873.5|2873|25859
1639492500000|2021-12-14 14:35:00|2885.5|2884.5|2892|2891.5|2894.5|2894|2883.5|2882|24189
1639492800000|2021-12-14 14:40:00|2892.5|2892|2900|2899.5|2902|2901|2892|2891.5|21392
1639493100000|2021-12-14 14:45:00|2900.5|2899|2900|2899|2904|2903|2895.5|2895|51626
1639493400000|2021-12-14 14:50:00|2900.5|2899.5|2905.5|2904.5|2907|2906.5|2899.5|2898.5|23949
1639493700000|2021-12-14 14:55:00|2905|2905|2902.5|2901.5|2909.5|2909|2901.5|2901|19679
1639494000000|2021-12-14 15:00:00|2903|2902|2908.5|2908|2911.5|2910.5|2902.5|2901|28482
1639494300000|2021-12-14 15:05:00|2908|2907.5|2911|2910|2917|2916.5|2908|2907.5|23160
1639494600000|2021-12-14 15:10:00|2910.5|2909.5|2905.5|2904.5|2912|2911|2903|2902|37461
1639494900000|2021-12-14 15:15:00|2905|2904|2904.5|2903.5|2905.5|2904.5|2900.5|2900|17921
1639495200000|2021-12-14 15:20:00|2905|2904|2911.5|2910.5|2912|2911|2902|2901|29104
1639495500000|2021-12-14 15:25:00|2911|2911|2913|2912|2915|2914|2909.5|2908.5|22685
1639495800000|2021-12-14 15:30:00|2912.5|2911.5|2909|2908|2913.5|2913|2907|2906.5|19081
1639496100000|2021-12-14 15:35:00|2908.5|2907.5|2907.5|2907|2910.5|2909.5|2907|2906.5|14695
1639496400000|2021-12-14 15:40:00|2907|2906.5|2910|2909.5|2910|2909.5|2906|2905.5|15209
1639496700000|2021-12-14 15:45:00|2910.5|2910|2906.5|2905.5|2911|2910|2903.5|2902.5|27064
1639497000000|2021-12-14 15:50:00|2906|2906|2905.5|2904.5|2907.5|2907|2903.5|2903|57510
1639497300000|2021-12-14 15:55:00|2906|2905|2902.5|2902|2906|2905.5|2900|2899|20847
1639497600000|2021-12-14 16:00:00|2902|2901.5|2903|2902|2903|2902.5|2898|2897|41167
1639497900000|2021-12-14 16:05:00|2902.5|2902.5|2899|2898|2904.5|2904|2898.5|2898|33761
1639498200000|2021-12-14 16:10:00|2898.5|2898.5|2893.5|2893|2900.5|2900|2890.5|2890|74663
1639498500000|2021-12-14 16:15:00|2894|2892.5|2893.5|2893|2897.5|2896.5|2892|2891.5|33783
1639498800000|2021-12-14 16:20:00|2894|2893.5|2892.5|2891.5|2896|2895|2891.5|2890.5|19896
1639499100000|2021-12-14 16:25:00|2892|2892|2896.5|2895.5|2898.5|2897.5|2892|2891|36422
1639555200000|2021-12-15 08:00:00|2900|2899.5|2920.5|2916.5|2925|2922.5|2897.5|2893.5|73877
1639555500000|2021-12-15 08:05:00|2920|2916|2918|2916|2920|2918.5|2910|2907|9565
1639555800000|2021-12-15 08:10:00|2918.5|2916.5|2921|2920|2922.5|2920.5|2913|2911|10736
1639556100000|2021-12-15 08:15:00|2921.5|2920.5|2923|2921.5|2923.5|2921.5|2917.5|2915.5|4268
1639556400000|2021-12-15 08:20:00|2922|2922|2924.5|2923|2925|2924|2921|2920|10023
1639556700000|2021-12-15 08:25:00|2924|2922.5|2922.5|2921.5|2925|2924.5|2922|2921|7803
1639557000000|2021-12-15 08:30:00|2923|2921|2922.5|2922|2926.5|2926|2922|2920.5|13119
1639557300000|2021-12-15 08:35:00|2923|2921.5|2921.5|2920.5|2928.5|2927.5|2921|2920|29308
1639557600000|2021-12-15 08:40:00|2921|2921|2922.5|2921.5|2922.5|2921.5|2917.5|2916.5|20819
1639557900000|2021-12-15 08:45:00|2923|2922|2921|2920.5|2923|2922|2918.5|2918|7144
1639558200000|2021-12-15 08:50:00|2920.5|2920|2926|2925.5|2926.5|2926|2919.5|2919|4863
1639558500000|2021-12-15 08:55:00|2925.5|2925|2920|2919|2925.5|2925|2919|2918|8199
1639558800000|2021-12-15 09:00:00|2920.5|2919.5|2919|2918.5|2922|2921.5|2919|2918|8451
1639559100000|2021-12-15 09:05:00|2919.5|2918|2917|2915.5|2919.5|2918|2914|2912.5|12115
1639559400000|2021-12-15 09:10:00|2916.5|2916|2913.5|2912.5|2919.5|2919|2913|2912|2348
1639559700000|2021-12-15 09:15:00|2913|2912|2908.5|2908|2913|2912.5|2908.5|2908|8596
1639560000000|2021-12-15 09:20:00|2909|2908.5|2901.5|2901|2910|2909|2901|2900|9304
1639560300000|2021-12-15 09:25:00|2901|2900.5|2899.5|2898.5|2901.5|2901|2894|2893.5|9183
1639560600000|2021-12-15 09:30:00|2901|2899|2903.5|2903|2907|2906|2899.5|2899|14544
1639560900000|2021-12-15 09:35:00|2903|2902.5|2901.5|2901|2904|2903|2900|2899.5|10025
1639561200000|2021-12-15 09:40:00|2901|2900.5|2902.5|2901.5|2902.5|2901.5|2899.5|2898.5|5748
1639561500000|2021-12-15 09:45:00|2902|2901|2906.5|2905|2909.5|2908.5|2902|2901|18045
1639561800000|2021-12-15 09:50:00|2905.5|2905.5|2903|2902.5|2906.5|2906|2902.5|2902|11235
1639562100000|2021-12-15 09:55:00|2903.5|2903|2909.5|2908.5|2909.5|2908.5|2902|2901.5|13548
1639562400000|2021-12-15 10:00:00|2909|2909|2915.5|2914|2916|2915|2907|2906|12686
1639562700000|2021-12-15 10:05:00|2915|2914.5|2913|2912|2915.5|2914.5|2912.5|2911.5|12312
1639563000000|2021-12-15 10:10:00|2912.5|2912.5|2907.5|2907|2912.5|2912.5|2907.5|2907|18504
1639563300000|2021-12-15 10:15:00|2908|2907.5|2907|2906|2910.5|2909.5|2906.5|2906|28871
1639563600000|2021-12-15 10:20:00|2907.5|2906.5|2909|2908|2910|2909.5|2907|2906|6791
1639563900000|2021-12-15 10:25:00|2909.5|2908.5|2908|2907|2910|2909.5|2907.5|2907|2153
1639564200000|2021-12-15 10:30:00|2907.5|2907.5|2907|2906.5|2909.5|2909|2906|2905|2580
1639564500000|2021-12-15 10:35:00|2906.5|2906|2908|2907.5|2908.5|2907.5|2906|2905|3681
1639564800000|2021-12-15 10:40:00|2907.5|2907|2913|2912.5|2915|2914|2907.5|2906.5|2548
1639565100000|2021-12-15 10:45:00|2913.5|2912|2919|2918|2919.5|2918.5|2911.5|2910.5|8518
1639565400000|2021-12-15 10:50:00|2919.5|2918.5|2919.5|2919|2921.5|2920.5|2918.5|2917.5|12047
1639565700000|2021-12-15 10:55:00|2920|2919.5|2920.5|2920|2921|2920|2917|2916.5|5973
1639566000000|2021-12-15 11:00:00|2920|2919.5|2922.5|2921.5|2923.5|2923|2919|2918.5|9251
1639566300000|2021-12-15 11:05:00|2923|2922|2919.5|2918.5|2924|2923.5|2919|2918.5|8966
1639566600000|2021-12-15 11:10:00|2920|2919|2915|2913.5|2920|2919.5|2914|2913|14984
1639566900000|2021-12-15 11:15:00|2915.5|2914|2912|2911.5|2915.5|2915|2911|2910.5|24539
1639567200000|2021-12-15 11:20:00|2911.5|2911|2912.5|2912|2913.5|2913|2910|2909|3677
1639567500000|2021-12-15 11:25:00|2912|2911.5|2916.5|2915.5|2917|2916.5|2912|2911|19091
1639567800000|2021-12-15 11:30:00|2917|2916|2912.5|2912|2917.5|2916.5|2912.5|2912|9863
1639568100000|2021-12-15 11:35:00|2913|2912.5|2912.5|2911.5|2914.5|2914|2911|2910.5|5547
1639568400000|2021-12-15 11:40:00|2913|2912|2913.5|2913|2915.5|2914.5|2912.5|2912|5564
1639568700000|2021-12-15 11:45:00|2914|2913.5|2913.5|2912.5|2914|2913.5|2912|2911|2965
1639569000000|2021-12-15 11:50:00|2913|2912|2912.5|2912|2913.5|2913|2912|2911.5|1492
1639569300000|2021-12-15 11:55:00|2913|2912.5|2912|2911|2914|2913.5|2911|2910.5|6928
1639569600000|2021-12-15 12:00:00|2912.5|2911.5|2908.5|2908|2912.5|2911.5|2908.5|2908|8420
1639569900000|2021-12-15 12:05:00|2909|2908.5|2910.5|2910|2912|2911|2909|2908|6176
1639570200000|2021-12-15 12:10:00|2911|2910.5|2913|2912|2915.5|2914.5|2909|2908.5|12121
1639570500000|2021-12-15 12:15:00|2912.5|2911.5|2915.5|2915|2916|2915|2911.5|2910.5|7097
1639570800000|2021-12-15 12:20:00|2915|2914.5|2911|2910.5|2915|2914.5|2910.5|2910|5406
1639571100000|2021-12-15 12:25:00|2910.5|2910|2913.5|2913|2913.5|2913|2909|2908.5|8592
1639571400000|2021-12-15 12:30:00|2913|2912.5|2923|2922|2923|2922.5|2912.5|2911.5|31914
1639571700000|2021-12-15 12:35:00|2922.5|2921.5|2921|2920|2922.5|2922|2919.5|2919|14719
1639572000000|2021-12-15 12:40:00|2920.5|2919.5|2919.5|2919|2921|2919.5|2918|2917.5|5957
1639572300000|2021-12-15 12:45:00|2920|2919.5|2919|2918|2920.5|2919.5|2917.5|2917|6801
1639572600000|2021-12-15 12:50:00|2918.5|2917.5|2914|2913.5|2918.5|2917.5|2914|2913|3701
1639572900000|2021-12-15 12:55:00|2914.5|2913|2911.5|2911|2914.5|2913.5|2911.5|2910.5|2031
1639573200000|2021-12-15 13:00:00|2912|2911.5|2910.5|2910|2912.5|2912|2909|2908.5|5184
1639573500000|2021-12-15 13:05:00|2910|2909.5|2906.5|2906|2910|2909.5|2905.5|2904.5|6055
1639573800000|2021-12-15 13:10:00|2906|2905.5|2909.5|2909|2909.5|2909|2906|2905.5|4966
1639574100000|2021-12-15 13:15:00|2910|2909.5|2910|2909.5|2911.5|2911|2907.5|2907|8896
1639574400000|2021-12-15 13:20:00|2909.5|2909|2909.5|2909|2912|2911.5|2909|2908.5|9977
1639574700000|2021-12-15 13:25:00|2910.5|2909.5|2909.5|2909|2912.5|2912|2909|2908.5|11057
1639575000000|2021-12-15 13:30:00|2909|2908.5|2906.5|2906|2909.5|2908.5|2905|2904|8794
1639575300000|2021-12-15 13:35:00|2906|2905.5|2904|2903.5|2906|2905.5|2904|2903|1911
1639575600000|2021-12-15 13:40:00|2903.5|2903|2906|2905|2906.5|2906|2903|2902.5|5011
1639575900000|2021-12-15 13:45:00|2905.5|2905.5|2908|2907.5|2908|2907.5|2905.5|2905|6716
1639576200000|2021-12-15 13:50:00|2908.5|2908|2907|2906|2908.5|2908|2905.5|2905|5466
1639576500000|2021-12-15 13:55:00|2907.5|2906.5|2908|2907.5|2908.5|2908|2906|2905.5|2192
1639576800000|2021-12-15 14:00:00|2907.5|2906.5|2906|2905|2907.5|2906.5|2903.5|2902.5|8863
1639577100000|2021-12-15 14:05:00|2906.5|2905.5|2907|2906.5|2907|2906.5|2905|2904|2584
1639577400000|2021-12-15 14:10:00|2906.5|2906|2904|2903.5|2907|2906.5|2903.5|2903|9289
1639577700000|2021-12-15 14:15:00|2904.5|2904|2909.5|2908.5|2909.5|2909|2904|2903.5|8217
1639578000000|2021-12-15 14:20:00|2909|2909|2905.5|2904.5|2911.5|2911|2905.5|2904.5|39554
1639578300000|2021-12-15 14:25:00|2906|2905|2911.5|2910.5|2912.5|2911.5|2905.5|2905|10592
1639578600000|2021-12-15 14:30:00|2911|2911|2897|2896.5|2912|2911.5|2897|2896|34356
1639578900000|2021-12-15 14:35:00|2897.5|2896|2890|2889|2898|2897|2887.5|2886|20119
1639579200000|2021-12-15 14:40:00|2889.5|2888.5|2886.5|2886|2890.5|2889.5|2886|2885.5|15160
1639579500000|2021-12-15 14:45:00|2886|2885.5|2881.5|2880.5|2886|2885.5|2880|2879.5|17075
1639579800000|2021-12-15 14:50:00|2881|2880|2882|2881|2882.5|2881.5|2874.5|2873.5|32410
1639580100000|2021-12-15 14:55:00|2881.5|2880.5|2883.5|2882.5|2884|2882.5|2877|2876.5|11665
1639580400000|2021-12-15 15:00:00|2884|2883|2882|2881|2885.5|2884|2877.5|2877|24944
1639580700000|2021-12-15 15:05:00|2881.5|2880.5|2877|2876|2884.5|2883.5|2876.5|2876|45809
1639581000000|2021-12-15 15:10:00|2876.5|2876.5|2873|2872|2880.5|2880|2872.5|2871.5|19306
1639581300000|2021-12-15 15:15:00|2873.5|2872.5|2875.5|2875|2876.5|2875.5|2871.5|2871|24664
1639581600000|2021-12-15 15:20:00|2875|2874.5|2876|2875.5|2878|2877.5|2875|2874.5|16640
1639581900000|2021-12-15 15:25:00|2875.5|2875|2874|2873.5|2876|2875|2872|2871|16380
1639582200000|2021-12-15 15:30:00|2874.5|2874|2873|2872|2877|2876|2872.5|2871.5|13669
1639582500000|2021-12-15 15:35:00|2872.5|2872.5|2872.5|2872|2873.5|2873|2869.5|2869|27356
1639582800000|2021-12-15 15:40:00|2873|2872.5|2882|2881|2882.5|2882|2871.5|2870.5|28875
1639583100000|2021-12-15 15:45:00|2881.5|2880.5|2881.5|2880.5|2883|2882.5|2878.5|2878|26292
1639583400000|2021-12-15 15:50:00|2882|2881|2879|2878|2885|2884|2878|2877|14277
1639583700000|2021-12-15 15:55:00|2879.5|2878.5|2882.5|2882|2883|2882.5|2879.5|2878.5|5600
1639584000000|2021-12-15 16:00:00|2882|2881.5|2883|2882.5|2886|2885|2881|2880.5|8603
1639584300000|2021-12-15 16:05:00|2883.5|2882|2879|2878.5|2883.5|2882.5|2879|2878|13385
1639584600000|2021-12-15 16:10:00|2879.5|2879|2881|2880.5|2881.5|2881|2877.5|2877|26056
1639584900000|2021-12-15 16:15:00|2880.5|2880|2877|2876.5|2882|2881.5|2877|2876|41160
1639585200000|2021-12-15 16:20:00|2877.5|2877|2879|2878.5|2881|2880.5|2877|2877|22790
1639585500000|2021-12-15 16:25:00|2879.5|2879|2880.5|2879|2880.5|2879.5|2877|2876.5|29306
1639641600000|2021-12-16 08:00:00|2925.5|2920.5|2934.5|2931.5|2940|2937.5|2924.5|2920.5|83523
1639641900000|2021-12-16 08:05:00|2933.5|2931|2942|2940.5|2942|2941|2931|2930|25695
1639642200000|2021-12-16 08:10:00|2942.5|2941|2947|2946|2947|2946.5|2935|2933.5|48768
1639642500000|2021-12-16 08:15:00|2947.5|2946.5|2952.5|2951|2968|2967|2947|2946|181887
1639642800000|2021-12-16 08:20:00|2953|2951.5|2950.5|2949.5|2958|2957|2950|2948|22165
1639643100000|2021-12-16 08:25:00|2950|2949|2936.5|2935.5|2951.5|2950|2936.5|2935|34996
1639643400000|2021-12-16 08:30:00|2937|2936|2939|2938|2940.5|2939|2934|2932.5|22396
1639643700000|2021-12-16 08:35:00|2939.5|2938.5|2940.5|2939.5|2943|2941.5|2937.5|2936.5|46588
1639644000000|2021-12-16 08:40:00|2939.5|2939|2936|2934.5|2940.5|2939|2933|2932|16310
1639644300000|2021-12-16 08:45:00|2936.5|2935|2933|2932|2937.5|2936.5|2932|2931|15666
1639644600000|2021-12-16 08:50:00|2932.5|2931.5|2927|2926|2933|2932|2925.5|2924.5|34787
1639644900000|2021-12-16 08:55:00|2926.5|2925.5|2923.5|2922|2929|2928.5|2923|2921.5|20428
1639645200000|2021-12-16 09:00:00|2924|2922.5|2925|2924.5|2926|2925.5|2922|2921|13185
1639645500000|2021-12-16 09:05:00|2924.5|2924|2919.5|2918.5|2926|2925.5|2919.5|2918.5|11635
1639645800000|2021-12-16 09:10:00|2919|2918|2920.5|2919.5|2923|2921.5|2918.5|2918|6619
1639646100000|2021-12-16 09:15:00|2920|2919|2916|2915.5|2920|2919|2912.5|2911.5|12099
1639646400000|2021-12-16 09:20:00|2916.5|2916|2920.5|2920|2925|2924|2915|2914|14410
1639646700000|2021-12-16 09:25:00|2920|2919.5|2920.5|2920|2923.5|2923|2920|2919|9553
1639647000000|2021-12-16 09:30:00|2921|2920.5|2919|2918.5|2922|2921|2918|2917|7750
1639647300000|2021-12-16 09:35:00|2918.5|2918|2913.5|2913|2919|2918|2913.5|2912.5|4108
1639647600000|2021-12-16 09:40:00|2914|2912.5|2921.5|2920.5|2922.5|2921.5|2912|2911|11128
1639647900000|2021-12-16 09:45:00|2922|2921|2922.5|2921.5|2923|2922.5|2918.5|2917.5|6549
1639648200000|2021-12-16 09:50:00|2923|2922|2926|2925|2927|2926|2922|2921|10143
1639648500000|2021-12-16 09:55:00|2926.5|2925.5|2926|2925.5|2927|2926|2924.5|2924|7846
1639648800000|2021-12-16 10:00:00|2926.5|2925|2918|2917|2926.5|2925|2918|2917|8711
1639649100000|2021-12-16 10:05:00|2917.5|2916.5|2916|2915.5|2918|2917|2914.5|2913.5|18042
1639649400000|2021-12-16 10:10:00|2915.5|2915|2915.5|2915|2919.5|2918.5|2915|2914|6102
1639649700000|2021-12-16 10:15:00|2915|2914.5|2919|2918|2919|2918.5|2914.5|2914|10334
1639650000000|2021-12-16 10:20:00|2918.5|2918.5|2919|2918|2921.5|2921|2918|2917.5|9760
1639650300000|2021-12-16 10:25:00|2918.5|2917.5|2919|2918.5|2920.5|2919.5|2914.5|2913.5|11571
1639650600000|2021-12-16 10:30:00|2918.5|2918|2925|2924|2925.5|2925|2918|2917.5|11435
1639650900000|2021-12-16 10:35:00|2925.5|2924.5|2925|2924.5|2927|2926.5|2924|2923|9630
1639651200000|2021-12-16 10:40:00|2925.5|2925|2924|2923|2926|2925|2921.5|2920.5|9126
1639651500000|2021-12-16 10:45:00|2924.5|2923.5|2923|2922|2926|2925|2922|2921|2919
1639651800000|2021-12-16 10:50:00|2922.5|2922.5|2925|2924|2925|2924.5|2922.5|2922|7028
1639652100000|2021-12-16 10:55:00|2925.5|2924.5|2928.5|2928|2929|2928|2925|2924|15775
1639652400000|2021-12-16 11:00:00|2928|2927.5|2925.5|2925|2928|2927.5|2925|2924.5|12986
1639652700000|2021-12-16 11:05:00|2925|2924.5|2929|2928.5|2929|2928.5|2925|2924.5|26703
1639653000000|2021-12-16 11:10:00|2929.5|2929|2928|2927|2933|2932|2927.5|2927|19160
1639653300000|2021-12-16 11:15:00|2927.5|2926.5|2928.5|2928|2929|2928|2925.5|2924.5|20114
1639653600000|2021-12-16 11:20:00|2929|2928.5|2928|2927.5|2931.5|2931|2926|2925.5|29338
1639653900000|2021-12-16 11:25:00|2928.5|2928|2930|2929|2932|2931.5|2928.5|2927.5|6577
1639654200000|2021-12-16 11:30:00|2930.5|2929.5|2935|2934.5|2935|2934.5|2930.5|2929.5|20196
1639654500000|2021-12-16 11:35:00|2934.5|2934|2934.5|2933.5|2935|2934.5|2932|2931.5|8455
1639654800000|2021-12-16 11:40:00|2934|2934|2936.5|2936|2937.5|2936.5|2932.5|2932|6059
1639655100000|2021-12-16 11:45:00|2937|2936.5|2936|2935.5|2938.5|2938|2935|2934|20668
1639655400000|2021-12-16 11:50:00|2936.5|2936|2936.5|2935.5|2939.5|2938.5|2936|2935.5|23170
1639655700000|2021-12-16 11:55:00|2936|2936|2936.5|2935.5|2938|2937.5|2935|2934.5|32176
1639656000000|2021-12-16 12:00:00|2936|2935|2952.5|2951.5|2958|2956.5|2934|2932.5|149514
1639656300000|2021-12-16 12:05:00|2953|2952|2959|2958|2960|2959|2950.5|2950|40319
1639656600000|2021-12-16 12:10:00|2958.5|2957.5|2961|2960|2967|2966.5|2956|2955.5|49913
1639656900000|2021-12-16 12:15:00|2961.5|2960.5|2971.5|2970.5|2972|2971|2960|2958.5|52705
1639657200000|2021-12-16 12:20:00|2970|2969.5|2963.5|2962.5|2972|2971|2963|2961.5|32409
1639657500000|2021-12-16 12:25:00|2963|2962|2958|2957|2963|2962|2957.5|2956.5|26858
1639657800000|2021-12-16 12:30:00|2958.5|2957.5|2955.5|2954.5|2960|2958.5|2955.5|2954|24676
1639658100000|2021-12-16 12:35:00|2955|2954|2957|2956.5|2957.5|2956.5|2952|2951|63332
1639658400000|2021-12-16 12:40:00|2957.5|2956|2953|2950.5|2957.5|2957|2949.5|2948.5|16932
1639658700000|2021-12-16 12:45:00|2952.5|2950|2958.5|2957.5|2958.5|2957.5|2949|2947.5|46804
1639659000000|2021-12-16 12:50:00|2959|2958|2959|2958.5|2960.5|2959.5|2956|2955.5|32572
1639659300000|2021-12-16 12:55:00|2958.5|2958|2960.5|2959.5|2963.5|2962.5|2953.5|2952|84811
1639659600000|2021-12-16 13:00:00|2960|2960|2959.5|2959|2962.5|2961.5|2958.5|2957.5|17083
1639659900000|2021-12-16 13:05:00|2960|2959.5|2958.5|2958|2962.5|2961.5|2957.5|2957|25811
1639660200000|2021-12-16 13:10:00|2958|2957.5|2952|2951|2959|2958|2951.5|2950.5|23704
1639660500000|2021-12-16 13:15:00|2951.5|2950.5|2954|2953|2954|2953|2950|2949|21549
1639660800000|2021-12-16 13:20:00|2953.5|2953.5|2955.5|2954.5|2956|2955|2953|2952.5|9055
1639661100000|2021-12-16 13:25:00|2955|2955|2956|2954.5|2957.5|2956.5|2954.5|2953.5|9609
1639661400000|2021-12-16 13:30:00|2955.5|2955|2954|2953.5|2959|2958|2954|2953.5|15499
1639661700000|2021-12-16 13:35:00|2954.5|2954|2955.5|2955|2957|2956|2954.5|2953.5|8269
1639662000000|2021-12-16 13:40:00|2955|2954.5|2954.5|2954|2955.5|2954.5|2951.5|2951|6382
1639662300000|2021-12-16 13:45:00|2954|2953.5|2946.5|2945.5|2954.5|2954|2943.5|2942.5|15133
1639662600000|2021-12-16 13:50:00|2946|2945|2947.5|2947|2948.5|2947.5|2945|2944|5479
1639662900000|2021-12-16 13:55:00|2947|2946.5|2949|2948.5|2949.5|2948.5|2946|2945.5|3534
1639663200000|2021-12-16 14:00:00|2948.5|2948|2942|2941|2948.5|2948|2939.5|2939|31300
1639663500000|2021-12-16 14:05:00|2942.5|2940.5|2939|2938|2943.5|2942.5|2938|2937.5|16271
1639663800000|2021-12-16 14:10:00|2938.5|2937.5|2933|2932|2939|2938|2932|2931|8989
1639664100000|2021-12-16 14:15:00|2932.5|2931.5|2936|2935|2936|2935|2931|2930|8336
1639664400000|2021-12-16 14:20:00|2935.5|2934.5|2931|2930|2936.5|2936|2930.5|2930|8565
1639664700000|2021-12-16 14:25:00|2931.5|2930.5|2931|2930|2934|2933.5|2930.5|2930|5912
1639665000000|2021-12-16 14:30:00|2931.5|2930.5|2934|2932.5|2939.5|2938.5|2930.5|2930|70444
1639665300000|2021-12-16 14:35:00|2933.5|2933|2939.5|2938.5|2940|2939.5|2932.5|2931.5|68113
1639665600000|2021-12-16 14:40:00|2940|2939|2933.5|2932.5|2941|2940|2931.5|2931|49562
1639665900000|2021-12-16 14:45:00|2933|2933|2938.5|2937.5|2939.5|2939|2933|2932|19790
1639666200000|2021-12-16 14:50:00|2938|2938|2929|2928.5|2939|2938|2928.5|2927.5|12982
1639666500000|2021-12-16 14:55:00|2929.5|2929|2920.5|2919.5|2930.5|2930|2920.5|2919.5|8879
1639666800000|2021-12-16 15:00:00|2921|2920|2923.5|2922.5|2925|2924|2920.5|2919.5|27319
1639667100000|2021-12-16 15:05:00|2923|2922|2923|2922|2924|2923|2918|2917|36271
1639667400000|2021-12-16 15:10:00|2922.5|2921.5|2930.5|2929.5|2931|2930.5|2922|2921|35354
1639667700000|2021-12-16 15:15:00|2931|2930|2933.5|2932.5|2934.5|2933.5|2929|2928.5|24270
1639668000000|2021-12-16 15:20:00|2934|2933|2935.5|2935|2937.5|2936.5|2933.5|2932.5|13682
1639668300000|2021-12-16 15:25:00|2936|2934.5|2937.5|2937|2940.5|2939.5|2935|2934|11559
1639668600000|2021-12-16 15:30:00|2938|2937.5|2940|2939.5|2941|2940|2935.5|2934.5|19649
1639668900000|2021-12-16 15:35:00|2939.5|2939|2938.5|2938|2941.5|2940.5|2936.5|2935.5|24510
1639669200000|2021-12-16 15:40:00|2938|2937.5|2939|2938|2941|2940|2936.5|2936|27830
1639669500000|2021-12-16 15:45:00|2938.5|2938.5|2944|2943|2944|2943.5|2936.5|2936|17184
1639669800000|2021-12-16 15:50:00|2943.5|2943.5|2943|2942.5|2944.5|2944|2942|2941|23472
1639670100000|2021-12-16 15:55:00|2943.5|2943|2942.5|2942|2944|2943.5|2940.5|2940|14983
1639670400000|2021-12-16 16:00:00|2943|2942.5|2940.5|2939.5|2943.5|2942.5|2938|2937|45117
1639670700000|2021-12-16 16:05:00|2940|2939|2935|2934.5|2940.5|2940|2934.5|2934|30821
1639671000000|2021-12-16 16:10:00|2935.5|2935|2934.5|2934|2937|2936.5|2933.5|2933|18296
1639671300000|2021-12-16 16:15:00|2934|2933.5|2943|2942.5|2952|2951.5|2934|2933.5|158446
1639671600000|2021-12-16 16:20:00|2942.5|2942|2943|2942|2947.5|2946.5|2942|2941|39884
1639671900000|2021-12-16 16:25:00|2942.5|2941.5|2941.5|2940.5|2946.5|2945.5|2940|2939|43478
1639728000000|2021-12-17 08:00:00|2922.5|2920|2919|2917|2927.5|2921|2917|2915|28112
1639728300000|2021-12-17 08:05:00|2919.5|2917.5|2915.5|2913.5|2925|2922.5|2913|2912|9285
1639728600000|2021-12-17 08:10:00|2915|2913|2909.5|2908.5|2917|2916|2905|2903|30184
1639728900000|2021-12-17 08:15:00|2910|2909|2916.5|2915|2916.5|2915|2908|2906.5|6533
1639729200000|2021-12-17 08:20:00|2916|2914.5|2920|2919|2923|2921.5|2915|2913.5|11625
1639729500000|2021-12-17 08:25:00|2919.5|2918.5|2925.5|2924|2927|2925.5|2917.5|2917|9059
1639729800000|2021-12-17 08:30:00|2925|2924.5|2939|2937.5|2939.5|2938.5|2925|2924|21576
1639730100000|2021-12-17 08:35:00|2938.5|2938|2934|2933|2939|2938|2930.5|2930|10130
1639730400000|2021-12-17 08:40:00|2934.5|2933.5|2932|2930.5|2940|2938.5|2931.5|2930|6649
1639730700000|2021-12-17 08:45:00|2931.5|2930|2935|2934|2936|2935|2928.5|2927.5|13186
1639731000000|2021-12-17 08:50:00|2935.5|2934.5|2934.5|2933.5|2937|2936|2930.5|2929.5|24178
1639731300000|2021-12-17 08:55:00|2935|2934|2930|2929|2936|2935|2930|2928.5|7138
1639731600000|2021-12-17 09:00:00|2929.5|2928.5|2926.5|2925|2930|2929|2924.5|2924|7631
1639731900000|2021-12-17 09:05:00|2926|2924.5|2918|2917.5|2926|2925|2916.5|2915.5|7688
1639732200000|2021-12-17 09:10:00|2917.5|2917|2910|2908.5|2918|2917.5|2909|2907.5|5953
1639732500000|2021-12-17 09:15:00|2909.5|2909|2913.5|2912.5|2915|2913.5|2909.5|2908|10393
1639732800000|2021-12-17 09:20:00|2913|2912|2914.5|2913.5|2917.5|2916.5|2910.5|2910|13242
1639733100000|2021-12-17 09:25:00|2915|2914|2916|2915.5|2919|2918|2914|2913|6007
1639733400000|2021-12-17 09:30:00|2916.5|2915|2914|2913|2919|2918|2912.5|2912|7090
1639733700000|2021-12-17 09:35:00|2914.5|2913.5|2916.5|2915|2917.5|2916.5|2911|2910|7431
1639734000000|2021-12-17 09:40:00|2916|2915.5|2914|2913|2917|2916.5|2912|2910.5|19173
1639734300000|2021-12-17 09:45:00|2913.5|2912.5|2920|2919.5|2920.5|2919.5|2913|2912|28476
1639734600000|2021-12-17 09:50:00|2919.5|2919|2928.5|2927.5|2929|2928|2919|2917.5|11522
1639734900000|2021-12-17 09:55:00|2928|2927|2928.5|2928|2930|2929|2926|2925|11399
1639735200000|2021-12-17 10:00:00|2929|2928.5|2923.5|2922.5|2931|2930|2923|2922|14949
1639735500000|2021-12-17 10:05:00|2924|2923|2920.5|2920|2928|2927|2920|2919.5|5382
1639735800000|2021-12-17 10:10:00|2921|2919.5|2912.5|2911|2923|2922|2911.5|2910.5|5793
1639736100000|2021-12-17 10:15:00|2912|2910.5|2914.5|2913.5|2916.5|2915.5|2910|2909|11628
1639736400000|2021-12-17 10:20:00|2914|2914|2919.5|2918.5|2920.5|2919.5|2914|2913.5|19893
1639736700000|2021-12-17 10:25:00|2920|2919|2917|2915.5|2921.5|2920.5|2917|2915.5|9238
1639737000000|2021-12-17 10:30:00|2916.5|2916|2917|2916|2919|2918.5|2915.5|2914|9489
1639737300000|2021-12-17 10:35:00|2917.5|2916.5|2912.5|2911.5|2917.5|2916.5|2911|2910|23441
1639737600000|2021-12-17 10:40:00|2913|2912|2908.5|2907.5|2913|2912.5|2907|2906|25225
1639737900000|2021-12-17 10:45:00|2909|2908|2914|2913|2918.5|2917.5|2909|2908|21058
1639738200000|2021-12-17 10:50:00|2913.5|2912.5|2895|2894|2914.5|2914|2889.5|2889|415593
1639738500000|2021-12-17 10:55:00|2895.5|2893.5|2896|2895|2899.5|2898.5|2892|2891|322812
1639738800000|2021-12-17 11:00:00|2895.5|2894.5|2897.5|2896.5|2901.5|2900.5|2893.5|2893|60826
1639739100000|2021-12-17 11:05:00|2898|2897|2897.5|2897|2903|2901.5|2895|2894|9820
1639739400000|2021-12-17 11:10:00|2897|2896.5|2895.5|2894|2901|2900|2895|2894|10211
1639739700000|2021-12-17 11:15:00|2895|2894.5|2893|2892|2895|2894.5|2891|2890|5344
1639740000000|2021-12-17 11:20:00|2893.5|2892.5|2893.5|2892.5|2896.5|2895.5|2892.5|2891.5|3011
1639740300000|2021-12-17 11:25:00|2894|2893|2896|2895|2896.5|2895.5|2892.5|2892|16533
1639740600000|2021-12-17 11:30:00|2896.5|2895.5|2898|2897|2899|2897.5|2895.5|2895|4704
1639740900000|2021-12-17 11:35:00|2897.5|2896.5|2894.5|2893.5|2897.5|2896.5|2894.5|2893.5|11154
1639741200000|2021-12-17 11:40:00|2894|2893|2892.5|2891.5|2894.5|2893.5|2891.5|2891|9407
1639741500000|2021-12-17 11:45:00|2893|2892|2892|2891|2893|2892|2889.5|2888.5|10734
1639741800000|2021-12-17 11:50:00|2892.5|2891.5|2889|2888.5|2893|2892|2889|2888|7120
1639742100000|2021-12-17 11:55:00|2889.5|2889|2889.5|2888.5|2890.5|2890|2888|2887.5|10664
1639742400000|2021-12-17 12:00:00|2889|2889|2888.5|2888|2889.5|2889|2885.5|2885|8792
1639742700000|2021-12-17 12:05:00|2888|2887.5|2887.5|2887|2890|2889.5|2886|2885.5|7057
1639743000000|2021-12-17 12:10:00|2887|2886.5|2888|2887|2889.5|2888.5|2886.5|2886|12393
1639743300000|2021-12-17 12:15:00|2887.5|2886.5|2885|2884|2888.5|2887.5|2883.5|2883|19768
1639743600000|2021-12-17 12:20:00|2884.5|2883.5|2884|2883|2886|2885|2883.5|2883|21093
1639743900000|2021-12-17 12:25:00|2883.5|2883.5|2880.5|2879|2885|2884|2877.5|2877|25401
1639744200000|2021-12-17 12:30:00|2881|2879.5|2876.5|2875.5|2883|2882|2876|2875|23187
1639744500000|2021-12-17 12:35:00|2877|2876|2867|2866|2878|2877|2866|2865|24865
1639744800000|2021-12-17 12:40:00|2866.5|2865.5|2866|2865|2868.5|2867.5|2864|2863|27632
1639745100000|2021-12-17 12:45:00|2865.5|2864.5|2866|2865|2866|2865.5|2863.5|2862.5|22845
1639745400000|2021-12-17 12:50:00|2865.5|2865.5|2863|2862.5|2866|2865.5|2860.5|2860|22402
1639745700000|2021-12-17 12:55:00|2862.5|2862|2859|2858.5|2864|2863|2857.5|2857|27083
1639746000000|2021-12-17 13:00:00|2859.5|2859|2869|2868.5|2869|2868.5|2857.5|2857|55846
1639746300000|2021-12-17 13:05:00|2868.5|2868|2868|2867|2873.5|2872.5|2865.5|2864.5|60703
1639746600000|2021-12-17 13:10:00|2868.5|2867.5|2874|2873.5|2874.5|2873.5|2868|2867.5|35054
1639746900000|2021-12-17 13:15:00|2873.5|2873|2875|2874|2877|2876|2873.5|2873|33517
1639747200000|2021-12-17 13:20:00|2875.5|2874.5|2874.5|2873.5|2876.5|2876|2872.5|2872|15394
1639747500000|2021-12-17 13:25:00|2874|2874|2874|2873.5|2876|2875.5|2874|2873|10865
1639747800000|2021-12-17 13:30:00|2873.5|2872.5|2872|2871.5|2875|2873.5|2870.5|2869.5|39034
1639748100000|2021-12-17 13:35:00|2872.5|2872|2868|2867|2873.5|2873|2865|2864|31586
1639748400000|2021-12-17 13:40:00|2868.5|2867.5|2869|2868|2872|2871|2868|2867|19775
1639748700000|2021-12-17 13:45:00|2868.5|2867.5|2865.5|2864.5|2870.5|2870|2862|2861.5|28324
1639749000000|2021-12-17 13:50:00|2866|2865|2870.5|2870|2870.5|2870|2865.5|2865|14934
1639749300000|2021-12-17 13:55:00|2870|2869.5|2871.5|2870.5|2871.5|2871|2867.5|2867|40949
1639749600000|2021-12-17 14:00:00|2871|2871|2871|2870|2872|2871.5|2867.5|2866.5|28785
1639749900000|2021-12-17 14:05:00|2870.5|2870.5|2868.5|2867.5|2871.5|2871|2868|2867|14198
1639750200000|2021-12-17 14:10:00|2868|2867|2872|2871.5|2873|2872|2865.5|2865|27526
1639750500000|2021-12-17 14:15:00|2872.5|2872|2875|2874|2875|2874|2870|2869.5|24978
1639750800000|2021-12-17 14:20:00|2874.5|2873.5|2876|2875|2876|2875.5|2872.5|2872|18525
1639751100000|2021-12-17 14:25:00|2876.5|2875.5|2875|2874.5|2876.5|2876|2873|2872.5|23824
1639751400000|2021-12-17 14:30:00|2875.5|2875|2871|2870|2878.5|2878|2869|2868|49900
1639751700000|2021-12-17 14:35:00|2870.5|2869.5|2861|2860|2871|2870|2857.5|2857|57381
1639752000000|2021-12-17 14:40:00|2861.5|2860.5|2859|2858|2864|2863.5|2858|2857.5|86603
1639752300000|2021-12-17 14:45:00|2858.5|2857.5|2869.5|2868.5|2869.5|2868.5|2858|2857|75635
1639752600000|2021-12-17 14:50:00|2870|2868|2865|2864|2871|2870|2864|2863|81642
1639752900000|2021-12-17 14:55:00|2865.5|2864.5|2873|2872|2873.5|2872.5|2862.5|2861.5|75806
1639753200000|2021-12-17 15:00:00|2872.5|2871.5|2865|2864|2873|2872|2864.5|2863.5|52405
1639753500000|2021-12-17 15:05:00|2864.5|2863.5|2856|2855|2866|2864.5|2855.5|2855|33700
1639753800000|2021-12-17 15:10:00|2855.5|2854.5|2846.5|2845.5|2857|2856|2842.5|2842|52846
1639754100000|2021-12-17 15:15:00|2846|2845|2841.5|2840.5|2846.5|2846|2836.5|2836|41262
1639754400000|2021-12-17 15:20:00|2842|2841|2842|2841|2842.5|2841.5|2837.5|2837|38988
1639754700000|2021-12-17 15:25:00|2842.5|2840.5|2847|2846|2847.5|2846.5|2838|2837|30297
1639755000000|2021-12-17 15:30:00|2846.5|2845.5|2845.5|2844.5|2848|2847|2839|2838|38528
1639755300000|2021-12-17 15:35:00|2846|2845|2852|2851|2853|2852|2845.5|2845|35731
1639755600000|2021-12-17 15:40:00|2852.5|2850.5|2849|2848|2852.5|2850.5|2847|2846.5|34831
1639755900000|2021-12-17 15:45:00|2848.5|2847.5|2858|2857|2858|2857|2847|2846|42148
1639756200000|2021-12-17 15:50:00|2857.5|2856.5|2861|2860|2864.5|2863|2853|2852|66286
1639756500000|2021-12-17 15:55:00|2860.5|2860.5|2856|2854.5|2862|2861|2855.5|2854.5|35938
1639756800000|2021-12-17 16:00:00|2856.5|2855|2854.5|2853.5|2858.5|2857.5|2854|2853.5|25339
1639757100000|2021-12-17 16:05:00|2855|2854|2860|2859|2860.5|2859.5|2853.5|2852.5|34280
1639757400000|2021-12-17 16:10:00|2859.5|2859.5|2862|2861|2864|2863|2859.5|2859|36009
1639757700000|2021-12-17 16:15:00|2862.5|2861.5|2860|2859.5|2864|2863.5|2859.5|2858.5|35005
1639758000000|2021-12-17 16:20:00|2859.5|2859|2860|2859|2863|2862|2859|2858.5|30618
1639758300000|2021-12-17 16:25:00|2859.5|2859.5|2865|2864|2866|2865|2859.5|2859|59434
1639987200000|2021-12-20 08:00:00|2802.5|2795.5|2798.5|2794|2821|2817.5|2794.5|2790.5|108416
1639987500000|2021-12-20 08:05:00|2798|2793.5|2811|2810|2812.5|2810.5|2792.5|2790|73635
1639987800000|2021-12-20 08:10:00|2811.5|2809|2802|2800.5|2812.5|2811|2801.5|2800|45852
1639988100000|2021-12-20 08:15:00|2801.5|2801|2812.5|2811|2815.5|2813.5|2797.5|2797|24433
1639988400000|2021-12-20 08:20:00|2812|2810.5|2800.5|2798.5|2812|2810.5|2795.5|2793.5|60012
1639988700000|2021-12-20 08:25:00|2801|2799|2813|2811.5|2814.5|2813|2800.5|2798.5|25061
1639989000000|2021-12-20 08:30:00|2813.5|2812|2816|2815|2819|2817.5|2811.5|2810|17943
1639989300000|2021-12-20 08:35:00|2815.5|2814.5|2800|2798.5|2817.5|2816|2798|2797|26824
1639989600000|2021-12-20 08:40:00|2799.5|2798|2798.5|2797|2804|2802.5|2793.5|2793|39161
1639989900000|2021-12-20 08:45:00|2798|2796.5|2792.5|2792|2798.5|2797|2791|2790|29991
1639990200000|2021-12-20 08:50:00|2792|2791.5|2789|2787.5|2793.5|2792|2783.5|2782.5|48435
1639990500000|2021-12-20 08:55:00|2788.5|2788|2785.5|2784.5|2789.5|2788.5|2785.5|2784.5|20408
1639990800000|2021-12-20 09:00:00|2785|2784|2785.5|2784|2788|2786.5|2779.5|2779|31154
1639991100000|2021-12-20 09:05:00|2785|2783.5|2779.5|2778.5|2785|2784|2777.5|2776|25374
1639991400000|2021-12-20 09:10:00|2779|2778|2781|2780|2784.5|2783|2779|2778|35352
1639991700000|2021-12-20 09:15:00|2781.5|2780.5|2788.5|2787|2788.5|2787|2779.5|2779|15022
1639992000000|2021-12-20 09:20:00|2788|2786.5|2782.5|2781.5|2788.5|2786.5|2780|2779|16419
1639992300000|2021-12-20 09:25:00|2783|2782|2787|2786.5|2788|2787|2779|2778|12177
1639992600000|2021-12-20 09:30:00|2787.5|2787|2796|2795|2801|2800|2787.5|2787|41116
1639992900000|2021-12-20 09:35:00|2796.5|2795.5|2796|2795|2799.5|2798|2794.5|2793.5|19063
1639993200000|2021-12-20 09:40:00|2796.5|2795.5|2797|2796|2799|2798|2793.5|2792.5|30317
1639993500000|2021-12-20 09:45:00|2796.5|2795.5|2798.5|2797.5|2800|2799.5|2794|2793|11649
1639993800000|2021-12-20 09:50:00|2798|2797|2798|2797|2802|2801|2796.5|2795.5|11298
1639994100000|2021-12-20 09:55:00|2798.5|2797.5|2804.5|2803.5|2805|2804|2797|2796|26310
1639994400000|2021-12-20 10:00:00|2805.5|2804|2812|2811|2818.5|2817.5|2805|2804|56305
1639994700000|2021-12-20 10:05:00|2812.5|2811.5|2815|2814|2819.5|2818|2812.5|2811.5|28515
1639995000000|2021-12-20 10:10:00|2814.5|2814.5|2818.5|2817.5|2818.5|2817.5|2813|2812.5|43629
1639995300000|2021-12-20 10:15:00|2818|2817|2825|2824|2826|2825|2818|2817|23093
1639995600000|2021-12-20 10:20:00|2824.5|2824.5|2825|2823.5|2828.5|2827.5|2821.5|2820.5|18177
1639995900000|2021-12-20 10:25:00|2824.5|2823|2823.5|2822.5|2825.5|2824.5|2820.5|2819.5|23220
1639996200000|2021-12-20 10:30:00|2823|2822|2819|2818|2825|2824|2817.5|2816.5|11608
1639996500000|2021-12-20 10:35:00|2818.5|2818.5|2819|2818|2822|2821|2816|2815|9182
1639996800000|2021-12-20 10:40:00|2818.5|2817.5|2828.5|2827.5|2830.5|2829.5|2818|2816.5|14645
1639997100000|2021-12-20 10:45:00|2828|2827|2829|2828|2830.5|2830|2827|2826|11042
1639997400000|2021-12-20 10:50:00|2829.5|2828.5|2832|2830.5|2832|2830.5|2826.5|2826|20447
1639997700000|2021-12-20 10:55:00|2832.5|2831|2836|2835|2836|2835|2831|2830|19899
1639998000000|2021-12-20 11:00:00|2836.5|2835.5|2832|2831|2837.5|2836.5|2829.5|2828.5|16840
1639998300000|2021-12-20 11:05:00|2832.5|2831.5|2836.5|2835.5|2837|2836|2832|2831.5|19861
1639998600000|2021-12-20 11:10:00|2837|2836|2837.5|2836.5|2840|2839|2835|2834|18698
1639998900000|2021-12-20 11:15:00|2837|2836|2834|2833|2837|2836|2833|2832|8486
1639999200000|2021-12-20 11:20:00|2833.5|2832.5|2836.5|2836|2837.5|2836|2830.5|2829.5|12667
1639999500000|2021-12-20 11:25:00|2836|2835.5|2839.5|2839|2840|2839|2834|2833.5|16326
1639999800000|2021-12-20 11:30:00|2839|2838.5|2839.5|2838.5|2843|2842|2835.5|2835|9529
1640000100000|2021-12-20 11:35:00|2839|2838|2842|2841|2842.5|2841.5|2839|2838|11886
1640000400000|2021-12-20 11:40:00|2841.5|2840.5|2840.5|2840|2842|2841|2839|2838|11321
1640000700000|2021-12-20 11:45:00|2841|2839.5|2840|2839|2843|2842|2839|2838.5|13225
1640001000000|2021-12-20 11:50:00|2839.5|2838.5|2844|2843|2845|2844|2839|2838.5|10835
1640001300000|2021-12-20 11:55:00|2844.5|2843.5|2848.5|2847.5|2849|2848|2841|2840.5|9307
1640001600000|2021-12-20 12:00:00|2848|2847|2846|2845.5|2850|2849|2844|2843.5|9195
1640001900000|2021-12-20 12:05:00|2846.5|2846|2845|2844.5|2848|2847|2844.5|2844|15019
1640002200000|2021-12-20 12:10:00|2845.5|2844|2842.5|2842|2845.5|2845|2841|2840|7094
1640002500000|2021-12-20 12:15:00|2842|2841.5|2842|2841|2842|2841.5|2838|2837|11016
1640002800000|2021-12-20 12:20:00|2842.5|2841.5|2846.5|2845.5|2846.5|2845.5|2842|2841.5|13181
1640003100000|2021-12-20 12:25:00|2847|2845|2842|2841|2847|2845.5|2839.5|2838.5|21201
1640003400000|2021-12-20 12:30:00|2841.5|2840.5|2846.5|2845.5|2846.5|2845.5|2841.5|2840.5|11071
1640003700000|2021-12-20 12:35:00|2846|2845|2847.5|2847|2848.5|2847.5|2845|2844.5|5852
1640004000000|2021-12-20 12:40:00|2847|2846.5|2844|2843|2848|2847.5|2844|2843|4657
1640004300000|2021-12-20 12:45:00|2843.5|2843.5|2838|2837.5|2844.5|2844|2837.5|2837|8122
1640004600000|2021-12-20 12:50:00|2837.5|2837|2835.5|2834.5|2840|2839|2834.5|2834|14226
1640004900000|2021-12-20 12:55:00|2836|2835|2835|2834|2837.5|2836.5|2834|2833|14064
1640005200000|2021-12-20 13:00:00|2835.5|2834.5|2836.5|2836|2840|2839|2835|2834|12933
1640005500000|2021-12-20 13:05:00|2836|2835.5|2837.5|2836.5|2838.5|2837.5|2835.5|2834.5|8931
1640005800000|2021-12-20 13:10:00|2838|2837|2838|2837|2839|2838|2835|2834.5|10338
1640006100000|2021-12-20 13:15:00|2837.5|2836.5|2833.5|2832.5|2839|2838.5|2832|2831.5|14114
1640006400000|2021-12-20 13:20:00|2834|2833|2834.5|2834|2837.5|2836.5|2833|2832|25506
1640006700000|2021-12-20 13:25:00|2834|2833.5|2835|2834|2836.5|2835.5|2834|2833|7717
1640007000000|2021-12-20 13:30:00|2834.5|2833.5|2839.5|2839|2839.5|2839|2834|2833.5|11496
1640007300000|2021-12-20 13:35:00|2840|2839.5|2842|2841|2843.5|2843|2840|2839.5|6120
1640007600000|2021-12-20 13:40:00|2842.5|2841.5|2839.5|2839|2843.5|2842.5|2839|2838|6672
1640007900000|2021-12-20 13:45:00|2840|2839.5|2833|2832|2840.5|2840|2832.5|2832|13736
1640008200000|2021-12-20 13:50:00|2832.5|2832.5|2832|2831|2834.5|2833.5|2831|2829.5|14361
1640008500000|2021-12-20 13:55:00|2832.5|2831.5|2836|2835|2837|2836|2832.5|2831.5|9309
1640008800000|2021-12-20 14:00:00|2835.5|2835.5|2837.5|2836.5|2839|2838|2835.5|2834.5|7935
1640009100000|2021-12-20 14:05:00|2837|2837|2839|2838.5|2840|2839|2837|2836.5|5778
1640009400000|2021-12-20 14:10:00|2839.5|2839|2844|2843|2844.5|2843.5|2839|2838.5|6979
1640009700000|2021-12-20 14:15:00|2844.5|2843.5|2845|2844|2845|2844.5|2841.5|2840.5|5882
1640010000000|2021-12-20 14:20:00|2844.5|2843.5|2846|2845.5|2848|2846.5|2844|2843.5|13641
1640010300000|2021-12-20 14:25:00|2845.5|2845|2844.5|2843.5|2846|2845|2842.5|2841.5|6970
1640010600000|2021-12-20 14:30:00|2844|2843|2832.5|2831.5|2844|2843|2828.5|2827.5|39195
1640010900000|2021-12-20 14:35:00|2832|2831|2837.5|2836|2839|2837.5|2831.5|2830.5|15185
1640011200000|2021-12-20 14:40:00|2838|2836.5|2827|2826|2838|2837|2826|2825|12457
1640011500000|2021-12-20 14:45:00|2826.5|2825.5|2829.5|2828.5|2829.5|2829|2825.5|2824|11107
1640011800000|2021-12-20 14:50:00|2829|2828|2826.5|2825.5|2831.5|2830.5|2824.5|2824|25789
1640012100000|2021-12-20 14:55:00|2826|2825|2832|2831.5|2833.5|2832.5|2825|2824|23647
1640012400000|2021-12-20 15:00:00|2832.5|2831|2833|2832|2837.5|2836.5|2830.5|2829.5|39550
1640012700000|2021-12-20 15:05:00|2833.5|2832.5|2830|2829.5|2835.5|2835|2828|2827|37370
1640013000000|2021-12-20 15:10:00|2829.5|2829|2838|2837|2838.5|2837|2829|2828|16861
1640013300000|2021-12-20 15:15:00|2838.5|2837.5|2853.5|2852.5|2854.5|2853.5|2837|2836|27143
1640013600000|2021-12-20 15:20:00|2854|2853|2847.5|2846.5|2856.5|2855.5|2847.5|2846|24999
1640013900000|2021-12-20 15:25:00|2847|2847|2845.5|2844.5|2851|2850.5|2843|2842|129781
1640014200000|2021-12-20 15:30:00|2845|2844|2845|2844|2845.5|2844.5|2838.5|2838|35909
1640014500000|2021-12-20 15:35:00|2844.5|2843.5|2841.5|2840.5|2847|2846.5|2841.5|2840.5|14683
1640014800000|2021-12-20 15:40:00|2841|2840|2838.5|2837.5|2841.5|2840.5|2836|2835.5|20308
1640015100000|2021-12-20 15:45:00|2838|2837|2834.5|2834|2839|2838.5|2834.5|2834|10463
1640015400000|2021-12-20 15:50:00|2834|2833.5|2833.5|2833|2838.5|2838|2832|2831|19470
1640015700000|2021-12-20 15:55:00|2834|2833.5|2830.5|2829.5|2836|2835|2828.5|2828|49074
1640016000000|2021-12-20 16:00:00|2830|2829|2829|2828|2830.5|2830|2826.5|2826|10152
1640016300000|2021-12-20 16:05:00|2828.5|2828.5|2829|2828.5|2830.5|2829.5|2827|2826|27410
1640016600000|2021-12-20 16:10:00|2828.5|2828|2830.5|2830|2831|2830|2827|2826.5|15683
1640016900000|2021-12-20 16:15:00|2831|2829.5|2836.5|2835.5|2836.5|2835.5|2828|2827.5|40080
1640017200000|2021-12-20 16:20:00|2836|2835|2837.5|2836.5|2839.5|2838.5|2834|2833.5|40303
1640017500000|2021-12-20 16:25:00|2837|2836|2835|2834|2837.5|2836.5|2833|2832.5|33752
1640073600000|2021-12-21 08:00:00|2883.5|2867|2881.5|2879|2889|2884|2875.5|2867|47567
1640073900000|2021-12-21 08:05:00|2882|2878.5|2888.5|2886.5|2897|2895|2881|2878|32881
1640074200000|2021-12-21 08:10:00|2889|2887|2890|2888|2892.5|2890.5|2882.5|2880.5|18351
1640074500000|2021-12-21 08:15:00|2889.5|2888.5|2886|2884.5|2890|2889.5|2881|2879.5|20052
1640074800000|2021-12-21 08:20:00|2885.5|2884|2879|2877.5|2889|2888|2879|2877.5|20688
1640075100000|2021-12-21 08:25:00|2879.5|2878|2868.5|2867.5|2879.5|2878|2868|2866.5|16877
1640075400000|2021-12-21 08:30:00|2868|2867|2872|2870|2872.5|2871.5|2867|2865.5|12523
1640075700000|2021-12-21 08:35:00|2872.5|2870.5|2876.5|2875.5|2877|2876|2869|2868|29600
1640076000000|2021-12-21 08:40:00|2877|2876|2882|2880.5|2882.5|2882|2876.5|2876|36012
1640076300000|2021-12-21 08:45:00|2881.5|2880|2884.5|2883.5|2889|2888|2881|2879.5|17135
1640076600000|2021-12-21 08:50:00|2884|2884|2885|2884|2890|2889|2884|2883|16793
1640076900000|2021-12-21 08:55:00|2885.5|2884.5|2882.5|2881.5|2886.5|2885.5|2880|2879|23746
1640077200000|2021-12-21 09:00:00|2882|2881|2877.5|2876.5|2883|2882|2875.5|2874|12181
1640077500000|2021-12-21 09:05:00|2878|2877|2880.5|2880|2882.5|2881.5|2876.5|2876|21509
1640077800000|2021-12-21 09:10:00|2881|2880.5|2883.5|2882.5|2884|2883|2879.5|2878.5|9364
1640078100000|2021-12-21 09:15:00|2883|2882|2879|2878|2885|2884.5|2878|2877.5|10302
1640078400000|2021-12-21 09:20:00|2878.5|2878.5|2882.5|2881.5|2883|2882|2878|2877.5|10832
1640078700000|2021-12-21 09:25:00|2882|2881|2883|2882.5|2887|2886|2882|2881|13252
1640079000000|2021-12-21 09:30:00|2882.5|2882|2881.5|2880.5|2883|2882.5|2879.5|2878.5|8904
1640079300000|2021-12-21 09:35:00|2881|2880|2876.5|2875.5|2883.5|2882.5|2875.5|2875|13248
1640079600000|2021-12-21 09:40:00|2877|2876|2872|2871|2878|2877|2871.5|2870.5|6495
1640079900000|2021-12-21 09:45:00|2872.5|2871.5|2869|2868|2874|2873.5|2867.5|2866.5|10363
1640080200000|2021-12-21 09:50:00|2869.5|2868.5|2868|2867.5|2871.5|2870.5|2867.5|2866.5|14060
1640080500000|2021-12-21 09:55:00|2867.5|2867|2861|2860|2867.5|2867|2859|2858|28832
1640080800000|2021-12-21 10:00:00|2861.5|2860.5|2864|2863|2865|2864|2860|2859|11036
1640081100000|2021-12-21 10:05:00|2863.5|2862.5|2868.5|2867.5|2869|2868.5|2862.5|2861.5|16747
1640081400000|2021-12-21 10:10:00|2868|2868|2875.5|2875|2875.5|2875|2868|2867.5|8595
1640081700000|2021-12-21 10:15:00|2876|2875.5|2879.5|2878.5|2879.5|2878.5|2876|2875|14045
1640082000000|2021-12-21 10:20:00|2879|2878|2881|2880.5|2883.5|2882.5|2879|2878|18054
1640082300000|2021-12-21 10:25:00|2881.5|2881|2879|2878|2882.5|2882|2876|2875|20452
1640082600000|2021-12-21 10:30:00|2879.5|2878.5|2880.5|2879.5|2880.5|2880|2877.5|2877|9154
1640082900000|2021-12-21 10:35:00|2881|2880|2881|2880|2883.5|2883|2880|2879|13714
1640083200000|2021-12-21 10:40:00|2881.5|2880.5|2883|2882.5|2884|2883|2880.5|2879.5|8397
1640083500000|2021-12-21 10:45:00|2883.5|2883|2888|2887|2889.5|2888.5|2883|2882|30119
1640083800000|2021-12-21 10:50:00|2888.5|2887.5|2887|2886.5|2889|2888|2884|2883|13460
1640084100000|2021-12-21 10:55:00|2886.5|2886|2886.5|2886|2888.5|2887.5|2886|2885|7737
1640084400000|2021-12-21 11:00:00|2887|2886.5|2889.5|2888.5|2890|2889|2884.5|2884|8350
1640084700000|2021-12-21 11:05:00|2889|2888|2897|2896|2897.5|2897|2888.5|2888|36320
1640085000000|2021-12-21 11:10:00|2896.5|2895.5|2890|2889|2896.5|2896|2889|2888|10683
1640085300000|2021-12-21 11:15:00|2890.5|2889.5|2894|2893|2894.5|2894|2889|2888|40641
1640085600000|2021-12-21 11:20:00|2893.5|2892.5|2890.5|2889.5|2894.5|2893.5|2890|2889|24298
1640085900000|2021-12-21 11:25:00|2889.5|2889|2894.5|2893.5|2896|2895|2889.5|2889|24491
1640086200000|2021-12-21 11:30:00|2895|2894|2892.5|2891.5|2895.5|2894.5|2892|2891|12078
1640086500000|2021-12-21 11:35:00|2893|2892|2893|2892|2896.5|2895.5|2893|2892|16788
1640086800000|2021-12-21 11:40:00|2893.5|2892.5|2890|2889.5|2893.5|2892.5|2890|2889|4446
1640087100000|2021-12-21 11:45:00|2889.5|2889|2894|2893|2894|2893|2889|2888|11196
1640087400000|2021-12-21 11:50:00|2894.5|2893.5|2893.5|2893|2896|2895.5|2893.5|2892.5|9664
1640087700000|2021-12-21 11:55:00|2894|2893.5|2892.5|2891.5|2894.5|2894|2892|2891|6564
1640088000000|2021-12-21 12:00:00|2892|2892|2893.5|2893|2893.5|2893|2892|2891.5|5234
1640088300000|2021-12-21 12:05:00|2894|2893.5|2893.5|2893|2895|2894.5|2892.5|2892|8585
1640088600000|2021-12-21 12:10:00|2894|2893.5|2893.5|2892.5|2894.5|2893.5|2892.5|2891.5|4709
1640088900000|2021-12-21 12:15:00|2893|2893|2889.5|2888.5|2893.5|2893|2889|2888.5|8433
1640089200000|2021-12-21 12:20:00|2890|2889|2890|2889|2890.5|2890|2888.5|2887.5|10298
1640089500000|2021-12-21 12:25:00|2890.5|2889.5|2896.5|2895.5|2897|2896|2890.5|2889.5|13440
1640089800000|2021-12-21 12:30:00|2897|2896|2895.5|2894.5|2897|2896.5|2894.5|2893.5|13412
1640090100000|2021-12-21 12:35:00|2895|2894|2895|2894|2897|2896.5|2894.5|2894|8638
1640090400000|2021-12-21 12:40:00|2895.5|2894.5|2895.5|2894.5|2896.5|2896|2894.5|2894|6776
1640090700000|2021-12-21 12:45:00|2896|2895|2895.5|2894.5|2897.5|2897|2894.5|2894|15438
1640091000000|2021-12-21 12:50:00|2896|2895|2896.5|2895.5|2898|2897.5|2895|2894.5|21061
1640091300000|2021-12-21 12:55:00|2896|2895|2895|2894.5|2896|2895.5|2894|2893|5135
1640091600000|2021-12-21 13:00:00|2895.5|2895|2897|2896|2897|2896|2894|2893.5|7527
1640091900000|2021-12-21 13:05:00|2897.5|2896.5|2894|2893|2897.5|2897|2893.5|2893|30239
1640092200000|2021-12-21 13:10:00|2893.5|2893.5|2894|2893.5|2894.5|2894|2892|2891|5568
1640092500000|2021-12-21 13:15:00|2894.5|2894|2897|2896.5|2898|2897|2894.5|2894|11222
1640092800000|2021-12-21 13:20:00|2896.5|2896|2896|2895.5|2897|2896|2894.5|2894|4622
1640093100000|2021-12-21 13:25:00|2895.5|2895|2897|2896.5|2897|2896.5|2895.5|2895|2536
1640093400000|2021-12-21 13:30:00|2896.5|2896|2897.5|2896.5|2898|2897.5|2895.5|2895|25291
1640093700000|2021-12-21 13:35:00|2897|2897|2898.5|2897.5|2899|2898.5|2896|2895.5|19444
1640094000000|2021-12-21 13:40:00|2898|2898|2896|2895.5|2900|2898.5|2895.5|2894.5|18761
1640094300000|2021-12-21 13:45:00|2896.5|2896|2895.5|2894.5|2898.5|2897.5|2895|2894.5|21008
1640094600000|2021-12-21 13:50:00|2896|2895|2899|2898.5|2899|2898.5|2894.5|2894|22141
1640094900000|2021-12-21 13:55:00|2898.5|2898|2896.5|2896|2899.5|2898.5|2896.5|2895.5|10365
1640095200000|2021-12-21 14:00:00|2896|2895.5|2895|2894|2897|2896|2894|2893|12453
1640095500000|2021-12-21 14:05:00|2894.5|2894.5|2895|2894.5|2895.5|2894.5|2894|2893|7467
1640095800000|2021-12-21 14:10:00|2894.5|2894|2894.5|2894|2895.5|2894.5|2893|2892.5|16310
1640096100000|2021-12-21 14:15:00|2894|2893.5|2896.5|2895.5|2897|2896.5|2893.5|2893|15959
1640096400000|2021-12-21 14:20:00|2896|2896|2893.5|2892.5|2898.5|2897.5|2893|2892|24586
1640096700000|2021-12-21 14:25:00|2893|2892|2894|2893|2895.5|2895|2892.5|2892|7360
1640097000000|2021-12-21 14:30:00|2894.5|2893.5|2895.5|2895|2897.5|2897|2893|2892|25999
1640097300000|2021-12-21 14:35:00|2895|2894.5|2901.5|2900.5|2902|2901.5|2895|2894.5|42281
1640097600000|2021-12-21 14:40:00|2902|2901|2899|2898|2902|2901.5|2898|2897.5|12708
1640097900000|2021-12-21 14:45:00|2898.5|2898.5|2901|2900|2904|2903|2898|2897.5|35027
1640098200000|2021-12-21 14:50:00|2901.5|2900.5|2900|2899|2902.5|2901.5|2898|2897|47071
1640098500000|2021-12-21 14:55:00|2899.5|2898.5|2904|2903|2905|2904.5|2898.5|2898|11909
1640098800000|2021-12-21 15:00:00|2904.5|2903.5|2908.5|2907.5|2908.5|2907.5|2904|2903|25973
1640099100000|2021-12-21 15:05:00|2908|2907|2907|2906.5|2910.5|2910|2905|2904.5|22968
1640099400000|2021-12-21 15:10:00|2906.5|2906|2909|2908|2909|2908|2905|2904|15680
1640099700000|2021-12-21 15:15:00|2909.5|2908.5|2910.5|2909.5|2912|2911|2908.5|2907.5|20355
1640100000000|2021-12-21 15:20:00|2911|2910|2906|2905|2914.5|2914|2906|2905|15475
1640100300000|2021-12-21 15:25:00|2906.5|2905.5|2902.5|2901.5|2909.5|2908|2901.5|2900.5|17557
1640100600000|2021-12-21 15:30:00|2903|2902|2903.5|2902.5|2907|2906|2902.5|2902|11069
1640100900000|2021-12-21 15:35:00|2903|2903|2907.5|2907|2908|2907.5|2903|2902|21238
1640101200000|2021-12-21 15:40:00|2907|2906.5|2909.5|2908.5|2910|2909|2907|2906.5|11389
1640101500000|2021-12-21 15:45:00|2909|2908|2906.5|2906|2909.5|2908|2906|2905|25034
1640101800000|2021-12-21 15:50:00|2906|2905.5|2911|2910|2912.5|2912|2906|2905.5|35129
1640102100000|2021-12-21 15:55:00|2911.5|2910.5|2913|2912.5|2915.5|2915|2910.5|2910|36820
1640102400000|2021-12-21 16:00:00|2912.5|2912|2913.5|2912.5|2915.5|2915|2909|2908|20605
1640102700000|2021-12-21 16:05:00|2914|2913|2914|2913.5|2915|2914|2913|2912|17840
1640103000000|2021-12-21 16:10:00|2914.5|2914|2910.5|2910|2914.5|2914|2910.5|2909.5|0
1640103300000|2021-12-21 16:15:00|2910|2909.5|2909.5|2909|2910.5|2910|2908.5|2907.5|0
1640103600000|2021-12-21 16:20:00|2910|2909.5|2912|2911.5|2913|2912.5|2909.5|2909|0
1640103900000|2021-12-21 16:25:00|2912.5|2911|2915|2914.5|2915.5|2914.5|2912|2911|0
1640160000000|2021-12-22 08:00:00|2911.5|2905.5|2909|2907|2914.5|2912|2900|2898|48079
1640160300000|2021-12-22 08:05:00|2908.5|2906|2900|2898.5|2913.5|2910.5|2900|2898.5|19813
1640160600000|2021-12-22 08:10:00|2901|2898|2910.5|2909|2914.5|2913|2900.5|2898|21016
1640160900000|2021-12-22 08:15:00|2910|2908|2912.5|2911.5|2915.5|2914.5|2909.5|2908|12511
1640161200000|2021-12-22 08:20:00|2912|2910.5|2909.5|2908|2912|2910.5|2906|2904.5|17963
1640161500000|2021-12-22 08:25:00|2909|2907.5|2910|2909|2913.5|2912|2906.5|2905|12160
1640161800000|2021-12-22 08:30:00|2909.5|2908.5|2913.5|2912.5|2914|2913|2908|2907|19300
1640162100000|2021-12-22 08:35:00|2913|2912|2916.5|2915.5|2916.5|2915.5|2911.5|2909.5|16626
1640162400000|2021-12-22 08:40:00|2916|2916|2916.5|2915.5|2919.5|2919|2914.5|2913.5|14800
1640162700000|2021-12-22 08:45:00|2916|2915|2919|2918.5|2919.5|2919|2913.5|2912.5|15114
1640163000000|2021-12-22 08:50:00|2919.5|2918|2919.5|2918|2923.5|2923|2919|2918|21871
1640163300000|2021-12-22 08:55:00|2919|2918.5|2918|2917|2921.5|2920.5|2917.5|2917|9267
1640163600000|2021-12-22 09:00:00|2918.5|2917.5|2919.5|2918.5|2919.5|2918.5|2915.5|2915|16441
1640163900000|2021-12-22 09:05:00|2919|2918|2919.5|2919|2921.5|2920|2916.5|2915.5|16873
1640164200000|2021-12-22 09:10:00|2920|2919.5|2920.5|2920|2921|2920.5|2916.5|2916|10002
1640164500000|2021-12-22 09:15:00|2920|2919.5|2922.5|2922|2923|2922|2920|2919|14812
1640164800000|2021-12-22 09:20:00|2923|2922.5|2926.5|2925.5|2927.5|2927|2921.5|2920.5|17714
1640165100000|2021-12-22 09:25:00|2926|2925|2927.5|2927|2927.5|2927|2925|2924|11979
1640165400000|2021-12-22 09:30:00|2927|2926.5|2935|2933.5|2936|2935.5|2927|2926.5|35116
1640165700000|2021-12-22 09:35:00|2934.5|2934|2935.5|2935|2937.5|2937|2934|2933|13818
1640166000000|2021-12-22 09:40:00|2935|2934.5|2937.5|2936|2938|2937.5|2931.5|2930.5|36056
1640166300000|2021-12-22 09:45:00|2937|2936.5|2936.5|2935.5|2939|2937.5|2934|2933|17292
1640166600000|2021-12-22 09:50:00|2936|2936|2934.5|2933.5|2937|2936|2933|2932.5|14913
1640166900000|2021-12-22 09:55:00|2934|2934|2925.5|2924.5|2935.5|2935|2925.5|2924.5|23844
1640167200000|2021-12-22 10:00:00|2926|2925|2924.5|2924|2927.5|2927|2924|2923|15375
1640167500000|2021-12-22 10:05:00|2925|2924.5|2924.5|2923.5|2925.5|2924.5|2923|2922|18646
1640167800000|2021-12-22 10:10:00|2925|2924|2926.5|2925.5|2928.5|2927.5|2922.5|2922|18363
1640168100000|2021-12-22 10:15:00|2926|2926|2932|2931|2932.5|2931.5|2926|2925.5|13411
1640168400000|2021-12-22 10:20:00|2931.5|2930.5|2932|2931|2935|2934.5|2931|2930.5|18610
1640168700000|2021-12-22 10:25:00|2931.5|2930.5|2932.5|2931.5|2933|2932.5|2929|2928|29760
1640169000000|2021-12-22 10:30:00|2933|2932|2932.5|2931.5|2934.5|2933.5|2930|2929.5|12599
1640169300000|2021-12-22 10:35:00|2933|2932|2937.5|2936.5|2937.5|2936.5|2932|2931|10303
1640169600000|2021-12-22 10:40:00|2937|2936|2934|2933.5|2939.5|2939|2934|2933|32287
1640169900000|2021-12-22 10:45:00|2934.5|2933|2935.5|2934.5|2938.5|2937.5|2934|2933|16668
1640170200000|2021-12-22 10:50:00|2936|2935|2934|2933.5|2937|2936|2933.5|2932.5|7233
1640170500000|2021-12-22 10:55:00|2933.5|2933|2934|2933|2936|2935.5|2933.5|2933|4904
1640170800000|2021-12-22 11:00:00|2933.5|2932.5|2933.5|2933|2934|2933.5|2930.5|2929.5|9058
1640171100000|2021-12-22 11:05:00|2933|2932.5|2931.5|2931|2933.5|2933|2930|2929|14877
1640171400000|2021-12-22 11:10:00|2932|2930.5|2931.5|2930.5|2933.5|2932.5|2931|2930|13223
1640171700000|2021-12-22 11:15:00|2932|2931|2929|2928.5|2934|2932.5|2928|2927|13444
1640172000000|2021-12-22 11:20:00|2929.5|2928|2932|2930.5|2932.5|2932|2928.5|2927.5|15544
1640172300000|2021-12-22 11:25:00|2931.5|2931|2931.5|2930.5|2932|2931.5|2930|2929|8003
1640172600000|2021-12-22 11:30:00|2932|2931|2931|2930|2932.5|2932|2930|2929|10695
1640172900000|2021-12-22 11:35:00|2930.5|2929.5|2929.5|2929|2931|2930|2929|2928.5|6331
1640173200000|2021-12-22 11:40:00|2930|2929.5|2929.5|2929|2930.5|2930|2928.5|2928|7021
1640173500000|2021-12-22 11:45:00|2930|2928.5|2929.5|2929|2931|2930.5|2928.5|2928|8616
1640173800000|2021-12-22 11:50:00|2929|2928.5|2928.5|2928|2931|2930|2928.5|2927.5|8048
1640174100000|2021-12-22 11:55:00|2928|2927.5|2931.5|2930.5|2932|2931.5|2928|2927.5|8452
1640174400000|2021-12-22 12:00:00|2931|2931|2929.5|2928.5|2931.5|2931|2927.5|2927|16457
1640174700000|2021-12-22 12:05:00|2929|2928|2932.5|2931.5|2932.5|2932|2928.5|2928|11608
1640175000000|2021-12-22 12:10:00|2932|2932|2931|2930.5|2932.5|2932|2931|2930|6489
1640175300000|2021-12-22 12:15:00|2930.5|2930|2929.5|2929|2931|2930.5|2929|2928.5|8245
1640175600000|2021-12-22 12:20:00|2929|2928.5|2929.5|2928.5|2930|2929.5|2927.5|2927|10747
1640175900000|2021-12-22 12:25:00|2929|2929|2922.5|2922|2929.5|2929|2922.5|2921.5|7311
1640176200000|2021-12-22 12:30:00|2923.5|2921.5|2923|2922.5|2925|2924.5|2922.5|2921.5|28949
1640176500000|2021-12-22 12:35:00|2922.5|2922|2921|2920.5|2923.5|2922.5|2921|2920.5|6716
1640176800000|2021-12-22 12:40:00|2921.5|2921|2921|2920|2922.5|2921.5|2919.5|2918.5|7832
1640177100000|2021-12-22 12:45:00|2920.5|2919.5|2920.5|2919.5|2922.5|2921|2919.5|2918.5|15958
1640177400000|2021-12-22 12:50:00|2920|2919|2919|2918|2920|2919.5|2917|2916|13936
1640177700000|2021-12-22 12:55:00|2919.5|2918.5|2919.5|2919|2921|2920.5|2919|2918|5599
1640178000000|2021-12-22 13:00:00|2920|2919.5|2919.5|2918.5|2920.5|2920|2918|2917|7254
1640178300000|2021-12-22 13:05:00|2919|2918|2918.5|2918|2919.5|2918.5|2918|2917|5117
1640178600000|2021-12-22 13:10:00|2919|2918.5|2918|2917.5|2919|2918.5|2917|2916.5|6612
1640178900000|2021-12-22 13:15:00|2917.5|2917|2918|2917|2919|2918|2917|2916|10828
1640179200000|2021-12-22 13:20:00|2917.5|2917.5|2916|2915.5|2918|2917.5|2914.5|2914|11442
1640179500000|2021-12-22 13:25:00|2916.5|2915|2914.5|2913|2916.5|2915.5|2913|2912|6266
1640179800000|2021-12-22 13:30:00|2914|2913.5|2918.5|2917.5|2924|2921|2913.5|2912.5|67840
1640180100000|2021-12-22 13:35:00|2918|2918|2914|2913|2919.5|2918.5|2913.5|2912.5|9390
1640180400000|2021-12-22 13:40:00|2914.5|2913.5|2912|2911|2917.5|2916.5|2912|2911|9933
1640180700000|2021-12-22 13:45:00|2911.5|2910.5|2913|2912|2913|2912.5|2911.5|2910.5|12299
1640181000000|2021-12-22 13:50:00|2912.5|2912.5|2915.5|2915|2917|2916.5|2912.5|2912|11432
1640181300000|2021-12-22 13:55:00|2916|2915.5|2915|2914|2917|2916.5|2914|2913|13106
1640181600000|2021-12-22 14:00:00|2915.5|2914.5|2913.5|2913|2915.5|2914.5|2913|2912|5869
1640181900000|2021-12-22 14:05:00|2914|2913.5|2917|2916|2918|2916.5|2914|2913.5|12012
1640182200000|2021-12-22 14:10:00|2916.5|2915.5|2918|2917|2918.5|2918|2916|2915.5|6642
1640182500000|2021-12-22 14:15:00|2917.5|2916.5|2919|2918.5|2919.5|2918.5|2916.5|2916|8263
1640182800000|2021-12-22 14:20:00|2918.5|2918|2921|2920|2923.5|2923|2917.5|2917|34111
1640183100000|2021-12-22 14:25:00|2920.5|2920.5|2923|2922.5|2925.5|2925|2919.5|2919|12986
1640183400000|2021-12-22 14:30:00|2922.5|2922|2925|2924|2927|2926|2918.5|2917.5|20021
1640183700000|2021-12-22 14:35:00|2925.5|2924.5|2928.5|2927.5|2931.5|2930.5|2923|2922|25443
1640184000000|2021-12-22 14:40:00|2928|2927|2931|2930|2931.5|2930.5|2924.5|2923.5|11788
1640184300000|2021-12-22 14:45:00|2930.5|2929.5|2922|2921|2930.5|2929.5|2922|2920.5|11453
1640184600000|2021-12-22 14:50:00|2922.5|2921.5|2928.5|2927.5|2929|2927.5|2919.5|2919|14790
1640184900000|2021-12-22 14:55:00|2929|2928|2932|2931|2932.5|2931|2927|2925.5|12320
1640185200000|2021-12-22 15:00:00|2931.5|2930.5|2934.5|2933.5|2936|2935|2931.5|2930|23358
1640185500000|2021-12-22 15:05:00|2934|2933|2936.5|2935.5|2937|2936|2932.5|2931|4527188
1640185800000|2021-12-22 15:10:00|2937|2936|2938.5|2937.5|2939|2938.5|2936.5|2935|0
1640186100000|2021-12-22 15:15:00|2939|2938|2938.5|2938|2942.5|2941.5|2937.5|2937|0
1640186400000|2021-12-22 15:20:00|2939|2937.5|2935.5|2934.5|2939.5|2938.5|2934|2933|0
1640186700000|2021-12-22 15:25:00|2935|2934|2932.5|2931.5|2936.5|2936|2931.5|2931|0
1640187000000|2021-12-22 15:30:00|2933|2932|2931|2930|2933|2932.5|2930.5|2929.5|0
1640187300000|2021-12-22 15:35:00|2931.5|2930.5|2936.5|2935.5|2937|2936.5|2930.5|2929.5|0
1640187600000|2021-12-22 15:40:00|2936|2935|2934|2933|2936.5|2936|2933|2932|0
1640187900000|2021-12-22 15:45:00|2934.5|2933.5|2935.5|2935|2935.5|2935|2933.5|2932.5|0
1640188200000|2021-12-22 15:50:00|2936|2935.5|2935.5|2934.5|2936.5|2936|2934.5|2933.5|0
1640188500000|2021-12-22 15:55:00|2935|2934|2933.5|2933|2936|2935|2932|2931.5|0
1640188800000|2021-12-22 16:00:00|2934|2932.5|2932.5|2932|2935|2934|2932.5|2931.5|0
1640189100000|2021-12-22 16:05:00|2933|2932.5|2931|2930.5|2935|2934|2930.5|2929.5|0
1640189400000|2021-12-22 16:10:00|2930.5|2930|2935.5|2935|2935.5|2935|2930.5|2930|0
1640189700000|2021-12-22 16:15:00|2935|2934.5|2935.5|2935|2937|2936|2933.5|2933|0
1640190000000|2021-12-22 16:20:00|2936|2935.5|2936|2935.5|2938.5|2937.5|2933|2932|0
1640190300000|2021-12-22 16:25:00|2935.5|2935|2940.5|2939.5|2941|2940|2933|2932.5|0
1640246400000|2021-12-23 08:00:00|2949.5|2944.5|2958|2955.5|2959|2958|2948.5|2944.5|66071
1640246700000|2021-12-23 08:05:00|2958.5|2956|2957|2956.5|2964|2963|2957|2956|33981
1640247000000|2021-12-23 08:10:00|2958|2957|2961.5|2959.5|2961.5|2960|2955.5|2953.5|18445
1640247300000|2021-12-23 08:15:00|2961|2960|2958|2956.5|2962|2961.5|2956|2954|23588
1640247600000|2021-12-23 08:20:00|2957.5|2956|2962.5|2961|2963|2962|2957.5|2955.5|17997
1640247900000|2021-12-23 08:25:00|2963|2961.5|2963|2962.5|2965|2964|2963|2961.5|13154
1640248200000|2021-12-23 08:30:00|2963.5|2963|2969.5|2969|2969.5|2969|2963|2962.5|42295
1640248500000|2021-12-23 08:35:00|2970|2969.5|2970|2969.5|2970.5|2969.5|2966.5|2965.5|17333
1640248800000|2021-12-23 08:40:00|2970.5|2970|2968|2967.5|2971.5|2971|2967|2966|28281
1640249100000|2021-12-23 08:45:00|2967.5|2967|2970.5|2969.5|2971.5|2971|2966|2965|13292
1640249400000|2021-12-23 08:50:00|2970|2969|2973|2972|2974|2973.5|2969.5|2968.5|29187
1640249700000|2021-12-23 08:55:00|2974|2973|2976|2974.5|2977|2976.5|2974|2973|28161
1640250000000|2021-12-23 09:00:00|2975.5|2974|2977|2976|2980|2979|2974.5|2973.5|25275
1640250300000|2021-12-23 09:05:00|2977.5|2976.5|2981.5|2980.5|2982.5|2981.5|2977.5|2976.5|45040
1640250600000|2021-12-23 09:10:00|2982|2981|2977|2976|2983|2982|2975.5|2975|14475
1640250900000|2021-12-23 09:15:00|2977.5|2976.5|2976|2975.5|2977.5|2976.5|2974|2973.5|21504
1640251200000|2021-12-23 09:20:00|2976.5|2976|2973.5|2972.5|2977|2976|2973|2972|9801
1640251500000|2021-12-23 09:25:00|2974|2973|2971|2970|2975|2974|2970.5|2970|14431
1640251800000|2021-12-23 09:30:00|2970.5|2970.5|2971|2970|2974|2973.5|2969.5|2968|14266
1640252100000|2021-12-23 09:35:00|2971.5|2969.5|2971|2970.5|2973|2972.5|2971|2969.5|25463
1640252400000|2021-12-23 09:40:00|2971.5|2970|2974|2973|2974|2973|2970.5|2970|16609
1640252700000|2021-12-23 09:45:00|2973.5|2973.5|2975.5|2974.5|2975.5|2975|2973|2972.5|7978
1640253000000|2021-12-23 09:50:00|2975|2974|2975|2974.5|2975.5|2975|2974|2973.5|14457
1640253300000|2021-12-23 09:55:00|2974.5|2974|2975|2974|2977|2976.5|2974|2973|22696
1640253600000|2021-12-23 10:00:00|2975.5|2974.5|2976.5|2975.5|2976.5|2975.5|2974.5|2973.5|9230
1640253900000|2021-12-23 10:05:00|2976|2975|2974.5|2973.5|2976.5|2976|2973.5|2973|6769
1640254200000|2021-12-23 10:10:00|2975|2974|2975|2974.5|2976.5|2976|2974|2973|12784
1640254500000|2021-12-23 10:15:00|2975.5|2974|2975|2974|2976|2975.5|2974.5|2973.5|9676
1640254800000|2021-12-23 10:20:00|2974.5|2974.5|2976.5|2976|2978|2977.5|2974.5|2974|19880
1640255100000|2021-12-23 10:25:00|2976|2975.5|2979|2978.5|2980|2979|2975.5|2975|25692
1640255400000|2021-12-23 10:30:00|2979.5|2978|2977.5|2976.5|2979.5|2979|2976.5|2975.5|16288
1640255700000|2021-12-23 10:35:00|2978|2977|2980|2979|2980|2979.5|2977|2976.5|8446
1640256000000|2021-12-23 10:40:00|2980.5|2979.5|2983|2982|2983|2982.5|2978.5|2978|42924
1640256300000|2021-12-23 10:45:00|2982.5|2981.5|2984|2983|2984|2983.5|2982|2981.5|13097
1640256600000|2021-12-23 10:50:00|2983.5|2983.5|2986.5|2985|2988|2987.5|2983|2982|29251
1640256900000|2021-12-23 10:55:00|2986|2984.5|2984|2983|2986.5|2985.5|2983|2982|14428
1640257200000|2021-12-23 11:00:00|2983.5|2982.5|2982.5|2981.5|2985|2984|2981|2980.5|14181
1640257500000|2021-12-23 11:05:00|2982|2981|2983|2982|2983|2982|2979.5|2979|8335
1640257800000|2021-12-23 11:10:00|2983.5|2982.5|2986|2985.5|2986.5|2986|2983|2982.5|15770
1640258100000|2021-12-23 11:15:00|2986.5|2986|2987|2986|2988.5|2988|2986|2985.5|11761
1640258400000|2021-12-23 11:20:00|2987.5|2986.5|2989|2988.5|2989|2988.5|2987|2986|14061
1640258700000|2021-12-23 11:25:00|2989.5|2989|2992.5|2991.5|2993|2992.5|2988.5|2988|44717
1640259000000|2021-12-23 11:30:00|2993|2992|2996|2995.5|2996.5|2996|2992|2991.5|21290
1640259300000|2021-12-23 11:35:00|2995.5|2995|2996.5|2995.5|2996.5|2996|2994|2993.5|9908
1640259600000|2021-12-23 11:40:00|2996|2996|2990.5|2989.5|2996.5|2996|2990|2989|10333
1640259900000|2021-12-23 11:45:00|2990|2989|2992|2991|2992|2991|2989|2988.5|20033
1640260200000|2021-12-23 11:50:00|2992.5|2991.5|2992|2991|2993|2992.5|2991.5|2991|9133
1640260500000|2021-12-23 11:55:00|2992.5|2991.5|2994.5|2994|2995|2994|2992.5|2991.5|7930
1640260800000|2021-12-23 12:00:00|2994|2993.5|2995|2994.5|2995|2994.5|2994|2993|5728
1640261100000|2021-12-23 12:05:00|2995.5|2995|2995|2994.5|2996.5|2995.5|2994.5|2993.5|9513
1640261400000|2021-12-23 12:10:00|2995.5|2994|2997.5|2996.5|2997.5|2997|2995|2994|7664
1640261700000|2021-12-23 12:15:00|2997|2996|2997|2996|2997|2996.5|2995.5|2995|13319
1640262000000|2021-12-23 12:20:00|2996.5|2996.5|2996|2995.5|2998.5|2997.5|2995|2994.5|18774
1640262300000|2021-12-23 12:25:00|2996.5|2996|2994|2993|2996.5|2996|2992.5|2992|11879
1640262600000|2021-12-23 12:30:00|2994.5|2993.5|2994.5|2993.5|2995|2994|2993|2992.5|16856
1640262900000|2021-12-23 12:35:00|2995|2994|2992.5|2992|2995.5|2994.5|2992|2991.5|12036
1640263200000|2021-12-23 12:40:00|2993|2992.5|2996.5|2995.5|2996.5|2995.5|2993|2992.5|3547
1640263500000|2021-12-23 12:45:00|2996|2995|2995.5|2994.5|2996.5|2996|2994.5|2993.5|6621
1640263800000|2021-12-23 12:50:00|2996|2995|2997.5|2996.5|2997.5|2997|2994.5|2994|22692
1640264100000|2021-12-23 12:55:00|2997|2996|2994|2993.5|2997.5|2997|2994|2993.5|22973
1640264400000|2021-12-23 13:00:00|2994.5|2994|2995|2994.5|2997.5|2997|2994.5|2994|9655
1640264700000|2021-12-23 13:05:00|2995.5|2995|2996|2995.5|2996.5|2995.5|2995|2994.5|3749
1640265000000|2021-12-23 13:10:00|2995.5|2995|2994.5|2993.5|2996.5|2996|2993.5|2993|10007
1640265300000|2021-12-23 13:15:00|2994|2993|2995.5|2994.5|2995.5|2994.5|2993.5|2993|6101
1640265600000|2021-12-23 13:20:00|2995|2994|2991.5|2990.5|2995|2994|2991|2990|7942
1640265900000|2021-12-23 13:25:00|2991|2990|2992|2990.5|2992|2991|2989.5|2988.5|7322
1640266200000|2021-12-23 13:30:00|2991.5|2990|2991.5|2990.5|2992|2991.5|2989.5|2989|7889
1640266500000|2021-12-23 13:35:00|2991|2991|2993|2992|2993.5|2993|2990.5|2990|11515
1640266800000|2021-12-23 13:40:00|2992.5|2991.5|2992|2991.5|2993|2992|2989|2988|12207
1640267100000|2021-12-23 13:45:00|2992.5|2991|2993.5|2992.5|2995|2994.5|2991|2990|11404
1640267400000|2021-12-23 13:50:00|2994|2993|2995.5|2994.5|2997|2996.5|2993.5|2992.5|30115
1640267700000|2021-12-23 13:55:00|2996|2995|2995.5|2995|2996.5|2996|2994.5|2994|5991
1640268000000|2021-12-23 14:00:00|2996|2995.5|2995.5|2994.5|2996.5|2995.5|2994|2993|10514
1640268300000|2021-12-23 14:05:00|2995|2994|2995|2994.5|2996|2995|2993.5|2992.5|7785
1640268600000|2021-12-23 14:10:00|2995.5|2994|2994|2993.5|2996|2995|2994|2993.5|6717
1640268900000|2021-12-23 14:15:00|2993.5|2993|2993.5|2993|2995|2994.5|2992.5|2992|13968
1640269200000|2021-12-23 14:20:00|2993|2992.5|2993|2992.5|2994.5|2994|2993|2992|5331
1640269500000|2021-12-23 14:25:00|2993.5|2992.5|2995|2993.5|2995.5|2994.5|2992.5|2991.5|213
1640269800000|2021-12-23 14:30:00|2994.5|2993|3000|2999|3000.5|2999.5|2994|2992.5|5380
1640270100000|2021-12-23 14:35:00|2999.5|2998.5|3004.5|3003|3008|3006.5|2999.5|2998|4854
1640270400000|2021-12-23 14:40:00|3004|3002.5|3005.5|3004|3006.5|3005|3002.5|3001|2579
1640270700000|2021-12-23 14:45:00|3006|3004.5|3006|3004.5|3006.5|3005.5|3005.5|3004|1
1640271000000|2021-12-23 14:50:00|3009|3008|3005|3004.5|3009|3008.5|3004|3003|56787
1640271300000|2021-12-23 14:55:00|3005.5|3005|3009|3007.5|3009.5|3008.5|3001|2999.5|40330
1640271600000|2021-12-23 15:00:00|3008|3007|2997|2996|3008|3007.5|2996.5|2995.5|24110
1640271900000|2021-12-23 15:05:00|2997.5|2997|3002.5|3001.5|3004|3003|2997|2996|14771
1640272200000|2021-12-23 15:10:00|3003|3002|3001.5|3001|3005|3004|3001.5|3001|16342
1640272500000|2021-12-23 15:15:00|3002|3001.5|3004.5|3004|3004.5|3004|3001.5|3001|14455
1640272800000|2021-12-23 15:20:00|3004|3003.5|3001.5|3000.5|3004|3004|3000|2999|21974
1640273100000|2021-12-23 15:25:00|3001|3001|2999|2998.5|3001|3001|2998|2997.5|22155
1640273400000|2021-12-23 15:30:00|2999.5|2999|2998|2997.5|3000|2999.5|2996.5|2996|20685
1640273700000|2021-12-23 15:35:00|2997.5|2997|2997|2996.5|2999|2998.5|2997|2996|11566
1640274000000|2021-12-23 15:40:00|2997.5|2997|2998|2997|2999|2998.5|2996.5|2995.5|80000
1640274300000|2021-12-23 15:45:00|2997.5|2996.5|2998|2997|2998|2997.5|2995|2994|21471
1640274600000|2021-12-23 15:50:00|2998.5|2997.5|2998|2997|2999|2998.5|2997|2996.5|29693
1640274900000|2021-12-23 15:55:00|2998.5|2997.5|2998.5|2997.5|2999|2998|2997.5|2996.5|12827
1640275200000|2021-12-23 16:00:00|2998|2998|2999.5|2998.5|3000|2999.5|2997.5|2997|28668
1640275500000|2021-12-23 16:05:00|2999|2999|3000.5|2999.5|3000.5|3000|2997.5|2997|33945
1640275800000|2021-12-23 16:10:00|3000|3000|3003|3002.5|3003.5|3003|2998.5|2998|26396
1640276100000|2021-12-23 16:15:00|3003.5|3003|3001.5|3000.5|3003.5|3003|3001|3000|21382
1640276400000|2021-12-23 16:20:00|3001|3000|3002|3001|3002|3001.5|2999.5|2999|29750
1640276700000|2021-12-23 16:25:00|3001.5|3000.5|2998|2997.5|3004|3003|2996|2995|36903
1640332800000|2021-12-24 08:00:00|2960|2954.5|2964.5|2962|2970|2963|2956.5|2954.5|66620
1640333100000|2021-12-24 08:05:00|2965|2962.5|2964.5|2963|2966.5|2964|2958.5|2957|32978
1640333400000|2021-12-24 08:10:00|2964|2962|2972.5|2971|2975.5|2973|2961|2959|27005
1640333700000|2021-12-24 08:15:00|2972|2971.5|2976|2974|2977.5|2976.5|2970|2968.5|20579
1640334000000|2021-12-24 08:20:00|2976.5|2974.5|2978.5|2977|2984.5|2982.5|2976.5|2974.5|12269
1640334300000|2021-12-24 08:25:00|2978|2976.5|2978.5|2977|2980.5|2979|2974.5|2973.5|9767
1640334600000|2021-12-24 08:30:00|2978|2977.5|2977.5|2977|2979|2978|2977.5|2976.5|10580
1640334900000|2021-12-24 08:35:00|2978|2977.5|2977|2976|2978|2977.5|2975.5|2974.5|9665
1640335200000|2021-12-24 08:40:00|2976.5|2975.5|2978|2977|2978.5|2977|2976|2975|7088
1640335500000|2021-12-24 08:45:00|2978.5|2977.5|2982.5|2981.5|2984|2983|2978.5|2977|8678
1640335800000|2021-12-24 08:50:00|2982|2982|2984|2983|2984.5|2983.5|2982|2981|6327
1640336100000|2021-12-24 08:55:00|2983.5|2982.5|2976|2975|2983.5|2982.5|2976|2975|6180
1640336400000|2021-12-24 09:00:00|2975.5|2974.5|2983.5|2982.5|2983.5|2982.5|2975|2974.5|18600
1640336700000|2021-12-24 09:05:00|2984|2983|2982|2981.5|2984.5|2983.5|2982|2981.5|7207
1640337000000|2021-12-24 09:10:00|2981.5|2981|2983.5|2982.5|2984|2983|2980.5|2979.5|8322
1640337300000|2021-12-24 09:15:00|2984|2983|2986.5|2986|2987|2986|2983.5|2983|5181
1640337600000|2021-12-24 09:20:00|2986|2985.5|2987.5|2986.5|2987.5|2987|2985.5|2985|7960
1640337900000|2021-12-24 09:25:00|2988|2987|2987.5|2986.5|2988.5|2988|2987|2986|4343
1640338200000|2021-12-24 09:30:00|2987|2986|2987|2986|2987.5|2987|2986.5|2986|5428
1640338500000|2021-12-24 09:35:00|2986.5|2985.5|2985|2984|2987|2985.5|2983.5|2983|10381
1640338800000|2021-12-24 09:40:00|2984.5|2984.5|2986.5|2985.5|2986.5|2985.5|2984.5|2984|7665
1640339100000|2021-12-24 09:45:00|2986|2985|2983|2982.5|2986.5|2985.5|2982.5|2981.5|6843
1640339400000|2021-12-24 09:50:00|2982.5|2982|2980.5|2979.5|2983|2982.5|2980|2979.5|6332
1640339700000|2021-12-24 09:55:00|2981|2980|2977.5|2977|2981.5|2980.5|2977|2976.5|21184
1640340000000|2021-12-24 10:00:00|2977|2976.5|2981|2980|2981|2980.5|2976.5|2976|7724
1640340300000|2021-12-24 10:05:00|2980.5|2979.5|2977|2976|2981|2979.5|2976.5|2975.5|8109
1640340600000|2021-12-24 10:10:00|2976.5|2975.5|2975|2974.5|2976.5|2976|2973|2972.5|10659
1640340900000|2021-12-24 10:15:00|2974.5|2974|2975.5|2975|2976|2975.5|2974.5|2973.5|10996
1640341200000|2021-12-24 10:20:00|2975|2974.5|2973|2972|2977|2976.5|2973|2972|5929
1640341500000|2021-12-24 10:25:00|2972.5|2971.5|2977|2976.5|2977|2976.5|2972|2971|9737
1640341800000|2021-12-24 10:30:00|2976.5|2976|2978|2977|2978.5|2978|2976.5|2976|9521
1640342100000|2021-12-24 10:35:00|2977.5|2977.5|2976.5|2975.5|2978.5|2977.5|2974|2973|9218
1640342400000|2021-12-24 10:40:00|2976|2976|2978|2977|2978|2977.5|2976|2975|8165
1640342700000|2021-12-24 10:45:00|2977.5|2977.5|2976|2975.5|2978|2977.5|2975.5|2975|4379
1640343000000|2021-12-24 10:50:00|2975.5|2975|2977.5|2977|2978|2977.5|2975.5|2975|8090
1640343300000|2021-12-24 10:55:00|2977|2976.5|2976|2975|2977|2976.5|2975.5|2974.5|7089
1640343600000|2021-12-24 11:00:00|2976.5|2975.5|2976|2975.5|2978|2977|2976|2975.5|4279
1640343900000|2021-12-24 11:05:00|2976.5|2976|2977|2976.5|2977|2976.5|2976.5|2975.5|4129
1640344200000|2021-12-24 11:10:00|2977.5|2976|2976|2975.5|2978.5|2977.5|2976|2975.5|11740
1640344500000|2021-12-24 11:15:00||2975||2975.5||2975.5||2975|1077
1640344800000|2021-12-24 11:20:00|2976.5|2976|2978.5|2978|2979|2978.5|2976|2975.5|11194
1640345100000|2021-12-24 11:25:00|2978|2977.5|2978|2977|2978|2977.5|2977.5|2977|3683
1640345400000|2021-12-24 11:30:00|2977.5|2976.5|2977|2976.5|2978|2977|2977|2976.5|6535
1640345700000|2021-12-24 11:35:00|2976.5|2976|2977.5|2977|2977.5|2977|2976.5|2975.5|9135
1640346000000|2021-12-24 11:40:00|2977|2976.5|2976|2975|2977|2976.5|2976|2975|8669
1640346300000|2021-12-24 11:45:00|2976.5|2975.5|2977.5|2977|2977.5|2977|2975.5|2975|10163
1640346600000|2021-12-24 11:50:00|2977|2976.5|2977|2976|2977|2976.5|2976.5|2976|4207
1640346900000|2021-12-24 11:55:00|2976.5|2975.5|2975.5|2975|2977|2976|2975.5|2975|9544
1640347200000|2021-12-24 12:00:00|2976|2975.5|2977.5|2977|2978.5|2977.5|2975.5|2975|8523
1640347500000|2021-12-24 12:05:00|2977|2976.5|2977.5|2977|2978|2977.5|2976.5|2976|6927
1640347800000|2021-12-24 12:10:00|2977|2976.5|2981|2980.5|2981|2980.5|2977|2976.5|15923
1640348100000|2021-12-24 12:15:00|2981.5|2981|2983|2982|2983|2982|2981|2980.5|9090
1640348400000|2021-12-24 12:20:00|2982.5|2982.5|2983|2982.5|2985.5|2985|2982.5|2982|14576
1640348700000|2021-12-24 12:25:00|2983.5|2983|2983.5|2983|2985.5|2985|2981.5|2981|11739
1640349000000|2021-12-24 12:30:00|2984|2983.5|2986.5|2985.5|2986.5|2986|2984|2983.5|16902
1640349300000|2021-12-24 12:35:00|2986|2985|2984|2983|2986|2985|2981.5|2981|14104
1640349600000|2021-12-24 12:40:00|2983.5|2983.5|2979.5|2979|2984.5|2984|2979|2978|16645
1640349900000|2021-12-24 12:45:00|2979|2978.5|2980|2979.5|2982|2981|2979|2978|14957
1640350200000|2021-12-24 12:50:00|2980.5|2980|2985|2984|2985|2984|2980|2979.5|15344
1640592000000|2021-12-27 08:00:00|2970|2958|2973.5|2970.5|2977.5|2974|2961|2950|29614
1640592300000|2021-12-27 08:05:00|2974|2971|2961.5|2959.5|2977|2974.5|2960|2958|22749
1640592600000|2021-12-27 08:10:00|2961|2959|2954.5|2952.5|2961.5|2960|2952.5|2951|26470
1640592900000|2021-12-27 08:15:00|2955|2953|2962|2960.5|2963.5|2961.5|2955|2952.5|16528
1640593200000|2021-12-27 08:20:00|2962.5|2961|2962.5|2961|2967|2965|2962|2961|9393
1640593500000|2021-12-27 08:25:00|2963|2961.5|2971|2969.5|2971.5|2969.5|2963|2961|6231
1640593800000|2021-12-27 08:30:00|2971.5|2970|2976|2975.5|2976.5|2975.5|2970.5|2970|11909
1640594100000|2021-12-27 08:35:00|2976.5|2976|2981|2980.5|2981|2980.5|2976.5|2976|14924
1640594400000|2021-12-27 08:40:00|2981.5|2981|2982.5|2981|2982.5|2982|2979.5|2978.5|8255
1640594700000|2021-12-27 08:45:00|2982|2981.5|2984.5|2983.5|2985.5|2985|2982|2981.5|21198
1640595000000|2021-12-27 08:50:00|2984|2983|2987|2986.5|2987.5|2987|2983|2982.5|18520
1640595300000|2021-12-27 08:55:00|2987.5|2987|2987.5|2987|2990|2989.5|2986.5|2985.5|9440
1640595600000|2021-12-27 09:00:00|2988|2987.5|2986|2985|2990|2989|2982.5|2981.5|17736
1640595900000|2021-12-27 09:05:00|2986.5|2985.5|2992.5|2992|2993|2992.5|2986|2985.5|12453
1640596200000|2021-12-27 09:10:00|2993|2991.5|2995.5|2995|2996.5|2995.5|2991.5|2991|15094
1640596500000|2021-12-27 09:15:00|2995|2994.5|2994|2993.5|2995|2994.5|2993|2992|7512
1640596800000|2021-12-27 09:20:00|2993.5|2993|2992.5|2992|2995|2994|2992.5|2991.5|5106
1640597100000|2021-12-27 09:25:00|2992|2991.5|2993.5|2993|2994.5|2993.5|2989.5|2989|9757
1640597400000|2021-12-27 09:30:00|2994|2992.5|2996.5|2996|2996.5|2996|2992.5|2992|6911
1640597700000|2021-12-27 09:35:00|2997|2995.5|2998.5|2997.5|2999|2998.5|2997|2995.5|10464
1640598000000|2021-12-27 09:40:00|2998|2997|2998|2997.5|2998|2997.5|2996|2995.5|11383
1640598300000|2021-12-27 09:45:00|2997.5|2997|2998|2997.5|2999|2998|2997|2996.5|5136
1640598600000|2021-12-27 09:50:00|2998.5|2997|2999|2998|2999.5|2998.5|2997.5|2997|4355
1640598900000|2021-12-27 09:55:00|2998.5|2997.5|2992|2991|2998.5|2998|2991|2990.5|12251
1640599200000|2021-12-27 10:00:00|2992.5|2992|2988|2987|2992.5|2992|2985.5|2984.5|7362
1640599500000|2021-12-27 10:05:00|2988.5|2987.5|2988.5|2987.5|2989|2988|2987|2986.5|4779
1640599800000|2021-12-27 10:10:00|2989|2988|2987.5|2986.5|2989|2988|2985|2984|8674
1640600100000|2021-12-27 10:15:00|2988|2987|2985.5|2985|2988|2987.5|2984.5|2983.5|6200
1640600400000|2021-12-27 10:20:00|2985|2984.5|2984.5|2983.5|2986.5|2985.5|2984|2983|3910
1640600700000|2021-12-27 10:25:00|2985|2983|2987.5|2986.5|2987.5|2986.5|2983.5|2982.5|4762
1640601000000|2021-12-27 10:30:00|2988|2987|2984.5|2983.5|2988.5|2987.5|2984|2983.5|3544
1640601300000|2021-12-27 10:35:00|2984|2983|2981.5|2980.5|2984|2983|2981|2980|3049
1640601600000|2021-12-27 10:40:00|2981|2981|2984.5|2983.5|2984.5|2984|2980.5|2980|2280
1640601900000|2021-12-27 10:45:00|2984|2984|2985|2984.5|2986.5|2985.5|2984|2984|1612
1640602200000|2021-12-27 10:50:00|2984.5|2984|2985|2984.5|2986|2985|2983.5|2983|1929
1640602500000|2021-12-27 10:55:00|2985.5|2984|2986.5|2985.5|2986.5|2985.5|2983.5|2982.5|2769
1640602800000|2021-12-27 11:00:00|2987|2986|2987.5|2986.5|2987.5|2987|2986|2985.5|3002
1640603100000|2021-12-27 11:05:00|2987|2986|2989|2988|2989.5|2989|2986.5|2986|746
1640603400000|2021-12-27 11:10:00|2988.5|2987.5|2989.5|2988.5|2989.5|2989|2988|2987.5|3021
1640603700000|2021-12-27 11:15:00|2990|2989|2989|2988.5|2990|2989.5|2988|2987.5|2262
1640604000000|2021-12-27 11:20:00|2989.5|2989|2988|2987.5|2989.5|2989|2987|2986.5|3699
1640604300000|2021-12-27 11:25:00|2988.5|2988|2988|2987|2989.5|2988.5|2987|2986.5|5084
1640604600000|2021-12-27 11:30:00|2988.5|2987.5|2987.5|2987|2988.5|2987.5|2987.5|2986.5|2306
1640604900000|2021-12-27 11:35:00|2988|2987.5|2990|2989|2990|2989.5|2988|2987.5|3374
1640605200000|2021-12-27 11:40:00|2990.5|2989.5|2988|2987|2991.5|2990.5|2987.5|2987|9815
1640605500000|2021-12-27 11:45:00|2988.5|2987.5|2988|2987|2988.5|2988|2987.5|2986.5|2087
1640605800000|2021-12-27 11:50:00|2987.5|2987.5|2990.5|2989.5|2991|2990|2987|2986.5|5994
1640606100000|2021-12-27 11:55:00|2990|2989|2990.5|2989.5|2990.5|2989.5|2989|2988.5|1097
1640606400000|2021-12-27 12:00:00|2991|2990|2991.5|2991|2993|2992|2990.5|2990|8142
1640606700000|2021-12-27 12:05:00|2992|2991.5|2993|2992|2993|2992.5|2991|2990|3554
1640607000000|2021-12-27 12:10:00|2992.5|2992.5|2993|2992|2993.5|2993|2991|2990|4569
1640607300000|2021-12-27 12:15:00|2993.5|2992.5|2993|2992|2994|2993.5|2992.5|2992|2113
1640607600000|2021-12-27 12:20:00|2992.5|2991.5|2991.5|2990.5|2993.5|2993|2991.5|2990.5|1960
1640607900000|2021-12-27 12:25:00|2991|2991|2990|2989.5|2991|2991|2989|2988.5|1358
1640608200000|2021-12-27 12:30:00|2989.5|2989|2991.5|2991|2991.5|2991|2989|2988.5|3467
1640608500000|2021-12-27 12:35:00|2992|2990.5|2991|2990|2993|2992|2991|2990|2003
1640608800000|2021-12-27 12:40:00|2991.5|2989.5|2988|2987.5|2992|2991.5|2988|2987.5|2065
1640609100000|2021-12-27 12:45:00|2988.5|2987|2990|2989.5|2991|2990|2988|2987|7801
1640609400000|2021-12-27 12:50:00|2990.5|2989|2990.5|2989.5|2990.5|2990|2989.5|2988.5|5734
1640609700000|2021-12-27 12:55:00|2990|2989|2990|2989|2990.5|2989.5|2989.5|2989|2119
1640610000000|2021-12-27 13:00:00|2990.5|2989.5|2991|2990|2991.5|2991|2989.5|2989|8076
1640610300000|2021-12-27 13:05:00|2991.5|2990.5|2991.5|2991|2991.5|2991|2991|2990|1625
1640610600000|2021-12-27 13:10:00|2991|2990.5|2991|2990.5|2992|2991|2991|2990|3822
1640610900000|2021-12-27 13:15:00|2991.5|2991|2993|2992|2993.5|2992.5|2990.5|2990|10340
1640611200000|2021-12-27 13:20:00|2992.5|2992.5|2997|2996.5|2997|2996.5|2992.5|2992.5|7982
1640611500000|2021-12-27 13:25:00|2997.5|2997|2998|2997|2998|2997.5|2996.5|2996|5394
1640611800000|2021-12-27 13:30:00|2998.5|2997.5|2998|2997.5|3000|2999.5|2997.5|2997|5891
1640612100000|2021-12-27 13:35:00|2997.5|2996.5|2995.5|2995|2997.5|2997|2995.5|2995|11380
1640612400000|2021-12-27 13:40:00|2996|2995.5|2997.5|2997|2997.5|2997|2994.5|2993.5|5514
1640612700000|2021-12-27 13:45:00|2998|2997.5|2994.5|2994|2998|2997.5|2994.5|2994|6981
1640613000000|2021-12-27 13:50:00|2995|2993.5|2994|2993.5|2995.5|2995|2994|2993.5|4402
1640613300000|2021-12-27 13:55:00|2994.5|2994|2994.5|2994|2995.5|2994.5|2993.5|2993|4199
1640613600000|2021-12-27 14:00:00|2995|2994.5|2996|2995|2996.5|2995.5|2994.5|2994|8619
1640613900000|2021-12-27 14:05:00|2995.5|2995.5|2995|2994.5|2996.5|2996|2994|2993.5|7016
1640614200000|2021-12-27 14:10:00|2995.5|2995|2997.5|2996.5|2997.5|2996.5|2995|2994.5|2755
1640614500000|2021-12-27 14:15:00|2998|2997|2998.5|2998|2998.5|2998|2996|2995.5|7005
1640614800000|2021-12-27 14:20:00|2999|2998.5|3003|3002|3003.5|3003|2998|2997|35720
1640615100000|2021-12-27 14:25:00|3003.5|3002.5|3002.5|3002|3004.5|3004|3002|3001|7022
1640615400000|2021-12-27 14:30:00|3002|3001.5|2995|2994|3004|3003.5|2994.5|2994|19817
1640615700000|2021-12-27 14:35:00|2994.5|2994.5|2994|2993|2995|2994.5|2991.5|2990.5|12819
1640616000000|2021-12-27 14:40:00|2993.5|2993.5|3002|3001.5|3003|3002|2993.5|2993|19568
1640616300000|2021-12-27 14:45:00|3002.5|3002|3008.5|3007.5|3008.5|3007.5|3002.5|3002|16873
1640616600000|2021-12-27 14:50:00|3009|3008|3008|3007|3010|3009|3006.5|3006|11854
1640616900000|2021-12-27 14:55:00|3007.5|3007.5|3006|3005.5|3007.5|3007.5|3004.5|3004|14780
1640617200000|2021-12-27 15:00:00|3006.5|3005|3007.5|3006.5|3009|3008|3004|3003.5|10098
1640617500000|2021-12-27 15:05:00|3007|3007|3008|3007|3008.5|3007.5|3005.5|3005|8466
1640617800000|2021-12-27 15:10:00|3007.5|3006.5|3007.5|3006.5|3008|3007|3005.5|3004.5|4953
1640618100000|2021-12-27 15:15:00|3007|3006|3006|3005.5|3009.5|3009|3006|3005.5|33170
1640618400000|2021-12-27 15:20:00|3006.5|3006|3007|3006|3008.5|3008|3006.5|3006|9559
1640618700000|2021-12-27 15:25:00|3006.5|3006.5|3010|3009|3010|3009.5|3005.5|3005|8715
1640619000000|2021-12-27 15:30:00|3009.5|3008.5|3012.5|3012|3013|3012.5|3008.5|3008|17863
1640619300000|2021-12-27 15:35:00|3012|3011.5|3013|3012|3013|3012.5|3011|3010.5|5453
1640619600000|2021-12-27 15:40:00|3012.5|3012.5|3011|3010|3012.5|3012.5|3010.5|3009.5|7712
1640619900000|2021-12-27 15:45:00|3011.5|3010.5|3011|3010.5|3012|3011|3010|3009|3096
1640620200000|2021-12-27 15:50:00|3011.5|3011|3013|3012.5|3013.5|3013|3011|3010.5|10467
1640620500000|2021-12-27 15:55:00|3013.5|3012|3015|3014|3015|3014.5|3013|3012|18241
1640620800000|2021-12-27 16:00:00|3014.5|3014.5|3013|3012|3015|3014.5|3011|3010|18415
1640621100000|2021-12-27 16:05:00|3012.5|3012.5|3014.5|3013.5|3014.5|3013.5|3012.5|3012|14430
1640621400000|2021-12-27 16:10:00|3014|3013|3013|3012|3015.5|3014.5|3013|3012|18618
1640621700000|2021-12-27 16:15:00|3012.5|3012.5|3010|3009.5|3013|3012.5|3008|3006|31440
1640622000000|2021-12-27 16:20:00|3010.5|3009|3008.5|3007.5|3010.5|3009.5|3008|3007|23297
1640622300000|2021-12-27 16:25:00|3008|3008|3007.5|3007|3009.5|3008.5|3007|3006|22866
1640678400000|2021-12-28 08:00:00|3000|2999.5|3015|3013|3019|3018.5|3000|2999.5|33683
1640678700000|2021-12-28 08:05:00|3015.5|3013.5|3021.5|3019.5|3022|3021|3013.5|3012|38517
1640679000000|2021-12-28 08:10:00|3020.5|3019|3020.5|3020|3022.5|3022|3020|3018.5|10539
1640679300000|2021-12-28 08:15:00|3020|3019.5|3018|3017|3021.5|3021|3017.5|3016.5|14370
1640679600000|2021-12-28 08:20:00|3017.5|3016.5|3016|3015|3019.5|3018.5|3014|3013|20763
1640679900000|2021-12-28 08:25:00|3016.5|3015.5|3020|3019|3022|3021|3015|3014.5|12644
1640680200000|2021-12-28 08:30:00|3019.5|3018.5|3016.5|3015.5|3019.5|3018.5|3014|3013|9336
1640680500000|2021-12-28 08:35:00|3016|3015|3012|3011|3016|3015|3011|3010.5|14111
1640680800000|2021-12-28 08:40:00|3012.5|3011.5|3019|3018|3019.5|3019|3011|3010.5|7269
1640681100000|2021-12-28 08:45:00|3019.5|3019|3022.5|3021.5|3023|3022.5|3019|3017.5|26961
1640681400000|2021-12-28 08:50:00|3023|3022|3025|3024|3025|3024.5|3022.5|3021.5|11575
1640681700000|2021-12-28 08:55:00|3024.5|3024.5|3024.5|3023.5|3025.5|3024.5|3022|3021.5|7099
1640682000000|2021-12-28 09:00:00|3024|3023|3024|3023.5|3024|3023.5|3021.5|3020.5|3967
1640682300000|2021-12-28 09:05:00|3023.5|3023|3024|3023|3026|3025.5|3023.5|3023|6212
1640682600000|2021-12-28 09:10:00|3023.5|3023.5|3022|3021|3023.5|3023.5|3019.5|3018.5|11497
1640682900000|2021-12-28 09:15:00|3021.5|3020.5|3023|3022|3026|3025.5|3019.5|3018.5|15743
1640683200000|2021-12-28 09:20:00|3022.5|3021.5|3026|3025|3026|3025|3022|3021|9319
1640683500000|2021-12-28 09:25:00|3025.5|3025.5|3028.5|3028|3029|3028|3025.5|3025|5706
1640683800000|2021-12-28 09:30:00|3029|3027.5|3027|3026.5|3029|3028.5|3025.5|3025|6585
1640684100000|2021-12-28 09:35:00|3027|3026|3030|3028.5|3030.5|3029.5|3026.5|3025|842
1640684400000|2021-12-28 09:40:00|3029.5|3028|3026.5|3025.5|3029.5|3028|3026|3025|328
1640684700000|2021-12-28 09:45:00|3027|3026|3026|3024.5|3028|3026.5|3024.5|3023|1387
1640685000000|2021-12-28 09:50:00|3025.5|3025|3027.5|3026|3027.5|3026|3024|3023|2756
1640685300000|2021-12-28 09:55:00|3027.5|3026.5|3028|3027.5|3029|3028|3026|3025|22206
1640685600000|2021-12-28 10:00:00|3027.5|3027|3026.5|3026|3029|3028.5|3025.5|3025|13376
1640685900000|2021-12-28 10:05:00|3027|3026.5|3029.5|3028.5|3030|3029|3027|3026.5|7135
1640686200000|2021-12-28 10:10:00|3029|3029|3030|3029|3030|3029.5|3029|3028.5|4747
1640686500000|2021-12-28 10:15:00|3029|3028.5|3027.5|3026.5|3030|3029.5|3027|3026|7334
1640686800000|2021-12-28 10:20:00|3027|3026|3026|3025.5|3027.5|3026.5|3026|3025|2389
1640687100000|2021-12-28 10:25:00|3025.5|3025|3022.5|3022|3026|3025.5|3022.5|3022|6719
1640687400000|2021-12-28 10:30:00|3022|3021.5|3026|3025|3026.5|3025.5|3020.5|3020|6049
1640687700000|2021-12-28 10:35:00|3025.5|3024.5|3018.5|3017.5|3025.5|3024.5|3018.5|3017|9295
1640688000000|2021-12-28 10:40:00|3018|3017|3018.5|3018|3018.5|3018|3017|3016.5|9922
1640688300000|2021-12-28 10:45:00|3019|3018.5|3018.5|3017.5|3021|3020|3018.5|3017.5|3087
1640688600000|2021-12-28 10:50:00|3019|3018|3017.5|3017|3019.5|3018.5|3017.5|3017|4107
1640688900000|2021-12-28 10:55:00|3017|3016.5|3017.5|3016.5|3018|3017|3016|3015|4899
1640689200000|2021-12-28 11:00:00|3017|3016|3014|3013.5|3017|3016.5|3014|3013.5|6494
1640689500000|2021-12-28 11:05:00|3013.5|3013|3012.5|3011.5|3014|3013|3012|3011.5|2448
1640689800000|2021-12-28 11:10:00|3013|3012|3016|3015.5|3016|3015.5|3012.5|3012|4155
1640690100000|2021-12-28 11:15:00|3016.5|3015|3018.5|3017.5|3019|3017.5|3016.5|3015|14756
1640690400000|2021-12-28 11:20:00|3018|3017|3020.5|3019.5|3021|3020|3017.5|3017|5535
1640690700000|2021-12-28 11:25:00|3021|3020|3020.5|3019.5|3021.5|3020.5|3020|3019|1940
1640691000000|2021-12-28 11:30:00|3020|3019|3019.5|3019|3020|3019.5|3018.5|3017.5|8852
1640691300000|2021-12-28 11:35:00|3020|3018.5|3017.5|3017|3020|3018.5|3017|3016.5|3188
1640691600000|2021-12-28 11:40:00|3018|3016.5|3019|3018|3019|3018|3016|3015.5|5779
1640691900000|2021-12-28 11:45:00|3019.5|3018.5|3020|3019|3020.5|3020|3019|3018.5|1727
1640692200000|2021-12-28 11:50:00|3019.5|3018.5|3020.5|3020|3020.5|3020|3019|3018.5|3212
1640692500000|2021-12-28 11:55:00|3020|3019.5|3019|3018.5|3020.5|3019.5|3019|3018.5|2556
1640692800000|2021-12-28 12:00:00|3018.5|3018|3021.5|3020.5|3021.5|3021|3018.5|3018|3421
1640693100000|2021-12-28 12:05:00|3021|3020|3018.5|3017.5|3021|3020|3018|3017.5|1466
1640693400000|2021-12-28 12:10:00|3018|3018|3017.5|3016.5|3019.5|3019|3017|3016.5|3589
1640693700000|2021-12-28 12:15:00|3018|3017|3017.5|3016.5|3018|3017.5|3016.5|3016|3558
1640694000000|2021-12-28 12:20:00|3018|3017|3019|3018|3019|3018.5|3018|3017|2014
1640694300000|2021-12-28 12:25:00|3019.5|3018.5|3016|3015|3019.5|3019|3015.5|3015|5965
1640694600000|2021-12-28 12:30:00|3016.5|3015.5|3016.5|3015.5|3017|3016|3016|3015|2999
1640694900000|2021-12-28 12:35:00|3016|3016|3014.5|3014|3016.5|3016|3014|3013|4031
1640695200000|2021-12-28 12:40:00|3015|3013.5|3016|3015|3016|3015|3014.5|3013.5|2945
1640695500000|2021-12-28 12:45:00|3016.5|3015.5|3018.5|3017.5|3018.5|3018|3016|3015|2182
1640695800000|2021-12-28 12:50:00|3018|3017|3018|3017|3018.5|3018|3017.5|3016.5|2050
1640696100000|2021-12-28 12:55:00|3017.5|3016.5|3018.5|3017.5|3019.5|3019|3016.5|3016|2814
1640696400000|2021-12-28 13:00:00|3019|3018|3021|3020.5|3021|3020.5|3018|3017.5|6437
1640696700000|2021-12-28 13:05:00|3020.5|3020|3020.5|3019.5|3021|3020.5|3019.5|3019|3604
1640697000000|2021-12-28 13:10:00|3020|3019|3016.5|3016|3020|3019|3016.5|3016|5526
1640697300000|2021-12-28 13:15:00|3016|3015.5|3015.5|3014.5|3016.5|3016|3014.5|3014|3116
1640697600000|2021-12-28 13:20:00|3015|3015|3014.5|3014|3015.5|3015|3014|3013.5|5906
1640697900000|2021-12-28 13:25:00|3015|3014.5|3015|3014|3015.5|3015|3013|3012.5|4757
1640698200000|2021-12-28 13:30:00|3015.5|3014.5|3015|3014.5|3015.5|3015|3014.5|3014|3106
1640698500000|2021-12-28 13:35:00|3014.5|3014|3014.5|3014|3015|3014.5|3013.5|3012.5|6129
1640698800000|2021-12-28 13:40:00|3015|3014.5|3014|3013.5|3015|3014.5|3013|3012.5|1939
1640699100000|2021-12-28 13:45:00|3013.5|3013|3011|3010.5|3014|3013|3010.5|3010|4483
1640699400000|2021-12-28 13:50:00|3011.5|3011|3011.5|3010.5|3012|3011.5|3009.5|3009|6246
1640699700000|2021-12-28 13:55:00|3012|3011|3009|3008|3012.5|3012|3008.5|3008|10739
1640700000000|2021-12-28 14:00:00|3009.5|3008.5|3009.5|3008.5|3010|3009.5|3008.5|3007.5|3650
1640700300000|2021-12-28 14:05:00|3009|3009|3008|3007|3010|3009.5|3007|3006.5|6573
1640700600000|2021-12-28 14:10:00|3007.5|3007.5|3008|3007|3008.5|3008|3007.5|3006.5|5595
1640700900000|2021-12-28 14:15:00|3007.5|3007.5|3011|3010.5|3012|3011|3007.5|3007.5|11886
1640701200000|2021-12-28 14:20:00|3010.5|3010|3010|3009.5|3011|3010.5|3010|3009.5|3591
1640701500000|2021-12-28 14:25:00|3010.5|3010|3012|3011.5|3012|3011.5|3010|3009.5|2995
1640701800000|2021-12-28 14:30:00|3011.5|3011|3020.5|3019.5|3022|3021|3009|3008.5|12346
1640702100000|2021-12-28 14:35:00|3021|3020|3019|3018.5|3023|3022.5|3017|3016|14277
1640702400000|2021-12-28 14:40:00|3019.5|3018|3020|3019.5|3020.5|3019.5|3018|3017|6864
1640702700000|2021-12-28 14:45:00|3019.5|3019|3018|3017.5|3020.5|3020|3016.5|3015.5|5368
1640703000000|2021-12-28 14:50:00|3018.5|3018|3020.5|3019.5|3021|3020|3017|3016.5|3703
1640703300000|2021-12-28 14:55:00|3020|3020|3021|3020.5|3022.5|3021.5|3020|3019.5|5717
1640703600000|2021-12-28 15:00:00|3020.5|3020|3023.5|3022.5|3024.5|3024|3020|3019.5|7230
1640703900000|2021-12-28 15:05:00|3023|3022|3019|3018|3023|3022.5|3018.5|3018|8856
1640704200000|2021-12-28 15:10:00|3019.5|3018.5|3021|3020|3022.5|3021.5|3019.5|3018|5235
1640704500000|2021-12-28 15:15:00|3020.5|3019.5|3020|3019|3022|3021|3019.5|3019|4878
1640704800000|2021-12-28 15:20:00|3020.5|3019.5|3021.5|3021|3022|3021.5|3020|3019|3032
1640705100000|2021-12-28 15:25:00|3021|3020.5|3020.5|3020|3022.5|3022|3020.5|3019.5|10090
1640705400000|2021-12-28 15:30:00|3020|3019.5|3020.5|3020|3021|3020.5|3018.5|3018|14284
1640705700000|2021-12-28 15:35:00|3021|3020.5|3019|3018.5|3021|3020.5|3018.5|3018|6992
1640706000000|2021-12-28 15:40:00|3018.5|3018|3024|3023.5|3025|3024|3018.5|3018|8727
1640706300000|2021-12-28 15:45:00|3023.5|3023|3023|3022|3024|3023|3019.5|3019|22332
1640706600000|2021-12-28 15:50:00|3022.5|3022.5|3020.5|3019.5|3024|3023.5|3020|3019.5|11548
1640706900000|2021-12-28 15:55:00|3021|3020|3021|3020.5|3021.5|3021|3020|3019.5|8115
1640707200000|2021-12-28 16:00:00|3020.5|3020|3022.5|3021.5|3024|3023|3020.5|3020|14888
1640707500000|2021-12-28 16:05:00|3022|3021|3022.5|3022|3023|3022|3021|3020.5|9499
1640707800000|2021-12-28 16:10:00|3023|3022.5|3021|3020.5|3024|3023.5|3021|3020.5|11684
1640708100000|2021-12-28 16:15:00|3020.5|3020|3020|3019|3023|3022|3018.5|3018|21191
1640708400000|2021-12-28 16:20:00|3019.5|3019.5|3019.5|3019|3022.5|3021.5|3018|3017.5|34760
1640708700000|2021-12-28 16:25:00|3020|3018.5|3017.5|3017|3020|3019.5|3015.5|3015|47222
1640764800000|2021-12-29 08:00:00|3013|3011|3023.5|3021|3026|3024|3007.5|3003.5|25822
1640765100000|2021-12-29 08:05:00|3023|3022|3026|3024|3027.5|3025.5|3022.5|3019|11777
1640765400000|2021-12-29 08:10:00|3025.5|3023.5|3028.5|3027.5|3028.5|3028|3022|3020.5|19159
1640765700000|2021-12-29 08:15:00|3029|3028|3024|3023|3030.5|3030|3023.5|3023|82020
1640766000000|2021-12-29 08:20:00|3024.5|3023.5|3023.5|3022.5|3027|3026|3021.5|3020.5|8025
1640766300000|2021-12-29 08:25:00|3023|3021.5|3022.5|3021.5|3025.5|3024.5|3020.5|3019.5|18936
1640766600000|2021-12-29 08:30:00|3022|3021|3020|3018.5|3022.5|3021.5|3018.5|3017.5|11059
1640766900000|2021-12-29 08:35:00|3020.5|3019|3023.5|3022.5|3024|3023|3020.5|3019|8839
1640767200000|2021-12-29 08:40:00|3022.5|3022|3024|3023|3024|3023|3020.5|3020|8676
1640767500000|2021-12-29 08:45:00|3024.5|3023.5|3028.5|3027.5|3029|3028|3023.5|3023|11020
1640767800000|2021-12-29 08:50:00|3029|3028|3026|3025|3030.5|3030|3025|3024|28319
1640768100000|2021-12-29 08:55:00|3026.5|3025.5|3026.5|3025.5|3029|3028|3025.5|3025|7492
1640768400000|2021-12-29 09:00:00|3026|3026|3024.5|3023.5|3027|3026|3023|3022|8505
1640768700000|2021-12-29 09:05:00|3025|3024|3019|3018.5|3025.5|3025|3018.5|3017.5|7709
1640769000000|2021-12-29 09:10:00|3019.5|3019|3018.5|3017.5|3020.5|3020|3018|3017|9133
1640769300000|2021-12-29 09:15:00|3018|3017|3018|3017.5|3020.5|3019.5|3017|3016|6410
1640769600000|2021-12-29 09:20:00|3018.5|3018|3023.5|3023|3023.5|3023|3017.5|3016.5|4999
1640769900000|2021-12-29 09:25:00|3023|3022.5|3023|3022|3025|3024.5|3021.5|3020.5|4922
1640770200000|2021-12-29 09:30:00|3022.5|3021.5|3024|3023.5|3025|3024|3022.5|3021.5|4203
1640770500000|2021-12-29 09:35:00|3024.5|3024|3024.5|3024|3025|3024|3022.5|3021.5|5458
1640770800000|2021-12-29 09:40:00|3025|3023.5|3024.5|3023.5|3027|3026.5|3024.5|3023.5|4731
1640771100000|2021-12-29 09:45:00|3024|3023|3025.5|3025|3026|3025|3024|3023|5001
1640771400000|2021-12-29 09:50:00|3026|3025.5|3026|3025|3026.5|3026|3025|3024|3991
1640771700000|2021-12-29 09:55:00|3026.5|3025.5|3025|3024.5|3026.5|3025.5|3024|3023|8041
1640772000000|2021-12-29 10:00:00|3024.5|3024|3021.5|3020.5|3025|3024.5|3021|3020|7595
1640772300000|2021-12-29 10:05:00|3021|3020|3024|3023.5|3024.5|3023.5|3020.5|3020|3023
1640772600000|2021-12-29 10:10:00|3024.5|3023|3024.5|3023.5|3024.5|3024|3024|3023|2462
1640772900000|2021-12-29 10:15:00|3024|3023|3024|3023|3025.5|3025|3023.5|3022.5|5925
1640773200000|2021-12-29 10:20:00|3024.5|3024|3026|3025.5|3026.5|3025.5|3023.5|3022.5|3501
1640773500000|2021-12-29 10:25:00|3025.5|3025|3026.5|3026|3027|3026.5|3025.5|3025|3170
1640773800000|2021-12-29 10:30:00|3026|3025.5|3027.5|3027|3028.5|3028|3025.5|3025|6593
1640774100000|2021-12-29 10:35:00|3028|3027.5|3027|3026.5|3028|3027.5|3027|3026.5|3586
1640774400000|2021-12-29 10:40:00|3026.5|3026|3027.5|3026.5|3028.5|3027.5|3026|3025|6492
1640774700000|2021-12-29 10:45:00|3028|3027|3022.5|3021.5|3028.5|3028|3022.5|3021.5|6477
1640775000000|2021-12-29 10:50:00|3023|3022|3022|3021|3023|3022|3020.5|3020|5804
1640775300000|2021-12-29 10:55:00|3021.5|3021.5|3022|3021.5|3022.5|3021.5|3019.5|3019|5812
1640775600000|2021-12-29 11:00:00|3021.5|3021|3018.5|3018|3022.5|3021.5|3017.5|3017|7977
1640775900000|2021-12-29 11:05:00|3018|3017.5|3020|3019|3020.5|3019.5|3018|3017.5|7262
1640776200000|2021-12-29 11:10:00|3020.5|3019.5|3023|3022|3023.5|3022|3020|3019.5|5110
1640776500000|2021-12-29 11:15:00|3022.5|3021.5|3021|3020|3023.5|3022.5|3020.5|3019.5|7191
1640776800000|2021-12-29 11:20:00|3020.5|3019.5|3019.5|3019|3021.5|3021|3019|3018|4766
1640777100000|2021-12-29 11:25:00|3020|3019.5|3017|3016|3020.5|3020|3016.5|3016|9808
1640777400000|2021-12-29 11:30:00|3016.5|3016.5|3017.5|3017|3018|3017|3015|3014|25250
1640777700000|2021-12-29 11:35:00|3018|3017.5|3014.5|3014|3019|3018.5|3013.5|3012.5|7881
1640778000000|2021-12-29 11:40:00|3015|3014.5|3017|3016|3017.5|3016.5|3014.5|3014|4707
1640778300000|2021-12-29 11:45:00|3016.5|3015.5|3017|3016.5|3018|3017.5|3015.5|3014.5|2616
1640778600000|2021-12-29 11:50:00|3016.5|3016|3016.5|3015.5|3017|3016|3015|3014.5|5316
1640778900000|2021-12-29 11:55:00|3016|3015|3019.5|3019|3020|3019|3015.5|3014.5|3278
1640779200000|2021-12-29 12:00:00|3019|3018.5|3016|3015|3020|3019|3015|3014|9331
1640779500000|2021-12-29 12:05:00|3015.5|3015.5|3015.5|3014.5|3016.5|3016|3013.5|3013|5093
1640779800000|2021-12-29 12:10:00|3015|3014|3014|3013.5|3015|3014.5|3013|3012|5189
1640780100000|2021-12-29 12:15:00|3014.5|3013|3014.5|3013.5|3015|3014.5|3013.5|3013|2953
1640780400000|2021-12-29 12:20:00|3015|3014|3016|3015.5|3016.5|3016|3014.5|3014|4471
1640780700000|2021-12-29 12:25:00|3016.5|3016|3016.5|3015.5|3016.5|3016|3016|3015|2263
1640781000000|2021-12-29 12:30:00|3016|3016|3015.5|3015|3016.5|3016|3014.5|3014|5715
1640781300000|2021-12-29 12:35:00|3016|3015.5|3015|3014|3017.5|3017|3014.5|3014|6606
1640781600000|2021-12-29 12:40:00|3014.5|3014.5|3014.5|3014|3015|3014.5|3013.5|3013|7048
1640781900000|2021-12-29 12:45:00|3015|3013.5|3011|3010|3015|3014|3010.5|3010|8171
1640782200000|2021-12-29 12:50:00|3011.5|3010.5|3012.5|3011.5|3012.5|3011.5|3010.5|3009.5|4080
1640782500000|2021-12-29 12:55:00|3012|3011|3013.5|3013|3014.5|3013.5|3011.5|3011|3316
1640782800000|2021-12-29 13:00:00|3014|3013.5|3016|3015.5|3017.5|3016.5|3014|3013.5|4095
1640783100000|2021-12-29 13:05:00|3016.5|3016|3019.5|3018.5|3019.5|3019|3016.5|3015.5|2234
1640783400000|2021-12-29 13:10:00|3019|3018|3018.5|3017.5|3020|3019.5|3018.5|3017.5|2501
1640783700000|2021-12-29 13:15:00|3019|3018|3019.5|3019|3021|3020|3018.5|3017.5|5332
1640784000000|2021-12-29 13:20:00|3020|3019.5|3020|3019|3021.5|3020.5|3019|3018.5|3520
1640784300000|2021-12-29 13:25:00|3020.5|3019.5|3020.5|3020|3024|3023|3020.5|3019.5|9686
1640784600000|2021-12-29 13:30:00|3021.5|3020.5|3021|3020.5|3022.5|3021.5|3020|3019.5|6971
1640784900000|2021-12-29 13:35:00|3020.5|3020|3017|3016|3020.5|3020.5|3016.5|3016|7226
1640785200000|2021-12-29 13:40:00|3017.5|3016.5|3020|3019.5|3023|3022|3017.5|3016.5|14964
1640785500000|2021-12-29 13:45:00|3019.5|3019|3022.5|3021.5|3023|3022|3019.5|3019|5455
1640785800000|2021-12-29 13:50:00|3022|3022|3022.5|3021.5|3024.5|3023.5|3022|3021.5|4309
1640786100000|2021-12-29 13:55:00|3023|3022|3021.5|3021|3023.5|3022.5|3021.5|3021|4070
1640786400000|2021-12-29 14:00:00|3022|3021.5|3023|3022|3024.5|3023.5|3022|3021|5274
1640786700000|2021-12-29 14:05:00|3022.5|3021.5|3021|3020.5|3023|3022|3020|3019|6616
1640787000000|2021-12-29 14:10:00|3021.5|3021|3022.5|3022|3023|3022.5|3021|3020.5|3871
1640787300000|2021-12-29 14:15:00|3023|3022.5|3024|3023|3024|3023.5|3022.5|3022|2779
1640787600000|2021-12-29 14:20:00|3023.5|3022.5|3025|3024.5|3025|3024.5|3022.5|3022|10044
1640787900000|2021-12-29 14:25:00|3024.5|3024|3025|3024|3027|3026.5|3024|3023.5|12380
1640788200000|2021-12-29 14:30:00|3024.5|3023.5|3026|3025|3026.5|3025.5|3019.5|3018.5|13515
1640788500000|2021-12-29 14:35:00|3025.5|3025.5|3026|3025.5|3028.5|3027.5|3023.5|3022.5|12617
1640788800000|2021-12-29 14:40:00|3026.5|3026|3024|3023|3027|3026|3021.5|3020.5|10102
1640789100000|2021-12-29 14:45:00|3023.5|3023.5|3023.5|3022.5|3025|3024|3021|3020.5|7010
1640789400000|2021-12-29 14:50:00|3023|3022|3023.5|3022.5|3024.5|3024|3021|3020|10160
1640789700000|2021-12-29 14:55:00|3023|3022|3022.5|3021.5|3024.5|3024|3022|3021|13827
1640790000000|2021-12-29 15:00:00|3023|3022|3023.5|3023|3025|3024|3021|3020|11307
1640790300000|2021-12-29 15:05:00|3023|3022.5|3026|3025.5|3027|3026|3022.5|3021.5|26792
1640790600000|2021-12-29 15:10:00|3026.5|3026|3025.5|3024.5|3027|3026.5|3021|3020.5|6027
1640790900000|2021-12-29 15:15:00|3026|3025|3027.5|3026.5|3028|3027|3019.5|3019|13559
1640791200000|2021-12-29 15:20:00|3028|3026|3028|3027.5|3029.5|3029|3027|3026|10513
1640791500000|2021-12-29 15:25:00|3028.5|3027|3025|3024|3028.5|3028|3025|3024|13713
1640791800000|2021-12-29 15:30:00|3025.5|3024.5|3028|3027.5|3028.5|3027.5|3025.5|3024.5|9729
1640792100000|2021-12-29 15:35:00|3027.5|3027|3027.5|3026.5|3028|3027.5|3025.5|3025|5655
1640792400000|2021-12-29 15:40:00|3027|3027|3029|3028.5|3029.5|3029|3026.5|3026|9796
1640792700000|2021-12-29 15:45:00|3028.5|3028|3028.5|3028|3029.5|3029|3028|3027.5|8610
1640793000000|2021-12-29 15:50:00|3029|3028.5|3028.5|3027.5|3029|3028.5|3027|3026.5|13727
1640793300000|2021-12-29 15:55:00|3028|3028|3029|3028.5|3029.5|3029|3028|3027.5|8920
1640793600000|2021-12-29 16:00:00|3028.5|3028|3031.5|3031|3031.5|3031|3028.5|3028|70186
1640793900000|2021-12-29 16:05:00|3031|3030.5|3029.5|3028.5|3032|3031.5|3028.5|3028|15953
1640794200000|2021-12-29 16:10:00|3029|3028|3029|3028.5|3029|3028.5|3027.5|3027|23117
1640794500000|2021-12-29 16:15:00|3029.5|3029|3029.5|3028.5|3030|3029.5|3028.5|3027.5|17740
1640794800000|2021-12-29 16:20:00|3030|3029|3031|3030.5|3032|3031.5|3029.5|3029|16224
1640795100000|2021-12-29 16:25:00|3031.5|3030|3024.5|3024|3031.5|3030.5|3024|3023.5|40131
1640851200000|2021-12-30 08:00:00|3020|3015|3031.5|3029.5|3031.5|3029.5|3019|3015|30202
1640851500000|2021-12-30 08:05:00|3031|3029|3034.5|3032.5|3034.5|3033.5|3027.5|3025.5|13862
1640851800000|2021-12-30 08:10:00|3034|3032|3036|3034.5|3037|3035.5|3032.5|3031.5|10776
1640852100000|2021-12-30 08:15:00|3036.5|3035|3035|3033.5|3039|3038|3035|3033.5|14876
1640852400000|2021-12-30 08:20:00|3034.5|3033|3034|3033|3034.5|3033|3029.5|3028.5|7796
1640852700000|2021-12-30 08:25:00|3033.5|3032.5|3036.5|3035.5|3039|3038|3033.5|3032.5|12528
1640853000000|2021-12-30 08:30:00|3037|3036|3034.5|3033|3038|3037|3031.5|3030.5|16722
1640853300000|2021-12-30 08:35:00|3034|3033.5|3032|3031|3034.5|3033.5|3031.5|3030.5|6033
1640853600000|2021-12-30 08:40:00|3032.5|3031.5|3038.5|3037.5|3038.5|3037.5|3032.5|3031.5|5386
1640853900000|2021-12-30 08:45:00|3037.5|3037|3037.5|3037|3039|3038|3036.5|3036|12589
1640854200000|2021-12-30 08:50:00|3038|3037.5|3039.5|3038.5|3039.5|3039|3037.5|3037|9519
1640854500000|2021-12-30 08:55:00|3039|3038|3039|3038|3040|3039.5|3038|3037.5|8805
1640854800000|2021-12-30 09:00:00|3038.5|3037.5|3040.5|3040|3041.5|3040.5|3037.5|3036|20364
1640855100000|2021-12-30 09:05:00|3040|3039.5|3039.5|3038.5|3040.5|3040|3038.5|3038|8495
1640855400000|2021-12-30 09:10:00|3039|3038|3037.5|3037|3041|3040|3037.5|3037|16449
1640855700000|2021-12-30 09:15:00|3038|3036.5|3036.5|3035.5|3040|3039|3036|3035.5|10326
1640856000000|2021-12-30 09:20:00|3036|3035|3034.5|3033.5|3037.5|3036|3034|3033.5|9312
1640856300000|2021-12-30 09:25:00|3034|3033|3037|3036|3037|3036.5|3033.5|3033|6907
1640856600000|2021-12-30 09:30:00|3036.5|3036.5|3037.5|3036.5|3038.5|3037.5|3035|3034.5|4732
1640856900000|2021-12-30 09:35:00|3038|3037|3038|3037|3039|3038|3037.5|3036.5|9078
1640857200000|2021-12-30 09:40:00|3038.5|3037.5|3036.5|3036|3038.5|3037.5|3036.5|3036|6519
1640857500000|2021-12-30 09:45:00|3036|3035.5|3034|3033|3036|3035.5|3033.5|3032.5|11090
1640857800000|2021-12-30 09:50:00|3033.5|3033.5|3034.5|3033.5|3036|3035|3033|3032.5|7356
1640858100000|2021-12-30 09:55:00|3034|3034|3035|3034.5|3036.5|3036|3034|3034|4642
1640858400000|2021-12-30 10:00:00|3035.5|3035|3034|3033|3036.5|3035.5|3034|3033|8153
1640858700000|2021-12-30 10:05:00|3033.5|3032.5|3028.5|3027.5|3033.5|3033|3028|3027.5|9948
1640859000000|2021-12-30 10:10:00|3029|3028|3028|3027.5|3030|3029|3027.5|3027|15204
1640859300000|2021-12-30 10:15:00|3027.5|3027|3030.5|3029.5|3031.5|3031|3027.5|3027|5981
1640859600000|2021-12-30 10:20:00|3030|3030|3029.5|3029|3031.5|3030.5|3029|3028.5|14475
1640859900000|2021-12-30 10:25:00|3030|3028.5|3031|3030|3031|3030.5|3028.5|3027.5|7647
1640860200000|2021-12-30 10:30:00|3030.5|3030.5|3030|3029|3031|3030.5|3028.5|3028|3948
1640860500000|2021-12-30 10:35:00|3029.5|3029.5|3029.5|3028.5|3031|3030|3029|3028|4563
1640860800000|2021-12-30 10:40:00|3030|3029|3031|3030|3031.5|3030.5|3029|3028.5|6207
1640861100000|2021-12-30 10:45:00|3030.5|3030.5|3029.5|3029|3031.5|3030.5|3029.5|3028.5|3003
1640861400000|2021-12-30 10:50:00|3029|3028.5|3027.5|3026.5|3029.5|3029|3027|3026|5913
1640861700000|2021-12-30 10:55:00|3028|3027|3028.5|3028|3030.5|3030|3028|3027|5381
1640862000000|2021-12-30 11:00:00|3029|3028.5|3026|3025|3029|3028.5|3026|3025|4571
1640862300000|2021-12-30 11:05:00|3026.5|3025.5|3027.5|3026.5|3029|3028|3026.5|3025.5|4993
1640862600000|2021-12-30 11:10:00|3027|3026|3026|3025|3027|3026.5|3024.5|3024|5938
1640862900000|2021-12-30 11:15:00|3026.5|3025.5|3026|3025.5|3026.5|3025.5|3025.5|3024.5|2483
1640863200000|2021-12-30 11:20:00|3025.5|3025|3028|3027.5|3028.5|3028|3025.5|3025|8153
1640863500000|2021-12-30 11:25:00|3028.5|3028|3026|3025|3029|3028.5|3025.5|3024.5|7083
1640863800000|2021-12-30 11:30:00|3026.5|3025.5|3030|3029|3030|3029.5|3025.5|3025|2821
1640864100000|2021-12-30 11:35:00|3029.5|3028.5|3029|3028.5|3029.5|3029|3028|3027|5392
1640864400000|2021-12-30 11:40:00|3029.5|3029|3029.5|3028.5|3029.5|3029|3027|3026|3059
1640864700000|2021-12-30 11:45:00|3029|3028|3031|3030|3031|3030.5|3028.5|3028|4349
1640865000000|2021-12-30 11:50:00|3031.5|3030.5|3030.5|3029.5|3031.5|3031|3029.5|3028.5|9863
1640865300000|2021-12-30 11:55:00|3031|3030|3030.5|3029.5|3031.5|3030.5|3029.5|3028.5|11113
1640865600000|2021-12-30 12:00:00|3030|3029|3029.5|3029|3030|3029.5|3027.5|3026.5|4907
1640865900000|2021-12-30 12:05:00|3030|3029.5|3030|3029|3030.5|3030|3029|3028.5|6486
1640866200000|2021-12-30 12:10:00|3030.5|3029.5|3030|3029|3030.5|3030|3029.5|3028.5|3799
1640866500000|2021-12-30 12:15:00|3029.5|3029.5|3030.5|3029.5|3030.5|3030|3029.5|3029|2881
1640866800000|2021-12-30 12:20:00|3030|3030|3029.5|3028.5|3030.5|3030|3028.5|3027.5|9319
1640867100000|2021-12-30 12:25:00|3029|3029|3030.5|3029.5|3031|3030|3028|3027.5|21225
1640867400000|2021-12-30 12:30:00|3030|3030|3031|3030|3031.5|3031|3030|3029.5|5764
1640867700000|2021-12-30 12:35:00|3030.5|3029.5|3030.5|3029.5|3031|3030.5|3030|3029|4633
1640868000000|2021-12-30 12:40:00|3030|3030|3029.5|3028.5|3032|3031|3029.5|3028.5|8176
1640868300000|2021-12-30 12:45:00|3029|3028|3029|3028|3029|3028.5|3028|3027.5|2817
1640868600000|2021-12-30 12:50:00|3028.5|3027.5|3029|3028.5|3029|3028.5|3028|3027.5|4570
1640868900000|2021-12-30 12:55:00|3028.5|3028|3030|3029.5|3030|3029.5|3028|3027.5|5751
1640869200000|2021-12-30 13:00:00|3030.5|3030|3029.5|3028.5|3030.5|3030|3029|3028.5|2418
1640869500000|2021-12-30 13:05:00|3029|3028|3029.5|3028.5|3031|3030|3028.5|3028|6859
1640869800000|2021-12-30 13:10:00|3029|3028|3028.5|3027.5|3029|3028.5|3028|3027.5|4607
1640870100000|2021-12-30 13:15:00|3028|3028|3030|3029|3030|3029|3028|3027.5|5673
1640870400000|2021-12-30 13:20:00|3029.5|3029.5|3030.5|3029.5|3030.5|3030|3029.5|3029|2546
1640870700000|2021-12-30 13:25:00|3030|3029|3030|3029|3030.5|3029.5|3029.5|3029|5787
1640871000000|2021-12-30 13:30:00|3030.5|3029.5|3030.5|3029.5|3031|3030.5|3029.5|3028.5|7790
1640871300000|2021-12-30 13:35:00|3031|3030|3030.5|3029.5|3031.5|3030.5|3030|3029.5|4220
1640871600000|2021-12-30 13:40:00|3030|3029|3030|3029|3030.5|3029.5|3029.5|3029|2317
1640871900000|2021-12-30 13:45:00|3029.5|3028.5|3029.5|3029|3030|3029|3029|3028.5|4139
1640872200000|2021-12-30 13:50:00|3030|3029.5|3029.5|3028.5|3030|3029.5|3029|3028|3936
1640872500000|2021-12-30 13:55:00|3029|3029|3031.5|3031|3032|3031.5|3029|3029|8706
1640872800000|2021-12-30 14:00:00|3031|3030.5|3031.5|3030.5|3031.5|3031|3030|3029.5|3765
1640873100000|2021-12-30 14:05:00|3031|3030|3030.5|3030|3031|3030.5|3030|3029.5|3234
1640873400000|2021-12-30 14:10:00|3030|3029.5|3030.5|3030|3030.5|3030|3030|3029|1343
1640873700000|2021-12-30 14:15:00|3030|3029.5|3030.5|3030|3030.5|3030|3030|3029.5|3069
1640874000000|2021-12-30 14:20:00|3030|3029.5|3030|3029|3031|3030.5|3030|3029|5193
1640874300000|2021-12-30 14:25:00|3029.5|3028.5|3027.5|3027|3029.5|3029|3027|3026.5|6313
1640874600000|2021-12-30 14:30:00|3028|3027.5|3030.5|3029.5|3031|3030|3025.5|3025|23466
1640874900000|2021-12-30 14:35:00|3031|3030|3030|3029.5|3031|3030.5|3028.5|3028|25085
1640875200000|2021-12-30 14:40:00|3029.5|3029|3026|3025|3031|3030|3025.5|3025|10742
1640875500000|2021-12-30 14:45:00|3025.5|3024.5|3028.5|3028|3029|3028|3025|3024|6050
1640875800000|2021-12-30 14:50:00|3029|3028.5|3029|3028.5|3030|3029.5|3028|3027.5|8584
1640876100000|2021-12-30 14:55:00|3028.5|3028|3027|3026.5|3029.5|3029|3027|3026.5|5234
1640876400000|2021-12-30 15:00:00|3027.5|3027|3027|3026.5|3029|3028.5|3027|3026.5|5542
1640876700000|2021-12-30 15:05:00|3026.5|3026|3028.5|3027.5|3028.5|3028|3026|3025|7815
1640877000000|2021-12-30 15:10:00|3028|3028|3027.5|3026.5|3029|3028|3026.5|3025.5|6233
1640877300000|2021-12-30 15:15:00|3027|3026|3029|3028.5|3029|3028.5|3026.5|3026|5152
1640877600000|2021-12-30 15:20:00|3028.5|3028|3028.5|3027.5|3030.5|3030|3028|3027.5|6913
1640877900000|2021-12-30 15:25:00|3028|3028|3026|3025.5|3028.5|3028|3026|3025.5|4518
1640878200000|2021-12-30 15:30:00|3026.5|3025|3028|3027|3028|3027.5|3025.5|3025|6263
1640878500000|2021-12-30 15:35:00|3027.5|3027.5|3027.5|3026.5|3028|3027.5|3027|3026|9398
1640878800000|2021-12-30 15:40:00|3028|3027|3028.5|3027.5|3028.5|3028|3026.5|3026|7396
1640879100000|2021-12-30 15:45:00|3028|3028|3030|3029.5|3030|3029.5|3028|3027.5|4235
1640879400000|2021-12-30 15:50:00|3029.5|3029|3029.5|3029|3030|3029|3028.5|3028|8074
1640879700000|2021-12-30 15:55:00|3029|3028.5|3029.5|3029|3031|3030|3029|3028|30768
1640880000000|2021-12-30 16:00:00|3029|3028.5|3030|3029.5|3030.5|3030|3028.5|3028|8893
1640880300000|2021-12-30 16:05:00|3030.5|3030|3029.5|3028.5|3030.5|3030|3028.5|3028|16540
1640880600000|2021-12-30 16:10:00|3030|3029|3030|3029.5|3030.5|3030|3029.5|3029|6275
1640880900000|2021-12-30 16:15:00|3029.5|3029|3028.5|3028|3030|3029.5|3028|3027.5|14623
1640881200000|2021-12-30 16:20:00|3029|3028.5|3028.5|3028|3029.5|3029|3028|3027.5|12275
1640881500000|2021-12-30 16:25:00|3029|3028.5|3028.5|3027.5|3033|3032.5|3028.5|3027.5|38742
1640937600000|2021-12-31 08:00:00|3018|3006|3016.5|3014|3018|3014|3011.5|3006|10662
1640937900000|2021-12-31 08:05:00|3016|3013.5|3020.5|3019|3022.5|3021.5|3014.5|3012.5|16038
1640938200000|2021-12-31 08:10:00|3020|3018.5|3025|3024|3025|3024.5|3019.5|3018|2337
1640938500000|2021-12-31 08:15:00|3024.5|3024.5|3027.5|3026|3029.5|3028.5|3024.5|3024.5|4151
1640938800000|2021-12-31 08:20:00|3028|3026.5|3023.5|3022.5|3029|3028|3022.5|3021.5|11422
1640939100000|2021-12-31 08:25:00|3023|3022|3023|3022|3023|3022|3021|3020|4155
1640939400000|2021-12-31 08:30:00|3022.5|3021.5|3021|3020|3023|3022.5|3020|3019|5072
1640939700000|2021-12-31 08:35:00|3020.5|3019.5|3020|3019|3021|3020.5|3019.5|3019|2632
1640940000000|2021-12-31 08:40:00|3019.5|3018.5|3018.5|3017.5|3019.5|3018.5|3018|3017.5|252
1640940300000|2021-12-31 08:45:00|3019|3018|3018|3017|3019.5|3018.5|3017|3016.5|6454
1640940600000|2021-12-31 08:50:00|3018.5|3017.5|3017.5|3017|3019|3018|3017.5|3016.5|6832
1640940900000|2021-12-31 08:55:00|3018|3017.5|3015.5|3014.5|3018|3017.5|3015|3014.5|7076
1640941200000|2021-12-31 09:00:00|3015|3015|3016|3015|3016.5|3016|3015|3015|2716
1640941500000|2021-12-31 09:05:00|3015.5|3015.5|3015.5|3014.5|3016|3015.5|3014.5|3014|5761
1640941800000|2021-12-31 09:10:00|3015|3015|3015|3014.5|3016|3015|3015|3014.5|4709
1640942100000|2021-12-31 09:15:00|3015.5|3015|3013.5|3013|3015.5|3015|3013|3012.5|5554
1640942400000|2021-12-31 09:20:00|3014|3012.5|3014.5|3014|3015|3014|3014|3012.5|3073
1640942700000|2021-12-31 09:25:00|3015||3014.5||3015||3014.5||1085
1640943000000|2021-12-31 09:30:00|3015|3014.5|3019|3018.5|3019.5|3018.5|3014.5|3014.5|16977
1640943300000|2021-12-31 09:35:00|3018.5|3018|3019|3018.5|3019.5|3018.5|3016.5|3015.5|4845
1640943600000|2021-12-31 09:40:00|3019.5|3019|3018.5|3017.5|3020|3019|3017.5|3016.5|6215
1640943900000|2021-12-31 09:45:00|3019|3018|3019|3018|3020.5|3020|3017.5|3017|8569
1640944200000|2021-12-31 09:50:00|3018.5|3018.5|3019.5|3018.5|3021|3020.5|3018.5|3018.5|2474
1640944500000|2021-12-31 09:55:00|3019|3018|3018.5|3018|3019|3018|3018.5|3017.5|1879
1640944800000|2021-12-31 10:00:00|3018|3017.5|3018.5|3018|3018.5|3018|3017|3016|4695
1640945100000|2021-12-31 10:05:00|3019|3018.5|3017.5|3016.5|3019|3018.5|3017|3016.5|8084
1640945400000|2021-12-31 10:10:00|3017|3017|3017.5|3016.5|3018|3017|3017|3016.5|1492
1640945700000|2021-12-31 10:15:00|3017|3016|3016.5|3016|3017.5|3016.5|3016.5|3016|1976
1640946000000|2021-12-31 10:20:00|3016|3015.5|3016.5|3016|3016.5|3016|3015|3014|5209
1640946300000|2021-12-31 10:25:00|3017|3016.5|3021.5|3020.5|3021.5|3021|3017|3016.5|7379
1640946600000|2021-12-31 10:30:00|3022|3021|3019|3018.5|3022|3021|3019|3018.5|4542
1640946900000|2021-12-31 10:35:00|3019.5|3019|3020.5|3020|3020.5|3020|3019.5|3019|1994
1640947200000|2021-12-31 10:40:00|3021|3020.5|3022|3021.5|3023|3022|3020|3019.5|7468
1640947500000|2021-12-31 10:45:00|3022.5|3022|3022.5|3021.5|3024|3023.5|3021.5|3021|9630
1640947800000|2021-12-31 10:50:00|3022|3021|3023|3022.5|3023|3022.5|3021.5|3020.5|4231
1640948100000|2021-12-31 10:55:00|3022.5|3022|3023|3022.5|3024|3023|3022.5|3021.5|5590
1640948400000|2021-12-31 11:00:00|3022.5|3022|3027|3026.5|3027|3026.5|3022.5|3021.5|8034
1640948700000|2021-12-31 11:05:00|3027.5|3026|3024|3023.5|3028|3027|3023.5|3023|12020
1640949000000|2021-12-31 11:10:00|3023.5|3023|3026|3025|3026|3025.5|3023.5|3023|2527
1640949300000|2021-12-31 11:15:00|3026.5|3025.5|3025|3024|3026.5|3026|3025|3024|3863
1640949600000|2021-12-31 11:20:00|3024.5|3024.5|3024|3023.5|3024.5|3024.5|3024|3023|946
1640949900000|2021-12-31 11:25:00|3023.5|3023|3026.5|3025.5|3026.5|3026|3023|3022.5|2906
1640950200000|2021-12-31 11:30:00|3026.5|3025|3025.5|3024|3027.5|3026.5|3025.5|3024|1153
1640950500000|2021-12-31 11:35:00|3026|3024.5|3026.5|3025.5|3027|3026|3025|3024|429
1640950800000|2021-12-31 11:40:00|3026|3025|3025|3024|3027|3026|3024.5|3023.5|203
1640951100000|2021-12-31 11:45:00|3024|3023.5|3019.5|3018.5|3025|3024|3019.5|3018.5|1606
1640951400000|2021-12-31 11:50:00|3020|3019|3021.5|3020.5|3021.5|3020.5|3019.5|3018.5|413
1640951700000|2021-12-31 11:55:00|3018|3017|3016|3015.5|3018|3017.5|3015.5|3015|3078
1640952000000|2021-12-31 12:00:00|3016.5|3016|3016|3015.5|3017|3016.5|3016|3015|2358
1640952300000|2021-12-31 12:05:00|3016.5|3015|3017|3016.5|3017|3016.5|3014|3013.5|4662
1640952600000|2021-12-31 12:10:00|3016.5|3016|3016|3015.5|3017.5|3016.5|3013.5|3013|11088
1640952900000|2021-12-31 12:15:00|3016.5|3016|3013|3012.5|3016.5|3016|3013|3012.5|894
1640953200000|2021-12-31 12:20:00|3012.5|3012|3016|3015.5|3016|3015.5|3012.5|3012|3616
1640953500000|2021-12-31 12:25:00|3016.5|3015|3016.5|3016|3019|3018.5|3016|3015|6120
1640953800000|2021-12-31 12:30:00|3016|3015.5|3015.5|3015|3016|3016|3015|3014.5|3283
1640954100000|2021-12-31 12:35:00|3015|3014.5|3014.5|3013.5|3015.5|3015|3013.5|3013|6677
1640954400000|2021-12-31 12:40:00|3014|3014|3018|3017|3018|3017.5|3014|3013.5|5294
1640954700000|2021-12-31 12:45:00|3017.5|3017.5|3017|3016.5|3018.5|3017.5|3015.5|3015|10585
1640955000000|2021-12-31 12:50:00|3017.5|3017|3020|3019|3020.5|3020|3017.5|3017|6929
1641196800000|2022-01-03 08:00:00|3031|3028|3043|3040.5|3044.5|3042.5|3031|3028|47610
1641197100000|2022-01-03 08:05:00|3043.5|3041|3047|3045|3052|3050|3043|3040.5|33095
1641197400000|2022-01-03 08:10:00|3047.5|3045.5|3063.5|3062.5|3065|3063.5|3046.5|3045.5|29611
1641197700000|2022-01-03 08:15:00|3064|3063|3064.5|3063.5|3066|3065|3060|3059.5|21316
1641198000000|2022-01-03 08:20:00|3064|3063|3059.5|3058|3066|3065|3058.5|3057.5|21577
1641198300000|2022-01-03 08:25:00|3059|3058.5|3061.5|3060|3063.5|3062.5|3057.5|3056.5|12987
1641198600000|2022-01-03 08:30:00|3061|3060.5|3059|3058|3061|3060.5|3056|3055.5|10946
1641198900000|2022-01-03 08:35:00|3059.5|3058.5|3067|3066|3069|3068.5|3059|3058|53391
1641199200000|2022-01-03 08:40:00|3067.5|3066.5|3068|3067|3071|3070.5|3065.5|3064.5|18561
1641199500000|2022-01-03 08:45:00|3068.5|3067.5|3073.5|3073|3074|3073.5|3067|3066.5|38568
1641199800000|2022-01-03 08:50:00|3074|3073.5|3074|3073|3078|3077|3069.5|3068.5|83314
1641200100000|2022-01-03 08:55:00|3073.5|3072.5|3072|3071|3074|3073|3069.5|3069|9015
1641200400000|2022-01-03 09:00:00|3072.5|3071.5|3074|3073.5|3076|3075.5|3072.5|3071.5|25743
1641200700000|2022-01-03 09:05:00|3073.5|3073|3071|3070.5|3074.5|3074|3069|3068|23654
1641201000000|2022-01-03 09:10:00|3071.5|3070|3072.5|3071.5|3074.5|3073.5|3069.5|3068.5|43588
1641201300000|2022-01-03 09:15:00|3072|3072|3065|3064|3072.5|3072|3063.5|3062|10747
1641201600000|2022-01-03 09:20:00|3065.5|3064.5|3061.5|3060.5|3069|3068.5|3061.5|3060.5|11123
1641201900000|2022-01-03 09:25:00|3062|3061|3065.5|3064.5|3066|3065.5|3060.5|3060|14558
1641202200000|2022-01-03 09:30:00|3066|3065|3065|3064.5|3067|3066|3062|3061.5|7905
1641202500000|2022-01-03 09:35:00|3064.5|3064|3064.5|3063.5|3065.5|3064.5|3063|3062|6536
1641202800000|2022-01-03 09:40:00|3064|3064|3061|3060|3065.5|3064.5|3060|3059|14912
1641203100000|2022-01-03 09:45:00|3061.5|3060.5|3063|3061.5|3063.5|3062.5|3059.5|3058.5|7491
1641203400000|2022-01-03 09:50:00|3062.5|3062|3056|3055|3063|3062.5|3056|3055|13112
1641203700000|2022-01-03 09:55:00|3055.5|3055.5|3053|3052.5|3056.5|3056|3053|3052|7716
1641204000000|2022-01-03 10:00:00|3052.5|3052|3053|3052.5|3053.5|3053|3050.5|3050|11340
1641204300000|2022-01-03 10:05:00|3053.5|3052|3055.5|3055|3055.5|3055|3051|3050.5|7812
1641204600000|2022-01-03 10:10:00|3055|3054.5|3055.5|3054.5|3058|3057.5|3054|3053.5|16617
1641204900000|2022-01-03 10:15:00|3055|3054|3060|3058.5|3060|3059|3055|3054|12115
1641205200000|2022-01-03 10:20:00|3059.5|3059|3057.5|3057|3061|3060.5|3057|3056.5|8247
1641205500000|2022-01-03 10:25:00|3058|3057.5|3059|3058.5|3060|3059|3058|3057.5|6031
1641205800000|2022-01-03 10:30:00|3059.5|3059|3056.5|3056|3060|3059.5|3056.5|3055.5|16175
1641206100000|2022-01-03 10:35:00|3056|3055.5|3057|3056|3058|3057.5|3056|3055|4198
1641206400000|2022-01-03 10:40:00|3056.5|3055.5|3064.5|3063.5|3065|3064.5|3056|3055.5|19209
1641206700000|2022-01-03 10:45:00|3064|3064|3061|3060|3064.5|3064|3060|3059.5|6716
1641207000000|2022-01-03 10:50:00|3061.5|3059.5|3062|3061|3063.5|3062.5|3059|3058.5|6369
1641207300000|2022-01-03 10:55:00|3061.5|3061.5|3059|3058.5|3061.5|3061.5|3058.5|3058|4181
1641207600000|2022-01-03 11:00:00|3059.5|3059|3061|3060|3061.5|3060.5|3059|3058|8828
1641207900000|2022-01-03 11:05:00|3060.5|3060.5|3059.5|3058.5|3061.5|3061|3059.5|3058.5|11705
1641208200000|2022-01-03 11:10:00|3059|3058|3057.5|3056.5|3061|3060|3057|3056.5|8817
1641208500000|2022-01-03 11:15:00|3058|3057|3058.5|3057.5|3059|3058|3057|3056|8087
1641208800000|2022-01-03 11:20:00|3059|3058|3059|3058|3060|3059|3057|3056.5|6216
1641209100000|2022-01-03 11:25:00|3058.5|3057.5|3057.5|3057|3058.5|3058|3056|3055.5|14571
1641209400000|2022-01-03 11:30:00|3057|3056.5|3058|3057|3059|3058.5|3056.5|3056|8889
1641209700000|2022-01-03 11:35:00|3057.5|3056.5|3056|3055|3057.5|3057|3055|3054|4240
1641210000000|2022-01-03 11:40:00|3055.5|3054.5|3054|3053.5|3056|3054.5|3053.5|3053|4494
1641210300000|2022-01-03 11:45:00|3054.5|3054|3054.5|3054|3055|3054.5|3054|3053|10689
1641210600000|2022-01-03 11:50:00|3054|3053.5|3051.5|3051|3054.5|3053.5|3051.5|3051|4481
1641210900000|2022-01-03 11:55:00|3051|3050.5|3054|3053|3054|3053.5|3050.5|3050|5095
1641211200000|2022-01-03 12:00:00|3053.5|3052.5|3051|3050.5|3054|3053|3050.5|3050|6346
1641211500000|2022-01-03 12:05:00|3050.5|3050|3051|3050.5|3051.5|3051|3050|3049.5|9216
1641211800000|2022-01-03 12:10:00|3051.5|3051|3052|3051.5|3053.5|3052.5|3051.5|3050.5|4707
1641212100000|2022-01-03 12:15:00|3052.5|3051|3051.5|3051|3056.5|3054|3051|3050|32201
1641212400000|2022-01-03 12:20:00|3052|3051.5|3049.5|3049|3055|3054|3049.5|3049|24311
1641212700000|2022-01-03 12:25:00|3050|3049.5|3048|3047.5|3050.5|3050|3047.5|3047|9487
1641213000000|2022-01-03 12:30:00|3047.5|3047|3045.5|3045|3047.5|3047|3045.5|3045|11041
1641213300000|2022-01-03 12:35:00|3046|3045.5|3045|3044|3046|3045.5|3044|3043.5|3845
1641213600000|2022-01-03 12:40:00|3044.5|3043.5|3044.5|3043.5|3046|3045|3043.5|3042.5|15669
1641213900000|2022-01-03 12:45:00|3045|3044|3046|3045.5|3046|3045.5|3044.5|3044|13364
1641214200000|2022-01-03 12:50:00|3045.5|3045|3047|3046|3047.5|3047|3045.5|3045|10224
1641214500000|2022-01-03 12:55:00|3047.5|3046.5|3045.5|3044.5|3047.5|3047|3045.5|3044.5|4431
1641214800000|2022-01-03 13:00:00|3045|3045|3043|3042|3046|3045|3041.5|3041|17360
1641215100000|2022-01-03 13:05:00|3043.5|3042.5|3044.5|3043.5|3045.5|3044.5|3043.5|3042.5|8258
1641215400000|2022-01-03 13:10:00|3044|3044|3041.5|3040.5|3044|3044|3041|3040.5|7885
1641215700000|2022-01-03 13:15:00|3042|3041|3041|3040.5|3042.5|3041.5|3040.5|3040|4397
1641216000000|2022-01-03 13:20:00|3041.5|3040|3043|3042|3043.5|3042.5|3040.5|3040|3673
1641216300000|2022-01-03 13:25:00|3042.5|3041.5|3046.5|3046|3046.5|3046|3041.5|3041|8845
1641216600000|2022-01-03 13:30:00|3047|3046.5|3052.5|3051.5|3052.5|3051.5|3046.5|3046|12645
1641216900000|2022-01-03 13:35:00|3052|3051|3053|3052.5|3053|3052.5|3050.5|3050|4335
1641217200000|2022-01-03 13:40:00|3052.5|3052|3052|3051|3054|3053.5|3051.5|3050.5|9253
1641217500000|2022-01-03 13:45:00|3052.5|3051.5|3054.5|3054|3054.5|3054|3051.5|3051|4604
1641217800000|2022-01-03 13:50:00|3054|3053.5|3055.5|3055|3057|3056|3053.5|3053|14136
1641218100000|2022-01-03 13:55:00|3056|3055.5|3053.5|3052.5|3056.5|3055.5|3052.5|3051.5|9337
1641218400000|2022-01-03 14:00:00|3053|3052|3053|3052|3054|3053.5|3050.5|3050|7131
1641218700000|2022-01-03 14:05:00|3052.5|3052.5|3054.5|3053.5|3055|3054.5|3052|3051.5|5190
1641219000000|2022-01-03 14:10:00|3055|3054|3056.5|3055.5|3057|3056.5|3054|3053.5|4796
1641219300000|2022-01-03 14:15:00|3056|3056|3055.5|3054.5|3057.5|3056.5|3055|3054|9356
1641219600000|2022-01-03 14:20:00|3055|3054|3053.5|3052.5|3055.5|3055|3052.5|3052|5631
1641219900000|2022-01-03 14:25:00|3052.5|3052|3052.5|3051.5|3053|3052|3051|3050.5|7021
1641220200000|2022-01-03 14:30:00|3053|3052|3056|3055|3057|3056|3051.5|3050.5|11333
1641220500000|2022-01-03 14:35:00|3056.5|3055.5|3061|3060|3063|3062|3056|3055|22424
1641220800000|2022-01-03 14:40:00|3061.5|3060.5|3063.5|3063|3065|3064.5|3060|3059|8268
1641221100000|2022-01-03 14:45:00|3064|3063.5|3054.5|3053.5|3066|3065|3054|3053|19638
1641221400000|2022-01-03 14:50:00|3055|3054|3056.5|3055.5|3062|3061|3052.5|3051.5|31228
1641221700000|2022-01-03 14:55:00|3056|3056|3054.5|3054|3059|3058|3054.5|3053.5|17326
1641222000000|2022-01-03 15:00:00|3055|3054.5|3056|3055|3059|3058|3053|3052|25130
1641222300000|2022-01-03 15:05:00|3056.5|3055.5|3054.5|3053.5|3058|3057|3053|3052|10661
1641222600000|2022-01-03 15:10:00|3055|3054|3057.5|3057|3058|3057.5|3054.5|3054|10086
1641222900000|2022-01-03 15:15:00|3057|3056.5|3054|3053|3058|3057|3054|3053|13252
1641223200000|2022-01-03 15:20:00|3053.5|3052.5|3050.5|3049.5|3055.5|3054.5|3050|3049.5|24490
1641223500000|2022-01-03 15:25:00|3050|3050|3051.5|3051|3054|3053|3050|3049.5|27316
1641223800000|2022-01-03 15:30:00|3051|3050.5|3048|3047.5|3051.5|3051|3045|3044.5|30163
1641224100000|2022-01-03 15:35:00|3047.5|3047|3049|3048.5|3050.5|3050|3047|3046.5|19483
1641224400000|2022-01-03 15:40:00|3049.5|3049|3050|3049.5|3052|3051|3049|3048|24108
1641224700000|2022-01-03 15:45:00|3050.5|3050|3053.5|3053|3054|3053.5|3049|3048.5|23229
1641225000000|2022-01-03 15:50:00|3054|3053.5|3056|3055|3056|3055.5|3052.5|3051.5|33031
1641225300000|2022-01-03 15:55:00|3055.5|3055.5|3056|3055.5|3057|3056.5|3054.5|3053.5|11720
1641225600000|2022-01-03 16:00:00|3056.5|3056|3054.5|3054|3056.5|3056|3053.5|3053|13577
1641225900000|2022-01-03 16:05:00|3054|3053.5|3052.5|3051.5|3055|3054.5|3051|3050.5|27855
1641226200000|2022-01-03 16:10:00|3053|3052|3054.5|3054|3055|3054|3051.5|3051|35528
1641226500000|2022-01-03 16:15:00|3054|3053.5|3054.5|3054|3055.5|3054.5|3053.5|3053|17032
1641226800000|2022-01-03 16:20:00|3055|3054.5|3056.5|3055.5|3057|3056.5|3054.5|3054|32850
1641227100000|2022-01-03 16:25:00|3056|3055|3055.5|3054.5|3057|3056|3054|3053|39109
1641283200000|2022-01-04 08:00:00|3085|3078.5|3098.5|3097|3100|3099.5|3084.5|3078.5|160704
1641283500000|2022-01-04 08:05:00|3098|3096.5|3114|3112.5|3114|3113|3095.5|3092.5|122834
1641283800000|2022-01-04 08:10:00|3113.5|3112|3114.5|3112.5|3118|3117|3108|3107.5|80270
1641284100000|2022-01-04 08:15:00|3115|3113|3136|3135|3138|3136.5|3115|3113|124929
1641284400000|2022-01-04 08:20:00|3135.5|3134.5|3144.5|3143.5|3145|3144|3135|3134|55555
1641284700000|2022-01-04 08:25:00|3145|3144|3145.5|3145|3148|3147|3142.5|3142|23045
1641285000000|2022-01-04 08:30:00|3145|3144.5|3150|3149.5|3155.5|3154.5|3145|3144|109743
1641285300000|2022-01-04 08:35:00|3150.5|3150|3166.5|3165.5|3167|3166.5|3150.5|3149.5|73823
1641285600000|2022-01-04 08:40:00|3166|3165|3153|3152|3168|3167.5|3152.5|3150.5|61746
1641285900000|2022-01-04 08:45:00|3153.5|3151.5|3164|3163|3165|3164.5|3151.5|3151|88175
1641286200000|2022-01-04 08:50:00|3164.5|3163.5|3161|3160|3166|3165.5|3156.5|3156|49422
1641286500000|2022-01-04 08:55:00|3161.5|3160.5|3170.5|3169.5|3173.5|3173|3161.5|3160.5|60732
1641286800000|2022-01-04 09:00:00|3170|3169|3168|3167.5|3170.5|3170|3164|3163.5|40252
1641287100000|2022-01-04 09:05:00|3168.5|3168|3166.5|3165.5|3169.5|3169|3164|3162.5|27040
1641287400000|2022-01-04 09:10:00|3167|3166|3163.5|3162|3168|3167|3161.5|3161|26685
1641287700000|2022-01-04 09:15:00|3163|3161.5|3176|3175|3176|3175.5|3161.5|3161|66303
1641288000000|2022-01-04 09:20:00|3175.5|3174.5|3168|3167|3176|3175.5|3165|3163.5|49568
1641288300000|2022-01-04 09:25:00|3168.5|3167.5|3155.5|3154.5|3169.5|3169|3155|3154|29938
1641288600000|2022-01-04 09:30:00|3154.5|3153.5|3155.5|3154.5|3162|3161|3154|3153|22407
1641288900000|2022-01-04 09:35:00|3156|3155|3146.5|3145.5|3156|3155|3145|3144|37151
1641289200000|2022-01-04 09:40:00|3146|3145|3147.5|3146.5|3149|3148|3140.5|3140|21347
1641289500000|2022-01-04 09:45:00|3147|3147|3134.5|3133.5|3147.5|3147|3132|3131.5|21378
1641289800000|2022-01-04 09:50:00|3134|3133|3134.5|3133|3138.5|3138|3133.5|3132.5|19082
1641290100000|2022-01-04 09:55:00|3135|3133.5|3129.5|3128|3136|3135|3129.5|3128|44313
1641290400000|2022-01-04 10:00:00|3130|3128.5|3138.5|3137.5|3141.5|3140.5|3129|3128.5|30320
1641290700000|2022-01-04 10:05:00|3139|3138|3139.5|3139|3141.5|3140.5|3135.5|3134.5|17232
1641291000000|2022-01-04 10:10:00|3140|3139.5|3140.5|3139|3145|3144|3137.5|3136.5|67172
1641291300000|2022-01-04 10:15:00|3141|3139.5|3146|3145|3146|3145|3140.5|3139.5|10953
1641291600000|2022-01-04 10:20:00|3146.5|3145.5|3146.5|3146|3149|3148.5|3141.5|3141|30222
1641291900000|2022-01-04 10:25:00|3147|3146.5|3150.5|3149.5|3151|3150|3144.5|3144|29884
1641292200000|2022-01-04 10:30:00|3150|3150|3150.5|3150|3155|3154|3150|3149|28612
1641292500000|2022-01-04 10:35:00|3151|3149.5|3156.5|3155.5|3157|3156|3148.5|3148|16697
1641292800000|2022-01-04 10:40:00|3157|3156|3153.5|3153|3158.5|3157.5|3152|3151|35482
1641293100000|2022-01-04 10:45:00|3154|3153.5|3157|3156|3158.5|3158|3152.5|3152|10798
1641293400000|2022-01-04 10:50:00|3157.5|3156.5|3156.5|3156|3159|3158|3155.5|3154.5|10192
1641293700000|2022-01-04 10:55:00|3157|3156.5|3158|3157.5|3160|3159|3156|3155|9219
1641294000000|2022-01-04 11:00:00|3157.5|3157|3159.5|3158.5|3163|3162|3155|3154|27412
1641294300000|2022-01-04 11:05:00|3160|3159|3156.5|3155.5|3161.5|3160.5|3154.5|3154|16158
1641294600000|2022-01-04 11:10:00|3156|3155|3163.5|3162.5|3163.5|3163|3155.5|3155|15456
1641294900000|2022-01-04 11:15:00|3164|3163|3163.5|3162.5|3164|3163.5|3161|3160.5|13023
1641295200000|2022-01-04 11:20:00|3163|3162|3163|3162|3164|3163|3157|3156.5|35902
1641295500000|2022-01-04 11:25:00|3162.5|3162.5|3161|3160|3163|3162.5|3160.5|3159|14064
1641295800000|2022-01-04 11:30:00|3161.5|3160.5|3159.5|3158.5|3165.5|3165|3159.5|3158.5|20987
1641296100000|2022-01-04 11:35:00|3159|3159|3166.5|3166|3167|3166.5|3157.5|3156.5|18159
1641296400000|2022-01-04 11:40:00|3166|3165.5|3165.5|3165|3167|3166.5|3164.5|3163.5|13715
1641296700000|2022-01-04 11:45:00|3166|3164.5|3167.5|3167|3169|3168|3166|3164.5|21913
1641297000000|2022-01-04 11:50:00|3167|3166.5|3171|3170|3172|3171|3166.5|3165.5|33297
1641297300000|2022-01-04 11:55:00|3171.5|3170.5|3168|3166.5|3172|3171|3165.5|3164.5|12614
1641297600000|2022-01-04 12:00:00|3168.5|3167|3166|3165|3170|3169|3165|3164.5|26087
1641297900000|2022-01-04 12:05:00|3166.5|3165.5|3173|3172|3174.5|3173.5|3165.5|3165|58797
1641298200000|2022-01-04 12:10:00|3173.5|3172.5|3178.5|3177.5|3179|3178|3172.5|3172|45141
1641298500000|2022-01-04 12:15:00|3179|3178|3186.5|3186|3187|3186.5|3177.5|3177|29197
1641298800000|2022-01-04 12:20:00|3187|3186.5|3185|3184|3189|3188.5|3184.5|3183.5|17279
1641299100000|2022-01-04 12:25:00|3185.5|3184.5|3182|3181|3186.5|3186|3181|3180|24702
1641299400000|2022-01-04 12:30:00|3181.5|3180.5|3180|3179|3182|3181.5|3177|3176.5|35671
1641299700000|2022-01-04 12:35:00|3179.5|3178.5|3172|3171|3179.5|3178.5|3170|3169.5|29759
1641300000000|2022-01-04 12:40:00|3172.5|3172|3172|3171|3175|3174|3170|3169.5|57350
1641300300000|2022-01-04 12:45:00|3171.5|3170.5|3177.5|3177|3179.5|3178.5|3171|3170|25401
1641300600000|2022-01-04 12:50:00|3177|3176.5|3181.5|3181|3182|3181.5|3176.5|3176|8559
1641300900000|2022-01-04 12:55:00|3182|3181.5|3181.5|3181|3182|3181.5|3179.5|3178.5|35908
1641301200000|2022-01-04 13:00:00|3182|3181.5|3184|3183|3186|3185.5|3180.5|3180|19528
1641301500000|2022-01-04 13:05:00|3184.5|3183.5|3184|3183|3187|3186|3183|3182|15157
1641301800000|2022-01-04 13:10:00|3183.5|3182.5|3185|3184|3186|3185.5|3182.5|3182|8784
1641302100000|2022-01-04 13:15:00|3184.5|3184.5|3184.5|3184|3185.5|3185|3182.5|3181.5|12407
1641302400000|2022-01-04 13:20:00|3185|3184.5|3188|3187|3189|3188|3185|3184.5|31286
1641302700000|2022-01-04 13:25:00|3187.5|3187.5|3187.5|3187|3188|3187.5|3186.5|3185.5|12348
1641303000000|2022-01-04 13:30:00|3187|3186.5|3184|3183.5|3187.5|3186.5|3177|3176|70684
1641303300000|2022-01-04 13:35:00|3184.5|3184|3179|3178|3185|3184|3177.5|3176.5|15462
1641303600000|2022-01-04 13:40:00|3179.5|3178.5|3179.5|3179|3180|3179.5|3174.5|3174|29919
1641303900000|2022-01-04 13:45:00|3180|3179.5|3183.5|3182.5|3185|3184|3179.5|3179|17866
1641304200000|2022-01-04 13:50:00|3184|3183|3185|3184.5|3186|3185.5|3182|3181.5|14215
1641304500000|2022-01-04 13:55:00|3185.5|3184|3184|3183.5|3186.5|3186|3183|3182.5|11926
1641304800000|2022-01-04 14:00:00|3184.5|3184|3188.5|3188|3189|3188|3183|3182.5|29770
1641305100000|2022-01-04 14:05:00|3189|3188.5|3193.5|3192.5|3195|3194|3188.5|3188|39139
1641305400000|2022-01-04 14:10:00|3192|3191.5|3193|3192.5|3194|3193|3191|3190|25184
1641305700000|2022-01-04 14:15:00|3192.5|3192|3195|3194|3196|3195.5|3191.5|3190.5|24673
1641306000000|2022-01-04 14:20:00|3194.5|3194.5|3197|3196.5|3198|3197.5|3192.5|3192|25394
1641306300000|2022-01-04 14:25:00|3197.5|3197|3208|3207|3209.5|3208.5|3197|3197|142244
1641306600000|2022-01-04 14:30:00|3207.5|3206.5|3205.5|3204.5|3215|3214.5|3205.5|3204.5|64707
1641306900000|2022-01-04 14:35:00|3206|3205|3210|3209.5|3210.5|3209.5|3201.5|3200.5|34867
1641307200000|2022-01-04 14:40:00|3210.5|3209|3203.5|3203|3213|3212|3203|3202|49902
1641307500000|2022-01-04 14:45:00|3204|3203.5|3210|3209.5|3212|3211|3201|3200.5|52247
1641307800000|2022-01-04 14:50:00|3210.5|3210|3202|3201.5|3211.5|3210.5|3201|3200.5|55684
1641308100000|2022-01-04 14:55:00|3202.5|3202|3196.5|3195.5|3203|3202|3193|3192|68012
1641308400000|2022-01-04 15:00:00|3197|3196|3191.5|3190.5|3198|3196.5|3188|3187|92570
1641308700000|2022-01-04 15:05:00|3191|3191|3204|3203|3207|3206|3190.5|3190|90385
1641309000000|2022-01-04 15:10:00|3203.5|3202.5|3203.5|3202.5|3205.5|3205|3202|3201|13822
1641309300000|2022-01-04 15:15:00|3204|3203|3205.5|3204.5|3205.5|3205|3197|3196.5|38950
1641309600000|2022-01-04 15:20:00|3206|3205|3204.5|3203.5|3207|3206|3200|3199|34056
1641309900000|2022-01-04 15:25:00|3205|3204|3202.5|3201.5|3206|3205.5|3199.5|3198.5|71319
1641310200000|2022-01-04 15:30:00|3203|3202|3207|3206.5|3208|3207|3201.5|3201|46577
1641310500000|2022-01-04 15:35:00|3206.5|3206|3212|3211.5|3212|3211.5|3204|3203.5|66176
1641310800000|2022-01-04 15:40:00|3212.5|3212|3210|3209|3213|3212.5|3209|3208.5|25227
1641311100000|2022-01-04 15:45:00|3209.5|3209.5|3211.5|3210.5|3212|3211|3207.5|3206.5|33179
1641311400000|2022-01-04 15:50:00|3211|3210|3206.5|3205.5|3211.5|3210.5|3204|3203.5|28057
1641311700000|2022-01-04 15:55:00|3207|3205|3205|3204.5|3207|3205.5|3201|3200|112923
1641312000000|2022-01-04 16:00:00|3205.5|3204|3209|3208|3209|3208.5|3203|3202.5|146753
1641312300000|2022-01-04 16:05:00|3210.5|3208.5|3212|3211.5|3213|3212|3209.5|3208.5|79922
1641312600000|2022-01-04 16:10:00|3212.5|3212|3209.5|3208.5|3213.5|3212.5|3209|3208.5|76655
1641312900000|2022-01-04 16:15:00|3209|3208|3204|3203|3209|3208.5|3201|3200.5|64990
1641313200000|2022-01-04 16:20:00|3203.5|3202.5|3202|3201|3206.5|3205.5|3197.5|3197|90098
1641313500000|2022-01-04 16:25:00|3201.5|3200.5|3197.5|3196.5|3202|3201|3195.5|3194.5|88474
1641369600000|2022-01-05 08:00:00|3200|3198|3202|3200.5|3208.5|3206|3198|3195|121774
1641369900000|2022-01-05 08:05:00|3202.5|3201|3206|3204.5|3210.5|3209.5|3199.5|3197.5|57050
1641370200000|2022-01-05 08:10:00|3207|3205|3223|3221.5|3225|3223.5|3203|3202|50889
1641370500000|2022-01-05 08:15:00|3223.5|3222|3227|3225.5|3229.5|3229|3222|3220|46050
1641370800000|2022-01-05 08:20:00|3226.5|3226|3219|3217|3227|3226|3215|3213.5|37291
1641371100000|2022-01-05 08:25:00|3219.5|3217.5|3218.5|3218|3220|3219.5|3215.5|3214.5|15746
1641371400000|2022-01-05 08:30:00|3219|3218.5|3213.5|3212.5|3219.5|3218.5|3210.5|3209.5|35262
1641371700000|2022-01-05 08:35:00|3213|3213|3218|3217|3218.5|3217.5|3212|3211|28120
1641372000000|2022-01-05 08:40:00|3218.5|3217.5|3223|3221.5|3224|3223.5|3215.5|3214|35701
1641372300000|2022-01-05 08:45:00|3222.5|3222|3225.5|3224.5|3226.5|3226|3221|3220|42341
1641372600000|2022-01-05 08:50:00|3225|3224|3237.5|3237|3239|3237.5|3225|3224|48614
1641372900000|2022-01-05 08:55:00|3237|3236.5|3239.5|3238.5|3241|3240.5|3233|3232|55337
1641373200000|2022-01-05 09:00:00|3239|3238|3227|3226|3240|3239|3226.5|3226|80454
1641373500000|2022-01-05 09:05:00|3226.5|3225.5|3234|3232.5|3234|3233.5|3225.5|3224.5|23260
1641373800000|2022-01-05 09:10:00|3234.5|3233|3236|3235|3240|3239.5|3234|3233|18801
1641374100000|2022-01-05 09:15:00|3235.5|3234.5|3241|3240|3245|3244.5|3232.5|3231.5|46575
1641374400000|2022-01-05 09:20:00|3240.5|3240.5|3235.5|3234|3241.5|3240.5|3235|3234|28671
1641374700000|2022-01-05 09:25:00|3235|3234.5|3234.5|3233.5|3236|3235|3231|3230.5|22825
1641375000000|2022-01-05 09:30:00|3235|3234|3235|3234|3236|3235|3231.5|3230.5|17964
1641375300000|2022-01-05 09:35:00|3234.5|3234.5|3230|3229|3237.5|3236.5|3227.5|3227|37532
1641375600000|2022-01-05 09:40:00|3230.5|3229.5|3234.5|3234|3236|3235|3229.5|3228.5|14796
1641375900000|2022-01-05 09:45:00|3234|3233.5|3232.5|3232|3236|3235.5|3231.5|3230.5|9617
1641376200000|2022-01-05 09:50:00|3233|3232.5|3233|3232|3234|3233.5|3231.5|3231|8402
1641376500000|2022-01-05 09:55:00|3233.5|3232.5|3233|3232.5|3235.5|3235|3231|3230|16599
1641376800000|2022-01-05 10:00:00|3232.5|3231|3230|3229.5|3234.5|3233.5|3229.5|3228.5|18575
1641377100000|2022-01-05 10:05:00|3230.5|3230|3231.5|3231|3234|3233.5|3229.5|3229|5100
1641377400000|2022-01-05 10:10:00|3232|3231.5|3237|3236|3237|3236|3231.5|3231|21705
1641377700000|2022-01-05 10:15:00|3236.5|3235.5|3237.5|3236|3239|3238.5|3235.5|3234.5|21862
1641378000000|2022-01-05 10:20:00|3237|3235.5|3238.5|3237.5|3241|3240|3236|3235|19034
1641378300000|2022-01-05 10:25:00|3238|3238|3242.5|3242|3244|3243|3238|3237.5|52684
1641378600000|2022-01-05 10:30:00|3243|3241.5|3241|3240.5|3244|3243|3239.5|3238.5|31495
1641378900000|2022-01-05 10:35:00|3241.5|3241|3242|3241.5|3242|3241.5|3239.5|3239|11541
1641379200000|2022-01-05 10:40:00|3241.5|3241|3240|3239|3242|3241.5|3239|3238.5|8735
1641379500000|2022-01-05 10:45:00|3240.5|3239.5|3239|3238.5|3242|3241.5|3237.5|3236.5|10654
1641379800000|2022-01-05 10:50:00|3239.5|3239|3240.5|3240|3241|3240.5|3239|3238.5|7771
1641380100000|2022-01-05 10:55:00|3241|3240.5|3241|3240.5|3245|3244.5|3239|3238.5|63032
1641380400000|2022-01-05 11:00:00|3241.5|3241|3244.5|3243.5|3246|3245.5|3241|3240.5|23914
1641380700000|2022-01-05 11:05:00|3244|3243|3253.5|3253|3254.5|3254|3243.5|3243|102632
1641381000000|2022-01-05 11:10:00|3253|3252.5|3251|3250.5|3254|3253.5|3249|3248|35667
1641381300000|2022-01-05 11:15:00|3250.5|3250|3253|3252|3254.5|3254|3250|3249.5|10974
1641381600000|2022-01-05 11:20:00|3253.5|3252.5|3254.5|3253.5|3256|3255.5|3252.5|3251.5|25250
1641381900000|2022-01-05 11:25:00|3254|3253|3251.5|3251|3254|3253|3250.5|3250|16799
1641382200000|2022-01-05 11:30:00|3252|3251.5|3251|3250|3253.5|3253|3249.5|3248.5|26450
1641382500000|2022-01-05 11:35:00|3251.5|3250.5|3254.5|3253.5|3254.5|3254|3250.5|3249.5|16962
1641382800000|2022-01-05 11:40:00|3254|3253|3258|3257.5|3258|3257.5|3253.5|3253|17175
1641383100000|2022-01-05 11:45:00|3257.5|3257|3258.5|3258|3260.5|3260|3257|3256.5|37877
1641383400000|2022-01-05 11:50:00|3258|3257.5|3258|3257.5|3260.5|3260|3257|3256.5|27771
1641383700000|2022-01-05 11:55:00|3258.5|3257|3258.5|3258|3260.5|3260|3257|3256.5|56347
1641384000000|2022-01-05 12:00:00|3258|3257|3258|3257|3259.5|3258.5|3252|3251.5|38752
1641384300000|2022-01-05 12:05:00|3257.5|3256.5|3258.5|3257.5|3259.5|3258.5|3256|3255|14978
1641384600000|2022-01-05 12:10:00|3258|3257|3255|3254.5|3259|3258.5|3254.5|3254|14469
1641384900000|2022-01-05 12:15:00|3255.5|3255|3260.5|3260|3261|3260.5|3255.5|3254.5|18263
1641385200000|2022-01-05 12:20:00|3261|3260.5|3258.5|3258|3263|3262.5|3258.5|3257.5|16468
1641385500000|2022-01-05 12:25:00|3259|3258.5|3260|3259.5|3261.5|3260.5|3258.5|3258|16720
1641385800000|2022-01-05 12:30:00|3260.5|3260|3261|3260.5|3263|3262|3258|3257.5|33395
1641386100000|2022-01-05 12:35:00|3261.5|3261|3266.5|3266|3266.5|3266|3261|3260.5|21179
1641386400000|2022-01-05 12:40:00|3266|3265.5|3270|3269.5|3270|3269.5|3266|3265.5|20833
1641386700000|2022-01-05 12:45:00|3269.5|3269|3264.5|3264|3271.5|3270.5|3263.5|3262.5|31965
1641387000000|2022-01-05 12:50:00|3264|3263.5|3265.5|3264.5|3267.5|3267|3263.5|3263|28355
1641387300000|2022-01-05 12:55:00|3265|3264|3268.5|3268|3269|3268.5|3263|3262|14659
1641387600000|2022-01-05 13:00:00|3268|3267.5|3265|3264.5|3269|3268.5|3264.5|3264|18686
1641387900000|2022-01-05 13:05:00|3264.5|3264|3271|3270.5|3271|3270.5|3264.5|3264|57772
1641388200000|2022-01-05 13:10:00|3271.5|3270|3267|3266.5|3273|3272.5|3265.5|3265|29239
1641388500000|2022-01-05 13:15:00|3266.5|3266|3270|3269|3271|3270.5|3266|3265.5|27679
1641388800000|2022-01-05 13:20:00|3270.5|3269.5|3277|3276|3277|3276.5|3269.5|3269|106004
1641389100000|2022-01-05 13:25:00|3276.5|3275.5|3275|3274.5|3277.5|3276.5|3273.5|3273|34779
1641389400000|2022-01-05 13:30:00|3275.5|3275|3282|3281|3282.5|3282|3274.5|3273.5|69493
1641389700000|2022-01-05 13:35:00|3281.5|3280.5|3274|3273.5|3281.5|3281|3273.5|3273|34303
1641390000000|2022-01-05 13:40:00|3274.5|3274|3268|3267.5|3276|3275.5|3268|3267|16890
1641390300000|2022-01-05 13:45:00|3268.5|3267|3268.5|3267.5|3269|3268.5|3265|3264.5|37411
1641390600000|2022-01-05 13:50:00|3268|3267|3259.5|3258.5|3268|3267.5|3258|3257|38853
1641390900000|2022-01-05 13:55:00|3259|3259|3257.5|3256.5|3262.5|3261.5|3256.5|3255.5|40916
1641391200000|2022-01-05 14:00:00|3257|3256|3253|3252.5|3257|3256|3252|3251|32979
1641391500000|2022-01-05 14:05:00|3253.5|3253|3261|3260.5|3262|3261|3253|3253|35135
1641391800000|2022-01-05 14:10:00|3260.5|3260|3260|3259|3262|3261.5|3258.5|3258|27364
1641392100000|2022-01-05 14:15:00|3259.5|3259.5|3259|3258.5|3260.5|3260|3257.5|3257|30358
1641392400000|2022-01-05 14:20:00|3258.5|3258|3255|3254.5|3260|3259.5|3254.5|3254|42649
1641392700000|2022-01-05 14:25:00|3255.5|3254|3260.5|3260|3261.5|3260.5|3253.5|3252.5|56891
1641393000000|2022-01-05 14:30:00|3261|3260.5|3255|3254|3267|3266|3255|3254|54392
1641393300000|2022-01-05 14:35:00|3255.5|3254.5|3256.5|3255.5|3260|3259.5|3254.5|3254|31259
1641393600000|2022-01-05 14:40:00|3256|3256|3256.5|3255.5|3261|3260.5|3254.5|3254|33115
1641393900000|2022-01-05 14:45:00|3256|3256|3249.5|3248.5|3258|3256|3248.5|3247.5|24559
1641394200000|2022-01-05 14:50:00|3249|3248|3243.5|3242.5|3252|3251.5|3243|3242|32007
1641394500000|2022-01-05 14:55:00|3244|3243|3254|3253|3254.5|3253.5|3244|3243|17122
1641394800000|2022-01-05 15:00:00|3254.5|3253.5|3250|3249.5|3258|3257.5|3249.5|3249|26359
1641395100000|2022-01-05 15:05:00|3250.5|3250|3257.5|3257|3258.5|3257.5|3247|3246|17607
1641395400000|2022-01-05 15:10:00|3258|3256.5|3254.5|3254|3258|3257.5|3253.5|3252.5|23350
1641395700000|2022-01-05 15:15:00|3255|3254.5|3253|3252.5|3257|3256.5|3250.5|3250|26639
1641396000000|2022-01-05 15:20:00|3253.5|3253|3253|3252|3256|3255|3251.5|3250.5|23985
1641396300000|2022-01-05 15:25:00|3253.5|3252.5|3251.5|3250.5|3255.5|3254.5|3251|3250.5|20400
1641396600000|2022-01-05 15:30:00|3251|3250|3252|3251.5|3254|3253.5|3248.5|3247.5|26487
1641396900000|2022-01-05 15:35:00|3251.5|3251|3249|3248|3252|3251|3248|3247.5|25700
1641397200000|2022-01-05 15:40:00|3248.5|3248.5|3248.5|3248|3249|3248.5|3246|3245.5|17776
1641397500000|2022-01-05 15:45:00|3248|3247.5|3250|3249|3251|3250.5|3245.5|3245|56312
1641397800000|2022-01-05 15:50:00|3249.5|3248.5|3246.5|3246|3249.5|3249|3245.5|3245|50085
1641398100000|2022-01-05 15:55:00|3246|3245.5|3250|3249.5|3250|3249.5|3243|3242.5|31146
1641398400000|2022-01-05 16:00:00|3249.5|3249|3250.5|3250|3251|3250.5|3248.5|3248|21345
1641398700000|2022-01-05 16:05:00|3250|3249.5|3244|3243.5|3250|3249.5|3243.5|3243|24297
1641399000000|2022-01-05 16:10:00|3244.5|3244|3243|3242.5|3245|3244.5|3240.5|3240|39210
1641399300000|2022-01-05 16:15:00|3243.5|3243|3243|3242.5|3243.5|3243|3241|3240|25028
1641399600000|2022-01-05 16:20:00|3243.5|3242|3242.5|3242|3244|3243.5|3240.5|3240|44062
1641399900000|2022-01-05 16:25:00|3242|3241.5|3241|3240.5|3242.5|3241.5|3239.5|3238.5|42130
1641456000000|2022-01-06 08:00:00|3218|3217.5|3227|3225|3229.5|3227|3212.5|3210|126435
1641456300000|2022-01-06 08:05:00|3226.5|3224.5|3240.5|3238|3241|3239.5|3225|3222.5|45711
1641456600000|2022-01-06 08:10:00|3240|3237|3250|3249|3250|3249|3238.5|3236.5|45922
1641456900000|2022-01-06 08:15:00|3249.5|3248|3267|3266|3267.5|3266|3249.5|3247|68455
1641457200000|2022-01-06 08:20:00|3266|3265.5|3256.5|3255|3274.5|3273|3255|3254|94567
1641457500000|2022-01-06 08:25:00|3257|3255.5|3273|3272|3275|3274.5|3257|3255|67359
1641457800000|2022-01-06 08:30:00|3272.5|3271|3269.5|3268|3276|3274.5|3267|3266.5|65766
1641458100000|2022-01-06 08:35:00|3269|3268.5|3264|3262.5|3269|3268.5|3251.5|3251|72582
1641458400000|2022-01-06 08:40:00|3263.5|3262|3252.5|3251.5|3263.5|3262|3250.5|3250|25320
1641458700000|2022-01-06 08:45:00|3252|3251|3261.5|3260.5|3261.5|3260.5|3251|3250|36325
1641459000000|2022-01-06 08:50:00|3261|3260|3261|3260|3262|3261.5|3254|3253|37740
1641459300000|2022-01-06 08:55:00|3260.5|3260.5|3263.5|3263|3267.5|3267|3260|3259|44947
1641459600000|2022-01-06 09:00:00|3264|3262.5|3271.5|3270|3271.5|3270.5|3261|3260|67202
1641459900000|2022-01-06 09:05:00|3272|3270.5|3276|3275|3277.5|3276.5|3271.5|3270|29973
1641460200000|2022-01-06 09:10:00|3275.5|3275.5|3275|3274|3276.5|3275.5|3273|3272|20598
1641460500000|2022-01-06 09:15:00|3275.5|3274.5|3275.5|3274.5|3282|3281.5|3274|3273|33244
1641460800000|2022-01-06 09:20:00|3276|3275|3275.5|3274.5|3280|3279|3273.5|3273|22501
1641461100000|2022-01-06 09:25:00|3276|3275|3275|3274.5|3278|3277.5|3273.5|3273|22137
1641461400000|2022-01-06 09:30:00|3275.5|3275|3277|3276.5|3278|3277|3275|3274.5|27362
1641461700000|2022-01-06 09:35:00|3276.5|3276|3288|3287.5|3288|3287.5|3275.5|3274.5|47672
1641462000000|2022-01-06 09:40:00|3288.5|3288|3288|3287|3290|3289|3284|3283.5|17813
1641462300000|2022-01-06 09:45:00|3288.5|3287.5|3283|3282.5|3288.5|3288|3282.5|3282|31431
1641462600000|2022-01-06 09:50:00|3283.5|3283|3285.5|3285|3289.5|3289|3281.5|3280.5|34710
1641462900000|2022-01-06 09:55:00|3286|3285.5|3289|3288|3289.5|3288.5|3284|3283|26893
1641463200000|2022-01-06 10:00:00|3289.5|3288.5|3290|3288.5|3295|3294|3288|3287.5|48995
1641463500000|2022-01-06 10:05:00|3289.5|3288|3298|3297.5|3298.5|3298|3287|3286.5|30694
1641463800000|2022-01-06 10:10:00|3298.5|3298|3299.5|3299|3300|3299.5|3296|3295|23848
1641464100000|2022-01-06 10:15:00|3300|3298.5|3299.5|3299|3300|3299.5|3297.5|3297|38945
1641464400000|2022-01-06 10:20:00|3299|3298.5|3304.5|3303.5|3305|3304|3297.5|3296.5|118382
1641464700000|2022-01-06 10:25:00|3304|3304|3310|3309|3310|3309|3303.5|3302.5|33269
1641465000000|2022-01-06 10:30:00|3309.5|3309.5|3309|3308.5|3311.5|3310.5|3306|3305|27278
1641465300000|2022-01-06 10:35:00|3309.5|3309|3314.5|3314|3317.5|3316.5|3308|3307|38327
1641465600000|2022-01-06 10:40:00|3315|3314.5|3309.5|3308.5|3315.5|3314.5|3306.5|3305.5|39423
1641465900000|2022-01-06 10:45:00|3309|3308|3310|3309.5|3314|3313|3308.5|3307.5|20887
1641466200000|2022-01-06 10:50:00|3310.5|3310|3312|3311|3317|3316.5|3310|3309.5|18738
1641466500000|2022-01-06 10:55:00|3312.5|3311.5|3313|3312|3314.5|3313.5|3310.5|3310|26454
1641466800000|2022-01-06 11:00:00|3313.5|3312.5|3302|3300.5|3317|3316|3301.5|3300|61513
1641467100000|2022-01-06 11:05:00|3302.5|3301|3300.5|3299.5|3303|3302|3296.5|3296|54598
1641467400000|2022-01-06 11:10:00|3300|3300|3310.5|3310|3312.5|3312|3298.5|3298|39019
1641467700000|2022-01-06 11:15:00|3311|3310.5|3314|3313.5|3315.5|3314.5|3310|3309|26038
1641468000000|2022-01-06 11:20:00|3313.5|3313|3307.5|3306.5|3314|3313.5|3307|3306.5|29245
1641468300000|2022-01-06 11:25:00|3307|3307|3302.5|3302|3309.5|3308.5|3302.5|3302|17459
1641468600000|2022-01-06 11:30:00|3303|3302.5|3302|3301|3305.5|3305|3300|3299|38990
1641468900000|2022-01-06 11:35:00|3301.5|3300.5|3302|3301|3304|3302.5|3299|3298|20448
1641469200000|2022-01-06 11:40:00|3301.5|3300.5|3298|3297.5|3302|3301.5|3298|3297|22804
1641469500000|2022-01-06 11:45:00|3298.5|3298|3301|3300|3306|3305.5|3298|3297.5|16602
1641469800000|2022-01-06 11:50:00|3300.5|3300.5|3307|3305.5|3308|3307.5|3300.5|3300|16587
1641470100000|2022-01-06 11:55:00|3306.5|3306|3302.5|3301.5|3309|3308|3301|3300.5|22625
1641470400000|2022-01-06 12:00:00|3303|3302|3302|3301|3308|3307.5|3301.5|3300.5|39442
1641470700000|2022-01-06 12:05:00|3302.5|3301.5|3300|3298.5|3306|3305|3293|3292|46165
1641471000000|2022-01-06 12:10:00|3299.5|3298|3294|3293|3299.5|3298.5|3293|3292|21477
1641471300000|2022-01-06 12:15:00|3294.5|3293.5|3291.5|3290.5|3297|3296.5|3291|3290|20143
1641471600000|2022-01-06 12:20:00|3292|3291|3291.5|3291|3296|3295.5|3291.5|3290.5|25876
1641471900000|2022-01-06 12:25:00|3292|3291.5|3288.5|3287.5|3292.5|3291.5|3288|3287|21115
1641472200000|2022-01-06 12:30:00|3289|3288|3291.5|3291|3293.5|3293|3288|3287.5|28073
1641472500000|2022-01-06 12:35:00|3292|3290.5|3294.5|3294|3297.5|3296.5|3292|3290.5|28414
1641472800000|2022-01-06 12:40:00|3294|3293.5|3290.5|3290|3295|3294|3288.5|3287.5|16633
1641473100000|2022-01-06 12:45:00|3291|3289.5|3294|3293.5|3294.5|3293.5|3288|3287|16771
1641473400000|2022-01-06 12:50:00|3294.5|3294|3298.5|3298|3299.5|3299|3294.5|3294|14343
1641473700000|2022-01-06 12:55:00|3298|3297.5|3298|3297.5|3298.5|3297.5|3293|3291.5|18350
1641474000000|2022-01-06 13:00:00|3297.5|3297|3295|3294|3299.5|3299|3294|3293|22690
1641474300000|2022-01-06 13:05:00|3294.5|3294.5|3295.5|3294.5|3296|3295|3291.5|3290.5|14565
1641474600000|2022-01-06 13:10:00|3295|3294|3292|3291.5|3295.5|3294|3291|3290|17657
1641474900000|2022-01-06 13:15:00|3292.5|3292|3294.5|3293.5|3296|3295|3290|3289|13602
1641475200000|2022-01-06 13:20:00|3295|3294|3294.5|3294|3295|3294|3291|3290|14761
1641475500000|2022-01-06 13:25:00|3294|3293.5|3295|3293|3298|3297|3292|3291.5|13978
1641475800000|2022-01-06 13:30:00|3294.5|3292|3290|3289|3295|3294|3289.5|3289|18548
1641476100000|2022-01-06 13:35:00|3289.5|3289.5|3286.5|3285.5|3290|3289.5|3283.5|3283|13260
1641476400000|2022-01-06 13:40:00|3286|3285|3283.5|3282.5|3286|3285|3282|3281.5|12213
1641476700000|2022-01-06 13:45:00|3284|3283|3283|3282.5|3285|3284.5|3283|3282|18138
1641477000000|2022-01-06 13:50:00|3283.5|3283|3275.5|3275|3284|3283|3271.5|3271|45574
1641477300000|2022-01-06 13:55:00|3275|3274.5|3276|3275.5|3277|3276.5|3273|3272.5|16384
1641477600000|2022-01-06 14:00:00|3276.5|3276|3284.5|3284|3285|3284.5|3276|3275.5|14477
1641477900000|2022-01-06 14:05:00|3284|3283.5|3279.5|3279|3286|3285.5|3278|3277.5|20637
1641478200000|2022-01-06 14:10:00|3280|3279.5|3278.5|3277.5|3280.5|3280|3277|3276|19525
1641478500000|2022-01-06 14:15:00|3278|3277|3280|3279|3280|3279|3275.5|3274.5|13345
1641478800000|2022-01-06 14:20:00|3279.5|3278.5|3284|3283|3284|3283|3278.5|3277.5|15551
1641479100000|2022-01-06 14:25:00|3283.5|3282.5|3286|3285.5|3287|3286.5|3282|3281.5|25877
1641479400000|2022-01-06 14:30:00|3286.5|3285|3282|3281|3289.5|3288.5|3272.5|3271.5|62594
1641479700000|2022-01-06 14:35:00|3282.5|3281.5|3285|3284|3286|3285.5|3274.5|3273.5|25039
1641480000000|2022-01-06 14:40:00|3284.5|3283.5|3282.5|3281.5|3286|3285|3282|3281|18589
1641480300000|2022-01-06 14:45:00|3282|3281|3281.5|3280.5|3283|3282.5|3275|3274|24894
1641480600000|2022-01-06 14:50:00|3281|3280|3278|3277|3284.5|3283.5|3277.5|3276.5|21984
1641480900000|2022-01-06 14:55:00|3278.5|3277.5|3281|3279.5|3283|3281.5|3276.5|3275.5|20551
1641481200000|2022-01-06 15:00:00|3280.5|3279|3279|3278|3284.5|3284|3277|3276|31976
1641481500000|2022-01-06 15:05:00|3278.5|3277.5|3278|3277|3278.5|3277.5|3274.5|3273.5|53261
1641481800000|2022-01-06 15:10:00|3277.5|3276.5|3277|3276|3279|3278|3271.5|3270.5|34460
1641482100000|2022-01-06 15:15:00|3276.5|3275.5|3271.5|3270.5|3278|3277|3271|3270|33891
1641482400000|2022-01-06 15:20:00|3272|3271|3285.5|3284.5|3286|3285.5|3272|3271|41580
1641482700000|2022-01-06 15:25:00|3286|3285|3280.5|3279.5|3290|3289.5|3280.5|3279.5|36467
1641483000000|2022-01-06 15:30:00|3281|3280|3286.5|3285.5|3290|3289|3280|3279|30201
1641483300000|2022-01-06 15:35:00|3286|3285|3287|3286|3287.5|3286.5|3283|3282.5|31421
1641483600000|2022-01-06 15:40:00|3287.5|3286.5|3284.5|3284|3287.5|3286.5|3281|3280|29723
1641483900000|2022-01-06 15:45:00|3285|3284.5|3282.5|3282|3286|3285.5|3279.5|3279|27760
1641484200000|2022-01-06 15:50:00|3282|3281.5|3280.5|3279.5|3282.5|3281.5|3278.5|3278|14399
1641484500000|2022-01-06 15:55:00|3281|3280|3285|3284|3287.5|3286.5|3280|3279.5|26146
1641484800000|2022-01-06 16:00:00|3284.5|3284.5|3282.5|3282|3285.5|3285|3280|3279|27932
1641485100000|2022-01-06 16:05:00|3283|3282.5|3284|3283.5|3285|3284.5|3282|3281|34890
1641485400000|2022-01-06 16:10:00|3284.5|3283|3280.5|3279.5|3285|3284.5|3279|3278|56968
1641485700000|2022-01-06 16:15:00|3281|3280|3278.5|3277.5|3283|3282|3276.5|3275.5|86455
1641486000000|2022-01-06 16:20:00|3278|3278|3280.5|3279.5|3282|3281|3277|3276.5|95116
1641486300000|2022-01-06 16:25:00|3280|3279|3277.5|3276|3280.5|3280|3274|3273|65153
1641542400000|2022-01-07 08:00:00|3291|3290|3305.5|3303|3312|3309.5|3291|3290|90274
1641542700000|2022-01-07 08:05:00|3305|3302.5|3294.5|3292.5|3307|3303.5|3289.5|3287.5|29424
1641543000000|2022-01-07 08:10:00|3295.5|3293|3297.5|3296|3305|3304|3293.5|3292.5|49889
1641543300000|2022-01-07 08:15:00|3298|3296.5|3302|3300.5|3308|3306.5|3296|3294|34110
1641543600000|2022-01-07 08:20:00|3302.5|3301|3298.5|3297|3303|3301.5|3296.5|3295|16610
1641543900000|2022-01-07 08:25:00|3298|3296.5|3298|3297|3299.5|3298.5|3292.5|3291.5|49075
1641544200000|2022-01-07 08:30:00|3297.5|3296.5|3297|3295.5|3298.5|3297|3291.5|3290.5|28324
1641544500000|2022-01-07 08:35:00|3296.5|3295|3297|3296|3297|3296|3291.5|3291|19104
1641544800000|2022-01-07 08:40:00|3297.5|3296.5|3292|3291.5|3298|3297.5|3288.5|3288|24223
1641545100000|2022-01-07 08:45:00|3292.5|3292|3277|3276|3294|3293|3276|3275|29928
1641545400000|2022-01-07 08:50:00|3277.5|3275.5|3278|3276.5|3280.5|3279.5|3273.5|3272.5|46301
1641545700000|2022-01-07 08:55:00|3278.5|3277|3286.5|3285.5|3290|3289|3278|3277|29131
1641546000000|2022-01-07 09:00:00|3286|3285|3289|3288|3291.5|3290|3284.5|3283.5|18536
1641546300000|2022-01-07 09:05:00|3288.5|3288.5|3288.5|3287|3290|3289.5|3283|3282|16267
1641546600000|2022-01-07 09:10:00|3289|3287.5|3288|3287|3289.5|3288.5|3285|3284|12482
1641546900000|2022-01-07 09:15:00|3287.5|3286.5|3287|3286|3293|3292|3286.5|3286|19449
1641547200000|2022-01-07 09:20:00|3286.5|3286.5|3285.5|3284.5|3287.5|3286.5|3283.5|3282.5|14865
1641547500000|2022-01-07 09:25:00|3285|3285|3284|3283|3289|3288|3283.5|3282.5|29747
1641547800000|2022-01-07 09:30:00|3283.5|3282.5|3277.5|3276.5|3285.5|3284.5|3276.5|3275.5|43642
1641548100000|2022-01-07 09:35:00|3277|3276|3279.5|3278|3284|3283|3275.5|3275|34671
1641548400000|2022-01-07 09:40:00|3279|3278.5|3274.5|3273.5|3280|3279|3270.5|3270|21967
1641548700000|2022-01-07 09:45:00|3274|3273|3277|3275.5|3278|3277|3273|3272|22002
1641549000000|2022-01-07 09:50:00|3276.5|3276|3280|3279.5|3283|3282|3275.5|3274.5|21243
1641549300000|2022-01-07 09:55:00|3281|3280|3273.5|3272.5|3281.5|3280.5|3273|3272|12872
1641549600000|2022-01-07 10:00:00|3273|3272|3273|3272.5|3276|3275|3270|3269|36372
1641549900000|2022-01-07 10:05:00|3273.5|3273|3279.5|3278.5|3280.5|3279.5|3272|3271|12381
1641550200000|2022-01-07 10:10:00|3279|3278|3284|3283.5|3284.5|3283.5|3277.5|3276.5|52189
1641550500000|2022-01-07 10:15:00|3283.5|3283|3275|3274|3284|3283|3273.5|3272.5|32897
1641550800000|2022-01-07 10:20:00|3275.5|3274.5|3272|3271|3278.5|3277.5|3271.5|3270.5|16893
1641551100000|2022-01-07 10:25:00|3271.5|3271.5|3277.5|3276.5|3278|3277|3271.5|3271|25286
1641551400000|2022-01-07 10:30:00|3278|3277|3271.5|3271|3279.5|3278.5|3271.5|3271|25845
1641551700000|2022-01-07 10:35:00|3271|3270.5|3271.5|3271|3272.5|3272|3268|3267|11914
1641552000000|2022-01-07 10:40:00|3271|3270.5|3275|3274|3276.5|3276|3270.5|3270|15024
1641552300000|2022-01-07 10:45:00|3274.5|3273.5|3277|3276|3277|3276|3271.5|3270.5|22777
1641552600000|2022-01-07 10:50:00|3277.5|3276.5|3274|3273.5|3278|3277.5|3273.5|3273|17964
1641552900000|2022-01-07 10:55:00|3273.5|3273|3273.5|3272.5|3275|3274|3272|3271|11623
1641553200000|2022-01-07 11:00:00|3274|3273|3271|3270|3275|3274.5|3271|3270|11223
1641553500000|2022-01-07 11:05:00|3271.5|3270.5|3272.5|3271.5|3273|3272|3271|3270|8396
1641553800000|2022-01-07 11:10:00|3272|3272|3272.5|3271.5|3273.5|3273|3270.5|3269.5|13485
1641554100000|2022-01-07 11:15:00|3273|3272|3273.5|3273|3275.5|3275|3272|3271.5|10436
1641554400000|2022-01-07 11:20:00|3274|3273.5|3277.5|3276.5|3279|3278.5|3273.5|3273|11992
1641554700000|2022-01-07 11:25:00|3277|3276|3276|3275.5|3278|3277.5|3275.5|3275|14738
1641555000000|2022-01-07 11:30:00|3276.5|3276|3280.5|3280|3282|3281.5|3274.5|3274|27481
1641555300000|2022-01-07 11:35:00|3280|3279.5|3278.5|3277.5|3280.5|3279.5|3275.5|3275|13808
1641555600000|2022-01-07 11:40:00|3278|3277|3278|3277|3279|3278.5|3277|3276|11748
1641555900000|2022-01-07 11:45:00|3278.5|3277.5|3278|3277.5|3280|3279.5|3276.5|3276|14267
1641556200000|2022-01-07 11:50:00|3278.5|3277|3278.5|3277.5|3279.5|3278.5|3273.5|3273|18025
1641556500000|2022-01-07 11:55:00|3278|3277|3273|3272|3281|3280|3272.5|3272|16164
1641556800000|2022-01-07 12:00:00|3273.5|3272.5|3275|3274.5|3277.5|3276.5|3273|3272|18127
1641557100000|2022-01-07 12:05:00|3275.5|3275|3279.5|3279|3279.5|3279|3275|3274.5|10894
1641557400000|2022-01-07 12:10:00|3279|3278.5|3278|3277|3280.5|3280|3277|3276.5|15559
1641557700000|2022-01-07 12:15:00|3277.5|3278|3280|3279|3280|3279.5|3277.5|3277|11266
1641558000000|2022-01-07 12:20:00|3279.5|3278.5|3275|3274|3279.5|3278.5|3274.5|3273.5|20753
1641558300000|2022-01-07 12:25:00|3274.5|3274.5|3270|3269|3275.5|3274.5|3269|3268|31284
1641558600000|2022-01-07 12:30:00|3270.5|3269.5|3269.5|3268.5|3271.5|3271|3267.5|3267|19907
1641558900000|2022-01-07 12:35:00|3270|3269|3271.5|3271|3271.5|3271|3267.5|3267|12703
1641559200000|2022-01-07 12:40:00|3272|3271.5|3268.5|3268|3272.5|3271.5|3268.5|3268|20199
1641559500000|2022-01-07 12:45:00|3269|3268.5|3270|3269|3272.5|3272|3268.5|3268|18856
1641559800000|2022-01-07 12:50:00|3270.5|3269.5|3271|3270|3272|3271|3268|3267|19046
1641560100000|2022-01-07 12:55:00|3271.5|3270.5|3276.5|3275.5|3276.5|3275.5|3271.5|3270.5|8754
1641560400000|2022-01-07 13:00:00|3276|3276|3276.5|3275.5|3277.5|3276.5|3273.5|3272.5|7999
1641560700000|2022-01-07 13:05:00|3277|3276|3275|3274|3277.5|3276.5|3274|3273|15005
1641561000000|2022-01-07 13:10:00|3274.5|3274.5|3274|3273.5|3277.5|3276.5|3273|3272|10248
1641561300000|2022-01-07 13:15:00|3274.5|3274|3276|3275.5|3278|3277|3274.5|3274|7917
1641561600000|2022-01-07 13:20:00|3276.5|3276|3276|3275.5|3277.5|3277|3274.5|3274|10242
1641561900000|2022-01-07 13:25:00|3276.5|3276|3276.5|3276|3277|3276.5|3275.5|3275|5786
1641562200000|2022-01-07 13:30:00|3276|3275.5|3273|3272|3277|3276.5|3262|3260.5|49519
1641562500000|2022-01-07 13:35:00|3273.5|3272.5|3277|3275.5|3279.5|3279|3273|3272.5|69134
1641562800000|2022-01-07 13:40:00|3276.5|3276|3273.5|3272.5|3279.5|3278.5|3271.5|3270.5|25980
1641563100000|2022-01-07 13:45:00|3273|3272|3275.5|3274.5|3275.5|3275|3272|3271|10978
1641563400000|2022-01-07 13:50:00|3275|3274|3275.5|3274.5|3277|3276|3272.5|3271.5|15697
1641563700000|2022-01-07 13:55:00|3275|3275|3277.5|3277|3277.5|3277|3274.5|3274|11899
1641564000000|2022-01-07 14:00:00|3278|3277.5|3279|3278|3280|3279.5|3274.5|3274|19602
1641564300000|2022-01-07 14:05:00|3279.5|3278.5|3288|3287.5|3290|3289|3278.5|3278|32410
1641564600000|2022-01-07 14:10:00|3288.5|3288.5|3288.5|3288|3291.5|3290.5|3286.5|3285.5|26180
1641564900000|2022-01-07 14:15:00|3289|3288.5|3284.5|3284|3290|3289|3283|3282.5|21216
1641565200000|2022-01-07 14:20:00|3285|3284.5|3288|3287|3290.5|3289.5|3284|3283|80979
1641565500000|2022-01-07 14:25:00|3287.5|3286.5|3289.5|3288.5|3290.5|3289.5|3287|3286.5|42220
1641565800000|2022-01-07 14:30:00|3290|3289|3288.5|3287.5|3292|3291|3284.5|3284|34143
1641566100000|2022-01-07 14:35:00|3289|3288|3295.5|3294.5|3296|3295|3288.5|3287.5|25143
1641566400000|2022-01-07 14:40:00|3296|3295|3295.5|3294.5|3296.5|3296|3290|3289|25292
1641566700000|2022-01-07 14:45:00|3296|3295|3298.5|3297.5|3300|3299|3295|3294.5|33794
1641567000000|2022-01-07 14:50:00|3298|3298|3303.5|3303|3304|3303.5|3298|3297|38683
1641567300000|2022-01-07 14:55:00|3304|3302.5|3302|3301|3306|3305.5|3301.5|3300.5|28854
1641567600000|2022-01-07 15:00:00|3302.5|3301.5|3309|3308|3309|3308.5|3300.5|3300|38077
1641567900000|2022-01-07 15:05:00|3308.5|3307.5|3308|3307|3309.5|3309|3306.5|3305.5|31093
1641568200000|2022-01-07 15:10:00|3307.5|3306.5|3313|3312.5|3314|3313.5|3305.5|3305|39674
1641568500000|2022-01-07 15:15:00|3312.5|3312|3312|3311.5|3316.5|3316|3312|3311.5|29504
1641568800000|2022-01-07 15:20:00|3312.5|3311|3311|3310|3313.5|3313|3305.5|3304.5|48931
1641569100000|2022-01-07 15:25:00|3311.5|3310.5|3318.5|3317.5|3322|3321.5|3311|3310|46669
1641569400000|2022-01-07 15:30:00|3318|3318|3316.5|3315.5|3321.5|3320.5|3315|3314.5|38997
1641569700000|2022-01-07 15:35:00|3316|3315|3310.5|3310|3317|3316|3310|3309.5|35403
1641570000000|2022-01-07 15:40:00|3311|3310.5|3312.5|3311.5|3314|3313|3309.5|3308.5|33284
1641570300000|2022-01-07 15:45:00|3312|3312|3311|3310.5|3313|3312|3309|3308.5|62761
1641570600000|2022-01-07 15:50:00|3310.5|3310|3305.5|3304.5|3313.5|3313|3304.5|3303.5|52244
1641570900000|2022-01-07 15:55:00|3306|3305|3318.5|3317.5|3318.5|3318|3305|3304.5|39981
1641571200000|2022-01-07 16:00:00|3318|3317|3317|3316|3320|3319|3315|3314|25975
1641571500000|2022-01-07 16:05:00|3316.5|3315.5|3314|3313.5|3316.5|3316|3313|3312.5|40049
1641571800000|2022-01-07 16:10:00|3314.5|3314|3315.5|3315|3318|3317|3314|3313.5|46944
1641572100000|2022-01-07 16:15:00|3316|3315.5|3312|3311.5|3316|3315.5|3310|3309.5|47461
1641572400000|2022-01-07 16:20:00|3311.5|3311|3314.5|3314|3316.5|3316|3311.5|3310.5|47204
1641572700000|2022-01-07 16:25:00|3314|3313.5|3311|3310|3314.5|3314|3311|3310|58032
1641801600000|2022-01-10 08:00:00|3339|3336|3330|3326.5|3343|3340.5|3329.5|3326.5|116585
1641801900000|2022-01-10 08:05:00|3330.5|3327|3321.5|3319|3330.5|3327.5|3316|3314.5|37228
1641802200000|2022-01-10 08:10:00|3322.5|3319.5|3328.5|3327.5|3332|3330.5|3321|3319|31848
1641802500000|2022-01-10 08:15:00|3327.5|3327|3318.5|3317.5|3330|3329.5|3318|3317.5|26806
1641802800000|2022-01-10 08:20:00|3318|3316.5|3317.5|3316.5|3320|3318.5|3309|3308|27535
1641803100000|2022-01-10 08:25:00|3317|3316|3307.5|3306|3317.5|3316.5|3305.5|3304|41106
1641803400000|2022-01-10 08:30:00|3307|3305|3305|3303|3310|3308.5|3301.5|3300.5|24503
1641803700000|2022-01-10 08:35:00|3305.5|3303.5|3301.5|3300.5|3306|3304.5|3299.5|3299|27237
1641804000000|2022-01-10 08:40:00|3301|3300|3307.5|3306.5|3310|3309|3301|3300|31230
1641804300000|2022-01-10 08:45:00|3307|3305.5|3309|3308.5|3312|3311|3305.5|3304.5|37298
1641804600000|2022-01-10 08:50:00|3308.5|3308|3305|3304.5|3309|3308|3301.5|3301|29435
1641804900000|2022-01-10 08:55:00|3305.5|3305|3307.5|3307|3308|3307|3302.5|3302|15045
1641805200000|2022-01-10 09:00:00|3307|3306.5|3309.5|3308.5|3314|3313|3305|3304|16290
1641805500000|2022-01-10 09:05:00|3310|3309|3306|3305|3314.5|3314|3306|3304.5|26289
1641805800000|2022-01-10 09:10:00|3305.5|3304.5|3311.5|3310.5|3313.5|3312.5|3304.5|3303.5|48062
1641806100000|2022-01-10 09:15:00|3312|3311|3316.5|3315.5|3316.5|3316|3310|3309|10854
1641806400000|2022-01-10 09:20:00|3317|3316|3318.5|3318|3319.5|3318|3316|3315|18818
1641806700000|2022-01-10 09:25:00|3319|3318.5|3324|3323|3325|3324|3319|3318|27725
1641807000000|2022-01-10 09:30:00|3323.5|3323.5|3320|3319.5|3327|3326.5|3320|3318.5|24119
1641807300000|2022-01-10 09:35:00|3320.5|3320|3321|3320|3322.5|3321.5|3317.5|3316.5|31420
1641807600000|2022-01-10 09:40:00|3320.5|3319.5|3322|3321.5|3324.5|3323.5|3320|3319.5|19847
1641807900000|2022-01-10 09:45:00|3322.5|3321|3313|3312|3322.5|3321.5|3313|3312|20751
1641808200000|2022-01-10 09:50:00|3312.5|3311.5|3314|3313|3315.5|3314.5|3308.5|3307.5|58155
1641808500000|2022-01-10 09:55:00|3314.5|3313.5|3316|3314.5|3316.5|3315.5|3312.5|3311.5|19063
1641808800000|2022-01-10 10:00:00|3315.5|3315|3316|3315|3322|3321|3315|3313.5|23540
1641809100000|2022-01-10 10:05:00|3316.5|3315.5|3320.5|3320|3321.5|3321|3315|3314|13104
1641809400000|2022-01-10 10:10:00|3321|3320.5|3329.5|3328.5|3329.5|3328.5|3320.5|3319.5|31131
1641809700000|2022-01-10 10:15:00|3329|3328|3331|3330|3333|3332.5|3327|3326.5|19132
1641810000000|2022-01-10 10:20:00|3331.5|3330.5|3339|3338|3339|3338.5|3329|3328|26778
1641810300000|2022-01-10 10:25:00|3338.5|3337.5|3336|3335|3339|3338.5|3335.5|3334.5|22400
1641810600000|2022-01-10 10:30:00|3335.5|3334.5|3334|3333|3335.5|3334.5|3331.5|3330.5|25146
1641810900000|2022-01-10 10:35:00|3333.5|3332.5|3326.5|3326|3334|3332.5|3326.5|3326|27137
1641811200000|2022-01-10 10:40:00|3327|3326.5|3325|3324.5|3327.5|3326.5|3322.5|3321.5|23130
1641811500000|2022-01-10 10:45:00|3325.5|3325|3326|3325|3326.5|3326|3322|3321|18128
1641811800000|2022-01-10 10:50:00|3325.5|3325.5|3322.5|3321.5|3328|3327|3322.5|3321.5|14085
1641812100000|2022-01-10 10:55:00|3322|3321|3326|3325|3326.5|3326|3321|3320.5|25677
1641812400000|2022-01-10 11:00:00|3325.5|3324.5|3327.5|3326.5|3328|3327.5|3324|3323.5|17124
1641812700000|2022-01-10 11:05:00|3328|3327|3327.5|3327|3330|3329.5|3327.5|3326.5|20475
1641813000000|2022-01-10 11:10:00|3327|3326.5|3327|3326|3330|3329.5|3326.5|3326|14967
1641813300000|2022-01-10 11:15:00|3326.5|3326.5|3326.5|3325.5|3328.5|3328|3325|3324.5|10747
1641813600000|2022-01-10 11:20:00|3326|3325|3325.5|3324.5|3328.5|3327.5|3325.5|3324.5|11214
1641813900000|2022-01-10 11:25:00|3326|3325|3326.5|3326|3327.5|3326.5|3323.5|3322.5|14684
1641814200000|2022-01-10 11:30:00|3327|3326.5|3330.5|3329.5|3331.5|3330.5|3326.5|3326|20510
1641814500000|2022-01-10 11:35:00|3331|3330|3332.5|3331.5|3336|3335|3331|3330|20390
1641814800000|2022-01-10 11:40:00|3332|3332|3337|3336.5|3338.5|3337.5|3332|3331.5|18419
1641815100000|2022-01-10 11:45:00|3337.5|3336|3339|3338|3340|3339|3336.5|3336|14307
1641815400000|2022-01-10 11:50:00|3338.5|3337.5|3338.5|3338|3340|3339|3337.5|3336.5|18565
1641815700000|2022-01-10 11:55:00|3339|3338.5|3340|3339|3340|3339.5|3337.5|3337|16338
1641816000000|2022-01-10 12:00:00|3339.5|3339.5|3340.5|3339.5|3342|3341.5|3339|3338.5|22303
1641816300000|2022-01-10 12:05:00|3340|3340|3344|3343.5|3344.5|3343.5|3340|3339.5|18043
1641816600000|2022-01-10 12:10:00|3344.5|3344|3348|3347|3349|3348|3344|3343.5|28371
1641816900000|2022-01-10 12:15:00|3348.5|3348|3344.5|3344|3349|3348|3343|3342|34129
1641817200000|2022-01-10 12:20:00|3345|3344.5|3343|3342|3346|3345.5|3342.5|3341.5|27180
1641817500000|2022-01-10 12:25:00|3343.5|3342.5|3337.5|3336.5|3344.5|3343.5|3336.5|3335.5|23572
1641817800000|2022-01-10 12:30:00|3338|3337|3332|3331|3339.5|3338.5|3331.5|3330.5|20091
1641818100000|2022-01-10 12:35:00|3332.5|3331.5|3331.5|3330.5|3334|3333|3331|3330|11553
1641818400000|2022-01-10 12:40:00|3331|3331|3333|3332.5|3336.5|3335.5|3331|3330.5|17878
1641818700000|2022-01-10 12:45:00|3333.5|3333|3332.5|3332|3335|3334.5|3330.5|3330|20679
1641819000000|2022-01-10 12:50:00|3333|3332.5|3328.5|3328|3333.5|3333|3327|3326.5|33238
1641819300000|2022-01-10 12:55:00|3328|3327.5|3330|3329.5|3332.5|3331.5|3328|3327.5|9153
1641819600000|2022-01-10 13:00:00|3329.5|3329|3324|3323|3330|3329|3323.5|3322.5|13285
1641819900000|2022-01-10 13:05:00|3323.5|3322.5|3322.5|3322|3325|3324.5|3320.5|3320|10524
1641820200000|2022-01-10 13:10:00|3322|3321.5|3323|3322|3325.5|3324.5|3322|3321|15571
1641820500000|2022-01-10 13:15:00|3322.5|3321.5|3323|3322|3323.5|3322.5|3319.5|3318|28807
1641820800000|2022-01-10 13:20:00|3323.5|3322.5|3322|3321|3324.5|3324|3321.5|3320.5|16457
1641821100000|2022-01-10 13:25:00|3321.5|3320|3330|3329.5|3331.5|3330.5|3321|3320|41820
1641821400000|2022-01-10 13:30:00|3329.5|3329|3325.5|3325|3330|3329|3323.5|3323|32540
1641821700000|2022-01-10 13:35:00|3326|3325.5|3329|3328|3330|3329.5|3325.5|3324.5|14086
1641822000000|2022-01-10 13:40:00|3328.5|3327.5|3334|3333|3335|3334|3327|3326.5|13260
1641822300000|2022-01-10 13:45:00|3333.5|3332.5|3336.5|3335.5|3338|3337|3333|3332|15541
1641822600000|2022-01-10 13:50:00|3336|3335|3341.5|3341|3342|3341.5|3336|3335|20263
1641822900000|2022-01-10 13:55:00|3341|3340.5|3337|3336.5|3341|3340.5|3336.5|3335.5|15660
1641823200000|2022-01-10 14:00:00|3337.5|3337|3339.5|3338.5|3340|3339|3336|3335.5|11484
1641823500000|2022-01-10 14:05:00|3340|3339|3336.5|3336|3340|3339.5|3336|3335|20378
1641823800000|2022-01-10 14:10:00|3336|3335.5|3333|3332|3337|3336.5|3332|3331|12232
1641824100000|2022-01-10 14:15:00|3333.5|3332.5|3339|3337.5|3340.5|3340|3333|3332|30379
1641824400000|2022-01-10 14:20:00|3338.5|3337|3339|3338|3340.5|3339.5|3337.5|3336.5|16035
1641824700000|2022-01-10 14:25:00|3338.5|3338.5|3339|3338|3340|3339|3337.5|3337|12819
1641825000000|2022-01-10 14:30:00|3339.5|3338.5|3334|3333|3344|3343|3333.5|3332.5|45596
1641825300000|2022-01-10 14:35:00|3333.5|3332.5|3335.5|3335|3336|3335.5|3328|3327|34699
1641825600000|2022-01-10 14:40:00|3335|3334.5|3330.5|3330|3335.5|3334.5|3330.5|3329.5|19840
1641825900000|2022-01-10 14:45:00|3330|3329.5|3325.5|3324.5|3332|3331.5|3325|3324|17398
1641826200000|2022-01-10 14:50:00|3325|3324|3320.5|3319.5|3325|3324.5|3319|3318.5|42825
1641826500000|2022-01-10 14:55:00|3321|3320|3322.5|3321.5|3323|3322.5|3319.5|3318.5|19505
1641826800000|2022-01-10 15:00:00|3322|3321|3312.5|3312|3322|3321.5|3311|3310.5|30270
1641827100000|2022-01-10 15:05:00|3313|3311.5|3318.5|3317.5|3321.5|3320.5|3312.5|3311.5|47291
1641827400000|2022-01-10 15:10:00|3318|3317|3314|3313|3318.5|3317|3306.5|3305.5|37624
1641827700000|2022-01-10 15:15:00|3313.5|3312.5|3305|3304|3315.5|3314.5|3304.5|3303.5|25597
1641828000000|2022-01-10 15:20:00|3304.5|3304.5|3304.5|3303.5|3308.5|3307|3303|3301.5|33561
1641828300000|2022-01-10 15:25:00|3304|3303|3308.5|3308|3308.5|3308|3302.5|3301.5|44461
1641828600000|2022-01-10 15:30:00|3308|3307.5|3311.5|3310.5|3314|3313.5|3307|3306.5|39478
1641828900000|2022-01-10 15:35:00|3312|3311|3313.5|3313|3314|3313.5|3310.5|3310|24598
1641829200000|2022-01-10 15:40:00|3314|3313.5|3310.5|3309|3315|3314.5|3307|3306.5|29038
1641829500000|2022-01-10 15:45:00|3310|3309.5|3306|3305|3313.5|3312.5|3305.5|3304.5|22873
1641829800000|2022-01-10 15:50:00|3306.5|3305.5|3305|3304.5|3307|3306.5|3304|3303|28438
1641830100000|2022-01-10 15:55:00|3304.5|3304|3308|3307.5|3311.5|3310.5|3303.5|3302.5|37790
1641830400000|2022-01-10 16:00:00|3307.5|3307|3306|3305.5|3308|3307.5|3303|3302.5|38347
1641830700000|2022-01-10 16:05:00|3306.5|3305|3309|3308.5|3310|3309.5|3304.5|3304|48823
1641831000000|2022-01-10 16:10:00|3308.5|3308|3312|3311.5|3313|3312|3307|3306|41763
1641831300000|2022-01-10 16:15:00|3311.5|3311|3315.5|3315|3317|3316|3310|3309|31331
1641831600000|2022-01-10 16:20:00|3316|3315.5|3314|3313.5|3316|3315.5|3312.5|3311.5|32837
1641831900000|2022-01-10 16:25:00|3313.5|3313|3311|3310|3314.5|3313.5|3309.5|3309|41772
1641888000000|2022-01-11 08:00:00|3313.5|3305.5|3305|3303|3313.5|3307.5|3290|3288.5|86740
1641888300000|2022-01-11 08:05:00|3304.5|3302|3312.5|3310.5|3313|3311|3297.5|3295.5|37972
1641888600000|2022-01-11 08:10:00|3313|3311|3310|3308.5|3313.5|3311.5|3305|3304|36453
1641888900000|2022-01-11 08:15:00|3309.5|3308|3299.5|3298.5|3310|3309|3295.5|3294|33803
1641889200000|2022-01-11 08:20:00|3298|3298|3305.5|3304.5|3310.5|3309|3297|3295.5|27935
1641889500000|2022-01-11 08:25:00|3304.5|3304|3299.5|3298.5|3305.5|3304|3299|3298|17588
1641889800000|2022-01-11 08:30:00|3299|3299|3288|3287.5|3299.5|3299|3287.5|3286.5|42526
1641890100000|2022-01-11 08:35:00|3289|3287|3297|3296.5|3300|3299|3289|3287|19158
1641890400000|2022-01-11 08:40:00|3296.5|3296|3300.5|3299.5|3301.5|3300.5|3296|3295|11625
1641890700000|2022-01-11 08:45:00|3301|3300|3304|3303|3307|3306|3298|3297|20367
1641891000000|2022-01-11 08:50:00|3303.5|3303.5|3310|3309.5|3312.5|3311.5|3303.5|3302.5|46357
1641891300000|2022-01-11 08:55:00|3310.5|3309|3314.5|3313.5|3314.5|3314|3308.5|3307.5|13986
1641891600000|2022-01-11 09:00:00|3315|3314|3329|3327.5|3330|3329|3314|3313.5|34257
1641891900000|2022-01-11 09:05:00|3328.5|3328|3325|3324.5|3331.5|3330.5|3324.5|3323.5|16828
1641892200000|2022-01-11 09:10:00|3324.5|3324|3317|3316|3325|3324|3316|3315.5|25415
1641892500000|2022-01-11 09:15:00|3316.5|3315.5|3320.5|3319.5|3320.5|3320|3316|3315.5|18169
1641892800000|2022-01-11 09:20:00|3321|3320|3319.5|3319|3322|3321.5|3317.5|3316.5|12037
1641893100000|2022-01-11 09:25:00|3320|3319.5|3319|3318|3322.5|3321.5|3318.5|3318|21185
1641893400000|2022-01-11 09:30:00|3319.5|3318.5|3319|3318|3320.5|3320|3315.5|3315|12326
1641893700000|2022-01-11 09:35:00|3319.5|3318.5|3321.5|3320.5|3324.5|3324|3318.5|3317.5|13460
1641894000000|2022-01-11 09:40:00|3322|3321|3322|3321.5|3324|3323.5|3319|3318|14011
1641894300000|2022-01-11 09:45:00|3321.5|3321|3318.5|3318|3324|3323.5|3318.5|3317.5|16074
1641894600000|2022-01-11 09:50:00|3319|3317.5|3320|3319|3322.5|3321.5|3318.5|3317.5|13612
1641894900000|2022-01-11 09:55:00|3320.5|3319.5|3315.5|3314.5|3320.5|3320|3314|3313|23605
1641895200000|2022-01-11 10:00:00|3316|3315|3317.5|3317|3319|3318.5|3313.5|3312.5|34052
1641895500000|2022-01-11 10:05:00|3317|3316.5|3319.5|3318.5|3321.5|3320.5|3317|3316.5|20867
1641895800000|2022-01-11 10:10:00|3319|3318|3313.5|3313|3322.5|3322|3313.5|3313|42974
1641896100000|2022-01-11 10:15:00|3313|3312.5|3314.5|3314|3316.5|3315.5|3311|3310.5|20923
1641896400000|2022-01-11 10:20:00|3314|3313.5|3312.5|3312|3317|3316|3312|3311|21921
1641896700000|2022-01-11 10:25:00|3313|3312.5|3314|3313|3315.5|3315|3312|3311.5|21463
1641897000000|2022-01-11 10:30:00|3313.5|3312.5|3308|3307|3314.5|3314|3307.5|3306.5|13191
1641897300000|2022-01-11 10:35:00|3307.5|3306.5|3307|3305.5|3311.5|3310|3305.5|3305|16887
1641897600000|2022-01-11 10:40:00|3306.5|3306|3307|3306.5|3308|3307.5|3305|3303.5|11406
1641897900000|2022-01-11 10:45:00|3306.5|3306|3303.5|3303|3307|3306.5|3301|3300|18281
1641898200000|2022-01-11 10:50:00|3303|3302.5|3301|3300.5|3303.5|3303|3301|3300|12162
1641898500000|2022-01-11 10:55:00|3301.5|3301|3302.5|3302|3304|3303.5|3301.5|3301|16210
1641898800000|2022-01-11 11:00:00|3302|3301.5|3313.5|3312.5|3314|3313|3301.5|3301|23599
1641899100000|2022-01-11 11:05:00|3314|3313|3313.5|3313|3317|3316.5|3312|3311|22326
1641899400000|2022-01-11 11:10:00|3313|3312.5|3312.5|3311.5|3314.5|3314|3312|3311|26099
1641899700000|2022-01-11 11:15:00|3312|3311|3310.5|3310|3313.5|3312.5|3310|3309|8210
1641900000000|2022-01-11 11:20:00|3311|3310.5|3312|3311.5|3313.5|3312.5|3310|3309.5|11788
1641900300000|2022-01-11 11:25:00|3312.5|3312|3313|3312|3315|3314.5|3311.5|3311|21659
1641900600000|2022-01-11 11:30:00|3313.5|3312.5|3313|3312|3313.5|3313|3311.5|3310.5|7179
1641900900000|2022-01-11 11:35:00|3312.5|3312.5|3313.5|3313|3313.5|3313|3311|3310|10308
1641901200000|2022-01-11 11:40:00|3313|3312.5|3316.5|3315.5|3316.5|3316|3313|3312.5|12288
1641901500000|2022-01-11 11:45:00|3316|3315|3313|3312.5|3317.5|3317|3313|3312.5|5200
1641901800000|2022-01-11 11:50:00|3312.5|3312|3311.5|3311|3314|3313.5|3311|3310.5|13650
1641902100000|2022-01-11 11:55:00|3312|3310.5|3310|3309.5|3314|3313.5|3310|3309|7666
1641902400000|2022-01-11 12:00:00|3309.5|3309|3313|3312.5|3314|3313|3309|3308|8995
1641902700000|2022-01-11 12:05:00|3313.5|3313|3314|3313.5|3314.5|3313.5|3311|3310.5|8680
1641903000000|2022-01-11 12:10:00|3314.5|3314|3313.5|3312.5|3315.5|3315|3312.5|3312|9720
1641903300000|2022-01-11 12:15:00|3313|3312|3319|3318.5|3319.5|3318.5|3312.5|3312|6997
1641903600000|2022-01-11 12:20:00|3319.5|3319|3320|3319|3320|3319.5|3317.5|3317|7753
1641903900000|2022-01-11 12:25:00|3320.5|3319.5|3320.5|3320|3321|3320.5|3320|3319|6114
1641904200000|2022-01-11 12:30:00|3320|3319.5|3320.5|3320|3321.5|3321|3319.5|3319|13320
1641904500000|2022-01-11 12:35:00|3320|3319.5|3319.5|3318.5|3321|3320.5|3319|3318|9773
1641904800000|2022-01-11 12:40:00|3319|3319|3322|3321.5|3323|3322.5|3319|3318.5|9078
1641905100000|2022-01-11 12:45:00|3322.5|3322|3322|3321|3323|3322|3321.5|3320.5|6931
1641905400000|2022-01-11 12:50:00|3321.5|3321.5|3317.5|3317|3321.5|3321.5|3317|3316.5|18259
1641905700000|2022-01-11 12:55:00|3318|3316.5|3311|3310.5|3319|3318.5|3311|3310.5|8712
1641906000000|2022-01-11 13:00:00|3310.5|3310|3309.5|3309|3311|3310.5|3309.5|3308.5|8380
1641906300000|2022-01-11 13:05:00|3309|3308.5|3308|3307.5|3309.5|3309|3307.5|3306.5|14368
1641906600000|2022-01-11 13:10:00|3307.5|3307|3307|3306.5|3309|3308.5|3305.5|3305|7953
1641906900000|2022-01-11 13:15:00|3307.5|3307|3306.5|3306|3308|3307.5|3305|3304|5188
1641907200000|2022-01-11 13:20:00|3307|3306.5|3308|3307.5|3309|3308|3305|3304|10645
1641907500000|2022-01-11 13:25:00|3307.5|3307|3308|3307.5|3310|3309|3307|3306|6662
1641907800000|2022-01-11 13:30:00|3307.5|3307|3309.5|3309|3311|3310.5|3307|3306.5|6518
1641908100000|2022-01-11 13:35:00|3310|3308.5|3311.5|3311|3312.5|3311.5|3309|3308.5|6782
1641908400000|2022-01-11 13:40:00|3311|3310.5|3314|3313|3316.5|3316|3311|3310.5|19657
1641908700000|2022-01-11 13:45:00|3313.5|3312.5|3311.5|3310.5|3314|3313|3310.5|3309.5|7734
1641909000000|2022-01-11 13:50:00|3311|3311|3309|3308.5|3312.5|3312|3307|3306.5|9755
1641909300000|2022-01-11 13:55:00|3309.5|3308|3307|3306|3309.5|3308.5|3305|3304.5|11430
1641909600000|2022-01-11 14:00:00|3306.5|3305.5|3309.5|3309|3312|3311.5|3306.5|3305.5|9379
1641909900000|2022-01-11 14:05:00|3310|3309.5|3315.5|3314.5|3316|3315|3310|3309.5|14296
1641910200000|2022-01-11 14:10:00|3315|3315|3314.5|3313.5|3317|3316.5|3313.5|3313|26322
1641910500000|2022-01-11 14:15:00|3314|3314|3313|3312.5|3315|3314|3312|3311.5|5563
1641910800000|2022-01-11 14:20:00|3312.5|3312|3315|3314|3315.5|3314.5|3312.5|3312|11269
1641911100000|2022-01-11 14:25:00|3314.5|3314.5|3318.5|3318|3319|3318.5|3314|3313.5|13056
1641911400000|2022-01-11 14:30:00|3319|3318.5|3308.5|3308|3319|3318.5|3308.5|3308|57818
1641911700000|2022-01-11 14:35:00|3308|3307.5|3304|3303|3309|3308|3301|3300|42621
1641912000000|2022-01-11 14:40:00|3303.5|3303.5|3309|3308.5|3313|3312|3302|3301.5|18186
1641912300000|2022-01-11 14:45:00|3309.5|3309|3306|3305.5|3310.5|3309.5|3301.5|3300.5|22098
1641912600000|2022-01-11 14:50:00|3305.5|3305|3304.5|3303.5|3310|3309.5|3304|3303|29041
1641912900000|2022-01-11 14:55:00|3304|3303|3307|3306.5|3309.5|3308.5|3301.5|3301|16117
1641913200000|2022-01-11 15:00:00|3306.5|3306|3309|3308.5|3312|3311.5|3306.5|3306|16831
1641913500000|2022-01-11 15:05:00|3308.5|3308|3306.5|3306|3309.5|3309|3304|3303.5|15855
1641913800000|2022-01-11 15:10:00|3307|3306.5|3308.5|3307.5|3309|3308.5|3304.5|3303.5|13903
1641914100000|2022-01-11 15:15:00|3309|3308|3308.5|3308|3311|3310.5|3307|3306.5|21555
1641914400000|2022-01-11 15:20:00|3309|3308.5|3309.5|3309|3312|3311.5|3306|3305|17353
1641914700000|2022-01-11 15:25:00|3310|3309.5|3312|3311.5|3313|3312.5|3308.5|3307.5|19815
1641915000000|2022-01-11 15:30:00|3311.5|3311|3312.5|3312|3314.5|3313.5|3308.5|3307.5|31191
1641915300000|2022-01-11 15:35:00|3313|3312.5|3316|3315|3316|3315.5|3312|3311|25780
1641915600000|2022-01-11 15:40:00|3315.5|3315.5|3314|3313.5|3318|3317|3311.5|3310.5|28238
1641915900000|2022-01-11 15:45:00|3313.5|3313|3312.5|3311.5|3316|3315|3309.5|3309|49772
1641916200000|2022-01-11 15:50:00|3312|3312|3318.5|3318|3320|3319|3311.5|3310.5|12765
1641916500000|2022-01-11 15:55:00|3319|3318.5|3321.5|3321|3321.5|3321|3316.5|3316|22502
1641916800000|2022-01-11 16:00:00|3321|3320.5|3321|3320|3322|3321.5|3318.5|3318|29675
1641917100000|2022-01-11 16:05:00|3320.5|3320.5|3317|3316.5|3322.5|3322|3316|3315.5|27192
1641917400000|2022-01-11 16:10:00|3317.5|3317|3316|3315.5|3319|3318.5|3315.5|3315|20938
1641917700000|2022-01-11 16:15:00|3315.5|3315|3316.5|3316|3317|3316.5|3314|3313.5|36401
1641918000000|2022-01-11 16:20:00|3316|3315.5|3314.5|3314|3318.5|3317.5|3313.5|3313|42533
1641918300000|2022-01-11 16:25:00|3314|3313.5|3314|3313.5|3316.5|3316|3314|3313|23050
1641974400000|2022-01-12 08:00:00|3335|3334.5|3335|3332.5|3347|3345|3333.5|3331|67531
1641974700000|2022-01-12 08:05:00|3334.5|3333|3329|3327|3339|3337|3323.5|3321.5|16619
1641975000000|2022-01-12 08:10:00|3329.5|3327.5|3328|3326.5|3331.5|3329.5|3322.5|3321|17829
1641975300000|2022-01-12 08:15:00|3327.5|3327|3335|3333.5|3336|3335|3326.5|3326|10324
1641975600000|2022-01-12 08:20:00|3334.5|3334|3329.5|3328|3335.5|3334|3328|3327|15272
1641975900000|2022-01-12 08:25:00|3330|3328.5|3317|3316|3330.5|3329|3315.5|3314|17854
1641976200000|2022-01-12 08:30:00|3317.5|3316.5|3311.5|3310.5|3319|3318|3311|3310.5|13649
1641976500000|2022-01-12 08:35:00|3311|3310|3313|3312.5|3314.5|3314|3308.5|3308|14425
1641976800000|2022-01-12 08:40:00|3312.5|3312|3312.5|3311.5|3314|3313.5|3311|3310.5|13597
1641977100000|2022-01-12 08:45:00|3312|3311|3318|3316.5|3319|3318.5|3311.5|3310.5|15945
1641977400000|2022-01-12 08:50:00|3316.5|3316|3325.5|3324|3325.5|3324|3315.5|3314.5|26759
1641977700000|2022-01-12 08:55:00|3324.5|3324.5|3322.5|3321.5|3330.5|3329.5|3322|3321.5|33042
1641978000000|2022-01-12 09:00:00|3322|3320.5|3329.5|3328.5|3330|3329|3319|3318.5|50764
1641978300000|2022-01-12 09:05:00|3329|3329|3329|3328.5|3330.5|3329.5|3327|3326|14794
1641978600000|2022-01-12 09:10:00|3328.5|3328|3322|3321|3330|3329|3320|3319|15684
1641978900000|2022-01-12 09:15:00|3321.5|3320.5|3322|3321.5|3323|3322.5|3319|3318|26911
1641979200000|2022-01-12 09:20:00|3321.5|3321|3324|3322.5|3326.5|3326|3320.5|3320|27127
1641979500000|2022-01-12 09:25:00|3323.5|3323|3324.5|3324|3326|3325.5|3322.5|3322|16291
1641979800000|2022-01-12 09:30:00|3325|3324.5|3325|3324|3326.5|3325.5|3322.5|3321.5|10010
1641980100000|2022-01-12 09:35:00|3324.5|3324.5|3331|3330.5|3332.5|3331.5|3324.5|3324|17447
1641980400000|2022-01-12 09:40:00|3330.5|3330|3335.5|3334|3336|3335|3329.5|3329|28009
1641980700000|2022-01-12 09:45:00|3335|3334.5|3337|3336|3338.5|3337.5|3334.5|3334|18331
1641981000000|2022-01-12 09:50:00|3336.5|3335.5|3335|3334|3339|3338|3334.5|3333.5|22684
1641981300000|2022-01-12 09:55:00|3335.5|3334.5|3335|3334.5|3338.5|3338|3334|3333.5|16700
1641981600000|2022-01-12 10:00:00|3335.5|3335|3335|3334.5|3337.5|3337|3334.5|3333.5|27224
1641981900000|2022-01-12 10:05:00|3335.5|3335|3336|3335.5|3339.5|3338.5|3334|3333.5|21501
1641982200000|2022-01-12 10:10:00|3335.5|3335|3333|3332|3336|3335|3331.5|3331|19678
1641982500000|2022-01-12 10:15:00|3333.5|3332.5|3333.5|3333|3334.5|3333.5|3331|3330|19796
1641982800000|2022-01-12 10:20:00|3333|3332.5|3336|3335|3336.5|3336|3331.5|3331|27426
1641983100000|2022-01-12 10:25:00|3336.5|3335.5|3338|3337|3340|3339.5|3335.5|3335|16948
1641983400000|2022-01-12 10:30:00|3337.5|3336.5|3334|3333|3337.5|3337|3333.5|3333|12745
1641983700000|2022-01-12 10:35:00|3333.5|3332.5|3335|3334|3335.5|3334.5|3332|3331.5|15538
1641984000000|2022-01-12 10:40:00|3334.5|3334.5|3335|3334|3336|3335.5|3333|3332.5|12480
1641984300000|2022-01-12 10:45:00|3334.5|3333.5|3336.5|3336|3338|3337|3334|3333.5|12864
1641984600000|2022-01-12 10:50:00|3337|3336.5|3334|3333|3339.5|3339|3332.5|3332|9932
1641984900000|2022-01-12 10:55:00|3333.5|3332.5|3333.5|3333|3337|3335.5|3333|3332|14923
1641985200000|2022-01-12 11:00:00|3334|3333.5|3337|3336.5|3337.5|3336.5|3333.5|3333|12884
1641985500000|2022-01-12 11:05:00|3336.5|3336|3341|3340|3343|3342.5|3336.5|3336|14760
1641985800000|2022-01-12 11:10:00|3341.5|3340.5|3342|3341.5|3345|3344|3341|3340.5|14467
1641986100000|2022-01-12 11:15:00|3342.5|3342|3341.5|3340.5|3343|3342.5|3339|3338.5|12781
1641986400000|2022-01-12 11:20:00|3341|3341|3342|3341.5|3342|3341.5|3338.5|3338|13142
1641986700000|2022-01-12 11:25:00|3341.5|3341|3341|3340.5|3342|3341.5|3339.5|3339|11584
1641987000000|2022-01-12 11:30:00|3340.5|3340|3341.5|3340.5|3343|3342.5|3340.5|3340|22747
1641987300000|2022-01-12 11:35:00|3341|3341|3352|3351.5|3352|3351.5|3341|3340.5|59738
1641987600000|2022-01-12 11:40:00|3351.5|3351|3348.5|3348|3352|3351.5|3347|3346|15170
1641987900000|2022-01-12 11:45:00|3348|3347.5|3352|3351.5|3353|3352.5|3348|3347.5|12910
1641988200000|2022-01-12 11:50:00|3351.5|3351|3355.5|3355|3356|3355.5|3351.5|3351|12363
1641988500000|2022-01-12 11:55:00|3356|3355.5|3364.5|3363.5|3364.5|3364|3355|3354.5|50547
1641988800000|2022-01-12 12:00:00|3364|3364|3364.5|3364|3365|3364.5|3358|3357.5|28116
1641989100000|2022-01-12 12:05:00|3365|3364.5|3364.5|3364|3368|3367|3364|3363.5|18173
1641989400000|2022-01-12 12:10:00|3364|3363.5|3363.5|3363|3367|3366|3363|3362.5|20532
1641989700000|2022-01-12 12:15:00|3363|3362.5|3365|3364.5|3366|3365.5|3361.5|3361|8332
1641990000000|2022-01-12 12:20:00|3365.5|3365|3368|3366.5|3369|3368.5|3365.5|3365|32475
1641990300000|2022-01-12 12:25:00|3367.5|3366|3368|3367.5|3371|3370|3366|3365|15502
1641990600000|2022-01-12 12:30:00|3368.5|3368|3368.5|3368|3369|3368.5|3366|3365.5|11180
1641990900000|2022-01-12 12:35:00|3369|3368.5|3369|3368.5|3370|3369.5|3366.5|3365.5|8400
1641991200000|2022-01-12 12:40:00|3369.5|3369|3367|3366.5|3369.5|3369|3366.5|3365.5|11342
1641991500000|2022-01-12 12:45:00|3367.5|3367|3364|3363.5|3368|3367.5|3363|3362.5|43251
1641991800000|2022-01-12 12:50:00|3363.5|3363|3366.5|3366|3367|3366|3363.5|3363|9553
1641992100000|2022-01-12 12:55:00|3366|3365.5|3367.5|3366.5|3368|3367.5|3366|3365|23022
1641992400000|2022-01-12 13:00:00|3367|3366|3367.5|3366.5|3368|3367.5|3366|3365.5|10442
1641992700000|2022-01-12 13:05:00|3367|3367|3367|3366|3368|3367.5|3366|3365.5|7813
1641993000000|2022-01-12 13:10:00|3367.5|3366.5|3366.5|3366|3368|3367|3365.5|3364.5|9364
1641993300000|2022-01-12 13:15:00|3367|3366.5|3363|3362.5|3367.5|3367|3363|3362.5|10244
1641993600000|2022-01-12 13:20:00|3363.5|3363|3361.5|3360.5|3365|3364.5|3359.5|3359|20634
1641993900000|2022-01-12 13:25:00|3361|3361|3362|3361|3363.5|3362.5|3360|3359.5|9245
1641994200000|2022-01-12 13:30:00|3361|3360|3364.5|3363.5|3369.5|3368.5|3360.5|3359.5|41749
1641994500000|2022-01-12 13:35:00|3365|3364|3363.5|3362.5|3367|3366|3361.5|3360.5|34088
1641994800000|2022-01-12 13:40:00|3363|3362|3360|3359.5|3363.5|3362.5|3356|3355.5|70777
1641995100000|2022-01-12 13:45:00|3359.5|3359|3355.5|3355|3361|3360|3352|3351.5|53571
1641995400000|2022-01-12 13:50:00|3356|3355.5|3359.5|3359|3361|3360|3354|3353.5|32266
1641995700000|2022-01-12 13:55:00|3360|3358.5|3364|3363.5|3364|3363.5|3360|3358.5|9981
1641996000000|2022-01-12 14:00:00|3363.5|3363|3352|3351.5|3363.5|3363|3352|3351.5|77570
1641996300000|2022-01-12 14:05:00|3352.5|3352|3352|3351|3354|3353|3347.5|3346.5|81942
1641996600000|2022-01-12 14:10:00|3351.5|3350.5|3350.5|3350|3354.5|3353.5|3349.5|3349|13447
1641996900000|2022-01-12 14:15:00|3351|3350.5|3349|3348|3352.5|3351.5|3347.5|3347|11816
1641997200000|2022-01-12 14:20:00|3348.5|3348.5|3345|3344.5|3349.5|3349|3345|3344|13510
1641997500000|2022-01-12 14:25:00|3345.5|3344|3346|3345.5|3347|3346|3342|3341|18838
1641997800000|2022-01-12 14:30:00|3346.5|3346|3344.5|3343|3351|3350|3341.5|3340.5|35434
1641998100000|2022-01-12 14:35:00|3344|3342.5|3347|3346|3347|3346|3340.5|3340|23773
1641998400000|2022-01-12 14:40:00|3346.5|3346.5|3357|3356.5|3357.5|3356.5|3345.5|3345|32302
1641998700000|2022-01-12 14:45:00|3356.5|3356|3363|3361.5|3363|3362|3356|3355|23618
1641999000000|2022-01-12 14:50:00|3362.5|3362|3371.5|3370.5|3372|3371|3362|3361.5|31801
1641999300000|2022-01-12 14:55:00|3372|3371|3371.5|3371|3374|3373|3368|3367|30382
1641999600000|2022-01-12 15:00:00|3372|3371.5|3368.5|3368|3373.5|3372.5|3367|3366|33884
1641999900000|2022-01-12 15:05:00|3369|3368.5|3366.5|3366|3370|3369.5|3365|3364|32135
1642000200000|2022-01-12 15:10:00|3367|3366.5|3365.5|3364.5|3371.5|3370.5|3364|3363.5|34631
1642000500000|2022-01-12 15:15:00|3365|3365|3364.5|3364|3366.5|3366|3360.5|3360|45055
1642000800000|2022-01-12 15:20:00|3365|3364.5|3366|3365|3367|3366.5|3363|3362.5|72950
1642001100000|2022-01-12 15:25:00|3365.5|3365.5|3366|3365|3369.5|3369|3363.5|3363|32684
1642001400000|2022-01-12 15:30:00|3366.5|3365.5|3372.5|3372|3373|3372.5|3366|3365.5|66330
1642001700000|2022-01-12 15:35:00|3373|3372.5|3372.5|3372|3375|3374.5|3371.5|3370.5|42680
1642002000000|2022-01-12 15:40:00|3373|3371.5|3368|3367|3373.5|3372.5|3365.5|3365|24773
1642002300000|2022-01-12 15:45:00|3367.5|3366.5|3368|3367|3370|3369.5|3366.5|3366|23433
1642002600000|2022-01-12 15:50:00|3367.5|3366.5|3365|3364|3369.5|3368.5|3362.5|3362|58711
1642002900000|2022-01-12 15:55:00|3364.5|3363.5|3364|3363|3365.5|3365|3360|3359.5|56382
1642003200000|2022-01-12 16:00:00|3363.5|3362.5|3360.5|3360|3364.5|3363.5|3359.5|3358.5|23819
1642003500000|2022-01-12 16:05:00|3361|3360.5|3364.5|3363.5|3365|3364.5|3359.5|3359|51950
1642003800000|2022-01-12 16:10:00|3365|3364|3362.5|3361.5|3365|3364.5|3360.5|3360|40509
1642004100000|2022-01-12 16:15:00|3362|3361|3361.5|3361|3362.5|3362|3359.5|3358.5|45598
1642004400000|2022-01-12 16:20:00|3361|3360.5|3360.5|3360|3361.5|3361|3359.5|3358.5|28179
1642004700000|2022-01-12 16:25:00|3361|3360.5|3356.5|3355.5|3362.5|3362|3355|3354|53396
1642060800000|2022-01-13 08:00:00|3339.5|3337|3346.5|3343.5|3351.5|3349.5|3338|3335.5|56347
1642061100000|2022-01-13 08:05:00|3346|3344|3357|3356|3367|3366|3345.5|3343.5|51124
1642061400000|2022-01-13 08:10:00|3357.5|3356.5|3361.5|3359.5|3365|3364|3357|3356|22148
1642061700000|2022-01-13 08:15:00|3360.5|3360|3351.5|3350.5|3363.5|3361.5|3350.5|3349|29118
1642062000000|2022-01-13 08:20:00|3351|3350|3354|3353|3354|3353.5|3347.5|3345.5|26065
1642062300000|2022-01-13 08:25:00|3353.5|3352.5|3359.5|3358|3359.5|3358.5|3351|3350|14710
1642062600000|2022-01-13 08:30:00|3359|3358.5|3357.5|3356|3365.5|3364|3356.5|3355.5|20310
1642062900000|2022-01-13 08:35:00|3357|3356.5|3351|3350|3358.5|3358|3350.5|3349.5|23778
1642063200000|2022-01-13 08:40:00|3350.5|3349.5|3354|3353.5|3356|3354.5|3349|3348|11611
1642063500000|2022-01-13 08:45:00|3354.5|3353|3354|3352.5|3355|3354.5|3347.5|3346.5|21940
1642063800000|2022-01-13 08:50:00|3355|3353|3351|3350|3355|3354|3349.5|3349|26047
1642064100000|2022-01-13 08:55:00|3350.5|3349.5|3350|3349|3357|3356|3349|3348|40437
1642064400000|2022-01-13 09:00:00|3350.5|3349.5|3353|3352|3356.5|3356|3348.5|3348|39602
1642064700000|2022-01-13 09:05:00|3353.5|3352.5|3354.5|3354|3358|3357.5|3352|3351|24471
1642065000000|2022-01-13 09:10:00|3354|3353.5|3352|3351|3355|3354|3350|3349.5|14643
1642065300000|2022-01-13 09:15:00|3351.5|3350.5|3350|3349|3352|3351|3348.5|3348|27843
1642065600000|2022-01-13 09:20:00|3349.5|3348.5|3350.5|3350|3352|3351|3348.5|3348|16968
1642065900000|2022-01-13 09:25:00|3351|3350.5|3351|3350.5|3352.5|3351.5|3349|3348.5|13706
1642066200000|2022-01-13 09:30:00|3351.5|3351|3353.5|3352.5|3354.5|3354|3351|3350.5|19206
1642066500000|2022-01-13 09:35:00|3354|3353|3353.5|3352.5|3354.5|3353.5|3350.5|3350|11806
1642066800000|2022-01-13 09:40:00|3353|3353|3350|3349.5|3354.5|3354|3349.5|3349|18637
1642067100000|2022-01-13 09:45:00|3350.5|3350|3356.5|3355.5|3357.5|3356.5|3349.5|3349|29088
1642067400000|2022-01-13 09:50:00|3356|3355|3361.5|3361|3362.5|3362|3355.5|3354.5|13035
1642067700000|2022-01-13 09:55:00|3362|3360.5|3366|3365.5|3366.5|3365.5|3360|3359.5|14386
1642068000000|2022-01-13 10:00:00|3366.5|3365|3369|3368|3371|3370|3366|3365|23120
1642068300000|2022-01-13 10:05:00|3369.5|3368.5|3370|3369.5|3372.5|3372|3369|3368.5|10134
1642068600000|2022-01-13 10:10:00|3369.5|3369|3374|3373|3375|3374.5|3369|3368|16637
1642068900000|2022-01-13 10:15:00|3373.5|3373.5|3374.5|3373.5|3376.5|3376|3373|3372|31636
1642069200000|2022-01-13 10:20:00|3374|3373|3375.5|3374.5|3377.5|3376.5|3372|3371|35394
1642069500000|2022-01-13 10:25:00|3375|3375|3372|3371.5|3376.5|3376|3371.5|3370.5|14976
1642069800000|2022-01-13 10:30:00|3371.5|3371|3370.5|3369.5|3372|3371.5|3369|3368|18902
1642070100000|2022-01-13 10:35:00|3373|3370|3372.5|3371.5|3375|3374.5|3370|3369|28644
1642070400000|2022-01-13 10:40:00|3372|3372|3375|3374.5|3377|3376.5|3372|3371.5|25814
1642070700000|2022-01-13 10:45:00|3375.5|3375|3371|3370|3375.5|3375|3370|3369.5|11892
1642071000000|2022-01-13 10:50:00|3370.5|3370.5|3373.5|3373|3376|3375|3370|3369|22562
1642071300000|2022-01-13 10:55:00|3374|3373.5|3372.5|3372|3376.5|3376|3372|3370.5|27557
1642071600000|2022-01-13 11:00:00|3373|3372.5|3372.5|3371.5|3375|3374|3371|3370|11061
1642071900000|2022-01-13 11:05:00|3372|3372|3372|3371.5|3373|3372.5|3371.5|3371|9267
1642072200000|2022-01-13 11:10:00|3372.5|3372|3373.5|3373|3374.5|3374|3371|3370.5|20378
1642072500000|2022-01-13 11:15:00|3374|3372.5|3377.5|3376.5|3378|3377|3373.5|3372.5|9661
1642072800000|2022-01-13 11:20:00|3377|3377|3383|3382.5|3384|3383|3376|3375.5|27039
1642073100000|2022-01-13 11:25:00|3382.5|3382|3383.5|3383|3387|3386.5|3382|3381.5|21277
1642073400000|2022-01-13 11:30:00|3384|3383.5|3389.5|3389|3389.5|3389|3383|3382.5|13575
1642073700000|2022-01-13 11:35:00|3390|3389.5|3390.5|3390|3392|3391.5|3390|3389|18328
1642074000000|2022-01-13 11:40:00|3390|3389.5|3394|3393.5|3394.5|3394|3390|3389.5|11024
1642074300000|2022-01-13 11:45:00|3393.5|3393|3396|3395.5|3396|3395.5|3392.5|3392|14713
1642074600000|2022-01-13 11:50:00|3395.5|3395|3395|3394.5|3397|3396.5|3393.5|3393|28413
1642074900000|2022-01-13 11:55:00|3395.5|3395|3394.5|3394|3397|3396|3393|3392.5|23039
1642075200000|2022-01-13 12:00:00|3395|3394.5|3393.5|3393|3397|3396.5|3392.5|3391.5|27896
1642075500000|2022-01-13 12:05:00|3393|3392.5|3393.5|3393|3395.5|3395|3393|3392.5|11958
1642075800000|2022-01-13 12:10:00|3394|3393.5|3392.5|3392|3396.5|3396|3392.5|3392|18245
1642076100000|2022-01-13 12:15:00|3393|3391.5|3395.5|3394.5|3395.5|3395|3389.5|3389|24421
1642076400000|2022-01-13 12:20:00|3395|3395|3398|3397.5|3400|3399.5|3395|3394.5|63716
1642076700000|2022-01-13 12:25:00|3397.5|3397|3396.5|3395.5|3402.5|3402|3395.5|3395|50171
1642077000000|2022-01-13 12:30:00|3396|3396|3398|3397.5|3400|3399.5|3396|3395.5|14649
1642077300000|2022-01-13 12:35:00|3398.5|3398|3393.5|3392.5|3398.5|3398|3393.5|3392.5|44085
1642077600000|2022-01-13 12:40:00|3394|3393|3391.5|3391|3395|3394.5|3391|3390|27545
1642077900000|2022-01-13 12:45:00|3391|3390.5|3393|3392.5|3393.5|3393|3390|3389.5|8286
1642078200000|2022-01-13 12:50:00|3393.5|3393|3395|3394.5|3395.5|3394.5|3393|3392.5|14099
1642078500000|2022-01-13 12:55:00|3395.5|3395|3396.5|3396|3399|3398|3395|3394.5|22702
1642078800000|2022-01-13 13:00:00|3397|3395.5|3403.5|3402.5|3403.5|3402.5|3396|3395.5|12803
1642079100000|2022-01-13 13:05:00|3403|3403|3405.5|3404.5|3406|3405|3401.5|3401|11779
1642079400000|2022-01-13 13:10:00|3405|3404|3409|3408.5|3409|3408.5|3404.5|3404|21646
1642079700000|2022-01-13 13:15:00|3408.5|3408|3409.5|3408.5|3413|3412.5|3408|3407.5|23379
1642080000000|2022-01-13 13:20:00|3409|3408|3405|3404|3409|3408|3404|3403.5|17727
1642080300000|2022-01-13 13:25:00|3404.5|3403.5|3403|3401.5|3407.5|3407|3402|3401|12679
1642080600000|2022-01-13 13:30:00|3402.5|3402|3410.5|3409.5|3411|3410.5|3402.5|3402|14004
1642080900000|2022-01-13 13:35:00|3410|3410|3405|3404|3411.5|3411|3404.5|3403.5|19353
1642081200000|2022-01-13 13:40:00|3405.5|3404.5|3406.5|3405.5|3407.5|3407|3404|3403.5|13241
1642081500000|2022-01-13 13:45:00|3406|3406|3407|3406.5|3408|3407.5|3406|3405|8796
1642081800000|2022-01-13 13:50:00|3406.5|3406|3407|3406.5|3408|3407.5|3405|3404.5|12527
1642082100000|2022-01-13 13:55:00|3407.5|3407|3409|3408.5|3409.5|3409|3406.5|3406|11253
1642082400000|2022-01-13 14:00:00|3409.5|3409|3411|3410.5|3412|3411|3409|3408|16503
1642082700000|2022-01-13 14:05:00|3410.5|3410|3417.5|3416.5|3417.5|3417|3410.5|3410|37491
1642083000000|2022-01-13 14:10:00|3417|3416|3412.5|3412|3419.5|3418.5|3412.5|3412|28602
1642083300000|2022-01-13 14:15:00|3413|3412.5|3416.5|3416|3417|3416.5|3411.5|3411|43636
1642083600000|2022-01-13 14:20:00|3416|3415.5|3416.5|3416|3418.5|3418|3416|3415.5|32090
1642083900000|2022-01-13 14:25:00|3417|3416.5|3418|3417|3418|3417.5|3413.5|3413|32416
1642084200000|2022-01-13 14:30:00|3417.5|3416.5|3415|3414.5|3420|3419.5|3413|3412.5|47206
1642084500000|2022-01-13 14:35:00|3415.5|3415|3423|3422|3423|3422.5|3415.5|3414.5|37469
1642084800000|2022-01-13 14:40:00|3422.5|3422.5|3424|3423.5|3424|3423.5|3416|3415|28588
1642085100000|2022-01-13 14:45:00|3424.5|3424|3427.5|3427|3430|3429|3424|3423|37123
1642085400000|2022-01-13 14:50:00|3428|3427.5|3429.5|3429|3432.5|3432|3426.5|3426|55897
1642085700000|2022-01-13 14:55:00|3430|3429.5|3435|3434.5|3438|3437.5|3429|3428.5|36795
1642086000000|2022-01-13 15:00:00|3435.5|3435|3449|3448.5|3453|3452|3435|3434.5|104417
1642086300000|2022-01-13 15:05:00|3449.5|3449|3441|3440.5|3450.5|3450|3439|3438|44562
1642086600000|2022-01-13 15:10:00|3440.5|3440|3429.5|3428.5|3440.5|3440|3428.5|3428|84337
1642086900000|2022-01-13 15:15:00|3429|3428|3426.5|3426|3430|3429|3424.5|3424|65135
1642087200000|2022-01-13 15:20:00|3426|3425.5|3419|3418.5|3428|3427|3419|3418|73601
1642087500000|2022-01-13 15:25:00|3419.5|3419|3414|3413.5|3420.5|3420|3412.5|3412|75151
1642087800000|2022-01-13 15:30:00|3414.5|3414|3410.5|3410|3415.5|3414.5|3407.5|3407|44948
1642088100000|2022-01-13 15:35:00|3410|3409.5|3407.5|3407|3410.5|3409.5|3406|3405.5|33343
1642088400000|2022-01-13 15:40:00|3407|3406.5|3408|3407.5|3411.5|3410.5|3407|3406.5|25296
1642088700000|2022-01-13 15:45:00|3408.5|3408|3412|3411|3412.5|3411.5|3407.5|3406.5|33088
1642089000000|2022-01-13 15:50:00|3411.5|3410.5|3406|3405.5|3412.5|3411.5|3403.5|3402.5|65585
1642089300000|2022-01-13 15:55:00|3405.5|3404|3407.5|3406.5|3409|3408|3404.5|3404|27676
1642089600000|2022-01-13 16:00:00|3407|3407|3409|3408.5|3412.5|3411.5|3407|3406.5|29220
1642089900000|2022-01-13 16:05:00|3409.5|3408|3410|3409|3412.5|3412|3409|3408|26662
1642090200000|2022-01-13 16:10:00|3409.5|3409.5|3420|3419.5|3421|3420.5|3409|3408|42486
1642090500000|2022-01-13 16:15:00|3420.5|3420|3422.5|3422|3423|3422|3418.5|3418|29201
1642090800000|2022-01-13 16:20:00|3423|3422.5|3425|3424|3426.5|3425.5|3422|3421.5|31066
1642091100000|2022-01-13 16:25:00|3424.5|3423.5|3421.5|3420.5|3427|3426|3419|3418.5|105759
1642147200000|2022-01-14 08:00:00|3401.5|3400.5|3414.5|3413|3419.5|3417.5|3401.5|3400.5|75788
1642147500000|2022-01-14 08:05:00|3415.5|3414|3407.5|3405.5|3415.5|3414|3406|3405|62360
1642147800000|2022-01-14 08:10:00|3406.5|3406.5|3411|3410.5|3414|3412.5|3405.5|3403.5|25216
1642148100000|2022-01-14 08:15:00|3411.5|3411|3420.5|3419.5|3425.5|3423.5|3411|3410|41830
1642148400000|2022-01-14 08:20:00|3421|3419|3427.5|3426.5|3428.5|3427|3418.5|3417|16197
1642148700000|2022-01-14 08:25:00|3428|3427|3422|3420.5|3428.5|3428|3418.5|3417|26342
1642149000000|2022-01-14 08:30:00|3422.5|3421|3418.5|3417.5|3423|3422|3418|3417|15859
1642149300000|2022-01-14 08:35:00|3419|3418|3420|3419|3421.5|3420.5|3414.5|3413.5|28984
1642149600000|2022-01-14 08:40:00|3421.5|3421|3416|3415.5|3421.5|3421|3413.5|3413|18456
1642149900000|2022-01-14 08:45:00|3416.5|3415|3408.5|3407.5|3418.5|3417.5|3407.5|3407|29744
1642150200000|2022-01-14 08:50:00|3409|3408|3407.5|3406.5|3411.5|3410.5|3403.5|3402.5|26374
1642150500000|2022-01-14 08:55:00|3407|3406|3407.5|3406.5|3408|3407.5|3403.5|3402.5|19880
1642150800000|2022-01-14 09:00:00|3408|3407|3410|3409|3411|3410.5|3407|3406|21094
1642151100000|2022-01-14 09:05:00|3409.5|3409.5|3411.5|3411|3412|3411.5|3408.5|3407.5|10552
1642151400000|2022-01-14 09:10:00|3411|3410.5|3406.5|3405.5|3412|3411.5|3406|3405.5|15770
1642151700000|2022-01-14 09:15:00|3407|3406|3402.5|3401.5|3407|3406|3400.5|3399.5|42212
1642152000000|2022-01-14 09:20:00|3403|3402|3400.5|3399.5|3406|3405|3399.5|3398.5|19205
1642152300000|2022-01-14 09:25:00|3400|3400|3404|3403|3405.5|3405|3397.5|3397|26827
1642152600000|2022-01-14 09:30:00|3403.5|3402.5|3408.5|3407|3409.5|3408.5|3401.5|3401|25317
1642152900000|2022-01-14 09:35:00|3408|3407.5|3412.5|3411.5|3413.5|3412.5|3404|3403.5|42366
1642153200000|2022-01-14 09:40:00|3413|3412|3418.5|3418|3419.5|3418.5|3412.5|3412|23190
1642153500000|2022-01-14 09:45:00|3419|3418.5|3416.5|3415.5|3419.5|3418.5|3415.5|3414.5|15026
1642153800000|2022-01-14 09:50:00|3416|3415|3412|3411.5|3416.5|3416|3412|3411.5|23233
1642154100000|2022-01-14 09:55:00|3412.5|3412|3414.5|3414|3415|3414.5|3410.5|3410|13618
1642154400000|2022-01-14 10:00:00|3414|3413.5|3420|3419.5|3422|3420.5|3414|3413.5|22540
1642154700000|2022-01-14 10:05:00|3419.5|3419|3421|3420.5|3423.5|3423|3419|3418|17837
1642155000000|2022-01-14 10:10:00|3421.5|3421|3424|3423|3425|3424.5|3420.5|3420|48991
1642155300000|2022-01-14 10:15:00|3424.5|3423.5|3420.5|3419.5|3425|3424.5|3419.5|3418.5|25014
1642155600000|2022-01-14 10:20:00|3421|3420|3424.5|3423.5|3425|3424.5|3420.5|3420|23894
1642155900000|2022-01-14 10:25:00|3424|3423|3420.5|3419.5|3424.5|3424|3420|3419.5|22687
1642156200000|2022-01-14 10:30:00|3420|3420|3420.5|3419.5|3423.5|3422.5|3417.5|3417|24047
1642156500000|2022-01-14 10:35:00|3420|3420|3420.5|3419.5|3421|3420.5|3417|3416|43012
1642156800000|2022-01-14 10:40:00|3420|3420|3421.5|3420.5|3423.5|3423|3418.5|3417.5|24443
1642157100000|2022-01-14 10:45:00|3421|3421|3423|3422|3426.5|3426|3420|3419.5|52312
1642157400000|2022-01-14 10:50:00|3423.5|3422.5|3420.5|3420|3424.5|3423.5|3420|3419.5|19246
1642157700000|2022-01-14 10:55:00|3421|3420.5|3420|3419|3423|3422.5|3418|3417.5|25120
1642158000000|2022-01-14 11:00:00|3420.5|3419.5|3422.5|3422|3422.5|3422|3420|3419|37648
1642158300000|2022-01-14 11:05:00|3423|3422.5|3423|3422|3425.5|3425|3422.5|3422|23718
1642158600000|2022-01-14 11:10:00|3423.5|3422.5|3427|3426.5|3427.5|3426.5|3423|3422.5|14026
1642158900000|2022-01-14 11:15:00|3427.5|3427|3426|3425.5|3428|3427.5|3423.5|3422.5|12995
1642159200000|2022-01-14 11:20:00|3425.5|3425|3426.5|3426|3427.5|3426.5|3425|3424|11200
1642159500000|2022-01-14 11:25:00|3426|3425.5|3429|3428|3430|3429.5|3426|3425.5|24909
1642159800000|2022-01-14 11:30:00|3428.5|3427.5|3433|3432|3433|3432|3428.5|3427.5|26469
1642160100000|2022-01-14 11:35:00|3432.5|3432.5|3424.5|3423.5|3433|3432.5|3424|3423.5|56190
1642160400000|2022-01-14 11:40:00|3424|3424|3428|3427|3428.5|3428|3423|3422|18473
1642160700000|2022-01-14 11:45:00|3427.5|3427.5|3424.5|3423.5|3428|3427.5|3422.5|3421.5|20733
1642161000000|2022-01-14 11:50:00|3425|3424|3416.5|3416|3425|3424.5|3415.5|3415|21293
1642161300000|2022-01-14 11:55:00|3417|3416.5|3407.5|3406.5|3417|3416.5|3407.5|3406|34353
1642161600000|2022-01-14 12:00:00|3408|3407|3400|3399|3412|3411|3399|3398.5|59768
1642161900000|2022-01-14 12:05:00|3400.5|3399.5|3397.5|3396.5|3403|3402|3393|3392.5|65845
1642162200000|2022-01-14 12:10:00|3398|3397|3408|3407|3408.5|3407.5|3395.5|3394.5|37044
1642162500000|2022-01-14 12:15:00|3407.5|3407.5|3414.5|3414|3415.5|3414.5|3407.5|3407.5|20664
1642162800000|2022-01-14 12:20:00|3415|3414.5|3419|3418|3419|3418|3413.5|3412.5|14785
1642163100000|2022-01-14 12:25:00|3418.5|3418.5|3415|3414|3421.5|3420.5|3414.5|3413.5|14598
1642163400000|2022-01-14 12:30:00|3414.5|3413.5|3417.5|3416.5|3419|3418|3413.5|3412|15553
1642163700000|2022-01-14 12:35:00|3417|3417|3414.5|3413.5|3417.5|3417|3412.5|3412|15582
1642164000000|2022-01-14 12:40:00|3414|3413|3409|3408|3414.5|3413.5|3404.5|3404|56948
1642164300000|2022-01-14 12:45:00|3408.5|3408.5|3406|3405.5|3412.5|3412|3404.5|3404|16003
1642164600000|2022-01-14 12:50:00|3405.5|3405|3413|3412.5|3413.5|3413|3404.5|3404|15578
1642164900000|2022-01-14 12:55:00|3413.5|3413|3411.5|3411|3417|3416|3411.5|3410.5|33506
1642165200000|2022-01-14 13:00:00|3412|3411.5|3409.5|3408|3413|3412|3406|3405.5|37429
1642165500000|2022-01-14 13:05:00|3409|3408.5|3405|3404|3409|3408.5|3404.5|3403.5|71273
1642165800000|2022-01-14 13:10:00|3404.5|3404.5|3408|3407|3408|3407.5|3403|3402|23699
1642166100000|2022-01-14 13:15:00|3407.5|3407.5|3405.5|3405|3412|3411|3405.5|3404.5|36793
1642166400000|2022-01-14 13:20:00|3406|3404.5|3404.5|3404|3407|3406.5|3398.5|3398|39507
1642166700000|2022-01-14 13:25:00|3404|3403.5|3410.5|3409.5|3411|3410|3404|3403|19406
1642167000000|2022-01-14 13:30:00|3411|3410|3406|3405.5|3411.5|3410.5|3403|3402|43850
1642167300000|2022-01-14 13:35:00|3406.5|3406|3407|3406.5|3409.5|3409|3405|3404.5|23968
1642167600000|2022-01-14 13:40:00|3407.5|3407|3406|3405.5|3412|3411|3405.5|3404.5|17306
1642167900000|2022-01-14 13:45:00|3406.5|3406|3397.5|3396.5|3406.5|3406|3396.5|3396|40166
1642168200000|2022-01-14 13:50:00|3397|3397|3392|3391.5|3398|3397.5|3391|3390.5|26976
1642168500000|2022-01-14 13:55:00|3392.5|3392|3388|3387|3392.5|3392|3386.5|3386|48745
1642168800000|2022-01-14 14:00:00|3387.5|3386.5|3385|3384.5|3388|3387|3384.5|3384|31083
1642169100000|2022-01-14 14:05:00|3384.5|3384|3385.5|3384.5|3388|3387.5|3384.5|3384|39329
1642169400000|2022-01-14 14:10:00|3385|3385|3375.5|3375|3388|3387.5|3374.5|3374|52338
1642169700000|2022-01-14 14:15:00|3375|3374.5|3373.5|3373|3379|3378.5|3372|3371|33067
1642170000000|2022-01-14 14:20:00|3374|3373.5|3372.5|3371.5|3380.5|3380|3372|3371|61752
1642170300000|2022-01-14 14:25:00|3372|3372|3374.5|3373.5|3375.5|3374.5|3369.5|3369|20026
1642170600000|2022-01-14 14:30:00|3374|3373|3371.5|3371|3375.5|3375|3369|3368.5|35939
1642170900000|2022-01-14 14:35:00|3371|3370.5|3378|3377|3378.5|3378|3367.5|3366.5|70117
1642171200000|2022-01-14 14:40:00|3377.5|3377.5|3388|3387|3389|3388|3375|3374.5|47953
1642171500000|2022-01-14 14:45:00|3387.5|3387.5|3399|3398|3401|3400.5|3385.5|3385|39970
1642171800000|2022-01-14 14:50:00|3399.5|3398.5|3413.5|3412.5|3414|3413.5|3399|3398.5|63969
1642172100000|2022-01-14 14:55:00|3413|3412|3415.5|3414.5|3417.5|3416.5|3408|3407|59170
1642172400000|2022-01-14 15:00:00|3415|3414|3418|3417|3419.5|3418.5|3410.5|3409.5|37104
1642172700000|2022-01-14 15:05:00|3417.5|3417.5|3414|3413|3421|3420|3414|3413|31962
1642173000000|2022-01-14 15:10:00|3413.5|3413.5|3420|3419|3422|3421|3410.5|3410|38041
1642173300000|2022-01-14 15:15:00|3419.5|3419.5|3426|3425|3426.5|3425.5|3418|3417|61232
1642173600000|2022-01-14 15:20:00|3426.5|3426|3419.5|3418.5|3426.5|3426|3419|3418|60599
1642173900000|2022-01-14 15:25:00|3419|3419|3428.5|3427.5|3429.5|3429|3419|3418.5|62796
1642174200000|2022-01-14 15:30:00|3428|3427|3436.5|3436|3437|3436|3426.5|3426|77880
1642174500000|2022-01-14 15:35:00|3436|3435.5|3432|3431.5|3437.5|3437|3429.5|3429|78276
1642174800000|2022-01-14 15:40:00|3431.5|3431|3429.5|3428.5|3433|3432|3426|3425|63890
1642175100000|2022-01-14 15:45:00|3430|3429|3428|3427.5|3430.5|3430|3425.5|3424.5|35200
1642175400000|2022-01-14 15:50:00|3428.5|3428|3432|3431.5|3432.5|3432|3428|3427.5|48865
1642175700000|2022-01-14 15:55:00|3431.5|3431|3440.5|3440|3441.5|3441|3431.5|3431|59751
1642176000000|2022-01-14 16:00:00|3441|3440.5|3438.5|3437.5|3441.5|3440.5|3434|3433|59877
1642176300000|2022-01-14 16:05:00|3438|3437|3434.5|3434|3439.5|3439|3434.5|3433.5|25007
1642176600000|2022-01-14 16:10:00|3435|3434.5|3434.5|3433.5|3435.5|3435|3429.5|3428.5|41865
1642176900000|2022-01-14 16:15:00|3434|3434|3429.5|3428.5|3436|3435.5|3429|3428|41010
1642177200000|2022-01-14 16:20:00|3429|3429|3425|3424.5|3429.5|3429|3422|3421.5|45873
1642177500000|2022-01-14 16:25:00|3424.5|3424|3420|3419|3424.5|3424.5|3417|3416|72845
1642406400000|2022-01-17 08:00:00|3464|3462.5|3458.5|3456|3471|3469.5|3454.5|3453|81264
1642406700000|2022-01-17 08:05:00|3459.5|3456.5|3460|3457.5|3464.5|3462|3456.5|3455|11154
1642407000000|2022-01-17 08:10:00|3460.5|3458|3443.5|3442|3460.5|3459|3443.5|3441.5|22249
1642407300000|2022-01-17 08:15:00|3442.5|3441.5|3435|3434|3442.5|3441.5|3432.5|3431|14803
1642407600000|2022-01-17 08:20:00|3435.5|3434.5|3437|3436|3437.5|3436.5|3428.5|3428|19190
1642407900000|2022-01-17 08:25:00|3436.5|3435.5|3442|3440.5|3443.5|3442|3435.5|3434.5|14619
1642408200000|2022-01-17 08:30:00|3442.5|3441|3442|3441|3445|3444|3439.5|3438.5|10252
1642408500000|2022-01-17 08:35:00|3441.5|3440.5|3440|3439.5|3442|3441|3437|3435.5|14371
1642408800000|2022-01-17 08:40:00|3440.5|3440|3443.5|3442.5|3445|3444|3440|3439|7337
1642409100000|2022-01-17 08:45:00|3444|3443|3436|3435|3445.5|3445|3436|3435|18739
1642409400000|2022-01-17 08:50:00|3435.5|3434.5|3435.5|3435|3439|3438|3434|3433|16763
1642409700000|2022-01-17 08:55:00|3435|3434.5|3448|3447.5|3450.5|3450|3435|3434|44875
1642410000000|2022-01-17 09:00:00|3448.5|3447|3443.5|3443|3449.5|3448.5|3440|3439.5|59026
1642410300000|2022-01-17 09:05:00|3443|3442.5|3438|3437|3444|3443|3434.5|3434|21344
1642410600000|2022-01-17 09:10:00|3438.5|3437.5|3441.5|3441|3442.5|3442|3438.5|3437.5|12935
1642410900000|2022-01-17 09:15:00|3442|3440.5|3443.5|3443|3444|3443.5|3438|3437|18804
1642411200000|2022-01-17 09:20:00|3443|3442.5|3447.5|3447|3449.5|3448.5|3442|3441.5|23034
1642411500000|2022-01-17 09:25:00|3448|3447.5|3455|3454.5|3456|3455|3443.5|3443|18019
1642411800000|2022-01-17 09:30:00|3454.5|3454|3454|3453.5|3459.5|3459|3454|3453|18884
1642412100000|2022-01-17 09:35:00|3454.5|3454|3457.5|3457|3458.5|3458|3451.5|3450.5|26644
1642412400000|2022-01-17 09:40:00|3458|3457.5|3461|3460.5|3461.5|3460.5|3456.5|3456|16312
1642412700000|2022-01-17 09:45:00|3461.5|3460|3456|3455.5|3463.5|3462.5|3453|3452|40347
1642413000000|2022-01-17 09:50:00|3455.5|3455|3453|3452.5|3459.5|3458.5|3452|3451.5|25237
1642413300000|2022-01-17 09:55:00|3453.5|3452|3459|3458|3459.5|3459|3452.5|3452|13527
1642413600000|2022-01-17 10:00:00|3458.5|3458.5|3460|3459.5|3460|3459.5|3456.5|3456|12880
1642413900000|2022-01-17 10:05:00|3460.5|3459|3462|3461.5|3463|3462.5|3460|3459|12716
1642414200000|2022-01-17 10:10:00|3462.5|3462|3462|3461.5|3465|3464.5|3460|3459.5|9121
1642414500000|2022-01-17 10:15:00|3462.5|3462|3456.5|3455.5|3462.5|3462|3455|3454|28123
1642414800000|2022-01-17 10:20:00|3456|3456|3454|3453|3457|3456|3452.5|3452|18578
1642415100000|2022-01-17 10:25:00|3454.5|3453.5|3452|3451|3455.5|3455|3451.5|3451|15399
1642415400000|2022-01-17 10:30:00|3451.5|3450.5|3454.5|3453.5|3454.5|3454|3450|3449.5|12132
1642415700000|2022-01-17 10:35:00|3454|3453|3448.5|3447.5|3454.5|3453.5|3446|3445.5|33725
1642416000000|2022-01-17 10:40:00|3449|3448|3444.5|3444|3449|3448.5|3444.5|3444|16304
1642416300000|2022-01-17 10:45:00|3445|3444.5|3443|3442|3445|3444.5|3442|3441.5|10563
1642416600000|2022-01-17 10:50:00|3442.5|3441.5|3442.5|3441.5|3444|3443.5|3441.5|3441|8723
1642416900000|2022-01-17 10:55:00|3442|3442|3444|3443|3446|3445.5|3442|3441.5|13030
1642417200000|2022-01-17 11:00:00|3443.5|3442.5|3446|3445|3447|3446.5|3443|3442.5|9641
1642417500000|2022-01-17 11:05:00|3445.5|3445.5|3446.5|3445.5|3448.5|3448|3445|3444|8711
1642417800000|2022-01-17 11:10:00|3446|3445|3450|3449|3451|3450.5|3445|3444.5|7307
1642418100000|2022-01-17 11:15:00|3449.5|3449.5|3450.5|3449.5|3451.5|3451|3449|3448|6119
1642418400000|2022-01-17 11:20:00|3450|3450|3451|3450|3452|3451|3449|3448|4241
1642418700000|2022-01-17 11:25:00|3450.5|3449.5|3450.5|3449.5|3451|3450.5|3448|3447.5|7831
1642419000000|2022-01-17 11:30:00|3450|3450|3452|3451.5|3453|3452.5|3450|3449.5|6688
1642419300000|2022-01-17 11:35:00|3451.5|3451|3451|3450.5|3453|3452|3450.5|3449.5|6369
1642419600000|2022-01-17 11:40:00|3451.5|3451|3450|3449.5|3455.5|3455|3449.5|3449|32027
1642419900000|2022-01-17 11:45:00|3450.5|3450|3456.5|3456|3456.5|3456|3450|3450|9512
1642420200000|2022-01-17 11:50:00|3456|3455.5|3456|3455|3459|3458.5|3455|3454.5|10401
1642420500000|2022-01-17 11:55:00|3455.5|3455.5|3458.5|3457.5|3459|3458.5|3454.5|3454|13530
1642420800000|2022-01-17 12:00:00|3458|3458|3454|3453.5|3458.5|3458|3453.5|3453|7781
1642421100000|2022-01-17 12:05:00|3453.5|3453|3449|3448|3454.5|3454|3449|3448|13779
1642421400000|2022-01-17 12:10:00|3448.5|3447.5|3443.5|3443|3448.5|3448|3443.5|3442.5|3963
1642421700000|2022-01-17 12:15:00|3444|3443.5|3442.5|3441.5|3444|3443.5|3441|3440.5|18834
1642422000000|2022-01-17 12:20:00|3442|3441|3441|3440.5|3442.5|3442|3440|3439.5|12083
1642422300000|2022-01-17 12:25:00|3441.5|3441|3444|3443.5|3445.5|3444.5|3440.5|3440|32787
1642422600000|2022-01-17 12:30:00|3443.5|3443|3444|3443.5|3446|3445.5|3442.5|3442|27955
1642422900000|2022-01-17 12:35:00|3443.5|3443|3449.5|3449|3449.5|3449|3443.5|3443|39497
1642423200000|2022-01-17 12:40:00|3449|3448.5|3450|3449.5|3451.5|3450.5|3448.5|3448|22707
1642423500000|2022-01-17 12:45:00|3449.5|3449|3444|3443.5|3449.5|3449.5|3442.5|3442|9629
1642423800000|2022-01-17 12:50:00|3444.5|3443|3446.5|3446|3447.5|3447|3444|3443|21898
1642424100000|2022-01-17 12:55:00|3446|3445.5|3448|3447.5|3449.5|3449|3446|3445.5|22120
1642424400000|2022-01-17 13:00:00|3447.5|3447|3450|3449|3450.5|3450|3447.5|3446.5|8718
1642424700000|2022-01-17 13:05:00|3449.5|3448.5|3449.5|3448.5|3450.5|3450|3448|3447|12993
1642425000000|2022-01-17 13:10:00|3449|3449|3453|3452.5|3453.5|3453|3448|3447.5|19910
1642425300000|2022-01-17 13:15:00|3453.5|3453|3449.5|3449|3453.5|3453|3449.5|3449|10123
1642425600000|2022-01-17 13:20:00|3450|3448.5|3453|3452.5|3453|3452.5|3449.5|3448.5|17312
1642425900000|2022-01-17 13:25:00|3452.5|3452|3453.5|3452.5|3455|3454|3452.5|3452|9066
1642426200000|2022-01-17 13:30:00|3454|3453|3450|3449.5|3455|3454.5|3449|3448.5|4246
1642426500000|2022-01-17 13:35:00|3449.5|3449|3447|3446.5|3450|3449.5|3447|3446|8302
1642426800000|2022-01-17 13:40:00|3447.5|3447|3447|3446|3449|3448.5|3446.5|3446|7078
1642427100000|2022-01-17 13:45:00|3446.5|3446.5|3448|3447|3448.5|3448|3446|3445.5|17105
1642427400000|2022-01-17 13:50:00|3447.5|3447.5|3446|3445.5|3448|3447.5|3444.5|3444|24759
1642427700000|2022-01-17 13:55:00|3447.5|3446|3448|3447.5|3450|3449.5|3445.5|3445|23730
1642428000000|2022-01-17 14:00:00|3448.5|3448|3449|3448.5|3449.5|3448.5|3446.5|3445.5|8249
1642428300000|2022-01-17 14:05:00|3449.5|3449|3451|3450.5|3452|3451.5|3449|3448.5|24268
1642428600000|2022-01-17 14:10:00|3450.5|3450|3451.5|3451|3452.5|3452|3449.5|3449|20146
1642428900000|2022-01-17 14:15:00|3452|3451.5|3450|3449.5|3452.5|3452|3449.5|3449|23092
1642429200000|2022-01-17 14:20:00|3449.5|3449|3447|3446.5|3450|3449.5|3446|3445.5|11362
1642429500000|2022-01-17 14:25:00|3447.5|3447|3447|3446|3448|3447|3446|3445|10115
1642429800000|2022-01-17 14:30:00|3446.5|3445.5|3444.5|3443.5|3447.5|3447|3443.5|3443|20268
1642430100000|2022-01-17 14:35:00|3444|3443|3441.5|3441|3446.5|3445.5|3441|3440.5|10606
1642430400000|2022-01-17 14:40:00|3442|3440.5|3445.5|3445|3446|3445.5|3441.5|3440.5|13343
1642430700000|2022-01-17 14:45:00|3446|3445.5|3445.5|3445|3446|3445.5|3443.5|3442.5|18286
1642431000000|2022-01-17 14:50:00|3446|3445.5|3446|3445.5|3448|3447.5|3445.5|3445|29475
1642431300000|2022-01-17 14:55:00|3446.5|3446|3447|3446|3449|3448.5|3444.5|3444|23080
1642431600000|2022-01-17 15:00:00|3447.5|3446.5|3440|3439.5|3448.5|3448|3440|3439.5|20842
1642431900000|2022-01-17 15:05:00|3440.5|3440|3431.5|3431|3441.5|3441|3431|3430|13884
1642432200000|2022-01-17 15:10:00|3432|3431.5|3435|3434.5|3436.5|3436|3431.5|3430.5|14116
1642432500000|2022-01-17 15:15:00|3435.5|3435|3436|3435.5|3436.5|3436|3434.5|3434|15113
1642432800000|2022-01-17 15:20:00|3436.5|3436|3430|3429.5|3436.5|3436|3429.5|3429|20674
1642433100000|2022-01-17 15:25:00|3430.5|3430|3428|3427.5|3430.5|3430|3427.5|3427|13720
1642433400000|2022-01-17 15:30:00|3428.5|3428|3430.5|3429.5|3431|3430.5|3427|3426|28465
1642433700000|2022-01-17 15:35:00|3431|3430|3432|3431.5|3432.5|3432|3430|3429.5|20996
1642434000000|2022-01-17 15:40:00|3432.5|3432|3432.5|3432|3433.5|3433|3430|3429.5|29660
1642434300000|2022-01-17 15:45:00|3433|3432.5|3434.5|3434|3435.5|3435|3432|3431.5|17195
1642434600000|2022-01-17 15:50:00|3434|3433.5|3435|3434.5|3436.5|3436|3434|3433.5|12100
1642434900000|2022-01-17 15:55:00|3435.5|3435|3439|3438.5|3440|3439.5|3435|3434.5|11390
1642435200000|2022-01-17 16:00:00|3438.5|3438|3438|3437.5|3442|3441.5|3438|3437|28456
1642435500000|2022-01-17 16:05:00|3437.5|3437|3436|3435.5|3439|3438.5|3435|3434.5|22327
1642435800000|2022-01-17 16:10:00|3435.5|3435|3437|3436.5|3437.5|3437|3435|3434|9079
1642436100000|2022-01-17 16:15:00|3437.5|3436|3438|3437.5|3438.5|3438|3435|3434.5|16896
1642436400000|2022-01-17 16:20:00|3438.5|3438|3445|3444|3445|3444.5|3438.5|3438|8775
1642436700000|2022-01-17 16:25:00|3444.5|3444.5|3447|3445.5|3448.5|3448|3444.5|3444.5|60321
1642492800000|2022-01-18 08:00:00|3426.5|3425.5|3424|3422.5|3435|3434.5|3420|3418|59058
1642493100000|2022-01-18 08:05:00|3423.5|3421.5|3422|3420.5|3427.5|3426|3417.5|3416.5|17552
1642493400000|2022-01-18 08:10:00|3421.5|3420|3406.5|3405.5|3422|3420.5|3403.5|3402|29325
1642493700000|2022-01-18 08:15:00|3406|3405|3407|3405.5|3409.5|3408|3404|3403.5|26984
1642494000000|2022-01-18 08:20:00|3406.5|3405|3405|3403.5|3413.5|3412|3402|3401|29428
1642494300000|2022-01-18 08:25:00|3405.5|3404|3405|3403.5|3410|3408.5|3403.5|3402|7745
1642494600000|2022-01-18 08:30:00|3405.5|3404.5|3400.5|3400|3413.5|3412.5|3400.5|3400|22150
1642494900000|2022-01-18 08:35:00|3400|3399.5|3408|3407|3411.5|3410|3398|3397|34722
1642495200000|2022-01-18 08:40:00|3407.5|3406.5|3413.5|3413|3415|3414|3406|3404.5|23923
1642495500000|2022-01-18 08:45:00|3413|3412.5|3408.5|3407.5|3416|3415.5|3408|3407|43290
1642495800000|2022-01-18 08:50:00|3408|3407|3411|3410.5|3413|3412|3405|3404|28540
1642496100000|2022-01-18 08:55:00|3411.5|3410|3412|3411|3413.5|3413|3407.5|3407|23953
1642496400000|2022-01-18 09:00:00|3411.5|3411.5|3406|3405|3413|3412.5|3405.5|3405|11230
1642496700000|2022-01-18 09:05:00|3405.5|3405.5|3411|3410|3411.5|3410.5|3402.5|3402|19188
1642497000000|2022-01-18 09:10:00|3410.5|3410.5|3409.5|3408.5|3413|3412.5|3406|3405|26834
1642497300000|2022-01-18 09:15:00|3409|3409|3405.5|3404.5|3410.5|3410|3404|3403.5|21542
1642497600000|2022-01-18 09:20:00|3405|3404|3391|3390.5|3406.5|3405.5|3391|3390|67222
1642497900000|2022-01-18 09:25:00|3391.5|3391|3400|3399|3403|3402|3390.5|3390|51326
1642498200000|2022-01-18 09:30:00|3399.5|3398.5|3403.5|3403|3408|3407|3398|3397|56936
1642498500000|2022-01-18 09:35:00|3403|3402.5|3405.5|3404.5|3407|3406.5|3403|3402|31427
1642498800000|2022-01-18 09:40:00|3406|3405|3406|3405.5|3410.5|3409.5|3405|3404|19888
1642499100000|2022-01-18 09:45:00|3406.5|3406|3413|3412|3415|3414.5|3405|3404|29387
1642499400000|2022-01-18 09:50:00|3412.5|3411.5|3416.5|3416|3417|3416|3412|3411|30602
1642499700000|2022-01-18 09:55:00|3416|3415.5|3420.5|3420|3420.5|3420|3412.5|3412|20817
1642500000000|2022-01-18 10:00:00|3421.5|3420.5|3420|3419.5|3423.5|3422.5|3418.5|3417.5|12284
1642500300000|2022-01-18 10:05:00|3419.5|3419|3422|3421.5|3423|3422.5|3416.5|3415.5|39965
1642500600000|2022-01-18 10:10:00|3422.5|3422|3420.5|3420|3423|3422.5|3419.5|3418.5|9212
1642500900000|2022-01-18 10:15:00|3420|3419.5|3419.5|3419|3422|3421|3418.5|3417.5|11935
1642501200000|2022-01-18 10:20:00|3420|3419.5|3421|3420|3422.5|3421.5|3419|3418|12287
1642501500000|2022-01-18 10:25:00|3421.5|3420.5|3424.5|3423.5|3427|3426.5|3421.5|3420|29487
1642501800000|2022-01-18 10:30:00|3425|3424|3422.5|3421.5|3426.5|3425.5|3420|3419|9140
1642502100000|2022-01-18 10:35:00|3422|3422|3425|3424.5|3425.5|3425|3418.5|3418|17126
1642502400000|2022-01-18 10:40:00|3424.5|3424|3432|3431|3432|3431.5|3423.5|3423|30912
1642502700000|2022-01-18 10:45:00|3431.5|3431.5|3439|3438|3439.5|3439|3428.5|3427.5|31921
1642503000000|2022-01-18 10:50:00|3438.5|3437.5|3446.5|3445.5|3449|3448.5|3438|3437.5|51639
1642503300000|2022-01-18 10:55:00|3446|3445|3445|3444.5|3453|3452.5|3444.5|3443.5|31070
1642503600000|2022-01-18 11:00:00|3444.5|3444|3440.5|3440|3445.5|3444.5|3439.5|3439|25391
1642503900000|2022-01-18 11:05:00|3440|3439.5|3437|3436.5|3440.5|3440|3435|3434|20776
1642504200000|2022-01-18 11:10:00|3437.5|3436|3436.5|3435.5|3438.5|3438|3434|3433.5|9811
1642504500000|2022-01-18 11:15:00|3437|3436|3442.5|3441.5|3443|3442.5|3436|3435|15598
1642504800000|2022-01-18 11:20:00|3443|3442|3439.5|3439|3444|3443.5|3437|3436|7199
1642505100000|2022-01-18 11:25:00|3440|3439.5|3438.5|3438|3440|3439.5|3435.5|3435|9094
1642505400000|2022-01-18 11:30:00|3438|3437.5|3441|3440.5|3441|3440.5|3438|3437.5|8691
1642505700000|2022-01-18 11:35:00|3441.5|3441|3436|3435.5|3442.5|3442|3436|3435.5|10303
1642506000000|2022-01-18 11:40:00|3435.5|3435|3433|3432|3438|3437.5|3432|3431.5|7960
1642506300000|2022-01-18 11:45:00|3433.5|3432.5|3430.5|3430|3434.5|3434|3429|3428.5|8403
1642506600000|2022-01-18 11:50:00|3431|3429.5|3428|3427.5|3431|3429.5|3426|3425.5|12625
1642506900000|2022-01-18 11:55:00|3428.5|3428|3427.5|3427|3429|3428.5|3425|3424.5|6563
1642507200000|2022-01-18 12:00:00|3428|3427.5|3430|3429|3431|3430.5|3427.5|3427|14988
1642507500000|2022-01-18 12:05:00|3429.5|3429.5|3434.5|3434|3435.5|3434.5|3429|3428.5|17366
1642507800000|2022-01-18 12:10:00|3435|3433.5|3427|3426.5|3435|3434|3426.5|3425.5|6453
1642508100000|2022-01-18 12:15:00|3426.5|3426|3427|3426.5|3430|3429.5|3425.5|3424.5|12135
1642508400000|2022-01-18 12:20:00|3426.5|3426|3427|3425.5|3429.5|3429|3425|3424|17281
1642508700000|2022-01-18 12:25:00|3426.5|3425|3434|3433|3434.5|3433.5|3426|3425|10398
1642509000000|2022-01-18 12:30:00|3434.5|3433.5|3432.5|3432|3436.5|3435.5|3432.5|3431.5|11155
1642509300000|2022-01-18 12:35:00|3432|3431.5|3432.5|3431.5|3435.5|3435|3431.5|3431|14398
1642509600000|2022-01-18 12:40:00|3432|3432|3432.5|3432|3433|3432.5|3430|3429|12792
1642509900000|2022-01-18 12:45:00|3433|3432.5|3436.5|3436|3438|3437|3432.5|3432|17057
1642510200000|2022-01-18 12:50:00|3436|3435.5|3437|3436.5|3439.5|3439|3435.5|3434.5|37907
1642510500000|2022-01-18 12:55:00|3437.5|3437|3431|3430.5|3438|3437.5|3431|3430.5|24096
1642510800000|2022-01-18 13:00:00|3431.5|3431|3429.5|3429|3435.5|3435|3429.5|3429|33154
1642511100000|2022-01-18 13:05:00|3430|3429.5|3434.5|3433.5|3436|3435.5|3430|3429.5|22040
1642511400000|2022-01-18 13:10:00|3435|3434|3434|3433.5|3436.5|3435.5|3433|3432|18310
1642511700000|2022-01-18 13:15:00|3433.5|3433|3435|3434.5|3435.5|3435|3433.5|3432.5|17529
1642512000000|2022-01-18 13:20:00|3434.5|3434|3436.5|3435.5|3437.5|3437|3434|3433|19459
1642512300000|2022-01-18 13:25:00|3436|3436|3440|3439.5|3441|3440.5|3436|3435.5|13716
1642512600000|2022-01-18 13:30:00|3440.5|3439|3439|3438.5|3443|3442|3438|3437|7715
1642512900000|2022-01-18 13:35:00|3438.5|3438|3431|3430.5|3439|3438.5|3429.5|3428.5|29669
1642513200000|2022-01-18 13:40:00|3431.5|3431|3428|3427.5|3433|3432|3427|3426|18285
1642513500000|2022-01-18 13:45:00|3427.5|3427|3432.5|3431.5|3432.5|3432|3427|3426.5|28669
1642513800000|2022-01-18 13:50:00|3432|3432|3434.5|3433.5|3435.5|3434.5|3431.5|3431|19327
1642514100000|2022-01-18 13:55:00|3434|3433|3437|3436.5|3437.5|3437|3433.5|3432.5|6769
1642514400000|2022-01-18 14:00:00|3437.5|3437|3435.5|3435|3438|3437.5|3434|3433|30303
1642514700000|2022-01-18 14:05:00|3436|3435.5|3429.5|3429|3436.5|3436|3429.5|3428.5|16102
1642515000000|2022-01-18 14:10:00|3430|3428.5|3427|3426|3430|3428.5|3425.5|3425|12365
1642515300000|2022-01-18 14:15:00|3427.5|3426.5|3427.5|3426.5|3429|3428.5|3426|3425.5|18803
1642515600000|2022-01-18 14:20:00|3427|3427|3423.5|3423|3428.5|3427.5|3422.5|3421.5|28508
1642515900000|2022-01-18 14:25:00|3423|3422.5|3422|3421.5|3426|3425.5|3421|3420|45112
1642516200000|2022-01-18 14:30:00|3422.5|3422|3422|3421|3428.5|3427.5|3419.5|3419|21042
1642516500000|2022-01-18 14:35:00|3421.5|3420.5|3414|3413.5|3422|3421.5|3407.5|3406|46859
1642516800000|2022-01-18 14:40:00|3414.5|3414|3413|3412|3416|3414.5|3411.5|3410|29161
1642517100000|2022-01-18 14:45:00|3412.5|3412.5|3416.5|3415.5|3417|3416|3411.5|3410.5|19880
1642517400000|2022-01-18 14:50:00|3417|3416|3418|3417.5|3418.5|3417.5|3412.5|3412|35968
1642517700000|2022-01-18 14:55:00|3417.5|3417|3416|3415|3418|3417|3412|3411|19588
1642518000000|2022-01-18 15:00:00|3415.5|3414.5|3417.5|3417|3420|3419|3413.5|3412.5|18017
1642518300000|2022-01-18 15:05:00|3418|3417.5|3424|3423.5|3425|3424.5|3417.5|3416.5|37141
1642518600000|2022-01-18 15:10:00|3423.5|3423|3425|3424.5|3430|3429.5|3423|3422.5|29749
1642518900000|2022-01-18 15:15:00|3424.5|3424|3426.5|3425.5|3429|3428.5|3424.5|3424|24810
1642519200000|2022-01-18 15:20:00|3426|3425|3425.5|3425|3426.5|3426|3419.5|3419|43902
1642519500000|2022-01-18 15:25:00|3425|3424.5|3421.5|3421|3427|3426.5|3418.5|3417.5|37943
1642519800000|2022-01-18 15:30:00|3421|3420.5|3417.5|3416.5|3422|3421.5|3413.5|3412.5|36633
1642520100000|2022-01-18 15:35:00|3417|3416|3416.5|3416|3418|3417|3412.5|3412|38940
1642520400000|2022-01-18 15:40:00|3417|3415.5|3425|3424.5|3426.5|3426|3416.5|3415.5|75562
1642520700000|2022-01-18 15:45:00|3425.5|3425|3419|3418|3426.5|3426|3418.5|3417.5|30669
1642521000000|2022-01-18 15:50:00|3418.5|3417.5|3407.5|3407|3419|3418.5|3407.5|3406.5|20925
1642521300000|2022-01-18 15:55:00|3407|3406.5|3415.5|3415|3416|3415.5|3406.5|3406|21004
1642521600000|2022-01-18 16:00:00|3416|3415.5|3421|3420.5|3421|3420.5|3415.5|3415.5|30776
1642521900000|2022-01-18 16:05:00|3420.5|3420|3420|3419|3423|3422.5|3417.5|3417|15150
1642522200000|2022-01-18 16:10:00|3419.5|3419.5|3422|3421.5|3422.5|3422|3419|3418|16357
1642522500000|2022-01-18 16:15:00|3422.5|3422|3428|3427.5|3429|3428.5|3422.5|3422|47750
1642522800000|2022-01-18 16:20:00|3428.5|3427|3430.5|3429.5|3431.5|3431|3427|3426.5|40630
1642523100000|2022-01-18 16:25:00|3430|3429|3431.5|3430|3433|3432.5|3429.5|3429|53348
1642579200000|2022-01-19 08:00:00|3419.5|3414|3415|3412.5|3429.5|3426|3408.5|3405|41890
1642579500000|2022-01-19 08:05:00|3414.5|3413.5|3415.5|3413.5|3422.5|3421.5|3407|3405|24923
1642579800000|2022-01-19 08:10:00|3415|3414.5|3396|3395|3417|3416|3396|3395|24424
1642580100000|2022-01-19 08:15:00|3396.5|3395.5|3404|3402.5|3409.5|3407.5|3396.5|3395.5|56272
1642580400000|2022-01-19 08:20:00|3403|3403|3406|3404.5|3409.5|3409|3401|3400|35617
1642580700000|2022-01-19 08:25:00|3407|3405|3398|3397|3408.5|3407.5|3397|3396.5|24772
1642581000000|2022-01-19 08:30:00|3397.5|3397.5|3401.5|3400.5|3407|3406|3396.5|3396|31528
1642581300000|2022-01-19 08:35:00|3401|3401|3395|3394|3402|3401|3394.5|3393.5|33034
1642581600000|2022-01-19 08:40:00|3394.5|3394.5|3386.5|3385|3395.5|3394.5|3383|3382|56932
1642581900000|2022-01-19 08:45:00|3386|3384.5|3389|3388|3392|3391.5|3385|3383.5|29559
1642582200000|2022-01-19 08:50:00|3388.5|3387.5|3389.5|3388.5|3392.5|3391.5|3385.5|3384|65392
1642582500000|2022-01-19 08:55:00|3389|3389|3389.5|3389|3391.5|3391|3385|3383.5|55806
1642582800000|2022-01-19 09:00:00|3390|3389.5|3387|3386.5|3390|3389.5|3383.5|3383|28985
1642583100000|2022-01-19 09:05:00|3387.5|3387|3388|3387|3391.5|3391|3386|3385|33024
1642583400000|2022-01-19 09:10:00|3388.5|3387.5|3386.5|3385.5|3399.5|3398.5|3385.5|3385|30209
1642583700000|2022-01-19 09:15:00|3386|3385|3385.5|3385|3391|3390.5|3385.5|3385|18252
1642584000000|2022-01-19 09:20:00|3386|3385.5|3390.5|3389.5|3392.5|3392|3384|3383|22089
1642584300000|2022-01-19 09:25:00|3390|3389|3392.5|3392|3394|3393|3387|3386|30810
1642584600000|2022-01-19 09:30:00|3393|3392.5|3390|3389|3395|3394.5|3388|3387|30929
1642584900000|2022-01-19 09:35:00|3389.5|3389.5|3396.5|3395.5|3396.5|3396|3388|3387.5|20362
1642585200000|2022-01-19 09:40:00|3396|3395|3401|3400.5|3402.5|3402|3395.5|3394.5|26076
1642585500000|2022-01-19 09:45:00|3400.5|3400|3399.5|3399|3404|3403.5|3398.5|3398|26808
1642585800000|2022-01-19 09:50:00|3400|3399.5|3403.5|3403|3405.5|3405|3399.5|3399|25178
1642586100000|2022-01-19 09:55:00|3404.5|3403.5|3406.5|3406|3411.5|3410.5|3404|3403.5|27048
1642586400000|2022-01-19 10:00:00|3407|3406.5|3407.5|3406.5|3413|3412.5|3406.5|3406|31275
1642586700000|2022-01-19 10:05:00|3407|3406|3407|3406.5|3409.5|3409|3403.5|3403|24496
1642587000000|2022-01-19 10:10:00|3407.5|3406|3410|3409|3411.5|3411|3405.5|3405|15119
1642587300000|2022-01-19 10:15:00|3410.5|3409.5|3412.5|3411.5|3414|3413|3406|3405.5|18254
1642587600000|2022-01-19 10:20:00|3412|3411|3418.5|3417.5|3418.5|3418|3411.5|3411|32234
1642587900000|2022-01-19 10:25:00|3418|3417|3412.5|3412|3419|3418.5|3412|3411.5|20990
1642588200000|2022-01-19 10:30:00|3412|3411.5|3413|3412|3414|3413.5|3411|3410.5|21042
1642588500000|2022-01-19 10:35:00|3413.5|3412.5|3414|3413|3415.5|3414.5|3411|3410.5|21645
1642588800000|2022-01-19 10:40:00|3413.5|3413.5|3404.5|3403.5|3416|3415.5|3404|3403.5|21067
1642589100000|2022-01-19 10:45:00|3404|3404|3403.5|3402.5|3405.5|3405|3403|3402.5|8476
1642589400000|2022-01-19 10:50:00|3404|3403|3399.5|3398.5|3405|3404.5|3398|3397.5|19377
1642589700000|2022-01-19 10:55:00|3399|3398|3404|3403.5|3407|3405.5|3397|3396|22716
1642590000000|2022-01-19 11:00:00|3404.5|3404|3409.5|3409|3410.5|3409.5|3402|3401.5|9533
1642590300000|2022-01-19 11:05:00|3410.5|3408.5|3406|3405.5|3410.5|3410|3406|3405|8543
1642590600000|2022-01-19 11:10:00|3406.5|3406|3404.5|3404|3407|3406.5|3401.5|3400.5|8603
1642590900000|2022-01-19 11:15:00|3405|3404.5|3403.5|3402.5|3407.5|3407|3403|3402.5|10114
1642591200000|2022-01-19 11:20:00|3403|3403|3399.5|3399|3405|3404.5|3399.5|3399|9089
1642591500000|2022-01-19 11:25:00|3400|3399.5|3403|3402|3405.5|3405|3400|3399|10507
1642591800000|2022-01-19 11:30:00|3403.5|3402.5|3407|3406|3409|3408|3401.5|3400.5|16997
1642592100000|2022-01-19 11:35:00|3407.5|3406.5|3412|3411|3412|3411.5|3406|3405|19387
1642592400000|2022-01-19 11:40:00|3411.5|3410.5|3409|3408|3413.5|3413|3409|3408|6210
1642592700000|2022-01-19 11:45:00|3408.5|3408.5|3409|3408|3410|3409|3406.5|3406|30537
1642593000000|2022-01-19 11:50:00|3409.5|3408.5|3409|3408|3413|3412.5|3407|3406.5|25261
1642593300000|2022-01-19 11:55:00|3409.5|3408.5|3404.5|3403.5|3409.5|3408.5|3404|3403.5|11581
1642593600000|2022-01-19 12:00:00|3404|3404|3403|3402|3405.5|3405|3401.5|3401|12721
1642593900000|2022-01-19 12:05:00|3402.5|3402.5|3406|3405.5|3408.5|3408|3402.5|3402|22425
1642594200000|2022-01-19 12:10:00|3405.5|3405|3408|3407|3408.5|3408|3405.5|3405|7086
1642594500000|2022-01-19 12:15:00|3407.5|3407.5|3407.5|3407|3408.5|3408|3403.5|3403|24673
1642594800000|2022-01-19 12:20:00|3408|3407.5|3409|3408|3411|3410.5|3407.5|3407|42646
1642595100000|2022-01-19 12:25:00|3408.5|3408.5|3407|3406.5|3413|3412|3406.5|3406|15118
1642595400000|2022-01-19 12:30:00|3406.5|3406|3408|3407.5|3408.5|3407.5|3405.5|3405|10137
1642595700000|2022-01-19 12:35:00|3408.5|3408|3410|3409.5|3411|3410.5|3407|3406|7284
1642596000000|2022-01-19 12:40:00|3409.5|3409|3409.5|3408.5|3411|3410|3409|3408.5|5692
1642596300000|2022-01-19 12:45:00|3410|3409|3409|3408.5|3411|3410|3408.5|3408|11220
1642596600000|2022-01-19 12:50:00|3409.5|3409|3407|3406.5|3410|3409|3407|3406.5|10485
1642596900000|2022-01-19 12:55:00|3406.5|3406|3408|3407.5|3411.5|3411|3406.5|3406|11177
1642597200000|2022-01-19 13:00:00|3407.5|3407|3407|3406.5|3409.5|3409|3405.5|3405|10129
1642597500000|2022-01-19 13:05:00|3406.5|3406|3407.5|3406.5|3407.5|3407|3405|3404|7577
1642597800000|2022-01-19 13:10:00|3408|3407|3407|3406.5|3409.5|3408.5|3405.5|3405|9377
1642598100000|2022-01-19 13:15:00|3407.5|3406|3407|3406.5|3407.5|3407|3405|3404.5|10647
1642598400000|2022-01-19 13:20:00|3407.5|3407|3405.5|3405|3407.5|3407|3404|3403.5|16851
1642598700000|2022-01-19 13:25:00|3406|3405.5|3403.5|3402.5|3407.5|3407|3402.5|3402|9437
1642599000000|2022-01-19 13:30:00|3404|3403|3404|3403.5|3407|3406.5|3402.5|3401.5|20852
1642599300000|2022-01-19 13:35:00|3404.5|3404|3405.5|3405|3408.5|3407.5|3404.5|3403.5|13491
1642599600000|2022-01-19 13:40:00|3405|3404.5|3405|3404.5|3407|3406.5|3404|3403.5|19875
1642599900000|2022-01-19 13:45:00|3405.5|3405|3405.5|3404.5|3408|3407.5|3404|3403.5|19710
1642600200000|2022-01-19 13:50:00|3405|3404|3404.5|3404|3409|3408.5|3404|3403.5|20479
1642600500000|2022-01-19 13:55:00|3405|3404.5|3407|3406.5|3407.5|3407|3403.5|3403|29026
1642600800000|2022-01-19 14:00:00|3407.5|3407|3406.5|3406|3407.5|3407|3404|3403|20690
1642601100000|2022-01-19 14:05:00|3406|3405.5|3408|3407|3409.5|3409|3406|3405.5|16379
1642601400000|2022-01-19 14:10:00|3408.5|3407.5|3407.5|3406.5|3409|3408.5|3406.5|3405.5|14911
1642601700000|2022-01-19 14:15:00|3408|3407|3407.5|3406.5|3408|3407.5|3406|3405.5|20788
1642602000000|2022-01-19 14:20:00|3407|3407|3407.5|3407|3408.5|3408|3406.5|3406|19140
1642602300000|2022-01-19 14:25:00|3408|3407.5|3411.5|3410.5|3413|3412|3406.5|3406|39166
1642602600000|2022-01-19 14:30:00|3411|3410|3407|3406|3413|3412.5|3405.5|3405|40651
1642602900000|2022-01-19 14:35:00|3406.5|3405.5|3405.5|3405|3409.5|3408.5|3404|3403.5|36698
1642603200000|2022-01-19 14:40:00|3405|3404.5|3393.5|3393|3408|3407|3390|3386.5|149173
1642603500000|2022-01-19 14:45:00|3394|3392.5|3376.5|3376|3396.5|3396|3376.5|3375.5|61376
1642603800000|2022-01-19 14:50:00|3376|3375.5|3391|3390.5|3391.5|3390.5|3376|3375|48788
1642604100000|2022-01-19 14:55:00|3390.5|3390|3393.5|3393|3395.5|3394.5|3388.5|3387.5|23635
1642604400000|2022-01-19 15:00:00|3394|3392.5|3381.5|3380.5|3394|3393.5|3380|3379.5|23596
1642604700000|2022-01-19 15:05:00|3382|3381|3382.5|3382|3383.5|3382.5|3378.5|3377.5|48223
1642605000000|2022-01-19 15:10:00|3383|3382.5|3381.5|3380.5|3390|3389|3381|3380|20174
1642605300000|2022-01-19 15:15:00|3382|3381|3378.5|3377.5|3382.5|3381.5|3376.5|3376|33650
1642605600000|2022-01-19 15:20:00|3379|3378|3375|3374.5|3379|3378.5|3373.5|3373|31237
1642605900000|2022-01-19 15:25:00|3375.5|3375|3377|3376|3377.5|3377|3370|3369|25158
1642606200000|2022-01-19 15:30:00|3376.5|3376.5|3364.5|3364|3378|3377|3364|3363.5|27028
1642606500000|2022-01-19 15:35:00|3365|3364.5|3371.5|3371|3372.5|3372|3363.5|3363|32461
1642606800000|2022-01-19 15:40:00|3371|3370.5|3374.5|3373.5|3376.5|3375.5|3368|3367.5|52684
1642607100000|2022-01-19 15:45:00|3374|3374|3371|3370.5|3375.5|3375|3370|3369|52249
1642607400000|2022-01-19 15:50:00|3370.5|3370|3361|3360|3374.5|3373.5|3360|3359.5|70574
1642607700000|2022-01-19 15:55:00|3360|3359.5|3365.5|3365|3367|3366|3355.5|3355|63637
1642608000000|2022-01-19 16:00:00|3365|3364.5|3366|3365|3367.5|3366.5|3364|3363|46270
1642608300000|2022-01-19 16:05:00|3365.5|3365.5|3363|3362|3367.5|3367|3361|3360.5|39872
1642608600000|2022-01-19 16:10:00|3362.5|3361.5|3360.5|3360|3364|3363|3360|3359.5|29245
1642608900000|2022-01-19 16:15:00|3361|3360.5|3359|3358.5|3363|3362|3357|3356.5|36492
1642609200000|2022-01-19 16:20:00|3359.5|3359|3355.5|3354.5|3362.5|3362|3355|3354.5|46480
1642609500000|2022-01-19 16:25:00|3356|3355|3357|3355.5|3359|3358.5|3352.5|3351|58380
1642665600000|2022-01-20 08:00:00|3355.5|3355|3369|3367|3373|3371|3350|3346|99824
1642665900000|2022-01-20 08:05:00|3369.5|3366.5|3381|3379|3385.5|3384|3365.5|3364|13651
1642666200000|2022-01-20 08:10:00|3379.5|3379.5|3388.5|3387|3391|3390.5|3379.5|3379|28733
1642666500000|2022-01-20 08:15:00|3389|3387.5|3394.5|3394|3399|3397.5|3389|3387.5|32745
1642666800000|2022-01-20 08:20:00|3395|3394.5|3402|3400.5|3403.5|3402|3394|3392.5|19410
1642667100000|2022-01-20 08:25:00|3401.5|3400|3387|3386|3401.5|3400.5|3384.5|3382.5|16992
1642667400000|2022-01-20 08:30:00|3386.5|3385.5|3387.5|3387|3391.5|3390|3382.5|3381|51836
1642667700000|2022-01-20 08:35:00|3388|3386|3391|3389.5|3394|3393|3386.5|3386|32106
1642668000000|2022-01-20 08:40:00|3390.5|3390|3386|3384.5|3392.5|3391|3383|3382|20005
1642668300000|2022-01-20 08:45:00|3385.5|3385|3378.5|3377|3387|3386|3375.5|3375|15478
1642668600000|2022-01-20 08:50:00|3378|3376.5|3380.5|3379|3385|3384|3375|3374|48895
1642668900000|2022-01-20 08:55:00|3380|3379.5|3368|3367|3380.5|3379.5|3365|3364|38332
1642669200000|2022-01-20 09:00:00|3367.5|3365.5|3364|3363.5|3372.5|3371.5|3364|3363|16457
1642669500000|2022-01-20 09:05:00|3363.5|3363|3359.5|3358|3365.5|3364.5|3358|3357|12096
1642669800000|2022-01-20 09:10:00|3359|3358.5|3353.5|3352.5|3359|3358.5|3351|3350|15149
1642670100000|2022-01-20 09:15:00|3353|3352|3356.5|3356|3359|3358|3352|3351|35357
1642670400000|2022-01-20 09:20:00|3356|3355.5|3347|3346.5|3357|3356|3344.5|3343.5|29035
1642670700000|2022-01-20 09:25:00|3347.5|3347|3357.5|3356.5|3360|3359|3345.5|3344|11788
1642671000000|2022-01-20 09:30:00|3358|3357|3352|3351|3359.5|3358.5|3351.5|3351|15121
1642671300000|2022-01-20 09:35:00|3352.5|3351.5|3357.5|3357|3361|3360|3352.5|3351|25074
1642671600000|2022-01-20 09:40:00|3357|3356.5|3361.5|3360.5|3366|3364.5|3357|3356.5|19755
1642671900000|2022-01-20 09:45:00|3362|3361|3368.5|3368|3369|3368.5|3360|3359.5|9746
1642672200000|2022-01-20 09:50:00|3368|3367.5|3374.5|3373.5|3374.5|3374|3367.5|3366.5|24161
1642672500000|2022-01-20 09:55:00|3374|3373|3362.5|3362|3375|3374.5|3362|3361|18464
1642672800000|2022-01-20 10:00:00|3363|3362.5|3370.5|3369.5|3371|3370|3362.5|3362|16640
1642673100000|2022-01-20 10:05:00|3370|3369|3369|3368.5|3371|3370.5|3366.5|3365.5|9389
1642673400000|2022-01-20 10:10:00|3369.5|3369|3368.5|3367.5|3371.5|3370.5|3367|3366.5|14281
1642673700000|2022-01-20 10:15:00|3368|3367|3363|3362.5|3368|3367.5|3363|3362|17024
1642674000000|2022-01-20 10:20:00|3363.5|3363|3364.5|3363.5|3364.5|3363.5|3361|3360|12705
1642674300000|2022-01-20 10:25:00|3365|3364|3372|3371.5|3372.5|3372|3364|3363.5|11495
1642674600000|2022-01-20 10:30:00|3371.5|3371|3367.5|3366.5|3373|3372|3366.5|3365.5|14007
1642674900000|2022-01-20 10:35:00|3368|3367|3362.5|3362|3369|3368.5|3360|3359.5|15438
1642675200000|2022-01-20 10:40:00|3362|3361.5|3373|3372|3375|3374|3362|3361.5|11023
1642675500000|2022-01-20 10:45:00|3372.5|3372.5|3372|3371|3379.5|3378.5|3372|3371|11230
1642675800000|2022-01-20 10:50:00|3371.5|3370.5|3370.5|3370|3371.5|3370.5|3366.5|3365.5|12775
1642676100000|2022-01-20 10:55:00|3371|3370.5|3375.5|3374.5|3375.5|3375|3370|3369.5|10977
1642676400000|2022-01-20 11:00:00|3375|3374|3378.5|3378|3379|3378.5|3372.5|3371.5|19733
1642676700000|2022-01-20 11:05:00|3379|3378.5|3379.5|3379|3381|3380|3374.5|3373.5|31516
1642677000000|2022-01-20 11:10:00|3380|3379.5|3377.5|3377|3382|3381.5|3377.5|3376.5|14312
1642677300000|2022-01-20 11:15:00|3377|3376.5|3382.5|3381.5|3384|3383.5|3377|3376|16271
1642677600000|2022-01-20 11:20:00|3382|3382|3379|3378|3382.5|3382|3378|3377.5|13046
1642677900000|2022-01-20 11:25:00|3378.5|3378.5|3373|3372|3379.5|3379|3372|3371|13064
1642678200000|2022-01-20 11:30:00|3372.5|3372.5|3370.5|3370|3375.5|3374.5|3370.5|3370|10035
1642678500000|2022-01-20 11:35:00|3370|3369.5|3364.5|3363.5|3372|3371.5|3363|3362|18166
1642678800000|2022-01-20 11:40:00|3364|3364|3362.5|3361.5|3365|3364|3358.5|3357.5|18675
1642679100000|2022-01-20 11:45:00|3362|3362|3361|3360.5|3363|3362.5|3359.5|3359|6249
1642679400000|2022-01-20 11:50:00|3361.5|3361|3361.5|3361|3363.5|3363|3359|3358.5|9340
1642679700000|2022-01-20 11:55:00|3361|3360.5|3360|3359.5|3362.5|3362|3357.5|3357|10203
1642680000000|2022-01-20 12:00:00|3360.5|3360|3365|3364.5|3365|3364.5|3357|3356|8984
1642680300000|2022-01-20 12:05:00|3365.5|3365|3363.5|3362.5|3365.5|3365|3361.5|3360.5|10419
1642680600000|2022-01-20 12:10:00|3363|3363|3361|3360|3364.5|3363.5|3360.5|3360|12705
1642680900000|2022-01-20 12:15:00|3361.5|3360.5|3365|3364|3369.5|3368.5|3361.5|3360.5|11707
1642681200000|2022-01-20 12:20:00|3364.5|3363.5|3366|3365.5|3367|3366|3363|3362.5|11952
1642681500000|2022-01-20 12:25:00|3365.5|3365|3366.5|3365.5|3367|3366.5|3364.5|3363.5|7294
1642681800000|2022-01-20 12:30:00|3367|3366|3357.5|3356.5|3367.5|3367|3357|3356.5|8792
1642682100000|2022-01-20 12:35:00|3358|3357|3351.5|3350.5|3358.5|3358|3350.5|3350|21891
1642682400000|2022-01-20 12:40:00|3351|3351|3350|3349.5|3351.5|3351|3346.5|3346|20202
1642682700000|2022-01-20 12:45:00|3350.5|3350|3344|3343|3350.5|3350|3339.5|3339|38185
1642683000000|2022-01-20 12:50:00|3343.5|3342.5|3341|3340.5|3343.5|3342.5|3339.5|3339|15730
1642683300000|2022-01-20 12:55:00|3341.5|3341|3336|3335|3341.5|3341|3335|3334|57350
1642683600000|2022-01-20 13:00:00|3335.5|3334.5|3341|3340.5|3342|3341.5|3333|3332|28343
1642683900000|2022-01-20 13:05:00|3340.5|3340|3344.5|3344|3345|3344|3339.5|3339|32024
1642684200000|2022-01-20 13:10:00|3344|3343.5|3334|3333.5|3344|3344|3333.5|3333|16680
1642684500000|2022-01-20 13:15:00|3334.5|3334|3328|3327.5|3335.5|3334.5|3327.5|3327|41052
1642684800000|2022-01-20 13:20:00|3328.5|3327|3326|3325|3329.5|3328.5|3325.5|3324.5|9920
1642685100000|2022-01-20 13:25:00|3325.5|3325.5|3323|3322|3325.5|3325.5|3321.5|3321|11186
1642685400000|2022-01-20 13:30:00|3322.5|3321.5|3321.5|3321|3323.5|3322.5|3321|3320.5|17138
1642685700000|2022-01-20 13:35:00|3322|3321.5|3321.5|3320.5|3323.5|3322.5|3318|3317.5|12298
1642686000000|2022-01-20 13:40:00|3321|3320|3323|3322.5|3324.5|3323.5|3320|3319|14323
1642686300000|2022-01-20 13:45:00|3323.5|3323|3329|3328|3331.5|3330.5|3323.5|3323|27972
1642686600000|2022-01-20 13:50:00|3329.5|3328.5|3331.5|3331|3333.5|3333|3329.5|3328.5|18111
1642686900000|2022-01-20 13:55:00|3331|3330.5|3330|3329|3334|3333.5|3329|3328|31762
1642687200000|2022-01-20 14:00:00|3330.5|3329.5|3329.5|3328.5|3331.5|3330.5|3327.5|3327|18959
1642687500000|2022-01-20 14:05:00|3329|3329|3327.5|3327|3329|3329|3326|3325|6064
1642687800000|2022-01-20 14:10:00|3327|3326.5|3327.5|3326.5|3329|3328|3325|3324.5|8142
1642688100000|2022-01-20 14:15:00|3327|3326|3324|3323.5|3328.5|3328|3323.5|3323|8059
1642688400000|2022-01-20 14:20:00|3323.5|3323|3328|3327|3328|3327.5|3322.5|3322|20537
1642688700000|2022-01-20 14:25:00|3328.5|3327.5|3328.5|3327.5|3329.5|3329|3327.5|3327|14639
1642689000000|2022-01-20 14:30:00|3328|3327|3324|3323.5|3330.5|3330|3322|3321|37762
1642689300000|2022-01-20 14:35:00|3324.5|3324|3316.5|3316|3324.5|3324|3315|3314|21586
1642689600000|2022-01-20 14:40:00|3317|3315.5|3321.5|3320.5|3324.5|3323.5|3315|3314|24616
1642689900000|2022-01-20 14:45:00|3322|3321|3329|3328|3329|3328.5|3320.5|3319.5|24429
1642690200000|2022-01-20 14:50:00|3328.5|3327.5|3334.5|3334|3337.5|3336.5|3328|3327.5|39193
1642690500000|2022-01-20 14:55:00|3334|3333.5|3344|3343|3344.5|3343.5|3333|3332|14650
1642690800000|2022-01-20 15:00:00|3344.5|3343.5|3348.5|3348|3350|3349|3340|3339.5|21598
1642691100000|2022-01-20 15:05:00|3349|3348.5|3349.5|3349|3355|3354|3348|3347|16633
1642691400000|2022-01-20 15:10:00|3350|3349.5|3355.5|3354.5|3356|3355.5|3348|3347.5|11619
1642691700000|2022-01-20 15:15:00|3355|3355|3350.5|3349.5|3359|3358|3349.5|3349|20475
1642692000000|2022-01-20 15:20:00|3350|3350|3353.5|3352.5|3355|3354|3350|3349.5|19172
1642692300000|2022-01-20 15:25:00|3353|3353|3354.5|3354|3356.5|3355.5|3350.5|3350|27941
1642692600000|2022-01-20 15:30:00|3355|3354.5|3352|3351.5|3358.5|3357.5|3351.5|3351|14778
1642692900000|2022-01-20 15:35:00|3352.5|3352|3362.5|3361.5|3363.5|3363|3352.5|3352|25779
1642693200000|2022-01-20 15:40:00|3362|3362|3365|3364|3366|3365|3358.5|3358|19392
1642693500000|2022-01-20 15:45:00|3365.5|3364.5|3369|3368.5|3369.5|3369|3364.5|3363.5|17284
1642693800000|2022-01-20 15:50:00|3369.5|3368|3361.5|3361|3369.5|3368.5|3359|3358|15199
1642694100000|2022-01-20 15:55:00|3362|3360.5|3363|3362.5|3363.5|3363|3360|3359|31663
1642694400000|2022-01-20 16:00:00|3362.5|3362|3364.5|3363.5|3364.5|3364|3360.5|3359.5|15255
1642694700000|2022-01-20 16:05:00|3365|3364|3362|3361.5|3365.5|3365|3360|3359|24053
1642695000000|2022-01-20 16:10:00|3362.5|3361|3358|3357.5|3363|3362.5|3355.5|3354.5|26624
1642695300000|2022-01-20 16:15:00|3358.5|3358|3360|3359.5|3362|3361|3356.5|3356|21952
1642695600000|2022-01-20 16:20:00|3360.5|3360|3360|3359|3361|3360.5|3358|3357|31657
1642695900000|2022-01-20 16:25:00|3359.5|3358.5|3362|3361|3363.5|3363|3358.5|3358|29751
1642752000000|2022-01-21 08:00:00|3307.5|3305.5|3311|3308.5|3315.5|3313|3304.5|3302|93011
1642752300000|2022-01-21 08:05:00|3310.5|3307.5|3304|3302|3316|3315|3301.5|3300.5|30019
1642752600000|2022-01-21 08:10:00|3303|3302.5|3302.5|3301.5|3312.5|3311|3302.5|3301|30314
1642752900000|2022-01-21 08:15:00|3302|3301|3296.5|3296|3303.5|3302|3294|3292.5|56628
1642753200000|2022-01-21 08:20:00|3296|3295|3296|3295|3300|3299|3291|3290|33145
1642753500000|2022-01-21 08:25:00|3296.5|3295.5|3302.5|3301|3303|3302|3295.5|3295|15813
1642753800000|2022-01-21 08:30:00|3301.5|3300.5|3306.5|3305|3307|3305.5|3299.5|3298|14997
1642754100000|2022-01-21 08:35:00|3306|3304.5|3302.5|3301|3312|3311.5|3302.5|3301|17620
1642754400000|2022-01-21 08:40:00|3301|3301.5|3304|3303|3309.5|3309|3300|3298.5|59386
1642754700000|2022-01-21 08:45:00|3305|3304.5|3305.5|3305|3309|3308|3300.5|3300|21229
1642755000000|2022-01-21 08:50:00|3306|3304.5|3306.5|3305.5|3312|3311|3303.5|3303|18975
1642755300000|2022-01-21 08:55:00|3307|3306|3303.5|3303|3310.5|3309|3303|3302|10209
1642755600000|2022-01-21 09:00:00|3303|3302.5|3300.5|3299.5|3306|3304.5|3299|3298|40385
1642755900000|2022-01-21 09:05:00|3301|3299|3297.5|3296.5|3301.5|3300.5|3295.5|3295|30060
1642756200000|2022-01-21 09:10:00|3297|3296|3297|3296|3301|3300|3294|3293.5|34836
1642756500000|2022-01-21 09:15:00|3297.5|3296.5|3298.5|3297.5|3300.5|3300|3294.5|3294|6665
1642756800000|2022-01-21 09:20:00|3298|3298|3300.5|3300|3302|3301.5|3297.5|3296.5|22609
1642757100000|2022-01-21 09:25:00|3301|3300.5|3307|3306|3307|3306|3300|3299.5|9672
1642757400000|2022-01-21 09:30:00|3306.5|3305.5|3304|3303.5|3310|3309.5|3301|3300.5|54966
1642757700000|2022-01-21 09:35:00|3303.5|3303|3304|3303.5|3305|3304.5|3301|3300.5|14062
1642758000000|2022-01-21 09:40:00|3304.5|3303|3309.5|3308.5|3310|3309.5|3302|3301.5|16877
1642758300000|2022-01-21 09:45:00|3309|3308|3317.5|3316.5|3318|3317.5|3309|3308|27133
1642758600000|2022-01-21 09:50:00|3317|3317|3314|3313.5|3320.5|3320|3314|3313.5|14219
1642758900000|2022-01-21 09:55:00|3313.5|3313|3308.5|3308|3314|3313|3308|3307.5|24648
1642759200000|2022-01-21 10:00:00|3309|3307.5|3300|3299|3310|3309|3299|3298.5|43253
1642759500000|2022-01-21 10:05:00|3299.5|3298.5|3295.5|3295|3299.5|3299|3294.5|3294|10768
1642759800000|2022-01-21 10:10:00|3296|3295.5|3297|3296.5|3298|3297.5|3296|3295|11748
1642760100000|2022-01-21 10:15:00|3297.5|3297|3296|3295.5|3300|3299.5|3296|3295.5|16683
1642760400000|2022-01-21 10:20:00|3295.5|3295|3292|3291|3298.5|3297.5|3291.5|3291|29251
1642760700000|2022-01-21 10:25:00|3292.5|3291.5|3293.5|3293|3294|3293|3291|3290.5|18291
1642761000000|2022-01-21 10:30:00|3293|3292.5|3293|3292.5|3295.5|3295|3292.5|3291.5|21967
1642761300000|2022-01-21 10:35:00|3293.5|3293|3296.5|3295.5|3297.5|3297|3293|3292.5|17484
1642761600000|2022-01-21 10:40:00|3297|3296|3300.5|3299.5|3303.5|3303|3297|3296|26815
1642761900000|2022-01-21 10:45:00|3301|3299|3308.5|3308|3310|3309.5|3301|3299|25270
1642762200000|2022-01-21 10:50:00|3308|3307.5|3311|3310|3315|3314.5|3306|3305.5|136510
1642762500000|2022-01-21 10:55:00|3310.5|3310.5|3309.5|3308.5|3314|3313.5|3307.5|3307|174647
1642762800000|2022-01-21 11:00:00|3309|3308|3310.5|3310|3314.5|3313.5|3303.5|3302.5|31345
1642763100000|2022-01-21 11:05:00|3311|3310.5|3315.5|3314.5|3316|3315.5|3310|3309|43193
1642763400000|2022-01-21 11:10:00|3315|3315|3310.5|3310|3315.5|3315|3309.5|3309|11703
1642763700000|2022-01-21 11:15:00|3310|3309.5|3305.5|3305|3311|3310.5|3303.5|3303|13379
1642764000000|2022-01-21 11:20:00|3306|3304.5|3305|3304|3308|3307.5|3303.5|3302.5|10090
1642764300000|2022-01-21 11:25:00|3304.5|3303.5|3305.5|3304.5|3306.5|3305.5|3303.5|3302.5|11757
1642764600000|2022-01-21 11:30:00|3306|3305|3305|3304.5|3308|3307|3302.5|3302|10475
1642764900000|2022-01-21 11:35:00|3305.5|3305|3302.5|3302|3307|3306.5|3302.5|3302|6794
1642765200000|2022-01-21 11:40:00|3303|3302.5|3302.5|3302|3304.5|3304|3302|3301.5|8929
1642765500000|2022-01-21 11:45:00|3302|3301.5|3305|3304|3306.5|3306|3302|3301.5|7792
1642765800000|2022-01-21 11:50:00|3304.5|3304.5|3304.5|3303.5|3307.5|3307|3302|3301.5|15108
1642766100000|2022-01-21 11:55:00|3304|3304|3308.5|3307.5|3309.5|3308.5|3304|3303.5|13397
1642766400000|2022-01-21 12:00:00|3309|3308|3302|3301.5|3310|3309.5|3301.5|3301|8231
1642766700000|2022-01-21 12:05:00|3302.5|3301|3300.5|3300|3303|3302.5|3298.5|3298|19298
1642767000000|2022-01-21 12:10:00|3302|3299.5|3301.5|3301|3302.5|3302|3299|3298.5|17203
1642767300000|2022-01-21 12:15:00|3302|3301.5|3305|3304.5|3307|3306|3300.5|3299.5|7513
1642767600000|2022-01-21 12:20:00|3305.5|3305|3307.5|3306.5|3309|3308.5|3305|3304|7135
1642767900000|2022-01-21 12:25:00|3308|3307|3306|3305.5|3309|3308.5|3305|3304|9275
1642768200000|2022-01-21 12:30:00|3305.5|3305|3305|3304.5|3307|3306.5|3304|3303.5|12359
1642768500000|2022-01-21 12:35:00|3305.5|3305|3304.5|3304|3306.5|3306|3303|3302.5|12152
1642768800000|2022-01-21 12:40:00|3304|3303.5|3300|3299.5|3305|3304|3300|3299.5|14365
1642769100000|2022-01-21 12:45:00|3299.5|3299|3296.5|3295.5|3299.5|3299|3296|3295|8765
1642769400000|2022-01-21 12:50:00|3297|3296|3294|3293.5|3298.5|3297.5|3294|3293|14180
1642769700000|2022-01-21 12:55:00|3293.5|3293|3295|3294|3295|3294.5|3292|3291|14038
1642770000000|2022-01-21 13:00:00|3294.5|3294.5|3294.5|3293.5|3297|3296.5|3292.5|3292|12033
1642770300000|2022-01-21 13:05:00|3295|3294|3296|3295.5|3297.5|3297|3295|3294|33106
1642770600000|2022-01-21 13:10:00|3295.5|3295|3293|3292|3296|3295.5|3292.5|3292|7400
1642770900000|2022-01-21 13:15:00|3292.5|3291.5|3292|3291.5|3293|3292|3290|3289.5|22778
1642771200000|2022-01-21 13:20:00|3292.5|3292|3295.5|3294.5|3297.5|3297|3291.5|3290.5|30217
1642771500000|2022-01-21 13:25:00|3295|3295|3292|3291|3298|3297|3291.5|3291|19373
1642771800000|2022-01-21 13:30:00|3291.5|3291.5|3293.5|3293|3296.5|3296|3290.5|3290|17600
1642772100000|2022-01-21 13:35:00|3294|3293.5|3301.5|3300.5|3301.5|3301|3294|3293.5|11951
1642772400000|2022-01-21 13:40:00|3301|3301|3299|3298.5|3302.5|3301.5|3297.5|3297|20814
1642772700000|2022-01-21 13:45:00|3298.5|3298|3297|3296.5|3300.5|3300|3296|3295|10518
1642773000000|2022-01-21 13:50:00|3297.5|3297|3293|3292|3299|3298|3292.5|3291.5|19916
1642773300000|2022-01-21 13:55:00|3293.5|3292.5|3286.5|3285.5|3293.5|3293|3286|3285.5|23233
1642773600000|2022-01-21 14:00:00|3286|3286|3282|3281.5|3288|3287|3281.5|3281|21721
1642773900000|2022-01-21 14:05:00|3282.5|3281|3277|3276.5|3285|3284.5|3276|3275|56133
1642774200000|2022-01-21 14:10:00|3276.5|3276|3275.5|3274.5|3277|3276|3272|3271|23921
1642774500000|2022-01-21 14:15:00|3275|3274|3276|3275.5|3277|3276.5|3271.5|3271|17148
1642774800000|2022-01-21 14:20:00|3276.5|3276|3269.5|3269|3278|3277|3268.5|3268|18280
1642775100000|2022-01-21 14:25:00|3270|3269.5|3277|3276.5|3278|3277.5|3269.5|3268.5|38420
1642775400000|2022-01-21 14:30:00|3276.5|3276|3278.5|3277.5|3278.5|3277.5|3268|3267|37364
1642775700000|2022-01-21 14:35:00|3278|3277|3269.5|3269|3279.5|3278.5|3267.5|3266.5|47299
1642776000000|2022-01-21 14:40:00|3270|3269.5|3271.5|3270.5|3278|3277|3269.5|3268.5|57739
1642776300000|2022-01-21 14:45:00|3271|3271|3288.5|3287.5|3289|3288|3269.5|3268.5|75050
1642776600000|2022-01-21 14:50:00|3288|3288|3274.5|3273.5|3290|3289|3273.5|3273|57992
1642776900000|2022-01-21 14:55:00|3274|3274|3278|3277|3279.5|3278.5|3271|3270.5|55985
1642777200000|2022-01-21 15:00:00|3277.5|3277.5|3271|3270|3283|3281.5|3268|3267|32026
1642777500000|2022-01-21 15:05:00|3271.5|3270.5|3267|3266|3275.5|3275|3264.5|3263.5|37049
1642777800000|2022-01-21 15:10:00|3266.5|3265.5|3265|3264.5|3269.5|3269|3262.5|3262|27130
1642778100000|2022-01-21 15:15:00|3264.5|3264|3257|3256|3267|3266|3255|3254.5|57682
1642778400000|2022-01-21 15:20:00|3257.5|3256.5|3257.5|3256.5|3260.5|3259.5|3254|3253|48453
1642778700000|2022-01-21 15:25:00|3257|3256|3253.5|3252.5|3260.5|3259.5|3253|3252.5|63685
1642779000000|2022-01-21 15:30:00|3253|3252|3264.5|3263.5|3266|3265.5|3252.5|3252|83808
1642779300000|2022-01-21 15:35:00|3264|3264|3264.5|3263.5|3271.5|3270|3264|3263.5|45723
1642779600000|2022-01-21 15:40:00|3265|3264|3267|3266|3267.5|3266.5|3262|3261|39369
1642779900000|2022-01-21 15:45:00|3266.5|3265.5|3264.5|3263.5|3266.5|3266|3259.5|3259|66881
1642780200000|2022-01-21 15:50:00|3264|3263|3265|3264.5|3272|3270.5|3264|3263|71745
1642780500000|2022-01-21 15:55:00|3264.5|3264|3266|3265.5|3268|3267.5|3263.5|3263|74437
1642780800000|2022-01-21 16:00:00|3265.5|3265|3269|3268.5|3269.5|3269|3262|3261.5|91195
1642781100000|2022-01-21 16:05:00|3268.5|3268|3279.5|3278.5|3280|3279.5|3268.5|3268|53331
1642781400000|2022-01-21 16:10:00|3279|3278|3280.5|3280|3281|3280.5|3276.5|3275.5|69201
1642781700000|2022-01-21 16:15:00|3281|3280.5|3282|3281.5|3284.5|3284|3278.5|3277.5|65315
1642782000000|2022-01-21 16:20:00|3282.5|3282|3285|3284.5|3288|3287.5|3281|3280.5|70335
1642782300000|2022-01-21 16:25:00|3285.5|3285|3280.5|3279|3287|3286.5|3280.5|3279|76865
1643011200000|2022-01-24 08:00:00|3259.5|3256.5|3260.5|3259.5|3267|3265.5|3255.5|3254|47909
1643011500000|2022-01-24 08:05:00|3261.5|3260.5|3258|3256|3262|3260.5|3248.5|3246.5|34241
1643011800000|2022-01-24 08:10:00|3257.5|3257|3271.5|3270.5|3275|3273.5|3256|3255|17827
1643012100000|2022-01-24 08:15:00|3271|3270|3272|3271|3279|3277.5|3269|3268|28644
1643012400000|2022-01-24 08:20:00|3272.5|3271.5|3275.5|3274.5|3279|3278|3270|3269|12157
1643012700000|2022-01-24 08:25:00|3276|3275|3272|3270.5|3277|3276|3266.5|3265|15548
1643013000000|2022-01-24 08:30:00|3273|3271.5|3267.5|3266|3276|3274|3267|3265.5|27138
1643013300000|2022-01-24 08:35:00|3267|3265.5|3265.5|3265|3268|3266|3260.5|3259.5|12742
1643013600000|2022-01-24 08:40:00|3266|3265.5|3264|3262.5|3270|3269|3262.5|3261|26312
1643013900000|2022-01-24 08:45:00|3263.5|3262|3259.5|3258.5|3269.5|3268.5|3259|3258.5|14803
1643014200000|2022-01-24 08:50:00|3259|3259|3258|3257.5|3262.5|3261.5|3257|3256|23539
1643014500000|2022-01-24 08:55:00|3258.5|3258|3247.5|3246.5|3260|3259|3246.5|3246|32084
1643014800000|2022-01-24 09:00:00|3248|3246|3241|3240.5|3249|3248|3239|3238.5|41251
1643015100000|2022-01-24 09:05:00|3241.5|3241|3228.5|3227|3241.5|3241|3228.5|3227|41613
1643015400000|2022-01-24 09:10:00|3228|3227.5|3220.5|3219.5|3228.5|3228|3218.5|3218|39019
1643015700000|2022-01-24 09:15:00|3220|3219|3217|3216.5|3220.5|3219|3213.5|3212|34945
1643016000000|2022-01-24 09:20:00|3217.5|3217|3211|3210|3218|3217|3209|3208|50010
1643016300000|2022-01-24 09:25:00|3211.5|3210.5|3213.5|3213|3217.5|3216.5|3208|3207|24081
1643016600000|2022-01-24 09:30:00|3214|3213.5|3208.5|3207.5|3215.5|3214.5|3208|3207.5|22074
1643016900000|2022-01-24 09:35:00|3208|3207|3215|3214|3216|3215.5|3206.5|3206|19619
1643017200000|2022-01-24 09:40:00|3214.5|3213.5|3221.5|3221|3224|3223|3213|3212.5|31000
1643017500000|2022-01-24 09:45:00|3221|3220.5|3219.5|3218.5|3221.5|3221|3215|3214.5|39981
1643017800000|2022-01-24 09:50:00|3220|3219|3222|3221|3227|3226.5|3219.5|3218.5|44963
1643018100000|2022-01-24 09:55:00|3221.5|3221.5|3227.5|3226.5|3228|3227|3215|3214.5|26259
1643018400000|2022-01-24 10:00:00|3227|3226|3217|3216|3230|3229.5|3215|3214.5|38533
1643018700000|2022-01-24 10:05:00|3217.5|3216.5|3216.5|3216|3221|3219.5|3212|3211|23801
1643019000000|2022-01-24 10:10:00|3216|3215.5|3212.5|3212|3219|3218.5|3212|3211|22488
1643019300000|2022-01-24 10:15:00|3213|3212.5|3211.5|3210.5|3215.5|3214.5|3209|3208.5|22011
1643019600000|2022-01-24 10:20:00|3211|3211|3208|3207|3215.5|3214.5|3208|3207|13906
1643019900000|2022-01-24 10:25:00|3208.5|3207.5|3203.5|3203|3209.5|3209|3202.5|3202|30878
1643020200000|2022-01-24 10:30:00|3204|3203.5|3192.5|3191.5|3206|3205|3192.5|3191.5|79741
1643020500000|2022-01-24 10:35:00|3193|3192|3188.5|3188|3196|3195.5|3188.5|3188|31877
1643020800000|2022-01-24 10:40:00|3188|3187.5|3177.5|3177|3188.5|3188|3177|3176|53104
1643021100000|2022-01-24 10:45:00|3177|3176.5|3176|3175.5|3185.5|3184.5|3174.5|3174|23987
1643021400000|2022-01-24 10:50:00|3176.5|3176|3180|3179|3181.5|3180.5|3173|3172|27858
1643021700000|2022-01-24 10:55:00|3179.5|3178.5|3188.5|3188|3188.5|3188|3177|3176|37654
1643022000000|2022-01-24 11:00:00|3188|3187.5|3184|3183|3190.5|3189.5|3183|3182.5|37276
1643022300000|2022-01-24 11:05:00|3183.5|3182.5|3196|3195.5|3196|3195.5|3182|3181|29484
1643022600000|2022-01-24 11:10:00|3196.5|3195|3204.5|3203.5|3205|3204|3196|3195|56350
1643022900000|2022-01-24 11:15:00|3205|3204|3205.5|3205|3208|3207.5|3203.5|3202.5|51661
1643023200000|2022-01-24 11:20:00|3206|3205.5|3204.5|3204|3207.5|3207|3203|3202|40255
1643023500000|2022-01-24 11:25:00|3205|3203.5|3199|3198.5|3208|3207.5|3198.5|3198|33078
1643023800000|2022-01-24 11:30:00|3199.5|3198|3195.5|3195|3202.5|3201.5|3195.5|3195|20326
1643024100000|2022-01-24 11:35:00|3195|3194.5|3192.5|3191.5|3195.5|3195|3191|3190.5|15437
1643024400000|2022-01-24 11:40:00|3193|3192|3191|3190|3197|3196|3190.5|3190|10369
1643024700000|2022-01-24 11:45:00|3190.5|3190.5|3191|3190|3195|3194.5|3189|3188|23653
1643025000000|2022-01-24 11:50:00|3190.5|3190.5|3188|3187|3195.5|3195|3187.5|3187|30383
1643025300000|2022-01-24 11:55:00|3187.5|3187.5|3182.5|3182|3189|3188|3181.5|3180.5|28278
1643025600000|2022-01-24 12:00:00|3182|3181.5|3174|3173|3184|3183.5|3173|3172.5|18531
1643025900000|2022-01-24 12:05:00|3173.5|3173.5|3179.5|3178.5|3179.5|3179|3173.5|3173|17581
1643026200000|2022-01-24 12:10:00|3179|3179|3178.5|3177.5|3181.5|3180.5|3176.5|3176|8721
1643026500000|2022-01-24 12:15:00|3178|3177|3175.5|3175|3182|3181.5|3172.5|3171.5|23657
1643026800000|2022-01-24 12:20:00|3175|3174.5|3173|3172|3175.5|3175|3171|3170|42202
1643027100000|2022-01-24 12:25:00|3173.5|3172.5|3173|3172|3175|3174|3169.5|3169|28938
1643027400000|2022-01-24 12:30:00|3172.5|3172.5|3170.5|3170|3175.5|3175|3170.5|3170|10563
1643027700000|2022-01-24 12:35:00|3171|3170.5|3171|3170|3172.5|3171.5|3169.5|3169|23079
1643028000000|2022-01-24 12:40:00|3171.5|3170.5|3164.5|3164|3171.5|3171|3164.5|3164|56002
1643028300000|2022-01-24 12:45:00|3165|3164.5|3167|3166|3171.5|3171|3164.5|3164|10991
1643028600000|2022-01-24 12:50:00|3167.5|3166.5|3163.5|3162.5|3167.5|3166.5|3161|3160.5|25313
1643028900000|2022-01-24 12:55:00|3164|3163.5|3165|3164|3168|3167.5|3162|3161.5|20020
1643029200000|2022-01-24 13:00:00|3164.5|3164.5|3161|3160.5|3165|3164.5|3160.5|3160|18074
1643029500000|2022-01-24 13:05:00|3161.5|3161|3165.5|3164.5|3168.5|3168|3161.5|3160.5|17027
1643029800000|2022-01-24 13:10:00|3165|3164|3163|3162.5|3165.5|3164.5|3159|3158|30120
1643030100000|2022-01-24 13:15:00|3163.5|3163|3159|3158.5|3169|3168.5|3158.5|3157.5|45053
1643030400000|2022-01-24 13:20:00|3159.5|3159|3157.5|3156.5|3162|3161.5|3156.5|3156|13623
1643030700000|2022-01-24 13:25:00|3158|3157|3154.5|3154|3158.5|3157.5|3153.5|3153|23611
1643031000000|2022-01-24 13:30:00|3154|3153.5|3148.5|3147.5|3154.5|3153.5|3147|3146|60321
1643031300000|2022-01-24 13:35:00|3148|3147|3148.5|3148|3149.5|3148.5|3143.5|3142.5|36133
1643031600000|2022-01-24 13:40:00|3149|3148.5|3156|3155|3159.5|3159|3147.5|3147|56531
1643031900000|2022-01-24 13:45:00|3155.5|3155.5|3154.5|3153.5|3162.5|3162|3154.5|3153.5|35547
1643032200000|2022-01-24 13:50:00|3155|3154|3146.5|3146|3155|3154|3146.5|3146|44903
1643032500000|2022-01-24 13:55:00|3147|3146.5|3146.5|3145.5|3150.5|3150|3145.5|3145|20746
1643032800000|2022-01-24 14:00:00|3146|3145|3142|3141|3146|3145|3137|3136|53303
1643033100000|2022-01-24 14:05:00|3142.5|3141.5|3132|3131|3142.5|3141.5|3131|3130.5|30481
1643033400000|2022-01-24 14:10:00|3131.5|3130.5|3137|3136|3137.5|3137|3130|3129|67294
1643033700000|2022-01-24 14:15:00|3136.5|3135.5|3128.5|3128|3140.5|3140|3128.5|3127.5|50093
1643034000000|2022-01-24 14:20:00|3129|3128.5|3125.5|3124.5|3129.5|3129|3122|3121|60592
1643034300000|2022-01-24 14:25:00|3125|3124|3123|3122.5|3127|3126|3122.5|3122|35695
1643034600000|2022-01-24 14:30:00|3122.5|3122|3129.5|3128|3135|3134|3118|3117.5|76654
1643034900000|2022-01-24 14:35:00|3129|3127.5|3139|3138.5|3141|3140|3127.5|3127|92157
1643035200000|2022-01-24 14:40:00|3138.5|3138|3123.5|3122.5|3140|3139.5|3123|3122|40083
1643035500000|2022-01-24 14:45:00|3123|3122|3107|3106|3123|3122.5|3106|3105|89910
1643035800000|2022-01-24 14:50:00|3106.5|3106.5|3100.5|3100|3108|3107|3100.5|3099.5|36573
1643036100000|2022-01-24 14:55:00|3101|3099.5|3102.5|3101.5|3113|3111.5|3099|3098|46150
1643036400000|2022-01-24 15:00:00|3102|3101|3095|3093.5|3109.5|3108.5|3094.5|3093.5|29604
1643036700000|2022-01-24 15:05:00|3095.5|3094|3078|3077.5|3096.5|3095.5|3077.5|3076|57955
1643037000000|2022-01-24 15:10:00|3074.5|3073|3071|3070|3074.5|3073.5|3068|3066.5|28508
1643037300000|2022-01-24 15:15:00|3079.5|3079|3067.5|3066.5|3082|3081|3066|3065|79888
1643037600000|2022-01-24 15:20:00|3068|3066|3092.5|3091|3092.5|3091.5|3066.5|3065.5|138656
1643037900000|2022-01-24 15:25:00|3092|3090.5|3092|3091|3094|3093|3087|3086|86280
1643038200000|2022-01-24 15:30:00|3092.5|3091.5|3102|3101|3103|3102|3091|3090|50477
1643038500000|2022-01-24 15:35:00|3111.5|3111|3100|3099|3113|3112.5|3099.5|3099|68451
1643038800000|2022-01-24 15:40:00|3099.5|3098.5|3104.5|3103.5|3104.5|3104|3096.5|3095.5|61223
1643039100000|2022-01-24 15:45:00|3096|3095.5|3093.5|3092.5|3099|3098|3091.5|3091|62109
1643039400000|2022-01-24 15:50:00|3093|3093|3102|3101|3103.5|3102.5|3093|3092|35638
1643039700000|2022-01-24 15:55:00|3101.5|3100.5|3092|3091|3102.5|3102|3090|3089|81464
1643040000000|2022-01-24 16:00:00|3091.5|3090.5|3103|3102|3105|3104.5|3091|3090.5|76669
1643040300000|2022-01-24 16:05:00|3103.5|3102.5|3099.5|3099|3104|3103.5|3097|3096.5|64985
1643040600000|2022-01-24 16:10:00|3100|3098.5|3094.5|3093.5|3101.5|3101|3092|3091.5|68545
1643040900000|2022-01-24 16:15:00|3094|3093|3093|3092.5|3095.5|3095|3091|3090|54946
1643041200000|2022-01-24 16:20:00|3093.5|3093|3097|3096|3102|3101|3093.5|3092.5|60452
1643041500000|2022-01-24 16:25:00|3096.5|3096.5|3099.5|3098.5|3100|3099|3093|3092.5|79172
1643097600000|2022-01-25 08:00:00|3179.5|3176|3168.5|3167|3187.5|3184.5|3166|3165.5|104271
1643097900000|2022-01-25 08:05:00|3168|3166|3164|3162.5|3168|3166.5|3149|3147.5|39678
1643098200000|2022-01-25 08:10:00|3164.5|3163.5|3168|3167.5|3175|3174|3156|3155.5|59980
1643098500000|2022-01-25 08:15:00|3168.5|3168|3170.5|3170|3171.5|3170|3159.5|3159|57585
1643098800000|2022-01-25 08:20:00|3171|3169|3146.5|3145.5|3174.5|3173|3145.5|3143.5|54327
1643099100000|2022-01-25 08:25:00|3147|3146|3132.5|3131.5|3149|3148|3127.5|3126|27505
1643099400000|2022-01-25 08:30:00|3132|3132|3142.5|3141.5|3143.5|3142|3126.5|3125|43991
1643099700000|2022-01-25 08:35:00|3143|3142|3156.5|3155.5|3158|3155.5|3141.5|3140|35043
1643100000000|2022-01-25 08:40:00|3157|3156|3168|3166.5|3168|3166.5|3157|3155.5|29535
1643100300000|2022-01-25 08:45:00|3167.5|3167|3184|3183|3184.5|3183|3163|3162|40832
1643100600000|2022-01-25 08:50:00|3183.5|3182.5|3176.5|3175.5|3188|3186.5|3176|3175|30340
1643100900000|2022-01-25 08:55:00|3176|3175|3170|3169|3178.5|3177|3168|3167|59716
1643101200000|2022-01-25 09:00:00|3169.5|3168.5|3165|3163.5|3178.5|3177.5|3164|3163|42777
1643101500000|2022-01-25 09:05:00|3164.5|3163|3169|3168.5|3173|3171.5|3161|3160|34360
1643101800000|2022-01-25 09:10:00|3168.5|3168|3162.5|3161|3171|3170.5|3161.5|3160.5|25491
1643102100000|2022-01-25 09:15:00|3162|3161.5|3156.5|3155.5|3170|3169.5|3156.5|3155.5|20069
1643102400000|2022-01-25 09:20:00|3157|3156|3168.5|3168|3169|3168.5|3155|3154|15154
1643102700000|2022-01-25 09:25:00|3168|3167.5|3171.5|3171|3172.5|3171.5|3164.5|3163.5|23635
1643103000000|2022-01-25 09:30:00|3171|3170.5|3169|3168|3175|3174|3165|3164.5|29117
1643103300000|2022-01-25 09:35:00|3169.5|3168.5|3175.5|3174.5|3177|3176|3169|3168|32445
1643103600000|2022-01-25 09:40:00|3175|3175|3180.5|3180|3181|3180|3169.5|3169|24349
1643103900000|2022-01-25 09:45:00|3181|3180.5|3180|3179.5|3183.5|3182.5|3180|3179.5|12678
1643104200000|2022-01-25 09:50:00|3179.5|3179|3181|3180.5|3183|3182.5|3179|3178|22956
1643104500000|2022-01-25 09:55:00|3180.5|3180|3183.5|3183|3184.5|3184|3179|3178|22315
1643104800000|2022-01-25 10:00:00|3183|3182.5|3174|3173.5|3184.5|3184|3174|3173.5|24517
1643105100000|2022-01-25 10:05:00|3174.5|3173|3178.5|3178|3181|3180.5|3172.5|3171.5|15809
1643105400000|2022-01-25 10:10:00|3179|3178.5|3180.5|3180|3182|3181.5|3175|3174.5|14384
1643105700000|2022-01-25 10:15:00|3180|3179.5|3181.5|3181|3182.5|3181.5|3177.5|3177|20662
1643106000000|2022-01-25 10:20:00|3182|3180.5|3183|3182.5|3185|3184.5|3178|3177.5|28409
1643106300000|2022-01-25 10:25:00|3182.5|3182|3175.5|3175|3185|3184.5|3175|3174|13327
1643106600000|2022-01-25 10:30:00|3176|3175.5|3174|3173|3179|3178.5|3173.5|3173|22365
1643106900000|2022-01-25 10:35:00|3173.5|3172.5|3163|3162|3174|3173|3162.5|3162|21281
1643107200000|2022-01-25 10:40:00|3162.5|3162.5|3167.5|3167|3168.5|3168|3162|3161.5|28145
1643107500000|2022-01-25 10:45:00|3167|3166.5|3159|3158.5|3169|3168.5|3159|3158|28676
1643107800000|2022-01-25 10:50:00|3159.5|3159|3165.5|3164.5|3171.5|3170.5|3159|3158.5|13408
1643108100000|2022-01-25 10:55:00|3166|3165|3159.5|3158.5|3169.5|3168.5|3159.5|3158.5|14085
1643108400000|2022-01-25 11:00:00|3159|3159|3165.5|3164.5|3167|3166.5|3155.5|3154.5|39714
1643108700000|2022-01-25 11:05:00|3166|3165|3167|3166.5|3168|3167.5|3162|3161.5|14435
1643109000000|2022-01-25 11:10:00|3166.5|3166|3172|3171.5|3172.5|3172|3163|3162|11336
1643109300000|2022-01-25 11:15:00|3171.5|3171|3167|3166|3176|3175.5|3166|3165.5|12713
1643109600000|2022-01-25 11:20:00|3167.5|3166.5|3164.5|3164|3168|3167.5|3164|3163|12563
1643109900000|2022-01-25 11:25:00|3165|3164.5|3168|3167.5|3170|3169.5|3164|3163.5|12242
1643110200000|2022-01-25 11:30:00|3168.5|3167|3170.5|3169.5|3172.5|3172|3164.5|3164|11999
1643110500000|2022-01-25 11:35:00|3170|3170|3167.5|3167|3175.5|3174.5|3167.5|3167|9787
1643110800000|2022-01-25 11:40:00|3167|3166.5|3155.5|3155|3167.5|3167|3155.5|3155|24569
1643111100000|2022-01-25 11:45:00|3155|3154.5|3159|3158|3160|3159|3153.5|3153|14580
1643111400000|2022-01-25 11:50:00|3159.5|3158.5|3164|3163|3166.5|3166|3159.5|3158|9282
1643111700000|2022-01-25 11:55:00|3163.5|3163.5|3169.5|3168.5|3172.5|3172|3161.5|3161|20775
1643112000000|2022-01-25 12:00:00|3170|3169|3161.5|3160.5|3172|3171|3161|3160|14309
1643112300000|2022-01-25 12:05:00|3161|3160|3161.5|3161|3163.5|3163|3159|3158.5|21665
1643112600000|2022-01-25 12:10:00|3161|3160.5|3170|3169.5|3170|3169.5|3160.5|3160|11276
1643112900000|2022-01-25 12:15:00|3169.5|3169|3170.5|3170|3172|3171.5|3167|3166.5|15455
1643113200000|2022-01-25 12:20:00|3170|3169.5|3164|3163.5|3177|3176.5|3163.5|3163|24621
1643113500000|2022-01-25 12:25:00|3164.5|3163|3171.5|3171|3172.5|3171.5|3163|3162.5|19246
1643113800000|2022-01-25 12:30:00|3172|3171.5|3169|3168.5|3172.5|3172|3166|3165|7231
1643114100000|2022-01-25 12:35:00|3168.5|3168|3167.5|3167|3174.5|3173.5|3166|3165|14203
1643114400000|2022-01-25 12:40:00|3167|3166.5|3174.5|3173.5|3174.5|3174|3164.5|3163.5|25578
1643114700000|2022-01-25 12:45:00|3174|3174|3175|3174|3177.5|3176.5|3173|3172.5|16026
1643115000000|2022-01-25 12:50:00|3175.5|3174.5|3177.5|3176.5|3177.5|3176.5|3172.5|3172|10430
1643115300000|2022-01-25 12:55:00|3178|3177|3173.5|3172.5|3178|3177.5|3171.5|3170.5|14805
1643115600000|2022-01-25 13:00:00|3174|3173|3174.5|3173.5|3176.5|3175.5|3172|3171.5|17643
1643115900000|2022-01-25 13:05:00|3175|3174|3164|3163|3175.5|3175|3163.5|3163|21906
1643116200000|2022-01-25 13:10:00|3163.5|3163.5|3172|3171.5|3172|3171.5|3163|3162|20774
1643116500000|2022-01-25 13:15:00|3171.5|3171|3181|3180.5|3181|3180.5|3171.5|3171|25568
1643116800000|2022-01-25 13:20:00|3180.5|3180|3178|3177|3180.5|3180|3174|3173.5|19472
1643117100000|2022-01-25 13:25:00|3178.5|3177.5|3171|3170.5|3179|3178.5|3170.5|3170|13271
1643117400000|2022-01-25 13:30:00|3170.5|3170|3168|3167|3172.5|3172|3166.5|3165.5|10025
1643117700000|2022-01-25 13:35:00|3168.5|3167.5|3178|3177|3178|3177.5|3167.5|3167|25057
1643118000000|2022-01-25 13:40:00|3177.5|3177.5|3180.5|3179.5|3183|3182|3176|3175|42319
1643118300000|2022-01-25 13:45:00|3181|3180|3184.5|3183.5|3185|3184.5|3177.5|3177|12638
1643118600000|2022-01-25 13:50:00|3184|3183|3184.5|3184|3184.5|3184|3179|3178.5|11851
1643118900000|2022-01-25 13:55:00|3185|3184.5|3182.5|3181.5|3185|3184.5|3181|3180.5|12390
1643119200000|2022-01-25 14:00:00|3183|3182|3183.5|3182.5|3185|3184.5|3180.5|3179.5|12569
1643119500000|2022-01-25 14:05:00|3184|3183|3178.5|3177.5|3184|3183.5|3177|3176|19582
1643119800000|2022-01-25 14:10:00|3179|3178|3172.5|3172|3179|3178.5|3172|3171|14241
1643120100000|2022-01-25 14:15:00|3173|3172.5|3177|3176.5|3178|3177.5|3166.5|3166|30672
1643120400000|2022-01-25 14:20:00|3176.5|3176|3177.5|3176.5|3179.5|3178.5|3175|3174.5|9200
1643120700000|2022-01-25 14:25:00|3177|3177|3173|3172|3179|3178.5|3172|3171.5|13076
1643121000000|2022-01-25 14:30:00|3172.5|3172.5|3168.5|3168|3178.5|3178|3168.5|3168|40156
1643121300000|2022-01-25 14:35:00|3169|3168.5|3169|3168|3173.5|3173|3164|3163|39155
1643121600000|2022-01-25 14:40:00|3168.5|3167.5|3164|3163.5|3171|3170|3163|3162.5|32017
1643121900000|2022-01-25 14:45:00|3164.5|3163|3156|3155.5|3165|3164|3154.5|3153.5|53948
1643122200000|2022-01-25 14:50:00|3155.5|3155|3152|3151|3160|3159|3149.5|3149|31633
1643122500000|2022-01-25 14:55:00|3152.5|3151.5|3150|3149.5|3157|3156|3146|3145|32123
1643122800000|2022-01-25 15:00:00|3149.5|3149|3136.5|3135|3154|3153|3134.5|3134|51143
1643123100000|2022-01-25 15:05:00|3136|3134.5|3141|3140|3142.5|3141.5|3132|3131|23817
1643123400000|2022-01-25 15:10:00|3140.5|3140.5|3147|3146|3147|3146.5|3133|3132|40391
1643123700000|2022-01-25 15:15:00|3146.5|3145.5|3157|3156|3160|3159|3143.5|3142.5|23883
1643124000000|2022-01-25 15:20:00|3156.5|3156.5|3163.5|3163|3165.5|3164.5|3150.5|3149|48535
1643124300000|2022-01-25 15:25:00|3164|3162.5|3186.5|3186|3188|3187.5|3162.5|3161.5|63653
1643124600000|2022-01-25 15:30:00|3187|3185.5|3194|3193|3194|3193.5|3182|3181|33672
1643124900000|2022-01-25 15:35:00|3194.5|3193.5|3193.5|3192.5|3197.5|3197|3183.5|3183|39334
1643125200000|2022-01-25 15:40:00|3193|3193|3198.5|3197.5|3198.5|3197.5|3190.5|3190|69098
1643125500000|2022-01-25 15:45:00|3198|3198|3212.5|3211.5|3213|3212.5|3197|3196|86221
1643125800000|2022-01-25 15:50:00|3213|3212|3212|3211|3218|3217.5|3209|3208.5|69288
1643126100000|2022-01-25 15:55:00|3212.5|3211.5|3204.5|3203.5|3213|3212.5|3203|3202|49926
1643126400000|2022-01-25 16:00:00|3204|3204|3211.5|3211|3211.5|3211|3199.5|3198.5|65912
1643126700000|2022-01-25 16:05:00|3211|3210.5|3200.5|3200|3213.5|3212.5|3198|3197|53888
1643127000000|2022-01-25 16:10:00|3201|3200.5|3194|3193.5|3204|3203.5|3192.5|3192|41128
1643127300000|2022-01-25 16:15:00|3194.5|3194|3203.5|3203|3204.5|3204|3193|3192.5|62029
1643127600000|2022-01-25 16:20:00|3203|3202.5|3207|3206.5|3208|3207|3201.5|3201|55766
1643127900000|2022-01-25 16:25:00|3206.5|3206|3206.5|3205.5|3211.5|3211|3203.5|3202.5|79741
1643184000000|2022-01-26 08:00:00|3246.5|3243.5|3250|3249|3253.5|3252|3238|3237|91911
1643184300000|2022-01-26 08:05:00|3249.5|3249.5|3253|3251.5|3258|3256|3248.5|3247.5|28136
1643184600000|2022-01-26 08:10:00|3253.5|3252|3256|3254.5|3258|3257|3250|3249|35854
1643184900000|2022-01-26 08:15:00|3256.5|3255|3269|3267.5|3269|3268|3254.5|3254|51164
1643185200000|2022-01-26 08:20:00|3268.5|3268|3283|3282.5|3284|3283|3266|3265|67700
1643185500000|2022-01-26 08:25:00|3282.5|3282|3289.5|3288.5|3292.5|3292|3276.5|3274|57174
1643185800000|2022-01-26 08:30:00|3289|3288|3301.5|3300.5|3303|3301.5|3289|3288|84911
1643186100000|2022-01-26 08:35:00|3301|3300|3302.5|3301.5|3305|3303.5|3297.5|3296.5|80836
1643186400000|2022-01-26 08:40:00|3303|3302|3300.5|3299.5|3307|3305.5|3295.5|3293.5|40035
1643186700000|2022-01-26 08:45:00|3300|3299|3299.5|3299|3304.5|3304|3296.5|3295.5|63178
1643187000000|2022-01-26 08:50:00|3300|3299.5|3293.5|3293|3302|3301|3292|3291.5|35309
1643187300000|2022-01-26 08:55:00|3294|3293.5|3301.5|3300|3301.5|3301|3290.5|3290|48396
1643187600000|2022-01-26 09:00:00|3301|3300.5|3296.5|3296|3304.5|3303.5|3295|3294|41226
1643187900000|2022-01-26 09:05:00|3296|3295.5|3301.5|3300.5|3304|3303|3295.5|3294.5|30117
1643188200000|2022-01-26 09:10:00|3302|3301|3306.5|3306|3307.5|3307|3302|3301|36456
1643188500000|2022-01-26 09:15:00|3307|3306.5|3318.5|3317.5|3321.5|3320.5|3306|3305|60750
1643188800000|2022-01-26 09:20:00|3318|3317|3315.5|3314.5|3319.5|3318.5|3309.5|3309|23145
1643189100000|2022-01-26 09:25:00|3316|3315|3310|3309.5|3318.5|3317.5|3310|3309.5|30170
1643189400000|2022-01-26 09:30:00|3310.5|3309|3310|3309.5|3314|3313|3306|3305|30858
1643189700000|2022-01-26 09:35:00|3310.5|3309|3314|3313.5|3316|3315|3308|3307|17157
1643190000000|2022-01-26 09:40:00|3313.5|3313|3325|3324|3325|3324|3311.5|3311|27051
1643190300000|2022-01-26 09:45:00|3324.5|3323.5|3323.5|3323|3328|3327|3320|3319.5|75007
1643190600000|2022-01-26 09:50:00|3323|3322.5|3320|3319.5|3324|3323|3318.5|3317.5|18691
1643190900000|2022-01-26 09:55:00|3320.5|3320|3331.5|3330.5|3332|3331|3318.5|3318|36281
1643191200000|2022-01-26 10:00:00|3331|3330|3333|3332|3333.5|3333|3327|3326|46667
1643191500000|2022-01-26 10:05:00|3332.5|3331.5|3323.5|3323|3335|3334|3323|3322|18441
1643191800000|2022-01-26 10:10:00|3323|3322.5|3334.5|3333.5|3335.5|3335|3322|3321|10237
1643192100000|2022-01-26 10:15:00|3335|3334|3335|3334.5|3338|3337.5|3333|3332.5|25400
1643192400000|2022-01-26 10:20:00|3334.5|3334|3334.5|3334|3337|3336|3332|3331.5|15717
1643192700000|2022-01-26 10:25:00|3335|3333.5|3336|3335.5|3337.5|3337|3332|3331.5|47153
1643193000000|2022-01-26 10:30:00|3335.5|3335|3331.5|3331|3337.5|3337|3330.5|3329.5|47310
1643193300000|2022-01-26 10:35:00|3331|3330.5|3329.5|3329|3334|3333|3327|3326|26579
1643193600000|2022-01-26 10:40:00|3329|3328.5|3330.5|3330|3334|3333|3329|3328.5|22494
1643193900000|2022-01-26 10:45:00|3330|3329.5|3324|3323.5|3330.5|3329.5|3320.5|3319.5|33684
1643194200000|2022-01-26 10:50:00|3324.5|3323|3333|3332.5|3334.5|3334|3324.5|3323|31321
1643194500000|2022-01-26 10:55:00|3333.5|3332|3336.5|3336|3338.5|3338|3332|3331|65520
1643194800000|2022-01-26 11:00:00|3337|3336.5|3342.5|3342|3344|3343.5|3335|3334.5|77617
1643195100000|2022-01-26 11:05:00|3342|3341.5|3337.5|3337|3342.5|3342|3335|3334.5|25908
1643195400000|2022-01-26 11:10:00|3338|3337.5|3332.5|3331.5|3338|3337.5|3331.5|3330.5|10492
1643195700000|2022-01-26 11:15:00|3332|3331|3333.5|3333|3336.5|3335.5|3330.5|3329.5|9765
1643196000000|2022-01-26 11:20:00|3333|3332.5|3329.5|3328.5|3334.5|3333.5|3328|3327.5|43275
1643196300000|2022-01-26 11:25:00|3329|3329|3318|3317.5|3329.5|3329|3316.5|3315.5|19873
1643196600000|2022-01-26 11:30:00|3318.5|3318|3327|3326.5|3327.5|3327|3318|3317.5|10203
1643196900000|2022-01-26 11:35:00|3326.5|3326|3322.5|3322|3326.5|3326|3322.5|3321.5|11215
1643197200000|2022-01-26 11:40:00|3322|3321.5|3318|3317.5|3322.5|3322|3318|3317|8853
1643197500000|2022-01-26 11:45:00|3318.5|3318|3319.5|3318.5|3321.5|3320.5|3317.5|3316.5|8680
1643197800000|2022-01-26 11:50:00|3319|3319|3327|3326.5|3327|3326.5|3318.5|3318|10245
1643198100000|2022-01-26 11:55:00|3327.5|3327|3331.5|3331|3332.5|3331.5|3326|3325|40599
1643198400000|2022-01-26 12:00:00|3332|3331.5|3328.5|3328|3333.5|3332.5|3321.5|3320.5|32773
1643198700000|2022-01-26 12:05:00|3328|3327.5|3325.5|3324.5|3329.5|3329|3325|3324.5|21768
1643199000000|2022-01-26 12:10:00|3325|3325|3322|3321|3327|3326.5|3321.5|3320.5|17780
1643199300000|2022-01-26 12:15:00|3321.5|3321.5|3317.5|3317|3324|3323.5|3317|3316|16230
1643199600000|2022-01-26 12:20:00|3318|3317.5|3320|3319|3324|3323|3318|3317|15288
1643199900000|2022-01-26 12:25:00|3320.5|3319.5|3330|3329|3330|3329.5|3319|3318.5|24447
1643200200000|2022-01-26 12:30:00|3329.5|3328.5|3336|3335|3336|3335|3328|3327|10098
1643200500000|2022-01-26 12:35:00|3335.5|3334.5|3335|3334|3336|3335.5|3333.5|3332.5|7733
1643200800000|2022-01-26 12:40:00|3335.5|3334.5|3328.5|3327.5|3335.5|3334.5|3327.5|3327|6771
1643201100000|2022-01-26 12:45:00|3329|3328|3328|3327|3332|3331|3327|3326|23601
1643201400000|2022-01-26 12:50:00|3327.5|3327.5|3328.5|3327.5|3330.5|3329.5|3325.5|3325|20621
1643201700000|2022-01-26 12:55:00|3328|3328|3331.5|3331|3333.5|3332.5|3328|3328|22268
1643202000000|2022-01-26 13:00:00|3331|3330.5|3334.5|3334|3337|3336|3328|3327|25968
1643202300000|2022-01-26 13:05:00|3335|3334.5|3338|3337.5|3339.5|3338.5|3331|3330.5|32219
1643202600000|2022-01-26 13:10:00|3338.5|3337|3336|3335|3338.5|3337.5|3333.5|3332.5|8310
1643202900000|2022-01-26 13:15:00|3337|3335.5|3331.5|3331|3337.5|3336.5|3331|3330.5|10191
1643203200000|2022-01-26 13:20:00|3332|3330.5|3328|3327|3332|3331|3325.5|3325|10692
1643203500000|2022-01-26 13:25:00|3327.5|3326.5|3332|3331.5|3334|3333.5|3327.5|3326.5|31910
1643203800000|2022-01-26 13:30:00|3332.5|3332|3330.5|3329.5|3337|3336|3330|3329|13554
1643204100000|2022-01-26 13:35:00|3330|3330|3334.5|3333.5|3334.5|3334|3329.5|3328.5|7972
1643204400000|2022-01-26 13:40:00|3334|3334|3341|3340|3343|3341.5|3334|3333.5|45700
1643204700000|2022-01-26 13:45:00|3341.5|3340.5|3340|3339|3342.5|3341.5|3337.5|3336|19299
1643205000000|2022-01-26 13:50:00|3340.5|3339.5|3340|3339.5|3340.5|3340|3333.5|3333|30203
1643205300000|2022-01-26 13:55:00|3340.5|3339|3344|3343.5|3346|3345.5|3339|3338|43917
1643205600000|2022-01-26 14:00:00|3344.5|3343|3339|3338.5|3347.5|3346.5|3337|3336|52696
1643205900000|2022-01-26 14:05:00|3338.5|3338|3340.5|3340|3343|3342.5|3335|3334|56424
1643206200000|2022-01-26 14:10:00|3341|3340.5|3342|3341|3344.5|3344|3339.5|3338.5|45907
1643206500000|2022-01-26 14:15:00|3342.5|3341.5|3335.5|3334.5|3343.5|3342.5|3334|3333.5|24387
1643206800000|2022-01-26 14:20:00|3336|3335|3334.5|3333.5|3340.5|3340|3333|3332|39967
1643207100000|2022-01-26 14:25:00|3335|3334|3341.5|3341|3342.5|3342|3334.5|3334|32096
1643207400000|2022-01-26 14:30:00|3342|3340.5|3324.5|3324|3342|3341|3324.5|3323.5|50755
1643207700000|2022-01-26 14:35:00|3325|3324.5|3319|3318|3329.5|3328.5|3319|3318|55129
1643208000000|2022-01-26 14:40:00|3319.5|3318.5|3328|3326.5|3328|3327|3318.5|3317.5|33672
1643208300000|2022-01-26 14:45:00|3328.5|3327|3341.5|3340.5|3344|3342.5|3328.5|3326.5|27781
1643208600000|2022-01-26 14:50:00|3341|3340|3342.5|3341.5|3347|3346|3340.5|3340|26426
1643208900000|2022-01-26 14:55:00|3342|3341|3348|3347.5|3349|3347.5|3337|3336|28191
1643209200000|2022-01-26 15:00:00|3347.5|3347|3340|3338.5|3348|3347.5|3339|3337.5|39542
1643209500000|2022-01-26 15:05:00|3340.5|3339|3332|3331|3341.5|3340.5|3330.5|3329.5|40674
1643209800000|2022-01-26 15:10:00|3332.5|3331.5|3327.5|3326.5|3334.5|3333|3326.5|3325.5|39833
1643210100000|2022-01-26 15:15:00|3328|3327|3326.5|3325.5|3328.5|3327.5|3319.5|3318.5|38330
1643210400000|2022-01-26 15:20:00|3326|3325|3324.5|3323.5|3331.5|3331|3323.5|3322.5|21208
1643210700000|2022-01-26 15:25:00|3324|3323|3313.5|3312.5|3324.5|3323.5|3311.5|3310.5|35578
1643211000000|2022-01-26 15:30:00|3313|3312|3313|3312.5|3317.5|3316.5|3310.5|3310|46053
1643211300000|2022-01-26 15:35:00|3313.5|3313|3310.5|3310|3317.5|3317|3310.5|3310|34376
1643211600000|2022-01-26 15:40:00|3311|3310.5|3311|3310.5|3315|3314.5|3309|3308.5|29257
1643211900000|2022-01-26 15:45:00|3311.5|3311|3314.5|3313.5|3317|3316|3309|3308.5|36175
1643212200000|2022-01-26 15:50:00|3314|3314|3321.5|3320.5|3321.5|3321|3314|3313.5|40322
1643212500000|2022-01-26 15:55:00|3321|3320|3319.5|3319|3326|3325|3318.5|3318|30047
1643212800000|2022-01-26 16:00:00|3319|3318.5|3320.5|3320|3321|3320.5|3315|3314.5|27171
1643213100000|2022-01-26 16:05:00|3320|3319.5|3320.5|3320|3322|3321.5|3317|3316|49245
1643213400000|2022-01-26 16:10:00|3320|3319.5|3322|3321.5|3323.5|3323|3316|3315|55860
1643213700000|2022-01-26 16:15:00|3322.5|3322|3319.5|3319|3325|3324.5|3318.5|3318|50278
1643214000000|2022-01-26 16:20:00|3320|3319.5|3325.5|3324.5|3327|3326.5|3320|3319|46883
1643214300000|2022-01-26 16:25:00|3325|3324|3321|3320|3327|3326.5|3321|3320|44099
1643270400000|2022-01-27 08:00:00|3274|3270.5|3298.5|3297|3300|3298|3274|3270.5|124063
1643270700000|2022-01-27 08:05:00|3299|3298|3310|3308|3317.5|3315.5|3291.5|3290.5|46169
1643271000000|2022-01-27 08:10:00|3310.5|3308.5|3320|3318|3322.5|3320|3302.5|3300.5|30881
1643271300000|2022-01-27 08:15:00|3319.5|3319|3323|3322.5|3338|3336|3319.5|3318|37811
1643271600000|2022-01-27 08:20:00|3323.5|3323|3323.5|3322.5|3329|3327|3320|3318.5|25322
1643271900000|2022-01-27 08:25:00|3323|3322|3313|3312|3327.5|3325.5|3310.5|3310|24458
1643272200000|2022-01-27 08:30:00|3313.5|3313|3329.5|3329|3330.5|3330|3311.5|3310.5|31782
1643272500000|2022-01-27 08:35:00|3330|3329.5|3340|3339|3341|3340.5|3330|3329|22516
1643272800000|2022-01-27 08:40:00|3340.5|3339.5|3354|3352.5|3355|3353.5|3340.5|3339.5|32055
1643273100000|2022-01-27 08:45:00|3353|3352|3359.5|3359|3369|3367.5|3353|3352|39500
1643273400000|2022-01-27 08:50:00|3360|3359.5|3356.5|3356|3364.5|3363|3352|3351.5|89605
1643273700000|2022-01-27 08:55:00|3357|3356.5|3376.5|3376|3378|3377.5|3357|3356|62599
1643274000000|2022-01-27 09:00:00|3377|3376.5|3371.5|3370.5|3384.5|3383.5|3371|3370.5|42791
1643274300000|2022-01-27 09:05:00|3372|3371|3363.5|3363|3374|3373.5|3363|3362|31688
1643274600000|2022-01-27 09:10:00|3364|3362.5|3365.5|3364.5|3374|3373|3364|3362.5|33924
1643274900000|2022-01-27 09:15:00|3366|3365|3368.5|3367.5|3369|3368.5|3360|3358.5|21698
1643275200000|2022-01-27 09:20:00|3368|3368|3366|3365.5|3371|3370.5|3362.5|3361.5|24076
1643275500000|2022-01-27 09:25:00|3365.5|3365|3381.5|3380.5|3381.5|3381|3362|3361.5|45621
1643275800000|2022-01-27 09:30:00|3382|3381|3374.5|3374|3388|3387|3374.5|3374|43990
1643276100000|2022-01-27 09:35:00|3374|3373.5|3377.5|3376.5|3382.5|3382|3374|3373.5|42112
1643276400000|2022-01-27 09:40:00|3377|3377|3385.5|3385|3391|3390.5|3377|3376.5|32304
1643276700000|2022-01-27 09:45:00|3386|3384.5|3384|3383.5|3387|3386.5|3379|3378|32728
1643277000000|2022-01-27 09:50:00|3383.5|3383|3388|3387.5|3392.5|3391|3383.5|3382.5|24079
1643277300000|2022-01-27 09:55:00|3388.5|3388|3376.5|3375.5|3391|3390|3375|3374|50596
1643277600000|2022-01-27 10:00:00|3377|3376|3376.5|3376|3380.5|3380|3372|3371|37705
1643277900000|2022-01-27 10:05:00|3376|3375.5|3378.5|3378|3380|3379.5|3375.5|3375|33834
1643278200000|2022-01-27 10:10:00|3379|3378.5|3376|3375.5|3380|3379.5|3372|3371|53236
1643278500000|2022-01-27 10:15:00|3375.5|3375|3368|3367|3379|3378|3367.5|3366.5|35135
1643278800000|2022-01-27 10:20:00|3367.5|3367.5|3379.5|3378.5|3379.5|3378.5|3367.5|3367|31316
1643279100000|2022-01-27 10:25:00|3379|3379|3385.5|3385|3387|3386|3377.5|3376.5|46807
1643279400000|2022-01-27 10:30:00|3386|3385.5|3378.5|3378|3387.5|3386.5|3378|3377|21889
1643279700000|2022-01-27 10:35:00|3379|3378.5|3384|3383.5|3385|3384.5|3376.5|3375.5|23556
1643280000000|2022-01-27 10:40:00|3383.5|3383|3385|3384.5|3385.5|3385|3379.5|3379|12424
1643280300000|2022-01-27 10:45:00|3385.5|3385|3378.5|3378|3387.5|3386.5|3378.5|3377.5|22543
1643280600000|2022-01-27 10:50:00|3379|3378.5|3375.5|3375|3381|3380|3371.5|3370.5|18199
1643280900000|2022-01-27 10:55:00|3376|3375.5|3367.5|3367|3376|3375.5|3367|3366.5|29688
1643281200000|2022-01-27 11:00:00|3368|3367.5|3374.5|3374|3375.5|3375|3367|3366|17690
1643281500000|2022-01-27 11:05:00|3374|3373.5|3369.5|3369|3376|3375.5|3368.5|3368|16892
1643281800000|2022-01-27 11:10:00|3369|3368.5|3374.5|3373.5|3375.5|3374.5|3367.5|3367|22384
1643282100000|2022-01-27 11:15:00|3375|3374|3373|3372|3378.5|3378|3372|3371.5|14487
1643282400000|2022-01-27 11:20:00|3372.5|3371.5|3371.5|3371|3372.5|3372|3366.5|3365.5|18606
1643282700000|2022-01-27 11:25:00|3372|3371.5|3383.5|3383|3384.5|3384|3371.5|3371.5|39101
1643283000000|2022-01-27 11:30:00|3383|3382.5|3380|3379.5|3387|3386|3379.5|3379|12942
1643283300000|2022-01-27 11:35:00|3380.5|3380|3372|3371.5|3383|3382.5|3370.5|3369.5|16794
1643283600000|2022-01-27 11:40:00|3371.5|3370.5|3372.5|3372|3374|3373.5|3370|3369|16857
1643283900000|2022-01-27 11:45:00|3373|3372.5|3371|3370.5|3377|3376|3369|3368.5|12772
1643284200000|2022-01-27 11:50:00|3371.5|3371|3375.5|3375|3376|3375.5|3371.5|3370.5|8046
1643284500000|2022-01-27 11:55:00|3375|3374.5|3378|3377.5|3381|3380|3374|3373|29589
1643284800000|2022-01-27 12:00:00|3378.5|3378|3371.5|3370.5|3381|3380.5|3369|3368|16261
1643285100000|2022-01-27 12:05:00|3371|3371|3369|3368.5|3371|3371|3366|3365|16114
1643285400000|2022-01-27 12:10:00|3368.5|3368|3368|3367.5|3371.5|3371|3368|3367|12662
1643285700000|2022-01-27 12:15:00|3367.5|3367|3366|3365.5|3371|3370.5|3366|3365|21967
1643286000000|2022-01-27 12:20:00|3366.5|3365|3355.5|3355|3368.5|3368|3355|3354|22366
1643286300000|2022-01-27 12:25:00|3356|3355.5|3365|3364|3366|3365.5|3353|3352|12548
1643286600000|2022-01-27 12:30:00|3364.5|3364.5|3357|3356|3368|3367.5|3356.5|3356|10425
1643286900000|2022-01-27 12:35:00|3356.5|3355.5|3360.5|3359.5|3362|3361.5|3356.5|3355.5|10727
1643287200000|2022-01-27 12:40:00|3360|3360|3366|3365|3367|3366.5|3360|3359.5|9887
1643287500000|2022-01-27 12:45:00|3365.5|3365.5|3368.5|3367.5|3371|3370.5|3362|3361.5|35393
1643287800000|2022-01-27 12:50:00|3368|3368|3370|3369.5|3373.5|3372.5|3368|3367|18841
1643288100000|2022-01-27 12:55:00|3369.5|3369|3370|3369.5|3373|3372.5|3368.5|3368|8209
1643288400000|2022-01-27 13:00:00|3370.5|3370|3367|3366|3372.5|3372|3367|3366|7879
1643288700000|2022-01-27 13:05:00|3367.5|3366.5|3369|3368|3371|3370.5|3367.5|3366.5|10418
1643289000000|2022-01-27 13:10:00|3368.5|3367.5|3361.5|3361|3370|3369.5|3361.5|3360.5|15032
1643289300000|2022-01-27 13:15:00|3361|3360.5|3362.5|3361.5|3363.5|3363|3359|3358.5|35767
1643289600000|2022-01-27 13:20:00|3362|3362|3362.5|3361.5|3366|3365.5|3361.5|3361|12802
1643289900000|2022-01-27 13:25:00|3362|3361|3365.5|3364.5|3367.5|3366.5|3359.5|3359|27582
1643290200000|2022-01-27 13:30:00|3366|3365|3363|3362|3371|3370|3360.5|3360|12531
1643290500000|2022-01-27 13:35:00|3362.5|3362.5|3360|3359|3366|3365|3358.5|3357.5|11952
1643290800000|2022-01-27 13:40:00|3359.5|3359.5|3366.5|3366|3368.5|3368|3359.5|3358.5|10737
1643291100000|2022-01-27 13:45:00|3366|3365.5|3356.5|3356|3367.5|3367|3356|3355.5|15054
1643291400000|2022-01-27 13:50:00|3357|3356.5|3362|3361.5|3365|3364|3356.5|3356|23750
1643291700000|2022-01-27 13:55:00|3362.5|3361|3359|3358|3365.5|3364.5|3358|3357.5|13262
1643292000000|2022-01-27 14:00:00|3358.5|3357.5|3357|3356|3364.5|3363.5|3356.5|3356|50776
1643292300000|2022-01-27 14:05:00|3356.5|3356.5|3355.5|3355|3358|3357|3354.5|3353.5|21942
1643292600000|2022-01-27 14:10:00|3356|3355.5|3365.5|3365|3366|3365.5|3355.5|3355.5|16709
1643292900000|2022-01-27 14:15:00|3366|3365.5|3356|3355|3367|3366.5|3355.5|3355|48476
1643293200000|2022-01-27 14:20:00|3355.5|3354.5|3352.5|3351.5|3357|3356.5|3352|3351|11848
1643293500000|2022-01-27 14:25:00|3352|3350.5|3358.5|3357.5|3358.5|3358|3349.5|3349|20055
1643293800000|2022-01-27 14:30:00|3358|3358|3348|3347|3360.5|3359.5|3347.5|3347|66032
1643294100000|2022-01-27 14:35:00|3347.5|3347.5|3353|3352|3356|3355.5|3346|3345|42497
1643294400000|2022-01-27 14:40:00|3352.5|3352.5|3358|3357|3360|3359.5|3352.5|3352.5|31124
1643294700000|2022-01-27 14:45:00|3357.5|3357.5|3357|3356|3360.5|3360|3354.5|3353.5|28065
1643295000000|2022-01-27 14:50:00|3356.5|3355.5|3344|3343|3357|3356.5|3343.5|3342.5|32329
1643295300000|2022-01-27 14:55:00|3343.5|3343.5|3344.5|3343.5|3345.5|3344.5|3336|3335|46142
1643295600000|2022-01-27 15:00:00|3345|3344.5|3341|3340.5|3346|3344.5|3336.5|3335.5|25591
1643295900000|2022-01-27 15:05:00|3341.5|3340|3347|3346.5|3347.5|3346.5|3335|3334|85246
1643296200000|2022-01-27 15:10:00|3347.5|3346|3346|3345|3351|3350|3345|3344.5|27770
1643296500000|2022-01-27 15:15:00|3345.5|3345.5|3340.5|3340|3346.5|3346|3338|3337.5|27160
1643296800000|2022-01-27 15:20:00|3341|3339.5|3331|3330.5|3341.5|3340.5|3330|3329.5|22786
1643297100000|2022-01-27 15:25:00|3330.5|3330|3317.5|3316.5|3332|3331.5|3317|3316|26539
1643297400000|2022-01-27 15:30:00|3318|3317|3320|3319.5|3325.5|3325|3318|3317|54691
1643297700000|2022-01-27 15:35:00|3319.5|3319|3310.5|3310|3319.5|3319|3309.5|3308.5|28993
1643298000000|2022-01-27 15:40:00|3311|3310.5|3328.5|3327.5|3329|3328|3310|3309|33320
1643298300000|2022-01-27 15:45:00|3329|3328|3327|3326|3332.5|3332|3326|3325|18162
1643298600000|2022-01-27 15:50:00|3326.5|3326.5|3328|3327.5|3331|3330|3324.5|3323.5|19421
1643298900000|2022-01-27 15:55:00|3328.5|3328|3335.5|3335|3338|3337|3328|3328|23056
1643299200000|2022-01-27 16:00:00|3336|3335.5|3336.5|3336|3340|3339.5|3334.5|3334|33487
1643299500000|2022-01-27 16:05:00|3337|3336.5|3330.5|3330|3338.5|3338|3329|3328.5|40098
1643299800000|2022-01-27 16:10:00|3331|3330.5|3335.5|3335|3338|3336.5|3331|3330.5|15667
1643300100000|2022-01-27 16:15:00|3335|3334.5|3328.5|3328|3335.5|3335|3324.5|3324|20494
1643300400000|2022-01-27 16:20:00|3328|3327.5|3324.5|3323.5|3328.5|3328|3322|3321.5|30096
1643300700000|2022-01-27 16:25:00|3324|3324|3322|3321|3324.5|3324|3318.5|3318|30025
1643356800000|2022-01-28 08:00:00|3319|3305|3295|3293.5|3319|3310.5|3293|3291|72740
1643357100000|2022-01-28 08:05:00|3294|3292.5|3284.5|3283.5|3300.5|3300|3281|3280|29536
1643357400000|2022-01-28 08:10:00|3284|3283|3276|3275|3284.5|3283.5|3274|3273|19281
1643357700000|2022-01-28 08:15:00|3276.5|3275.5|3274|3273|3283|3282|3274|3272|43593
1643358000000|2022-01-28 08:20:00|3273.5|3272|3279|3277.5|3281.5|3280|3263.5|3262|43562
1643358300000|2022-01-28 08:25:00|3278|3277|3275|3273.5|3282|3281|3271|3270|29229
1643358600000|2022-01-28 08:30:00|3274.5|3274|3276.5|3275.5|3277.5|3276|3268|3267.5|30596
1643358900000|2022-01-28 08:35:00|3277|3275|3283.5|3282|3285|3282.5|3271.5|3270.5|29093
1643359200000|2022-01-28 08:40:00|3283|3281.5|3280|3279|3290|3288.5|3278.5|3278|31521
1643359500000|2022-01-28 08:45:00|3279.5|3279.5|3269.5|3269|3283|3282|3269.5|3269|72784
1643359800000|2022-01-28 08:50:00|3269|3268.5|3265|3264|3271|3270|3261.5|3260.5|23795
1643360100000|2022-01-28 08:55:00|3264.5|3263.5|3267|3266|3270.5|3269.5|3257.5|3257|24861
1643360400000|2022-01-28 09:00:00|3266.5|3265.5|3262|3261|3270|3269.5|3258.5|3258|21517
1643360700000|2022-01-28 09:05:00|3261.5|3261.5|3265|3264.5|3267|3266.5|3260|3259|17758
1643361000000|2022-01-28 09:10:00|3264.5|3264|3280.5|3280|3282|3280.5|3263|3262|22047
1643361300000|2022-01-28 09:15:00|3281|3280.5|3276.5|3276|3282.5|3282|3274|3273|10313
1643361600000|2022-01-28 09:20:00|3277|3276.5|3272.5|3271.5|3280|3279.5|3271.5|3270.5|15511
1643361900000|2022-01-28 09:25:00|3272|3271|3265.5|3264.5|3272.5|3271.5|3265|3264|14560
1643362200000|2022-01-28 09:30:00|3265|3265|3268|3267.5|3272.5|3272|3264.5|3263.5|16962
1643362500000|2022-01-28 09:35:00|3267.5|3267|3265.5|3264.5|3270.5|3269.5|3259|3258.5|12881
1643362800000|2022-01-28 09:40:00|3266|3265|3275.5|3275|3276.5|3275.5|3263.5|3262.5|17827
1643363100000|2022-01-28 09:45:00|3276|3274.5|3272|3271.5|3276.5|3276|3270|3269|11436
1643363400000|2022-01-28 09:50:00|3271.5|3271|3274.5|3274|3276.5|3275.5|3269.5|3269|14264
1643363700000|2022-01-28 09:55:00|3275|3274.5|3271.5|3271|3275.5|3274.5|3267|3266.5|12805
1643364000000|2022-01-28 10:00:00|3272|3271.5|3271.5|3271|3274.5|3273.5|3266|3265|11764
1643364300000|2022-01-28 10:05:00|3272|3271.5|3268.5|3268|3272.5|3272|3267.5|3266.5|24802
1643364600000|2022-01-28 10:10:00|3269|3268.5|3264.5|3264|3272|3271.5|3262.5|3262|22278
1643364900000|2022-01-28 10:15:00|3264|3263.5|3255.5|3255|3265|3264.5|3254.5|3254|28075
1643365200000|2022-01-28 10:20:00|3255|3254.5|3257.5|3256.5|3257.5|3257|3252|3251|14113
1643365500000|2022-01-28 10:25:00|3257|3256|3258|3257|3260.5|3260|3256|3255.5|24709
1643365800000|2022-01-28 10:30:00|3258.5|3257.5|3252|3251|3261|3260|3249.5|3249|32219
1643366100000|2022-01-28 10:35:00|3251.5|3250.5|3247|3246|3252|3251|3244.5|3243.5|17488
1643366400000|2022-01-28 10:40:00|3246.5|3246.5|3252|3251|3252.5|3252|3245|3244|9425
1643366700000|2022-01-28 10:45:00|3251.5|3250.5|3258.5|3257.5|3258.5|3258|3251|3250.5|11875
1643367000000|2022-01-28 10:50:00|3259|3258|3253|3252|3259|3258|3251.5|3251|14660
1643367300000|2022-01-28 10:55:00|3252.5|3252.5|3260|3259|3261|3260|3250.5|3250|14064
1643367600000|2022-01-28 11:00:00|3259.5|3258.5|3254|3253|3262|3261.5|3250.5|3250|31557
1643367900000|2022-01-28 11:05:00|3253.5|3252.5|3248|3247.5|3254|3253|3246.5|3246|37405
1643368200000|2022-01-28 11:10:00|3247.5|3247|3246.5|3246|3252|3251.5|3245.5|3245|12775
1643368500000|2022-01-28 11:15:00|3247|3246.5|3245.5|3244.5|3249|3248|3244|3243.5|56774
1643368800000|2022-01-28 11:20:00|3245|3245|3243.5|3242.5|3245.5|3245|3239.5|3239|27117
1643369100000|2022-01-28 11:25:00|3243|3243|3246|3245.5|3247|3246.5|3243|3242|12450
1643369400000|2022-01-28 11:30:00|3246.5|3246|3248|3247.5|3251|3250|3246.5|3246|16919
1643369700000|2022-01-28 11:35:00|3247.5|3247|3244.5|3244|3249.5|3248.5|3244.5|3243.5|33360
1643370000000|2022-01-28 11:40:00|3244|3243.5|3239|3238|3244.5|3244|3238.5|3238|25110
1643370300000|2022-01-28 11:45:00|3238.5|3238.5|3245.5|3244.5|3245.5|3245|3238.5|3238|8274
1643370600000|2022-01-28 11:50:00|3245|3245|3241|3240.5|3245.5|3245|3237.5|3236.5|15220
1643370900000|2022-01-28 11:55:00|3241.5|3240|3245.5|3244.5|3245.5|3245|3241|3240|29840
1643371200000|2022-01-28 12:00:00|3245|3245|3246|3245|3248|3247.5|3240|3239.5|10301
1643371500000|2022-01-28 12:05:00|3245.5|3244.5|3239.5|3238.5|3247|3246.5|3238|3237|11965
1643371800000|2022-01-28 12:10:00|3239|3239|3245.5|3244.5|3246|3245|3237|3236.5|13795
1643372100000|2022-01-28 12:15:00|3245|3244|3244.5|3244|3248|3247.5|3242.5|3242|9796
1643372400000|2022-01-28 12:20:00|3245|3244.5|3236|3235.5|3245.5|3245|3235|3234|16797
1643372700000|2022-01-28 12:25:00|3235.5|3235|3236.5|3236|3241|3240|3235|3234.5|12372
1643373000000|2022-01-28 12:30:00|3237|3235.5|3240|3239|3243|3242|3236|3235.5|9713
1643373300000|2022-01-28 12:35:00|3239.5|3239.5|3227.5|3227|3240.5|3240|3227.5|3227|21229
1643373600000|2022-01-28 12:40:00|3227|3226.5|3230.5|3229.5|3233|3232|3227|3226|8339
1643373900000|2022-01-28 12:45:00|3230|3230|3228.5|3227.5|3231|3230.5|3227.5|3226.5|13217
1643374200000|2022-01-28 12:50:00|3229|3228|3226.5|3225.5|3229|3228|3224.5|3224|27415
1643374500000|2022-01-28 12:55:00|3226|3226|3227|3226|3228.5|3228|3224|3223.5|33716
1643374800000|2022-01-28 13:00:00|3227.5|3226.5|3246.5|3245.5|3247|3246|3227|3226.5|25997
1643375100000|2022-01-28 13:05:00|3246|3245|3237|3236|3246.5|3245.5|3236.5|3236|18347
1643375400000|2022-01-28 13:10:00|3236.5|3235.5|3240.5|3239.5|3241.5|3241|3235.5|3235|32919
1643375700000|2022-01-28 13:15:00|3241|3240|3250|3249.5|3252|3250.5|3241|3239.5|27737
1643376000000|2022-01-28 13:20:00|3249.5|3249|3247|3246.5|3250.5|3250|3247|3246.5|15195
1643376300000|2022-01-28 13:25:00|3246.5|3246|3249|3248.5|3252|3251|3243.5|3242.5|14327
1643376600000|2022-01-28 13:30:00|3249.5|3248|3259.5|3258.5|3261.5|3260.5|3249|3248|34713
1643376900000|2022-01-28 13:35:00|3260|3259|3259|3258.5|3261|3260|3253.5|3252.5|13001
1643377200000|2022-01-28 13:40:00|3258.5|3258|3253.5|3252.5|3259|3258.5|3252.5|3252|17619
1643377500000|2022-01-28 13:45:00|3253|3253|3245.5|3244.5|3255.5|3254.5|3242.5|3242|39335
1643377800000|2022-01-28 13:50:00|3246|3245|3248|3247.5|3248.5|3247.5|3243.5|3242|10841
1643378100000|2022-01-28 13:55:00|3247.5|3247|3251.5|3251|3254|3253.5|3247|3246|8763
1643378400000|2022-01-28 14:00:00|3252|3250.5|3256|3255|3256.5|3255.5|3248|3247.5|10014
1643378700000|2022-01-28 14:05:00|3255.5|3254.5|3253|3252|3257.5|3257|3251|3250|22386
1643379000000|2022-01-28 14:10:00|3252.5|3252.5|3252.5|3251.5|3254.5|3253.5|3249.5|3248.5|12153
1643379300000|2022-01-28 14:15:00|3252|3252|3257.5|3257|3259|3258|3252|3251.5|13424
1643379600000|2022-01-28 14:20:00|3258|3257.5|3259|3258|3262|3261|3256.5|3256|7414
1643379900000|2022-01-28 14:25:00|3259.5|3258.5|3260.5|3260|3264.5|3264|3258.5|3258|22106
1643380200000|2022-01-28 14:30:00|3260|3259.5|3253|3252|3261|3260.5|3247.5|3246.5|34189
1643380500000|2022-01-28 14:35:00|3253.5|3252.5|3253.5|3252.5|3255.5|3254.5|3246|3245.5|33943
1643380800000|2022-01-28 14:40:00|3254|3253|3244|3243.5|3256|3255.5|3243.5|3242.5|30984
1643381100000|2022-01-28 14:45:00|3244.5|3244|3243.5|3242.5|3246.5|3246|3237|3236|28774
1643381400000|2022-01-28 14:50:00|3243|3243|3247.5|3246.5|3251.5|3250|3242|3241.5|17064
1643381700000|2022-01-28 14:55:00|3248|3247|3244.5|3243.5|3248.5|3248|3242|3241|14888
1643382000000|2022-01-28 15:00:00|3244|3243|3249|3248|3250.5|3249.5|3239.5|3238.5|17752
1643382300000|2022-01-28 15:05:00|3249.5|3248.5|3253|3252|3255|3254|3247.5|3247|42351
1643382600000|2022-01-28 15:10:00|3252.5|3251.5|3256|3255.5|3257|3256.5|3251|3250.5|22962
1643382900000|2022-01-28 15:15:00|3256.5|3256|3258|3257|3259|3258|3252.5|3252|38763
1643383200000|2022-01-28 15:20:00|3257.5|3256.5|3258|3257.5|3259.5|3259|3255.5|3255|19768
1643383500000|2022-01-28 15:25:00|3258.5|3257|3259.5|3258.5|3261|3260|3254.5|3254|24074
1643383800000|2022-01-28 15:30:00|3260|3259|3251.5|3251|3264|3263.5|3251.5|3250.5|11559
1643384100000|2022-01-28 15:35:00|3252|3251.5|3256|3255.5|3262.5|3261.5|3252|3251|14909
1643384400000|2022-01-28 15:40:00|3256.5|3255|3248|3247|3257|3256|3247.5|3247|13803
1643384700000|2022-01-28 15:45:00|3248.5|3247.5|3253|3252.5|3253|3252.5|3244|3243.5|15818
1643385000000|2022-01-28 15:50:00|3253.5|3253|3254|3253.5|3255|3254|3247|3246|38062
1643385300000|2022-01-28 15:55:00|3253.5|3253|3259|3258|3259|3258.5|3248.5|3248|16159
1643385600000|2022-01-28 16:00:00|3258.5|3258.5|3252|3251|3259.5|3258.5|3251|3250|44440
1643385900000|2022-01-28 16:05:00|3251.5|3251.5|3257.5|3257|3257.5|3257|3251|3250.5|16710
1643386200000|2022-01-28 16:10:00|3257|3256.5|3261|3260|3263.5|3262.5|3255.5|3254.5|41792
1643386500000|2022-01-28 16:15:00|3261.5|3260.5|3269.5|3269|3270|3269.5|3261|3260.5|22957
1643386800000|2022-01-28 16:20:00|3270|3269.5|3266.5|3266|3270|3269.5|3264|3263|22328
1643387100000|2022-01-28 16:25:00|3267|3266.5|3271|3269.5|3272.5|3271.5|3266.5|3266|37557
1643616000000|2022-01-31 08:00:00|3323.5|3321.5|3307|3305.5|3330|3323.5|3302|3301|74362
1643616300000|2022-01-31 08:05:00|3308|3306.5|3309|3308|3313.5|3311.5|3304.5|3303|16553
1643616600000|2022-01-31 08:10:00|3308.5|3307.5|3289|3288|3312|3310.5|3288.5|3287|23148
1643616900000|2022-01-31 08:15:00|3289.5|3288.5|3291|3288.5|3298.5|3297|3281.5|3280|30583
1643617200000|2022-01-31 08:20:00|3290|3289|3284|3283|3297|3295.5|3283.5|3281.5|23150
1643617500000|2022-01-31 08:25:00|3283.5|3282.5|3283.5|3282.5|3289.5|3288|3281.5|3280|18813
1643617800000|2022-01-31 08:30:00|3283|3283|3287|3286|3289.5|3288|3281|3280|22504
1643618100000|2022-01-31 08:35:00|3287.5|3285.5|3283|3282.5|3288|3287|3282|3281|18062
1643618400000|2022-01-31 08:40:00|3282.5|3282|3295|3293.5|3296|3294.5|3280.5|3279.5|20150
1643618700000|2022-01-31 08:45:00|3294|3293|3289.5|3287.5|3297|3295.5|3288|3287|25742
1643619000000|2022-01-31 08:50:00|3289|3288.5|3293|3292|3296|3294.5|3285|3283.5|19047
1643619300000|2022-01-31 08:55:00|3292.5|3291.5|3286.5|3285.5|3294|3293|3286.5|3285|17869
1643619600000|2022-01-31 09:00:00|3286|3285|3281.5|3280.5|3289.5|3288.5|3280.5|3279.5|54022
1643619900000|2022-01-31 09:05:00|3281|3280|3277.5|3276.5|3284.5|3283.5|3272.5|3271.5|30283
1643620200000|2022-01-31 09:10:00|3278|3277|3276.5|3276|3279|3277.5|3273|3272|15568
1643620500000|2022-01-31 09:15:00|3276|3275.5|3279|3278.5|3280|3279|3273.5|3272|15318
1643620800000|2022-01-31 09:20:00|3279.5|3278|3279.5|3279|3284.5|3283.5|3278|3277|23009
1643621100000|2022-01-31 09:25:00|3279|3278.5|3282.5|3282|3284.5|3283.5|3277|3276.5|18889
1643621400000|2022-01-31 09:30:00|3283|3281.5|3278.5|3277|3284.5|3284|3274|3273|15674
1643621700000|2022-01-31 09:35:00|3279|3277.5|3275.5|3275|3281.5|3281|3273|3272|13383
1643622000000|2022-01-31 09:40:00|3275|3274.5|3263.5|3263|3275|3275|3263.5|3262|19700
1643622300000|2022-01-31 09:45:00|3264|3263.5|3258|3257|3266|3265.5|3257.5|3257|19931
1643622600000|2022-01-31 09:50:00|3257.5|3256.5|3253.5|3252.5|3257.5|3257|3245|3244|44413
1643622900000|2022-01-31 09:55:00|3253|3252|3267.5|3267|3267.5|3267|3252|3251.5|10526
1643623200000|2022-01-31 10:00:00|3267|3266.5|3269.5|3269|3270|3269|3263.5|3262.5|11419
1643623500000|2022-01-31 10:05:00|3269|3268.5|3268|3267|3273|3272|3265.5|3265|23240
1643623800000|2022-01-31 10:10:00|3267.5|3266.5|3271.5|3270.5|3272.5|3271.5|3264.5|3263.5|11105
1643624100000|2022-01-31 10:15:00|3272|3271|3269.5|3268.5|3276.5|3275.5|3269|3268.5|10024
1643624400000|2022-01-31 10:20:00|3269|3269|3267|3266.5|3269.5|3269|3263.5|3263|9492
1643624700000|2022-01-31 10:25:00|3267.5|3267|3259|3258.5|3270|3269|3258.5|3257.5|19362
1643625000000|2022-01-31 10:30:00|3258.5|3258|3259|3258.5|3259.5|3259|3248.5|3248|14320
1643625300000|2022-01-31 10:35:00|3258.5|3258|3256.5|3255.5|3260.5|3259.5|3253|3252|15123
1643625600000|2022-01-31 10:40:00|3256|3255|3262.5|3262|3267.5|3266.5|3255|3254.5|19065
1643625900000|2022-01-31 10:45:00|3262|3261.5|3262|3261|3265.5|3264.5|3260.5|3260|7958
1643626200000|2022-01-31 10:50:00|3261.5|3261.5|3257|3256|3262.5|3261.5|3256.5|3255.5|16513
1643626500000|2022-01-31 10:55:00|3256.5|3255.5|3258|3257|3259.5|3258.5|3254|3253.5|12139
1643626800000|2022-01-31 11:00:00|3257.5|3256.5|3261.5|3260.5|3261.5|3261|3256.5|3256|12168
1643627100000|2022-01-31 11:05:00|3261|3261|3260.5|3259.5|3265|3264|3258.5|3258|7613
1643627400000|2022-01-31 11:10:00|3260|3259|3258.5|3257.5|3262.5|3262|3257|3256.5|8764
1643627700000|2022-01-31 11:15:00|3259|3258|3261|3260|3262.5|3261.5|3259|3257.5|7883
1643628000000|2022-01-31 11:20:00|3260.5|3260.5|3259.5|3258.5|3264|3263|3258.5|3257.5|7884
1643628300000|2022-01-31 11:25:00|3259|3258|3256|3255|3260|3259.5|3251.5|3251|16237
1643628600000|2022-01-31 11:30:00|3255.5|3255.5|3259|3258|3262.5|3261|3255.5|3255|5484
1643628900000|2022-01-31 11:35:00|3258.5|3258.5|3258|3257|3259.5|3258.5|3253.5|3252.5|8826
1643629200000|2022-01-31 11:40:00|3258.5|3257.5|3255.5|3254.5|3260.5|3260|3255.5|3254.5|5401
1643629500000|2022-01-31 11:45:00|3255|3254|3251|3250.5|3255.5|3254.5|3249.5|3248.5|17166
1643629800000|2022-01-31 11:50:00|3250.5|3250|3250|3249|3254|3253|3249.5|3249|18934
1643630100000|2022-01-31 11:55:00|3250.5|3249.5|3250|3249.5|3252.5|3252|3248.5|3248|5532
1643630400000|2022-01-31 12:00:00|3250.5|3250|3245|3244.5|3253|3252|3245|3244|4821
1643630700000|2022-01-31 12:05:00|3244.5|3244|3242.5|3242|3246|3245.5|3242|3241.5|9836
1643631000000|2022-01-31 12:10:00|3242|3241.5|3249.5|3249|3251.5|3250.5|3242|3241.5|8653
1643631300000|2022-01-31 12:15:00|3249|3248.5|3253.5|3253|3253.5|3253|3247.5|3246.5|5952
1643631600000|2022-01-31 12:20:00|3253|3252.5|3247|3246.5|3253.5|3253|3246.5|3245.5|7009
1643631900000|2022-01-31 12:25:00|3246.5|3246|3257|3256|3257|3256.5|3246.5|3246|8752
1643632200000|2022-01-31 12:30:00|3256.5|3256.5|3258.5|3258|3260|3259|3256|3255.5|5582
1643632500000|2022-01-31 12:35:00|3258|3257.5|3249.5|3249|3259|3258.5|3249.5|3249|15013
1643632800000|2022-01-31 12:40:00|3249|3248.5|3258|3257.5|3258|3257.5|3249|3248.5|15964
1643633100000|2022-01-31 12:45:00|3258.5|3257|3264|3263|3265|3264|3252.5|3252|14665
1643633400000|2022-01-31 12:50:00|3263.5|3262.5|3266|3265|3267|3266|3263|3262|9238
1643633700000|2022-01-31 12:55:00|3266.5|3265.5|3267.5|3267|3268|3267|3264|3263|3087
1643634000000|2022-01-31 13:00:00|3268|3267.5|3266|3265.5|3269.5|3269|3265.5|3265|7943
1643634300000|2022-01-31 13:05:00|3265.5|3265|3268.5|3267.5|3269|3268.5|3262|3260.5|17669
1643634600000|2022-01-31 13:10:00|3269|3268|3276|3275|3276.5|3275.5|3268.5|3267.5|12105
1643634900000|2022-01-31 13:15:00|3275.5|3274.5|3274.5|3273.5|3277|3276.5|3273|3272.5|10161
1643635200000|2022-01-31 13:20:00|3274|3274|3274|3273|3277.5|3276.5|3272.5|3272|6554
1643635500000|2022-01-31 13:25:00|3273.5|3272.5|3275|3274.5|3275.5|3274.5|3272|3271|9412
1643635800000|2022-01-31 13:30:00|3274.5|3274|3282|3281.5|3283|3281.5|3273|3272.5|26222
1643636100000|2022-01-31 13:35:00|3282.5|3281|3280|3279.5|3284|3283|3280|3279|6498
1643636400000|2022-01-31 13:40:00|3280.5|3280|3275|3274.5|3281.5|3280.5|3274.5|3273.5|9093
1643636700000|2022-01-31 13:45:00|3275.5|3274|3272|3271.5|3276.5|3276|3269.5|3269|12962
1643637000000|2022-01-31 13:50:00|3272.5|3271|3270.5|3270|3275|3274|3270|3269|13348
1643637300000|2022-01-31 13:55:00|3271|3270.5|3267.5|3267|3272.5|3271.5|3267.5|3266.5|13239
1643637600000|2022-01-31 14:00:00|3267|3266.5|3259.5|3259|3267|3267|3259|3258|18737
1643637900000|2022-01-31 14:05:00|3260|3259.5|3263|3262|3265|3264|3259|3258|11126
1643638200000|2022-01-31 14:10:00|3262.5|3262.5|3261|3260.5|3265|3264|3261|3259.5|11757
1643638500000|2022-01-31 14:15:00|3261.5|3261|3261.5|3260.5|3263|3262.5|3260|3259|5991
1643638800000|2022-01-31 14:20:00|3261|3260|3258.5|3258|3262.5|3262|3258.5|3258|6811
1643639100000|2022-01-31 14:25:00|3259|3258.5|3263.5|3263|3265.5|3264.5|3259|3258.5|10811
1643639400000|2022-01-31 14:30:00|3263|3262.5|3259.5|3258.5|3265.5|3264.5|3255|3254.5|20687
1643639700000|2022-01-31 14:35:00|3259|3258|3257.5|3256|3264.5|3263.5|3255.5|3254.5|12851
1643640000000|2022-01-31 14:40:00|3257|3256.5|3254|3253|3258.5|3257.5|3251|3250|18516
1643640300000|2022-01-31 14:45:00|3254.5|3253.5|3248.5|3248|3257|3256|3248.5|3248|18342
1643640600000|2022-01-31 14:50:00|3248|3247.5|3252|3251|3255|3253.5|3241.5|3241|25601
1643640900000|2022-01-31 14:55:00|3251.5|3250.5|3261|3260|3261.5|3260.5|3248.5|3247.5|13994
1643641200000|2022-01-31 15:00:00|3260.5|3260.5|3264|3263.5|3269.5|3268.5|3259.5|3259|18452
1643641500000|2022-01-31 15:05:00|3263.5|3263|3264|3263.5|3264.5|3263.5|3257.5|3256.5|12339
1643641800000|2022-01-31 15:10:00|3264.5|3263|3267|3266.5|3268|3267|3262|3261|15377
1643642100000|2022-01-31 15:15:00|3266.5|3266|3272.5|3271.5|3274|3273|3265.5|3265|21159
1643642400000|2022-01-31 15:20:00|3272|3272|3276|3275.5|3281.5|3280.5|3272|3271|11968
1643642700000|2022-01-31 15:25:00|3275.5|3275|3276|3275.5|3280|3279.5|3272.5|3271.5|16581
1643643000000|2022-01-31 15:30:00|3275.5|3275|3276.5|3276|3277.5|3277|3272.5|3271.5|40530
1643643300000|2022-01-31 15:35:00|3276|3275.5|3273|3272|3279.5|3279|3272|3271|20172
1643643600000|2022-01-31 15:40:00|3272.5|3271.5|3267|3266|3272.5|3271.5|3265|3264.5|26796
1643643900000|2022-01-31 15:45:00|3266.5|3265.5|3268|3267.5|3269|3268|3261.5|3260.5|9170
1643644200000|2022-01-31 15:50:00|3268.5|3267|3272.5|3271.5|3274.5|3273.5|3267.5|3266.5|26533
1643644500000|2022-01-31 15:55:00|3272|3272|3273|3272.5|3273|3272.5|3268|3267.5|8383
1643644800000|2022-01-31 16:00:00|3272.5|3272|3271|3270.5|3274|3273|3269|3268|27225
1643645100000|2022-01-31 16:05:00|3270.5|3270|3269|3268|3271.5|3270.5|3268|3267|11501
1643645400000|2022-01-31 16:10:00|3268.5|3268.5|3274.5|3274|3275|3274.5|3268|3267.5|11754
1643645700000|2022-01-31 16:15:00|3274|3273.5|3273.5|3272.5|3278|3277.5|3271.5|3270.5|49302
1643646000000|2022-01-31 16:20:00|3273|3273|3270.5|3270|3274|3273.5|3268|3267.5|29913
1643646300000|2022-01-31 16:25:00|3271|3269.5|3268|3266|3273|3272|3263.5|3262.5|38738
1643702400000|2022-02-01 08:00:00|3310.5|3304.5|3294|3292.5|3313.5|3311|3290.5|3290|84264
1643702700000|2022-02-01 08:05:00|3295.5|3293.5|3305.5|3304|3309|3306.5|3295|3293.5|23593
1643703000000|2022-02-01 08:10:00|3304.5|3303.5|3304.5|3303|3314.5|3313|3304|3302|22356
1643703300000|2022-02-01 08:15:00|3303.5|3302.5|3296.5|3295.5|3308.5|3306.5|3295.5|3294|13679
1643703600000|2022-02-01 08:20:00|3297|3296|3301|3300|3305.5|3304|3296|3294.5|15075
1643703900000|2022-02-01 08:25:00|3301.5|3300.5|3295|3294|3306|3304.5|3294.5|3293.5|17690
1643704200000|2022-02-01 08:30:00|3295.5|3294.5|3293.5|3292.5|3297.5|3296.5|3292|3291.5|24445
1643704500000|2022-02-01 08:35:00|3294|3293|3297|3296|3301.5|3300|3292.5|3291.5|20354
1643704800000|2022-02-01 08:40:00|3296.5|3295|3292.5|3291.5|3299|3297.5|3288|3287|23241
1643705100000|2022-02-01 08:45:00|3293|3292|3305|3304|3306|3305|3291.5|3290|7635
1643705400000|2022-02-01 08:50:00|3304.5|3303.5|3311|3310.5|3313|3311.5|3302|3300.5|22508
1643705700000|2022-02-01 08:55:00|3311.5|3310|3310|3309.5|3312|3311.5|3307|3305|13265
1643706000000|2022-02-01 09:00:00|3310.5|3310|3307|3306|3312|3310.5|3305|3303|7831
1643706300000|2022-02-01 09:05:00|3307.5|3306.5|3305|3304|3308|3307|3302|3300.5|19334
1643706600000|2022-02-01 09:10:00|3304.5|3304.5|3307|3306|3311|3310|3304|3303|18538
1643706900000|2022-02-01 09:15:00|3306.5|3305|3307.5|3306.5|3313|3311.5|3306|3305|12949
1643707200000|2022-02-01 09:20:00|3308|3307|3296|3295|3308.5|3308|3293.5|3292|15707
1643707500000|2022-02-01 09:25:00|3295.5|3295.5|3289|3288|3303|3301.5|3288.5|3287|11038
1643707800000|2022-02-01 09:30:00|3288.5|3287.5|3291|3290.5|3296.5|3295|3288|3287|14950
1643708100000|2022-02-01 09:35:00|3290.5|3290|3294.5|3293.5|3297.5|3296|3288.5|3288|19786
1643708400000|2022-02-01 09:40:00|3294|3293|3287|3286.5|3294.5|3293.5|3285|3284|11291
1643708700000|2022-02-01 09:45:00|3287.5|3287|3286|3285|3289|3288|3281|3280|11352
1643709000000|2022-02-01 09:50:00|3285.5|3284.5|3287|3286|3291|3290.5|3284|3283|9013
1643709300000|2022-02-01 09:55:00|3287.5|3286.5|3291.5|3290.5|3292.5|3291.5|3285|3284|6868
1643709600000|2022-02-01 10:00:00|3292|3291|3300.5|3300|3302|3301|3291.5|3290.5|16390
1643709900000|2022-02-01 10:05:00|3301|3300.5|3301|3300|3303.5|3302.5|3298|3296.5|16062
1643710200000|2022-02-01 10:10:00|3300.5|3299.5|3300.5|3299.5|3303|3302|3296.5|3295.5|6542
1643710500000|2022-02-01 10:15:00|3300|3299|3304.5|3304|3306|3304.5|3299|3298.5|5459
1643710800000|2022-02-01 10:20:00|3305|3304.5|3297.5|3296.5|3306|3305|3296.5|3295.5|12836
1643711100000|2022-02-01 10:25:00|3298|3297|3302.5|3301.5|3304|3303|3298|3297|6455
1643711400000|2022-02-01 10:30:00|3302|3301|3303.5|3303|3306.5|3306|3298|3297|7668
1643711700000|2022-02-01 10:35:00|3304|3302.5|3304.5|3304|3306|3305.5|3301|3300|7039
1643712000000|2022-02-01 10:40:00|3304|3303.5|3306|3305|3306.5|3305.5|3303.5|3302.5|19948
1643712300000|2022-02-01 10:45:00|3306.5|3305.5|3304.5|3304|3308|3307|3304|3303.5|7654
1643712600000|2022-02-01 10:50:00|3305|3304.5|3311.5|3310.5|3312|3311|3302|3301.5|11463
1643712900000|2022-02-01 10:55:00|3312|3311|3307|3306.5|3315|3314.5|3307|3306|6781
1643713200000|2022-02-01 11:00:00|3306.5|3306|3315|3314|3315|3314|3306.5|3306|9120
1643713500000|2022-02-01 11:05:00|3314.5|3314.5|3313.5|3312.5|3316.5|3315.5|3311|3310|6520
1643713800000|2022-02-01 11:10:00|3314|3313|3312|3311|3315|3314|3309|3308|6994
1643714100000|2022-02-01 11:15:00|3311.5|3310.5|3314|3313|3316.5|3315.5|3310.5|3309.5|4237
1643714400000|2022-02-01 11:20:00|3314.5|3313.5|3315.5|3314.5|3316.5|3315.5|3312.5|3311.5|4286
1643714700000|2022-02-01 11:25:00|3315|3315|3315|3314|3317.5|3316.5|3312|3311|8383
1643715000000|2022-02-01 11:30:00|3315.5|3314.5|3316|3315|3317.5|3316.5|3314|3313.5|3954
1643715300000|2022-02-01 11:35:00|3316.5|3315.5|3315|3314|3317|3316|3314.5|3313.5|11859
1643715600000|2022-02-01 11:40:00|3315.5|3314.5|3313.5|3312.5|3318.5|3317.5|3313|3312.5|36196
1643715900000|2022-02-01 11:45:00|3314|3313|3318.5|3318|3320|3318.5|3311|3310|8541
1643716200000|2022-02-01 11:50:00|3319|3318.5|3320|3319.5|3321.5|3320.5|3318|3317|9080
1643716500000|2022-02-01 11:55:00|3320.5|3320|3320.5|3319.5|3324.5|3323|3319.5|3318.5|10445
1643716800000|2022-02-01 12:00:00|3320|3319|3316.5|3315|3321.5|3320.5|3316|3315|7314
1643717100000|2022-02-01 12:05:00|3316|3315.5|3313|3312.5|3316.5|3316|3313|3312.5|7093
1643717400000|2022-02-01 12:10:00|3313.5|3313|3311|3310|3315|3314|3309.5|3308.5|7296
1643717700000|2022-02-01 12:15:00|3310.5|3310.5|3310.5|3309.5|3313|3312|3308.5|3308|18600
1643718000000|2022-02-01 12:20:00|3310|3309|3307.5|3307|3311|3310|3307.5|3307|6357
1643718300000|2022-02-01 12:25:00|3307|3306.5|3306|3305|3308.5|3307.5|3304.5|3304|8071
1643718600000|2022-02-01 12:30:00|3305.5|3304.5|3306.5|3305.5|3307|3306|3304|3303.5|5094
1643718900000|2022-02-01 12:35:00|3307|3306|3305.5|3304.5|3307.5|3306.5|3305.5|3304|4241
1643719200000|2022-02-01 12:40:00|3305|3305|3305|3304|3307|3306|3304.5|3304|7030
1643719500000|2022-02-01 12:45:00|3305.5|3304.5|3307.5|3306.5|3308|3307|3304|3303.5|9921
1643719800000|2022-02-01 12:50:00|3308|3307|3308.5|3308|3310|3309|3307.5|3306.5|1908
1643720100000|2022-02-01 12:55:00|3309|3308.5|3311|3310|3312|3311|3309|3308|4577
1643720400000|2022-02-01 13:00:00|3310.5|3309.5|3309.5|3308.5|3311|3310|3308.5|3307.5|9253
1643720700000|2022-02-01 13:05:00|3309|3309|3313|3312|3314|3313|3309|3308|5292
1643721000000|2022-02-01 13:10:00|3313.5|3312.5|3315.5|3314.5|3317|3315.5|3313|3311.5|3605
1643721300000|2022-02-01 13:15:00|3316|3315|3320.5|3320|3322|3321.5|3316|3315|3200
1643721600000|2022-02-01 13:20:00|3321|3320.5|3321|3320.5|3324.5|3323.5|3321|3320|6276
1643721900000|2022-02-01 13:25:00|3320.5|3320|3317.5|3316|3322.5|3321.5|3316|3315|7503
1643722200000|2022-02-01 13:30:00|3317|3316.5|3311|3310.5|3318|3317|3308|3307|21690
1643722500000|2022-02-01 13:35:00|3311.5|3310|3311.5|3310.5|3314.5|3314|3309.5|3309|11416
1643722800000|2022-02-01 13:40:00|3312|3311|3313|3312|3317.5|3316|3311.5|3310.5|8423
1643723100000|2022-02-01 13:45:00|3312.5|3311.5|3313|3312|3314.5|3313.5|3312|3311|4837
1643723400000|2022-02-01 13:50:00|3312.5|3311.5|3313.5|3312.5|3314.5|3313.5|3312|3310.5|2962
1643723700000|2022-02-01 13:55:00|3314|3313|3315|3314|3317.5|3316.5|3313.5|3312.5|2018
1643724000000|2022-02-01 14:00:00|3315.5|3314.5|3313.5|3312|3316.5|3315.5|3313.5|3312|3233
1643724300000|2022-02-01 14:05:00|3313|3312.5|3313.5|3312.5|3315|3313.5|3311.5|3310.5|4325
1643724600000|2022-02-01 14:10:00|3314|3312|3316.5|3315.5|3318.5|3317.5|3312.5|3311.5|10248
1643724900000|2022-02-01 14:15:00|3316|3315|3313|3312|3316.5|3316|3312.5|3311.5|8712
1643725200000|2022-02-01 14:20:00|3312.5|3311.5|3309.5|3308.5|3314.5|3313.5|3308.5|3308|8370
1643725500000|2022-02-01 14:25:00|3309|3309|3310.5|3310|3312|3311|3308|3307|7063
1643725800000|2022-02-01 14:30:00|3310|3309.5|3312|3311|3313|3312|3306.5|3305.5|30862
1643726100000|2022-02-01 14:35:00|3311.5|3310.5|3319|3318.5|3321.5|3320.5|3310|3309|12113
1643726400000|2022-02-01 14:40:00|3319.5|3319|3313.5|3312|3321.5|3321|3312.5|3311|26746
1643726700000|2022-02-01 14:45:00|3314|3312.5|3317|3316|3321.5|3320|3313.5|3312|25050
1643727000000|2022-02-01 14:50:00|3317.5|3316.5|3322|3321|3324|3323.5|3317.5|3316.5|23397
1643727300000|2022-02-01 14:55:00|3322.5|3321.5|3323.5|3322|3325|3324|3321|3319.5|10232
1643727600000|2022-02-01 15:00:00|3323|3321.5|3319|3318|3324|3322.5|3317|3315.5|43109
1643727900000|2022-02-01 15:05:00|3319.5|3318.5|3324|3323|3330|3329.5|3318|3316.5|22440
1643728200000|2022-02-01 15:10:00|3324.5|3323.5|3330|3329|3331.5|3330.5|3322|3321|13215
1643728500000|2022-02-01 15:15:00|3329.5|3328.5|3333.5|3332.5|3334|3333.5|3327.5|3327|16640
1643728800000|2022-02-01 15:20:00|3333|3333|3342|3341.5|3344|3342.5|3333|3332.5|47299
1643729100000|2022-02-01 15:25:00|3341.5|3341|3339|3338|3342.5|3341.5|3338|3337.5|18283
1643729400000|2022-02-01 15:30:00|3339.5|3338.5|3349|3348.5|3351|3350|3339.5|3338.5|40407
1643729700000|2022-02-01 15:35:00|3349.5|3348|3351|3350|3356|3354.5|3348.5|3348|36120
1643730000000|2022-02-01 15:40:00|3351.5|3350.5|3347|3346|3353|3352.5|3343|3342.5|51988
1643730300000|2022-02-01 15:45:00|3346.5|3345.5|3340|3339.5|3348.5|3348|3340|3339|39199
1643730600000|2022-02-01 15:50:00|3339.5|3339|3345|3344|3348|3347|3339|3338.5|43499
1643730900000|2022-02-01 15:55:00|3345.5|3344.5|3349|3348|3350|3349|3345|3344|17762
1643731200000|2022-02-01 16:00:00|3349.5|3348.5|3347|3346|3351.5|3350.5|3345|3344|24779
1643731500000|2022-02-01 16:05:00|3347.5|3346.5|3343|3342.5|3349.5|3349|3343|3342|38157
1643731800000|2022-02-01 16:10:00|3343.5|3342|3336.5|3336|3343.5|3342.5|3336|3335.5|40440
1643732100000|2022-02-01 16:15:00|3337|3336.5|3340.5|3339.5|3344.5|3344|3336.5|3336.5|27818
1643732400000|2022-02-01 16:20:00|3340|3339|3339|3338.5|3343.5|3343|3337.5|3336.5|28182
1643732700000|2022-02-01 16:25:00|3339.5|3339|3334|3333|3340.5|3339.5|3333|3331.5|43336
1643788800000|2022-02-02 08:00:00|3359.5|3357|3353|3351.5|3363|3362|3350|3348|68313
1643789100000|2022-02-02 08:05:00|3353.5|3352.5|3339|3337.5|3355.5|3353.5|3335|3334|21879
1643789400000|2022-02-02 08:10:00|3338.5|3339|3336.5|3335.5|3342|3341.5|3328.5|3326.5|36742
1643789700000|2022-02-02 08:15:00|3337.5|3336|3330.5|3329.5|3339.5|3338|3325.5|3324|20985
1643790000000|2022-02-02 08:20:00|3331.5|3330|3340.5|3339|3343.5|3342.5|3330|3329.5|16332
1643790300000|2022-02-02 08:25:00|3339.5|3338.5|3348|3347|3351|3349.5|3336.5|3334.5|29375
1643790600000|2022-02-02 08:30:00|3348.5|3347.5|3351|3350|3356.5|3355.5|3345|3343.5|23606
1643790900000|2022-02-02 08:35:00|3351.5|3350.5|3352|3351|3356.5|3355|3349|3348.5|16952
1643791200000|2022-02-02 08:40:00|3353|3351.5|3349|3347.5|3355|3354|3347.5|3346.5|14443
1643791500000|2022-02-02 08:45:00|3348.5|3347|3348.5|3348|3353.5|3352.5|3347.5|3346.5|6569
1643791800000|2022-02-02 08:50:00|3348|3347.5|3350|3349.5|3351.5|3350.5|3346|3345.5|8299
1643792100000|2022-02-02 08:55:00|3349.5|3349|3348|3347|3352|3351|3347.5|3346|7877
1643792400000|2022-02-02 09:00:00|3347.5|3346.5|3352.5|3351.5|3355|3354|3346|3345|12927
1643792700000|2022-02-02 09:05:00|3353|3352|3356|3355|3358|3357|3351.5|3350.5|17589
1643793000000|2022-02-02 09:10:00|3356.5|3355.5|3357|3356|3359|3358|3352.5|3351.5|25443
1643793300000|2022-02-02 09:15:00|3357.5|3356.5|3358.5|3357.5|3360|3359|3354|3353|14165
1643793600000|2022-02-02 09:20:00|3359|3358|3359|3358.5|3359.5|3358.5|3353|3351.5|17403
1643793900000|2022-02-02 09:25:00|3358.5|3358|3349.5|3348.5|3359.5|3358.5|3349.5|3348.5|13072
1643794200000|2022-02-02 09:30:00|3350|3349|3348|3347.5|3352.5|3351.5|3346.5|3346|10715
1643794500000|2022-02-02 09:35:00|3347.5|3347|3347.5|3347|3348|3347|3343|3342.5|9557
1643794800000|2022-02-02 09:40:00|3348|3346.5|3350.5|3349.5|3351.5|3350.5|3345|3344|16359
1643795100000|2022-02-02 09:45:00|3351|3350|3355.5|3354.5|3356.5|3355.5|3348.5|3347.5|17846
1643795400000|2022-02-02 09:50:00|3355|3355|3359|3358|3359.5|3358.5|3354.5|3353.5|13162
1643795700000|2022-02-02 09:55:00|3359.5|3358.5|3363|3362|3365|3364.5|3359|3358.5|21579
1643796000000|2022-02-02 10:00:00|3363.5|3362.5|3370|3369|3370.5|3369.5|3362.5|3361.5|33985
1643796300000|2022-02-02 10:05:00|3370.5|3369.5|3365|3364|3372|3371.5|3365|3364|30855
1643796600000|2022-02-02 10:10:00|3364.5|3363.5|3372.5|3372|3373.5|3373|3364.5|3363.5|9094
1643796900000|2022-02-02 10:15:00|3373|3371.5|3383.5|3383|3384.5|3383.5|3372|3371|29987
1643797200000|2022-02-02 10:20:00|3383|3382.5|3380|3379|3384|3383|3376.5|3375.5|19300
1643797500000|2022-02-02 10:25:00|3380.5|3379.5|3385.5|3384.5|3387|3386|3380|3379.5|13461
1643797800000|2022-02-02 10:30:00|3386|3385|3388.5|3388|3389|3388|3383.5|3382.5|16980
1643798100000|2022-02-02 10:35:00|3389|3387.5|3389|3388|3393|3392|3387.5|3387|16928
1643798400000|2022-02-02 10:40:00|3388.5|3388.5|3390.5|3389.5|3392|3391.5|3388|3387.5|20204
1643798700000|2022-02-02 10:45:00|3390|3389|3387|3386|3391.5|3390|3386|3385.5|31339
1643799000000|2022-02-02 10:50:00|3386.5|3386.5|3385|3384|3387.5|3387|3382.5|3381.5|12804
1643799300000|2022-02-02 10:55:00|3384.5|3383.5|3388|3387.5|3388.5|3387.5|3381|3380.5|13465
1643799600000|2022-02-02 11:00:00|3388.5|3388|3388.5|3387.5|3391.5|3391|3385.5|3384.5|14169
1643799900000|2022-02-02 11:05:00|3388|3388|3392|3391|3392|3391|3385.5|3384.5|18030
1643800200000|2022-02-02 11:10:00|3391.5|3391.5|3393.5|3392.5|3395.5|3394.5|3390.5|3389.5|35390
1643800500000|2022-02-02 11:15:00|3393|3392|3380.5|3379.5|3393.5|3392.5|3380.5|3379|9145
1643800800000|2022-02-02 11:20:00|3380|3379|3376.5|3376|3382|3381|3373|3372|14911
1643801100000|2022-02-02 11:25:00|3377|3376.5|3384|3383.5|3386|3385|3375|3374|25610
1643801400000|2022-02-02 11:30:00|3383.5|3383|3388.5|3388|3388.5|3388|3383|3382.5|9089
1643801700000|2022-02-02 11:35:00|3388|3387.5|3388.5|3388|3389.5|3388.5|3384.5|3384|11837
1643802000000|2022-02-02 11:40:00|3388|3387.5|3389|3388|3394.5|3394|3388|3387|13300
1643802300000|2022-02-02 11:45:00|3389.5|3388.5|3394.5|3394|3396|3395|3389.5|3388|8445
1643802600000|2022-02-02 11:50:00|3395|3394.5|3397.5|3396.5|3397.5|3397|3393|3392|13180
1643802900000|2022-02-02 11:55:00|3398|3397|3401.5|3401|3403.5|3402.5|3397.5|3396.5|41271
1643803200000|2022-02-02 12:00:00|3402|3401.5|3402|3401.5|3405|3404|3399.5|3398.5|9169
1643803500000|2022-02-02 12:05:00|3402.5|3402|3406.5|3406|3407|3406|3402|3401.5|10575
1643803800000|2022-02-02 12:10:00|3407|3406.5|3405.5|3404.5|3409.5|3409|3404.5|3404|14809
1643804100000|2022-02-02 12:15:00|3405|3404|3399.5|3398.5|3407.5|3407|3399|3398|27255
1643804400000|2022-02-02 12:20:00|3400|3399|3405.5|3404.5|3406.5|3406|3399|3398.5|13158
1643804700000|2022-02-02 12:25:00|3405|3405|3412|3411.5|3412|3411.5|3405|3405|15635
1643805000000|2022-02-02 12:30:00|3411.5|3411|3406.5|3406|3412|3411|3406|3405|14156
1643805300000|2022-02-02 12:35:00|3407|3406.5|3410.5|3410|3412|3411.5|3406.5|3406.5|7753
1643805600000|2022-02-02 12:40:00|3411|3409.5|3414|3413|3414|3413.5|3409|3408.5|10512
1643805900000|2022-02-02 12:45:00|3413.5|3412.5|3410.5|3410|3415|3414|3410|3409|19275
1643806200000|2022-02-02 12:50:00|3410|3408.5|3410.5|3410|3411|3410.5|3403.5|3402|25493
1643806500000|2022-02-02 12:55:00|3410|3409.5|3414.5|3413.5|3415|3414|3410|3409|14181
1643806800000|2022-02-02 13:00:00|3415|3414|3417.5|3417|3418|3417.5|3413.5|3413|8272
1643807100000|2022-02-02 13:05:00|3418|3418|3418.5|3417.5|3419|3418.5|3416.5|3415.5|8296
1643807400000|2022-02-02 13:10:00|3418|3417|3415.5|3414.5|3418.5|3418|3415|3414.5|15853
1643807700000|2022-02-02 13:15:00|3415|3413.5|3414|3413.5|3415|3414|3410|3409|16052
1643808000000|2022-02-02 13:20:00|3413.5|3413|3411.5|3410.5|3414.5|3414|3410|3409|14326
1643808300000|2022-02-02 13:25:00|3412|3411|3412|3411.5|3412|3411.5|3408.5|3408|10382
1643808600000|2022-02-02 13:30:00|3412.5|3411|3409.5|3409|3413|3412.5|3406|3405.5|35473
1643808900000|2022-02-02 13:35:00|3410|3409.5|3407|3406|3410.5|3409.5|3405|3404|29176
1643809200000|2022-02-02 13:40:00|3406.5|3405.5|3405|3404|3407.5|3406.5|3403|3402|16626
1643809500000|2022-02-02 13:45:00|3404.5|3403.5|3407|3406.5|3407.5|3407|3404|3403.5|5960
1643809800000|2022-02-02 13:50:00|3407.5|3406|3401.5|3400.5|3407.5|3407|3398|3397.5|18410
1643810100000|2022-02-02 13:55:00|3401|3401|3408|3407.5|3408|3407.5|3400|3399|9934
1643810400000|2022-02-02 14:00:00|3408.5|3407|3404.5|3404|3408.5|3407.5|3403|3402|7690
1643810700000|2022-02-02 14:05:00|3405|3403.5|3404|3403|3406|3405|3402.5|3402|4741
1643811000000|2022-02-02 14:10:00|3404.5|3403.5|3400.5|3400|3404.5|3404|3399|3398|5744
1643811300000|2022-02-02 14:15:00|3401|3400.5|3403.5|3402.5|3404.5|3403.5|3401|3400.5|7142
1643811600000|2022-02-02 14:20:00|3403|3402|3395|3394|3403.5|3403|3394|3393|35289
1643811900000|2022-02-02 14:25:00|3394.5|3393.5|3393|3392|3395.5|3394.5|3392|3391|28519
1643812200000|2022-02-02 14:30:00|3392.5|3391.5|3385|3384.5|3396.5|3395.5|3384|3383|42243
1643812500000|2022-02-02 14:35:00|3385.5|3384|3379.5|3378.5|3387|3386|3375|3374.5|47199
1643812800000|2022-02-02 14:40:00|3379|3378|3383.5|3382.5|3383.5|3383|3374|3373.5|29819
1643813100000|2022-02-02 14:45:00|3384|3383|3381.5|3381|3388|3387|3381.5|3380.5|20244
1643813400000|2022-02-02 14:50:00|3382|3380.5|3386.5|3385.5|3386.5|3385.5|3379|3378|19049
1643813700000|2022-02-02 14:55:00|3386|3385|3378.5|3378|3387|3386|3377.5|3376|14979
1643814000000|2022-02-02 15:00:00|3379|3378.5|3378.5|3378|3384.5|3383.5|3376.5|3375.5|40179
1643814300000|2022-02-02 15:05:00|3378|3377.5|3378.5|3377.5|3382|3381|3376.5|3375.5|17187
1643814600000|2022-02-02 15:10:00|3378|3377|3377.5|3376.5|3381.5|3380.5|3376|3375|10458
1643814900000|2022-02-02 15:15:00|3378|3377|3382.5|3381.5|3384|3383.5|3377|3375.5|14454
1643815200000|2022-02-02 15:20:00|3382|3381|3387|3386.5|3388.5|3387.5|3382|3381|39530
1643815500000|2022-02-02 15:25:00|3386.5|3386|3387.5|3386.5|3390|3389|3381.5|3380.5|23709
1643815800000|2022-02-02 15:30:00|3388|3387|3380|3379|3389.5|3388.5|3379|3378.5|10339
1643816100000|2022-02-02 15:35:00|3379.5|3379.5|3379.5|3378.5|3382.5|3381.5|3377.5|3376.5|27333
1643816400000|2022-02-02 15:40:00|3380|3379|3387.5|3386.5|3388|3387.5|3379|3378|21014
1643816700000|2022-02-02 15:45:00|3387|3387|3385|3384.5|3389.5|3389|3385|3384.5|22308
1643817000000|2022-02-02 15:50:00|3384.5|3384|3382|3381|3386|3385.5|3381|3380.5|17815
1643817300000|2022-02-02 15:55:00|3381.5|3381.5|3384.5|3383.5|3386.5|3385.5|3381|3380|16898
1643817600000|2022-02-02 16:00:00|3384|3384|3383.5|3383|3388|3387.5|3382.5|3382|22277
1643817900000|2022-02-02 16:05:00|3384|3383.5|3379.5|3378.5|3384|3383.5|3378.5|3377.5|16788
1643818200000|2022-02-02 16:10:00|3380|3379|3381.5|3381|3384|3383|3379.5|3379|27764
1643818500000|2022-02-02 16:15:00|3382|3381.5|3382|3381|3383|3382.5|3380|3379.5|26490
1643818800000|2022-02-02 16:20:00|3381.5|3380.5|3379.5|3378.5|3382.5|3382|3377.5|3376.5|57417
1643819100000|2022-02-02 16:25:00|3379|3379|3378|3377|3379.5|3379|3376|3375|36544
1643875200000|2022-02-03 08:00:00|3374.5|3370.5|3379.5|3377.5|3380|3377.5|3364.5|3361.5|126997
1643875500000|2022-02-03 08:05:00|3378.5|3378|3379|3378|3387|3385|3375.5|3373.5|27917
1643875800000|2022-02-03 08:10:00|3378.5|3377.5|3391|3389.5|3395.5|3393|3377.5|3376|47735
1643876100000|2022-02-03 08:15:00|3391.5|3390|3380.5|3379.5|3395|3393|3379|3377.5|29285
1643876400000|2022-02-03 08:20:00|3380|3379|3372|3371|3383|3381.5|3368.5|3367|26620
1643876700000|2022-02-03 08:25:00|3371.5|3370.5|3380|3379|3384.5|3382.5|3370|3369|17262
1643877000000|2022-02-03 08:30:00|3380.5|3379.5|3389|3388|3395|3394|3380.5|3379|17873
1643877300000|2022-02-03 08:35:00|3388.5|3387.5|3390.5|3389.5|3393|3391.5|3384.5|3383.5|13570
1643877600000|2022-02-03 08:40:00|3390|3389|3389.5|3388.5|3392.5|3391.5|3388|3386.5|11101
1643877900000|2022-02-03 08:45:00|3390|3389|3379|3378|3391.5|3391|3379|3378|6035
1643878200000|2022-02-03 08:50:00|3379.5|3378.5|3385.5|3384.5|3386|3385.5|3378|3376.5|12228
1643878500000|2022-02-03 08:55:00|3386|3384|3385.5|3384.5|3388.5|3388|3383|3381.5|8310
1643878800000|2022-02-03 09:00:00|3386|3385|3385|3384.5|3391.5|3390|3384.5|3383.5|4687
1643879100000|2022-02-03 09:05:00|3384.5|3384|3383.5|3382.5|3385|3384|3377|3376|16143
1643879400000|2022-02-03 09:10:00|3383|3383|3381|3380|3383|3383|3380|3379|7025
1643879700000|2022-02-03 09:15:00|3380.5|3379.5|3377|3376.5|3381|3380|3375.5|3374.5|30237
1643880000000|2022-02-03 09:20:00|3377.5|3376|3372.5|3371.5|3378|3377|3372.5|3371.5|10990
1643880300000|2022-02-03 09:25:00|3372|3372|3368|3367|3375|3374|3366.5|3365.5|8663
1643880600000|2022-02-03 09:30:00|3367.5|3366.5|3363|3362.5|3371.5|3370.5|3361.5|3361|24306
1643880900000|2022-02-03 09:35:00|3362.5|3362|3365|3364|3366|3365|3359|3358|18291
1643881200000|2022-02-03 09:40:00|3365.5|3364.5|3364|3363|3366.5|3365.5|3359|3358.5|7763
1643881500000|2022-02-03 09:45:00|3363.5|3362.5|3366|3365.5|3371.5|3370.5|3363.5|3362.5|9766
1643881800000|2022-02-03 09:50:00|3365.5|3365|3359|3358.5|3368|3367|3358.5|3357.5|3988
1643882100000|2022-02-03 09:55:00|3359.5|3359|3360|3359.5|3362.5|3361.5|3359|3358.5|4162
1643882400000|2022-02-03 10:00:00|3359.5|3359|3356|3355|3360|3359|3354.5|3354|21794
1643882700000|2022-02-03 10:05:00|3355.5|3354.5|3356.5|3356|3357.5|3357|3353|3352|7184
1643883000000|2022-02-03 10:10:00|3356|3355.5|3358.5|3358|3360|3359|3354.5|3354|10468
1643883300000|2022-02-03 10:15:00|3358|3357.5|3360.5|3359.5|3361.5|3361|3358|3357.5|11762
1643883600000|2022-02-03 10:20:00|3360|3360|3359.5|3358.5|3360.5|3360|3357.5|3356.5|10403
1643883900000|2022-02-03 10:25:00|3359|3358|3357|3356.5|3361.5|3360.5|3357|3356|5299
1643884200000|2022-02-03 10:30:00|3356.5|3356|3357.5|3357|3360|3359.5|3356.5|3355.5|10872
1643884500000|2022-02-03 10:35:00|3358|3356.5|3355|3354|3358|3356.5|3354|3353|12469
1643884800000|2022-02-03 10:40:00|3354|3353.5|3350.5|3350|3354|3353.5|3349.5|3349|13328
1643885100000|2022-02-03 10:45:00|3351|3350.5|3347.5|3346.5|3352.5|3352|3347.5|3346.5|14846
1643885400000|2022-02-03 10:50:00|3347|3347|3350.5|3349.5|3351|3350|3344.5|3344|14991
1643885700000|2022-02-03 10:55:00|3350|3349|3344|3343|3353|3352|3344|3342.5|18472
1643886000000|2022-02-03 11:00:00|3343.5|3342.5|3343|3342.5|3344.5|3344|3342|3341.5|12413
1643886300000|2022-02-03 11:05:00|3342.5|3342|3354|3353.5|3355|3354.5|3342.5|3342|12811
1643886600000|2022-02-03 11:10:00|3354.5|3354|3358|3357|3358.5|3358|3353.5|3353|8109
1643886900000|2022-02-03 11:15:00|3357.5|3356.5|3356|3355.5|3360|3359.5|3354.5|3353.5|10748
1643887200000|2022-02-03 11:20:00|3355.5|3355|3355|3354|3356|3355|3353|3351.5|5694
1643887500000|2022-02-03 11:25:00|3354.5|3353.5|3360|3359|3360|3359.5|3353|3352|4938
1643887800000|2022-02-03 11:30:00|3359.5|3358.5|3358|3357|3362.5|3361.5|3358|3357|15477
1643888100000|2022-02-03 11:35:00|3357.5|3356.5|3357|3356|3359.5|3359|3355.5|3354.5|7201
1643888400000|2022-02-03 11:40:00|3357.5|3356.5|3357.5|3356.5|3358|3357.5|3356|3355.5|5152
1643888700000|2022-02-03 11:45:00|3358|3357|3360.5|3360|3361.5|3361|3357|3356|10149
1643889000000|2022-02-03 11:50:00|3360|3359.5|3360|3359.5|3361.5|3361|3357|3356.5|13562
1643889300000|2022-02-03 11:55:00|3360.5|3360|3361|3360|3362|3361.5|3358|3357.5|739808
1643889600000|2022-02-03 12:00:00|3361.5|3360.5|3373|3372|3383.5|3382.5|3359.5|3358|60108
1643889900000|2022-02-03 12:05:00|3372.5|3371.5|3375|3374|3377|3376.5|3371|3370|20773
1643890200000|2022-02-03 12:10:00|3374.5|3374.5|3385|3384|3386|3384.5|3374.5|3373.5|17839
1643890500000|2022-02-03 12:15:00|3385.5|3384.5|3390|3389|3390|3389.5|3383|3382|36198
1643890800000|2022-02-03 12:20:00|3389.5|3388.5|3389|3388.5|3391|3390|3385|3384|16144
1643891100000|2022-02-03 12:25:00|3388.5|3388|3389.5|3389|3391|3390|3387|3386|17288
1643891400000|2022-02-03 12:30:00|3389|3388.5|3385|3384.5|3389|3388.5|3384.5|3383.5|8677
1643891700000|2022-02-03 12:35:00|3384.5|3384|3386|3385.5|3386.5|3385.5|3382|3381.5|17264
1643892000000|2022-02-03 12:40:00|3386.5|3386|3379.5|3378.5|3389|3388|3379.5|3378.5|16751
1643892300000|2022-02-03 12:45:00|3380.5|3379|3375|3374.5|3386.5|3385.5|3375|3373.5|14758
1643892600000|2022-02-03 12:50:00|3375.5|3375|3362|3361.5|3376|3375|3362|3361|29434
1643892900000|2022-02-03 12:55:00|3362.5|3362|3356.5|3355.5|3364.5|3363|3349.5|3348.5|28251
1643893200000|2022-02-03 13:00:00|3357|3356|3354.5|3353.5|3359|3358|3349.5|3349|26261
1643893500000|2022-02-03 13:05:00|3354|3353|3357.5|3356.5|3359|3358|3353.5|3352|7787
1643893800000|2022-02-03 13:10:00|3358|3357|3360|3359|3361|3360|3354|3353|11238
1643894100000|2022-02-03 13:15:00|3359.5|3359.5|3362.5|3361.5|3364|3363.5|3359.5|3358.5|10158
1643894400000|2022-02-03 13:20:00|3362|3361|3364|3363|3368.5|3367.5|3362|3361|7752
1643894700000|2022-02-03 13:25:00|3363.5|3363.5|3364|3363|3365|3364|3358|3357|21706
1643895000000|2022-02-03 13:30:00|3363.5|3362.5|3361|3360|3365.5|3364.5|3361|3359.5|16211
1643895300000|2022-02-03 13:35:00|3360.5|3359.5|3354.5|3354|3361.5|3360.5|3353.5|3352.5|26627
1643895600000|2022-02-03 13:40:00|3355|3354.5|3360|3359.5|3363.5|3362.5|3354.5|3354.5|35475
1643895900000|2022-02-03 13:45:00|3359.5|3359|3358|3357.5|3365.5|3364.5|3356.5|3356|36375
1643896200000|2022-02-03 13:50:00|3358.5|3358|3357|3356|3360|3359.5|3355.5|3355|42844
1643896500000|2022-02-03 13:55:00|3356.5|3356.5|3360.5|3360|3365|3364.5|3356.5|3356|19588
1643896800000|2022-02-03 14:00:00|3360|3359.5|3354.5|3353.5|3361|3360.5|3348.5|3347.5|32295
1643897100000|2022-02-03 14:05:00|3354|3354|3366|3364.5|3368|3367|3353.5|3352.5|72574
1643897400000|2022-02-03 14:10:00|3365.5|3364|3374|3373.5|3374.5|3373.5|3364|3363.5|24655
1643897700000|2022-02-03 14:15:00|3373.5|3373|3400|3399.5|3401.5|3400|3373.5|3373|71102
1643898000000|2022-02-03 14:20:00|3400.5|3400|3433.5|3432.5|3437|3435.5|3396.5|3395.5|260911
1643898300000|2022-02-03 14:25:00|3433|3433|3428.5|3427.5|3437|3435|3417|3415|135217
1643898600000|2022-02-03 14:30:00|3427.5|3427|3413.5|3413|3431.5|3430|3413.5|3413|47583
1643898900000|2022-02-03 14:35:00|3414|3413.5|3428.5|3427.5|3430|3429.5|3410|3408.5|77908
1643899200000|2022-02-03 14:40:00|3429|3428|3445|3444.5|3445.5|3444.5|3428.5|3428|107360
1643899500000|2022-02-03 14:45:00|3445.5|3445|3424|3423.5|3446|3445|3416.5|3415|66818
1643899800000|2022-02-03 14:50:00|3424.5|3424|3410.5|3409.5|3430.5|3429|3407|3405.5|34965
1643900100000|2022-02-03 14:55:00|3409.5|3409|3407.5|3406|3415.5|3414.5|3403.5|3402|19388
1643900400000|2022-02-03 15:00:00|3408|3406.5|3409.5|3408|3412.5|3411|3404|3402.5|18238
1643900700000|2022-02-03 15:05:00|3409|3408.5|3422.5|3421.5|3423|3422|3409|3408|23268
1643901000000|2022-02-03 15:10:00|3422|3420.5|3434.5|3433.5|3435.5|3434.5|3419.5|3418.5|35482
1643901300000|2022-02-03 15:15:00|3434|3433|3432|3431.5|3441|3439.5|3430|3429.5|29892
1643901600000|2022-02-03 15:20:00|3432.5|3432|3427.5|3427|3436|3435|3424.5|3423.5|71347
1643901900000|2022-02-03 15:25:00|3427|3426.5|3428|3427|3435.5|3435|3422|3420.5|63386
1643902200000|2022-02-03 15:30:00|3427.5|3427.5|3428.5|3428|3432|3431|3425.5|3424.5|14893
1643902500000|2022-02-03 15:35:00|3428|3427.5|3426|3425.5|3431|3430|3423.5|3423|30928
1643902800000|2022-02-03 15:40:00|3425.5|3425|3431|3430|3434|3433|3425.5|3425|63204
1643903100000|2022-02-03 15:45:00|3431.5|3431|3427.5|3427|3433|3432|3425|3424|60162
1643903400000|2022-02-03 15:50:00|3428|3426.5|3433|3432.5|3435|3434|3427.5|3426.5|23378
1643903700000|2022-02-03 15:55:00|3433.5|3433|3433.5|3432.5|3436|3435.5|3432|3431.5|37915
1643904000000|2022-02-03 16:00:00|3433|3432|3424.5|3423.5|3433.5|3433|3420|3419|28613
1643904300000|2022-02-03 16:05:00|3425|3424|3422.5|3422|3426|3425.5|3421|3420|19899
1643904600000|2022-02-03 16:10:00|3423|3422.5|3429.5|3429|3430|3429.5|3422|3421.5|34115
1643904900000|2022-02-03 16:15:00|3430|3428.5|3432.5|3432|3433|3432|3426.5|3426|43923
1643905200000|2022-02-03 16:20:00|3432|3431.5|3426.5|3425.5|3433.5|3433|3424|3423|69125
1643905500000|2022-02-03 16:25:00|3426|3425|3427|3426|3429.5|3429|3425.5|3424.5|38069
1643961600000|2022-02-04 08:00:00|3463|3460|3448.5|3446.5|3474|3473|3440|3437|123249
1643961900000|2022-02-04 08:05:00|3448|3447|3440|3439|3451.5|3450|3434|3432|54543
1643962200000|2022-02-04 08:10:00|3441|3439.5|3466|3464|3467|3465.5|3433|3430|57853
1643962500000|2022-02-04 08:15:00|3466.5|3464.5|3468|3466|3470|3469|3453.5|3451.5|63664
1643962800000|2022-02-04 08:20:00|3468.5|3467|3468|3466.5|3474|3473.5|3462|3459|32959
1643963100000|2022-02-04 08:25:00|3469|3467|3458|3457|3469|3467.5|3456.5|3455|30346
1643963400000|2022-02-04 08:30:00|3458.5|3458|3451.5|3451|3464.5|3463.5|3440|3439.5|39139
1643963700000|2022-02-04 08:35:00|3451|3450.5|3454|3453|3459.5|3458|3448.5|3447|26078
1643964000000|2022-02-04 08:40:00|3454.5|3453.5|3454.5|3453.5|3462|3461|3452.5|3451|28118
1643964300000|2022-02-04 08:45:00|3455|3454|3460|3459|3460|3459|3451.5|3450|33492
1643964600000|2022-02-04 08:50:00|3460.5|3459.5|3462.5|3461.5|3462.5|3461.5|3456.5|3455.5|41563
1643964900000|2022-02-04 08:55:00|3462|3461|3458.5|3457|3467|3466|3457|3455.5|17736
1643965200000|2022-02-04 09:00:00|3459|3457.5|3453.5|3452.5|3459|3458|3452|3450|30106
1643965500000|2022-02-04 09:05:00|3454|3453|3449.5|3449|3456.5|3455.5|3448.5|3447.5|35974
1643965800000|2022-02-04 09:10:00|3450|3448.5|3451.5|3450.5|3452.5|3451.5|3442|3441|22751
1643966100000|2022-02-04 09:15:00|3451|3451|3454.5|3454|3456.5|3456|3449.5|3449|17695
1643966400000|2022-02-04 09:20:00|3454|3453.5|3438|3437.5|3455.5|3455|3435.5|3434.5|45799
1643966700000|2022-02-04 09:25:00|3437.5|3437|3439.5|3438.5|3448|3447|3437|3436.5|15778
1643967000000|2022-02-04 09:30:00|3440|3439|3437.5|3437|3443|3442.5|3433.5|3433|20406
1643967300000|2022-02-04 09:35:00|3438|3437.5|3429.5|3428.5|3439.5|3438.5|3428.5|3428|28460
1643967600000|2022-02-04 09:40:00|3429|3428|3425.5|3425|3430|3429|3421|3420|17157
1643967900000|2022-02-04 09:45:00|3425|3424.5|3426|3425|3433.5|3433|3424|3423|16177
1643968200000|2022-02-04 09:50:00|3425.5|3425.5|3427.5|3427|3428|3427.5|3420.5|3420|24603
1643968500000|2022-02-04 09:55:00|3427|3426.5|3419.5|3418.5|3428|3427.5|3418.5|3417|27648
1643968800000|2022-02-04 10:00:00|3420|3419|3415.5|3414.5|3424.5|3423.5|3414|3413|17889
1643969100000|2022-02-04 10:05:00|3415|3415|3415|3414|3416|3415|3410.5|3409.5|17387
1643969400000|2022-02-04 10:10:00|3414.5|3414.5|3416.5|3416|3419|3418|3412.5|3411.5|39082
1643969700000|2022-02-04 10:15:00|3416|3415.5|3416.5|3415.5|3422.5|3421.5|3414.5|3414|10044
1643970000000|2022-02-04 10:20:00|3416|3415|3409|3408|3417.5|3416.5|3409|3408|22884
1643970300000|2022-02-04 10:25:00|3409.5|3408.5|3417|3416|3420.5|3419.5|3409.5|3408|17856
1643970600000|2022-02-04 10:30:00|3418|3416.5|3417.5|3417|3421.5|3421|3415.5|3414.5|24969
1643970900000|2022-02-04 10:35:00|3418|3417.5|3410.5|3410|3421|3420.5|3410|3409|20498
1643971200000|2022-02-04 10:40:00|3410|3409.5|3408|3407|3411|3410.5|3404.5|3403.5|23557
1643971500000|2022-02-04 10:45:00|3407.5|3406.5|3403|3402|3412|3411.5|3402|3401|21058
1643971800000|2022-02-04 10:50:00|3403.5|3403|3404|3403|3410.5|3409.5|3403|3402|29430
1643972100000|2022-02-04 10:55:00|3404.5|3403.5|3402.5|3402|3406|3405.5|3401|3400|15279
1643972400000|2022-02-04 11:00:00|3403|3402.5|3398.5|3397.5|3403.5|3403|3395.5|3395|45740
1643972700000|2022-02-04 11:05:00|3398|3397|3386.5|3385.5|3400|3399.5|3385|3384.5|57525
1643973000000|2022-02-04 11:10:00|3386|3386|3385|3384.5|3389|3387.5|3383|3382|23429
1643973300000|2022-02-04 11:15:00|3384.5|3384|3389.5|3389|3391.5|3390.5|3383.5|3383|32265
1643973600000|2022-02-04 11:20:00|3390|3389.5|3383|3382.5|3390.5|3389.5|3380.5|3380|21625
1643973900000|2022-02-04 11:25:00|3383.5|3383|3397|3396.5|3400|3399|3383.5|3383|27083
1643974200000|2022-02-04 11:30:00|3397.5|3397|3403|3402.5|3404|3403|3397|3396|33007
1643974500000|2022-02-04 11:35:00|3403.5|3402|3395.5|3395|3404.5|3403|3394.5|3394|36497
1643974800000|2022-02-04 11:40:00|3396|3395.5|3381|3380.5|3396.5|3395.5|3381|3380|23062
1643975100000|2022-02-04 11:45:00|3380.5|3380|3382.5|3382|3386|3385|3379|3378.5|16504
1643975400000|2022-02-04 11:50:00|3383|3381.5|3380.5|3380|3383.5|3382|3375|3374.5|14072
1643975700000|2022-02-04 11:55:00|3380|3379.5|3375.5|3374.5|3384|3383|3375.5|3374.5|27250
1643976000000|2022-02-04 12:00:00|3376|3375|3385|3384|3386.5|3385|3375.5|3375|16410
1643976300000|2022-02-04 12:05:00|3384.5|3383.5|3383.5|3383|3385.5|3384.5|3377.5|3377|17219
1643976600000|2022-02-04 12:10:00|3383|3382.5|3378.5|3377.5|3384.5|3383.5|3375.5|3375|17806
1643976900000|2022-02-04 12:15:00|3378|3377|3379.5|3378.5|3383|3382|3377|3376|9046
1643977200000|2022-02-04 12:20:00|3380|3379|3384.5|3383.5|3385|3384.5|3379.5|3378.5|9111
1643977500000|2022-02-04 12:25:00|3385|3384|3390.5|3390|3393|3392|3384.5|3383.5|14689
1643977800000|2022-02-04 12:30:00|3390|3389.5|3390|3389|3390|3389.5|3383|3382|17410
1643978100000|2022-02-04 12:35:00|3390.5|3389.5|3392.5|3391.5|3395|3394|3389.5|3388.5|9788
1643978400000|2022-02-04 12:40:00|3392|3392|3391.5|3391|3393.5|3392.5|3388.5|3388|17810
1643978700000|2022-02-04 12:45:00|3392|3391.5|3399|3398|3399.5|3398.5|3391.5|3391|12501
1643979000000|2022-02-04 12:50:00|3398.5|3397.5|3400|3399.5|3402.5|3401.5|3397.5|3397|15080
1643979300000|2022-02-04 12:55:00|3400.5|3399|3398.5|3397.5|3403.5|3402.5|3393.5|3393|17369
1643979600000|2022-02-04 13:00:00|3398|3397|3394.5|3393.5|3404|3403.5|3394|3393|15123
1643979900000|2022-02-04 13:05:00|3395|3394|3386.5|3385.5|3395|3394.5|3385.5|3385|12053
1643980200000|2022-02-04 13:10:00|3386|3385|3385|3384|3388|3387|3383|3382|10563
1643980500000|2022-02-04 13:15:00|3384.5|3384.5|3380.5|3380|3388|3387|3380|3379|13817
1643980800000|2022-02-04 13:20:00|3381|3380.5|3385|3384.5|3387.5|3386.5|3379|3378.5|12266
1643981100000|2022-02-04 13:25:00|3384.5|3384|3386.5|3385.5|3388|3387.5|3381.5|3380.5|24047
1643981400000|2022-02-04 13:30:00|3386|3385|3396.5|3396|3407|3405.5|3380.5|3379.5|91213
1643981700000|2022-02-04 13:35:00|3396|3395.5|3387|3386|3398.5|3397|3383.5|3382.5|81010
1643982000000|2022-02-04 13:40:00|3386.5|3385.5|3384.5|3383.5|3393|3391.5|3379|3378|29308
1643982300000|2022-02-04 13:45:00|3384|3383|3388.5|3387.5|3395.5|3394|3382.5|3381.5|15831
1643982600000|2022-02-04 13:50:00|3388|3387|3388|3387|3389|3388|3382.5|3381|21631
1643982900000|2022-02-04 13:55:00|3388.5|3387.5|3384|3383.5|3392|3390.5|3383|3382|10992
1643983200000|2022-02-04 14:00:00|3383.5|3383|3375|3374|3386.5|3385|3374.5|3373.5|16055
1643983500000|2022-02-04 14:05:00|3375.5|3373.5|3383.5|3382.5|3385|3383.5|3371|3370|23724
1643983800000|2022-02-04 14:10:00|3383|3382|3386.5|3385.5|3387|3386|3380|3378.5|10022
1643984100000|2022-02-04 14:15:00|3387|3386|3386.5|3385.5|3389.5|3388|3384|3383.5|11437
1643984400000|2022-02-04 14:20:00|3387|3386|3387.5|3386.5|3390|3389|3385|3384|13909
1643984700000|2022-02-04 14:25:00|3388|3387|3383.5|3382.5|3391.5|3390.5|3383|3382|29585
1643985000000|2022-02-04 14:30:00|3384|3383|3383.5|3383|3390.5|3389.5|3382|3381|53739
1643985300000|2022-02-04 14:35:00|3384|3383.5|3383|3382.5|3390|3389|3378.5|3377.5|19045
1643985600000|2022-02-04 14:40:00|3382.5|3382|3392.5|3392|3399.5|3398|3382.5|3381.5|15173
1643985900000|2022-02-04 14:45:00|3393|3392.5|3384|3383|3393.5|3392.5|3380.5|3380|34025
1643986200000|2022-02-04 14:50:00|3384.5|3383.5|3383|3382|3386|3385|3377|3376|20980
1643986500000|2022-02-04 14:55:00|3383.5|3382.5|3391.5|3390.5|3392|3390.5|3379|3378|15407
1643986800000|2022-02-04 15:00:00|3391|3390|3384|3383.5|3395|3394|3379|3378.5|18633
1643987100000|2022-02-04 15:05:00|3384.5|3384|3386|3385.5|3390|3389|3384|3383|16300
1643987400000|2022-02-04 15:10:00|3386.5|3386|3400|3399|3401|3400|3385|3383.5|27009
1643987700000|2022-02-04 15:15:00|3400.5|3399.5|3399|3398.5|3405.5|3405|3399|3398|25901
1643988000000|2022-02-04 15:20:00|3398.5|3398|3402|3401.5|3405|3404|3393.5|3392.5|32439
1643988300000|2022-02-04 15:25:00|3402.5|3402|3392|3391|3403|3402|3392|3390.5|17765
1643988600000|2022-02-04 15:30:00|3391.5|3391.5|3403|3402|3404.5|3403.5|3391.5|3390.5|27652
1643988900000|2022-02-04 15:35:00|3402.5|3401.5|3396.5|3395.5|3403.5|3403|3396.5|3395.5|50387
1643989200000|2022-02-04 15:40:00|3396|3396|3411.5|3410.5|3411.5|3410.5|3395.5|3395|55055
1643989500000|2022-02-04 15:45:00|3411|3410|3407|3406|3411.5|3410.5|3398.5|3397.5|46235
1643989800000|2022-02-04 15:50:00|3406.5|3405.5|3406|3405|3408|3407.5|3403.5|3403|20403
1643990100000|2022-02-04 15:55:00|3405.5|3404.5|3409|3408.5|3412|3411|3404.5|3403.5|31410
1643990400000|2022-02-04 16:00:00|3409.5|3408|3400|3399|3410|3408|3399.5|3398.5|24981
1643990700000|2022-02-04 16:05:00|3399.5|3398.5|3399.5|3399|3402|3401|3398.5|3397.5|24643
1643991000000|2022-02-04 16:10:00|3400|3399|3387.5|3386.5|3401.5|3400.5|3387.5|3386.5|9466
1643991300000|2022-02-04 16:15:00|3387|3386|3384|3382.5|3389|3388|3384|3382.5|9008
1643991600000|2022-02-04 16:20:00|3384.5|3383|3387|3386|3387.5|3386.5|3381.5|3380|6313
1643991900000|2022-02-04 16:25:00|3387.5|3385.5|3387.5|3385.5|3392|3391|3386.5|3385.5|8048
1644220800000|2022-02-07 08:00:00|3403|3400.5|3399|3397.5|3408|3407.5|3389.5|3387|97076
1644221100000|2022-02-07 08:05:00|3399.5|3398.5|3405.5|3405|3411|3409.5|3397.5|3396.5|22003
1644221400000|2022-02-07 08:10:00|3406.5|3406|3416.5|3415.5|3424.5|3422.5|3406.5|3405|39917
1644221700000|2022-02-07 08:15:00|3416|3415|3391.5|3390.5|3417|3416|3391.5|3390|13012
1644222000000|2022-02-07 08:20:00|3391|3390|3392.5|3391|3401|3399.5|3389.5|3389|19991
1644222300000|2022-02-07 08:25:00|3393.5|3392|3386.5|3385.5|3397.5|3395.5|3384.5|3384|32712
1644222600000|2022-02-07 08:30:00|3386|3385|3389.5|3388|3391|3389.5|3382|3380|19646
1644222900000|2022-02-07 08:35:00|3388|3387.5|3391.5|3391|3392|3391|3382.5|3381|13373
1644223200000|2022-02-07 08:40:00|3391|3390.5|3383.5|3383|3395|3393.5|3383.5|3383|18601
1644223500000|2022-02-07 08:45:00|3384|3382.5|3387|3385.5|3390|3389.5|3382.5|3382|9748
1644223800000|2022-02-07 08:50:00|3387.5|3386.5|3397|3395|3398.5|3398|3387|3386.5|17646
1644224100000|2022-02-07 08:55:00|3396.5|3394.5|3392.5|3391.5|3399|3398|3390|3389|14953
1644224400000|2022-02-07 09:00:00|3392|3391|3400|3399|3400|3399.5|3391|3390.5|22597
1644224700000|2022-02-07 09:05:00|3399.5|3398.5|3387.5|3386.5|3400|3399|3387|3385.5|14597
1644225000000|2022-02-07 09:10:00|3387|3386|3385.5|3384|3389.5|3388|3378.5|3377|19225
1644225300000|2022-02-07 09:15:00|3386|3384.5|3377|3376|3391.5|3389.5|3377|3376|6306
1644225600000|2022-02-07 09:20:00|3376.5|3375.5|3364.5|3363.5|3377|3376|3364|3363|24714
1644225900000|2022-02-07 09:25:00|3365|3364|3358.5|3356.5|3367|3366|3356|3355|35788
1644226200000|2022-02-07 09:30:00|3358|3357|3350|3348.5|3362|3360.5|3348.5|3348|27112
1644226500000|2022-02-07 09:35:00|3349.5|3349.5|3353|3352|3357.5|3356|3347|3346|49789
1644226800000|2022-02-07 09:40:00|3353.5|3352.5|3347.5|3346.5|3355|3353.5|3343.5|3343|28533
1644227100000|2022-02-07 09:45:00|3347|3347|3349.5|3348.5|3358|3357|3346.5|3345.5|16941
1644227400000|2022-02-07 09:50:00|3350|3349|3351.5|3350.5|3354|3353|3346|3345.5|26972
1644227700000|2022-02-07 09:55:00|3351|3350|3357.5|3356.5|3359|3358|3349.5|3349|11502
1644228000000|2022-02-07 10:00:00|3358|3357|3361|3360|3365.5|3364.5|3357|3355.5|16239
1644228300000|2022-02-07 10:05:00|3360.5|3359.5|3362.5|3361.5|3363.5|3362.5|3356.5|3355.5|21257
1644228600000|2022-02-07 10:10:00|3363|3362|3370.5|3369|3376.5|3375.5|3362|3361.5|29880
1644228900000|2022-02-07 10:15:00|3369.5|3369.5|3367|3366.5|3371.5|3370.5|3362|3361|15286
1644229200000|2022-02-07 10:20:00|3366.5|3366|3363.5|3363|3368.5|3367.5|3361.5|3361|5461
1644229500000|2022-02-07 10:25:00|3364|3362.5|3362.5|3361.5|3367|3366|3362.5|3361.5|14024
1644229800000|2022-02-07 10:30:00|3362|3362|3360|3359.5|3370|3369|3360|3359.5|31496
1644230100000|2022-02-07 10:35:00|3360.5|3360|3364.5|3364|3367.5|3366.5|3360|3359|7722
1644230400000|2022-02-07 10:40:00|3364|3363.5|3373|3372|3373|3372|3362|3361|11284
1644230700000|2022-02-07 10:45:00|3372.5|3371.5|3376|3375|3377.5|3376.5|3372|3371|12381
1644231000000|2022-02-07 10:50:00|3375.5|3375.5|3375|3374|3377|3376|3373|3371.5|11867
1644231300000|2022-02-07 10:55:00|3374.5|3373.5|3376.5|3375.5|3377|3376|3370.5|3370|5995
1644231600000|2022-02-07 11:00:00|3376|3375|3373.5|3372.5|3377.5|3377|3372|3371|8080
1644231900000|2022-02-07 11:05:00|3373|3372|3376.5|3376|3378.5|3377.5|3370|3369|14192
1644232200000|2022-02-07 11:10:00|3376|3375|3380|3379.5|3383|3382|3376|3375|11863
1644232500000|2022-02-07 11:15:00|3380.5|3379|3382.5|3381.5|3384|3383|3380|3379|7257
1644232800000|2022-02-07 11:20:00|3383|3382|3383.5|3382.5|3385.5|3385|3381|3380|7199
1644233100000|2022-02-07 11:25:00|3384|3383|3389|3388.5|3392|3391|3383.5|3382.5|10789
1644233400000|2022-02-07 11:30:00|3388.5|3388|3387|3386.5|3392.5|3391.5|3386.5|3385.5|11620
1644233700000|2022-02-07 11:35:00|3387.5|3387|3390.5|3389.5|3394|3393.5|3384.5|3383.5|10757
1644234000000|2022-02-07 11:40:00|3390|3389|3382.5|3381.5|3391|3390|3382.5|3381.5|13922
1644234300000|2022-02-07 11:45:00|3383|3382|3387.5|3386.5|3389|3388|3382.5|3381.5|13354
1644234600000|2022-02-07 11:50:00|3387|3386|3394.5|3394|3395|3394|3386.5|3385.5|10405
1644234900000|2022-02-07 11:55:00|3394|3393.5|3394|3393|3397|3396|3393|3392|12709
1644235200000|2022-02-07 12:00:00|3394.5|3393.5|3401|3400.5|3402|3401|3394.5|3393.5|11888
1644235500000|2022-02-07 12:05:00|3401.5|3401|3403.5|3402.5|3406|3404.5|3401.5|3400.5|15330
1644235800000|2022-02-07 12:10:00|3403|3403|3404|3403.5|3406.5|3405.5|3402.5|3402|6912
1644236100000|2022-02-07 12:15:00|3403.5|3403|3395.5|3395|3404.5|3404|3395.5|3394.5|5559
1644236400000|2022-02-07 12:20:00|3395|3394.5|3401.5|3401|3402|3401|3394.5|3393.5|7588
1644236700000|2022-02-07 12:25:00|3401|3400.5|3402.5|3402|3405|3404|3400.5|3399.5|8675
1644237000000|2022-02-07 12:30:00|3403|3402.5|3407|3406|3408|3406.5|3402|3401.5|6176
1644237300000|2022-02-07 12:35:00|3407.5|3406.5|3412.5|3411.5|3412.5|3412|3407.5|3406.5|27699
1644237600000|2022-02-07 12:40:00|3413|3412|3411.5|3411|3414|3413|3410|3409|13231
1644237900000|2022-02-07 12:45:00|3411|3410.5|3414|3413.5|3414|3413.5|3408|3407.5|12682
1644238200000|2022-02-07 12:50:00|3414.5|3414|3416.5|3415.5|3417.5|3417|3413|3412.5|25266
1644238500000|2022-02-07 12:55:00|3416|3416|3416|3415|3418|3417.5|3413.5|3412.5|19716
1644238800000|2022-02-07 13:00:00|3415.5|3416|3413|3412|3419|3418|3411|3410|25211
1644239100000|2022-02-07 13:05:00|3412.5|3412.5|3412|3411|3417.5|3416.5|3411.5|3411|13529
1644239400000|2022-02-07 13:10:00|3412.5|3411.5|3411|3410|3413.5|3412.5|3410.5|3409.5|9679
1644239700000|2022-02-07 13:15:00|3410.5|3410.5|3415|3414|3415|3414|3408|3407.5|11279
1644240000000|2022-02-07 13:20:00|3415.5|3414.5|3416.5|3416|3424|3422.5|3414.5|3414|21649
1644240300000|2022-02-07 13:25:00|3416|3415.5|3413|3412.5|3417|3416.5|3412|3411.5|9352
1644240600000|2022-02-07 13:30:00|3412.5|3412|3418|3417.5|3418|3417.5|3411|3410|16332
1644240900000|2022-02-07 13:35:00|3417.5|3417|3417|3416|3418|3417.5|3412.5|3411.5|32472
1644241200000|2022-02-07 13:40:00|3416.5|3415.5|3419.5|3418.5|3420|3419|3415.5|3415|5787
1644241500000|2022-02-07 13:45:00|3420|3419|3417|3416|3420|3419|3415|3414.5|4894
1644241800000|2022-02-07 13:50:00|3416.5|3415.5|3421|3420|3422.5|3421.5|3416|3415.5|21345
1644242100000|2022-02-07 13:55:00|3420.5|3419.5|3423.5|3423|3424|3423.5|3420.5|3419.5|4784
1644242400000|2022-02-07 14:00:00|3423|3422.5|3427|3426.5|3430|3429.5|3422.5|3422|22860
1644242700000|2022-02-07 14:05:00|3426.5|3426|3429.5|3429|3429.5|3429|3424.5|3423.5|11258
1644243000000|2022-02-07 14:10:00|3429|3428.5|3429|3428.5|3432|3431.5|3427|3426|40915
1644243300000|2022-02-07 14:15:00|3428.5|3428|3426.5|3425.5|3428.5|3428|3422.5|3422|12538
1644243600000|2022-02-07 14:20:00|3427|3426|3430.5|3429.5|3434|3433.5|3427|3426|27607
1644243900000|2022-02-07 14:25:00|3430|3429|3421.5|3421|3430.5|3429.5|3421.5|3421|12533
1644244200000|2022-02-07 14:30:00|3422|3421.5|3419.5|3418.5|3428.5|3427.5|3418.5|3418|28251
1644244500000|2022-02-07 14:35:00|3419|3418|3423.5|3422.5|3427|3425.5|3412|3411|20597
1644244800000|2022-02-07 14:40:00|3423|3422|3417.5|3417|3423.5|3422|3417|3416|10433
1644245100000|2022-02-07 14:45:00|3418|3417.5|3414|3413|3419.5|3419|3413.5|3413|11464
1644245400000|2022-02-07 14:50:00|3413.5|3413.5|3421|3420.5|3423|3422|3413.5|3413|12470
1644245700000|2022-02-07 14:55:00|3421.5|3420|3422|3421|3423|3422|3413|3412|41243
1644246000000|2022-02-07 15:00:00|3422.5|3421.5|3425.5|3425|3426|3425.5|3420|3419|16141
1644246300000|2022-02-07 15:05:00|3425|3424.5|3429.5|3428.5|3430|3429|3425|3424.5|21702
1644246600000|2022-02-07 15:10:00|3429|3429|3429.5|3428.5|3432|3431.5|3422|3421|15251
1644246900000|2022-02-07 15:15:00|3430|3429|3433.5|3432|3435.5|3435|3429.5|3428.5|13590
1644247200000|2022-02-07 15:20:00|3434|3432.5|3440|3439.5|3442.5|3442|3434|3432.5|49682
1644247500000|2022-02-07 15:25:00|3439.5|3439|3439|3438|3441.5|3440.5|3435.5|3434.5|14984
1644247800000|2022-02-07 15:30:00|3438.5|3438.5|3445.5|3445|3446|3445|3435|3434.5|21542
1644248100000|2022-02-07 15:35:00|3445|3444.5|3444|3443.5|3446|3445|3441|3440|18736
1644248400000|2022-02-07 15:40:00|3444.5|3444.5|3444.5|3444|3447|3446|3438|3437|22265
1644248700000|2022-02-07 15:45:00|3445|3444.5|3445.5|3444.5|3448|3447.5|3444|3443|18081
1644249000000|2022-02-07 15:50:00|3445|3444|3441.5|3441|3449|3448|3441.5|3440|28183
1644249300000|2022-02-07 15:55:00|3442|3440.5|3451|3450.5|3451|3450.5|3435|3434.5|55264
1644249600000|2022-02-07 16:00:00|3450.5|3450|3447|3446.5|3450.5|3450.5|3443.5|3443|35688
1644249900000|2022-02-07 16:05:00|3447.5|3447|3446|3445.5|3450.5|3449.5|3443|3442.5|34512
1644250200000|2022-02-07 16:10:00|3445.5|3445|3449.5|3449|3452|3451|3443.5|3443|36001
1644250500000|2022-02-07 16:15:00|3450|3449.5|3446|3445|3450.5|3450|3441|3440.5|45928
1644250800000|2022-02-07 16:20:00|3445.5|3445.5|3449|3448.5|3452.5|3452|3445.5|3445.5|59966
1644251100000|2022-02-07 16:25:00|3449.5|3448|3443.5|3442.5|3451|3450.5|3442|3441|65489
1644307200000|2022-02-08 08:00:00|3437|3429|3418|3417|3440|3437.5|3405.5|3404|131215
1644307500000|2022-02-08 08:05:00|3417.5|3416.5|3415|3413.5|3419.5|3418.5|3411.5|3410|21602
1644307800000|2022-02-08 08:10:00|3414|3412.5|3438.5|3437|3439|3437|3414|3412.5|27564
1644308100000|2022-02-08 08:15:00|3439|3436|3443.5|3442|3448|3446|3435.5|3434|40884
1644308400000|2022-02-08 08:20:00|3444|3442.5|3454.5|3453.5|3456|3454.5|3444|3442.5|38573
1644308700000|2022-02-08 08:25:00|3454|3454|3456.5|3455|3457|3456|3448|3446.5|26154
1644309000000|2022-02-08 08:30:00|3456|3456|3462|3461|3470|3469|3456|3455|39399
1644309300000|2022-02-08 08:35:00|3461.5|3460.5|3448.5|3447.5|3462|3461|3446.5|3444.5|29133
1644309600000|2022-02-08 08:40:00|3449|3448.5|3440.5|3439.5|3453|3452|3437|3436.5|27116
1644309900000|2022-02-08 08:45:00|3440|3439|3456.5|3455|3458.5|3458|3439|3438.5|24454
1644310200000|2022-02-08 08:50:00|3456|3456|3456|3455|3462.5|3461|3454|3452.5|18352
1644310500000|2022-02-08 08:55:00|3455.5|3454|3458|3457|3460|3458.5|3453.5|3452|21866
1644310800000|2022-02-08 09:00:00|3457.5|3457.5|3470|3469|3472|3471.5|3457.5|3457|32488
1644311100000|2022-02-08 09:05:00|3469.5|3468.5|3468|3467|3473|3472.5|3468|3467|13504
1644311400000|2022-02-08 09:10:00|3467.5|3466.5|3469.5|3468.5|3473|3472|3466|3465|16277
1644311700000|2022-02-08 09:15:00|3470|3469|3474.5|3474|3475|3474|3469.5|3468|12422
1644312000000|2022-02-08 09:20:00|3474|3473.5|3480.5|3480|3483|3482|3474|3473.5|30909
1644312300000|2022-02-08 09:25:00|3481|3480.5|3482|3481|3484|3483|3480.5|3479.5|9834
1644312600000|2022-02-08 09:30:00|3481.5|3480.5|3483|3482.5|3485|3484.5|3479.5|3478.5|30299
1644312900000|2022-02-08 09:35:00|3483.5|3483|3486|3485|3488|3487.5|3482.5|3482|57232
1644313200000|2022-02-08 09:40:00|3486.5|3485.5|3481.5|3481|3489|3488.5|3477.5|3476.5|30321
1644313500000|2022-02-08 09:45:00|3482|3480.5|3483.5|3483|3485.5|3484|3478.5|3477.5|12821
1644313800000|2022-02-08 09:50:00|3483|3482.5|3474.5|3474|3487.5|3486.5|3471|3470|47611
1644314100000|2022-02-08 09:55:00|3474|3473.5|3472|3471.5|3476.5|3475|3468.5|3467|26700
1644314400000|2022-02-08 10:00:00|3471.5|3471|3475|3474.5|3476.5|3476|3468|3467|30830
1644314700000|2022-02-08 10:05:00|3475.5|3475|3480.5|3480|3481|3480|3471.5|3470.5|16205
1644315000000|2022-02-08 10:10:00|3480|3479.5|3485.5|3485|3487.5|3487|3478|3477.5|24729
1644315300000|2022-02-08 10:15:00|3486|3484.5|3478.5|3478|3486|3485|3474.5|3473|32475
1644315600000|2022-02-08 10:20:00|3479|3478.5|3471.5|3471|3481|3480.5|3471|3470|30937
1644315900000|2022-02-08 10:25:00|3472|3470.5|3470.5|3469.5|3474.5|3474|3468|3467.5|14871
1644316200000|2022-02-08 10:30:00|3471|3470|3470|3469|3474.5|3473.5|3469|3468|13104
1644316500000|2022-02-08 10:35:00|3469.5|3468.5|3474|3473.5|3474.5|3473.5|3468.5|3468|10668
1644316800000|2022-02-08 10:40:00|3473.5|3473|3474.5|3473.5|3477|3476.5|3470.5|3469.5|18100
1644317100000|2022-02-08 10:45:00|3474|3474|3468|3467|3474|3474|3464.5|3464|25088
1644317400000|2022-02-08 10:50:00|3468.5|3467.5|3462|3461|3470.5|3469.5|3461.5|3460.5|18078
1644317700000|2022-02-08 10:55:00|3461.5|3460.5|3462|3461|3465|3464.5|3460|3459|31504
1644318000000|2022-02-08 11:00:00|3462.5|3461.5|3460.5|3460|3463.5|3462.5|3456.5|3456|19631
1644318300000|2022-02-08 11:05:00|3460|3459.5|3459.5|3459|3463|3462|3457.5|3457|18125
1644318600000|2022-02-08 11:10:00|3460|3458.5|3459|3458.5|3461.5|3460.5|3457.5|3457|14105
1644318900000|2022-02-08 11:15:00|3459.5|3458|3464|3463|3465|3464|3459|3458|23869
1644319200000|2022-02-08 11:20:00|3463.5|3462.5|3469|3468|3473|3472|3463.5|3462.5|15557
1644319500000|2022-02-08 11:25:00|3468.5|3467.5|3471|3470|3471|3470.5|3468|3467|10375
1644319800000|2022-02-08 11:30:00|3470.5|3469.5|3477|3476.5|3478|3477.5|3470|3469|14301
1644320100000|2022-02-08 11:35:00|3477.5|3477|3473.5|3473|3479|3478|3473.5|3473|11863
1644320400000|2022-02-08 11:40:00|3473|3472.5|3475|3474|3479.5|3478.5|3473|3472.5|15256
1644320700000|2022-02-08 11:45:00|3474.5|3473|3473|3472|3475|3474|3471|3470|11119
1644321000000|2022-02-08 11:50:00|3473.5|3472.5|3475.5|3475|3478|3477|3473|3472|9582
1644321300000|2022-02-08 11:55:00|3476|3475.5|3476.5|3476|3477.5|3476.5|3471.5|3470.5|22307
1644321600000|2022-02-08 12:00:00|3476|3475.5|3473|3472|3477|3476|3471.5|3471|16724
1644321900000|2022-02-08 12:05:00|3472|3471.5|3477.5|3476.5|3478|3477|3469|3468.5|9606
1644322200000|2022-02-08 12:10:00|3478|3477|3479.5|3478.5|3479.5|3479|3475|3474|11366
1644322500000|2022-02-08 12:15:00|3480|3479|3479.5|3478.5|3480|3479.5|3475.5|3475|16519
1644322800000|2022-02-08 12:20:00|3479|3478|3477.5|3477|3479.5|3478|3475|3474|3958
1644323100000|2022-02-08 12:25:00|3477|3476.5|3479|3478.5|3480|3479|3475.5|3474.5|8543
1644323400000|2022-02-08 12:30:00|3478.5|3478|3476.5|3476|3479.5|3479|3475.5|3474.5|8635
1644323700000|2022-02-08 12:35:00|3477|3476.5|3474.5|3474|3479.5|3478.5|3474.5|3473.5|12050
1644324000000|2022-02-08 12:40:00|3474|3473.5|3474|3473.5|3474|3473.5|3469|3468.5|10480
1644324300000|2022-02-08 12:45:00|3474.5|3473|3472|3471.5|3476|3475|3472|3471|6716
1644324600000|2022-02-08 12:50:00|3472.5|3472|3474.5|3474|3477|3476.5|3471|3470|4664
1644324900000|2022-02-08 12:55:00|3474|3473.5|3479|3478.5|3479|3478.5|3474|3473.5|5982
1644325200000|2022-02-08 13:00:00|3478.5|3478|3480|3479.5|3482|3481.5|3477.5|3477|20572
1644325500000|2022-02-08 13:05:00|3479.5|3479|3481.5|3481|3483.5|3482.5|3478.5|3478|49784
1644325800000|2022-02-08 13:10:00|3482|3481.5|3485|3484.5|3486.5|3485.5|3481|3480|27451
1644326100000|2022-02-08 13:15:00|3485.5|3484|3488|3487.5|3488|3487.5|3482|3481.5|18926
1644326400000|2022-02-08 13:20:00|3488.5|3488|3486.5|3485.5|3489|3488|3485|3484.5|20978
1644326700000|2022-02-08 13:25:00|3486|3485|3484.5|3484|3489.5|3488.5|3484.5|3484|18263
1644327000000|2022-02-08 13:30:00|3484|3483.5|3489|3488.5|3489.5|3489|3483.5|3483|18795
1644327300000|2022-02-08 13:35:00|3489.5|3488|3488.5|3487.5|3491|3490.5|3487|3486.5|20561
1644327600000|2022-02-08 13:40:00|3488|3488|3490.5|3490|3494.5|3494|3487|3486.5|23609
1644327900000|2022-02-08 13:45:00|3491|3490.5|3488|3487.5|3495|3494|3488|3487|21469
1644328200000|2022-02-08 13:50:00|3488.5|3488|3485.5|3485|3491|3490|3485.5|3484.5|21015
1644328500000|2022-02-08 13:55:00|3486|3484.5|3487.5|3487|3488|3487.5|3483|3482.5|8856
1644328800000|2022-02-08 14:00:00|3488|3487.5|3494|3493.5|3496|3495.5|3487|3486.5|17295
1644329100000|2022-02-08 14:05:00|3494.5|3494|3494|3493|3495|3494.5|3491.5|3491|14399
1644329400000|2022-02-08 14:10:00|3493.5|3492.5|3499|3498|3500|3499|3492.5|3491.5|36696
1644329700000|2022-02-08 14:15:00|3498.5|3498.5|3492|3491|3499|3498.5|3489|3488|25811
1644330000000|2022-02-08 14:20:00|3491.5|3491.5|3496|3495|3496.5|3495.5|3491.5|3491|16265
1644330300000|2022-02-08 14:25:00|3496.5|3495.5|3499|3498.5|3499.5|3499|3496|3495.5|29204
1644330600000|2022-02-08 14:30:00|3498.5|3498|3497|3496|3500|3499.5|3496|3495.5|34794
1644330900000|2022-02-08 14:35:00|3497.5|3496.5|3499|3498.5|3500|3499.5|3495|3494|21935
1644331200000|2022-02-08 14:40:00|3499.5|3499|3503.5|3502.5|3510.5|3510|3499|3498|188843
1644331500000|2022-02-08 14:45:00|3504|3503|3509.5|3508.5|3513|3512.5|3504|3503|21281
1644331800000|2022-02-08 14:50:00|3510|3509|3505|3504|3510.5|3510|3503.5|3503|28709
1644332100000|2022-02-08 14:55:00|3504.5|3503.5|3498|3497|3505.5|3504.5|3497|3496|29836
1644332400000|2022-02-08 15:00:00|3497.5|3496.5|3492|3491|3499.5|3498.5|3486|3484.5|34890
1644332700000|2022-02-08 15:05:00|3491.5|3490.5|3500.5|3500|3503|3501.5|3491|3490|37954
1644333000000|2022-02-08 15:10:00|3501|3500.5|3507|3506|3507.5|3506.5|3500.5|3500|31001
1644333300000|2022-02-08 15:15:00|3506.5|3506.5|3518|3517|3519.5|3519|3506|3505|44485
1644333600000|2022-02-08 15:20:00|3517.5|3517.5|3519|3518|3523|3522|3514.5|3514|122545
1644333900000|2022-02-08 15:25:00|3518.5|3518.5|3515.5|3515|3520|3519.5|3513.5|3513|26139
1644334200000|2022-02-08 15:30:00|3515|3514.5|3512|3511.5|3518|3517|3511|3509.5|15468
1644334500000|2022-02-08 15:35:00|3512.5|3512|3520|3519.5|3522|3521|3510|3508.5|27072
1644334800000|2022-02-08 15:40:00|3519.5|3519|3514.5|3513.5|3522.5|3522|3512|3511.5|37535
1644335100000|2022-02-08 15:45:00|3515|3513|3515|3514.5|3516.5|3516|3512.5|3511.5|21490
1644335400000|2022-02-08 15:50:00|3515.5|3515|3515.5|3514.5|3517|3515.5|3514.5|3514|19220
1644335700000|2022-02-08 15:55:00|3515|3514|3516|3515.5|3517.5|3516.5|3514.5|3514|37381
1644336000000|2022-02-08 16:00:00|3515.5|3515|3516|3515.5|3517|3516|3514|3513.5|57607
1644336300000|2022-02-08 16:05:00|3514.5|3514|3516|3515|3517|3516.5|3513.5|3513|90153
1644336600000|2022-02-08 16:10:00|3515.5|3515.5|3517|3516|3519|3518|3514.5|3513.5|36038
1644336900000|2022-02-08 16:15:00|3516.5|3515.5|3517|3516|3518|3517.5|3515|3514.5|28623
1644337200000|2022-02-08 16:20:00|3517.5|3516.5|3513|3512|3517.5|3517|3512|3511.5|36321
1644337500000|2022-02-08 16:25:00|3513.5|3512.5|3515|3514|3518.5|3518|3513.5|3512.5|59538
1644393600000|2022-02-09 08:00:00|3508.5|3505.5|3499|3497|3509|3505.5|3486|3484.5|74523
1644393900000|2022-02-09 08:05:00|3498|3496|3498.5|3497|3512.5|3510|3495.5|3492.5|23249
1644394200000|2022-02-09 08:10:00|3499|3497.5|3496|3494.5|3510|3508.5|3494|3493|33039
1644394500000|2022-02-09 08:15:00|3496.5|3495.5|3497|3496|3503|3502.5|3492.5|3491|42839
1644394800000|2022-02-09 08:20:00|3497.5|3497|3491.5|3490|3500|3499|3489.5|3489|33966
1644395100000|2022-02-09 08:25:00|3490.5|3489|3488.5|3487.5|3495|3493.5|3487|3486|27721
1644395400000|2022-02-09 08:30:00|3489.5|3488|3499.5|3498.5|3500|3499|3487|3486|23587
1644395700000|2022-02-09 08:35:00|3499|3498|3504|3503|3505.5|3504|3498|3497|23085
1644396000000|2022-02-09 08:40:00|3503.5|3503.5|3512|3511|3515|3514|3503.5|3502.5|21382
1644396300000|2022-02-09 08:45:00|3512.5|3511.5|3513.5|3512.5|3515|3514.5|3510.5|3510|14240
1644396600000|2022-02-09 08:50:00|3514|3513|3517|3516|3520|3518.5|3513.5|3512|16956
1644396900000|2022-02-09 08:55:00|3516.5|3515.5|3514|3512.5|3517.5|3516|3511|3510|15368
1644397200000|2022-02-09 09:00:00|3514.5|3513|3518.5|3517|3519|3517.5|3514|3513|17403
1644397500000|2022-02-09 09:05:00|3518|3518|3521.5|3520.5|3526|3525.5|3517.5|3517.5|27286
1644397800000|2022-02-09 09:10:00|3522|3520|3522|3521.5|3525|3524|3519|3517|17040
1644398100000|2022-02-09 09:15:00|3521.5|3521|3522.5|3521.5|3523.5|3522|3517|3516|18216
1644398400000|2022-02-09 09:20:00|3523|3521|3524|3523|3528.5|3528|3522.5|3521|17806
1644398700000|2022-02-09 09:25:00|3524.5|3524|3524.5|3523|3527.5|3526|3522.5|3522|12628
1644399000000|2022-02-09 09:30:00|3525|3523.5|3515.5|3515|3526|3525|3515.5|3515|15790
1644399300000|2022-02-09 09:35:00|3516|3515.5|3517|3516|3518.5|3517|3511.5|3511|9396
1644399600000|2022-02-09 09:40:00|3516.5|3516.5|3517.5|3516.5|3521|3519.5|3515|3514|11311
1644399900000|2022-02-09 09:45:00|3516.5|3516|3519|3518|3521|3520|3515.5|3514.5|9666
1644400200000|2022-02-09 09:50:00|3519.5|3519|3516|3515|3520|3519|3515|3514|8074
1644400500000|2022-02-09 09:55:00|3516.5|3515.5|3524|3523|3524.5|3524|3516.5|3515.5|14117
1644400800000|2022-02-09 10:00:00|3523|3522.5|3516.5|3516|3524|3523|3516.5|3516|3714
1644401100000|2022-02-09 10:05:00|3516|3515.5|3520|3519|3522.5|3521.5|3516|3515|6809
1644401400000|2022-02-09 10:10:00|3519.5|3518.5|3518.5|3517.5|3521|3519.5|3515|3514|10508
1644401700000|2022-02-09 10:15:00|3519|3517|3519|3518|3520.5|3519.5|3516|3515|5985
1644402000000|2022-02-09 10:20:00|3518.5|3518.5|3519.5|3518.5|3521.5|3520.5|3518.5|3517.5|7646
1644402300000|2022-02-09 10:25:00|3520|3519|3517.5|3516.5|3522|3521|3516.5|3515.5|9489
1644402600000|2022-02-09 10:30:00|3518|3517|3516|3515|3518|3517|3514.5|3513|11475
1644402900000|2022-02-09 10:35:00|3515.5|3514.5|3516|3515|3519.5|3518.5|3514|3513|13836
1644403200000|2022-02-09 10:40:00|3516.5|3515.5|3518.5|3518|3519.5|3519|3516|3515|5728
1644403500000|2022-02-09 10:45:00|3518|3517.5|3518.5|3517.5|3519.5|3519|3516.5|3515.5|4544
1644403800000|2022-02-09 10:50:00|3518|3517|3523|3522.5|3523|3522.5|3517|3516|13098
1644404100000|2022-02-09 10:55:00|3522.5|3522|3524.5|3524|3526.5|3525|3520.5|3520|29789
1644404400000|2022-02-09 11:00:00|3525|3524.5|3523.5|3523|3526.5|3525.5|3522.5|3521.5|31626
1644404700000|2022-02-09 11:05:00|3524.5|3523.5|3529|3528.5|3530|3529.5|3522.5|3521.5|18358
1644405000000|2022-02-09 11:10:00|3529.5|3529|3528.5|3528|3531|3530|3527.5|3526.5|25021
1644405300000|2022-02-09 11:15:00|3528|3527.5|3528|3527|3530|3529.5|3526|3525.5|10598
1644405600000|2022-02-09 11:20:00|3527.5|3527.5|3529.5|3529|3530.5|3530|3527.5|3527|2549
1644405900000|2022-02-09 11:25:00|3529|3528.5|3530|3529.5|3530.5|3530|3527|3526|4228
1644406200000|2022-02-09 11:30:00|3529.5|3529|3530|3529|3531.5|3530.5|3528.5|3527.5|7890
1644406500000|2022-02-09 11:35:00|3529.5|3528.5|3531|3530.5|3531.5|3531|3528.5|3528|4406
1644406800000|2022-02-09 11:40:00|3530.5|3530|3535|3534.5|3536|3535|3530.5|3529.5|14823
1644407100000|2022-02-09 11:45:00|3534.5|3534|3532.5|3531.5|3535|3534.5|3530.5|3529.5|4659
1644407400000|2022-02-09 11:50:00|3533|3532|3534|3533|3535.5|3535|3532|3531.5|3686
1644407700000|2022-02-09 11:55:00|3533.5|3532.5|3535|3534.5|3540|3539|3533|3532|17899
1644408000000|2022-02-09 12:00:00|3535.5|3535|3539|3538|3540|3539.5|3535.5|3535|6342
1644408300000|2022-02-09 12:05:00|3538.5|3538.5|3543|3542.5|3544|3543.5|3537.5|3536.5|12074
1644408600000|2022-02-09 12:10:00|3542.5|3542|3543.5|3543|3545|3543.5|3541.5|3540.5|10504
1644408900000|2022-02-09 12:15:00|3544|3543.5|3538|3537|3545.5|3544.5|3538|3537|7696
1644409200000|2022-02-09 12:20:00|3537.5|3537.5|3536.5|3535.5|3539|3537.5|3535|3533.5|6251
1644409500000|2022-02-09 12:25:00|3537|3536|3538|3537|3538.5|3537.5|3535|3533.5|7860
1644409800000|2022-02-09 12:30:00|3538.5|3537.5|3543|3542|3544.5|3543.5|3538|3537|11743
1644410100000|2022-02-09 12:35:00|3542.5|3541.5|3539|3538.5|3543.5|3542.5|3539|3538|8555
1644410400000|2022-02-09 12:40:00|3538.5|3538|3537.5|3537|3542|3541|3535.5|3534.5|13595
1644410700000|2022-02-09 12:45:00|3537|3536.5|3538.5|3538|3539|3538|3534|3532.5|9948
1644411000000|2022-02-09 12:50:00|3538|3537.5|3543|3542.5|3544|3543.5|3538|3537.5|6999
1644411300000|2022-02-09 12:55:00|3543.5|3543|3544|3543.5|3545|3544|3538|3537|17542
1644411600000|2022-02-09 13:00:00|3544.5|3544|3542|3541|3545|3544|3539.5|3539|10707
1644411900000|2022-02-09 13:05:00|3541.5|3540.5|3539.5|3539|3544|3543|3539|3538.5|12104
1644412200000|2022-02-09 13:10:00|3540|3538.5|3542|3541.5|3544|3543.5|3537.5|3536.5|13764
1644412500000|2022-02-09 13:15:00|3542.5|3542|3539.5|3539|3544|3543.5|3538.5|3538|10541
1644412800000|2022-02-09 13:20:00|3540|3539.5|3538|3537.5|3542.5|3541.5|3537|3536|30546
1644413100000|2022-02-09 13:25:00|3537.5|3537|3540|3539|3541|3540.5|3536|3535.5|6956
1644413400000|2022-02-09 13:30:00|3539.5|3539.5|3539|3538.5|3542.5|3541.5|3538.5|3538|10980
1644413700000|2022-02-09 13:35:00|3539.5|3539|3538|3537|3541|3540|3534.5|3534|13981
1644414000000|2022-02-09 13:40:00|3537.5|3537.5|3537.5|3536.5|3540|3539|3535.5|3535|11570
1644414300000|2022-02-09 13:45:00|3537|3537|3539|3538.5|3539.5|3538.5|3534|3533|16641
1644414600000|2022-02-09 13:50:00|3539.5|3539|3543.5|3543|3544.5|3543.5|3539|3539|12479
1644414900000|2022-02-09 13:55:00|3544|3543.5|3553.5|3552.5|3555|3554|3544|3543|58025
1644415200000|2022-02-09 14:00:00|3554|3553|3552|3551|3555|3554.5|3549.5|3548.5|17808
1644415500000|2022-02-09 14:05:00|3551.5|3550.5|3554|3553|3558|3557|3551.5|3550.5|14502
1644415800000|2022-02-09 14:10:00|3554.5|3553.5|3559.5|3558.5|3560|3558.5|3553|3552.5|20112
1644416100000|2022-02-09 14:15:00|3559|3558|3557|3556.5|3563|3562|3556.5|3555.5|19713
1644416400000|2022-02-09 14:20:00|3557.5|3556|3561|3560.5|3564|3563|3557.5|3556|16814
1644416700000|2022-02-09 14:25:00|3561.5|3561|3561|3560|3565|3564.5|3560.5|3560|19395
1644417000000|2022-02-09 14:30:00|3560.5|3559.5|3567|3566|3568|3567|3555.5|3554.5|52957
1644417300000|2022-02-09 14:35:00|3566.5|3565.5|3573.5|3573|3579|3578.5|3565.5|3564.5|85811
1644417600000|2022-02-09 14:40:00|3574|3573.5|3579.5|3578.5|3584|3583|3573|3572|35270
1644417900000|2022-02-09 14:45:00|3579|3579|3579|3578|3582|3581|3576|3575.5|20398
1644418200000|2022-02-09 14:50:00|3578.5|3578.5|3577|3576.5|3579.5|3578.5|3572|3571.5|29563
1644418500000|2022-02-09 14:55:00|3576.5|3576|3572|3571.5|3578.5|3577.5|3569.5|3569|33826
1644418800000|2022-02-09 15:00:00|3572.5|3571|3574|3573|3575|3573.5|3568.5|3568|27093
1644419100000|2022-02-09 15:05:00|3573.5|3574|3575|3574.5|3575|3574.5|3570|3569|15307
1644419400000|2022-02-09 15:10:00|3574.5|3574|3575.5|3575|3577|3576|3571|3570.5|39769
1644419700000|2022-02-09 15:15:00|3576|3575.5|3576.5|3576|3583|3582|3576|3575.5|24087
1644420000000|2022-02-09 15:20:00|3577|3576.5|3571|3570.5|3578|3577|3570.5|3570|46672
1644420300000|2022-02-09 15:25:00|3574|3573.5|3575.5|3575|3577|3575.5|3572|3571.5|16958
1644420600000|2022-02-09 15:30:00|3576|3575.5|3578|3577.5|3581|3580|3575.5|3575|27003
1644420900000|2022-02-09 15:35:00|3577.5|3577|3580.5|3580|3582|3581|3577|3576.5|26030
1644421200000|2022-02-09 15:40:00|3581|3580.5|3574.5|3574|3582|3581.5|3574.5|3574|17689
1644421500000|2022-02-09 15:45:00|3575|3573.5|3574.5|3574|3580.5|3580|3574|3573|19140
1644421800000|2022-02-09 15:50:00|3574|3573.5|3577.5|3576.5|3578.5|3577|3572.5|3572|28971
1644422100000|2022-02-09 15:55:00|3578|3577|3578|3577|3581.5|3580.5|3578|3576.5|29329
1644422400000|2022-02-09 16:00:00|3577.5|3577.5|3574.5|3574|3577.5|3577.5|3571|3570.5|33759
1644422700000|2022-02-09 16:05:00|3574|3573.5|3576.5|3575.5|3582|3581.5|3573|3572|45641
1644423000000|2022-02-09 16:10:00|3577|3576|3577.5|3577|3582|3581|3577|3576|28383
1644423300000|2022-02-09 16:15:00|3578|3577.5|3581.5|3580.5|3582|3581.5|3576.5|3575|52217
1644423600000|2022-02-09 16:20:00|3581|3580|3575.5|3574.5|3583|3582|3575|3574.5|60565
1644423900000|2022-02-09 16:25:00|3576|3575|3572.5|3572|3577.5|3577|3571|3570.5|52638
1644480000000|2022-02-10 08:00:00|3655|3652.5|3668|3667.5|3709|3707|3653|3650|505999
1644480300000|2022-02-10 08:05:00|3668.5|3667|3695|3693.5|3704|3701|3666|3665|181546
1644480600000|2022-02-10 08:10:00|3695.5|3694.5|3710|3708|3712|3711|3688.5|3686.5|140130
1644480900000|2022-02-10 08:15:00|3709|3708.5|3700.5|3699.5|3710|3708.5|3688.5|3687|109097
1644481200000|2022-02-10 08:20:00|3701.5|3698.5|3705|3703.5|3707|3706|3691.5|3690|103501
1644481500000|2022-02-10 08:25:00|3705.5|3704|3708.5|3707|3717|3716.5|3696.5|3694|128557
1644481800000|2022-02-10 08:30:00|3709|3708|3750|3748.5|3765.5|3765|3706.5|3705|299847
1644482100000|2022-02-10 08:35:00|3749.5|3748|3737|3735.5|3768.5|3767.5|3730|3729.5|130218
1644482400000|2022-02-10 08:40:00|3736|3735|3736.5|3735.5|3747|3746.5|3724.5|3723|100200
1644482700000|2022-02-10 08:45:00|3736|3736|3738.5|3737|3744|3743|3731|3730.5|77374
1644483000000|2022-02-10 08:50:00|3738|3737.5|3734|3732.5|3748|3747.5|3732.5|3731|103298
1644483300000|2022-02-10 08:55:00|3731.5|3731|3716.5|3716|3734|3733|3710.5|3710|203350
1644483600000|2022-02-10 09:00:00|3717|3717|3721.5|3720.5|3738|3735.5|3717|3716|107230
1644483900000|2022-02-10 09:05:00|3722|3719.5|3718.5|3717.5|3728|3727|3717.5|3716|81590
1644484200000|2022-02-10 09:10:00|3718|3717|3727|3726.5|3728.5|3726.5|3711|3709.5|58312
1644484500000|2022-02-10 09:15:00|3727.5|3727|3729|3728|3729|3728|3712|3710.5|44884
1644484800000|2022-02-10 09:20:00|3729.5|3729|3729.5|3729|3732|3731|3724|3722.5|42614
1644485100000|2022-02-10 09:25:00|3730|3728.5|3729.5|3729|3731|3729.5|3727|3725.5|53892
1644485400000|2022-02-10 09:30:00|3730|3728|3729.5|3729|3730.5|3729.5|3726|3725|74807
1644485700000|2022-02-10 09:35:00|3730|3729.5|3730|3729|3731|3729.5|3728|3727|63268
1644486000000|2022-02-10 09:40:00|3729.5|3728.5|3730|3729|3731|3729.5|3727.5|3725.5|50281
1644486300000|2022-02-10 09:45:00|3730.5|3729.5|3724.5|3723|3731|3730|3722.5|3721.5|43979
1644486600000|2022-02-10 09:50:00|3725.5|3724|3729|3728.5|3731|3729.5|3723.5|3722.5|24195
1644486900000|2022-02-10 09:55:00|3728.5|3727.5|3730|3729|3731.5|3730.5|3724.5|3723.5|52202
1644487200000|2022-02-10 10:00:00|3730.5|3729.5|3711.5|3711|3730.5|3729.5|3711.5|3711|72942
1644487500000|2022-02-10 10:05:00|3712|3711.5|3715|3714|3720|3719.5|3710.5|3710|57515
1644487800000|2022-02-10 10:10:00|3714.5|3714.5|3714|3713.5|3716.5|3715.5|3703.5|3702|88532
1644488100000|2022-02-10 10:15:00|3714.5|3713|3722.5|3722|3724|3723.5|3709|3708|40604
1644488400000|2022-02-10 10:20:00|3723|3722.5|3719.5|3718.5|3727|3726|3707.5|3705.5|56162
1644488700000|2022-02-10 10:25:00|3720|3719|3726|3725.5|3728|3727.5|3716.5|3716|48440
1644489000000|2022-02-10 10:30:00|3726.5|3725|3720|3719.5|3730|3729|3706.5|3705.5|65096
1644489300000|2022-02-10 10:35:00|3720.5|3720|3725.5|3725|3728.5|3728|3713.5|3712.5|38514
1644489600000|2022-02-10 10:40:00|3725|3724.5|3726|3725.5|3730|3728.5|3722|3721|34298
1644489900000|2022-02-10 10:45:00|3726.5|3726|3727.5|3726.5|3730.5|3729.5|3726|3725.5|54468
1644490200000|2022-02-10 10:50:00|3728|3727|3730|3729|3731.5|3731|3727.5|3726.5|30144
1644490500000|2022-02-10 10:55:00|3729.5|3729.5|3728.5|3727.5|3730.5|3729.5|3727.5|3726|44422
1644490800000|2022-02-10 11:00:00|3728|3727|3729|3728.5|3730.5|3729.5|3726.5|3725.5|35274
1644491100000|2022-02-10 11:05:00|3728.5|3728|3723|3722.5|3731|3730|3723|3722.5|33105
1644491400000|2022-02-10 11:10:00|3722.5|3722|3721|3720|3729|3728.5|3717|3716|23635
1644491700000|2022-02-10 11:15:00|3720.5|3719.5|3711.5|3710|3724|3723|3708.5|3707|31521
1644492000000|2022-02-10 11:20:00|3712|3710.5|3706.5|3706|3716.5|3715.5|3706.5|3705.5|19878
1644492300000|2022-02-10 11:25:00|3707|3705.5|3655.5|3654.5|3707|3705.5|3655.5|3654|82011
1644492600000|2022-02-10 11:30:00|3657|3655.5|3686|3684.5|3686.5|3684.5|3653|3651|39264
1644492900000|2022-02-10 11:35:00|3687|3685|3688.5|3687.5|3697|3696|3686|3684.5|21641
1644493200000|2022-02-10 11:40:00|3689.5|3687|3672.5|3671.5|3692.5|3691.5|3671|3670.5|23831
1644493500000|2022-02-10 11:45:00|3672|3670.5|3666.5|3666|3672.5|3672|3664.5|3663.5|22348
1644493800000|2022-02-10 11:50:00|3666|3665|3666|3665.5|3669.5|3668.5|3664|3663|16202
1644494100000|2022-02-10 11:55:00|3665.5|3665|3672|3671.5|3672.5|3672|3665|3663.5|16031
1644494400000|2022-02-10 12:00:00|3672.5|3670.5|3665|3664|3672.5|3671.5|3662|3661.5|19090
1644494700000|2022-02-10 12:05:00|3665.5|3664.5|3671|3670.5|3672|3671|3660.5|3660|29948
1644495000000|2022-02-10 12:10:00|3670.5|3670|3674|3673|3675|3674.5|3666.5|3665|23834
1644495300000|2022-02-10 12:15:00|3673.5|3672.5|3676.5|3675.5|3681|3680|3672|3671|15165
1644495600000|2022-02-10 12:20:00|3677|3676.5|3686|3685|3686|3685.5|3677|3676|18617
1644495900000|2022-02-10 12:25:00|3685.5|3684.5|3676.5|3676|3685.5|3684.5|3675.5|3675|14170
1644496200000|2022-02-10 12:30:00|3677|3676.5|3672|3671.5|3678|3677.5|3670.5|3670|14932
1644496500000|2022-02-10 12:35:00|3671.5|3671|3671.5|3670.5|3677|3676|3671|3670|19777
1644496800000|2022-02-10 12:40:00|3671|3671|3668|3667.5|3674|3673|3667.5|3666.5|11798
1644497100000|2022-02-10 12:45:00|3668.5|3667|3670|3669|3671.5|3670.5|3666|3665.5|15897
1644497400000|2022-02-10 12:50:00|3669.5|3669.5|3665.5|3664.5|3670|3669.5|3663.5|3663|16918
1644497700000|2022-02-10 12:55:00|3666|3665|3664|3663.5|3669.5|3668.5|3663.5|3662.5|13176
1644498000000|2022-02-10 13:00:00|3664.5|3664|3664.5|3663|3665|3664|3659|3658|15585
1644498300000|2022-02-10 13:05:00|3665|3663.5|3670.5|3670|3672|3671|3665|3663.5|14932
1644498600000|2022-02-10 13:10:00|3670|3669.5|3662.5|3661.5|3670.5|3670|3661.5|3660.5|17738
1644498900000|2022-02-10 13:15:00|3663|3662|3661.5|3660.5|3664|3663.5|3660.5|3659.5|12585
1644499200000|2022-02-10 13:20:00|3662|3661|3667|3666|3670|3669|3662|3661|12397
1644499500000|2022-02-10 13:25:00|3667.5|3665.5|3660.5|3659.5|3667.5|3666.5|3660|3658.5|13617
1644499800000|2022-02-10 13:30:00|3661|3660|3683|3681.5|3683.5|3682.5|3658|3652.5|77031
1644500100000|2022-02-10 13:35:00|3683.5|3680.5|3699.5|3698|3700|3699.5|3681.5|3680.5|42761
1644500400000|2022-02-10 13:40:00|3699|3697.5|3698|3697|3702.5|3701|3695|3693.5|53619
1644500700000|2022-02-10 13:45:00|3697|3696.5|3695.5|3694.5|3701.5|3700|3694|3692.5|25589
1644501000000|2022-02-10 13:50:00|3695|3695|3701|3699.5|3702|3700.5|3694.5|3693|23698
1644501300000|2022-02-10 13:55:00|3700.5|3699|3700.5|3699.5|3702.5|3701.5|3697|3696|40286
1644501600000|2022-02-10 14:00:00|3700|3699|3698|3697|3702.5|3701.5|3695|3694.5|28511
1644501900000|2022-02-10 14:05:00|3698.5|3697.5|3693.5|3692|3701|3700|3693|3691.5|24800
1644502200000|2022-02-10 14:10:00|3693|3691.5|3684|3683|3693.5|3692.5|3684|3683|29408
1644502500000|2022-02-10 14:15:00|3683|3682.5|3678.5|3677|3684|3682.5|3671|3670|30279
1644502800000|2022-02-10 14:20:00|3679|3678|3674.5|3673.5|3679.5|3678.5|3667|3666.5|14952
1644503100000|2022-02-10 14:25:00|3673.5|3673|3655.5|3654.5|3674.5|3673.5|3652.5|3651.5|27330
1644503400000|2022-02-10 14:30:00|3656|3655.5|3676|3674.5|3677.5|3675.5|3646.5|3644|60615
1644503700000|2022-02-10 14:35:00|3676.5|3675|3675.5|3674.5|3679.5|3678|3669|3667|26766
1644504000000|2022-02-10 14:40:00|3676|3675|3679|3678|3679.5|3678.5|3668|3666.5|26209
1644504300000|2022-02-10 14:45:00|3678.5|3678.5|3677.5|3676.5|3682|3681.5|3675|3674|18855
1644504600000|2022-02-10 14:50:00|3677|3677|3677.5|3676.5|3691.5|3690|3677|3676|33656
1644504900000|2022-02-10 14:55:00|3677|3676|3678.5|3676.5|3684|3683|3667.5|3666|21243
1644505200000|2022-02-10 15:00:00|3679|3677|3686|3685|3687.5|3686.5|3678|3677|20547
1644505500000|2022-02-10 15:05:00|3686.5|3685.5|3691|3690|3691|3690|3680.5|3680|26934
1644505800000|2022-02-10 15:10:00|3691.5|3690.5|3683.5|3682|3692|3691.5|3682|3680.5|26018
1644506100000|2022-02-10 15:15:00|3684|3682.5|3684|3683.5|3687|3686|3681|3680.5|28033
1644506400000|2022-02-10 15:20:00|3683.5|3683|3682.5|3681.5|3688|3687|3680|3679.5|28057
1644506700000|2022-02-10 15:25:00|3683|3682|3685|3684.5|3687.5|3687|3683|3682|15613
1644507000000|2022-02-10 15:30:00|3685.5|3685|3697|3696|3698|3697|3683|3682|27293
1644507300000|2022-02-10 15:35:00|3697.5|3696.5|3704|3703|3704.5|3703.5|3694|3693.5|63616
1644507600000|2022-02-10 15:40:00|3703.5|3702.5|3698.5|3697.5|3703.5|3702.5|3696|3695.5|36712
1644507900000|2022-02-10 15:45:00|3698|3697|3698.5|3698|3704|3703|3697.5|3696|66339
1644508200000|2022-02-10 15:50:00|3698|3697|3690.5|3689.5|3700.5|3700|3688.5|3687.5|47145
1644508500000|2022-02-10 15:55:00|3690|3689|3697|3696.5|3698|3697.5|3688.5|3688|24991
1644508800000|2022-02-10 16:00:00|3696.5|3696|3696|3695.5|3698|3697|3691|3689.5|28201
1644509100000|2022-02-10 16:05:00|3695.5|3694.5|3694|3693.5|3701|3699.5|3692|3690.5|36395
1644509400000|2022-02-10 16:10:00|3694.5|3693|3681.5|3680.5|3694.5|3693|3681|3680|26465
1644509700000|2022-02-10 16:15:00|3682|3681|3684|3683.5|3685|3684|3677.5|3677|26192
1644510000000|2022-02-10 16:20:00|3684.5|3683|3684|3683.5|3686.5|3685.5|3679.5|3679|59381
1644510300000|2022-02-10 16:25:00|3683.5|3683|3684.5|3683|3690|3689|3682|3681|57560
1644566400000|2022-02-11 08:00:00|3644|3640|3625|3623|3659|3656|3615|3613|104533
1644566700000|2022-02-11 08:05:00|3624|3622.5|3633|3631|3633.5|3632|3613|3612|31027
1644567000000|2022-02-11 08:10:00|3633.5|3633|3654|3652|3658|3655|3630|3628.5|76064
1644567300000|2022-02-11 08:15:00|3655|3652.5|3646|3644.5|3660|3659|3638.5|3636|44274
1644567600000|2022-02-11 08:20:00|3645|3643.5|3632.5|3631.5|3650|3649|3632|3631|44281
1644567900000|2022-02-11 08:25:00|3631.5|3631|3619|3618|3637|3635.5|3617.5|3616.5|22548
1644568200000|2022-02-11 08:30:00|3619.5|3619|3610.5|3609.5|3629|3627.5|3610.5|3609.5|51821
1644568500000|2022-02-11 08:35:00|3610|3609|3592.5|3591.5|3613.5|3611.5|3591.5|3590.5|65780
1644568800000|2022-02-11 08:40:00|3593|3591|3596.5|3595|3598.5|3598|3586.5|3585.5|50050
1644569100000|2022-02-11 08:45:00|3595.5|3595.5|3600|3599|3601.5|3600.5|3593.5|3593|25903
1644569400000|2022-02-11 08:50:00|3599.5|3598.5|3586.5|3586|3600|3599.5|3586|3585.5|29283
1644569700000|2022-02-11 08:55:00|3588|3585.5|3577|3576|3591|3589.5|3576.5|3576|57473
1644570000000|2022-02-11 09:00:00|3576.5|3575.5|3582|3581|3592|3591|3576.5|3575|36426
1644570300000|2022-02-11 09:05:00|3581.5|3580.5|3577.5|3576.5|3582.5|3581.5|3576.5|3575|28078
1644570600000|2022-02-11 09:10:00|3578|3577|3573.5|3573|3579|3578|3573|3572|53690
1644570900000|2022-02-11 09:15:00|3573|3572.5|3570|3569|3575.5|3574|3559|3558|49142
1644571200000|2022-02-11 09:20:00|3570.5|3569.5|3563|3562|3572|3571|3554.5|3554|47515
1644571500000|2022-02-11 09:25:00|3563.5|3562.5|3559|3558.5|3568.5|3567.5|3554.5|3554|30207
1644571800000|2022-02-11 09:30:00|3559.5|3559|3557|3556.5|3563.5|3562.5|3555.5|3555|29421
1644572100000|2022-02-11 09:35:00|3556.5|3556|3560.5|3560|3564|3563.5|3549|3548.5|43871
1644572400000|2022-02-11 09:40:00|3560|3559.5|3557|3556|3561|3560|3554|3553.5|31209
1644572700000|2022-02-11 09:45:00|3556.5|3555.5|3557.5|3557|3565.5|3564.5|3556|3555.5|41204
1644573000000|2022-02-11 09:50:00|3557|3556.5|3556|3555.5|3557|3556.5|3544.5|3543|67164
1644573300000|2022-02-11 09:55:00|3556.5|3556|3561|3560|3563|3561.5|3546|3545.5|52714
1644573600000|2022-02-11 10:00:00|3560.5|3559.5|3559|3558|3562|3561|3556|3555|19307
1644573900000|2022-02-11 10:05:00|3558.5|3557.5|3571|3570|3572.5|3571|3557.5|3556|27162
1644574200000|2022-02-11 10:10:00|3570.5|3569.5|3581.5|3581|3586.5|3585|3570|3569|38986
1644574500000|2022-02-11 10:15:00|3582|3581.5|3579|3577.5|3584.5|3583.5|3577|3575.5|36696
1644574800000|2022-02-11 10:20:00|3578|3577|3583.5|3582.5|3586.5|3585|3576.5|3576|29462
1644575100000|2022-02-11 10:25:00|3583|3582|3580.5|3579|3584.5|3583|3576|3575|21544
1644575400000|2022-02-11 10:30:00|3580|3579.5|3585.5|3584|3587.5|3586.5|3577|3576|9090
1644575700000|2022-02-11 10:35:00|3584.5|3583.5|3583|3582|3585.5|3584|3577|3575.5|12958
1644576000000|2022-02-11 10:40:00|3583.5|3582.5|3586|3585.5|3592|3590.5|3580.5|3579|28179
1644576300000|2022-02-11 10:45:00|3586.5|3586|3593|3592|3593|3592|3586.5|3586|14705
1644576600000|2022-02-11 10:50:00|3593.5|3592.5|3590.5|3590|3596|3595.5|3589|3587.5|18737
1644576900000|2022-02-11 10:55:00|3591|3590.5|3589|3588|3594|3592.5|3588|3587|12063
1644577200000|2022-02-11 11:00:00|3589.5|3588.5|3588|3587.5|3598|3597|3587.5|3587|26643
1644577500000|2022-02-11 11:05:00|3588.5|3588|3587|3586|3592.5|3591.5|3585.5|3585|9595
1644577800000|2022-02-11 11:10:00|3587.5|3586.5|3597|3596|3599|3597.5|3585.5|3584|20523
1644578100000|2022-02-11 11:15:00|3596.5|3595.5|3588.5|3588|3599|3598|3585.5|3584.5|10439
1644578400000|2022-02-11 11:20:00|3589.5|3588.5|3589|3587.5|3589.5|3589|3586.5|3585.5|9159
1644578700000|2022-02-11 11:25:00|3589.5|3588|3588.5|3587|3590.5|3590|3582.5|3581|12344
1644579000000|2022-02-11 11:30:00|3588|3587.5|3574|3573|3588.5|3587.5|3573.5|3572.5|11725
1644579300000|2022-02-11 11:35:00|3573.5|3572.5|3566|3565|3574.5|3573.5|3566|3565|88618
1644579600000|2022-02-11 11:40:00|3566.5|3565.5|3561|3560|3570|3568.5|3560.5|3560|21175
1644579900000|2022-02-11 11:45:00|3560.5|3559.5|3557|3556|3564.5|3563.5|3557|3556|40447
1644580200000|2022-02-11 11:50:00|3557.5|3556.5|3553.5|3552.5|3559.5|3558.5|3552.5|3551|15974
1644580500000|2022-02-11 11:55:00|3553|3552|3552.5|3551.5|3558|3556.5|3552.5|3551.5|13935
1644580800000|2022-02-11 12:00:00|3552|3552|3546.5|3546|3555|3554|3545.5|3545|29522
1644581100000|2022-02-11 12:05:00|3546|3545.5|3550|3548.5|3550.5|3549.5|3542|3541|33250
1644581400000|2022-02-11 12:10:00|3550.5|3549.5|3556.5|3556|3559.5|3557.5|3549.5|3548.5|15711
1644581700000|2022-02-11 12:15:00|3557|3555.5|3553.5|3552|3557|3556|3553|3551.5|12409
1644582000000|2022-02-11 12:20:00|3553|3552.5|3550|3549|3554.5|3553.5|3548|3547|20729
1644582300000|2022-02-11 12:25:00|3550.5|3549.5|3548.5|3548|3555.5|3554.5|3548|3547|12566
1644582600000|2022-02-11 12:30:00|3549|3548.5|3554.5|3554|3555.5|3554.5|3549|3548.5|15935
1644582900000|2022-02-11 12:35:00|3554|3553.5|3550.5|3550|3558.5|3557|3550|3548.5|16886
1644583200000|2022-02-11 12:40:00|3551|3550.5|3559.5|3558.5|3560|3559.5|3550.5|3550|24033
1644583500000|2022-02-11 12:45:00|3559|3558|3561|3560.5|3565.5|3564.5|3559|3558|57268
1644583800000|2022-02-11 12:50:00|3561.5|3560|3561.5|3561|3562.5|3561.5|3559.5|3559|16944
1644584100000|2022-02-11 12:55:00|3561|3560.5|3559.5|3559|3562.5|3561.5|3558|3557|17636
1644584400000|2022-02-11 13:00:00|3560|3559.5|3560|3559.5|3563.5|3562.5|3558.5|3557.5|15363
1644584700000|2022-02-11 13:05:00|3559.5|3559|3570.5|3569.5|3571|3570.5|3559|3558.5|31066
1644585000000|2022-02-11 13:10:00|3570|3569|3564.5|3564|3570|3569.5|3558.5|3557|38697
1644585300000|2022-02-11 13:15:00|3565|3564.5|3574|3573.5|3581.5|3580|3565|3564|28233
1644585600000|2022-02-11 13:20:00|3573.5|3573|3565|3564.5|3574|3573|3563.5|3562.5|18936
1644585900000|2022-02-11 13:25:00|3564.5|3564|3564|3563.5|3567|3565.5|3561|3560|12467
1644586200000|2022-02-11 13:30:00|3564.5|3563|3568|3567|3570|3569|3562.5|3561.5|15377
1644586500000|2022-02-11 13:35:00|3567.5|3567.5|3579.5|3578|3579.5|3579|3566.5|3565.5|25189
1644586800000|2022-02-11 13:40:00|3579|3579|3570.5|3569.5|3581.5|3580.5|3566.5|3565.5|38338
1644587100000|2022-02-11 13:45:00|3571|3570|3570|3569|3574.5|3573.5|3568|3567.5|22999
1644587400000|2022-02-11 13:50:00|3569.5|3568.5|3569.5|3569|3572.5|3571|3567|3566.5|10371
1644587700000|2022-02-11 13:55:00|3569|3568.5|3560.5|3560|3570|3569|3560.5|3560|19543
1644588000000|2022-02-11 14:00:00|3561|3560.5|3559.5|3558.5|3564|3563.5|3557.5|3557|40280
1644588300000|2022-02-11 14:05:00|3558.5|3558|3559|3558|3561|3560|3556.5|3556|27200
1644588600000|2022-02-11 14:10:00|3558.5|3558.5|3558|3557|3560|3559|3554|3553|23343
1644588900000|2022-02-11 14:15:00|3558.5|3557.5|3545.5|3544|3559|3558|3545.5|3544|64315
1644589200000|2022-02-11 14:20:00|3545|3543.5|3538|3537|3545|3543.5|3535|3534|44777
1644589500000|2022-02-11 14:25:00|3538.5|3537.5|3544|3542.5|3546.5|3545|3536.5|3536|27082
1644589800000|2022-02-11 14:30:00|3543.5|3542|3543|3542.5|3548|3547.5|3539|3538|33511
1644590100000|2022-02-11 14:35:00|3542.5|3542|3547|3546.5|3551.5|3550.5|3542|3541.5|26579
1644590400000|2022-02-11 14:40:00|3547.5|3547|3553|3552.5|3554.5|3553|3546.5|3545.5|20641
1644590700000|2022-02-11 14:45:00|3552.5|3552|3562|3561|3569|3568|3552.5|3552|36441
1644591000000|2022-02-11 14:50:00|3562.5|3561.5|3561|3560|3567|3566.5|3557.5|3556.5|16078
1644591300000|2022-02-11 14:55:00|3560.5|3560.5|3560|3559.5|3563|3561.5|3551.5|3550.5|31644
1644591600000|2022-02-11 15:00:00|3560.5|3560|3560|3559|3568.5|3567|3558|3557.5|38572
1644591900000|2022-02-11 15:05:00|3559.5|3558.5|3558.5|3557.5|3566.5|3565.5|3557.5|3556.5|23896
1644592200000|2022-02-11 15:10:00|3558|3558|3558|3556.5|3559|3558|3550|3549|30422
1644592500000|2022-02-11 15:15:00|3557.5|3556|3564|3563.5|3564|3563.5|3553.5|3552.5|20192
1644592800000|2022-02-11 15:20:00|3564.5|3564|3570|3569.5|3574.5|3573|3563|3562|25310
1644593100000|2022-02-11 15:25:00|3569.5|3569|3575|3574|3579|3577.5|3569.5|3569|16458
1644593400000|2022-02-11 15:30:00|3575.5|3574.5|3570|3569|3577|3576.5|3569|3568|21587
1644593700000|2022-02-11 15:35:00|3570.5|3568.5|3560.5|3560|3571|3570|3560|3559|33184
1644594000000|2022-02-11 15:40:00|3561|3560.5|3567|3566|3570.5|3569|3559.5|3558.5|21659
1644594300000|2022-02-11 15:45:00|3567.5|3566.5|3571|3570|3577|3576|3564.5|3563.5|32912
1644594600000|2022-02-11 15:50:00|3571.5|3570.5|3576|3575|3577|3576.5|3568.5|3568|30073
1644594900000|2022-02-11 15:55:00|3575.5|3575.5|3570|3569.5|3577|3576.5|3568|3567|19382
1644595200000|2022-02-11 16:00:00|3570.5|3569|3581|3580|3582|3581.5|3569.5|3568.5|21884
1644595500000|2022-02-11 16:05:00|3580.5|3580.5|3577.5|3576.5|3582|3581.5|3577|3576|35247
1644595800000|2022-02-11 16:10:00|3578|3577|3585|3584.5|3585|3584.5|3576|3575|38516
1644596100000|2022-02-11 16:15:00|3584.5|3584|3595|3594.5|3596|3595.5|3582.5|3581.5|58838
1644596400000|2022-02-11 16:20:00|3595.5|3595|3594.5|3593.5|3597|3596|3593|3592|44958
1644596700000|2022-02-11 16:25:00|3594|3594|3589|3588|3595.5|3595|3587.5|3586|59196
1644825600000|2022-02-14 08:00:00|3466|3464.5|3407.5|3405|3469.5|3467.5|3406.5|3404.5|191887
1644825900000|2022-02-14 08:05:00|3408|3406|3418|3415|3432.5|3429|3402|3400|109731
1644826200000|2022-02-14 08:10:00|3417.5|3415.5|3389|3387.5|3423.5|3421|3389|3387|140035
1644826500000|2022-02-14 08:15:00|3389.5|3387|3381|3379.5|3402|3399.5|3378.5|3378|176096
1644826800000|2022-02-14 08:20:00|3380.5|3380|3357.5|3356.5|3385|3383.5|3353.5|3352|116075
1644827100000|2022-02-14 08:25:00|3358|3357.5|3357|3355.5|3371|3369.5|3353.5|3351|76090
1644827400000|2022-02-14 08:30:00|3356.5|3356|3349|3348.5|3359|3358|3343|3342|151011
1644827700000|2022-02-14 08:35:00|3348.5|3348|3352|3351|3364.5|3363.5|3347.5|3345.5|141630
1644828000000|2022-02-14 08:40:00|3352.5|3350.5|3362|3361.5|3369|3367.5|3352|3350.5|68127
1644828300000|2022-02-14 08:45:00|3362.5|3362|3359.5|3358.5|3368|3367|3357|3356.5|105551
1644828600000|2022-02-14 08:50:00|3359|3358|3353.5|3352.5|3371|3370|3353|3352|121898
1644828900000|2022-02-14 08:55:00|3354|3353|3356.5|3355|3364|3363|3351.5|3350.5|78303
1644829200000|2022-02-14 09:00:00|3355.5|3354.5|3371|3369.5|3378|3377|3352|3351|60656
1644829500000|2022-02-14 09:05:00|3370.5|3369|3371.5|3370.5|3379|3378|3363|3362.5|59442
1644829800000|2022-02-14 09:10:00|3370.5|3370|3369.5|3368|3372.5|3371.5|3362|3361|65936
1644830100000|2022-02-14 09:15:00|3370|3368.5|3386|3384.5|3392.5|3391.5|3365|3363.5|54586
1644830400000|2022-02-14 09:20:00|3385.5|3384|3395|3394|3395|3394|3381|3380|52440
1644830700000|2022-02-14 09:25:00|3395.5|3393.5|3391.5|3390|3400.5|3400|3389|3388|99377
1644831000000|2022-02-14 09:30:00|3392.5|3390.5|3391|3389.5|3397.5|3396.5|3386.5|3386|38145
1644831300000|2022-02-14 09:35:00|3389.5|3389|3381.5|3380|3390.5|3389.5|3375|3374|39515
1644831600000|2022-02-14 09:40:00|3381|3380.5|3364|3363.5|3382|3381|3364|3363.5|28450
1644831900000|2022-02-14 09:45:00|3364.5|3364|3361.5|3360.5|3374|3372.5|3360|3359|45417
1644832200000|2022-02-14 09:50:00|3362|3361|3367.5|3367|3368.5|3367.5|3359|3358|25343
1644832500000|2022-02-14 09:55:00|3368|3367.5|3359.5|3358.5|3372|3371|3358|3357|42444
1644832800000|2022-02-14 10:00:00|3359|3358|3357.5|3356.5|3359|3358|3351.5|3351|31742
1644833100000|2022-02-14 10:05:00|3357|3356|3360|3359|3361|3360|3352.5|3352|47334
1644833400000|2022-02-14 10:10:00|3359.5|3358.5|3362|3361|3362|3361|3354|3353|44397
1644833700000|2022-02-14 10:15:00|3361.5|3360.5|3363.5|3363|3368|3367|3360.5|3360|33151
1644834000000|2022-02-14 10:20:00|3363|3362.5|3378.5|3377.5|3380|3379|3361|3360|61976
1644834300000|2022-02-14 10:25:00|3378|3378|3372|3371.5|3378.5|3378|3368.5|3368|33719
1644834600000|2022-02-14 10:30:00|3372.5|3372|3365|3364|3372.5|3372|3362|3361|32944
1644834900000|2022-02-14 10:35:00|3365.5|3364.5|3367.5|3367|3373.5|3372.5|3364.5|3363.5|29000
1644835200000|2022-02-14 10:40:00|3368|3367.5|3370|3369|3374|3373|3367|3366|56724
1644835500000|2022-02-14 10:45:00|3369.5|3369.5|3378|3377.5|3383|3382|3369.5|3369|30356
1644835800000|2022-02-14 10:50:00|3378.5|3377|3368|3367|3383.5|3383|3366|3365.5|27422
1644836100000|2022-02-14 10:55:00|3368.5|3367.5|3359.5|3358.5|3368.5|3368|3359|3358|23347
1644836400000|2022-02-14 11:00:00|3359|3359|3363.5|3363|3364.5|3363.5|3357|3356|36983
1644836700000|2022-02-14 11:05:00|3363|3362.5|3361|3360.5|3363.5|3363|3359.5|3358.5|17984
1644837000000|2022-02-14 11:10:00|3361.5|3361|3356|3355.5|3361.5|3361|3355.5|3354.5|45866
1644837300000|2022-02-14 11:15:00|3356.5|3355|3358|3357.5|3359.5|3358.5|3352.5|3351.5|30353
1644837600000|2022-02-14 11:20:00|3358.5|3358|3354.5|3353.5|3359.5|3358.5|3352.5|3352|29368
1644837900000|2022-02-14 11:25:00|3354|3354|3359.5|3358.5|3360|3359|3352|3350|49196
1644838200000|2022-02-14 11:30:00|3360|3359|3347.5|3346.5|3360.5|3359.5|3346.5|3346|81294
1644838500000|2022-02-14 11:35:00|3348|3347|3353.5|3353|3355|3354|3346|3345|36500
1644838800000|2022-02-14 11:40:00|3354|3352.5|3358.5|3358|3360|3359|3352|3350.5|14594
1644839100000|2022-02-14 11:45:00|3358|3357.5|3360.5|3360|3361|3360.5|3353|3352|11308
1644839400000|2022-02-14 11:50:00|3360|3359.5|3358.5|3357.5|3360|3359.5|3354.5|3353.5|41658
1644839700000|2022-02-14 11:55:00|3359|3358|3357|3356.5|3362.5|3362|3354.5|3353.5|37813
1644840000000|2022-02-14 12:00:00|3357.5|3357|3355|3354.5|3361.5|3360.5|3353.5|3353|31796
1644840300000|2022-02-14 12:05:00|3354.5|3354|3351.5|3350.5|3355.5|3354.5|3349|3348|41318
1644840600000|2022-02-14 12:10:00|3351|3350|3350.5|3349.5|3353.5|3352.5|3346.5|3346|38984
1644840900000|2022-02-14 12:15:00|3350|3350|3349.5|3349|3351.5|3351|3349|3348.5|23707
1644841200000|2022-02-14 12:20:00|3349|3348.5|3351|3350.5|3353|3352|3346.5|3346|45577
1644841500000|2022-02-14 12:25:00|3351.5|3351|3360|3359.5|3360|3359.5|3349.5|3348.5|25934
1644841800000|2022-02-14 12:30:00|3360.5|3359|3368|3367.5|3373|3372|3359.5|3359|28212
1644842100000|2022-02-14 12:35:00|3368.5|3367|3396|3395|3402|3401.5|3365.5|3365|72929
1644842400000|2022-02-14 12:40:00|3395.5|3395.5|3421.5|3421|3422|3421.5|3395.5|3395|86397
1644842700000|2022-02-14 12:45:00|3422|3421.5|3414|3413|3432|3430.5|3414|3413|102602
1644843000000|2022-02-14 12:50:00|3413.5|3412.5|3424|3423|3425.5|3424.5|3406.5|3406|113395
1644843300000|2022-02-14 12:55:00|3425|3424.5|3429|3428|3431|3430|3420.5|3419.5|58347
1644843600000|2022-02-14 13:00:00|3429.5|3428.5|3430.5|3429|3445.5|3444.5|3427.5|3426|67174
1644843900000|2022-02-14 13:05:00|3430|3428.5|3432|3431|3434|3432.5|3424|3422.5|40427
1644844200000|2022-02-14 13:10:00|3431.5|3430.5|3418|3417|3432.5|3431.5|3417.5|3416.5|52906
1644844500000|2022-02-14 13:15:00|3418.5|3417.5|3411|3410|3420.5|3419|3406|3405|37142
1644844800000|2022-02-14 13:20:00|3410.5|3409.5|3414.5|3413.5|3419|3418|3409|3408|22062
1644845100000|2022-02-14 13:25:00|3414|3414|3415|3414|3419.5|3419|3411.5|3410.5|27444
1644845400000|2022-02-14 13:30:00|3414.5|3413.5|3406.5|3405.5|3416|3415|3405.5|3405|25513
1644845700000|2022-02-14 13:35:00|3407|3406|3408.5|3407.5|3410|3409|3404.5|3403.5|22323
1644846000000|2022-02-14 13:40:00|3409|3408|3398.5|3398|3409.5|3408.5|3398.5|3398|34983
1644846300000|2022-02-14 13:45:00|3399|3398.5|3396.5|3395.5|3405|3404|3395.5|3395|34971
1644846600000|2022-02-14 13:50:00|3396|3396|3400|3399|3401.5|3400.5|3395.5|3395|28743
1644846900000|2022-02-14 13:55:00|3400.5|3399.5|3393|3392.5|3405|3404.5|3392.5|3391.5|51607
1644847200000|2022-02-14 14:00:00|3393.5|3393|3390.5|3390|3396.5|3396|3390.5|3390|20978
1644847500000|2022-02-14 14:05:00|3390|3389.5|3391|3390.5|3393|3392|3387.5|3386.5|27350
1644847800000|2022-02-14 14:10:00|3391.5|3391|3402|3401|3403|3402.5|3391.5|3390.5|24861
1644848100000|2022-02-14 14:15:00|3401.5|3400.5|3390.5|3390|3402|3400.5|3390.5|3389.5|44269
1644848400000|2022-02-14 14:20:00|3391|3389.5|3390.5|3390|3391.5|3391|3383.5|3382.5|47979
1644848700000|2022-02-14 14:25:00|3390|3389.5|3384.5|3383.5|3391.5|3391|3384|3383|35256
1644849000000|2022-02-14 14:30:00|3385|3384|3383.5|3382.5|3396|3395|3374.5|3373.5|49984
1644849300000|2022-02-14 14:35:00|3383|3383|3370|3369|3384.5|3383.5|3369.5|3369|42274
1644849600000|2022-02-14 14:40:00|3369.5|3369.5|3372|3371.5|3383|3382.5|3368|3367.5|59869
1644849900000|2022-02-14 14:45:00|3372.5|3371|3370.5|3370|3374|3373|3361.5|3360.5|45846
1644850200000|2022-02-14 14:50:00|3370|3369.5|3379|3378.5|3382.5|3381.5|3366.5|3365.5|49516
1644850500000|2022-02-14 14:55:00|3379.5|3379|3366|3365|3381.5|3380.5|3362.5|3362|46778
1644850800000|2022-02-14 15:00:00|3365.5|3364.5|3359|3358.5|3365.5|3364.5|3355.5|3355|51597
1644851100000|2022-02-14 15:05:00|3359.5|3358|3368|3367.5|3369|3368.5|3355.5|3355|33527
1644851400000|2022-02-14 15:10:00|3367.5|3367|3370.5|3369.5|3377.5|3377|3366|3365|67261
1644851700000|2022-02-14 15:15:00|3371|3370|3363.5|3362.5|3372.5|3372|3355.5|3355|46580
1644852000000|2022-02-14 15:20:00|3363|3362|3361.5|3360.5|3365|3364|3353.5|3353|40429
1644852300000|2022-02-14 15:25:00|3361|3360|3355.5|3355|3366|3365|3352|3351|43919
1644852600000|2022-02-14 15:30:00|3356|3355.5|3354.5|3353.5|3361|3359.5|3350|3349|39685
1644852900000|2022-02-14 15:35:00|3354|3353|3360|3359.5|3361|3360.5|3353.5|3352.5|40517
1644853200000|2022-02-14 15:40:00|3360.5|3360|3355|3354|3362.5|3362|3353.5|3353|62318
1644853500000|2022-02-14 15:45:00|3354.5|3353.5|3350.5|3350|3354.5|3353.5|3346.5|3345.5|97105
1644853800000|2022-02-14 15:50:00|3351|3350.5|3356.5|3356|3357.5|3356.5|3347|3346|100623
1644854100000|2022-02-14 15:55:00|3356|3355.5|3348.5|3347.5|3359.5|3359|3346.5|3346|59764
1644854400000|2022-02-14 16:00:00|3349|3348|3355|3354.5|3356.5|3355.5|3347|3346.5|87036
1644854700000|2022-02-14 16:05:00|3355.5|3354|3350.5|3349.5|3356.5|3355.5|3349|3348.5|78096
1644855000000|2022-02-14 16:10:00|3350|3350|3348.5|3348|3353|3352|3346.5|3346|60348
1644855300000|2022-02-14 16:15:00|3349|3348.5|3363.5|3363|3364|3363.5|3349|3348|107970
1644855600000|2022-02-14 16:20:00|3364|3362.5|3365|3364.5|3368|3367|3363|3362|87655
1644855900000|2022-02-14 16:25:00|3365.5|3364|3362|3361|3366|3365|3361|3360|109644
1644912000000|2022-02-15 08:00:00|3365|3363|3373.5|3371.5|3375|3373|3356.5|3355|150706
1644912300000|2022-02-15 08:05:00|3372.5|3372|3413|3411|3416|3414|3358.5|3356.5|122152
1644912600000|2022-02-15 08:10:00|3413.5|3411.5|3413|3411.5|3432.5|3431|3403|3401.5|110682
1644912900000|2022-02-15 08:15:00|3413.5|3411|3436|3434.5|3440|3437.5|3409.5|3408|51887
1644913200000|2022-02-15 08:20:00|3437|3435|3446|3445|3450|3448.5|3430|3428|81159
1644913500000|2022-02-15 08:25:00|3445.5|3444.5|3455.5|3454|3459|3457.5|3432|3430.5|91852
1644913800000|2022-02-15 08:30:00|3456|3455|3473.5|3472.5|3480|3479|3452.5|3451|127704
1644914100000|2022-02-15 08:35:00|3474|3473.5|3460|3459|3475|3474.5|3457|3456|97938
1644914400000|2022-02-15 08:40:00|3459|3458.5|3451|3449.5|3463|3461.5|3448|3446.5|45710
1644914700000|2022-02-15 08:45:00|3450.5|3450|3443|3442|3451|3450|3438.5|3438|55826
1644915000000|2022-02-15 08:50:00|3442.5|3441|3422.5|3421.5|3446.5|3445.5|3422|3421|92809
1644915300000|2022-02-15 08:55:00|3422|3421|3438.5|3437|3443|3442.5|3421.5|3420|58958
1644915600000|2022-02-15 09:00:00|3437.5|3436.5|3427|3426|3447|3445.5|3426.5|3425.5|34053
1644915900000|2022-02-15 09:05:00|3427.5|3426.5|3453.5|3452.5|3454.5|3453.5|3426|3425.5|53040
1644916200000|2022-02-15 09:10:00|3453|3452|3456|3455|3459|3458|3447.5|3446.5|50893
1644916500000|2022-02-15 09:15:00|3456.5|3454.5|3466|3465|3466.5|3466|3453.5|3452|46460
1644916800000|2022-02-15 09:20:00|3465.5|3464.5|3474|3473|3474.5|3473.5|3462.5|3461|37554
1644917100000|2022-02-15 09:25:00|3474.5|3473.5|3468.5|3467.5|3481|3480.5|3467|3466.5|28955
1644917400000|2022-02-15 09:30:00|3469.5|3468|3468|3467|3470|3469|3461|3459.5|11871
1644917700000|2022-02-15 09:35:00|3467.5|3467.5|3466|3465|3473|3471.5|3462|3460.5|21827
1644918000000|2022-02-15 09:40:00|3466.5|3465.5|3466.5|3465|3469.5|3468.5|3463.5|3462.5|24002
1644918300000|2022-02-15 09:45:00|3466|3464.5|3467.5|3467|3472.5|3471|3462|3460.5|32514
1644918600000|2022-02-15 09:50:00|3468|3466.5|3453.5|3452.5|3468.5|3468|3453.5|3452.5|20198
1644918900000|2022-02-15 09:55:00|3454|3453|3469.5|3468.5|3470|3469|3453|3452|37165
1644919200000|2022-02-15 10:00:00|3470|3469.5|3465.5|3464.5|3475.5|3475|3463|3461.5|29785
1644919500000|2022-02-15 10:05:00|3465|3464|3458.5|3458|3469.5|3468.5|3458|3457.5|16344
1644919800000|2022-02-15 10:10:00|3459|3458.5|3460|3459|3462|3460.5|3455.5|3454.5|21970
1644920100000|2022-02-15 10:15:00|3460.5|3459.5|3466|3465.5|3469|3467.5|3459.5|3459|36425
1644920400000|2022-02-15 10:20:00|3466.5|3465|3444|3443.5|3470|3468.5|3439|3437.5|73127
1644920700000|2022-02-15 10:25:00|3444.5|3444|3452.5|3451.5|3459|3458.5|3443.5|3442|74645
1644921000000|2022-02-15 10:30:00|3453|3451|3461.5|3460.5|3463.5|3463|3450|3449|21125
1644921300000|2022-02-15 10:35:00|3461|3460|3468|3467|3469|3468|3461|3460|21117
1644921600000|2022-02-15 10:40:00|3468.5|3467.5|3471.5|3470.5|3472|3471.5|3468|3466.5|14037
1644921900000|2022-02-15 10:45:00|3471|3469.5|3470|3469.5|3472|3471|3467|3466.5|16512
1644922200000|2022-02-15 10:50:00|3470.5|3469|3470|3469.5|3472|3471.5|3468|3467|14246
1644922500000|2022-02-15 10:55:00|3470.5|3470|3472.5|3472|3473|3472.5|3468|3467.5|10484
1644922800000|2022-02-15 11:00:00|3472|3471.5|3475|3474.5|3475.5|3475|3470|3469.5|11643
1644923100000|2022-02-15 11:05:00|3474.5|3474|3475.5|3475|3482|3481|3473.5|3472.5|45836
1644923400000|2022-02-15 11:10:00|3475|3474.5|3485|3484|3486|3485|3474|3473.5|45404
1644923700000|2022-02-15 11:15:00|3484.5|3484.5|3483.5|3483|3485|3484.5|3479.5|3479|13299
1644924000000|2022-02-15 11:20:00|3484|3483.5|3485|3484|3488|3487.5|3483.5|3482.5|16316
1644924300000|2022-02-15 11:25:00|3484.5|3483.5|3478|3477|3484.5|3484|3476.5|3476|22545
1644924600000|2022-02-15 11:30:00|3478.5|3477.5|3474|3473|3479|3478.5|3472|3471|10254
1644924900000|2022-02-15 11:35:00|3474.5|3473.5|3475|3474.5|3478|3476.5|3473|3472|24543
1644925200000|2022-02-15 11:40:00|3474.5|3474|3470.5|3470|3477|3476|3470|3469.5|31186
1644925500000|2022-02-15 11:45:00|3471|3470.5|3468.5|3468|3471.5|3470.5|3468.5|3467.5|30886
1644925800000|2022-02-15 11:50:00|3469|3468.5|3469.5|3468.5|3471|3470.5|3467.5|3467|12374
1644926100000|2022-02-15 11:55:00|3470|3469|3466|3465.5|3473|3472|3466|3465|15372
1644926400000|2022-02-15 12:00:00|3466.5|3466|3457|3456.5|3471|3470|3456|3454.5|42099
1644926700000|2022-02-15 12:05:00|3456.5|3456|3462|3461|3463.5|3463|3454.5|3454|20345
1644927000000|2022-02-15 12:10:00|3462.5|3461.5|3464.5|3463.5|3467.5|3467|3461|3460|25050
1644927300000|2022-02-15 12:15:00|3465|3464|3461|3460.5|3466.5|3465|3460|3459|18133
1644927600000|2022-02-15 12:20:00|3460.5|3460|3463|3462|3465.5|3464.5|3460.5|3460|14121
1644927900000|2022-02-15 12:25:00|3462.5|3462.5|3465|3464|3466.5|3465.5|3461.5|3460.5|8608
1644928200000|2022-02-15 12:30:00|3464.5|3463.5|3464|3463.5|3465|3464.5|3461|3460.5|7713
1644928500000|2022-02-15 12:35:00|3464.5|3464|3457.5|3456.5|3465.5|3465|3456.5|3456|22256
1644928800000|2022-02-15 12:40:00|3457|3457|3459.5|3459|3462|3461|3448|3447|49938
1644929100000|2022-02-15 12:45:00|3460|3459.5|3460|3459.5|3463.5|3462|3459|3458|11157
1644929400000|2022-02-15 12:50:00|3460.5|3460|3464.5|3463.5|3464.5|3463.5|3458|3457|11265
1644929700000|2022-02-15 12:55:00|3465|3464|3467.5|3466.5|3468|3467.5|3463.5|3462.5|16704
1644930000000|2022-02-15 13:00:00|3467|3467|3463.5|3463|3468|3467.5|3463.5|3462.5|17783
1644930300000|2022-02-15 13:05:00|3464|3462.5|3461|3460|3466.5|3465.5|3460.5|3460|7196
1644930600000|2022-02-15 13:10:00|3461.5|3460.5|3465.5|3464.5|3465.5|3464.5|3459|3458|8968
1644930900000|2022-02-15 13:15:00|3465|3464|3461.5|3460.5|3465.5|3464|3459.5|3459|9957
1644931200000|2022-02-15 13:20:00|3461|3460|3458.5|3458|3462.5|3461.5|3454|3453.5|15237
1644931500000|2022-02-15 13:25:00|3458|3455.5|3451|3450.5|3459|3458.5|3451|3450|25560
1644931800000|2022-02-15 13:30:00|3451.5|3450|3451|3450|3457.5|3457|3445|3444|33678
1644932100000|2022-02-15 13:35:00|3450.5|3449.5|3449.5|3449|3454|3453.5|3446.5|3445.5|14531
1644932400000|2022-02-15 13:40:00|3450|3449.5|3460|3459|3460|3459.5|3449|3448|12713
1644932700000|2022-02-15 13:45:00|3459.5|3458.5|3459.5|3459|3464|3463|3458|3457|11023
1644933000000|2022-02-15 13:50:00|3459|3458.5|3457|3456|3459.5|3459|3456|3455|10296
1644933300000|2022-02-15 13:55:00|3457.5|3456.5|3460|3459.5|3461.5|3461|3455.5|3455|19747
1644933600000|2022-02-15 14:00:00|3459.5|3459|3451.5|3450.5|3460|3459|3450|3449.5|17746
1644933900000|2022-02-15 14:05:00|3451|3451|3456|3455|3457.5|3457|3449.5|3448.5|17226
1644934200000|2022-02-15 14:10:00|3455.5|3454.5|3452|3451.5|3456|3455|3451.5|3451|12940
1644934500000|2022-02-15 14:15:00|3452.5|3452|3452|3451.5|3453|3452.5|3449|3448|12571
1644934800000|2022-02-15 14:20:00|3451.5|3451|3454|3453.5|3456.5|3455.5|3451|3450.5|20595
1644935100000|2022-02-15 14:25:00|3453.5|3453|3441.5|3440.5|3457.5|3456.5|3441.5|3440.5|51606
1644935400000|2022-02-15 14:30:00|3441|3441|3456|3455.5|3458.5|3457.5|3438.5|3437.5|43006
1644935700000|2022-02-15 14:35:00|3456.5|3456|3464.5|3463.5|3466|3465|3456.5|3456|30451
1644936000000|2022-02-15 14:40:00|3463.5|3463|3462|3461.5|3468|3467.5|3461.5|3461|26191
1644936300000|2022-02-15 14:45:00|3462.5|3462|3462.5|3461.5|3469|3468.5|3459|3458.5|25524
1644936600000|2022-02-15 14:50:00|3462|3461|3460.5|3459.5|3464|3463|3452|3451|27484
1644936900000|2022-02-15 14:55:00|3460|3460|3456|3455.5|3461.5|3460.5|3452|3451.5|23450
1644937200000|2022-02-15 15:00:00|3455.5|3455|3452.5|3451.5|3459|3458.5|3446.5|3445.5|25237
1644937500000|2022-02-15 15:05:00|3452|3452|3460|3459|3460.5|3460|3450.5|3449.5|14554
1644937800000|2022-02-15 15:10:00|3459.5|3459.5|3456.5|3455.5|3461.5|3460.5|3452.5|3451.5|23778
1644938100000|2022-02-15 15:15:00|3456|3456|3458.5|3458|3460|3459|3454|3453|18668
1644938400000|2022-02-15 15:20:00|3459|3457.5|3462.5|3462|3463|3462|3455|3454|20553
1644938700000|2022-02-15 15:25:00|3462|3461.5|3463|3462.5|3466|3465.5|3457|3456.5|58857
1644939000000|2022-02-15 15:30:00|3462.5|3462|3465|3464|3467|3466.5|3460.5|3460|33656
1644939300000|2022-02-15 15:35:00|3465.5|3464.5|3465|3464.5|3469|3468|3463|3462.5|20617
1644939600000|2022-02-15 15:40:00|3465.5|3465|3462|3461.5|3466.5|3465.5|3461.5|3461|32970
1644939900000|2022-02-15 15:45:00|3462.5|3462|3463.5|3463|3464|3463.5|3462|3461|14085
1644940200000|2022-02-15 15:50:00|3464|3463.5|3464.5|3464|3466|3465|3462|3461.5|33536
1644940500000|2022-02-15 15:55:00|3464|3463.5|3461.5|3460.5|3465|3464|3461.5|3460.5|21944
1644940800000|2022-02-15 16:00:00|3461|3461|3462|3461.5|3464|3463.5|3459.5|3458.5|28066
1644941100000|2022-02-15 16:05:00|3462.5|3462|3460.5|3460|3463.5|3463|3460|3459.5|17955
1644941400000|2022-02-15 16:10:00|3461|3459.5|3452.5|3451.5|3461|3459.5|3450|3449|48758
1644941700000|2022-02-15 16:15:00|3452|3452|3452|3451.5|3458.5|3458|3450|3449|84430
1644942000000|2022-02-15 16:20:00|3452.5|3452|3455.5|3454.5|3459|3458.5|3452.5|3452|46884
1644942300000|2022-02-15 16:25:00|3456|3455|3451.5|3450.5|3457.5|3456.5|3451|3450|47043
1644998400000|2022-02-16 08:00:00|3479.5|3476.5|3465.5|3463.5|3486.5|3484|3456|3455|93535
1644998700000|2022-02-16 08:05:00|3464.5|3464|3462|3461|3473.5|3471|3459.5|3459|22524
1644999000000|2022-02-16 08:10:00|3462.5|3460.5|3472|3470.5|3472|3471|3460|3459|27558
1644999300000|2022-02-16 08:15:00|3471.5|3471|3468.5|3467.5|3476|3474.5|3465|3464|81812
1644999600000|2022-02-16 08:20:00|3469|3468|3464|3462.5|3472|3471|3458|3457.5|28709
1644999900000|2022-02-16 08:25:00|3464.5|3463|3460.5|3459|3465|3464|3457|3456|11499
1645000200000|2022-02-16 08:30:00|3460|3459.5|3462.5|3461|3465|3464|3458.5|3457.5|32329
1645000500000|2022-02-16 08:35:00|3463|3461.5|3473.5|3472.5|3475|3474|3463|3461|10580
1645000800000|2022-02-16 08:40:00|3473|3473|3463.5|3462|3475|3473.5|3462.5|3462|58662
1645001100000|2022-02-16 08:45:00|3463|3463|3464.5|3464|3465|3464|3458.5|3457|17710
1645001400000|2022-02-16 08:50:00|3465|3464.5|3461.5|3460.5|3467.5|3466.5|3459|3458|9200
1645001700000|2022-02-16 08:55:00|3462|3461|3459.5|3458.5|3466|3465|3459.5|3458.5|16255
1645002000000|2022-02-16 09:00:00|3460|3459|3459|3458|3463.5|3462.5|3455.5|3455|16626
1645002300000|2022-02-16 09:05:00|3458.5|3457.5|3441|3440|3458.5|3457.5|3437.5|3436.5|27151
1645002600000|2022-02-16 09:10:00|3440.5|3439.5|3445.5|3444|3447|3446|3433.5|3433|50139
1645002900000|2022-02-16 09:15:00|3445|3444.5|3450|3449.5|3451|3450|3443|3442|20483
1645003200000|2022-02-16 09:20:00|3449.5|3449|3452.5|3451|3456|3454.5|3448|3447|17608
1645003500000|2022-02-16 09:25:00|3452|3450.5|3452|3451|3454|3453|3449|3448|13083
1645003800000|2022-02-16 09:30:00|3452.5|3451.5|3450|3449|3457.5|3456.5|3449.5|3448.5|11378
1645004100000|2022-02-16 09:35:00|3449.5|3449.5|3447.5|3447|3454.5|3453|3446.5|3446|14306
1645004400000|2022-02-16 09:40:00|3447|3446.5|3446.5|3445.5|3450.5|3449.5|3444.5|3443.5|13585
1645004700000|2022-02-16 09:45:00|3447|3446|3446|3445|3448|3447.5|3441.5|3440.5|16053
1645005000000|2022-02-16 09:50:00|3446.5|3445.5|3441.5|3440.5|3450|3449.5|3439|3438.5|26707
1645005300000|2022-02-16 09:55:00|3441|3440|3432|3431.5|3441.5|3440.5|3430.5|3430|34439
1645005600000|2022-02-16 10:00:00|3431.5|3431|3426|3425.5|3431.5|3431|3423|3422|36554
1645005900000|2022-02-16 10:05:00|3426.5|3426|3428.5|3428|3430.5|3429.5|3423|3422.5|18700
1645006200000|2022-02-16 10:10:00|3429|3428.5|3437|3436|3437.5|3437|3427|3426.5|17449
1645006500000|2022-02-16 10:15:00|3436.5|3435.5|3428.5|3427.5|3437.5|3437|3427.5|3427|13306
1645006800000|2022-02-16 10:20:00|3428|3427|3421.5|3420.5|3429.5|3428.5|3421|3420|20008
1645007100000|2022-02-16 10:25:00|3421|3420|3425.5|3424.5|3427|3426|3420|3419|11402
1645007400000|2022-02-16 10:30:00|3426|3425|3425.5|3425|3428.5|3427.5|3422.5|3422|13736
1645007700000|2022-02-16 10:35:00|3426|3425.5|3425|3424.5|3429|3428|3424.5|3424|12401
1645008000000|2022-02-16 10:40:00|3425.5|3425|3431.5|3431|3432|3431.5|3425|3424.5|8255
1645008300000|2022-02-16 10:45:00|3431|3430.5|3427.5|3427|3431.5|3430.5|3426|3425.5|6229
1645008600000|2022-02-16 10:50:00|3428|3427.5|3426.5|3425.5|3428.5|3428|3425.5|3425|9785
1645008900000|2022-02-16 10:55:00|3426|3425|3423.5|3423|3426.5|3425|3422.5|3422|16458
1645009200000|2022-02-16 11:00:00|3423|3422.5|3422.5|3421.5|3425|3424|3421|3420.5|13256
1645009500000|2022-02-16 11:05:00|3422|3422|3416.5|3416|3424.5|3424|3415.5|3415|24872
1645009800000|2022-02-16 11:10:00|3416|3415.5|3413|3412.5|3416.5|3416|3411|3410.5|15393
1645010100000|2022-02-16 11:15:00|3413.5|3413|3408.5|3408|3415|3414.5|3408.5|3408|22229
1645010400000|2022-02-16 11:20:00|3408|3407.5|3407.5|3406.5|3410.5|3409.5|3406.5|3406|22770
1645010700000|2022-02-16 11:25:00|3408|3407|3410|3409.5|3410.5|3410|3407.5|3406.5|12647
1645011000000|2022-02-16 11:30:00|3409.5|3409|3412|3411.5|3412.5|3412|3405.5|3405|36610
1645011300000|2022-02-16 11:35:00|3412.5|3412|3418|3417.5|3421|3420|3412|3412|12918
1645011600000|2022-02-16 11:40:00|3417.5|3417|3416.5|3416|3418|3417.5|3415|3414.5|13591
1645011900000|2022-02-16 11:45:00|3416|3415.5|3416|3415|3417.5|3416.5|3414.5|3413.5|5972
1645012200000|2022-02-16 11:50:00|3416.5|3415.5|3413|3412|3416.5|3416|3412.5|3412|8136
1645012500000|2022-02-16 11:55:00|3413.5|3412.5|3411.5|3410.5|3416.5|3416|3411|3410.5|8256
1645012800000|2022-02-16 12:00:00|3411|3411|3412|3411|3412.5|3412|3408.5|3408|19368
1645013100000|2022-02-16 12:05:00|3411.5|3411.5|3409.5|3408.5|3412.5|3412|3408.5|3408|13184
1645013400000|2022-02-16 12:10:00|3409|3408|3405|3404.5|3409|3408|3402.5|3402|20497
1645013700000|2022-02-16 12:15:00|3404.5|3404|3407|3406.5|3408|3407.5|3404.5|3403.5|6566
1645014000000|2022-02-16 12:20:00|3406.5|3406|3398.5|3397.5|3408.5|3407.5|3397|3396.5|29083
1645014300000|2022-02-16 12:25:00|3399|3398|3396.5|3395.5|3405|3404|3394|3393.5|18880
1645014600000|2022-02-16 12:30:00|3396|3395|3399.5|3398.5|3403|3402|3395|3394|21745
1645014900000|2022-02-16 12:35:00|3399|3398|3392.5|3391.5|3399.5|3398.5|3392|3391|27085
1645015200000|2022-02-16 12:40:00|3392|3391|3386.5|3385.5|3393|3392.5|3385.5|3385|19593
1645015500000|2022-02-16 12:45:00|3386|3385|3383.5|3383|3386.5|3386|3382.5|3382|13445
1645015800000|2022-02-16 12:50:00|3383|3382.5|3382|3381|3383.5|3383|3380|3379.5|16012
1645016100000|2022-02-16 12:55:00|3381.5|3381.5|3371.5|3370.5|3382|3381.5|3371.5|3370.5|37555
1645016400000|2022-02-16 13:00:00|3372|3371|3370.5|3370|3374.5|3374|3369|3368.5|25599
1645016700000|2022-02-16 13:05:00|3371|3369.5|3366.5|3366|3371|3369.5|3364|3363.5|22257
1645017000000|2022-02-16 13:10:00|3366|3365.5|3373|3372|3373|3372|3365.5|3365|14015
1645017300000|2022-02-16 13:15:00|3373.5|3372.5|3392.5|3391.5|3392.5|3391.5|3373|3372.5|39465
1645017600000|2022-02-16 13:20:00|3392|3391|3380|3379|3393|3392.5|3379.5|3379|30917
1645017900000|2022-02-16 13:25:00|3379.5|3378.5|3381|3380|3381|3380.5|3375.5|3375|14607
1645018200000|2022-02-16 13:30:00|3380.5|3379.5|3387|3386|3401.5|3401|3380.5|3379.5|31366
1645018500000|2022-02-16 13:35:00|3386.5|3386.5|3386.5|3386|3393|3392.5|3386|3385|16818
1645018800000|2022-02-16 13:40:00|3386|3385.5|3378|3377|3387|3386|3377.5|3376.5|22658
1645019100000|2022-02-16 13:45:00|3377.5|3377.5|3370.5|3369.5|3381.5|3381|3370|3369.5|30210
1645019400000|2022-02-16 13:50:00|3370|3369|3374.5|3373.5|3379|3377.5|3366|3365|31769
1645019700000|2022-02-16 13:55:00|3374|3373|3374.5|3373.5|3375.5|3375|3371|3370.5|24460
1645020000000|2022-02-16 14:00:00|3374|3373|3371.5|3370.5|3376.5|3376|3371|3370.5|34186
1645020300000|2022-02-16 14:05:00|3371|3370|3369|3368.5|3371.5|3370.5|3364|3363|38542
1645020600000|2022-02-16 14:10:00|3369.5|3368|3370.5|3369.5|3372|3371|3366|3365.5|29347
1645020900000|2022-02-16 14:15:00|3370|3369|3369|3368.5|3374.5|3373.5|3366.5|3365.5|37603
1645021200000|2022-02-16 14:20:00|3369.5|3369|3370|3369.5|3373|3372|3367.5|3366.5|27044
1645021500000|2022-02-16 14:25:00|3370.5|3370|3379|3378|3379|3378.5|3367.5|3367|27362
1645021800000|2022-02-16 14:30:00|3378.5|3378.5|3389|3388|3392.5|3391.5|3378.5|3378|64017
1645022100000|2022-02-16 14:35:00|3388.5|3387.5|3386|3385|3388.5|3388|3378.5|3377.5|37840
1645022400000|2022-02-16 14:40:00|3386.5|3385.5|3385|3384.5|3390.5|3390|3384.5|3383.5|30214
1645022700000|2022-02-16 14:45:00|3385.5|3385|3384|3383|3398|3397|3383|3382.5|37236
1645023000000|2022-02-16 14:50:00|3384.5|3383.5|3382|3380.5|3385.5|3384.5|3376|3375|25045
1645023300000|2022-02-16 14:55:00|3381.5|3381|3380.5|3379.5|3386|3385|3377|3376|16552
1645023600000|2022-02-16 15:00:00|3380|3379|3377|3376.5|3382.5|3381.5|3372.5|3371.5|21739
1645023900000|2022-02-16 15:05:00|3377.5|3377|3376.5|3376|3382|3381.5|3375.5|3375|15388
1645024200000|2022-02-16 15:10:00|3376|3375.5|3380.5|3380|3385|3384.5|3375.5|3375|17861
1645024500000|2022-02-16 15:15:00|3381|3380.5|3377.5|3377|3381|3380.5|3374|3373|15210
1645024800000|2022-02-16 15:20:00|3377|3376.5|3380|3379|3381.5|3380.5|3377|3376.5|22723
1645025100000|2022-02-16 15:25:00|3380.5|3379.5|3388|3387.5|3392.5|3392|3380.5|3379|24819
1645025400000|2022-02-16 15:30:00|3387.5|3387|3388.5|3388|3389.5|3388.5|3385|3384|23612
1645025700000|2022-02-16 15:35:00|3389|3388.5|3391.5|3391|3394|3393.5|3389|3388|30592
1645026000000|2022-02-16 15:40:00|3391|3390.5|3390.5|3390|3392|3391|3389|3388.5|19260
1645026300000|2022-02-16 15:45:00|3390|3389.5|3387.5|3387|3390.5|3389.5|3386|3385.5|25434
1645026600000|2022-02-16 15:50:00|3387|3386.5|3383.5|3383|3390|3389|3382|3381.5|21925
1645026900000|2022-02-16 15:55:00|3383|3382.5|3384.5|3383.5|3385|3384|3379.5|3378.5|13832
1645027200000|2022-02-16 16:00:00|3385|3384|3386|3385.5|3387|3386|3381.5|3381|21209
1645027500000|2022-02-16 16:05:00|3385.5|3385|3391|3390.5|3391.5|3391|3382|3381.5|28572
1645027800000|2022-02-16 16:10:00|3391.5|3391|3398|3397.5|3398|3397.5|3390.5|3390|38627
1645028100000|2022-02-16 16:15:00|3397.5|3397|3395.5|3395|3399|3398.5|3393.5|3393|20303
1645028400000|2022-02-16 16:20:00|3395|3394.5|3395|3394.5|3396.5|3396|3394|3393.5|31962
1645028700000|2022-02-16 16:25:00|3395.5|3395|3390.5|3389.5|3396|3395.5|3390.5|3389|50415
1645084800000|2022-02-17 08:00:00|3380|3367.5|3372.5|3371|3380|3374|3355|3354|54994
1645085100000|2022-02-17 08:05:00|3372|3370.5|3352|3351|3375|3373|3350|3348|38704
1645085400000|2022-02-17 08:10:00|3351|3350.5|3356|3354|3368.5|3367|3351|3350|32416
1645085700000|2022-02-17 08:15:00|3355.5|3354.5|3350.5|3350|3355.5|3354.5|3348.5|3348|33351
1645086000000|2022-02-17 08:20:00|3350|3349.5|3336|3335.5|3354|3352|3336|3335.5|44397
1645086300000|2022-02-17 08:25:00|3336.5|3336|3320|3319|3337|3336|3314.5|3314|105165
1645086600000|2022-02-17 08:30:00|3320.5|3319.5|3319.5|3318|3336|3334|3319.5|3318|51731
1645086900000|2022-02-17 08:35:00|3320|3317.5|3326.5|3325|3333.5|3331.5|3316|3315.5|25581
1645087200000|2022-02-17 08:40:00|3327|3326|3331|3330|3334.5|3332.5|3326.5|3325|16081
1645087500000|2022-02-17 08:45:00|3330.5|3331|3330|3328.5|3334|3333|3325|3324|49666
1645087800000|2022-02-17 08:50:00|3329.5|3328|3326.5|3325.5|3337.5|3336.5|3322.5|3321|23334
1645088100000|2022-02-17 08:55:00|3326|3326|3333|3332|3334.5|3333.5|3324.5|3323|16893
1645088400000|2022-02-17 09:00:00|3332.5|3332.5|3336|3335|3345|3344|3332.5|3331.5|41260
1645088700000|2022-02-17 09:05:00|3337|3335.5|3337.5|3336.5|3342.5|3341.5|3336|3335|13934
1645089000000|2022-02-17 09:10:00|3337|3336|3333|3332|3341.5|3340.5|3332.5|3331|14822
1645089300000|2022-02-17 09:15:00|3333.5|3332.5|3333.5|3332.5|3336|3334.5|3328.5|3327.5|17684
1645089600000|2022-02-17 09:20:00|3334|3333|3331.5|3331|3340.5|3340|3331.5|3331|19882
1645089900000|2022-02-17 09:25:00|3331|3330.5|3336|3335.5|3337|3336|3330|3329|19218
1645090200000|2022-02-17 09:30:00|3336.5|3336|3341|3340.5|3345.5|3344.5|3334|3333.5|42429
1645090500000|2022-02-17 09:35:00|3341.5|3341.5|3338|3337.5|3346.5|3346|3337.5|3336.5|16234
1645090800000|2022-02-17 09:40:00|3337.5|3337|3336|3335|3341.5|3340.5|3334.5|3333.5|12944
1645091100000|2022-02-17 09:45:00|3336.5|3335.5|3331|3330.5|3337.5|3336.5|3328|3327.5|11939
1645091400000|2022-02-17 09:50:00|3331.5|3331|3328.5|3328|3333.5|3332.5|3328.5|3328|5971
1645091700000|2022-02-17 09:55:00|3328|3327.5|3329|3328.5|3331|3330.5|3327|3326|13956
1645092000000|2022-02-17 10:00:00|3329.5|3328|3321.5|3321|3331|3330|3321|3320|49925
1645092300000|2022-02-17 10:05:00|3321|3320.5|3316|3315|3322|3321.5|3312|3311|37545
1645092600000|2022-02-17 10:10:00|3315.5|3315.5|3331.5|3330.5|3332|3331.5|3315.5|3315|19630
1645092900000|2022-02-17 10:15:00|3332|3331|3336|3335.5|3336|3335.5|3327.5|3326.5|10095
1645093200000|2022-02-17 10:20:00|3335.5|3335|3331.5|3331|3339.5|3338.5|3331.5|3331|26049
1645093500000|2022-02-17 10:25:00|3332|3330.5|3333.5|3333|3333.5|3333|3328|3327|15411
1645093800000|2022-02-17 10:30:00|3334|3333.5|3338|3337|3339|3338|3333.5|3332.5|11556
1645094100000|2022-02-17 10:35:00|3337.5|3337.5|3339.5|3339|3340|3339.5|3335|3334.5|7556
1645094400000|2022-02-17 10:40:00|3340|3339.5|3340.5|3340|3341.5|3341|3338.5|3337.5|9735
1645094700000|2022-02-17 10:45:00|3340|3339.5|3340|3339.5|3341|3340.5|3336|3335|15375
1645095000000|2022-02-17 10:50:00|3340.5|3340|3350.5|3350|3352|3351.5|3340|3339|48054
1645095300000|2022-02-17 10:55:00|3350|3349.5|3348.5|3348|3350.5|3350|3345|3344.5|20252
1645095600000|2022-02-17 11:00:00|3349|3348.5|3350.5|3350|3352|3351.5|3344|3343.5|75317
1645095900000|2022-02-17 11:05:00|3350|3349.5|3343.5|3342.5|3350|3349.5|3342.5|3341.5|15751
1645096200000|2022-02-17 11:10:00|3344|3343|3348|3347|3348|3347|3342.5|3341.5|27258
1645096500000|2022-02-17 11:15:00|3348.5|3347.5|3350|3349.5|3351.5|3351|3344|3343|35885
1645096800000|2022-02-17 11:20:00|3350.5|3350|3349|3348.5|3354.5|3354|3348.5|3348|20206
1645097100000|2022-02-17 11:25:00|3349.5|3349|3343.5|3343|3349.5|3349|3343.5|3342.5|19584
1645097400000|2022-02-17 11:30:00|3344|3343.5|3339.5|3339|3344.5|3343.5|3337|3336|32467
1645097700000|2022-02-17 11:35:00|3339|3338.5|3334|3333|3341|3340.5|3332.5|3331.5|14763
1645098000000|2022-02-17 11:40:00|3334.5|3333.5|3333.5|3333|3335|3334|3333|3332.5|7889
1645098300000|2022-02-17 11:45:00|3333|3332.5|3335|3334|3338|3337.5|3333|3332.5|12211
1645098600000|2022-02-17 11:50:00|3334.5|3334.5|3330.5|3329.5|3336|3335.5|3330|3329|8927
1645098900000|2022-02-17 11:55:00|3331|3329|3331.5|3331|3333|3332|3325.5|3325|33393
1645099200000|2022-02-17 12:00:00|3332|3331.5|3333.5|3333|3338.5|3337.5|3330|3329.5|15709
1645099500000|2022-02-17 12:05:00|3333|3332.5|3331.5|3330.5|3335.5|3335|3331|3330|5782
1645099800000|2022-02-17 12:10:00|3332|3331|3331|3330|3332.5|3332|3329|3328.5|7514
1645100100000|2022-02-17 12:15:00|3330.5|3329.5|3329.5|3329|3330.5|3330|3327.5|3326.5|6508
1645100400000|2022-02-17 12:20:00|3329|3328.5|3330.5|3330|3333|3332|3328.5|3327.5|21339
1645100700000|2022-02-17 12:25:00|3330|3329.5|3335.5|3335|3335.5|3335|3330|3329|4365
1645101000000|2022-02-17 12:30:00|3336|3334.5|3344|3343|3344|3343|3335.5|3334.5|8302
1645101300000|2022-02-17 12:35:00|3344.5|3343.5|3339|3338.5|3345|3344|3338.5|3338|9822
1645101600000|2022-02-17 12:40:00|3339.5|3339|3344|3343.5|3345|3344|3339.5|3339|6928
1645101900000|2022-02-17 12:45:00|3344.5|3344|3341.5|3340.5|3344.5|3344|3339.5|3339|9357
1645102200000|2022-02-17 12:50:00|3342|3341|3345.5|3345|3346|3345|3341.5|3340.5|6356
1645102500000|2022-02-17 12:55:00|3345|3344.5|3350|3349|3350|3349.5|3344.5|3344|10233
1645102800000|2022-02-17 13:00:00|3349.5|3348.5|3349.5|3349|3357.5|3356.5|3349|3348|53460
1645103100000|2022-02-17 13:05:00|3349|3348.5|3339|3338.5|3349.5|3348.5|3333|3332.5|60568
1645103400000|2022-02-17 13:10:00|3339.5|3338|3326.5|3326|3340|3339|3326.5|3326|16314
1645103700000|2022-02-17 13:15:00|3326|3325.5|3321|3320.5|3326.5|3326|3319.5|3318.5|35997
1645104000000|2022-02-17 13:20:00|3321.5|3321|3323|3322.5|3323.5|3323|3317|3316|9873
1645104300000|2022-02-17 13:25:00|3323.5|3323|3315|3314|3324.5|3323.5|3312|3310.5|33169
1645104600000|2022-02-17 13:30:00|3315.5|3314.5|3316.5|3315.5|3319.5|3319|3313|3312.5|16575
1645104900000|2022-02-17 13:35:00|3316|3315|3321.5|3320.5|3323|3322|3314|3313.5|18306
1645105200000|2022-02-17 13:40:00|3321|3321|3310.5|3310|3326.5|3325.5|3309.5|3309|93525
1645105500000|2022-02-17 13:45:00|3311|3310.5|3303|3302|3317|3316.5|3298.5|3297.5|113465
1645105800000|2022-02-17 13:50:00|3302|3301.5|3302.5|3301.5|3309.5|3308|3296|3295|39114
1645106100000|2022-02-17 13:55:00|3302|3302|3298.5|3298|3306|3305.5|3298|3296.5|38354
1645106400000|2022-02-17 14:00:00|3298|3297.5|3304.5|3303.5|3313|3312.5|3298|3297.5|29937
1645106700000|2022-02-17 14:05:00|3305|3304|3307|3306|3309|3308|3304.5|3303.5|23278
1645107000000|2022-02-17 14:10:00|3307.5|3306.5|3309|3307.5|3328|3327|3306.5|3306|67840
1645107300000|2022-02-17 14:15:00|3309.5|3308|3306.5|3305.5|3314|3313|3306.5|3305.5|14761
1645107600000|2022-02-17 14:20:00|3307|3306|3307|3306.5|3312.5|3311.5|3303|3302|16936
1645107900000|2022-02-17 14:25:00|3307.5|3307|3311|3310.5|3315|3314|3307.5|3306.5|18670
1645108200000|2022-02-17 14:30:00|3311.5|3311|3311|3310.5|3322.5|3321.5|3309|3308.5|40705
1645108500000|2022-02-17 14:35:00|3311.5|3311|3316.5|3315.5|3316.5|3315.5|3305.5|3305|20531
1645108800000|2022-02-17 14:40:00|3317|3316|3309|3308|3320|3319|3302|3301|17397
1645109100000|2022-02-17 14:45:00|3309.5|3308.5|3305|3304.5|3314|3313|3299.5|3298.5|57779
1645109400000|2022-02-17 14:50:00|3305.5|3305|3297.5|3297|3305.5|3305|3295|3294.5|35586
1645109700000|2022-02-17 14:55:00|3297|3296.5|3285|3284.5|3297.5|3297|3282.5|3281.5|48084
1645110000000|2022-02-17 15:00:00|3285.5|3284|3282|3281|3288.5|3287.5|3280.5|3280|51204
1645110300000|2022-02-17 15:05:00|3282.5|3281.5|3286|3285.5|3292|3291.5|3282.5|3281.5|62356
1645110600000|2022-02-17 15:10:00|3284|3283.5|3294.5|3293.5|3295|3294.5|3279.5|3279|49974
1645110900000|2022-02-17 15:15:00|3294|3293|3293|3292|3296|3294.5|3290|3289|48234
1645111200000|2022-02-17 15:20:00|3292.5|3291.5|3284|3283.5|3292.5|3291.5|3283|3282.5|33192
1645111500000|2022-02-17 15:25:00|3283.5|3283|3286|3285.5|3287.5|3287|3278|3277|34777
1645111800000|2022-02-17 15:30:00|3285.5|3285|3287.5|3287|3295|3294|3285.5|3284.5|30191
1645112100000|2022-02-17 15:35:00|3288|3287.5|3286.5|3286|3290.5|3289.5|3284|3283.5|33551
1645112400000|2022-02-17 15:40:00|3286|3285.5|3286.5|3286|3287|3286.5|3283|3282.5|28203
1645112700000|2022-02-17 15:45:00|3286|3285.5|3283|3282|3286.5|3286|3280.5|3280|24751
1645113000000|2022-02-17 15:50:00|3283.5|3282.5|3285|3284|3289|3288|3282.5|3282|26081
1645113300000|2022-02-17 15:55:00|3284.5|3283.5|3288.5|3288|3291|3290.5|3284|3283.5|40834
1645113600000|2022-02-17 16:00:00|3288|3287.5|3289.5|3289|3294.5|3293.5|3288|3287|20524
1645113900000|2022-02-17 16:05:00|3290|3289.5|3294.5|3293.5|3296|3295.5|3290|3289.5|28249
1645114200000|2022-02-17 16:10:00|3295|3294|3296.5|3295.5|3298|3297|3293|3292.5|49528
1645114500000|2022-02-17 16:15:00|3296|3295|3295|3294.5|3297.5|3296.5|3290.5|3290|45664
1645114800000|2022-02-17 16:20:00|3295.5|3294|3293|3292|3297.5|3297|3292.5|3292|74850
1645115100000|2022-02-17 16:25:00|3292.5|3292.5|3295|3293.5|3295.5|3294.5|3291.5|3290.5|54200
1645171200000|2022-02-18 08:00:00|3286.5|3285|3294.5|3292|3300|3298.5|3283.5|3280.5|93391
1645171500000|2022-02-18 08:05:00|3295|3291.5|3297|3295|3307|3304.5|3293.5|3291.5|35301
1645171800000|2022-02-18 08:10:00|3296.5|3296|3305.5|3304.5|3310.5|3308.5|3296.5|3294.5|25323
1645172100000|2022-02-18 08:15:00|3304.5|3303.5|3306.5|3305.5|3316|3314|3302.5|3301.5|37801
1645172400000|2022-02-18 08:20:00|3307|3304.5|3298.5|3297|3308.5|3307|3298.5|3296.5|24096
1645172700000|2022-02-18 08:25:00|3297.5|3296.5|3297.5|3296.5|3299|3298|3288.5|3287.5|30943
1645173000000|2022-02-18 08:30:00|3297|3296|3288|3287|3302|3301|3287|3286|53156
1645173300000|2022-02-18 08:35:00|3287.5|3286|3284|3283.5|3291|3290|3279.5|3278|65530
1645173600000|2022-02-18 08:40:00|3284.5|3284|3295|3294|3296.5|3295.5|3284|3283|38294
1645173900000|2022-02-18 08:45:00|3294.5|3294.5|3289.5|3288.5|3298.5|3297.5|3288.5|3287.5|45253
1645174200000|2022-02-18 08:50:00|3289|3289|3283.5|3282.5|3291|3289.5|3282.5|3281.5|19984
1645174500000|2022-02-18 08:55:00|3284|3283|3283|3282|3284.5|3284|3277|3276|28460
1645174800000|2022-02-18 09:00:00|3282.5|3281.5|3289.5|3288.5|3294.5|3293.5|3280|3279.5|36953
1645175100000|2022-02-18 09:05:00|3289|3289|3279.5|3278.5|3290.5|3290|3279|3278.5|29098
1645175400000|2022-02-18 09:10:00|3279|3278|3265.5|3264.5|3279.5|3278|3262.5|3262|58842
1645175700000|2022-02-18 09:15:00|3266|3265|3264.5|3263.5|3272.5|3271.5|3258.5|3257.5|47246
1645176000000|2022-02-18 09:20:00|3264|3264|3260.5|3259|3269|3268.5|3260.5|3259|26338
1645176300000|2022-02-18 09:25:00|3260|3259.5|3260|3259.5|3262|3261|3255.5|3255|42415
1645176600000|2022-02-18 09:30:00|3260.5|3260|3260|3259|3264|3263|3256|3255|23550
1645176900000|2022-02-18 09:35:00|3260.5|3260|3266.5|3265.5|3267.5|3267|3260.5|3259.5|12684
1645177200000|2022-02-18 09:40:00|3267|3265|3267|3266|3269.5|3269|3264.5|3263.5|20549
1645177500000|2022-02-18 09:45:00|3266.5|3265.5|3274.5|3274|3275|3274|3264.5|3263|15088
1645177800000|2022-02-18 09:50:00|3275|3274.5|3278|3277|3279|3278|3271.5|3271|11777
1645178100000|2022-02-18 09:55:00|3278.5|3277.5|3281.5|3281|3283|3282|3278|3277.5|23520
1645178400000|2022-02-18 10:00:00|3282|3281.5|3282.5|3281.5|3286|3285|3280.5|3280|15706
1645178700000|2022-02-18 10:05:00|3283|3282|3276|3275|3284|3283.5|3275.5|3275|13256
1645179000000|2022-02-18 10:10:00|3275.5|3275.5|3279|3278.5|3279|3278.5|3275|3274.5|7114
1645179300000|2022-02-18 10:15:00|3279.5|3279|3281.5|3281|3284.5|3284|3278.5|3277.5|13240
1645179600000|2022-02-18 10:20:00|3281|3280.5|3274.5|3274|3281.5|3281|3273.5|3272.5|10704
1645179900000|2022-02-18 10:25:00|3275|3274.5|3275|3274.5|3278|3277.5|3274.5|3274|29810
1645180200000|2022-02-18 10:30:00|3275.5|3274|3269|3268.5|3275.5|3274.5|3266.5|3266|11535
1645180500000|2022-02-18 10:35:00|3268.5|3268|3273|3272.5|3274|3273|3267|3266|14607
1645180800000|2022-02-18 10:40:00|3272.5|3272|3273.5|3273|3274|3273.5|3270|3269.5|16217
1645181100000|2022-02-18 10:45:00|3274|3273.5|3268.5|3267.5|3274.5|3274|3268|3267.5|26958
1645181400000|2022-02-18 10:50:00|3268|3268|3263.5|3262.5|3269|3268.5|3259|3258.5|123808
1645181700000|2022-02-18 10:55:00|3263|3262|3260.5|3260|3264.5|3264|3258.5|3258|53370
1645182000000|2022-02-18 11:00:00|3260|3259.5|3249.5|3248.5|3260.5|3259.5|3248|3247|101712
1645182300000|2022-02-18 11:05:00|3249|3248|3261|3260|3261|3260|3248.5|3247.5|36192
1645182600000|2022-02-18 11:10:00|3260.5|3259.5|3262|3261|3266.5|3266|3258.5|3258|23444
1645182900000|2022-02-18 11:15:00|3262.5|3261.5|3271|3270|3273.5|3272.5|3262.5|3261.5|10913
1645183200000|2022-02-18 11:20:00|3271.5|3270.5|3269.5|3269|3272|3271.5|3269|3268.5|11558
1645183500000|2022-02-18 11:25:00|3270|3268.5|3273.5|3273|3274|3273|3269.5|3268.5|12144
1645183800000|2022-02-18 11:30:00|3274|3273.5|3278|3277.5|3280|3279.5|3273.5|3273|19299
1645184100000|2022-02-18 11:35:00|3278.5|3278|3277.5|3276.5|3280|3279|3276|3275.5|22510
1645184400000|2022-02-18 11:40:00|3277|3277|3274|3273.5|3278|3277.5|3273.5|3273|16901
1645184700000|2022-02-18 11:45:00|3274.5|3274|3274|3273.5|3277.5|3277|3274|3273|14438
1645185000000|2022-02-18 11:50:00|3273.5|3273|3277|3276.5|3279|3278|3273|3272|10124
1645185300000|2022-02-18 11:55:00|3277.5|3277|3281.5|3280.5|3283|3282|3277|3276.5|17886
1645185600000|2022-02-18 12:00:00|3281|3280|3280|3279.5|3281.5|3280.5|3278|3277|10965
1645185900000|2022-02-18 12:05:00|3280.5|3280|3283.5|3283|3284|3283.5|3278.5|3278|7729
1645186200000|2022-02-18 12:10:00|3283|3282.5|3281|3280.5|3284|3283.5|3279.5|3278.5|21462
1645186500000|2022-02-18 12:15:00|3280.5|3280|3281.5|3280.5|3282|3281.5|3279|3278.5|6720
1645186800000|2022-02-18 12:20:00|3282|3281|3286|3285.5|3286.5|3286|3281.5|3281|14934
1645187100000|2022-02-18 12:25:00|3286.5|3286|3298|3297|3298|3297.5|3286.5|3286|19072
1645187400000|2022-02-18 12:30:00|3297.5|3296.5|3298|3297|3301|3300|3296|3295|11553
1645187700000|2022-02-18 12:35:00|3297.5|3296.5|3296|3295.5|3298|3297.5|3293.5|3293|8416
1645188000000|2022-02-18 12:40:00|3296.5|3296|3297|3296|3299|3298.5|3296|3295|5481
1645188300000|2022-02-18 12:45:00|3297.5|3296.5|3299|3298|3299.5|3299|3292.5|3291.5|30131
1645188600000|2022-02-18 12:50:00|3298.5|3298.5|3297.5|3297|3303|3301.5|3297.5|3297|11827
1645188900000|2022-02-18 12:55:00|3297|3296.5|3293.5|3293|3298.5|3298|3293.5|3292.5|14776
1645189200000|2022-02-18 13:00:00|3293|3292.5|3296|3295|3296.5|3295.5|3293|3292.5|13017
1645189500000|2022-02-18 13:05:00|3295.5|3295.5|3280.5|3279.5|3298.5|3297.5|3280.5|3279.5|23161
1645189800000|2022-02-18 13:10:00|3281|3280|3270|3269.5|3282|3281.5|3270|3269|46478
1645190100000|2022-02-18 13:15:00|3269.5|3269|3272|3271|3273.5|3273|3268.5|3267.5|36712
1645190400000|2022-02-18 13:20:00|3271.5|3270.5|3262|3261|3271.5|3270.5|3260.5|3260|21638
1645190700000|2022-02-18 13:25:00|3261.5|3261.5|3246|3245|3262.5|3262|3225|3224.5|235510
1645191000000|2022-02-18 13:30:00|3245.5|3244.5|3241.5|3240.5|3252.5|3251|3235.5|3234|54484
1645191300000|2022-02-18 13:35:00|3241|3241|3253.5|3252.5|3255.5|3254.5|3240.5|3240|42694
1645191600000|2022-02-18 13:40:00|3252.5|3252|3252|3251.5|3259|3257.5|3251.5|3250|8225
1645191900000|2022-02-18 13:45:00|3252.5|3252|3258.5|3257.5|3260|3259|3251|3250|14684
1645192200000|2022-02-18 13:50:00|3258|3257|3267|3266|3267|3266.5|3257|3256|36630
1645192500000|2022-02-18 13:55:00|3267.5|3266.5|3253.5|3252|3271|3270.5|3248.5|3247|51884
1645192800000|2022-02-18 14:00:00|3253|3251.5|3254.5|3254|3256|3254.5|3248|3246.5|31728
1645193100000|2022-02-18 14:05:00|3255|3254.5|3248|3247|3256.5|3255.5|3247|3246|19726
1645193400000|2022-02-18 14:10:00|3248.5|3247.5|3248.5|3247.5|3251.5|3250.5|3247.5|3246.5|13610
1645193700000|2022-02-18 14:15:00|3248|3247|3253.5|3252.5|3253.5|3253|3247|3246|9814
1645194000000|2022-02-18 14:20:00|3253|3253|3247.5|3246.5|3254|3253|3244.5|3244|16599
1645194300000|2022-02-18 14:25:00|3248|3247|3236.5|3235.5|3249|3248.5|3233.5|3232|35899
1645194600000|2022-02-18 14:30:00|3236|3234.5|3232.5|3232|3244|3242.5|3232|3230.5|42984
1645194900000|2022-02-18 14:35:00|3232|3231.5|3239|3237|3245|3243.5|3226|3225|41301
1645195200000|2022-02-18 14:40:00|3238.5|3237.5|3244.5|3243.5|3250.5|3249|3230|3229.5|79444
1645195500000|2022-02-18 14:45:00|3244|3243|3257|3256|3258|3257|3239.5|3239|81402
1645195800000|2022-02-18 14:50:00|3256.5|3256.5|3257.5|3256|3262|3260.5|3253|3251.5|96272
1645196100000|2022-02-18 14:55:00|3257|3256.5|3260|3259|3263.5|3262.5|3256.5|3256|44139
1645196400000|2022-02-18 15:00:00|3261|3259.5|3251.5|3250|3261|3260|3251|3249.5|17674
1645196700000|2022-02-18 15:05:00|3251|3249.5|3257.5|3256.5|3258.5|3258|3249|3248|21133
1645197000000|2022-02-18 15:10:00|3257|3256|3259|3258|3260|3259|3250|3249.5|20644
1645197300000|2022-02-18 15:15:00|3259.5|3257.5|3260.5|3259.5|3263|3261.5|3255|3254|18872
1645197600000|2022-02-18 15:20:00|3260|3259|3256|3255.5|3263|3261.5|3252.5|3251.5|14098
1645197900000|2022-02-18 15:25:00|3256.5|3255|3257.5|3256.5|3259|3258.5|3254.5|3253.5|20104
1645198200000|2022-02-18 15:30:00|3257|3256|3247|3246.5|3257.5|3256.5|3246.5|3246|26515
1645198500000|2022-02-18 15:35:00|3246.5|3246|3246|3245|3249.5|3248.5|3244|3243|17566
1645198800000|2022-02-18 15:40:00|3245.5|3245.5|3250|3249|3250|3249|3240.5|3240|26571
1645199100000|2022-02-18 15:45:00|3249.5|3248.5|3249|3248.5|3251|3250|3244|3243|27810
1645199400000|2022-02-18 15:50:00|3249.5|3249|3254.5|3253.5|3255.5|3254.5|3249|3248.5|37223
1645199700000|2022-02-18 15:55:00|3254|3254|3250.5|3249.5|3255|3254|3248.5|3247.5|19008
1645200000000|2022-02-18 16:00:00|3250|3249|3234.5|3233.5|3250|3249|3233|3232|59047
1645200300000|2022-02-18 16:05:00|3235|3234|3237|3236|3239|3238.5|3232.5|3231.5|53264
1645200600000|2022-02-18 16:10:00|3236.5|3236.5|3237.5|3236.5|3239|3238|3234|3233.5|57039
1645200900000|2022-02-18 16:15:00|3237|3237|3243.5|3242.5|3244|3243|3235.5|3235|52774
1645201200000|2022-02-18 16:20:00|3243|3243|3238|3237.5|3244.5|3243.5|3236.5|3235.5|63836
1645201500000|2022-02-18 16:25:00|3238.5|3238|3236|3235|3242|3241|3235.5|3234.5|92702
1645430400000|2022-02-21 08:00:00|3277|3274.5|3284.5|3282.5|3293.5|3288.5|3273.5|3271.5|163110
1645430700000|2022-02-21 08:05:00|3285|3283|3305.5|3303.5|3308|3306.5|3285|3283|34131
1645431000000|2022-02-21 08:10:00|3305|3304|3312|3311|3313|3311|3303.5|3302|51636
1645431300000|2022-02-21 08:15:00|3313|3311.5|3310|3309|3321|3319.5|3308.5|3306.5|53561
1645431600000|2022-02-21 08:20:00|3310.5|3310|3310.5|3309.5|3317.5|3316|3306|3304.5|19859
1645431900000|2022-02-21 08:25:00|3311|3310|3309|3307.5|3317.5|3315.5|3307.5|3306|20794
1645432200000|2022-02-21 08:30:00|3310|3308.5|3308.5|3307.5|3318|3316|3306|3305|43403
1645432500000|2022-02-21 08:35:00|3308|3308|3287.5|3286|3309|3308.5|3276.5|3275|59019
1645432800000|2022-02-21 08:40:00|3286.5|3285|3292|3291|3292.5|3291.5|3279.5|3278.5|31358
1645433100000|2022-02-21 08:45:00|3291|3290.5|3297.5|3296.5|3297.5|3296.5|3288.5|3287.5|21405
1645433400000|2022-02-21 08:50:00|3298|3297|3283|3281.5|3299.5|3299|3280|3279.5|41484
1645433700000|2022-02-21 08:55:00|3282.5|3281|3281.5|3280.5|3285|3283.5|3276.5|3275.5|25213
1645434000000|2022-02-21 09:00:00|3282|3281|3263.5|3262.5|3282.5|3281.5|3261|3260|27449
1645434300000|2022-02-21 09:05:00|3263|3262|3257.5|3256.5|3263|3262|3257|3255|20383
1645434600000|2022-02-21 09:10:00|3258.5|3256|3261|3260|3263.5|3262.5|3251|3250|34957
1645434900000|2022-02-21 09:15:00|3260.5|3259|3256|3255|3264.5|3263.5|3253.5|3252.5|12092
1645435200000|2022-02-21 09:20:00|3255.5|3255.5|3253.5|3252.5|3257|3256|3247|3246|27149
1645435500000|2022-02-21 09:25:00|3254|3253|3268|3267|3268.5|3267|3254|3253|9383
1645435800000|2022-02-21 09:30:00|3267.5|3267.5|3264.5|3263.5|3270|3269|3264|3263|17137
1645436100000|2022-02-21 09:35:00|3264|3263|3264.5|3263|3266|3265|3260.5|3259|15557
1645436400000|2022-02-21 09:40:00|3264|3263.5|3262.5|3261.5|3264.5|3263.5|3259|3258.5|12430
1645436700000|2022-02-21 09:45:00|3262|3261|3254.5|3253.5|3262|3261|3253.5|3252.5|12597
1645437000000|2022-02-21 09:50:00|3254|3253|3244.5|3243|3254|3253|3243.5|3242.5|22242
1645437300000|2022-02-21 09:55:00|3244|3243.5|3249|3248|3251|3250|3241.5|3241|20448
1645437600000|2022-02-21 10:00:00|3248.5|3247.5|3249|3248|3252|3251|3246|3245|8034
1645437900000|2022-02-21 10:05:00|3248.5|3247.5|3249.5|3249|3253|3252.5|3247|3246|10724
1645438200000|2022-02-21 10:10:00|3249|3248.5|3245|3244.5|3249.5|3249|3242.5|3241.5|12946
1645438500000|2022-02-21 10:15:00|3245.5|3245|3241|3240.5|3247|3246.5|3240.5|3240|8753
1645438800000|2022-02-21 10:20:00|3241.5|3241|3244.5|3244|3246|3245|3240|3239|24415
1645439100000|2022-02-21 10:25:00|3244|3243.5|3239|3238.5|3244|3243.5|3239|3238|6191
1645439400000|2022-02-21 10:30:00|3238.5|3238|3237|3236|3242|3241.5|3236.5|3236|29973
1645439700000|2022-02-21 10:35:00|3236.5|3236.5|3237.5|3236.5|3239|3238|3235|3234.5|16641
1645440000000|2022-02-21 10:40:00|3238|3237|3238|3237.5|3243|3242|3236|3235.5|15859
1645440300000|2022-02-21 10:45:00|3237.5|3237|3236|3235.5|3240|3239.5|3236|3235|30341
1645440600000|2022-02-21 10:50:00|3236.5|3236|3234.5|3234|3237|3236.5|3232.5|3231.5|16557
1645440900000|2022-02-21 10:55:00|3235|3234.5|3234|3233.5|3239|3238|3231.5|3231|12601
1645441200000|2022-02-21 11:00:00|3234.5|3233|3237|3236.5|3240|3239|3232.5|3231.5|34967
1645441500000|2022-02-21 11:05:00|3237.5|3237|3239.5|3238.5|3239.5|3238.5|3233.5|3233|14237
1645441800000|2022-02-21 11:10:00|3239|3239|3245|3244.5|3246.5|3245.5|3239|3238.5|6876
1645442100000|2022-02-21 11:15:00|3245.5|3244|3237|3236.5|3246|3245.5|3235.5|3235|20274
1645442400000|2022-02-21 11:20:00|3236.5|3236|3233.5|3233|3237.5|3236.5|3231.5|3231|32330
1645442700000|2022-02-21 11:25:00|3234|3233.5|3228|3227.5|3234.5|3234|3220.5|3220|62897
1645443000000|2022-02-21 11:30:00|3228.5|3228|3228.5|3227|3230.5|3229.5|3220.5|3220|32913
1645443300000|2022-02-21 11:35:00|3229|3227.5|3221|3220.5|3231.5|3230.5|3220.5|3219.5|25432
1645443600000|2022-02-21 11:40:00|3221.5|3221|3215|3214|3222|3221|3211|3210|42841
1645443900000|2022-02-21 11:45:00|3214.5|3214.5|3212|3211.5|3218|3217|3209|3208|24287
1645444200000|2022-02-21 11:50:00|3211.5|3211|3220|3219|3220|3219.5|3211.5|3210.5|25450
1645444500000|2022-02-21 11:55:00|3219.5|3218.5|3221.5|3220.5|3223.5|3222.5|3218.5|3217.5|30877
1645444800000|2022-02-21 12:00:00|3221|3220|3216|3215|3221|3220|3214|3213|17028
1645445100000|2022-02-21 12:05:00|3216.5|3215.5|3210.5|3209.5|3216.5|3215.5|3209|3208|19281
1645445400000|2022-02-21 12:10:00|3210|3209|3210|3209|3212.5|3212|3208|3207|15766
1645445700000|2022-02-21 12:15:00|3211|3210.5|3194.5|3194|3211|3210.5|3194.5|3194|63988
1645446000000|2022-02-21 12:20:00|3195|3193.5|3200|3199|3200|3199.5|3193|3192.5|21966
1645446300000|2022-02-21 12:25:00|3200.5|3199.5|3206.5|3205.5|3208|3207.5|3200.5|3199.5|20259
1645446600000|2022-02-21 12:30:00|3206|3205|3204.5|3204|3206.5|3205.5|3200.5|3200|10448
1645446900000|2022-02-21 12:35:00|3205|3203.5|3201|3200|3207|3206.5|3200.5|3199.5|8380
1645447200000|2022-02-21 12:40:00|3201.5|3200.5|3179|3177.5|3201.5|3200.5|3164.5|3150|164619
1645447500000|2022-02-21 12:45:00|3179.5|3178|3174.5|3173.5|3190.5|3189|3174|3173|31388
1645447800000|2022-02-21 12:50:00|3174|3173|3183|3182|3185|3183|3172.5|3171|28980
1645448100000|2022-02-21 12:55:00|3182.5|3181.5|3194.5|3193.5|3198|3196.5|3182.5|3181.5|15731
1645448400000|2022-02-21 13:00:00|3195|3194|3185|3183.5|3200|3198.5|3184|3183|16208
1645448700000|2022-02-21 13:05:00|3184.5|3183|3176.5|3175.5|3185.5|3185|3172|3171.5|17176
1645449000000|2022-02-21 13:10:00|3177|3176|3174.5|3173.5|3179|3177.5|3171|3170|18282
1645449300000|2022-02-21 13:15:00|3174|3174|3150.5|3149|3178.5|3177.5|3149|3148|63031
1645449600000|2022-02-21 13:20:00|3151|3149.5|3167.5|3166|3168.5|3167|3150.5|3148.5|50847
1645449900000|2022-02-21 13:25:00|3168|3166.5|3163.5|3162|3171|3169.5|3159|3158|22205
1645450200000|2022-02-21 13:30:00|3163|3161.5|3161|3159.5|3163.5|3162.5|3156|3155|10708
1645450500000|2022-02-21 13:35:00|3160.5|3160|3159.5|3158|3169.5|3168|3158.5|3157|21549
1645450800000|2022-02-21 13:40:00|3159|3158.5|3161.5|3160.5|3168|3167|3156.5|3155.5|53848
1645451100000|2022-02-21 13:45:00|3162|3161|3163.5|3162|3166.5|3165.5|3157.5|3156.5|20672
1645451400000|2022-02-21 13:50:00|3164|3162.5|3156.5|3155.5|3164|3163.5|3156.5|3155.5|26837
1645451700000|2022-02-21 13:55:00|3156|3155|3165|3164|3166.5|3165.5|3151|3150|85053
1645452000000|2022-02-21 14:00:00|3164.5|3163.5|3165.5|3164.5|3168.5|3167|3158|3157|17355
1645452300000|2022-02-21 14:05:00|3166|3164|3161|3159.5|3167.5|3166|3157|3156.5|18544
1645452600000|2022-02-21 14:10:00|3160.5|3159|3177.5|3176.5|3178.5|3177.5|3159.5|3158.5|27670
1645452900000|2022-02-21 14:15:00|3178|3177|3179|3177.5|3182.5|3181|3174.5|3173.5|53074
1645453200000|2022-02-21 14:20:00|3179.5|3178|3179.5|3178|3181|3179.5|3174|3173|51147
1645453500000|2022-02-21 14:25:00|3179|3177.5|3166.5|3165.5|3180.5|3179.5|3166|3165|53898
1645453800000|2022-02-21 14:30:00|3166|3166.5|3181|3180.5|3183|3181.5|3166|3166.5|37240
1645454100000|2022-02-21 14:35:00|3180.5|3180|3173.5|3172.5|3181|3180|3171.5|3170.5|18502
1645454400000|2022-02-21 14:40:00|3173|3172|3166.5|3165|3175|3174.5|3165|3164|33758
1645454700000|2022-02-21 14:45:00|3167|3165.5|3158|3157|3167|3166.5|3155.5|3155|45950
1645455000000|2022-02-21 14:50:00|3158.5|3157.5|3166.5|3166|3167.5|3166.5|3155.5|3155|18968
1645455300000|2022-02-21 14:55:00|3167|3166.5|3167.5|3166.5|3168|3167|3161|3160|15654
1645455600000|2022-02-21 15:00:00|3167|3166|3176.5|3175.5|3179.5|3178|3165.5|3164.5|36473
1645455900000|2022-02-21 15:05:00|3176|3176|3174|3173|3179|3178|3169|3168|18470
1645456200000|2022-02-21 15:10:00|3173.5|3172.5|3174.5|3173.5|3178.5|3177.5|3171.5|3170.5|25098
1645456500000|2022-02-21 15:15:00|3174|3173|3186.5|3185.5|3187|3186|3173.5|3172.5|34449
1645456800000|2022-02-21 15:20:00|3187|3186|3181.5|3180.5|3188|3187.5|3181|3180|34006
1645457100000|2022-02-21 15:25:00|3182|3181|3180.5|3180|3185.5|3184.5|3175|3174.5|48997
1645457400000|2022-02-21 15:30:00|3180|3179.5|3183.5|3183|3186.5|3186|3178|3177|17553
1645457700000|2022-02-21 15:35:00|3184|3182.5|3184.5|3183.5|3186.5|3185.5|3180.5|3180|51608
1645458000000|2022-02-21 15:40:00|3184|3183|3182|3181.5|3185.5|3184.5|3179.5|3178.5|20081
1645458300000|2022-02-21 15:45:00|3182.5|3182|3170.5|3169.5|3183.5|3182.5|3170|3169|28777
1645458600000|2022-02-21 15:50:00|3171|3170|3174|3173|3175.5|3175|3166.5|3166|35816
1645458900000|2022-02-21 15:55:00|3173.5|3173.5|3170|3169|3175.5|3175|3168|3167.5|26044
1645459200000|2022-02-21 16:00:00|3169.5|3169.5|3167|3166.5|3170.5|3169.5|3166.5|3166|24389
1645459500000|2022-02-21 16:05:00|3167.5|3167|3166.5|3165.5|3170.5|3169.5|3165.5|3164.5|35201
1645459800000|2022-02-21 16:10:00|3167|3166|3167.5|3167|3170|3169.5|3166.5|3165.5|40116
1645460100000|2022-02-21 16:15:00|3167|3166.5|3164|3163.5|3168|3167.5|3159.5|3159|64859
1645460400000|2022-02-21 16:20:00|3164.5|3164|3168|3167.5|3171|3170|3164|3163.5|69723
1645460700000|2022-02-21 16:25:00|3167.5|3167|3163|3162|3169.5|3168.5|3157|3156|69504
1645516800000|2022-02-22 08:00:00|3047.5|3041|3028.5|3026.5|3061.5|3060|3027.5|3025|198176
1645517100000|2022-02-22 08:05:00|3029|3027|3044.5|3043|3047.5|3045.5|3028.5|3027|138858
1645517400000|2022-02-22 08:10:00|3044|3042.5|3074.5|3073|3075|3074|3042|3041|209672
1645517700000|2022-02-22 08:15:00|3075|3074|3099.5|3099|3100|3099|3069.5|3068.5|111493
1645518000000|2022-02-22 08:20:00|3100|3099.5|3087|3086|3100|3099.5|3078|3077.5|162408
1645518300000|2022-02-22 08:25:00|3087.5|3087|3090|3088.5|3094|3092.5|3078|3076|134503
1645518600000|2022-02-22 08:30:00|3089.5|3088|3119.5|3118|3122|3120|3079.5|3078.5|125337
1645518900000|2022-02-22 08:35:00|3119|3119|3110|3108.5|3124.5|3123|3106|3105.5|62813
1645519200000|2022-02-22 08:40:00|3109.5|3107.5|3119|3118|3124|3122.5|3107.5|3105.5|33788
1645519500000|2022-02-22 08:45:00|3120|3118.5|3107|3106|3122.5|3122|3104|3103|72948
1645519800000|2022-02-22 08:50:00|3106.5|3105.5|3118.5|3117|3132.5|3131|3100.5|3100|73830
1645520100000|2022-02-22 08:55:00|3119|3117.5|3127.5|3126|3131.5|3130|3118.5|3117.5|38868
1645520400000|2022-02-22 09:00:00|3128|3126.5|3133.5|3132|3137.5|3136|3121.5|3120.5|40322
1645520700000|2022-02-22 09:05:00|3134|3132.5|3137.5|3136|3138|3136|3118.5|3117.5|27652
1645521000000|2022-02-22 09:10:00|3138|3136.5|3142.5|3141|3146|3144.5|3132.5|3131|23809
1645521300000|2022-02-22 09:15:00|3143|3141.5|3152.5|3150.5|3153|3151.5|3136.5|3135.5|41745
1645521600000|2022-02-22 09:20:00|3152|3149.5|3146.5|3145|3156|3154.5|3145.5|3144|43921
1645521900000|2022-02-22 09:25:00|3147|3145.5|3143|3142|3153|3151.5|3142|3140.5|37393
1645522200000|2022-02-22 09:30:00|3142.5|3141.5|3134|3132.5|3146|3145|3130|3128.5|21911
1645522500000|2022-02-22 09:35:00|3133.5|3133|3138|3137|3142.5|3141.5|3131.5|3130|19850
1645522800000|2022-02-22 09:40:00|3138.5|3137.5|3133.5|3132|3144.5|3143.5|3132.5|3131|14113
1645523100000|2022-02-22 09:45:00|3134|3132.5|3133.5|3132.5|3137.5|3136.5|3126.5|3125|25958
1645523400000|2022-02-22 09:50:00|3133|3132|3132|3131|3139|3137.5|3126.5|3125|25731
1645523700000|2022-02-22 09:55:00|3131.5|3131.5|3113|3111.5|3131.5|3131.5|3109|3108|36634
1645524000000|2022-02-22 10:00:00|3113.5|3112|3117.5|3116|3122|3121|3107|3106|30918
1645524300000|2022-02-22 10:05:00|3118|3116.5|3122.5|3121.5|3128|3127|3116|3114.5|22114
1645524600000|2022-02-22 10:10:00|3122|3121|3118.5|3117.5|3123.5|3122.5|3115|3114|35749
1645524900000|2022-02-22 10:15:00|3118|3117|3121|3120|3123.5|3122.5|3114|3113|27293
1645525200000|2022-02-22 10:20:00|3120.5|3119.5|3119|3118|3127|3126|3118.5|3117|29796
1645525500000|2022-02-22 10:25:00|3118.5|3118.5|3123|3122|3128.5|3127|3118.5|3118.5|19673
1645525800000|2022-02-22 10:30:00|3123.5|3122.5|3117.5|3116.5|3126.5|3125.5|3117|3115.5|14511
1645526100000|2022-02-22 10:35:00|3117|3116|3129.5|3129|3130|3129.5|3116|3115|29475
1645526400000|2022-02-22 10:40:00|3130|3128.5|3138.5|3137|3140|3139|3130|3128.5|30364
1645526700000|2022-02-22 10:45:00|3138|3136.5|3138.5|3137.5|3142|3141|3137.5|3136|24202
1645527000000|2022-02-22 10:50:00|3138|3137|3141.5|3140.5|3146|3145|3134.5|3133.5|107424
1645527300000|2022-02-22 10:55:00|3141|3141|3140|3139|3145.5|3144.5|3138|3137|26488
1645527600000|2022-02-22 11:00:00|3139.5|3138.5|3149|3148|3152|3151|3135.5|3134.5|22140
1645527900000|2022-02-22 11:05:00|3148.5|3147.5|3146|3145|3150.5|3149.5|3138|3137|14788
1645528200000|2022-02-22 11:10:00|3146.5|3145.5|3152.5|3151.5|3156|3155|3144|3143|30395
1645528500000|2022-02-22 11:15:00|3153|3151|3157.5|3156.5|3157.5|3156.5|3144.5|3143.5|28338
1645528800000|2022-02-22 11:20:00|3158|3157|3163.5|3162.5|3165.5|3164.5|3156|3155|24720
1645529100000|2022-02-22 11:25:00|3164|3163|3147.5|3146.5|3164.5|3163.5|3147.5|3146.5|25495
1645529400000|2022-02-22 11:30:00|3148|3147|3138|3136.5|3149|3148.5|3137|3136|36821
1645529700000|2022-02-22 11:35:00|3138.5|3137|3139.5|3138.5|3141.5|3140.5|3135|3134|70849
1645530000000|2022-02-22 11:40:00|3140|3139|3137.5|3136.5|3142.5|3141.5|3136.5|3136|13235
1645530300000|2022-02-22 11:45:00|3138|3137|3147|3146|3147.5|3146|3137.5|3136.5|13941
1645530600000|2022-02-22 11:50:00|3146.5|3145.5|3150|3149|3152|3150.5|3139|3138|34435
1645530900000|2022-02-22 11:55:00|3150.5|3149.5|3150|3149|3153.5|3152.5|3148.5|3147.5|14578
1645531200000|2022-02-22 12:00:00|3149.5|3148|3143|3142|3150|3148.5|3137.5|3136.5|12250
1645531500000|2022-02-22 12:05:00|3142.5|3141.5|3136.5|3135.5|3142.5|3141.5|3136|3135|8636
1645531800000|2022-02-22 12:10:00|3136|3135|3136.5|3135.5|3137.5|3136.5|3132|3131.5|15848
1645532100000|2022-02-22 12:15:00|3136|3135|3149|3148|3149.5|3148|3135.5|3134.5|14388
1645532400000|2022-02-22 12:20:00|3149.5|3148.5|3151|3150|3151|3150.5|3143.5|3142.5|35932
1645532700000|2022-02-22 12:25:00|3150.5|3149.5|3152.5|3152|3152.5|3152|3147.5|3146.5|10535
1645533000000|2022-02-22 12:30:00|3152|3151.5|3154.5|3154|3156|3155|3146|3145|18446
1645533300000|2022-02-22 12:35:00|3155|3153.5|3141.5|3140.5|3155.5|3153.5|3139|3137.5|30452
1645533600000|2022-02-22 12:40:00|3142|3141|3134.5|3133.5|3142|3141|3132.5|3131.5|27902
1645533900000|2022-02-22 12:45:00|3135|3134|3138|3137.5|3142.5|3140.5|3134|3133|24136
1645534200000|2022-02-22 12:50:00|3138.5|3138|3140.5|3139.5|3145.5|3144.5|3137|3136|21344
1645534500000|2022-02-22 12:55:00|3140|3139|3137.5|3136.5|3143|3142|3137|3136|22194
1645534800000|2022-02-22 13:00:00|3138|3137|3150|3148.5|3150|3149.5|3137|3136|20519
1645535100000|2022-02-22 13:05:00|3149.5|3149|3148.5|3147.5|3150|3149.5|3142.5|3141.5|26091
1645535400000|2022-02-22 13:10:00|3148|3147|3127|3126|3148|3147|3125|3124|27588
1645535700000|2022-02-22 13:15:00|3126.5|3125.5|3122.5|3121.5|3127|3126|3121.5|3121|42951
1645536000000|2022-02-22 13:20:00|3122|3121|3125.5|3124.5|3127.5|3126.5|3121|3120|33453
1645536300000|2022-02-22 13:25:00|3125|3124|3123|3122|3130|3129|3122.5|3121.5|58555
1645536600000|2022-02-22 13:30:00|3123.5|3122.5|3132.5|3132|3136|3135.5|3122.5|3121.5|36486
1645536900000|2022-02-22 13:35:00|3132|3131.5|3133.5|3132.5|3139|3138|3131.5|3130.5|21544
1645537200000|2022-02-22 13:40:00|3133|3132|3140|3139|3143|3142|3132.5|3131.5|41797
1645537500000|2022-02-22 13:45:00|3139.5|3138.5|3143|3141.5|3145.5|3144|3137|3136|26633
1645537800000|2022-02-22 13:50:00|3143.5|3142|3139|3138.5|3144.5|3143.5|3138.5|3137.5|15009
1645538100000|2022-02-22 13:55:00|3138.5|3138|3143|3142.5|3145|3144.5|3137.5|3136.5|10619
1645538400000|2022-02-22 14:00:00|3143.5|3142|3146|3145|3146.5|3145.5|3139|3138.5|17386
1645538700000|2022-02-22 14:05:00|3145.5|3144.5|3146|3145|3147.5|3147|3141.5|3140.5|24165
1645539000000|2022-02-22 14:10:00|3146.5|3145.5|3144.5|3143.5|3148|3147.5|3143.5|3143|22125
1645539300000|2022-02-22 14:15:00|3145|3144|3140.5|3139.5|3145.5|3145|3136.5|3135.5|61610
1645539600000|2022-02-22 14:20:00|3140|3139|3137.5|3136.5|3140|3139|3136|3135|18915
1645539900000|2022-02-22 14:25:00|3137|3136|3136|3135.5|3137.5|3136.5|3133.5|3132.5|16208
1645540200000|2022-02-22 14:30:00|3136.5|3136|3134.5|3133.5|3145.5|3145|3133.5|3133|24506
1645540500000|2022-02-22 14:35:00|3134|3133|3138.5|3137.5|3142.5|3141.5|3131.5|3130.5|26417
1645540800000|2022-02-22 14:40:00|3138|3137|3146|3145|3148.5|3148|3133|3132.5|20987
1645541100000|2022-02-22 14:45:00|3145.5|3144.5|3156.5|3155.5|3157|3156|3143|3141.5|45130
1645541400000|2022-02-22 14:50:00|3156|3156|3163.5|3162.5|3165|3164|3151.5|3150.5|32835
1645541700000|2022-02-22 14:55:00|3163|3162|3169.5|3169|3170|3169|3155.5|3154.5|25819
1645542000000|2022-02-22 15:00:00|3169|3168.5|3166.5|3165.5|3170|3169|3159|3158|32847
1645542300000|2022-02-22 15:05:00|3167|3166|3164|3163|3167.5|3166.5|3154.5|3153.5|78845
1645542600000|2022-02-22 15:10:00|3163.5|3162.5|3172.5|3171.5|3173|3171.5|3155|3154|41086
1645542900000|2022-02-22 15:15:00|3173|3172|3178|3177|3179|3177.5|3168.5|3167.5|45433
1645543200000|2022-02-22 15:20:00|3177.5|3176.5|3178.5|3177|3186.5|3185|3175|3174|53962
1645543500000|2022-02-22 15:25:00|3179|3177.5|3185.5|3184.5|3185.5|3185|3178.5|3177.5|29996
1645543800000|2022-02-22 15:30:00|3186|3185|3186|3185|3187|3186|3176.5|3175.5|42388
1645544100000|2022-02-22 15:35:00|3185.5|3184.5|3172|3170.5|3185.5|3185|3168.5|3167.5|56433
1645544400000|2022-02-22 15:40:00|3171.5|3171|3170.5|3170|3174|3173|3166.5|3165.5|26059
1645544700000|2022-02-22 15:45:00|3170|3169.5|3172.5|3172|3179.5|3178.5|3168.5|3167|43011
1645545000000|2022-02-22 15:50:00|3172|3171.5|3163.5|3162.5|3172.5|3171.5|3163|3162|27997
1645545300000|2022-02-22 15:55:00|3163|3162|3152|3151|3163|3162|3151.5|3150.5|65809
1645545600000|2022-02-22 16:00:00|3152.5|3151.5|3158|3157|3160.5|3159.5|3152|3151.5|34905
1645545900000|2022-02-22 16:05:00|3157.5|3156.5|3147|3146|3159|3158|3146.5|3145.5|30770
1645546200000|2022-02-22 16:10:00|3146.5|3145.5|3144.5|3143.5|3153.5|3153|3144|3143|34693
1645546500000|2022-02-22 16:15:00|3145|3144|3139|3138|3145.5|3145|3137|3136|32549
1645546800000|2022-02-22 16:20:00|3139.5|3138.5|3143|3142|3144.5|3143.5|3138.5|3137.5|42493
1645547100000|2022-02-22 16:25:00|3143.5|3142.5|3134|3132.5|3146.5|3145.5|3131.5|3130|105736
1645603200000|2022-02-23 08:00:00|3168|3164|3180.5|3178.5|3181|3178.5|3157|3154|66171
1645603500000|2022-02-23 08:05:00|3179.5|3178|3182|3180.5|3185|3184|3164.5|3163|31198
1645603800000|2022-02-23 08:10:00|3181.5|3181.5|3194|3192.5|3197|3196.5|3178.5|3176.5|40861
1645604100000|2022-02-23 08:15:00|3193.5|3193|3188.5|3187|3194|3193|3184.5|3183|24818
1645604400000|2022-02-23 08:20:00|3189|3187.5|3189|3188|3193|3192|3181|3180|30486
1645604700000|2022-02-23 08:25:00|3188|3187.5|3177|3175.5|3189|3187.5|3176|3175|23725
1645605000000|2022-02-23 08:30:00|3177.5|3176.5|3192|3190.5|3192|3190.5|3169|3167.5|35889
1645605300000|2022-02-23 08:35:00|3192.5|3191.5|3185|3184|3200|3199|3185|3184|72106
1645605600000|2022-02-23 08:40:00|3184|3183.5|3187.5|3186.5|3190|3188.5|3181|3180|27283
1645605900000|2022-02-23 08:45:00|3187|3186|3184.5|3183|3191|3189.5|3183|3182.5|17308
1645606200000|2022-02-23 08:50:00|3185|3183.5|3183|3182|3188|3187|3182|3181|21074
1645606500000|2022-02-23 08:55:00|3182.5|3182.5|3192|3191|3192|3191|3182|3181|11059
1645606800000|2022-02-23 09:00:00|3192.5|3191.5|3190|3188.5|3193.5|3192.5|3187.5|3187|15430
1645607100000|2022-02-23 09:05:00|3189.5|3188|3186.5|3185.5|3191.5|3190.5|3186.5|3185.5|21874
1645607400000|2022-02-23 09:10:00|3186|3186|3193|3192|3193|3192|3183|3182|16264
1645607700000|2022-02-23 09:15:00|3193.5|3192.5|3194.5|3193.5|3198|3197|3191|3190|25713
1645608000000|2022-02-23 09:20:00|3195|3194|3188|3187|3196|3195|3187.5|3186.5|36031
1645608300000|2022-02-23 09:25:00|3188.5|3187.5|3181.5|3180.5|3189|3188|3180|3179|37192
1645608600000|2022-02-23 09:30:00|3181|3180|3183|3182|3185|3184|3178.5|3177|23206
1645608900000|2022-02-23 09:35:00|3182.5|3181.5|3175|3174|3182.5|3181.5|3174|3173|30072
1645609200000|2022-02-23 09:40:00|3174.5|3174.5|3179.5|3178.5|3184.5|3183|3174.5|3173.5|20957
1645609500000|2022-02-23 09:45:00|3180|3179|3180.5|3180|3183|3182|3177.5|3176|13187
1645609800000|2022-02-23 09:50:00|3181|3180.5|3165.5|3164.5|3181.5|3180.5|3165|3164|23037
1645610100000|2022-02-23 09:55:00|3166|3165|3156.5|3155|3167|3166|3152|3150.5|47079
1645610400000|2022-02-23 10:00:00|3156|3154.5|3163.5|3162.5|3164|3163.5|3153.5|3152|13509
1645610700000|2022-02-23 10:05:00|3163|3162|3149|3148|3166.5|3165|3148.5|3148|39716
1645611000000|2022-02-23 10:10:00|3148.5|3147.5|3149|3148|3150|3149.5|3144.5|3143.5|24666
1645611300000|2022-02-23 10:15:00|3149.5|3148.5|3153.5|3152.5|3155.5|3154.5|3149|3148.5|20697
1645611600000|2022-02-23 10:20:00|3154|3153|3160.5|3159.5|3162.5|3161|3153.5|3152.5|17082
1645611900000|2022-02-23 10:25:00|3161|3160|3157.5|3156.5|3163|3162|3156.5|3156|14067
1645612200000|2022-02-23 10:30:00|3158|3157|3163|3162|3164|3162.5|3157|3156|7319
1645612500000|2022-02-23 10:35:00|3162.5|3161.5|3159.5|3158.5|3165.5|3164.5|3159|3158|15393
1645612800000|2022-02-23 10:40:00|3160|3158|3160.5|3159.5|3163.5|3162.5|3159|3158|12133
1645613100000|2022-02-23 10:45:00|3160|3159|3155|3154.5|3162|3161.5|3155|3154|18125
1645613400000|2022-02-23 10:50:00|3155.5|3155|3163.5|3163|3164.5|3163.5|3155.5|3154.5|8311
1645613700000|2022-02-23 10:55:00|3163|3162.5|3165.5|3164.5|3166|3165.5|3162.5|3162|21582
1645614000000|2022-02-23 11:00:00|3165|3164|3170.5|3170|3170.5|3170|3163.5|3162.5|16504
1645614300000|2022-02-23 11:05:00|3170|3169.5|3171.5|3171|3172|3171.5|3166.5|3166|17959
1645614600000|2022-02-23 11:10:00|3172|3171.5|3166|3165.5|3173.5|3173|3165.5|3164.5|15755
1645614900000|2022-02-23 11:15:00|3165.5|3165|3165|3164.5|3169|3168|3163|3162|14911
1645615200000|2022-02-23 11:20:00|3165.5|3164|3166|3165.5|3167|3166|3161.5|3161|11035
1645615500000|2022-02-23 11:25:00|3166.5|3166|3164|3163.5|3167.5|3166.5|3161.5|3160.5|19386
1645615800000|2022-02-23 11:30:00|3164.5|3163|3162|3161.5|3166.5|3166|3161.5|3160.5|14726
1645616100000|2022-02-23 11:35:00|3162.5|3162|3159|3158|3165.5|3164.5|3157.5|3156.5|26515
1645616400000|2022-02-23 11:40:00|3158.5|3157.5|3159.5|3158.5|3162.5|3161.5|3157.5|3156.5|11744
1645616700000|2022-02-23 11:45:00|3159|3159|3155|3154.5|3161.5|3160.5|3153.5|3152.5|13032
1645617000000|2022-02-23 11:50:00|3154.5|3154|3154.5|3153.5|3158.5|3157.5|3153|3152.5|14421
1645617300000|2022-02-23 11:55:00|3155|3154|3147.5|3147|3157|3156|3147.5|3146.5|27510
1645617600000|2022-02-23 12:00:00|3148|3147.5|3154.5|3153.5|3156.5|3156|3147|3146|10493
1645617900000|2022-02-23 12:05:00|3155|3154|3156.5|3155.5|3158.5|3158|3154.5|3154|11538
1645618200000|2022-02-23 12:10:00|3156|3155|3160|3159|3161|3160.5|3154|3153.5|16438
1645618500000|2022-02-23 12:15:00|3159.5|3159.5|3161.5|3160.5|3164.5|3163.5|3157.5|3156.5|18843
1645618800000|2022-02-23 12:20:00|3161|3161|3159.5|3159|3162.5|3162|3159|3158.5|11003
1645619100000|2022-02-23 12:25:00|3159|3158.5|3160.5|3160|3161|3160.5|3157.5|3156.5|10282
1645619400000|2022-02-23 12:30:00|3161|3160.5|3163|3162|3166|3165|3159.5|3159|17183
1645619700000|2022-02-23 12:35:00|3162.5|3161.5|3165|3164.5|3165|3164.5|3162.5|3161.5|12012
1645620000000|2022-02-23 12:40:00|3165.5|3164|3164.5|3164|3169|3168.5|3163.5|3163|10398
1645620300000|2022-02-23 12:45:00|3164|3163.5|3166|3165|3166.5|3166|3162.5|3162|11744
1645620600000|2022-02-23 12:50:00|3165.5|3165.5|3164.5|3164|3167|3166.5|3163.5|3163|13264
1645620900000|2022-02-23 12:55:00|3165|3164.5|3167.5|3166.5|3168.5|3168|3163.5|3163|18288
1645621200000|2022-02-23 13:00:00|3167|3166|3174|3173|3175.5|3174.5|3167|3166|29333
1645621500000|2022-02-23 13:05:00|3174.5|3174|3177|3176.5|3179|3178.5|3174.5|3173.5|20119
1645621800000|2022-02-23 13:10:00|3176.5|3176|3167.5|3166.5|3178.5|3177.5|3167.5|3166.5|23637
1645622100000|2022-02-23 13:15:00|3167|3167|3164.5|3164|3167|3167|3162.5|3161.5|14159
1645622400000|2022-02-23 13:20:00|3165|3164.5|3152|3151|3165|3164.5|3151.5|3151|26446
1645622700000|2022-02-23 13:25:00|3152.5|3151.5|3148|3147|3156|3155|3147.5|3146.5|24741
1645623000000|2022-02-23 13:30:00|3148.5|3147.5|3146.5|3145.5|3151|3150|3146|3145|22586
1645623300000|2022-02-23 13:35:00|3146|3146|3153|3152|3155.5|3155|3145.5|3145|14043
1645623600000|2022-02-23 13:40:00|3152.5|3151.5|3154|3153|3157.5|3157|3151|3150|10847
1645623900000|2022-02-23 13:45:00|3153.5|3152.5|3152.5|3152|3156|3155|3151.5|3151|22571
1645624200000|2022-02-23 13:50:00|3152|3151.5|3155.5|3155|3155.5|3155|3150|3149|8519
1645624500000|2022-02-23 13:55:00|3155|3154.5|3157|3156.5|3159.5|3158.5|3153.5|3152.5|14957
1645624800000|2022-02-23 14:00:00|3156.5|3156|3154|3153.5|3157|3156.5|3150.5|3150|14398
1645625100000|2022-02-23 14:05:00|3153.5|3153|3152.5|3152|3153.5|3153|3149.5|3148.5|18803
1645625400000|2022-02-23 14:10:00|3152|3151.5|3148|3147.5|3153|3152|3147.5|3146.5|21699
1645625700000|2022-02-23 14:15:00|3148.5|3148|3142|3141.5|3148.5|3148|3142|3141.5|31220
1645626000000|2022-02-23 14:20:00|3141.5|3141|3150.5|3150|3152|3151.5|3141.5|3140.5|29869
1645626300000|2022-02-23 14:25:00|3151|3149.5|3150|3149|3151|3150.5|3144.5|3143.5|22292
1645626600000|2022-02-23 14:30:00|3149.5|3148.5|3156|3155.5|3159|3158|3145|3144|60019
1645626900000|2022-02-23 14:35:00|3155.5|3155|3148.5|3148|3160|3159|3148|3147.5|46664
1645627200000|2022-02-23 14:40:00|3148|3147.5|3155|3154|3156.5|3155.5|3143.5|3142.5|28647
1645627500000|2022-02-23 14:45:00|3154.5|3153.5|3149|3148.5|3160|3159.5|3148.5|3148|26194
1645627800000|2022-02-23 14:50:00|3149.5|3149|3144.5|3143.5|3150.5|3149.5|3144|3142.5|41815
1645628100000|2022-02-23 14:55:00|3144|3144|3143.5|3142.5|3148.5|3148|3141.5|3141|48479
1645628400000|2022-02-23 15:00:00|3143|3142|3135.5|3135|3143.5|3143|3132|3131.5|63844
1645628700000|2022-02-23 15:05:00|3135|3134.5|3124|3123|3136.5|3135.5|3119.5|3118.5|64805
1645629000000|2022-02-23 15:10:00|3123.5|3122.5|3118|3117|3126|3125.5|3116|3115.5|57058
1645629300000|2022-02-23 15:15:00|3117.5|3117.5|3106.5|3105.5|3118|3117.5|3105|3104|56982
1645629600000|2022-02-23 15:20:00|3106|3105|3103.5|3102.5|3109|3108.5|3099|3098.5|59609
1645629900000|2022-02-23 15:25:00|3104|3103|3100.5|3100|3105|3104|3097.5|3097|34323
1645630200000|2022-02-23 15:30:00|3100|3099.5|3108|3107.5|3109|3108|3098|3097|23787
1645630500000|2022-02-23 15:35:00|3108.5|3107|3110|3109.5|3115|3114|3106|3105|44881
1645630800000|2022-02-23 15:40:00|3109.5|3109|3100.5|3099.5|3110.5|3110|3099|3098.5|69373
1645631100000|2022-02-23 15:45:00|3100|3099|3098|3097|3102.5|3102|3093|3092|52983
1645631400000|2022-02-23 15:50:00|3097.5|3096.5|3101|3100.5|3105.5|3104.5|3096.5|3095.5|48173
1645631700000|2022-02-23 15:55:00|3100.5|3100|3100.5|3100|3106|3105|3097|3096.5|48504
1645632000000|2022-02-23 16:00:00|3100|3099.5|3108|3107|3109.5|3108.5|3097|3096|84143
1645632300000|2022-02-23 16:05:00|3107.5|3107.5|3099.5|3098.5|3107.5|3107.5|3097|3095.5|45221
1645632600000|2022-02-23 16:10:00|3100|3099|3099.5|3099|3103|3102|3096|3095.5|63053
1645632900000|2022-02-23 16:15:00|3099|3098.5|3101|3100.5|3102|3101|3096.5|3095.5|63891
1645633200000|2022-02-23 16:20:00|3101.5|3101|3099|3098|3102.5|3102|3096.5|3096|59799
1645633500000|2022-02-23 16:25:00|3099.5|3098.5|3103.5|3102.5|3109|3108|3098.5|3097.5|68693
1645689600000|2022-02-24 08:00:00|2863|2850|2939.5|2932.5|2939.5|2932.5|2851|2848.5|266227
1645689900000|2022-02-24 08:05:00|2940|2930.5|2951.5|2946.5|3000|2978|2899.5|2895.5|197292
1645690200000|2022-02-24 08:10:00|2951|2948|2950|2946.5|2983.5|2981|2945.5|2944|224963
1645690500000|2022-02-24 08:15:00|2949.5|2946|2960|2956.5|2961|2958.5|2945|2940.5|102935
1645690800000|2022-02-24 08:20:00|2959.5|2956|2965|2963.5|2974.5|2971.5|2952.5|2951|81308
1645691100000|2022-02-24 08:25:00|2968|2964|2961|2958.5|2973|2970|2955.5|2953.5|75121
1645691400000|2022-02-24 08:30:00|2960.5|2958|2964.5|2962.5|2970|2968.5|2955.5|2954|107609
1645691700000|2022-02-24 08:35:00|2964|2963|2953.5|2952|2966|2965|2952.5|2951|117315
1645692000000|2022-02-24 08:40:00|2952|2951|2940|2938.5|2955.5|2954|2932|2931.5|74238
1645692300000|2022-02-24 08:45:00|2939.5|2938|2936.5|2935|2940.5|2939|2933.5|2932|32010
1645692600000|2022-02-24 08:50:00|2936|2934|2937|2936.5|2950|2948.5|2934.5|2933|59865
1645692900000|2022-02-24 08:55:00|2937.5|2935.5|2936.5|2935.5|2944|2943|2934.5|2933|64316
1645693200000|2022-02-24 09:00:00|2937|2936|2933|2932.5|2938.5|2937.5|2927.5|2926|87607
1645693500000|2022-02-24 09:05:00|2932.5|2932|2949|2947.5|2960|2958|2917.5|2916.5|185887
1645693800000|2022-02-24 09:10:00|2949.5|2948.5|2959|2958|2964|2963|2942.5|2941.5|81897
1645694100000|2022-02-24 09:15:00|2958.5|2957.5|2931.5|2930.5|2960|2959|2931.5|2930|60258
1645694400000|2022-02-24 09:20:00|2931|2930|2918|2917|2933.5|2932.5|2917.5|2916|72573
1645694700000|2022-02-24 09:25:00|2919|2917.5|2897.5|2896.5|2920.5|2918.5|2893|2892|121357
1645695000000|2022-02-24 09:30:00|2898|2897.5|2894.5|2893|2902|2901|2889.5|2888.5|89019
1645695300000|2022-02-24 09:35:00|2894|2892.5|2895.5|2895|2897.5|2896|2886.5|2885|58775
1645695600000|2022-02-24 09:40:00|2896|2894.5|2866.5|2865|2899.5|2898|2864.5|2863.5|101179
1645695900000|2022-02-24 09:45:00|2866|2864.5|2868|2866.5|2870|2869|2858|2853|131855
1645696200000|2022-02-24 09:50:00|2867.5|2867|2863|2862.5|2882.5|2880.5|2860.5|2860|98277
1645696500000|2022-02-24 09:55:00|2862.5|2862|2860|2859|2865.5|2864|2859|2858|92980
1645696800000|2022-02-24 10:00:00|2859.5|2858.5|2862.5|2861.5|2864.5|2863|2846.5|2846|199857
1645697100000|2022-02-24 10:05:00|2862|2862|2875.5|2874.5|2876.5|2875.5|2859|2857.5|70611
1645697400000|2022-02-24 10:10:00|2875|2874|2863.5|2862.5|2877|2876|2857.5|2856|83324
1645697700000|2022-02-24 10:15:00|2864|2863|2837|2835.5|2865.5|2864.5|2835.5|2834|121593
1645698000000|2022-02-24 10:20:00|2836.5|2835|2812|2810.5|2839|2837.5|2810.5|2810|173925
1645698300000|2022-02-24 10:25:00|2812.5|2811|2811.5|2810|2819.5|2818.5|2807|2806|94388
1645698600000|2022-02-24 10:30:00|2811|2810.5|2799|2798|2813|2812|2794|2792|177948
1645698900000|2022-02-24 10:35:00|2798.5|2797.5|2801.5|2800|2806|2804.5|2788|2787|120960
1645699200000|2022-02-24 10:40:00|2801|2799.5|2790|2789|2806|2804.5|2787|2785|147845
1645699500000|2022-02-24 10:45:00|2790.5|2789.5|2775.5|2774.5|2796.5|2795|2774|2772.5|88644
1645699800000|2022-02-24 10:50:00|2775|2774|2771|2770|2782|2779.5|2767|2766|122864
1645700100000|2022-02-24 10:55:00|2772|2770.5|2777|2775.5|2781.5|2780|2765.5|2763.5|116596
1645700400000|2022-02-24 11:00:00|2777.5|2776|2768|2766.5|2788.5|2786.5|2767|2766|131263
1645700700000|2022-02-24 11:05:00|2767.5|2767|2765|2764|2769|2768|2750.5|2750|89018
1645701000000|2022-02-24 11:10:00|2764.5|2763.5|2759|2757.5|2766|2765|2745.5|2745|131079
1645701300000|2022-02-24 11:15:00|2758|2757|2744.5|2743.5|2759|2757.5|2741|2739.5|94406
1645701600000|2022-02-24 11:20:00|2744|2743|2771|2769.5|2775.5|2774|2743|2742|73695
1645701900000|2022-02-24 11:25:00|2769.5|2769|2778.5|2777|2779.5|2778.5|2764.5|2762.5|96021
1645702200000|2022-02-24 11:30:00|2779|2778|2777|2775.5|2785.5|2785|2772.5|2771|69036
1645702500000|2022-02-24 11:35:00|2776.5|2776.5|2763.5|2762|2777|2776.5|2762|2760|100498
1645702800000|2022-02-24 11:40:00|2763|2762.5|2787|2785.5|2787.5|2786.5|2759.5|2758.5|93109
1645703100000|2022-02-24 11:45:00|2787.5|2786.5|2794|2792.5|2799|2797|2780.5|2780|82951
1645703400000|2022-02-24 11:50:00|2793.5|2793|2792.5|2791.5|2802|2800.5|2790|2789|67562
1645703700000|2022-02-24 11:55:00|2792|2791|2801.5|2800.5|2803|2801.5|2781.5|2780|87165
1645704000000|2022-02-24 12:00:00|2802|2800|2777.5|2776.5|2802|2800.5|2776|2775|84759
1645704300000|2022-02-24 12:05:00|2778|2777|2776.5|2775.5|2778.5|2777.5|2772.5|2771|44989
1645704600000|2022-02-24 12:10:00|2777|2776|2778|2777|2779.5|2778.5|2768.5|2767|37550
1645704900000|2022-02-24 12:15:00|2777.5|2776.5|2772.5|2771.5|2784|2782.5|2771.5|2770.5|27568
1645705200000|2022-02-24 12:20:00|2772|2771|2769.5|2768.5|2774|2773.5|2765.5|2764.5|71980
1645705500000|2022-02-24 12:25:00|2769|2768|2767|2766|2770|2769.5|2762|2761|33029
1645705800000|2022-02-24 12:30:00|2766.5|2765.5|2766|2765|2767.5|2766.5|2760|2759|43433
1645706100000|2022-02-24 12:35:00|2765.5|2764.5|2762.5|2762|2768|2767.5|2760|2759|32993
1645706400000|2022-02-24 12:40:00|2762|2761.5|2764|2763|2767|2766|2759|2758|58909
1645706700000|2022-02-24 12:45:00|2763.5|2762.5|2760|2759.5|2769|2768|2757|2756|44966
1645707000000|2022-02-24 12:50:00|2760.5|2759|2770.5|2769.5|2777.5|2777|2760|2759|82028
1645707300000|2022-02-24 12:55:00|2771|2770|2773.5|2772.5|2780|2778.5|2770.5|2769.5|39024
1645707600000|2022-02-24 13:00:00|2774|2773|2761|2760|2778|2777|2759|2758|73750
1645707900000|2022-02-24 13:05:00|2761.5|2760.5|2753.5|2752.5|2765.5|2764.5|2753|2752|38052
1645708200000|2022-02-24 13:10:00|2753|2752|2751|2750|2755.5|2754.5|2750|2749.5|93314
1645708500000|2022-02-24 13:15:00|2751.5|2750.5|2748.5|2748|2758|2757|2743.5|2743|97025
1645708800000|2022-02-24 13:20:00|2749|2748.5|2754.5|2753.5|2755.5|2754.5|2744.5|2741|88699
1645709100000|2022-02-24 13:25:00|2755|2754|2752|2751.5|2760|2759|2750.5|2750|56123
1645709400000|2022-02-24 13:30:00|2753.5|2751|2745|2744.5|2754.5|2753.5|2737|2736|65014
1645709700000|2022-02-24 13:35:00|2744.5|2744|2756|2755|2763.5|2762|2742|2741|68443
1645710000000|2022-02-24 13:40:00|2756.5|2755.5|2761|2759.5|2762|2761|2753|2751.5|45983
1645710300000|2022-02-24 13:45:00|2761.5|2760|2773.5|2772.5|2777|2775.5|2757|2756|92801
1645710600000|2022-02-24 13:50:00|2774|2773|2769.5|2769|2778|2777|2765.5|2764.5|83000
1645710900000|2022-02-24 13:55:00|2770|2768.5|2750.5|2749|2770.5|2769.5|2747.5|2747|107591
1645711200000|2022-02-24 14:00:00|2750|2748.5|2745|2744|2751|2750|2741|2740|68452
1645711500000|2022-02-24 14:05:00|2744.5|2743.5|2734.5|2733.5|2748.5|2747|2733.5|2733|43807
1645711800000|2022-02-24 14:10:00|2735|2734|2735|2734.5|2736.5|2735.5|2723.5|2722.5|85954
1645712100000|2022-02-24 14:15:00|2735.5|2735|2741|2740|2746|2742.5|2727|2726|86836
1645712400000|2022-02-24 14:20:00|2740.5|2740.5|2730.5|2729.5|2741.5|2740.5|2727.5|2726|59640
1645712700000|2022-02-24 14:25:00|2731|2730|2724|2723|2733.5|2732.5|2723.5|2722|35353
1645713000000|2022-02-24 14:30:00|2724.5|2723.5|2742.5|2741.5|2744|2743|2724|2723|67021
1645713300000|2022-02-24 14:35:00|2743|2742|2752|2751|2753.5|2752.5|2738.5|2737.5|84433
1645713600000|2022-02-24 14:40:00|2751.5|2750|2750|2749|2760|2758.5|2746|2745|93487
1645713900000|2022-02-24 14:45:00|2749.5|2748.5|2748|2746.5|2755|2753.5|2738.5|2737|98707
1645714200000|2022-02-24 14:50:00|2747.5|2747|2747|2746|2757|2755.5|2744|2743|110362
1645714500000|2022-02-24 14:55:00|2746.5|2745.5|2746|2744.5|2749|2748|2737|2736|151781
1645714800000|2022-02-24 15:00:00|2746.5|2745|2738|2737|2747|2746|2735|2732.5|102415
1645715100000|2022-02-24 15:05:00|2738.5|2737.5|2749|2748|2750|2748.5|2732.5|2731.5|55881
1645715400000|2022-02-24 15:10:00|2748.5|2747.5|2752|2750.5|2756.5|2756|2744|2743.5|121421
1645715700000|2022-02-24 15:15:00|2751.5|2750|2763.5|2762|2767|2766|2746.5|2746|174516
1645716000000|2022-02-24 15:20:00|2763|2762.5|2764|2762|2780.5|2780|2758.5|2756.5|154068
1645716300000|2022-02-24 15:25:00|2763|2761.5|2740|2739|2764|2763.5|2740|2739|97454
1645716600000|2022-02-24 15:30:00|2739.5|2738|2741|2740|2743|2741.5|2729|2728|81574
1645716900000|2022-02-24 15:35:00|2740.5|2739.5|2733|2732|2741.5|2740.5|2727.5|2727|103548
1645717200000|2022-02-24 15:40:00|2732.5|2731.5|2722|2721|2733|2732|2722|2721|105323
1645717500000|2022-02-24 15:45:00|2721.5|2720.5|2728.5|2728|2739|2738|2721|2720.5|116614
1645717800000|2022-02-24 15:50:00|2728|2727.5|2726.5|2725.5|2731|2730.5|2721.5|2721|103908
1645718100000|2022-02-24 15:55:00|2726|2726|2718.5|2718|2730|2728|2717|2716.5|108237
1645718400000|2022-02-24 16:00:00|2718|2717|2723|2722|2731|2730.5|2714|2712.5|128156
1645718700000|2022-02-24 16:05:00|2722.5|2721|2734|2733|2735.5|2734.5|2719.5|2719|144947
1645719000000|2022-02-24 16:10:00|2734.5|2733.5|2737.5|2737|2747.5|2746|2730|2728.5|100931
1645719300000|2022-02-24 16:15:00|2738|2737.5|2729.5|2728.5|2738|2737.5|2724.5|2724|115553
1645719600000|2022-02-24 16:20:00|2730|2729|2721|2720|2731|2730|2721|2720|93459
1645719900000|2022-02-24 16:25:00|2720.5|2720.5|2727|2726.5|2727|2726.5|2719.5|2719|170718
1645776000000|2022-02-25 08:00:00|2778|2774.5|2783.5|2782|2792|2788.5|2766|2764|359043
1645776300000|2022-02-25 08:05:00|2784|2781|2771|2769.5|2788.5|2786.5|2762.5|2760|122822
1645776600000|2022-02-25 08:10:00|2771.5|2770|2748.5|2747.5|2774|2771|2731.5|2730|135060
1645776900000|2022-02-25 08:15:00|2748|2748|2724.5|2722.5|2754.5|2752|2718.5|2716.5|117632
1645777200000|2022-02-25 08:20:00|2725.5|2723.5|2696.5|2695.5|2726.5|2724.5|2696|2695|170981
1645777500000|2022-02-25 08:25:00|2697|2696|2700|2698.5|2714|2713|2691|2690|166880
1645777800000|2022-02-25 08:30:00|2700.5|2699|2727|2725|2729|2727.5|2700.5|2699|95374
1645778100000|2022-02-25 08:35:00|2726|2724.5|2697.5|2696.5|2727|2726|2692|2691.5|137124
1645778400000|2022-02-25 08:40:00|2697|2696|2684.5|2683.5|2697|2696|2668|2666|223305
1645778700000|2022-02-25 08:45:00|2684|2683|2683|2682|2695|2694.5|2680|2678.5|108777
1645779000000|2022-02-25 08:50:00|2682.5|2682.5|2693|2691.5|2711.5|2710.5|2681.5|2680.5|98003
1645779300000|2022-02-25 08:55:00|2692.5|2691|2687|2686|2694|2693|2678.5|2677.5|63154
1645779600000|2022-02-25 09:00:00|2687.5|2686.5|2672|2670.5|2692|2691|2671.5|2670.5|63501
1645779900000|2022-02-25 09:05:00|2672.5|2671|2663.5|2662.5|2678.5|2677|2661|2660|70022
1645780200000|2022-02-25 09:10:00|2663|2661|2666|2664.5|2669.5|2669|2659|2658.5|49598
1645780500000|2022-02-25 09:15:00|2666.5|2665|2658.5|2657.5|2669.5|2668.5|2658|2657.5|34059
1645780800000|2022-02-25 09:20:00|2659|2658|2653.5|2652.5|2660|2659|2647|2646|149169
1645781100000|2022-02-25 09:25:00|2653|2652|2655|2654|2661.5|2660.5|2650.5|2650|46128
1645781400000|2022-02-25 09:30:00|2654.5|2653.5|2661.5|2660.5|2663|2662.5|2646.5|2645.5|87130
1645781700000|2022-02-25 09:35:00|2662|2661|2662|2661|2670|2669|2659|2658|63159
1645782000000|2022-02-25 09:40:00|2661.5|2660.5|2656.5|2655.5|2663.5|2662.5|2650.5|2650|55364
1645782300000|2022-02-25 09:45:00|2657|2656|2669|2668|2677|2675.5|2656|2655.5|54930
1645782600000|2022-02-25 09:50:00|2669.5|2668.5|2664|2663|2676.5|2676|2662.5|2662|67230
1645782900000|2022-02-25 09:55:00|2664.5|2663.5|2675.5|2675|2680|2678.5|2664|2663|41442
1645783200000|2022-02-25 10:00:00|2676|2674.5|2694.5|2693.5|2698|2697|2672|2671.5|47621
1645783500000|2022-02-25 10:05:00|2695|2694|2695.5|2694|2708.5|2707|2693.5|2693|89418
1645783800000|2022-02-25 10:10:00|2695|2694.5|2705.5|2704.5|2706|2705|2689.5|2689|61889
1645784100000|2022-02-25 10:15:00|2705|2704|2701|2700|2708|2707.5|2697.5|2697|71817
1645784400000|2022-02-25 10:20:00|2700.5|2699.5|2697.5|2696.5|2703.5|2702.5|2693.5|2692.5|48105
1645784700000|2022-02-25 10:25:00|2698|2697|2697|2696.5|2698.5|2698|2694.5|2693.5|43559
1645785000000|2022-02-25 10:30:00|2696.5|2696|2692|2691|2697.5|2696.5|2685|2684.5|68265
1645785300000|2022-02-25 10:35:00|2691.5|2691.5|2701|2700|2706|2705.5|2690.5|2690|48870
1645785600000|2022-02-25 10:40:00|2700.5|2699.5|2686.5|2685.5|2700.5|2699.5|2685.5|2684.5|54056
1645785900000|2022-02-25 10:45:00|2687|2686|2689|2688|2692.5|2691.5|2681.5|2680.5|103956
1645786200000|2022-02-25 10:50:00|2688.5|2687.5|2692.5|2691.5|2696.5|2695.5|2688|2687|23795
1645786500000|2022-02-25 10:55:00|2693|2692|2688|2687|2695|2694.5|2684|2683|55554
1645786800000|2022-02-25 11:00:00|2687.5|2687.5|2687.5|2687|2689.5|2689|2680|2679|65505
1645787100000|2022-02-25 11:05:00|2688|2687.5|2696.5|2696|2697|2696.5|2685.5|2685|59905
1645787400000|2022-02-25 11:10:00|2696|2695.5|2707.5|2706.5|2708.5|2708|2693.5|2693|50571
1645787700000|2022-02-25 11:15:00|2707|2707|2714|2713.5|2714.5|2714|2702|2701|51400
1645788000000|2022-02-25 11:20:00|2714.5|2714|2723|2722.5|2726.5|2726|2712|2711|78990
1645788300000|2022-02-25 11:25:00|2722.5|2722|2730|2729.5|2731.5|2730.5|2720.5|2719.5|49122
1645788600000|2022-02-25 11:30:00|2729.5|2729|2731|2730.5|2731.5|2730.5|2721.5|2720.5|96798
1645788900000|2022-02-25 11:35:00|2730.5|2730|2743|2742|2746|2745.5|2729|2728.5|62927
1645789200000|2022-02-25 11:40:00|2742.5|2742.5|2739|2738|2751.5|2750.5|2738.5|2737.5|57876
1645789500000|2022-02-25 11:45:00|2739.5|2738.5|2746|2745|2751.5|2751|2735.5|2735|52922
1645789800000|2022-02-25 11:50:00|2745.5|2745.5|2751.5|2750.5|2752|2751|2742|2741.5|60142
1645790100000|2022-02-25 11:55:00|2752|2751|2748|2747|2755|2753.5|2745|2744.5|38702
1645790400000|2022-02-25 12:00:00|2748.5|2747.5|2761|2760|2761.5|2760.5|2746.5|2746|54096
1645790700000|2022-02-25 12:05:00|2760.5|2759.5|2779.5|2778.5|2784|2783.5|2760|2759|89615
1645791000000|2022-02-25 12:10:00|2780|2779|2774|2773|2781|2779.5|2772.5|2771|68553
1645791300000|2022-02-25 12:15:00|2773.5|2772.5|2777.5|2777|2783|2782.5|2772.5|2771.5|45425
1645791600000|2022-02-25 12:20:00|2778|2776.5|2769|2768|2779|2778.5|2768.5|2767.5|57597
1645791900000|2022-02-25 12:25:00|2769.5|2768.5|2759.5|2759|2778.5|2778|2758|2756.5|38357
1645792200000|2022-02-25 12:30:00|2760|2759.5|2756.5|2755|2763.5|2762.5|2753.5|2752.5|37866
1645792500000|2022-02-25 12:35:00|2756|2755.5|2769.5|2768.5|2769.5|2768.5|2753.5|2752.5|40293
1645792800000|2022-02-25 12:40:00|2770|2769|2775|2774.5|2777|2776.5|2766.5|2765.5|40632
1645793100000|2022-02-25 12:45:00|2774.5|2774|2769|2768.5|2774.5|2774|2766.5|2766|35162
1645793400000|2022-02-25 12:50:00|2768.5|2768|2803|2802|2807|2806|2764|2763|192465
1645793700000|2022-02-25 12:55:00|2803.5|2801.5|2808|2807.5|2827.5|2826|2801.5|2800.5|132315
1645794000000|2022-02-25 13:00:00|2808.5|2807|2805|2804.5|2810|2808.5|2800|2798.5|83538
1645794300000|2022-02-25 13:05:00|2804.5|2804|2805|2804|2809|2808|2799|2798.5|91546
1645794600000|2022-02-25 13:10:00|2804.5|2803.5|2816|2815.5|2821|2820.5|2803|2802|76126
1645794900000|2022-02-25 13:15:00|2816.5|2816|2826.5|2825.5|2826.5|2826|2814|2813|109408
1645795200000|2022-02-25 13:20:00|2827|2826|2835|2834|2835.5|2834.5|2815|2813.5|95095
1645795500000|2022-02-25 13:25:00|2834.5|2833.5|2818|2816.5|2835|2834|2814.5|2813|33249
1645795800000|2022-02-25 13:30:00|2817.5|2816|2820|2819.5|2820|2819.5|2808.5|2807.5|82551
1645796100000|2022-02-25 13:35:00|2821|2820.5|2833|2831.5|2833|2832.5|2821|2820.5|60156
1645796400000|2022-02-25 13:40:00|2832.5|2832|2829|2828|2840|2837|2822.5|2822|108586
1645796700000|2022-02-25 13:45:00|2829.5|2828.5|2843|2842|2846|2844.5|2825|2824.5|59369
1645797000000|2022-02-25 13:50:00|2843.5|2842.5|2849.5|2849|2853|2852|2840|2839|68039
1645797300000|2022-02-25 13:55:00|2850|2849.5|2873|2872|2882|2881|2849.5|2848.5|97251
1645797600000|2022-02-25 14:00:00|2872.5|2871.5|2860|2859|2880.5|2879.5|2857.5|2856.5|119667
1645797900000|2022-02-25 14:05:00|2859.5|2858.5|2835|2834|2859.5|2858.5|2835|2833.5|64219
1645798200000|2022-02-25 14:10:00|2834.5|2833.5|2836|2835|2842.5|2841.5|2833|2832|42917
1645798500000|2022-02-25 14:15:00|2836.5|2835.5|2838|2837|2840|2839.5|2828.5|2827.5|49128
1645798800000|2022-02-25 14:20:00|2837.5|2837.5|2836.5|2835.5|2840.5|2840|2832|2831.5|39207
1645799100000|2022-02-25 14:25:00|2837|2836|2834.5|2833.5|2840|2839.5|2830.5|2830|56751
1645799400000|2022-02-25 14:30:00|2835|2834|2856|2855|2857.5|2856.5|2830|2829.5|91941
1645799700000|2022-02-25 14:35:00|2855.5|2855.5|2844|2843|2858|2857|2843.5|2842.5|62750
1645800000000|2022-02-25 14:40:00|2843.5|2842.5|2833|2832|2848.5|2848|2831|2830|48938
1645800300000|2022-02-25 14:45:00|2833.5|2832.5|2845.5|2845|2845.5|2845|2826|2825.5|54802
1645800600000|2022-02-25 14:50:00|2846|2844.5|2839|2838|2849|2848|2837.5|2836|58116
1645800900000|2022-02-25 14:55:00|2839.5|2838.5|2844|2842.5|2846|2845|2837|2836|77593
1645801200000|2022-02-25 15:00:00|2843.5|2842|2841|2840|2848|2847.5|2836.5|2836|92369
1645801500000|2022-02-25 15:05:00|2841.5|2840.5|2857.5|2856.5|2858|2857.5|2838|2837|65033
1645801800000|2022-02-25 15:10:00|2857|2856|2858|2857|2867.5|2866|2857|2856|35562
1645802100000|2022-02-25 15:15:00|2858.5|2857.5|2863.5|2862.5|2863.5|2862.5|2853.5|2853|27471
1645802400000|2022-02-25 15:20:00|2864|2863|2867.5|2866|2872|2871|2857.5|2856.5|57379
1645802700000|2022-02-25 15:25:00|2867|2865.5|2866|2865.5|2869|2868|2860.5|2859.5|30204
1645803000000|2022-02-25 15:30:00|2865.5|2865|2852.5|2851.5|2866.5|2865.5|2852|2851|31180
1645803300000|2022-02-25 15:35:00|2852|2851|2852|2851|2858|2857|2847|2846|40023
1645803600000|2022-02-25 15:40:00|2851.5|2851.5|2852|2851|2857.5|2856.5|2847|2846|41577
1645803900000|2022-02-25 15:45:00|2852.5|2851.5|2856.5|2855.5|2857.5|2857|2850|2849|55588
1645804200000|2022-02-25 15:50:00|2857|2856|2857|2856.5|2862.5|2861.5|2855.5|2855|82369
1645804500000|2022-02-25 15:55:00|2856.5|2856|2855.5|2854.5|2861.5|2861|2853|2852.5|65655
1645804800000|2022-02-25 16:00:00|2856|2855|2851.5|2851|2856|2855.5|2838|2837|92907
1645805100000|2022-02-25 16:05:00|2852|2850.5|2846|2845.5|2853|2852.5|2843|2842|184480
1645805400000|2022-02-25 16:10:00|2846.5|2845|2852.5|2851.5|2856|2855|2846|2845|68748
1645805700000|2022-02-25 16:15:00|2853|2852|2857|2856.5|2857|2856.5|2849.5|2849|45820
1645806000000|2022-02-25 16:20:00|2857.5|2857|2861|2860|2861.5|2861|2854|2853.5|89846
1645806300000|2022-02-25 16:25:00|2860.5|2859.5|2857.5|2856.5|2860.5|2860|2855|2854|63738
1646035200000|2022-02-28 08:00:00|2685|2681|2658|2655.5|2689.5|2683|2646|2645|530348
1646035500000|2022-02-28 08:05:00|2656.5|2655|2652|2650|2677|2674.5|2650.5|2649|167503
1646035800000|2022-02-28 08:10:00|2650.5|2649.5|2647|2646|2668|2665.5|2633.5|2632|164396
1646036100000|2022-02-28 08:15:00|2647.5|2647|2623.5|2623|2650|2649|2623.5|2623|139582
1646036400000|2022-02-28 08:20:00|2624|2622|2638|2636.5|2642.5|2640|2610.5|2610|115166
1646036700000|2022-02-28 08:25:00|2639|2637|2617.5|2616.5|2640|2638|2609|2607|156433
1646037000000|2022-02-28 08:30:00|2618.5|2617|2590.5|2589|2619|2617.5|2588|2586.5|214657
1646037300000|2022-02-28 08:35:00|2590|2588.5|2566.5|2566|2591.5|2590|2566|2565|192126
1646037600000|2022-02-28 08:40:00|2567|2566.5|2571|2569.5|2577|2576|2560|2558|140638
1646037900000|2022-02-28 08:45:00|2571.5|2570.5|2578|2576.5|2585.5|2584|2567|2565.5|131751
1646038200000|2022-02-28 08:50:00|2577.5|2576|2564.5|2563|2580.5|2579.5|2563|2562|166462
1646038500000|2022-02-28 08:55:00|2565|2563.5|2556.5|2555|2568.5|2567.5|2551|2550|133623
1646038800000|2022-02-28 09:00:00|2556|2554.5|2570|2568.5|2572|2571|2551.5|2551|223417
1646039100000|2022-02-28 09:05:00|2569.5|2568|2582|2580|2584.5|2583.5|2565.5|2564|160526
1646039400000|2022-02-28 09:10:00|2581.5|2580.5|2562|2561|2581.5|2580.5|2560|2558.5|151123
1646039700000|2022-02-28 09:15:00|2562.5|2562|2557|2556|2563.5|2562.5|2553|2552|104887
1646040000000|2022-02-28 09:20:00|2557.5|2556.5|2565.5|2564|2570|2568.5|2556.5|2556|66641
1646040300000|2022-02-28 09:25:00|2565|2563.5|2551.5|2550.5|2566|2564.5|2551.5|2550.5|129870
1646040600000|2022-02-28 09:30:00|2551|2550|2536.5|2535.5|2551|2550|2533.5|2533|144838
1646040900000|2022-02-28 09:35:00|2537|2536|2534.5|2533.5|2538.5|2537.5|2528.5|2528|83521
1646041200000|2022-02-28 09:40:00|2535|2533|2531.5|2530.5|2539|2538|2524.5|2524|76052
1646041500000|2022-02-28 09:45:00|2531|2530|2539.5|2538|2539.5|2538.5|2529.5|2528|79045
1646041800000|2022-02-28 09:50:00|2539|2537.5|2541|2540|2548.5|2547|2536.5|2536|127349
1646042100000|2022-02-28 09:55:00|2541.5|2540.5|2553.5|2552.5|2558|2557|2540.5|2539|38215
1646042400000|2022-02-28 10:00:00|2553|2551.5|2537|2536|2554|2552|2536|2535|101596
1646042700000|2022-02-28 10:05:00|2536.5|2535.5|2540|2538.5|2542.5|2541.5|2532.5|2532|35193
1646043000000|2022-02-28 10:10:00|2539.5|2538|2531.5|2530.5|2540|2538|2529.5|2529|58340
1646043300000|2022-02-28 10:15:00|2531|2530|2529|2528.5|2535.5|2535|2528|2527|55119
1646043600000|2022-02-28 10:20:00|2529.5|2529|2533|2532|2536|2535|2527|2526|68269
1646043900000|2022-02-28 10:25:00|2532.5|2531.5|2527.5|2526.5|2532.5|2532|2527|2526|24336
1646044200000|2022-02-28 10:30:00|2527|2526|2528.5|2527.5|2529.5|2529|2525|2524|61783
1646044500000|2022-02-28 10:35:00|2528|2527|2529.5|2528.5|2533.5|2532.5|2527|2526|56587
1646044800000|2022-02-28 10:40:00|2530|2529|2531|2530.5|2534|2531.5|2527|2526|55696
1646045100000|2022-02-28 10:45:00|2531.5|2530|2555|2554|2558|2557|2531.5|2530|115375
1646045400000|2022-02-28 10:50:00|2555.5|2554.5|2563|2562|2571|2569.5|2555|2554|161168
1646045700000|2022-02-28 10:55:00|2562.5|2562.5|2560.5|2559|2568|2566.5|2553.5|2553|111253
1646046000000|2022-02-28 11:00:00|2560|2558.5|2558|2557|2565|2564.5|2554.5|2554|40122
1646046300000|2022-02-28 11:05:00|2558.5|2557.5|2549|2548|2559|2558|2547|2546|50081
1646046600000|2022-02-28 11:10:00|2548.5|2547.5|2550.5|2549.5|2554|2553|2546.5|2545|24486
1646046900000|2022-02-28 11:15:00|2551|2550|2534|2532.5|2552|2551|2533|2532|42193
1646047200000|2022-02-28 11:20:00|2533.5|2533|2529|2528|2536|2535|2528.5|2528|53817
1646047500000|2022-02-28 11:25:00|2528.5|2527.5|2518.5|2517.5|2529.5|2529|2515.5|2514.5|82182
1646047800000|2022-02-28 11:30:00|2518|2517|2527|2525.5|2528|2527.5|2518|2517|62892
1646048100000|2022-02-28 11:35:00|2526.5|2526|2527.5|2526.5|2529|2528|2521.5|2521|51661
1646048400000|2022-02-28 11:40:00|2527|2526|2529.5|2528.5|2534|2533|2525.5|2525|63786
1646048700000|2022-02-28 11:45:00|2530|2529|2534|2533|2537.5|2536.5|2528.5|2528|39058
1646049000000|2022-02-28 11:50:00|2534.5|2533.5|2531|2530|2536.5|2535.5|2529.5|2528.5|24007
1646049300000|2022-02-28 11:55:00|2530.5|2529.5|2535.5|2534.5|2538|2537|2530.5|2529.5|23358
1646049600000|2022-02-28 12:00:00|2536|2535|2544|2543.5|2546|2545.5|2536|2535|37728
1646049900000|2022-02-28 12:05:00|2544.5|2544|2550|2549|2553.5|2552.5|2544|2543|61938
1646050200000|2022-02-28 12:10:00|2549.5|2548.5|2543|2542|2552.5|2551.5|2542.5|2542|43498
1646050500000|2022-02-28 12:15:00|2543.5|2542.5|2539|2538|2545.5|2545|2537|2535.5|27142
1646050800000|2022-02-28 12:20:00|2539.5|2538.5|2549|2548|2550|2549|2539|2538.5|22116
1646051100000|2022-02-28 12:25:00|2549.5|2548.5|2542|2541|2555.5|2554.5|2541|2540|50849
1646051400000|2022-02-28 12:30:00|2541.5|2540.5|2552|2551|2553.5|2553|2540|2539|18636
1646051700000|2022-02-28 12:35:00|2551.5|2550.5|2542.5|2541.5|2554|2553|2540.5|2540|39250
1646052000000|2022-02-28 12:40:00|2542|2541|2547.5|2546.5|2554|2552.5|2540|2539.5|31492
1646052300000|2022-02-28 12:45:00|2548|2547|2560.5|2559.5|2561|2560|2547.5|2547|48051
1646052600000|2022-02-28 12:50:00|2560|2559|2568.5|2568|2568.5|2568|2554.5|2554|46842
1646052900000|2022-02-28 12:55:00|2569|2568.5|2547.5|2546.5|2569.5|2568.5|2547|2546|90539
1646053200000|2022-02-28 13:00:00|2547|2546|2551|2550|2555|2553.5|2546.5|2545|35372
1646053500000|2022-02-28 13:05:00|2551.5|2550.5|2560.5|2559.5|2560.5|2559.5|2551|2550.5|33739
1646053800000|2022-02-28 13:10:00|2561|2560|2557.5|2556.5|2564|2563|2557|2556.5|29820
1646054100000|2022-02-28 13:15:00|2557|2556|2543|2542|2557.5|2556.5|2542.5|2541.5|77097
1646054400000|2022-02-28 13:20:00|2543.5|2542.5|2547|2545.5|2548.5|2547.5|2542|2541.5|38849
1646054700000|2022-02-28 13:25:00|2546.5|2546|2541|2540.5|2549.5|2549|2539|2538|54020
1646055000000|2022-02-28 13:30:00|2541.5|2540|2534.5|2534|2546|2544.5|2530|2529|132605
1646055300000|2022-02-28 13:35:00|2535|2534.5|2531.5|2531|2537.5|2537|2528.5|2527.5|134559
1646055600000|2022-02-28 13:40:00|2532|2530.5|2528.5|2527.5|2537|2536|2528|2527|53413
1646055900000|2022-02-28 13:45:00|2529|2528|2531.5|2530.5|2533.5|2533|2527|2526|71183
1646056200000|2022-02-28 13:50:00|2532|2531|2531|2530.5|2538|2537.5|2530|2529.5|51630
1646056500000|2022-02-28 13:55:00|2530.5|2530|2532.5|2532|2535|2534|2529|2528.5|36762
1646056800000|2022-02-28 14:00:00|2532|2531.5|2538|2537|2540|2539|2529|2528|57085
1646057100000|2022-02-28 14:05:00|2537.5|2536.5|2530.5|2529.5|2539.5|2538.5|2530|2529.5|48393
1646057400000|2022-02-28 14:10:00|2531|2530|2534.5|2533.5|2541.5|2540|2531|2530|77717
1646057700000|2022-02-28 14:15:00|2535|2534|2537.5|2536.5|2541|2540|2534|2533|32258
1646058000000|2022-02-28 14:20:00|2538|2537|2532|2531.5|2542|2541.5|2532|2531.5|48075
1646058300000|2022-02-28 14:25:00|2531.5|2531|2524.5|2524|2534.5|2533.5|2523.5|2522.5|62289
1646058600000|2022-02-28 14:30:00|2525|2523.5|2524|2523|2541.5|2540.5|2523.5|2522.5|63792
1646058900000|2022-02-28 14:35:00|2523.5|2523.5|2531.5|2530.5|2536.5|2536|2523.5|2523|51373
1646059200000|2022-02-28 14:40:00|2531|2530|2520.5|2519.5|2533.5|2533|2517|2516|53928
1646059500000|2022-02-28 14:45:00|2520|2519|2515.5|2514.5|2524|2523.5|2513.5|2512.5|51993
1646059800000|2022-02-28 14:50:00|2515|2514|2518.5|2517.5|2519.5|2519|2513|2512|52668
1646060100000|2022-02-28 14:55:00|2518|2518|2522|2521|2523|2522|2509.5|2509|146460
1646060400000|2022-02-28 15:00:00|2521.5|2520.5|2519|2518|2529|2528.5|2516.5|2515.5|161834
1646060700000|2022-02-28 15:05:00|2519.5|2518.5|2513|2512|2521.5|2521|2506|2505.5|125962
1646061000000|2022-02-28 15:10:00|2512.5|2511.5|2503.5|2502.5|2514|2513|2503|2502|50007
1646061300000|2022-02-28 15:15:00|2504|2503|2484.5|2483.5|2504.5|2504|2483.5|2482.5|225876
1646061600000|2022-02-28 15:20:00|2485|2484|2496.5|2495.5|2510.5|2509.5|2484.5|2483.5|98370
1646061900000|2022-02-28 15:25:00|2496|2495|2499.5|2498.5|2505.5|2504|2491|2490|92153
1646062200000|2022-02-28 15:30:00|2500|2499|2515.5|2514.5|2519|2518.5|2499|2498.5|97180
1646062500000|2022-02-28 15:35:00|2516|2515|2527|2526|2537|2536.5|2515.5|2515|126912
1646062800000|2022-02-28 15:40:00|2527.5|2526.5|2550.5|2549.5|2552|2551.5|2527|2526|139089
1646063100000|2022-02-28 15:45:00|2551|2550|2546|2545|2551|2550|2544.5|2543.5|119569
1646063400000|2022-02-28 15:50:00|2545.5|2544.5|2542.5|2541.5|2546|2544.5|2534|2533|120362
1646063700000|2022-02-28 15:55:00|2543|2542|2542|2541|2546|2545.5|2537.5|2536.5|96534
1646064000000|2022-02-28 16:00:00|2541.5|2540.5|2548|2547.5|2549.5|2548.5|2540|2539|91023
1646064300000|2022-02-28 16:05:00|2548.5|2548|2540.5|2540|2551.5|2550.5|2539|2538.5|139939
1646064600000|2022-02-28 16:10:00|2540|2539.5|2533|2532.5|2546.5|2546|2533|2532.5|172785
1646064900000|2022-02-28 16:15:00|2533.5|2533|2547.5|2547|2550|2549.5|2533.5|2533|167241
1646065200000|2022-02-28 16:20:00|2547|2546.5|2543.5|2542.5|2552|2551|2543|2542.5|163104
1646065500000|2022-02-28 16:25:00|2543|2542|2553|2550.5|2554|2553|2541.5|2541|224630
1646121600000|2022-03-01 08:00:00|2579.5|2575|2557|2556|2579.5|2577|2536.5|2535|345196
1646121900000|2022-03-01 08:05:00|2556.5|2554.5|2585|2583.5|2586.5|2585|2555.5|2554|101703
1646122200000|2022-03-01 08:10:00|2584|2582.5|2615.5|2614|2616|2614|2582|2580.5|133541
1646122500000|2022-03-01 08:15:00|2616.5|2613.5|2607|2605.5|2617|2614.5|2589|2587.5|180980
1646122800000|2022-03-01 08:20:00|2607.5|2606|2584|2583.5|2609|2607|2570|2568.5|409743
1646123100000|2022-03-01 08:25:00|2583.5|2582.5|2562|2560.5|2583.5|2583|2557|2556|142956
1646123400000|2022-03-01 08:30:00|2562.5|2561|2574.5|2573.5|2575|2573.5|2559|2558|123235
1646123700000|2022-03-01 08:35:00|2574|2574|2563.5|2562|2579.5|2578|2560.5|2560|64011
1646124000000|2022-03-01 08:40:00|2563|2562.5|2563|2562|2573|2568.5|2561.5|2560|44164
1646124300000|2022-03-01 08:45:00|2562.5|2562.5|2560.5|2559|2572.5|2571.5|2558.5|2557|81014
1646124600000|2022-03-01 08:50:00|2560|2558.5|2544|2542.5|2560.5|2559|2539|2537.5|97622
1646124900000|2022-03-01 08:55:00|2543.5|2542|2536|2534.5|2546|2545|2534.5|2533.5|31129
1646125200000|2022-03-01 09:00:00|2535|2534|2537|2536|2542.5|2542|2534|2533|39146
1646125500000|2022-03-01 09:05:00|2537.5|2536.5|2520.5|2519|2540|2539|2520|2518|493376
1646125800000|2022-03-01 09:10:00|2520|2519.5|2524.5|2524|2527|2526.5|2520|2518.5|44066
1646126100000|2022-03-01 09:15:00|2524|2523.5|2514.5|2513|2524|2523.5|2507|2506.5|56090
1646126400000|2022-03-01 09:20:00|2515|2513.5|2502|2501|2515.5|2514|2497|2496|116219
1646126700000|2022-03-01 09:25:00|2501.5|2500.5|2494.5|2493.5|2504|2503|2489.5|2488|61025
1646127000000|2022-03-01 09:30:00|2494|2492.5|2503|2502|2505|2503.5|2489|2488|65054
1646127300000|2022-03-01 09:35:00|2502.5|2501.5|2501.5|2500.5|2505|2504|2494.5|2493.5|36475
1646127600000|2022-03-01 09:40:00|2502|2501|2485|2484.5|2503|2502|2484.5|2483.5|40379
1646127900000|2022-03-01 09:45:00|2485.5|2485.5|2494.5|2493.5|2495.5|2494.5|2485|2483.5|104603
1646128200000|2022-03-01 09:50:00|2495|2494|2484|2482.5|2495|2494|2482.5|2482|27733
1646128500000|2022-03-01 09:55:00|2483.5|2482|2496.5|2496|2499|2498|2483|2482|38226
1646128800000|2022-03-01 10:00:00|2497|2495.5|2490.5|2489.5|2498|2497|2489.5|2488|31913
1646129100000|2022-03-01 10:05:00|2491|2490|2480|2478.5|2493|2491.5|2478.5|2477|82051
1646129400000|2022-03-01 10:10:00|2479.5|2477.5|2478.5|2477.5|2486|2484.5|2476.5|2476|43926
1646129700000|2022-03-01 10:15:00|2479|2478|2479.5|2478.5|2482|2481.5|2474|2472.5|58824
1646130000000|2022-03-01 10:20:00|2480|2479|2481.5|2480.5|2489|2488|2480|2479|114574
1646130300000|2022-03-01 10:25:00|2482|2481.5|2476|2474.5|2485|2484|2475.5|2474|33636
1646130600000|2022-03-01 10:30:00|2476.5|2475|2472|2470.5|2479.5|2478.5|2469|2468|38352
1646130900000|2022-03-01 10:35:00|2472.5|2471|2473|2472|2476|2474.5|2468|2466.5|32119
1646131200000|2022-03-01 10:40:00|2473.5|2472.5|2489|2487.5|2496|2495|2471.5|2470.5|77505
1646131500000|2022-03-01 10:45:00|2488.5|2488|2483.5|2482|2490|2489|2483|2481.5|40078
1646131800000|2022-03-01 10:50:00|2483|2482.5|2481|2480|2486|2485|2481|2480|27538
1646132100000|2022-03-01 10:55:00|2481.5|2480.5|2475|2474|2481.5|2480.5|2471.5|2470.5|24319
1646132400000|2022-03-01 11:00:00|2474.5|2473.5|2473.5|2473|2475.5|2475|2469.5|2468|32804
1646132700000|2022-03-01 11:05:00|2473|2472.5|2468.5|2467.5|2473.5|2472.5|2466.5|2466|25983
1646133000000|2022-03-01 11:10:00|2469|2468|2469.5|2468.5|2473|2472|2466.5|2466|24168
1646133300000|2022-03-01 11:15:00|2469|2468|2465.5|2465|2469.5|2468|2463|2462|29617
1646133600000|2022-03-01 11:20:00|2466|2465.5|2446.5|2445.5|2468|2467|2446.5|2445.5|97796
1646133900000|2022-03-01 11:25:00|2447|2446|2437|2436|2456.5|2455.5|2437|2436|47614
1646134200000|2022-03-01 11:30:00|2437.5|2436.5|2430.5|2429.5|2437.5|2437|2430|2429|128460
1646134500000|2022-03-01 11:35:00|2430|2430|2414.5|2413|2430|2430|2414|2413|108388
1646134800000|2022-03-01 11:40:00|2414|2413.5|2413|2412|2417|2416|2403.5|2402|191455
1646135100000|2022-03-01 11:45:00|2412.5|2411.5|2400.5|2399|2415|2414|2395.5|2394|179336
1646135400000|2022-03-01 11:50:00|2402|2399.5|2391|2390|2403.5|2402.5|2391|2390|76567
1646135700000|2022-03-01 11:55:00|2390.5|2389.5|2380|2379|2392|2391|2379.5|2378.5|84133
1646136000000|2022-03-01 12:00:00|2380.5|2378.5|2394|2393|2394.5|2393|2375.5|2375|95723
1646136300000|2022-03-01 12:05:00|2394.5|2393.5|2400|2399|2401.5|2400.5|2391|2390.5|69724
1646136600000|2022-03-01 12:10:00|2400.5|2399.5|2397.5|2396.5|2404|2403|2395|2394.5|59623
1646136900000|2022-03-01 12:15:00|2397|2396|2399|2398|2401.5|2400.5|2394|2393|54811
1646137200000|2022-03-01 12:20:00|2399.5|2398.5|2408.5|2407.5|2410|2409.5|2399|2398|46437
1646137500000|2022-03-01 12:25:00|2408|2407|2406|2405|2409.5|2408.5|2397.5|2397|51053
1646137800000|2022-03-01 12:30:00|2405.5|2405.5|2410.5|2409.5|2411.5|2410|2399|2398|51825
1646138100000|2022-03-01 12:35:00|2410|2409|2403|2402|2411.5|2410|2396.5|2396|58511
1646138400000|2022-03-01 12:40:00|2403.5|2402.5|2405|2404.5|2409.5|2408.5|2401|2400.5|30633
1646138700000|2022-03-01 12:45:00|2405.5|2405|2395.5|2394.5|2406.5|2406|2394.5|2394|64564
1646139000000|2022-03-01 12:50:00|2396|2395.5|2391.5|2390.5|2399.5|2399|2390|2389|76571
1646139300000|2022-03-01 12:55:00|2392|2391|2393|2392|2398.5|2397|2391.5|2390.5|48172
1646139600000|2022-03-01 13:00:00|2392.5|2391.5|2376|2375|2392.5|2391.5|2375|2374|99111
1646139900000|2022-03-01 13:05:00|2376.5|2375.5|2374.5|2374|2379|2378|2374.5|2374|9393
1646140200000|2022-03-01 13:10:00|2374|2373|2366|2365|2374|2373|2365.5|2364.5|156087
1646140500000|2022-03-01 13:15:00|2365.5|2365.5|2369.5|2368.5|2370.5|2370|2365.5|2365|42486
1646140800000|2022-03-01 13:20:00|2369|2369|2371|2370.5|2372|2371.5|2366.5|2366|62397
1646141100000|2022-03-01 13:25:00|2371.5|2371|2383.5|2382.5|2384|2382.5|2367|2366|210794
1646141400000|2022-03-01 13:30:00|2384|2382|2390|2389|2390.5|2389.5|2380.5|2380|86231
1646141700000|2022-03-01 13:35:00|2389.5|2388.5|2391|2390|2398.5|2398|2388.5|2388|71850
1646142000000|2022-03-01 13:40:00|2391.5|2390.5|2395|2394|2400.5|2399.5|2390|2389|59354
1646142300000|2022-03-01 13:45:00|2394.5|2393.5|2412|2411.5|2413|2412|2393.5|2392.5|182463
1646142600000|2022-03-01 13:50:00|2411.5|2411|2416|2415|2418.5|2417.5|2407.5|2406.5|135629
1646142900000|2022-03-01 13:55:00|2416.5|2415.5|2399|2398|2421|2420|2398.5|2398|102872
1646143200000|2022-03-01 14:00:00|2398.5|2397.5|2395|2394|2407|2405.5|2394.5|2393.5|74478
1646143500000|2022-03-01 14:05:00|2394.5|2394.5|2384.5|2384|2397|2396|2381.5|2380.5|110713
1646143800000|2022-03-01 14:10:00|2385|2384.5|2388.5|2388|2391.5|2390.5|2385|2383.5|50065
1646144100000|2022-03-01 14:15:00|2388|2387.5|2387|2386|2390|2389|2385.5|2385|37459
1646144400000|2022-03-01 14:20:00|2386.5|2386.5|2397|2396.5|2397.5|2396.5|2385.5|2385|76094
1646144700000|2022-03-01 14:25:00|2396.5|2396|2393.5|2392.5|2397.5|2397|2390.5|2390|113001
1646145000000|2022-03-01 14:30:00|2394|2393|2392.5|2392|2398|2397.5|2390|2389|227872
1646145300000|2022-03-01 14:35:00|2393|2391.5|2388|2387.5|2398|2397.5|2387.5|2387|121455
1646145600000|2022-03-01 14:40:00|2388.5|2388|2369.5|2368.5|2389.5|2388.5|2369|2368|118856
1646145900000|2022-03-01 14:45:00|2370|2369|2375.5|2374.5|2378|2377|2362|2361|93114
1646146200000|2022-03-01 14:50:00|2375|2374|2359.5|2358|2376|2375|2355.5|2355|70468
1646146500000|2022-03-01 14:55:00|2360|2358.5|2354.5|2353.5|2360.5|2360|2352|2351|74281
1646146800000|2022-03-01 15:00:00|2355|2353|2341|2340|2367.5|2364.5|2340.5|2340|209082
1646147100000|2022-03-01 15:05:00|2340.5|2339.5|2337|2336|2343.5|2342.5|2336.5|2335|92850
1646147400000|2022-03-01 15:10:00|2336.5|2335.5|2322.5|2321|2337|2336|2322.5|2321|113658
1646147700000|2022-03-01 15:15:00|2322|2321.5|2331|2330.5|2336|2335|2320.5|2320|331679
1646148000000|2022-03-01 15:20:00|2331.5|2331|2345.5|2344.5|2348.5|2347.5|2331|2330|78323
1646148300000|2022-03-01 15:25:00|2346|2345|2349.5|2348.5|2350|2349|2341.5|2341|72832
1646148600000|2022-03-01 15:30:00|2349|2348|2340|2339|2355|2354.5|2339|2338.5|79054
1646148900000|2022-03-01 15:35:00|2340.5|2339.5|2339.5|2338.5|2346.5|2345.5|2338|2337|45180
1646149200000|2022-03-01 15:40:00|2339|2338|2339|2338|2345|2344|2334.5|2333|66211
1646149500000|2022-03-01 15:45:00|2338.5|2337.5|2324.5|2323.5|2343.5|2342|2321.5|2320|138623
1646149800000|2022-03-01 15:50:00|2324|2323|2325.5|2324.5|2338|2337|2321.5|2320.5|103729
1646150100000|2022-03-01 15:55:00|2325|2324|2323|2322|2325.5|2324|2322|2321|55683
1646150400000|2022-03-01 16:00:00|2322.5|2322.5|2327.5|2326.5|2331|2330.5|2320.5|2320|259507
1646150700000|2022-03-01 16:05:00|2327|2326|2325|2324|2329|2328|2324|2323|65662
1646151000000|2022-03-01 16:10:00|2326|2324.5|2338.5|2337.5|2339.5|2338|2324|2322.5|16496
1646151300000|2022-03-01 16:15:00|2337.5|2337|2329.5|2328.5|2337.5|2337|2329.5|2328.5|14172
1646151600000|2022-03-01 16:20:00|2330|2329|2331|2329.5|2334|2332.5|2325.5|2324|12944
1646151900000|2022-03-01 16:25:00|2330.5|2329|2313.5|2311.5|2332|2331|2312|2310|37117
1646208000000|2022-03-02 08:00:00|2270.5|2264|2253.5|2252|2281|2278.5|2246|2243|489874
1646208300000|2022-03-02 08:05:00|2253|2251|2237.5|2236.5|2266.5|2264|2235|2232|496083
1646208600000|2022-03-02 08:10:00|2237|2236|2247|2245.5|2258.5|2256|2228|2226|291316
1646208900000|2022-03-02 08:15:00|2246.5|2245|2285.5|2283.5|2289|2286.5|2243|2241.5|168503
1646209200000|2022-03-02 08:20:00|2284.5|2284|2315|2314|2315.5|2314|2282.5|2280.5|122546
1646209500000|2022-03-02 08:25:00|2314.5|2313.5|2292.5|2291.5|2317|2316|2292.5|2291|76494
1646209800000|2022-03-02 08:30:00|2292|2291|2293.5|2292|2304.5|2303.5|2289.5|2288|116070
1646210100000|2022-03-02 08:35:00|2294|2293|2312.5|2311|2313.5|2311.5|2288|2286.5|72376
1646210400000|2022-03-02 08:40:00|2312|2310|2304.5|2303.5|2315.5|2314|2300|2298|101423
1646210700000|2022-03-02 08:45:00|2303.5|2303|2308.5|2308|2311|2310|2296.5|2295|51467
1646211000000|2022-03-02 08:50:00|2308|2307.5|2284|2282.5|2318|2316.5|2284|2282|61620
1646211300000|2022-03-02 08:55:00|2284.5|2283|2265|2263.5|2287|2286|2264|2263.5|77740
1646211600000|2022-03-02 09:00:00|2264|2263|2247|2246.5|2264|2263|2245.5|2244|90498
1646211900000|2022-03-02 09:05:00|2246.5|2245.5|2263.5|2262.5|2265|2263.5|2244|2242.5|111241
1646212200000|2022-03-02 09:10:00|2264|2263|2282.5|2281|2288|2285|2261.5|2260.5|64854
1646212500000|2022-03-02 09:15:00|2283|2281.5|2289.5|2288|2293.5|2292|2281.5|2280|41600
1646212800000|2022-03-02 09:20:00|2288.5|2287.5|2262.5|2261.5|2290|2288|2262.5|2261.5|50739
1646213100000|2022-03-02 09:25:00|2262|2261|2262|2260.5|2268|2266.5|2251|2250|109989
1646213400000|2022-03-02 09:30:00|2262.5|2261|2278|2277|2292.5|2291|2258|2256.5|71830
1646213700000|2022-03-02 09:35:00|2277.5|2276.5|2302|2301|2303.5|2302|2266.5|2265|64884
1646214000000|2022-03-02 09:40:00|2301|2300.5|2323.5|2322|2331.5|2330|2301|2300|120215
1646214300000|2022-03-02 09:45:00|2323|2322.5|2374|2372.5|2374|2372.5|2323|2322.5|96591
1646214600000|2022-03-02 09:50:00|2373.5|2372|2358|2357|2377.5|2376|2357.5|2356|160966
1646214900000|2022-03-02 09:55:00|2359|2357.5|2364|2363|2366|2365|2353.5|2352|71538
1646215200000|2022-03-02 10:00:00|2364.5|2363.5|2363|2362|2372|2371|2362.5|2361|103183
1646215500000|2022-03-02 10:05:00|2363.5|2362.5|2359|2358|2363.5|2362.5|2349.5|2348|154767
1646215800000|2022-03-02 10:10:00|2359.5|2358.5|2351.5|2350.5|2362.5|2361|2345.5|2344|87351
1646216100000|2022-03-02 10:15:00|2352|2351|2353.5|2352|2363.5|2362|2346|2345.5|80680
1646216400000|2022-03-02 10:20:00|2353|2351.5|2353.5|2352.5|2365.5|2364|2351|2350|43214
1646216700000|2022-03-02 10:25:00|2354|2353|2352.5|2352|2357.5|2357|2346.5|2345.5|60081
1646217000000|2022-03-02 10:30:00|2352|2351.5|2342|2341.5|2353.5|2352.5|2340.5|2340|51543
1646217300000|2022-03-02 10:35:00|2341.5|2341|2339.5|2338|2343|2342.5|2331|2330|42503
1646217600000|2022-03-02 10:40:00|2339|2337.5|2336|2334.5|2347.5|2346.5|2331|2330|28565
1646217900000|2022-03-02 10:45:00|2335.5|2335|2323|2321.5|2337.5|2336|2322.5|2321.5|27239
1646218200000|2022-03-02 10:50:00|2323.5|2322|2325|2324.5|2326.5|2325|2318.5|2317.5|37103
1646218500000|2022-03-02 10:55:00|2326|2325|2333|2332|2333|2332.5|2322.5|2321|53055
1646218800000|2022-03-02 11:00:00|2332.5|2331.5|2323|2322|2337.5|2336.5|2317.5|2315.5|53316
1646219100000|2022-03-02 11:05:00|2322.5|2321.5|2325.5|2324.5|2329|2328.5|2322|2320.5|35038
1646219400000|2022-03-02 11:10:00|2326|2325|2323.5|2322.5|2327.5|2326.5|2318|2317.5|67481
1646219700000|2022-03-02 11:15:00|2323|2322|2322.5|2322|2324|2323.5|2319|2318|35633
1646220000000|2022-03-02 11:20:00|2323|2322.5|2329|2328|2330|2329.5|2321|2320|45581
1646220300000|2022-03-02 11:25:00|2328.5|2328.5|2342|2341|2342|2341.5|2327|2326|27638
1646220600000|2022-03-02 11:30:00|2341.5|2340.5|2341|2340|2353.5|2352.5|2338|2337|39629
1646220900000|2022-03-02 11:35:00|2341.5|2339.5|2349.5|2348.5|2351|2350|2340.5|2339.5|42838
1646221200000|2022-03-02 11:40:00|2350|2349|2347|2346|2355|2354|2343.5|2342.5|35554
1646221500000|2022-03-02 11:45:00|2347.5|2346.5|2354.5|2353.5|2358|2357.5|2347|2346|43849
1646221800000|2022-03-02 11:50:00|2354|2354|2359.5|2358.5|2362.5|2361|2351.5|2350.5|52488
1646222100000|2022-03-02 11:55:00|2359|2359|2369.5|2368.5|2371|2370|2358.5|2357.5|32153
1646222400000|2022-03-02 12:00:00|2370|2369|2374|2373|2374.5|2373.5|2363.5|2362.5|43958
1646222700000|2022-03-02 12:05:00|2373.5|2372.5|2372|2371|2374.5|2373|2367|2365.5|47967
1646223000000|2022-03-02 12:10:00|2371.5|2370.5|2372.5|2372|2373|2372.5|2364|2363|37835
1646223300000|2022-03-02 12:15:00|2373|2372.5|2373.5|2373|2377|2376.5|2370.5|2369|32357
1646223600000|2022-03-02 12:20:00|2373|2372.5|2371|2370.5|2375.5|2375|2364|2363|43674
1646223900000|2022-03-02 12:25:00|2370.5|2370|2373|2372.5|2374.5|2373.5|2366|2365.5|42005
1646224200000|2022-03-02 12:30:00|2373.5|2373|2351|2349.5|2374.5|2373.5|2345.5|2345|86669
1646224500000|2022-03-02 12:35:00|2351.5|2350|2353|2352.5|2358.5|2357|2349.5|2348|34789
1646224800000|2022-03-02 12:40:00|2352.5|2352|2354|2353.5|2359|2357.5|2347|2346|39457
1646225100000|2022-03-02 12:45:00|2353.5|2353|2359|2358.5|2359|2358.5|2351.5|2350.5|52550
1646225400000|2022-03-02 12:50:00|2359.5|2359|2366|2365|2368.5|2367.5|2359|2357.5|40153
1646225700000|2022-03-02 12:55:00|2366.5|2365.5|2376|2375|2376|2375.5|2366|2365|31751
1646226000000|2022-03-02 13:00:00|2376.5|2375.5|2377|2376|2384|2383|2371|2370|56837
1646226300000|2022-03-02 13:05:00|2377.5|2376.5|2380|2379|2385.5|2384.5|2374.5|2373.5|48399
1646226600000|2022-03-02 13:10:00|2380.5|2379.5|2378|2377|2380.5|2379.5|2371|2370|48181
1646226900000|2022-03-02 13:15:00|2378.5|2377.5|2382|2381|2383|2382.5|2378|2377|35319
1646227200000|2022-03-02 13:20:00|2381.5|2380.5|2374.5|2374|2382.5|2381.5|2374|2373.5|42994
1646227500000|2022-03-02 13:25:00|2375|2373.5|2364.5|2363.5|2375|2374|2362.5|2362|71561
1646227800000|2022-03-02 13:30:00|2364|2363|2350.5|2349.5|2368|2367|2347|2346.5|64686
1646228100000|2022-03-02 13:35:00|2350|2349|2336.5|2335.5|2352.5|2351.5|2336|2334.5|71712
1646228400000|2022-03-02 13:40:00|2336|2335|2329.5|2328|2336.5|2335.5|2327|2326|47950
1646228700000|2022-03-02 13:45:00|2329|2328.5|2329|2328|2333.5|2333|2323.5|2322.5|31931
1646229000000|2022-03-02 13:50:00|2329.5|2328.5|2346.5|2345.5|2352.5|2351|2329.5|2328.5|142545
1646229300000|2022-03-02 13:55:00|2347|2346|2364.5|2363|2366|2365|2342|2341|34129
1646229600000|2022-03-02 14:00:00|2364|2362.5|2355.5|2354.5|2368|2366.5|2355|2354|23919
1646229900000|2022-03-02 14:05:00|2355|2353.5|2361.5|2360.5|2362|2361|2355|2353.5|31956
1646230200000|2022-03-02 14:10:00|2365|2361|2356|2355|2365|2363.5|2354|2352.5|43448
1646230500000|2022-03-02 14:15:00|2356.5|2355.5|2353.5|2352.5|2360|2359|2348|2347|44644
1646230800000|2022-03-02 14:20:00|2353|2353|2358|2357|2359.5|2358|2346.5|2345.5|54899
1646231100000|2022-03-02 14:25:00|2357.5|2356.5|2367.5|2366.5|2368|2366.5|2347|2346|81060
1646231400000|2022-03-02 14:30:00|2368|2366|2369|2368|2370|2369.5|2360.5|2359.5|58464
1646231700000|2022-03-02 14:35:00|2368.5|2368.5|2365.5|2364.5|2370.5|2369.5|2361.5|2360.5|49903
1646232000000|2022-03-02 14:40:00|2365|2364|2368|2367|2371.5|2370|2363|2362|49938
1646232300000|2022-03-02 14:45:00|2368.5|2367.5|2368|2367|2372.5|2371.5|2364.5|2363.5|62065
1646232600000|2022-03-02 14:50:00|2368.5|2367.5|2363|2362|2371.5|2370.5|2357|2356|114275
1646232900000|2022-03-02 14:55:00|2363.5|2362.5|2351.5|2350.5|2366.5|2365.5|2349|2348.5|57141
1646233200000|2022-03-02 15:00:00|2352|2351|2355.5|2355|2360.5|2359.5|2351.5|2351|76689
1646233500000|2022-03-02 15:05:00|2356|2355.5|2343|2342|2357|2356|2340.5|2340|125968
1646233800000|2022-03-02 15:10:00|2343.5|2342.5|2338|2337|2350|2349|2335|2334|70986
1646234100000|2022-03-02 15:15:00|2337.5|2336.5|2334|2333|2339.5|2338.5|2329.5|2329|75337
1646234400000|2022-03-02 15:20:00|2333.5|2332.5|2329|2328|2342|2341|2327.5|2327|41695
1646234700000|2022-03-02 15:25:00|2328.5|2328.5|2326|2325|2335|2334|2321|2320|79606
1646235000000|2022-03-02 15:30:00|2326.5|2325.5|2339|2338.5|2342|2341|2323|2322|45442
1646235300000|2022-03-02 15:35:00|2339.5|2339|2340|2339|2347|2345.5|2337|2336.5|46447
1646235600000|2022-03-02 15:40:00|2339.5|2338.5|2337|2336|2342|2340.5|2333|2331.5|51043
1646235900000|2022-03-02 15:45:00|2337.5|2336.5|2341|2340|2344|2343|2329.5|2328.5|60007
1646236200000|2022-03-02 15:50:00|2340.5|2339.5|2323.5|2322.5|2341|2340|2323|2322|46233
1646236500000|2022-03-02 15:55:00|2324|2323|2332|2331|2338|2336.5|2323.5|2322.5|54606
1646236800000|2022-03-02 16:00:00|2332.5|2331.5|2355|2354|2359|2357.5|2328|2327|126530
1646237100000|2022-03-02 16:05:00|2355.5|2354.5|2368.5|2368|2371|2370.5|2345|2343.5|153847
1646237400000|2022-03-02 16:10:00|2370|2368.5|2380|2379|2381|2380|2369|2368|146246
1646237700000|2022-03-02 16:15:00|2379.5|2378.5|2374.5|2374|2383|2381.5|2369.5|2369|86828
1646238000000|2022-03-02 16:20:00|2374|2373.5|2361|2360.5|2374.5|2373.5|2356.5|2356|105439
1646238300000|2022-03-02 16:25:00|2361.5|2361|2358.5|2357|2365.5|2364.5|2358.5|2357|73777
1646294400000|2022-03-03 08:00:00|2367.5|2365.5|2375.5|2373.5|2377|2375|2354|2350|377993
1646294700000|2022-03-03 08:05:00|2374.5|2373|2374.5|2373.5|2390|2386|2367.5|2367|183006
1646295000000|2022-03-03 08:10:00|2374|2372.5|2381.5|2380.5|2381.5|2380.5|2364|2362.5|165850
1646295300000|2022-03-03 08:15:00|2382|2380|2413|2411.5|2423|2420.5|2376|2374.5|327424
1646295600000|2022-03-03 08:20:00|2412|2411|2391.5|2390.5|2418.5|2417|2384|2382.5|153174
1646295900000|2022-03-03 08:25:00|2392|2390|2387|2385.5|2404.5|2403|2386|2385.5|87269
1646296200000|2022-03-03 08:30:00|2386|2386|2376|2374.5|2394.5|2394|2373.5|2371.5|113372
1646296500000|2022-03-03 08:35:00|2375.5|2376|2352.5|2351|2382|2380|2347|2346|147796
1646296800000|2022-03-03 08:40:00|2352|2352|2347|2346|2352|2352|2333|2332|128057
1646297100000|2022-03-03 08:45:00|2346.5|2345.5|2358|2357|2363.5|2362|2346.5|2345.5|160182
1646297400000|2022-03-03 08:50:00|2357.5|2357.5|2366|2365|2368|2367|2357.5|2356|59025
1646297700000|2022-03-03 08:55:00|2366.5|2365.5|2375.5|2375|2377|2376|2363.5|2363|58949
1646298000000|2022-03-03 09:00:00|2376.5|2375.5|2378.5|2377.5|2389|2387.5|2375|2373.5|37795
1646298300000|2022-03-03 09:05:00|2379|2377|2369.5|2368|2387.5|2386.5|2367.5|2366.5|57460
1646298600000|2022-03-03 09:10:00|2369|2368.5|2357.5|2356|2372|2370.5|2355|2354.5|103196
1646298900000|2022-03-03 09:15:00|2357|2355.5|2345|2344|2358|2357|2343.5|2343|68615
1646299200000|2022-03-03 09:20:00|2344.5|2343.5|2331|2330|2347.5|2346.5|2329.5|2328.5|80952
1646299500000|2022-03-03 09:25:00|2331.5|2330.5|2331.5|2330.5|2342|2341|2331|2330|60578
1646299800000|2022-03-03 09:30:00|2332|2331|2342.5|2342|2343.5|2342.5|2329.5|2328.5|39324
1646300100000|2022-03-03 09:35:00|2342|2341.5|2348|2347.5|2356.5|2355.5|2341.5|2340.5|61526
1646300400000|2022-03-03 09:40:00|2348.5|2348|2345|2343.5|2352.5|2351.5|2342.5|2341|37057
1646300700000|2022-03-03 09:45:00|2344.5|2343|2353|2352|2354.5|2353|2341|2340|89167
1646301000000|2022-03-03 09:50:00|2353.5|2352.5|2336.5|2335.5|2356.5|2355|2335|2333.5|46061
1646301300000|2022-03-03 09:55:00|2337|2335|2331.5|2330|2337|2335|2322.5|2321|88492
1646301600000|2022-03-03 10:00:00|2331|2330.5|2336.5|2335.5|2337.5|2336|2324|2323|55753
1646301900000|2022-03-03 10:05:00|2336|2335|2331|2330|2348|2347.5|2330|2329|51932
1646302200000|2022-03-03 10:10:00|2331.5|2330.5|2335.5|2334.5|2338|2337|2331|2330|41953
1646302500000|2022-03-03 10:15:00|2336|2335|2333|2332|2338|2337|2330.5|2330|62933
1646302800000|2022-03-03 10:20:00|2332.5|2332.5|2325|2324|2335|2334.5|2321.5|2321|99293
1646303100000|2022-03-03 10:25:00|2324.5|2323.5|2323.5|2323|2329.5|2329|2317|2315.5|58884
1646303400000|2022-03-03 10:30:00|2324|2323.5|2320|2319|2328|2327|2319.5|2318.5|38563
1646303700000|2022-03-03 10:35:00|2319.5|2319.5|2325.5|2324.5|2325.5|2325|2315|2314.5|36862
1646304000000|2022-03-03 10:40:00|2326|2325|2318|2317|2327|2326|2315|2314.5|42914
1646304300000|2022-03-03 10:45:00|2318.5|2317.5|2318|2317|2319.5|2319|2314|2313.5|36137
1646304600000|2022-03-03 10:50:00|2318.5|2317.5|2305.5|2304.5|2319|2318|2302.5|2302|50836
1646304900000|2022-03-03 10:55:00|2306|2305|2307.5|2306.5|2309|2307.5|2297|2296|119248
1646305200000|2022-03-03 11:00:00|2307|2306|2298.5|2297.5|2307|2306.5|2288.5|2288|134427
1646305500000|2022-03-03 11:05:00|2299|2298|2290|2288.5|2299|2298|2283.5|2283|55845
1646305800000|2022-03-03 11:10:00|2289|2288|2301.5|2301|2303|2302|2285|2284|49812
1646306100000|2022-03-03 11:15:00|2302|2300.5|2301|2300|2307.5|2306.5|2300|2298.5|43064
1646306400000|2022-03-03 11:20:00|2301.5|2300.5|2309|2308|2314.5|2313|2301.5|2300|27759
1646306700000|2022-03-03 11:25:00|2308.5|2307.5|2308.5|2307.5|2313|2312|2305.5|2305|27163
1646307000000|2022-03-03 11:30:00|2308|2307|2303|2302|2311|2310|2299.5|2299|34682
1646307300000|2022-03-03 11:35:00|2302.5|2301.5|2300.5|2299.5|2302.5|2301.5|2296|2295.5|25579
1646307600000|2022-03-03 11:40:00|2300|2299|2294.5|2293.5|2303|2301.5|2291.5|2291|32156
1646307900000|2022-03-03 11:45:00|2294|2293|2292|2291|2294|2293|2290|2289|31439
1646308200000|2022-03-03 11:50:00|2291.5|2290.5|2296|2295|2296.5|2295.5|2289.5|2289|22911
1646308500000|2022-03-03 11:55:00|2295.5|2294.5|2294|2293|2298.5|2297.5|2292.5|2292|23759
1646308800000|2022-03-03 12:00:00|2294.5|2293.5|2291|2290.5|2298.5|2297.5|2291|2290.5|24874
1646309100000|2022-03-03 12:05:00|2291.5|2291|2294|2293.5|2297|2296.5|2291|2290.5|35120
1646309400000|2022-03-03 12:10:00|2293.5|2293|2300|2299|2300|2299.5|2293|2292.5|35883
1646309700000|2022-03-03 12:15:00|2300.5|2299.5|2304|2303|2306|2305|2297.5|2296.5|42085
1646310000000|2022-03-03 12:20:00|2303.5|2303.5|2310|2309|2311|2310|2302|2301|26355
1646310300000|2022-03-03 12:25:00|2310.5|2309.5|2331|2330|2339.5|2338|2309|2308.5|60335
1646310600000|2022-03-03 12:30:00|2331.5|2330.5|2323.5|2322.5|2332.5|2331.5|2320.5|2319|35085
1646310900000|2022-03-03 12:35:00|2323|2323|2329|2328.5|2332|2331|2323|2322.5|47403
1646311200000|2022-03-03 12:40:00|2328.5|2328|2332|2331|2332|2331.5|2326.5|2325|26121
1646311500000|2022-03-03 12:45:00|2332.5|2331.5|2329.5|2328|2334|2333|2325.5|2325|31996
1646311800000|2022-03-03 12:50:00|2329|2327.5|2332|2331|2332|2331|2325|2324|27413
1646312100000|2022-03-03 12:55:00|2331.5|2330.5|2329.5|2329|2334|2333|2327|2326|17625
1646312400000|2022-03-03 13:00:00|2330|2329.5|2327|2326.5|2334|2333|2325|2324|19139
1646312700000|2022-03-03 13:05:00|2326.5|2326|2330.5|2329.5|2331|2330|2325|2324|27716
1646313000000|2022-03-03 13:10:00|2330|2329|2335|2334|2335.5|2334.5|2327|2326|28048
1646313300000|2022-03-03 13:15:00|2334.5|2333.5|2329|2328|2334.5|2333.5|2327.5|2326.5|23495
1646313600000|2022-03-03 13:20:00|2328.5|2327.5|2328.5|2327.5|2330|2329|2325|2324|36235
1646313900000|2022-03-03 13:25:00|2328|2327|2332.5|2332|2336.5|2335.5|2327|2326.5|27807
1646314200000|2022-03-03 13:30:00|2332|2331.5|2328|2327.5|2336|2335|2326.5|2325.5|41339
1646314500000|2022-03-03 13:35:00|2328.5|2328|2326.5|2326|2328.5|2328|2322.5|2321.5|37766
1646314800000|2022-03-03 13:40:00|2326|2325.5|2331|2329.5|2333|2332|2325|2324|54096
1646315100000|2022-03-03 13:45:00|2330.5|2329|2331|2330|2337|2336|2328|2327|40732
1646315400000|2022-03-03 13:50:00|2330.5|2329.5|2340.5|2339.5|2345.5|2344.5|2326|2324.5|54190
1646315700000|2022-03-03 13:55:00|2341|2340|2344.5|2344|2347.5|2346|2340|2339|71787
1646316000000|2022-03-03 14:00:00|2345|2343.5|2352|2351|2363.5|2362|2341.5|2340.5|84561
1646316300000|2022-03-03 14:05:00|2351.5|2350.5|2350.5|2349.5|2357.5|2356|2344.5|2343|84833
1646316600000|2022-03-03 14:10:00|2350|2349|2371.5|2370|2372|2370|2349|2347.5|120020
1646316900000|2022-03-03 14:15:00|2371|2369.5|2386.5|2385|2387|2385|2366|2365|93017
1646317200000|2022-03-03 14:20:00|2386|2385.5|2369.5|2368.5|2392|2391|2369.5|2368.5|93738
1646317500000|2022-03-03 14:25:00|2368|2369|2391.5|2390|2394|2393|2368|2367.5|67100
1646317800000|2022-03-03 14:30:00|2391|2389.5|2391.5|2391|2399.5|2398|2386.5|2386|155609
1646318100000|2022-03-03 14:35:00|2391|2390.5|2392.5|2391.5|2396|2395.5|2386|2385.5|95513
1646318400000|2022-03-03 14:40:00|2392|2391|2395|2394|2397.5|2397|2391|2389|94104
1646318700000|2022-03-03 14:45:00|2394.5|2393.5|2365.5|2364.5|2400.5|2400|2365.5|2364.5|72921
1646319000000|2022-03-03 14:50:00|2365|2364|2355|2353.5|2370|2368.5|2348|2346.5|50165
1646319300000|2022-03-03 14:55:00|2354.5|2353|2368|2366.5|2368.5|2366.5|2352|2351|27584
1646319600000|2022-03-03 15:00:00|2367|2366|2359|2358.5|2370|2369|2358|2357|42944
1646319900000|2022-03-03 15:05:00|2358.5|2357.5|2346|2345|2359|2358.5|2342.5|2341.5|69423
1646320200000|2022-03-03 15:10:00|2345.5|2344.5|2351|2350|2355.5|2354|2344.5|2343.5|111939
1646320500000|2022-03-03 15:15:00|2350.5|2349.5|2346|2345|2351.5|2350|2338.5|2338|52789
1646320800000|2022-03-03 15:20:00|2346.5|2345.5|2343|2342.5|2349.5|2348.5|2340.5|2339.5|65882
1646321100000|2022-03-03 15:25:00|2343.5|2342|2350.5|2349|2354.5|2353|2340.5|2339.5|58076
1646321400000|2022-03-03 15:30:00|2350|2348.5|2332.5|2331|2350.5|2349|2332.5|2331|61226
1646321700000|2022-03-03 15:35:00|2332|2331.5|2330|2329|2336|2335.5|2328.5|2327.5|64515
1646322000000|2022-03-03 15:40:00|2329.5|2328.5|2322.5|2321.5|2331.5|2331|2322|2321|75407
1646322300000|2022-03-03 15:45:00|2323|2322|2331.5|2330.5|2333|2332.5|2319|2318.5|51656
1646322600000|2022-03-03 15:50:00|2332|2330|2320|2319|2334.5|2333.5|2320|2319|53065
1646322900000|2022-03-03 15:55:00|2320.5|2319.5|2316.5|2315.5|2323|2321.5|2315|2313.5|63314
1646323200000|2022-03-03 16:00:00|2316|2315|2310|2309|2316.5|2316|2308.5|2308|76830
1646323500000|2022-03-03 16:05:00|2309.5|2308.5|2303|2302|2311|2310.5|2301|2300|104603
1646323800000|2022-03-03 16:10:00|2302.5|2301.5|2298|2297|2305|2304|2297.5|2297|96917
1646324100000|2022-03-03 16:15:00|2297.5|2296.5|2302|2301.5|2304|2303|2291|2290.5|93084
1646324400000|2022-03-03 16:20:00|2302.5|2302|2313.5|2313|2315|2314|2302.5|2302|80770
1646324700000|2022-03-03 16:25:00|2314|2313.5|2307.5|2306.5|2319|2316.5|2307|2305.5|142578
1646380800000|2022-03-04 08:00:00|2266.5|2262.5|2230|2226|2270|2267.5|2220|2218|306314
1646381100000|2022-03-04 08:05:00|2229|2225.5|2245.5|2244|2247|2245|2226.5|2224.5|108146
1646381400000|2022-03-04 08:10:00|2245|2243.5|2246|2244|2250|2248.5|2233|2232|101728
1646381700000|2022-03-04 08:15:00|2245.5|2243|2230.5|2230|2245.5|2243|2230|2228.5|291477
1646382000000|2022-03-04 08:20:00|2231|2229.5|2226.5|2225|2240|2239|2226|2225|229466
1646382300000|2022-03-04 08:25:00|2227|2225.5|2221|2220|2229|2227|2203.5|2202|183184
1646382600000|2022-03-04 08:30:00|2220.5|2219.5|2195.5|2194|2220.5|2220|2186|2185|270242
1646382900000|2022-03-04 08:35:00|2196|2194.5|2172|2170.5|2200|2199|2167|2166|155574
1646383200000|2022-03-04 08:40:00|2173|2171|2185|2184|2185|2184|2166|2164|105778
1646383500000|2022-03-04 08:45:00|2185.5|2185|2194.5|2193|2200|2199|2177|2176.5|126726
1646383800000|2022-03-04 08:50:00|2195|2193.5|2201.5|2200.5|2202|2200.5|2188|2187|77411
1646384100000|2022-03-04 08:55:00|2202|2201|2201|2199.5|2206.5|2205|2194.5|2194|61390
1646384400000|2022-03-04 09:00:00|2200.5|2200|2183.5|2183|2208|2207|2183.5|2183|58347
1646384700000|2022-03-04 09:05:00|2183|2182.5|2179|2178|2188.5|2187.5|2176|2175.5|64610
1646385000000|2022-03-04 09:10:00|2179.5|2178.5|2168.5|2167|2181|2180.5|2167|2166|81524
1646385300000|2022-03-04 09:15:00|2169|2167.5|2169|2168|2172.5|2171.5|2164.5|2164|208044
1646385600000|2022-03-04 09:20:00|2169.5|2168.5|2152.5|2151.5|2170|2169|2144|2143|141060
1646385900000|2022-03-04 09:25:00|2152|2151|2177.5|2176.5|2179.5|2178|2149.5|2148|84678
1646386200000|2022-03-04 09:30:00|2177|2176|2176|2174.5|2190|2189|2173.5|2172|114757
1646386500000|2022-03-04 09:35:00|2176.5|2175|2167.5|2166|2182.5|2182|2164|2163|60685
1646386800000|2022-03-04 09:40:00|2168|2166.5|2176.5|2175|2177.5|2176.5|2154.5|2153.5|115355
1646387100000|2022-03-04 09:45:00|2177|2175.5|2169.5|2168.5|2182.5|2181|2169.5|2168.5|59355
1646387400000|2022-03-04 09:50:00|2169|2168|2161.5|2160.5|2175.5|2174|2160|2159.5|63811
1646387700000|2022-03-04 09:55:00|2162|2161|2163|2161.5|2168|2167|2153.5|2152|104734
1646388000000|2022-03-04 10:00:00|2162.5|2161|2168.5|2167.5|2173|2172|2157.5|2156.5|94482
1646388300000|2022-03-04 10:05:00|2168|2167|2159.5|2158.5|2176|2175|2158.5|2157.5|138302
1646388600000|2022-03-04 10:10:00|2160|2158|2156|2155|2165|2164|2155|2154|62133
1646388900000|2022-03-04 10:15:00|2155.5|2155.5|2158.5|2158|2166.5|2165.5|2155.5|2155.5|44088
1646389200000|2022-03-04 10:20:00|2158|2157.5|2172.5|2172|2172.5|2172|2151.5|2151|142977
1646389500000|2022-03-04 10:25:00|2172|2171.5|2174|2173.5|2177|2176|2170.5|2169|82893
1646389800000|2022-03-04 10:30:00|2174.5|2174|2156.5|2155.5|2175|2174|2156|2155|69619
1646390100000|2022-03-04 10:35:00|2157|2156|2164|2162.5|2166|2164.5|2155.5|2155|43966
1646390400000|2022-03-04 10:40:00|2163.5|2163|2152.5|2152|2164.5|2163|2151.5|2151|45525
1646390700000|2022-03-04 10:45:00|2153|2151.5|2154|2153|2159.5|2158.5|2146|2145.5|90266
1646391000000|2022-03-04 10:50:00|2153.5|2152.5|2143|2141.5|2154.5|2153.5|2142|2141|75231
1646391300000|2022-03-04 10:55:00|2142.5|2142|2135|2134|2146.5|2145.5|2134|2132.5|214711
1646391600000|2022-03-04 11:00:00|2134.5|2135|2122.5|2121.5|2137.5|2136.5|2122|2121|79974
1646391900000|2022-03-04 11:05:00|2122|2121|2129|2128|2137|2136|2121.5|2120.5|73652
1646392200000|2022-03-04 11:10:00|2128.5|2127.5|2122|2121|2131.5|2130.5|2122|2121|76531
1646392500000|2022-03-04 11:15:00|2121.5|2120.5|2123|2122|2127|2126|2116|2115|67286
1646392800000|2022-03-04 11:20:00|2122.5|2121.5|2137.5|2136|2138.5|2137|2121.5|2120.5|70524
1646393100000|2022-03-04 11:25:00|2138|2136.5|2148|2146.5|2148|2146.5|2133.5|2132.5|43104
1646393400000|2022-03-04 11:30:00|2147.5|2147|2157|2156|2161.5|2160|2147.5|2147|115420
1646393700000|2022-03-04 11:35:00|2157.5|2156.5|2157.5|2156.5|2162|2161|2151|2150|54441
1646394000000|2022-03-04 11:40:00|2157|2156|2161|2159.5|2166.5|2165|2155.5|2154.5|92109
1646394300000|2022-03-04 11:45:00|2160.5|2159|2162.5|2161.5|2166|2165|2152|2151|33706
1646394600000|2022-03-04 11:50:00|2162|2161|2165.5|2164.5|2168.5|2167.5|2160.5|2159|33987
1646394900000|2022-03-04 11:55:00|2166|2165|2169.5|2168|2175|2174|2162|2161|38610
1646395200000|2022-03-04 12:00:00|2170|2168.5|2159.5|2158|2171.5|2170.5|2154|2153|58802
1646395500000|2022-03-04 12:05:00|2159|2158.5|2141.5|2140|2161.5|2160|2136|2135.5|44733
1646395800000|2022-03-04 12:10:00|2141|2140.5|2136.5|2135.5|2143|2142.5|2132.5|2132|33360
1646396100000|2022-03-04 12:15:00|2136|2135|2144.5|2143.5|2145|2144|2136|2134|50233
1646396400000|2022-03-04 12:20:00|2145|2144|2144.5|2143.5|2145|2144.5|2137|2136|29425
1646396700000|2022-03-04 12:25:00|2144|2143|2136.5|2135.5|2146|2145.5|2132|2131|40129
1646397000000|2022-03-04 12:30:00|2137|2136|2147|2145.5|2148|2147|2134.5|2133.5|20182
1646397300000|2022-03-04 12:35:00|2146.5|2145|2147.5|2146.5|2158|2157|2144.5|2144|51198
1646397600000|2022-03-04 12:40:00|2147|2147|2145.5|2144|2152.5|2151.5|2145|2144|27624
1646397900000|2022-03-04 12:45:00|2145|2144.5|2146|2145|2151|2150|2144|2143|37199
1646398200000|2022-03-04 12:50:00|2145.5|2144.5|2140.5|2140|2147|2146|2140.5|2140|25624
1646398500000|2022-03-04 12:55:00|2140|2139.5|2141.5|2141|2145.5|2144.5|2136|2135|38292
1646398800000|2022-03-04 13:00:00|2142|2140.5|2151.5|2150|2154|2153.5|2142|2140.5|41107
1646399100000|2022-03-04 13:05:00|2151|2150.5|2152|2151|2161.5|2160|2146|2145|53502
1646399400000|2022-03-04 13:10:00|2151.5|2150.5|2156|2155|2160.5|2159.5|2151|2150|28781
1646399700000|2022-03-04 13:15:00|2155.5|2154.5|2151|2150|2158|2156.5|2145|2144.5|54594
1646400000000|2022-03-04 13:20:00|2151.5|2150.5|2146|2145|2157.5|2156.5|2146|2145|30181
1646400300000|2022-03-04 13:25:00|2145.5|2144.5|2153|2151.5|2153|2152.5|2143.5|2143|37220
1646400600000|2022-03-04 13:30:00|2152.5|2151|2159.5|2158|2164.5|2163|2145|2144|56814
1646400900000|2022-03-04 13:35:00|2158.5|2158.5|2141|2140|2160.5|2160|2140|2138.5|114745
1646401200000|2022-03-04 13:40:00|2141.5|2140.5|2137|2136.5|2147|2146.5|2132.5|2131|46060
1646401500000|2022-03-04 13:45:00|2137.5|2137|2121|2120|2140.5|2139.5|2120.5|2120|72223
1646401800000|2022-03-04 13:50:00|2120.5|2119.5|2118.5|2117.5|2124.5|2123|2111.5|2110.5|103741
1646402100000|2022-03-04 13:55:00|2117.5|2117|2140|2138.5|2143|2140.5|2117|2116|50386
1646402400000|2022-03-04 14:00:00|2139|2138|2136.5|2135.5|2142.5|2141|2134.5|2133.5|45289
1646402700000|2022-03-04 14:05:00|2136|2135|2137.5|2136|2139.5|2138.5|2134|2133.5|31773
1646403000000|2022-03-04 14:10:00|2138|2136.5|2136|2135|2142|2141.5|2134|2133.5|32320
1646403300000|2022-03-04 14:15:00|2136.5|2135.5|2139|2138|2145|2144|2136.5|2135.5|27243
1646403600000|2022-03-04 14:20:00|2138.5|2137.5|2132.5|2132|2145|2144|2132.5|2132|48340
1646403900000|2022-03-04 14:25:00|2132|2131.5|2143.5|2142.5|2143.5|2142.5|2131.5|2130.5|36773
1646404200000|2022-03-04 14:30:00|2144|2143|2133.5|2133|2146|2145|2128|2127|82433
1646404500000|2022-03-04 14:35:00|2133|2132.5|2126.5|2125.5|2138|2137|2125.5|2124.5|69210
1646404800000|2022-03-04 14:40:00|2127|2125|2124.5|2123|2131|2129.5|2123|2122|55350
1646405100000|2022-03-04 14:45:00|2125|2123.5|2113|2112|2126|2125|2111|2110|64463
1646405400000|2022-03-04 14:50:00|2112.5|2111.5|2117|2116|2119.5|2118.5|2111|2110.5|51943
1646405700000|2022-03-04 14:55:00|2117.5|2116.5|2129|2128|2133.5|2132|2114.5|2113|85869
1646406000000|2022-03-04 15:00:00|2129.5|2128.5|2128|2127.5|2132.5|2131.5|2122.5|2122|61137
1646406300000|2022-03-04 15:05:00|2128.5|2128|2128.5|2127.5|2132.5|2131.5|2124.5|2123.5|60144
1646406600000|2022-03-04 15:10:00|2128|2127|2111.5|2110.5|2128.5|2127.5|2111.5|2110.5|64877
1646406900000|2022-03-04 15:15:00|2111|2111|2102.5|2101.5|2112|2111|2101.5|2100.5|94859
1646407200000|2022-03-04 15:20:00|2103|2102|2105.5|2104.5|2111.5|2111|2102.5|2101.5|64181
1646407500000|2022-03-04 15:25:00|2106|2105|2102.5|2101.5|2109|2107.5|2101|2100|108483
1646407800000|2022-03-04 15:30:00|2102|2101|2107.5|2106.5|2107.5|2107|2100.5|2100|94037
1646408100000|2022-03-04 15:35:00|2108|2107|2117.5|2116.5|2124|2123|2107.5|2106.5|91134
1646408400000|2022-03-04 15:40:00|2117|2116|2114.5|2113.5|2122.5|2121.5|2110.5|2109.5|124403
1646408700000|2022-03-04 15:45:00|2114|2113|2116.5|2115.5|2120.5|2119.5|2107.5|2106.5|122080
1646409000000|2022-03-04 15:50:00|2116|2115|2106|2105|2117.5|2117|2105|2104|71136
1646409300000|2022-03-04 15:55:00|2105.5|2104.5|2103.5|2103|2106.5|2105|2101|2100|60609
1646409600000|2022-03-04 16:00:00|2104|2102.5|2103.5|2103|2105.5|2105|2103|2102|83827
1646409900000|2022-03-04 16:05:00|2104|2102.5|2104.5|2103.5|2109|2108|2102|2101|81774
1646410200000|2022-03-04 16:10:00|2104|2104|2103.5|2103|2104.5|2104|2101|2100|93785
1646410500000|2022-03-04 16:15:00|2103|2102.5|2104.5|2103.5|2111|2110|2102|2101|191702
1646410800000|2022-03-04 16:20:00|2104|2103|2103|2102|2104.5|2103.5|2094|2093|292011
1646411100000|2022-03-04 16:25:00|2102.5|2102.5|2096.5|2095.5|2102.5|2102.5|2093.5|2093|148069
1646640300000|2022-03-07 08:05:00|1943.2|1939|1891.4|1890.2|1943.8|1941.4|1867.4|1865|1183340
1646640600000|2022-03-07 08:10:00|1891.6|1890.4|1902.6|1900.8|1913.6|1911.6|1880.2|1880|774564
1646640900000|2022-03-07 08:15:00|1903.2|1901|1890.4|1888.2|1917.6|1914.8|1876.8|1876|274675
1646641200000|2022-03-07 08:20:00|1891|1889.2|1852.6|1850|1898.2|1896.2|1839|1837|328480
1646641500000|2022-03-07 08:25:00|1853.2|1850.6|1855|1853.2|1870|1868|1842.6|1841|347325
1646641800000|2022-03-07 08:30:00|1854.8|1853.6|1852.2|1850.8|1856|1854.8|1834.6|1833|186089
1646642100000|2022-03-07 08:35:00|1852|1850.4|1868.2|1867.4|1878.6|1877.4|1841.6|1840.4|273310
1646642400000|2022-03-07 08:40:00|1868|1867.2|1859.8|1859.2|1879.4|1878.4|1856.6|1855.6|231100
1646642700000|2022-03-07 08:45:00|1860|1859|1863.6|1862.8|1874.4|1873.6|1851.8|1850.2|204036
1646643000000|2022-03-07 08:50:00|1863.4|1862.6|1862.6|1861.8|1875.6|1874.8|1847.6|1846.4|172263
1646643300000|2022-03-07 08:55:00|1863|1862|1897|1896|1898.8|1897.8|1858.6|1857.6|208148
1646643600000|2022-03-07 09:00:00|1897.2|1896.2|1894|1893.2|1908.4|1907.4|1888.6|1888|261579
1646643900000|2022-03-07 09:05:00|1894.2|1893.4|1908.8|1907.6|1924.6|1924|1894.2|1893.2|145219
1646644200000|2022-03-07 09:10:00|1909|1908|1922|1921.2|1926|1924.8|1908.6|1907.8|144786
1646644500000|2022-03-07 09:15:00|1922.2|1921.4|1913.2|1912.4|1922.2|1921.8|1905.2|1904|90524
1646644800000|2022-03-07 09:20:00|1913.4|1912.8|1910.8|1910.2|1929|1928|1909.8|1909|147213
1646645100000|2022-03-07 09:25:00|1911|1910.4|1907.4|1906.2|1923.4|1922.4|1907|1906|108888
1646645400000|2022-03-07 09:30:00|1907.2|1906|1886.8|1885.6|1910.8|1909.4|1883.8|1883|175364
1646645700000|2022-03-07 09:35:00|1886.6|1885.4|1870.8|1870.2|1893.6|1892.8|1870.8|1870|112153
1646646000000|2022-03-07 09:40:00|1870.6|1870|1886.6|1885.8|1896.4|1895.2|1865.8|1865|95219
1646646300000|2022-03-07 09:45:00|1886.8|1886|1879.4|1878.6|1888|1887.2|1868.2|1867.2|188302
1646646600000|2022-03-07 09:50:00|1879.6|1878.4|1910.6|1909.8|1916.4|1915.4|1876.4|1875.4|115056
1646646900000|2022-03-07 09:55:00|1910.8|1910|1922|1921.2|1925|1924.4|1908.4|1907.8|104440
1646647200000|2022-03-07 10:00:00|1921.6|1921|1929.2|1928.4|1939.6|1938.6|1915.6|1914.6|95389
1646647500000|2022-03-07 10:05:00|1929|1928.2|1938.2|1937.2|1941.6|1941|1920|1918.8|89608
1646647800000|2022-03-07 10:10:00|1938|1937.4|1950.2|1949.4|1956|1955|1935.8|1935|102918
1646648100000|2022-03-07 10:15:00|1950|1949|1948.8|1948|1953.6|1953|1938.6|1938.2|83838
1646648400000|2022-03-07 10:20:00|1948.6|1948.2|1955.8|1955|1963.2|1962.4|1944.2|1943.4|65071
1646648700000|2022-03-07 10:25:00|1955.6|1955.2|1935.6|1935|1959|1958.2|1935.2|1934.8|89541
1646649000000|2022-03-07 10:30:00|1935.4|1934.8|1936.8|1936|1939.8|1939|1930.8|1930.2|54450
1646649300000|2022-03-07 10:35:00|1936.6|1936.2|1927|1926.2|1939.2|1938.6|1926.6|1925.8|64595
1646649600000|2022-03-07 10:40:00|1926.8|1926|1940|1939.2|1945.8|1944.8|1925|1924|85638
1646649900000|2022-03-07 10:45:00|1939.8|1939.4|1940.6|1940|1945|1944.2|1936.6|1936|43522
1646650200000|2022-03-07 10:50:00|1941|1940.2|1951|1950.4|1955|1954.6|1940.8|1940|98528
1646650500000|2022-03-07 10:55:00|1951.2|1950.6|1949.6|1948.8|1967.2|1966.2|1949|1948.6|83555
1646650800000|2022-03-07 11:00:00|1949.8|1949|1956|1955.4|1961.4|1960.6|1944.2|1943.6|40932
1646651100000|2022-03-07 11:05:00|1956.2|1955.6|1964.4|1963.6|1964.8|1964|1948.6|1947.8|36229
1646651400000|2022-03-07 11:10:00|1964.2|1963.4|1966.8|1965.8|1971.8|1971|1963.2|1962.6|39942
1646651700000|2022-03-07 11:15:00|1967|1966.2|1969.2|1968.6|1970.8|1970|1948.8|1947.8|106058
1646652000000|2022-03-07 11:20:00|1969.4|1968.8|1972.2|1971.2|1981.6|1980.4|1967.8|1966.8|44090
1646652300000|2022-03-07 11:25:00|1972|1971|1951.6|1951|1975|1974.2|1951.6|1951|69788
1646652600000|2022-03-07 11:30:00|1951.8|1951.2|1957.8|1957.2|1960.8|1959.8|1951.6|1951|38917
1646652900000|2022-03-07 11:35:00|1957.6|1957.4|1957.2|1956.6|1962|1961.4|1953.6|1952.6|52071
1646653200000|2022-03-07 11:40:00|1957|1956.4|1965.2|1964.4|1977.4|1976.4|1956.6|1956.2|52407
1646653500000|2022-03-07 11:45:00|1965.4|1964.6|1974.6|1974.2|1975|1974.6|1963.6|1962.6|35254
1646653800000|2022-03-07 11:50:00|1974.4|1974|1976|1975.2|1977.4|1977|1968.8|1967.6|46839
1646654100000|2022-03-07 11:55:00|1975.8|1975|1990.8|1990|1995.6|1994.8|1974.4|1973.8|64506
1646654400000|2022-03-07 12:00:00|1991|1990.2|1999.2|1998.8|2002|2000.5|1988.2|1987.8|66700
1646654700000|2022-03-07 12:05:00|1999|1998.2|1985|1984.6|1999.4|1998.8|1979.2|1978.2|108991
1646655000000|2022-03-07 12:10:00|1984.8|1984.4|1991.6|1990.6|1998.6|1997.6|1984.6|1983.6|65239
1646655300000|2022-03-07 12:15:00|1991.8|1990.8|2009|2008.5|2011|2010|1989.8|1989|100146
1646655600000|2022-03-07 12:20:00|2009.5|2008|2021|2020|2024.5|2023|2006|2004.5|160135
1646655900000|2022-03-07 12:25:00|2021.5|2019.5|2029|2028|2033.5|2032|2006.5|2006|101696
1646656200000|2022-03-07 12:30:00|2028.5|2027.5|2030|2029|2037|2036.5|2019|2018|77754
1646656500000|2022-03-07 12:35:00|2029.5|2028.5|2029.5|2028|2033|2032.5|2020|2018.5|62077
1646656800000|2022-03-07 12:40:00|2029|2028.5|2029.5|2028|2031|2030|2018|2016.5|160031
1646657100000|2022-03-07 12:45:00|2030|2028.5|2019.5|2018.5|2037|2035|2018.5|2017.5|58654
1646657400000|2022-03-07 12:50:00|2019|2018|2028.5|2027.5|2029|2027.5|2013|2012|68253
1646657700000|2022-03-07 12:55:00|2029|2027|2008|2006.5|2031.5|2030|2005|2003.5|104510
1646658000000|2022-03-07 13:00:00|2008.5|2007|2001.5|2000.5|2011.5|2010.5|1998.2|1997.6|48695
1646658300000|2022-03-07 13:05:00|2002|2001|2020|2019|2024|2022.5|1998.8|1997.8|67624
1646658600000|2022-03-07 13:10:00|2019.5|2018.5|2028|2027|2031.5|2030.5|2017.5|2016.5|55247
1646658900000|2022-03-07 13:15:00|2027.5|2026.5|2039|2038|2039|2038.5|2024.5|2023.5|36324
1646659200000|2022-03-07 13:20:00|2039.5|2039|2047|2046|2048|2047|2039.5|2038|72941
1646659500000|2022-03-07 13:25:00|2047.5|2045.5|2049|2047.5|2065|2064|2045|2043|104885
1646659800000|2022-03-07 13:30:00|2048.5|2047|2054.5|2053|2063.5|2062.5|2044.5|2043|166557
1646660100000|2022-03-07 13:35:00|2054|2052.5|2021|2020|2054.5|2053.5|2020|2018.5|87699
1646660400000|2022-03-07 13:40:00|2021.5|2020.5|2037|2035.5|2045|2043.5|2020|2019|58576
1646660700000|2022-03-07 13:45:00|2036.5|2035|2040.5|2039|2052|2050.5|2032|2030.5|23216
1646661000000|2022-03-07 13:50:00|2041|2039.5|2016.5|2016|2043|2041|2016.5|2015.5|55627
1646661300000|2022-03-07 13:55:00|2017|2016.5|2018.5|2017.5|2030|2029|2016.5|2015|36208
1646661600000|2022-03-07 14:00:00|2019|2017|2027|2025.5|2029.5|2028.5|2010.5|2010|44679
1646661900000|2022-03-07 14:05:00|2026|2026.5|2028.5|2027.5|2037|2035.5|2024.5|2022.5|60399
1646662200000|2022-03-07 14:10:00|2029|2028|2016.5|2015|2029|2028|2015.5|2014.5|99650
1646662500000|2022-03-07 14:15:00|2017|2015.5|2017|2016|2018.5|2018|2002.5|2002|66915
1646662800000|2022-03-07 14:20:00|2016.5|2015.5|2025.5|2024|2026.5|2025|2009.5|2008.5|62246
1646663100000|2022-03-07 14:25:00|2025|2024.5|2025|2023.5|2030|2029|2015.5|2014|197441
1646663400000|2022-03-07 14:30:00|2024.5|2024.5|2019|2017.5|2043|2041.5|2016.5|2015|218320
1646663700000|2022-03-07 14:35:00|2018.5|2017|2020.5|2019.5|2022.5|2021|1994|1993.4|130429
1646664000000|2022-03-07 14:40:00|2021|2019|1993.6|1992.8|2024|2022.5|1993|1992|82219
1646664300000|2022-03-07 14:45:00|1993.4|1993|1988.2|1987.6|2001|1999.6|1986.6|1985.4|56005
1646664600000|2022-03-07 14:50:00|1988.4|1987.8|2011|2009.5|2011|2010|1985.8|1985.2|39913
1646664900000|2022-03-07 14:55:00|2011.5|2010|2006.5|2006|2022|2020|2004|2003|129432
1646665200000|2022-03-07 15:00:00|2006|2005.5|2012.5|2011.5|2015|2014|2005.5|2004.5|85048
1646665500000|2022-03-07 15:05:00|2012|2011|2012|2010.5|2022|2021|2011.5|2010.5|58230
1646665800000|2022-03-07 15:10:00|2011.5|2010|1987.4|1986.6|2016|2014.5|1986.6|1985.6|49374
1646666100000|2022-03-07 15:15:00|1987.2|1986.4|1994.4|1993.4|2000.5|1999.2|1986.4|1985.6|45323
1646666400000|2022-03-07 15:20:00|1994.2|1993.6|1984.2|1983.2|1999.2|1998.4|1982.6|1982|58462
1646666700000|2022-03-07 15:25:00|1984.6|1983.4|1986.4|1985.4|1992|1991|1983.4|1982.4|61602
1646667000000|2022-03-07 15:30:00|1986.6|1985.6|1986|1985.4|1999.8|1998.6|1983.6|1982.6|54836
1646667300000|2022-03-07 15:35:00|1985.8|1985.2|1980|1979.2|1990.6|1989.6|1973.6|1972.8|88862
1646667600000|2022-03-07 15:40:00|1979.8|1979|1978.8|1978|1983|1982|1972.8|1972|124196
1646667900000|2022-03-07 15:45:00|1979|1978.2|1978.4|1977.6|1986.4|1985.6|1976.4|1975.4|90230
1646668200000|2022-03-07 15:50:00|1978.2|1977.4|1976.6|1976|1979.4|1979|1973.4|1972.6|46621
1646668500000|2022-03-07 15:55:00|1976.8|1976.2|1971|1970.2|1977.6|1977.2|1968|1967.2|59319
1646668800000|2022-03-07 16:00:00|1970.8|1969.8|1989.8|1989|1990.8|1990|1969.8|1969|62965
1646669100000|2022-03-07 16:05:00|1989.2|1988.8|1995|1994|2007|2004|1988|1986.8|132886
1646669400000|2022-03-07 16:10:00|1994.6|1993.8|1981.8|1980.6|1996.2|1994.8|1980.8|1980|102485
1646669700000|2022-03-07 16:15:00|1981.6|1980.8|2001.5|2000.5|2004|2003|1981.2|1980.8|72540
1646670000000|2022-03-07 16:20:00|2001|2000|1995.6|1994.8|2004.5|2004|1995.4|1994.8|147257
1646670300000|2022-03-07 16:25:00|1995.8|1995|1994|1993|2002|2001|1993|1992|122590
1646726400000|2022-03-08 08:00:00|1954|1950.2|1986.6|1983.6|1986.8|1984.2|1943.6|1941.4|258558
1646726700000|2022-03-08 08:05:00|1986.4|1983.4|2002|2000|2007.5|2004.5|1983.4|1981|112267
1646727000000|2022-03-08 08:10:00|2001.5|1999.6|2055.5|2054|2062.5|2060.5|2001|1998.4|162120
1646727300000|2022-03-08 08:15:00|2055|2053|2092|2090.5|2093.5|2091|2042|2040|200836
1646727600000|2022-03-08 08:20:00|2093|2091.5|2084|2082.5|2098|2097|2071|2070|195652
1646727900000|2022-03-08 08:25:00|2084.5|2083|2115.5|2114.5|2116|2115|2084.5|2083|163741
1646728200000|2022-03-08 08:30:00|2102.5|2090.5|2084.5|2083|2113|2112|2083|2081.5|187996
1646728500000|2022-03-08 08:35:00|2083.5|2082|2109.5|2108|2114|2112.5|2083.5|2082|182009
1646728800000|2022-03-08 08:40:00|2109|2108.5|2086|2084|2123|2121.5|2077|2076|175308
1646729100000|2022-03-08 08:45:00|2086.5|2083.5|2087|2085|2093|2090|2068.5|2067|169626
1646729400000|2022-03-08 08:50:00|2086.5|2085.5|2066.5|2065|2087.5|2086.5|2062.5|2061|154124
1646729700000|2022-03-08 08:55:00|2065.5|2064.5|2098.5|2097|2101|2099.5|2064.5|2064|104262
1646730000000|2022-03-08 09:00:00|2097.5|2096.5|2120|2118.5|2122|2121|2088|2086.5|77910
1646730300000|2022-03-08 09:05:00|2121|2119.5|2109.5|2108.5|2122|2121.5|2093|2091.5|61023
1646730600000|2022-03-08 09:10:00|2110|2109|2125|2124|2129|2127|2110|2108.5|65039
1646730900000|2022-03-08 09:15:00|2126|2124.5|2115.5|2114.5|2128.5|2127.5|2112|2111|65797
1646731200000|2022-03-08 09:20:00|2116|2115|2108.5|2108|2117.5|2116|2103|2102|50066
1646731500000|2022-03-08 09:25:00|2109|2108.5|2102|2100.5|2111|2109.5|2091.5|2090.5|41958
1646731800000|2022-03-08 09:30:00|2102.5|2101|2118|2116.5|2120|2119|2093.5|2092.5|108494
1646732100000|2022-03-08 09:35:00|2119|2117|2133.5|2132.5|2138|2136.5|2115|2113.5|88079
1646732400000|2022-03-08 09:40:00|2132.5|2132|2127.5|2126|2134|2132.5|2123.5|2122|51416
1646732700000|2022-03-08 09:45:00|2128|2126.5|2115.5|2114|2128.5|2127.5|2108|2107|45082
1646733000000|2022-03-08 09:50:00|2115|2113.5|2132|2131|2132|2131|2104.5|2103|47735
1646733300000|2022-03-08 09:55:00|2131.5|2130.5|2129|2127.5|2131.5|2131|2123|2121.5|36823
1646733600000|2022-03-08 10:00:00|2128.5|2127|2131.5|2131|2133.5|2132|2125|2124|23847
1646733900000|2022-03-08 10:05:00|2132|2131.5|2110.5|2109|2133|2132.5|2110|2109|49545
1646734200000|2022-03-08 10:10:00|2111|2109.5|2114|2113|2117.5|2115.5|2105|2104|87762
1646734500000|2022-03-08 10:15:00|2113.5|2112.5|2096.5|2095.5|2116.5|2115|2096|2095|112682
1646734800000|2022-03-08 10:20:00|2097|2096.5|2113|2111.5|2117.5|2116|2092.5|2091.5|161804
1646735100000|2022-03-08 10:25:00|2112.5|2111|2136.5|2135|2139.5|2138|2110|2109|95073
1646735400000|2022-03-08 10:30:00|2136|2134.5|2125|2124|2137.5|2136.5|2119.5|2117.5|71212
1646735700000|2022-03-08 10:35:00|2125.5|2124.5|2127.5|2126|2137|2135.5|2115.5|2114.5|91166
1646736000000|2022-03-08 10:40:00|2127|2126.5|2130|2129|2131.5|2130.5|2111|2110|99766
1646736300000|2022-03-08 10:45:00|2130.5|2129.5|2136|2135|2138.5|2138|2124.5|2123.5|60608
1646736600000|2022-03-08 10:50:00|2135.5|2135.5|2137|2136|2142.5|2142|2129.5|2129|72600
1646736900000|2022-03-08 10:55:00|2137.5|2136.5|2143|2142|2145|2144.5|2137|2136.5|45476
1646737200000|2022-03-08 11:00:00|2142|2141.5|2146.5|2145.5|2147.5|2146.5|2138|2137.5|43451
1646737500000|2022-03-08 11:05:00|2147|2146|2145.5|2144.5|2147|2146|2139.5|2138|36719
1646737800000|2022-03-08 11:10:00|2143|2142.5|2159.5|2158.5|2159.5|2158.5|2142.5|2141.5|59368
1646738100000|2022-03-08 11:15:00|2160|2159|2146|2145|2160|2159.5|2143|2142|40190
1646738400000|2022-03-08 11:20:00|2146.5|2145.5|2147|2146.5|2147.5|2146.5|2139|2138|30583
1646738700000|2022-03-08 11:25:00|2146.5|2146|2153|2151.5|2159|2158|2143.5|2142.5|37482
1646739000000|2022-03-08 11:30:00|2152.5|2151|2154|2153|2158|2156.5|2150.5|2149|31292
1646739300000|2022-03-08 11:35:00|2153.5|2152.5|2166|2165|2166|2165|2151.5|2151|62436
1646739600000|2022-03-08 11:40:00|2165.5|2164.5|2169|2167.5|2169|2168|2158|2157.5|29617
1646739900000|2022-03-08 11:45:00|2168.5|2167|2164.5|2164|2169.5|2168.5|2163|2161.5|34163
1646740200000|2022-03-08 11:50:00|2165|2164.5|2170.5|2169.5|2171.5|2170|2160.5|2160|23979
1646740500000|2022-03-08 11:55:00|2171|2170|2181|2180|2181|2180|2168.5|2167.5|37462
1646740800000|2022-03-08 12:00:00|2181.5|2181|2184.5|2183.5|2189|2187.5|2180|2179|62732
1646741100000|2022-03-08 12:05:00|2184|2183|2190.5|2189|2192|2191|2180.5|2180|47295
1646741400000|2022-03-08 12:10:00|2191|2189.5|2197|2196.5|2203.5|2202.5|2189.5|2188.5|103945
1646741700000|2022-03-08 12:15:00|2198|2197|2193|2192|2200.5|2199|2193|2192|75841
1646742000000|2022-03-08 12:20:00|2192.5|2191.5|2199|2198|2199.5|2198|2186|2185|60289
1646742300000|2022-03-08 12:25:00|2199.5|2198.5|2201|2200|2201.5|2201|2192|2191|62342
1646742600000|2022-03-08 12:30:00|2200.5|2200.5|2201|2200|2201.5|2201|2195|2193.5|41278
1646742900000|2022-03-08 12:35:00|2201.5|2200.5|2192.5|2191.5|2201.5|2201|2192|2191|184662
1646743200000|2022-03-08 12:40:00|2192|2191|2184|2183|2192|2191.5|2174|2173|40750
1646743500000|2022-03-08 12:45:00|2183.5|2182.5|2173.5|2172.5|2183.5|2182.5|2164|2162.5|46704
1646743800000|2022-03-08 12:50:00|2174|2173|2163.5|2162.5|2175|2173.5|2157|2156|54745
1646744100000|2022-03-08 12:55:00|2163|2162|2170.5|2169.5|2173.5|2172.5|2160|2159.5|36375
1646744400000|2022-03-08 13:00:00|2171|2170|2177.5|2176.5|2180.5|2179|2168|2167|63772
1646744700000|2022-03-08 13:05:00|2178|2177|2186|2185|2186.5|2185|2172.5|2171.5|38543
1646745000000|2022-03-08 13:10:00|2185.5|2185.5|2147.5|2146|2190.5|2189.5|2145|2143.5|88170
1646745300000|2022-03-08 13:15:00|2148|2146.5|2151|2150|2159|2157.5|2145|2143.5|51726
1646745600000|2022-03-08 13:20:00|2150.5|2149.5|2138|2136.5|2151.5|2150.5|2136|2134.5|64101
1646745900000|2022-03-08 13:25:00|2137.5|2137|2153.5|2152.5|2157.5|2156.5|2136.5|2135|87822
1646746200000|2022-03-08 13:30:00|2154|2153|2156.5|2155|2164.5|2163|2152|2151|35495
1646746500000|2022-03-08 13:35:00|2156|2155.5|2166.5|2165|2173|2171.5|2155.5|2155.5|16432
1646746800000|2022-03-08 13:40:00|2166|2164.5|2167|2165.5|2175|2174|2165.5|2164.5|14724
1646747100000|2022-03-08 13:45:00|2166.5|2165|2167|2166|2172.5|2171.5|2162|2160.5|24324
1646747400000|2022-03-08 13:50:00|2167.5|2166.5|2190.5|2189|2196.5|2195|2166.5|2165.5|48824
1646747700000|2022-03-08 13:55:00|2191|2189.5|2193.5|2192.5|2196.5|2195.5|2188.5|2187.5|25717
1646748000000|2022-03-08 14:00:00|2193|2192|2188.5|2188|2196.5|2195.5|2186|2184.5|36360
1646748300000|2022-03-08 14:05:00|2189|2188.5|2182|2181|2193.5|2192.5|2179|2177.5|50005
1646748600000|2022-03-08 14:10:00|2182.5|2180.5|2195.5|2194|2200|2199.5|2176|2175|89491
1646748900000|2022-03-08 14:15:00|2196|2194.5|2189.5|2188.5|2199|2198|2184|2182.5|50005
1646749200000|2022-03-08 14:20:00|2189|2188|2192|2191.5|2197|2196.5|2184.5|2182|70617
1646749500000|2022-03-08 14:25:00|2191.5|2191|2180.5|2179.5|2192.5|2191.5|2179.5|2178.5|22353
1646749800000|2022-03-08 14:30:00|2180|2179|2151|2149.5|2187|2186.5|2143.5|2142|85276
1646750100000|2022-03-08 14:35:00|2151.5|2150|2142|2140.5|2177.5|2176|2140.5|2140|79995
1646750400000|2022-03-08 14:40:00|2141.5|2141|2166|2164.5|2167|2164.5|2134|2132|110533
1646750700000|2022-03-08 14:45:00|2166.5|2164|2154.5|2153.5|2180.5|2179.5|2152|2151|83617
1646751000000|2022-03-08 14:50:00|2155|2153|2138|2137|2155|2153.5|2135.5|2135|84320
1646751300000|2022-03-08 14:55:00|2137.5|2136.5|2141.5|2140|2145|2143.5|2132|2130.5|123529
1646751600000|2022-03-08 15:00:00|2140.5|2139.5|2124.5|2123.5|2141.5|2140|2123|2122|80930
1646751900000|2022-03-08 15:05:00|2123.5|2123|2115|2113.5|2127.5|2126.5|2112.5|2111|93347
1646752200000|2022-03-08 15:10:00|2114.5|2114|2127|2126|2129.5|2128|2113.5|2112|91641
1646752500000|2022-03-08 15:15:00|2126.5|2125.5|2134.5|2133|2142.5|2141|2125.5|2124|77375
1646752800000|2022-03-08 15:20:00|2134|2132.5|2112.5|2111.5|2137.5|2136.5|2112.5|2110.5|49837
1646753100000|2022-03-08 15:25:00|2113|2112|2107|2106.5|2115|2114|2099.5|2099|88485
1646753400000|2022-03-08 15:30:00|2107.5|2106|2105|2104|2122.5|2121|2104.5|2103.5|53358
1646753700000|2022-03-08 15:35:00|2105.5|2103.5|2102|2101|2112|2111.5|2093.5|2093|100036
1646754000000|2022-03-08 15:40:00|2101.5|2100.5|2110.5|2109|2113|2112|2096.5|2095.5|96824
1646754300000|2022-03-08 15:45:00|2110|2109.5|2114|2113.5|2114|2113.5|2101.5|2101|81224
1646754600000|2022-03-08 15:50:00|2113.5|2113|2123.5|2122.5|2124|2123|2105.5|2105|70065
1646754900000|2022-03-08 15:55:00|2123|2122|2134|2132.5|2134|2133|2114.5|2113|79798
1646755200000|2022-03-08 16:00:00|2134.5|2133|2134.5|2133.5|2140.5|2139|2128|2127.5|69326
1646755500000|2022-03-08 16:05:00|2134|2133|2125|2124|2134.5|2133.5|2120.5|2119.5|58766
1646755800000|2022-03-08 16:10:00|2125.5|2124.5|2119|2118|2131|2130|2113|2112|103003
1646756100000|2022-03-08 16:15:00|2119.5|2118.5|2117.5|2116.5|2123.5|2122|2111.5|2110.5|72897
1646756400000|2022-03-08 16:20:00|2118|2117|2107|2106|2118|2117.5|2100.5|2099|101680
1646756700000|2022-03-08 16:25:00|2106.5|2106.5|2109|2106.5|2114|2112.5|2103.5|2102.5|96865
1646812800000|2022-03-09 08:00:00|2256.5|2254|2235.5|2231.5|2260|2254|2225|2221|350873
1646813100000|2022-03-09 08:05:00|2234.5|2232|2258.5|2256.5|2263|2259.5|2223|2221|380876
1646813400000|2022-03-09 08:10:00|2260|2257|2233.5|2231|2286|2285|2233.5|2230.5|341142
1646813700000|2022-03-09 08:15:00|2233|2230.5|2250.5|2248.5|2254.5|2252|2211|2210|117389
1646814000000|2022-03-09 08:20:00|2251|2249|2259.5|2258|2268|2266|2250|2247.5|96542
1646814300000|2022-03-09 08:25:00|2260|2257.5|2240|2237.5|2266|2264.5|2236|2235|151094
1646814600000|2022-03-09 08:30:00|2240.5|2238|2269.5|2267|2275|2273|2240|2238|168076
1646814900000|2022-03-09 08:35:00|2268.5|2266.5|2274.5|2273|2279|2278|2267.5|2266|207796
1646815200000|2022-03-09 08:40:00|2273.5|2272.5|2271.5|2270|2278|2276|2264.5|2263|91256
1646815500000|2022-03-09 08:45:00|2270.5|2269.5|2272|2271|2274|2273|2261|2260|144676
1646815800000|2022-03-09 08:50:00|2271.5|2270.5|2271.5|2270|2275|2274|2265|2264|117959
1646816100000|2022-03-09 08:55:00|2270.5|2269.5|2252|2250.5|2277|2275.5|2246|2245.5|161409
1646816400000|2022-03-09 09:00:00|2251|2251|2274|2273|2277.5|2276|2251|2250|106855
1646816700000|2022-03-09 09:05:00|2273.5|2272|2265.5|2264|2277|2275.5|2261.5|2260|103920
1646817000000|2022-03-09 09:10:00|2266|2264.5|2254|2252.5|2271.5|2270|2250.5|2249|68421
1646817300000|2022-03-09 09:15:00|2255|2253|2268|2266.5|2278|2276|2254.5|2253|194859
1646817600000|2022-03-09 09:20:00|2267.5|2267.5|2274.5|2274|2277|2275.5|2256|2255|105475
1646817900000|2022-03-09 09:25:00|2275|2273.5|2276|2275|2279|2278|2268|2267|130587
1646818200000|2022-03-09 09:30:00|2275.5|2274.5|2284.5|2283.5|2287.5|2286.5|2275|2274|215383
1646818500000|2022-03-09 09:35:00|2285|2283|2303.5|2302|2307.5|2306|2284.5|2283|300727
1646818800000|2022-03-09 09:40:00|2303|2301.5|2308.5|2307|2310|2309.5|2293.5|2292|124112
1646819100000|2022-03-09 09:45:00|2307.5|2307.5|2301|2300|2310.5|2309.5|2291|2290|164811
1646819400000|2022-03-09 09:50:00|2300|2299.5|2303.5|2303|2313.5|2313|2297|2296|188810
1646819700000|2022-03-09 09:55:00|2303|2302.5|2304.5|2303.5|2309|2306.5|2293.5|2292.5|74909
1646820000000|2022-03-09 10:00:00|2304|2303|2310|2309|2311.5|2310|2297.5|2297|97513
1646820300000|2022-03-09 10:05:00|2309.5|2308.5|2313|2312|2315.5|2314.5|2304|2302.5|99699
1646820600000|2022-03-09 10:10:00|2313.5|2311.5|2293|2291.5|2316.5|2315|2291.5|2290|73233
1646820900000|2022-03-09 10:15:00|2293.5|2292|2296|2294.5|2299.5|2298.5|2289|2286.5|74943
1646821200000|2022-03-09 10:20:00|2295.5|2294|2263.5|2262.5|2295.5|2294.5|2263.5|2262.5|206001
1646821500000|2022-03-09 10:25:00|2264.5|2263|2288|2286.5|2288|2287|2264|2263|133042
1646821800000|2022-03-09 10:30:00|2288.5|2287|2290|2288.5|2296|2295|2286|2284.5|30311
1646822100000|2022-03-09 10:35:00|2290.5|2289|2301|2300|2304.5|2303.5|2290.5|2288.5|135668
1646822400000|2022-03-09 10:40:00|2300.5|2299.5|2312|2310.5|2316|2315.5|2300.5|2299.5|89964
1646822700000|2022-03-09 10:45:00|2312.5|2311|2306.5|2305.5|2315|2313.5|2303.5|2302.5|67685
1646823000000|2022-03-09 10:50:00|2306|2305|2303.5|2302.5|2317.5|2316.5|2300|2299|80289
1646823300000|2022-03-09 10:55:00|2303|2303|2291.5|2290.5|2303.5|2303|2283|2282|115696
1646823600000|2022-03-09 11:00:00|2292|2290|2299.5|2298.5|2302|2300.5|2286.5|2285.5|34419
1646823900000|2022-03-09 11:05:00|2300|2298|2291|2289.5|2302.5|2301|2285|2284|71259
1646824200000|2022-03-09 11:10:00|2290.5|2289|2283.5|2282|2293.5|2292.5|2281.5|2280|22167
1646824500000|2022-03-09 11:15:00|2284|2282.5|2292.5|2291.5|2294|2292.5|2278|2277|58554
1646824800000|2022-03-09 11:20:00|2292|2291|2286|2285|2296.5|2295|2282.5|2281.5|63356
1646825100000|2022-03-09 11:25:00|2285.5|2284.5|2273|2272|2286|2285|2271.5|2270.5|72669
1646825400000|2022-03-09 11:30:00|2273.5|2271.5|2264|2262.5|2276.5|2275.5|2263.5|2262|65722
1646825700000|2022-03-09 11:35:00|2263.5|2262|2280|2279|2282|2280.5|2263.5|2262|23748
1646826000000|2022-03-09 11:40:00|2280.5|2279.5|2266|2264.5|2281|2280.5|2265.5|2264|17056
1646826300000|2022-03-09 11:45:00|2265.5|2264|2273|2272|2274|2273|2258.5|2257.5|65853
1646826600000|2022-03-09 11:50:00|2273.5|2272.5|2292|2290.5|2295|2293.5|2273|2272|33272
1646826900000|2022-03-09 11:55:00|2291|2290|2289.5|2288|2297|2296|2288.5|2287|21827
1646827200000|2022-03-09 12:00:00|2290|2288.5|2290|2288.5|2295|2294|2281.5|2280|20198
1646827500000|2022-03-09 12:05:00|2289.5|2289|2282.5|2281|2290|2289|2274.5|2273|24985
1646827800000|2022-03-09 12:10:00|2282|2280.5|2281.5|2280.5|2283.5|2283|2277|2276|38744
1646828100000|2022-03-09 12:15:00|2281|2280|2288|2287.5|2288|2287.5|2272|2271.5|21335
1646828400000|2022-03-09 12:20:00|2288.5|2288|2287|2286|2295|2294|2285|2284|29409
1646828700000|2022-03-09 12:25:00|2287.5|2286.5|2279|2277.5|2290|2288.5|2279|2277.5|17015
1646829000000|2022-03-09 12:30:00|2279.5|2278|2289|2288|2289|2288|2279.5|2277.5|20316
1646829300000|2022-03-09 12:35:00|2288.5|2287.5|2288.5|2287.5|2290|2289|2282|2281|21373
1646829600000|2022-03-09 12:40:00|2288|2287|2293.5|2292.5|2294|2293.5|2287.5|2286.5|17093
1646829900000|2022-03-09 12:45:00|2294|2293|2299|2297.5|2299|2298|2291.5|2290.5|20197
1646830200000|2022-03-09 12:50:00|2298.5|2298|2303.5|2303|2304.5|2303|2293.5|2292.5|26968
1646830500000|2022-03-09 12:55:00|2304.5|2303.5|2305|2303.5|2307.5|2306.5|2302.5|2301|25373
1646830800000|2022-03-09 13:00:00|2304.5|2304|2306|2305|2311|2309.5|2304|2303|27305
1646831100000|2022-03-09 13:05:00|2306.5|2306|2311|2310|2311|2310|2300.5|2299|22598
1646831400000|2022-03-09 13:10:00|2310.5|2309.5|2302|2300.5|2313|2312|2299.5|2298|24784
1646831700000|2022-03-09 13:15:00|2301.5|2301|2300|2299|2308|2307|2299.5|2298.5|20025
1646832000000|2022-03-09 13:20:00|2299.5|2298.5|2299|2298|2308|2307.5|2297.5|2296.5|32401
1646832300000|2022-03-09 13:25:00|2299.5|2298.5|2310|2308.5|2310.5|2309.5|2299|2298|34552
1646832600000|2022-03-09 13:30:00|2310.5|2309|2313|2312|2314|2313|2305.5|2305|23544
1646832900000|2022-03-09 13:35:00|2313.5|2312.5|2310.5|2309.5|2316.5|2315.5|2305|2304|23212
1646833200000|2022-03-09 13:40:00|2311|2310|2307.5|2306.5|2311.5|2310.5|2304|2303.5|17203
1646833500000|2022-03-09 13:45:00|2308|2307|2305.5|2304.5|2310.5|2310|2304|2303|37154
1646833800000|2022-03-09 13:50:00|2305|2305|2308|2307|2308.5|2307.5|2302|2300.5|33876
1646834100000|2022-03-09 13:55:00|2308.5|2307.5|2293|2291.5|2309.5|2308.5|2291|2290|30863
1646834400000|2022-03-09 14:00:00|2293.5|2292|2299.5|2298.5|2300|2299|2284|2283.5|21594
1646834700000|2022-03-09 14:05:00|2299|2298|2319.5|2318.5|2321.5|2320.5|2292|2290.5|103925
1646835000000|2022-03-09 14:10:00|2320|2319|2303|2301.5|2354|2353|2298|2296.5|217795
1646835300000|2022-03-09 14:15:00|2303.5|2302|2313.5|2312|2329|2327|2294.5|2293|120352
1646835600000|2022-03-09 14:20:00|2314|2312.5|2312.5|2311|2316|2314.5|2304|2302|75374
1646835900000|2022-03-09 14:25:00|2313|2311.5|2322|2321|2324|2322|2310.5|2309.5|119986
1646836200000|2022-03-09 14:30:00|2322.5|2321.5|2332.5|2331.5|2339|2338|2321|2320|120296
1646836500000|2022-03-09 14:35:00|2333|2332|2329.5|2328.5|2340|2339|2328|2326.5|73674
1646836800000|2022-03-09 14:40:00|2330|2329|2325|2324|2333|2331|2317|2315.5|37605
1646837100000|2022-03-09 14:45:00|2325.5|2324.5|2341.5|2340|2344|2342.5|2325.5|2324.5|90640
1646837400000|2022-03-09 14:50:00|2341|2340.5|2325.5|2324|2344|2342.5|2317|2316|62171
1646837700000|2022-03-09 14:55:00|2325|2323.5|2331.5|2330|2332.5|2331|2315.5|2314.5|50318
1646838000000|2022-03-09 15:00:00|2332|2330.5|2341.5|2340.5|2348|2346.5|2332|2330.5|149751
1646838300000|2022-03-09 15:05:00|2342|2341|2341|2339.5|2342.5|2341|2332|2330.5|56103
1646838600000|2022-03-09 15:10:00|2341.5|2340|2349.5|2348|2365|2363.5|2341|2340|145135
1646838900000|2022-03-09 15:15:00|2350|2348.5|2342.5|2341|2353|2351.5|2337|2335.5|32486
1646839200000|2022-03-09 15:20:00|2342|2340.5|2331.5|2330.5|2343|2341.5|2325|2324|80445
1646839500000|2022-03-09 15:25:00|2331|2330|2336.5|2335.5|2337.5|2336|2323.5|2322|30442
1646839800000|2022-03-09 15:30:00|2337|2336|2349.5|2348.5|2349.5|2348.5|2331.5|2330.5|72083
1646840100000|2022-03-09 15:35:00|2350|2349|2355|2354|2356.5|2355.5|2348|2346.5|140237
1646840400000|2022-03-09 15:40:00|2354.5|2353.5|2343|2342|2355.5|2354.5|2341.5|2340.5|76039
1646840700000|2022-03-09 15:45:00|2343.5|2343|2347|2345.5|2354|2353|2341|2340|55924
1646841000000|2022-03-09 15:50:00|2347.5|2346|2345|2344|2350|2349.5|2342.5|2342|87687
1646841300000|2022-03-09 15:55:00|2345.5|2344.5|2353.5|2352.5|2355|2354.5|2344|2343|86557
1646841600000|2022-03-09 16:00:00|2354|2353|2346|2345|2355|2354.5|2344.5|2344|71474
1646841900000|2022-03-09 16:05:00|2346.5|2345.5|2342|2341|2352|2350.5|2341|2340|161324
1646842200000|2022-03-09 16:10:00|2341.5|2340.5|2326|2325|2341.5|2341|2324.5|2323.5|99102
1646842500000|2022-03-09 16:15:00|2326.5|2325.5|2335.5|2334.5|2338|2337.5|2325|2324|89390
1646842800000|2022-03-09 16:20:00|2336|2335|2336|2335|2340.5|2339.5|2328|2327|104928
1646843100000|2022-03-09 16:25:00|2336.5|2335.5|2344.5|2343.5|2348|2347|2334|2330.5|158290
1646899200000|2022-03-10 08:00:00|2392.5|2390|2328.5|2326|2396.5|2395|2328.5|2325|272778
1646899500000|2022-03-10 08:05:00|2329|2327.5|2334.5|2332|2348|2345.5|2322|2320.5|57523
1646899800000|2022-03-10 08:10:00|2336|2332.5|2313.5|2311.5|2337.5|2333.5|2302|2301|77780
1646900100000|2022-03-10 08:15:00|2313|2312.5|2301.5|2299.5|2323|2321|2300|2298|117898
1646900400000|2022-03-10 08:20:00|2301|2299|2299.5|2298|2316|2314.5|2296|2294|68108
1646900700000|2022-03-10 08:25:00|2300|2298.5|2297.5|2296|2300.5|2300|2283.5|2281|111284
1646901000000|2022-03-10 08:30:00|2297|2295|2277.5|2276|2298.5|2296.5|2271.5|2270|116515
1646901300000|2022-03-10 08:35:00|2278|2275.5|2295.5|2294|2303.5|2302|2274.5|2272|129547
1646901600000|2022-03-10 08:40:00|2294.5|2293.5|2300|2298.5|2302.5|2300.5|2285.5|2283|103374
1646901900000|2022-03-10 08:45:00|2299.5|2298|2280|2278.5|2301.5|2301|2280|2278.5|118995
1646902200000|2022-03-10 08:50:00|2279.5|2278|2258|2256.5|2282.5|2280.5|2256.5|2255|112026
1646902500000|2022-03-10 08:55:00|2258.5|2257|2257|2255|2270|2268|2255.5|2255|84779
1646902800000|2022-03-10 09:00:00|2257.5|2255.5|2300|2298|2301|2300|2257.5|2255.5|127479
1646903100000|2022-03-10 09:05:00|2300.5|2298.5|2293|2292|2304|2302|2285|2283|123330
1646903400000|2022-03-10 09:10:00|2293.5|2291.5|2291.5|2290|2304|2302.5|2288|2286.5|69804
1646903700000|2022-03-10 09:15:00|2292|2290.5|2291|2290|2293|2291|2284.5|2283|35859
1646904000000|2022-03-10 09:20:00|2290.5|2289.5|2272|2270.5|2290.5|2290|2270|2268|39659
1646904300000|2022-03-10 09:25:00|2271.5|2270|2266.5|2265.5|2277|2275.5|2264|2262.5|42999
1646904600000|2022-03-10 09:30:00|2265.5|2265|2268|2267|2272|2270|2255.5|2254|81487
1646904900000|2022-03-10 09:35:00|2268.5|2267.5|2275.5|2274|2276.5|2275|2265|2263.5|29165
1646905200000|2022-03-10 09:40:00|2276|2275|2287.5|2286|2294.5|2292.5|2272|2270.5|35090
1646905500000|2022-03-10 09:45:00|2288|2286.5|2289|2287.5|2294.5|2293|2283.5|2282|26329
1646905800000|2022-03-10 09:50:00|2288.5|2288|2256.5|2254.5|2291.5|2290.5|2253.5|2252|151258
1646906100000|2022-03-10 09:55:00|2255.5|2253.5|2251.5|2249|2260.5|2259|2237|2235.5|134677
1646906400000|2022-03-10 10:00:00|2251|2249.5|2260|2259|2265.5|2264|2245|2243|120994
1646906700000|2022-03-10 10:05:00|2260.5|2258.5|2235.5|2234|2261|2258.5|2234.5|2232.5|68860
1646907000000|2022-03-10 10:10:00|2236|2234.5|2237.5|2236|2248.5|2246.5|2232|2230.5|72863
1646907300000|2022-03-10 10:15:00|2237|2235.5|2243.5|2242|2249.5|2247|2231.5|2230.5|71213
1646907600000|2022-03-10 10:20:00|2244|2242.5|2240|2238|2251|2249.5|2238|2237|39734
1646907900000|2022-03-10 10:25:00|2239.5|2238.5|2249|2247.5|2256.5|2254.5|2239.5|2238.5|57251
1646908200000|2022-03-10 10:30:00|2248|2247|2242|2240.5|2249|2248|2239|2238|33127
1646908500000|2022-03-10 10:35:00|2242.5|2241.5|2238.5|2237.5|2244|2242.5|2233.5|2233|40582
1646908800000|2022-03-10 10:40:00|2239|2238|2245|2243.5|2249|2247.5|2238.5|2237|25226
1646909100000|2022-03-10 10:45:00|2244.5|2243|2252.5|2251.5|2253|2252.5|2240|2239|47503
1646909400000|2022-03-10 10:50:00|2252|2251|2247.5|2246|2255|2254.5|2244.5|2243|19991
1646909700000|2022-03-10 10:55:00|2248|2246.5|2235.5|2234|2251|2250|2234|2233|23202
1646910000000|2022-03-10 11:00:00|2236|2234.5|2234|2232.5|2238|2236.5|2227|2225.5|79760
1646910300000|2022-03-10 11:05:00|2233.5|2232|2219.5|2218|2235|2233.5|2216|2215|39823
1646910600000|2022-03-10 11:10:00|2220|2218.5|2223|2221.5|2228|2226.5|2213.5|2212.5|50802
1646910900000|2022-03-10 11:15:00|2223.5|2222.5|2227.5|2226.5|2227.5|2226.5|2220|2218.5|14078
1646911200000|2022-03-10 11:20:00|2227|2226|2229.5|2228.5|2230|2228.5|2222|2220.5|31570
1646911500000|2022-03-10 11:25:00|2230|2229|2230|2229|2235.5|2234.5|2228|2226.5|32120
1646911800000|2022-03-10 11:30:00|2230.5|2229.5|2237.5|2236.5|2244|2243|2228|2226.5|47890
1646912100000|2022-03-10 11:35:00|2236.5|2236|2234.5|2233.5|2250.5|2249|2234.5|2233|50665
1646912400000|2022-03-10 11:40:00|2234|2233|2235.5|2234.5|2238.5|2237.5|2230.5|2229.5|28024
1646912700000|2022-03-10 11:45:00|2236|2235|2232.5|2231|2239|2237.5|2230.5|2230|16690
1646913000000|2022-03-10 11:50:00|2232|2230.5|2230|2229|2234|2233|2228.5|2227.5|11246
1646913300000|2022-03-10 11:55:00|2230.5|2229.5|2237.5|2236|2243|2242|2228|2227.5|29541
1646913600000|2022-03-10 12:00:00|2238|2236.5|2231|2229.5|2241.5|2240|2227|2226|79559
1646913900000|2022-03-10 12:05:00|2231.5|2230|2235.5|2234|2235.5|2235|2228.5|2227|23865
1646914200000|2022-03-10 12:10:00|2236|2235|2245.5|2244|2247|2245.5|2236|2234.5|47344
1646914500000|2022-03-10 12:15:00|2244.5|2245|2264.5|2263.5|2264.5|2263.5|2242|2241|29094
1646914800000|2022-03-10 12:20:00|2263.5|2263|2245.5|2244|2264|2263|2245|2243|31713
1646915100000|2022-03-10 12:25:00|2245|2243.5|2234.5|2233|2245|2244.5|2233.5|2232.5|16122
1646915400000|2022-03-10 12:30:00|2234|2232.5|2224.5|2223.5|2235.5|2234.5|2224.5|2223|19410
1646915700000|2022-03-10 12:35:00|2225|2224|2221|2219.5|2228|2226.5|2220|2219|32994
1646916000000|2022-03-10 12:40:00|2221.5|2220.5|2223.5|2221.5|2226|2225|2221|2219.5|20207
1646916300000|2022-03-10 12:45:00|2222.5|2220.5|2243|2242|2248.5|2247|2214|2212.5|98094
1646916600000|2022-03-10 12:50:00|2243.5|2243|2232|2231|2245.5|2244|2230|2228|52783
1646916900000|2022-03-10 12:55:00|2232.5|2231.5|2227|2225.5|2236|2234.5|2222.5|2222|31104
1646917200000|2022-03-10 13:00:00|2226.5|2225|2237|2236|2238|2236.5|2226|2224.5|23606
1646917500000|2022-03-10 13:05:00|2236.5|2235|2227|2226|2241.5|2240|2227|2225|22013
1646917800000|2022-03-10 13:10:00|2227.5|2226.5|2245|2244|2245.5|2245|2227.5|2226|33330
1646918100000|2022-03-10 13:15:00|2244.5|2243.5|2251|2249.5|2254.5|2253|2237.5|2237|36207
1646918400000|2022-03-10 13:20:00|2251.5|2250|2253|2251.5|2260|2259|2246.5|2245.5|37054
1646918700000|2022-03-10 13:25:00|2252|2251|2254.5|2252.5|2263.5|2262|2246|2245|47781
1646919000000|2022-03-10 13:30:00|2253.5|2251.5|2265.5|2264|2268.5|2267|2248|2245|64749
1646919300000|2022-03-10 13:35:00|2266|2264.5|2251.5|2250.5|2270.5|2269.5|2251.5|2250|50265
1646919600000|2022-03-10 13:40:00|2252|2251.5|2262.5|2260.5|2262.5|2260.5|2245|2244|60336
1646919900000|2022-03-10 13:45:00|2262|2260|2247|2245.5|2270|2269|2243.5|2242|42513
1646920200000|2022-03-10 13:50:00|2247.5|2246|2237.5|2236|2253|2252|2235.5|2235|38904
1646920500000|2022-03-10 13:55:00|2238|2236.5|2246.5|2245.5|2260.5|2259.5|2238|2236.5|62921
1646920800000|2022-03-10 14:00:00|2247|2246|2243|2242.5|2253.5|2252.5|2238|2236.5|36203
1646921100000|2022-03-10 14:05:00|2242.5|2242|2236|2235|2245|2244|2236|2235|20443
1646921400000|2022-03-10 14:10:00|2235.5|2234.5|2239.5|2238.5|2240.5|2239.5|2230|2228.5|63658
1646921700000|2022-03-10 14:15:00|2240|2239|2228.5|2227|2241|2239.5|2222.5|2221|24395
1646922000000|2022-03-10 14:20:00|2228|2227.5|2231.5|2230.5|2232|2231|2227|2226|32724
1646922300000|2022-03-10 14:25:00|2232|2231|2226.5|2225.5|2234|2232.5|2222|2221|37135
1646922600000|2022-03-10 14:30:00|2227|2226|2233.5|2232.5|2238|2236.5|2218.5|2217.5|56072
1646922900000|2022-03-10 14:35:00|2234|2233|2215|2213.5|2236|2235|2214|2213.5|39632
1646923200000|2022-03-10 14:40:00|2215.5|2214|2223|2222|2232.5|2231|2215.5|2214|38808
1646923500000|2022-03-10 14:45:00|2222.5|2221.5|2226|2225|2228.5|2227.5|2217|2216|37431
1646923800000|2022-03-10 14:50:00|2226.5|2225.5|2232.5|2231|2234|2233|2214|2212.5|53416
1646924100000|2022-03-10 14:55:00|2231.5|2230.5|2255.5|2254|2262|2260|2230|2229|60108
1646924400000|2022-03-10 15:00:00|2256|2254.5|2235|2233.5|2257.5|2256|2228|2226|56963
1646924700000|2022-03-10 15:05:00|2235.5|2234.5|2238|2236.5|2246|2244.5|2231|2230|29762
1646925000000|2022-03-10 15:10:00|2237.5|2236|2239.5|2238|2249.5|2248|2237|2236|30776
1646925300000|2022-03-10 15:15:00|2239|2237.5|2249.5|2248|2253|2251.5|2234.5|2233|57208
1646925600000|2022-03-10 15:20:00|2248.5|2247.5|2238|2237|2251|2250.5|2232.5|2230.5|47029
1646925900000|2022-03-10 15:25:00|2238.5|2237.5|2230|2229|2243.5|2242|2230|2229|30455
1646926200000|2022-03-10 15:30:00|2229|2228.5|2217|2215.5|2233.5|2232.5|2215.5|2215|42298
1646926500000|2022-03-10 15:35:00|2216.5|2216|2224.5|2223|2225.5|2224.5|2213.5|2212.5|32990
1646926800000|2022-03-10 15:40:00|2225|2223.5|2235|2234|2235|2234|2222.5|2221|27171
1646927100000|2022-03-10 15:45:00|2234.5|2234.5|2238|2237|2242.5|2241|2233|2231.5|24768
1646927400000|2022-03-10 15:50:00|2237.5|2236.5|2223.5|2222.5|2238.5|2237|2222.5|2221|43557
1646927700000|2022-03-10 15:55:00|2223|2222|2221.5|2220.5|2224.5|2223|2215.5|2214|76737
1646928000000|2022-03-10 16:00:00|2222|2221|2211.5|2210|2223.5|2222|2210.5|2209.5|80634
1646928300000|2022-03-10 16:05:00|2212|2210.5|2211|2210|2216|2214.5|2207.5|2206|37580
1646928600000|2022-03-10 16:10:00|2211.5|2210.5|2217|2216|2221|2219.5|2208|2207.5|36328
1646928900000|2022-03-10 16:15:00|2216|2214|2219.5|2218.5|2223|2221.5|2212|2211|57686
1646929200000|2022-03-10 16:20:00|2219|2218|2217|2216|2224.5|2223.5|2217|2216|58536
1646929500000|2022-03-10 16:25:00|2217.5|2216.5|2211|2209.5|2218|2217|2205.5|2205|78868
1646985600000|2022-03-11 08:00:00|2233|2230|2247.5|2245|2272|2268.5|2233|2230|215592
1646985900000|2022-03-11 08:05:00|2247|2244|2247|2244|2262.5|2259.5|2230.5|2227.5|80182
1646986200000|2022-03-11 08:10:00|2247.5|2244.5|2231.5|2229.5|2249|2246.5|2230|2227|35253
1646986500000|2022-03-11 08:15:00|2232|2230.5|2177|2175.5|2239|2237|2171|2170|167136
1646986800000|2022-03-11 08:20:00|2178|2176.5|2174|2172.5|2182|2180|2156|2154|117689
1646987100000|2022-03-11 08:25:00|2175.5|2172|2190|2189|2197.5|2195.5|2175.5|2171.5|80784
1646987400000|2022-03-11 08:30:00|2189.5|2188|2170.5|2169|2193.5|2191.5|2169.5|2167|69057
1646987700000|2022-03-11 08:35:00|2170|2168.5|2190|2189|2190|2189|2169.5|2168|55628
1646988000000|2022-03-11 08:40:00|2190.5|2189.5|2204|2202|2205|2203|2185|2183.5|50190
1646988300000|2022-03-11 08:45:00|2204.5|2203|2215|2213.5|2215|2214|2202|2200|39772
1646988600000|2022-03-11 08:50:00|2215.5|2215|2204.5|2202.5|2216.5|2215|2202|2200.5|29023
1646988900000|2022-03-11 08:55:00|2205|2203|2201|2199|2206|2205|2194|2192.5|46885
1646989200000|2022-03-11 09:00:00|2200.5|2200|2197.5|2196.5|2208.5|2207|2194|2193|36198
1646989500000|2022-03-11 09:05:00|2197|2196|2203|2201|2213|2211|2196.5|2195|42440
1646989800000|2022-03-11 09:10:00|2203.5|2201.5|2213.5|2212|2218|2216.5|2200.5|2199.5|20361
1646990100000|2022-03-11 09:15:00|2213|2211.5|2216|2214|2227|2225.5|2210.5|2209|38946
1646990400000|2022-03-11 09:20:00|2215.5|2213.5|2219.5|2218.5|2225.5|2224|2213|2211.5|35422
1646990700000|2022-03-11 09:25:00|2219|2218|2214|2212.5|2224|2223|2212|2211|17728
1646991000000|2022-03-11 09:30:00|2214.5|2213|2212|2210.5|2218|2217|2203|2201.5|17055
1646991300000|2022-03-11 09:35:00|2211.5|2210|2202|2200.5|2214.5|2213|2195|2193.5|27962
1646991600000|2022-03-11 09:40:00|2202.5|2201|2196.5|2195.5|2209.5|2208|2191.5|2190.5|17400
1646991900000|2022-03-11 09:45:00|2196|2196|2198.5|2197|2204.5|2203.5|2193.5|2192.5|9294
1646992200000|2022-03-11 09:50:00|2199|2197.5|2193|2192|2199.5|2198.5|2191.5|2190|9110
1646992500000|2022-03-11 09:55:00|2193.5|2191.5|2193.5|2192.5|2198|2197|2188.5|2187.5|21471
1646992800000|2022-03-11 10:00:00|2194|2193|2201|2200|2204|2202.5|2193|2192.5|19009
1646993100000|2022-03-11 10:05:00|2200.5|2200.5|2201|2200.5|2204|2203|2199.5|2198.5|9367
1646993400000|2022-03-11 10:10:00|2201.5|2200|2206|2204.5|2206|2205|2197.5|2196.5|9598
1646993700000|2022-03-11 10:15:00|2205.5|2205|2206|2205|2210|2209|2203|2202|24285
1646994000000|2022-03-11 10:20:00|2206.5|2205.5|2208.5|2207.5|2209.5|2208.5|2202.5|2201|13969
1646994300000|2022-03-11 10:25:00|2209|2208|2217.5|2216.5|2219|2218|2208|2207|29123
1646994600000|2022-03-11 10:30:00|2217|2216|2210.5|2209.5|2218|2216.5|2207.5|2206.5|36377
1646994900000|2022-03-11 10:35:00|2210|2209|2194.5|2193|2211.5|2210.5|2192.5|2192|17757
1646995200000|2022-03-11 10:40:00|2194|2192.5|2186|2185|2194.5|2193.5|2182.5|2181.5|17946
1646995500000|2022-03-11 10:45:00|2185.5|2184.5|2184.5|2183.5|2190|2188.5|2183|2182|13154
1646995800000|2022-03-11 10:50:00|2184|2183|2174.5|2174|2185.5|2184.5|2170|2169|45891
1646996100000|2022-03-11 10:55:00|2175|2173.5|2172|2170.5|2177|2176|2169.5|2168|24389
1646996400000|2022-03-11 11:00:00|2171.5|2171|2179.5|2178|2186.5|2185|2171.5|2170.5|27909
1646996700000|2022-03-11 11:05:00|2179|2178.5|2184.5|2183|2186.5|2185.5|2179|2178|25580
1646997000000|2022-03-11 11:10:00|2185|2183.5|2178.5|2177.5|2189.5|2188|2176.5|2175|25823
1646997300000|2022-03-11 11:15:00|2178|2177|2184|2182.5|2185.5|2184|2174|2173|40779
1646997600000|2022-03-11 11:20:00|2183.5|2183|2243|2241|2251.5|2250|2178|2176.5|143143
1646997900000|2022-03-11 11:25:00|2242.5|2240.5|2284|2281|2327.5|2325|2236|2234|273842
1646998200000|2022-03-11 11:30:00|2283|2280.5|2299.5|2298|2303.5|2301|2264|2262|147350
1646998500000|2022-03-11 11:35:00|2300.5|2298.5|2272|2270|2300.5|2298.5|2262|2260|75994
1646998800000|2022-03-11 11:40:00|2272.5|2270.5|2292.5|2291|2308|2306|2269.5|2266.5|84915
1646999100000|2022-03-11 11:45:00|2293|2291.5|2302.5|2300|2309.5|2308.5|2290.5|2288|124112
1646999400000|2022-03-11 11:50:00|2301.5|2299|2302|2300|2305|2303|2291.5|2289.5|111155
1646999700000|2022-03-11 11:55:00|2301.5|2299.5|2304|2302.5|2309|2308|2298|2296|102844
1647000000000|2022-03-11 12:00:00|2303.5|2302|2302.5|2301.5|2305|2304.5|2295.5|2293.5|157861
1647000300000|2022-03-11 12:05:00|2302|2301|2301|2300|2302.5|2301.5|2296|2295|36620
1647000600000|2022-03-11 12:10:00|2300.5|2299.5|2307|2305.5|2316.5|2315|2299.5|2298|55575
1647000900000|2022-03-11 12:15:00|2307.5|2305|2300|2298.5|2321|2320|2300|2298|82015
1647001200000|2022-03-11 12:20:00|2299.5|2298|2297.5|2296.5|2310.5|2309.5|2297.5|2296|28123
1647001500000|2022-03-11 12:25:00|2296.5|2296|2292.5|2291.5|2301|2300|2284|2283|96442
1647001800000|2022-03-11 12:30:00|2292|2292|2296.5|2295.5|2299|2297.5|2289.5|2288|33377
1647002100000|2022-03-11 12:35:00|2296|2295|2289|2288|2298|2297|2280|2278.5|34374
1647002400000|2022-03-11 12:40:00|2288.5|2287|2280|2279|2288.5|2287|2275.5|2274|37382
1647002700000|2022-03-11 12:45:00|2280.5|2279.5|2251.5|2250|2281|2279.5|2249|2248.5|65657
1647003000000|2022-03-11 12:50:00|2252.5|2250.5|2235|2233.5|2255.5|2254.5|2234.5|2233|46710
1647003300000|2022-03-11 12:55:00|2234.5|2234|2231.5|2230|2238|2236.5|2222|2221|68975
1647003600000|2022-03-11 13:00:00|2232|2230.5|2246.5|2245.5|2254|2253|2232|2230.5|50398
1647003900000|2022-03-11 13:05:00|2247|2245|2257|2255.5|2257.5|2256.5|2247|2245|28117
1647004200000|2022-03-11 13:10:00|2256.5|2255|2258|2257|2261|2259.5|2250.5|2248.5|35473
1647004500000|2022-03-11 13:15:00|2258.5|2257.5|2261.5|2259.5|2263.5|2262|2253|2252|22570
1647004800000|2022-03-11 13:20:00|2261|2259|2261.5|2260.5|2264|2262.5|2256|2255|22582
1647005100000|2022-03-11 13:25:00|2262|2261|2260|2258.5|2262.5|2261.5|2253.5|2253|18778
1647005400000|2022-03-11 13:30:00|2260.5|2259|2269|2268|2277.5|2276.5|2258.5|2257|85955
1647005700000|2022-03-11 13:35:00|2268.5|2267.5|2269.5|2268.5|2279|2277.5|2263.5|2262|21682
1647006000000|2022-03-11 13:40:00|2269|2268|2279|2277.5|2279|2278|2264.5|2263|16139
1647006300000|2022-03-11 13:45:00|2278.5|2278|2280|2279|2281.5|2280.5|2272.5|2271|31465
1647006600000|2022-03-11 13:50:00|2280.5|2279.5|2289|2288|2289|2288.5|2276.5|2275.5|54379
1647006900000|2022-03-11 13:55:00|2288.5|2287.5|2286.5|2285|2288.5|2287.5|2281.5|2280|37674
1647007200000|2022-03-11 14:00:00|2286|2285.5|2288|2287|2291|2289.5|2284|2282.5|25472
1647007500000|2022-03-11 14:05:00|2288.5|2287.5|2278.5|2277|2289|2288|2277|2276.5|32507
1647007800000|2022-03-11 14:10:00|2279|2276.5|2272|2271|2279|2277.5|2270.5|2269|32402
1647008100000|2022-03-11 14:15:00|2271|2270.5|2277|2275.5|2280|2279|2269.5|2268|89774
1647008400000|2022-03-11 14:20:00|2276.5|2275|2275|2273.5|2277.5|2276|2272.5|2271|21346
1647008700000|2022-03-11 14:25:00|2275.5|2274.5|2263|2262|2277.5|2276|2263|2261.5|53942
1647009000000|2022-03-11 14:30:00|2262.5|2261.5|2261|2260|2282|2280.5|2260.5|2260|55315
1647009300000|2022-03-11 14:35:00|2260.5|2259.5|2245|2243.5|2264.5|2263|2245|2243.5|60869
1647009600000|2022-03-11 14:40:00|2244.5|2244|2253.5|2252.5|2256.5|2255.5|2243.5|2242|71925
1647009900000|2022-03-11 14:45:00|2253|2252|2258.5|2257|2264.5|2264|2252.5|2251.5|38506
1647010200000|2022-03-11 14:50:00|2258|2257.5|2238|2236.5|2258.5|2257.5|2236|2235|39790
1647010500000|2022-03-11 14:55:00|2238.5|2237|2250.5|2249|2253|2251.5|2237.5|2236|54853
1647010800000|2022-03-11 15:00:00|2249.5|2248.5|2236.5|2235.5|2250.5|2249|2236|2235|62085
1647011100000|2022-03-11 15:05:00|2237|2236|2242.5|2241.5|2255|2253.5|2235|2234|67760
1647011400000|2022-03-11 15:10:00|2243|2241|2248.5|2247.5|2255|2254.5|2242|2241|33253
1647011700000|2022-03-11 15:15:00|2249|2247|2252|2251|2261.5|2260|2243.5|2242.5|40310
1647012000000|2022-03-11 15:20:00|2252.5|2251.5|2249|2248|2256|2255|2242|2241|25811
1647012300000|2022-03-11 15:25:00|2248|2247.5|2248|2246.5|2260.5|2259.5|2248|2246.5|47035
1647012600000|2022-03-11 15:30:00|2248.5|2247|2243|2241.5|2253.5|2252.5|2242.5|2241|40348
1647012900000|2022-03-11 15:35:00|2242.5|2241|2243.5|2242.5|2251.5|2250.5|2239|2238|65401
1647013200000|2022-03-11 15:40:00|2244|2243|2235.5|2234.5|2250|2249|2235|2234|86582
1647013500000|2022-03-11 15:45:00|2236|2235|2237|2235.5|2243|2242|2236|2234.5|27261
1647013800000|2022-03-11 15:50:00|2236.5|2236|2242.5|2241.5|2245.5|2245|2236.5|2235.5|30353
1647014100000|2022-03-11 15:55:00|2243|2242|2247|2246.5|2250|2249.5|2240.5|2239.5|44503
1647014400000|2022-03-11 16:00:00|2247.5|2246|2243|2242|2250|2248.5|2242|2240.5|32689
1647014700000|2022-03-11 16:05:00|2243.5|2242.5|2241|2240|2245.5|2244.5|2235.5|2234|35944
1647015000000|2022-03-11 16:10:00|2241.5|2240.5|2238.5|2237.5|2242.5|2241.5|2235.5|2235|41507
1647015300000|2022-03-11 16:15:00|2238|2237|2235|2234|2239|2238|2232|2231|48050
1647015600000|2022-03-11 16:20:00|2235.5|2234.5|2237|2236|2239.5|2238.5|2232.5|2231.5|132926
1647015900000|2022-03-11 16:25:00|2237.5|2236.5|2232|2231.5|2238.5|2237.5|2229.5|2229|57318
1647244800000|2022-03-14 08:00:00|2285.5|2281.5|2262|2260.5|2286.5|2282.5|2262|2260|248624
1647245100000|2022-03-14 08:05:00|2261|2260|2274|2272.5|2278.5|2276|2251|2250|80347
1647245400000|2022-03-14 08:10:00|2275|2273.5|2295|2293|2304.5|2303.5|2271|2269|193497
1647245700000|2022-03-14 08:15:00|2294.5|2292|2285.5|2283.5|2294.5|2292.5|2275.5|2273.5|63364
1647246000000|2022-03-14 08:20:00|2285|2283|2300|2298.5|2300|2299|2273|2271|65997
1647246300000|2022-03-14 08:25:00|2299.5|2299.5|2298.5|2297|2299.5|2299.5|2289|2287|74235
1647246600000|2022-03-14 08:30:00|2298|2296.5|2270|2269|2298.5|2296.5|2264|2262.5|42714
1647246900000|2022-03-14 08:35:00|2269.5|2268|2275|2274|2282|2280.5|2268|2266.5|32529
1647247200000|2022-03-14 08:40:00|2275.5|2274.5|2271.5|2270|2281|2279.5|2261.5|2260|36234
1647247500000|2022-03-14 08:45:00|2271|2269.5|2277|2276|2279.5|2277.5|2269|2267.5|26204
1647247800000|2022-03-14 08:50:00|2276.5|2275.5|2275|2274|2288.5|2287|2266.5|2266|42067
1647248100000|2022-03-14 08:55:00|2275.5|2274.5|2287.5|2286.5|2290|2288.5|2272.5|2271|17532
1647248400000|2022-03-14 09:00:00|2288|2287|2284|2283|2292|2291|2283|2281.5|30508
1647248700000|2022-03-14 09:05:00|2284.5|2282.5|2297.5|2296|2297.5|2296|2282|2281|25783
1647249000000|2022-03-14 09:10:00|2297|2296.5|2303|2301.5|2314|2312|2297|2296|87319
1647249300000|2022-03-14 09:15:00|2302.5|2302|2309.5|2308.5|2311|2310|2301|2299.5|39432
1647249600000|2022-03-14 09:20:00|2309|2308|2307|2305.5|2311|2310|2304|2302.5|47862
1647249900000|2022-03-14 09:25:00|2307.5|2306.5|2304|2303|2315|2314|2303.5|2302.5|43100
1647250200000|2022-03-14 09:30:00|2304.5|2303.5|2300|2299|2309.5|2308.5|2300|2298.5|28212
1647250500000|2022-03-14 09:35:00|2299.5|2298.5|2319.5|2318.5|2319.5|2318.5|2299|2298.5|30532
1647250800000|2022-03-14 09:40:00|2320|2318|2320|2319|2324|2323|2313.5|2312|99718
1647251100000|2022-03-14 09:45:00|2320.5|2319.5|2314|2312.5|2328|2326.5|2314|2312.5|88059
1647251400000|2022-03-14 09:50:00|2313.5|2313|2322|2320.5|2326.5|2325.5|2310|2308.5|27748
1647251700000|2022-03-14 09:55:00|2322.5|2321|2333|2331.5|2339|2337|2321.5|2320|60191
1647252000000|2022-03-14 10:00:00|2333.5|2332|2328.5|2327|2337.5|2336|2327|2325.5|34355
1647252300000|2022-03-14 10:05:00|2329|2327.5|2326.5|2325.5|2332.5|2331.5|2323|2321.5|38536
1647252600000|2022-03-14 10:10:00|2326|2325|2324|2323|2327.5|2326.5|2312|2311|138600
1647252900000|2022-03-14 10:15:00|2324.5|2323.5|2323.5|2322.5|2329|2328|2320.5|2319.5|56476
1647253200000|2022-03-14 10:20:00|2323|2322|2326|2325|2327.5|2326.5|2322|2321|26611
1647253500000|2022-03-14 10:25:00|2325.5|2325.5|2336.5|2335|2337.5|2336.5|2325.5|2325|79645
1647253800000|2022-03-14 10:30:00|2336|2335.5|2333|2331.5|2344|2342.5|2327|2325|29340
1647254100000|2022-03-14 10:35:00|2333.5|2332|2320.5|2319.5|2333.5|2332.5|2319|2318|22381
1647254400000|2022-03-14 10:40:00|2320|2319|2318|2316.5|2323.5|2322|2315.5|2314.5|19930
1647254700000|2022-03-14 10:45:00|2318.5|2317|2316.5|2316|2324.5|2323|2314.5|2313|20840
1647255000000|2022-03-14 10:50:00|2317|2315.5|2317.5|2316.5|2318|2316.5|2308.5|2308|20136
1647255300000|2022-03-14 10:55:00|2317|2316|2317|2316|2317.5|2316|2310|2309|13857
1647255600000|2022-03-14 11:00:00|2317.5|2315.5|2313.5|2312.5|2320|2319|2313|2312|13259
1647255900000|2022-03-14 11:05:00|2314|2313|2322|2320.5|2324|2322.5|2314|2313|21233
1647256200000|2022-03-14 11:10:00|2321.5|2321|2323.5|2322.5|2326|2325|2318.5|2318|18465
1647256500000|2022-03-14 11:15:00|2323|2322|2317|2316|2324|2323|2317|2316|15254
1647256800000|2022-03-14 11:20:00|2316.5|2316.5|2318.5|2317|2322.5|2321|2315.5|2314.5|12182
1647257100000|2022-03-14 11:25:00|2318|2317.5|2304.5|2303.5|2318|2317.5|2299.5|2297|30864
1647257400000|2022-03-14 11:30:00|2304|2303|2301|2299.5|2312|2310.5|2300|2298.5|31766
1647257700000|2022-03-14 11:35:00|2301.5|2300|2303.5|2302|2309.5|2308.5|2298|2297|21376
1647258000000|2022-03-14 11:40:00|2303|2301.5|2294|2292.5|2309.5|2308|2293.5|2292|23339
1647258300000|2022-03-14 11:45:00|2293.5|2292|2295|2293.5|2298|2296.5|2290|2288.5|31127
1647258600000|2022-03-14 11:50:00|2294.5|2293|2289.5|2288|2300.5|2299|2288.5|2288|17529
1647258900000|2022-03-14 11:55:00|2289|2288.5|2291|2290|2297.5|2296.5|2288.5|2288|16666
1647259200000|2022-03-14 12:00:00|2290.5|2290.5|2292.5|2291|2295.5|2294|2289.5|2288|5813
1647259500000|2022-03-14 12:05:00|2293|2291.5|2297.5|2296|2301.5|2300|2291.5|2290|14815
1647259800000|2022-03-14 12:10:00|2297|2295.5|2297|2296|2298.5|2298|2294.5|2293.5|16275
1647260100000|2022-03-14 12:15:00|2296.5|2295.5|2290|2289|2300.5|2299|2290|2288.5|5502
1647260400000|2022-03-14 12:20:00|2290.5|2289.5|2287.5|2286.5|2295|2294|2287|2286.5|9557
1647260700000|2022-03-14 12:25:00|2288|2287|2289.5|2288|2290.5|2290|2286|2285.5|66534
1647261000000|2022-03-14 12:30:00|2290|2289|2304|2302.5|2304.5|2303|2289|2288|31925
1647261300000|2022-03-14 12:35:00|2303.5|2303|2295|2294|2303.5|2303|2290.5|2289.5|25162
1647261600000|2022-03-14 12:40:00|2294.5|2293.5|2308|2306.5|2308.5|2307.5|2294|2293|14018
1647261900000|2022-03-14 12:45:00|2308.5|2307|2306|2305|2312|2311|2302.5|2301.5|11641
1647262200000|2022-03-14 12:50:00|2305.5|2305.5|2304.5|2303.5|2313|2312|2297.5|2296|26234
1647262500000|2022-03-14 12:55:00|2304|2303|2299|2297.5|2305|2303.5|2296|2294.5|16189
1647262800000|2022-03-14 13:00:00|2298.5|2297|2300.5|2299|2301|2300|2296|2295|14788
1647263100000|2022-03-14 13:05:00|2300|2299.5|2298|2297|2301.5|2300.5|2296|2295|17863
1647263400000|2022-03-14 13:10:00|2298.5|2297.5|2306|2305|2307.5|2306.5|2297.5|2297|9763
1647263700000|2022-03-14 13:15:00|2305.5|2304.5|2303.5|2302.5|2308.5|2307|2302|2301|9535
1647264000000|2022-03-14 13:20:00|2304|2303|2308.5|2307.5|2309|2308|2302.5|2301|9804
1647264300000|2022-03-14 13:25:00|2308|2308|2298.5|2298|2311.5|2310.5|2298.5|2297.5|10949
1647264600000|2022-03-14 13:30:00|2299|2298.5|2294|2293|2307.5|2306|2286|2285|49169
1647264900000|2022-03-14 13:35:00|2294.5|2293.5|2294.5|2293|2299|2298|2286|2285|17418
1647265200000|2022-03-14 13:40:00|2294|2293.5|2303.5|2302.5|2307.5|2306.5|2288|2286.5|34033
1647265500000|2022-03-14 13:45:00|2304|2303|2305.5|2304|2310|2309|2299.5|2298.5|21990
1647265800000|2022-03-14 13:50:00|2305|2304.5|2305.5|2305|2309.5|2308.5|2303|2302|16771
1647266100000|2022-03-14 13:55:00|2306|2304.5|2309|2308.5|2311.5|2310.5|2303|2302|26211
1647266400000|2022-03-14 14:00:00|2309.5|2308|2314|2312.5|2319.5|2318.5|2304|2302.5|19668
1647266700000|2022-03-14 14:05:00|2313.5|2313|2329.5|2328.5|2330|2329|2312.5|2311.5|31725
1647267000000|2022-03-14 14:10:00|2330|2329|2334.5|2333.5|2335|2334|2326.5|2325|52358
1647267300000|2022-03-14 14:15:00|2335|2334|2335.5|2334.5|2338|2337|2329|2328|92918
1647267600000|2022-03-14 14:20:00|2335|2335|2334.5|2333.5|2339|2338|2330.5|2329|37942
1647267900000|2022-03-14 14:25:00|2335|2334|2330|2329|2337.5|2336|2326|2325|39016
1647268200000|2022-03-14 14:30:00|2329.5|2329.5|2326|2325|2335|2334|2324.5|2323.5|36406
1647268500000|2022-03-14 14:35:00|2326.5|2325.5|2330.5|2329.5|2333|2332|2325.5|2324.5|33637
1647268800000|2022-03-14 14:40:00|2331|2330|2337.5|2337|2339.5|2338.5|2331|2330|39316
1647269100000|2022-03-14 14:45:00|2338|2336.5|2338.5|2338|2343.5|2342|2334|2332.5|75110
1647269400000|2022-03-14 14:50:00|2339|2337.5|2346|2345.5|2349.5|2348.5|2337.5|2336.5|51585
1647269700000|2022-03-14 14:55:00|2345.5|2345|2349.5|2348.5|2350|2349.5|2344.5|2343.5|56720
1647270000000|2022-03-14 15:00:00|2350|2349|2343|2342|2350.5|2349.5|2341.5|2340.5|343003
1647270300000|2022-03-14 15:05:00|2343.5|2342.5|2339|2338|2345.5|2345|2335.5|2335|53416
1647270600000|2022-03-14 15:10:00|2340|2338.5|2333|2332|2340|2338.5|2328.5|2327.5|40040
1647270900000|2022-03-14 15:15:00|2332.5|2331.5|2333|2331.5|2338|2337|2329|2327.5|71589
1647271200000|2022-03-14 15:20:00|2332.5|2332|2337|2336|2337.5|2336.5|2331.5|2331|51507
1647271500000|2022-03-14 15:25:00|2336.5|2335.5|2337.5|2336.5|2340.5|2339.5|2333.5|2333|31980
1647271800000|2022-03-14 15:30:00|2337|2336|2333.5|2332.5|2340.5|2339.5|2333|2332.5|26496
1647272100000|2022-03-14 15:35:00|2333|2332|2338|2337|2338|2337|2331.5|2330.5|18004
1647272400000|2022-03-14 15:40:00|2337.5|2336.5|2338|2337|2340|2339|2333.5|2333|30054
1647272700000|2022-03-14 15:45:00|2337.5|2336.5|2321.5|2321|2338|2336.5|2321|2320|48052
1647273000000|2022-03-14 15:50:00|2322|2320.5|2316.5|2315.5|2322|2321|2314|2312.5|62550
1647273300000|2022-03-14 15:55:00|2316|2315|2319.5|2318.5|2321|2320|2314|2313|25080
1647273600000|2022-03-14 16:00:00|2319|2318|2314|2313.5|2319|2318|2313|2312.5|27495
1647273900000|2022-03-14 16:05:00|2314.5|2314|2316.5|2315.5|2320|2319|2314.5|2313.5|36090
1647274200000|2022-03-14 16:10:00|2316|2315|2310.5|2309.5|2318|2317.5|2309.5|2309|73027
1647274500000|2022-03-14 16:15:00|2310|2310|2313.5|2313|2314|2313|2309|2307|60370
1647274800000|2022-03-14 16:20:00|2314|2312.5|2317|2316|2318.5|2318|2312.5|2311.5|30823
1647275100000|2022-03-14 16:25:00|2316.5|2315.5|2319.5|2318|2320.5|2319.5|2315.5|2314.5|52112
1647331200000|2022-03-15 08:00:00|2272|2268.5|2256.5|2254.5|2280|2277|2253|2251|206069
1647331500000|2022-03-15 08:05:00|2256|2255|2277.5|2275.5|2289|2286|2248.5|2247|90252
1647331800000|2022-03-15 08:10:00|2277|2275|2255|2253.5|2284.5|2281.5|2250|2247|102020
1647332100000|2022-03-15 08:15:00|2254.5|2252.5|2244|2242.5|2257|2255.5|2242|2241|58646
1647332400000|2022-03-15 08:20:00|2244.5|2243|2243.5|2242.5|2255|2253.5|2240.5|2239|61972
1647332700000|2022-03-15 08:25:00|2243|2241.5|2240.5|2238.5|2252.5|2250.5|2237.5|2236.5|63184
1647333000000|2022-03-15 08:30:00|2241|2239.5|2237.5|2236|2241|2239.5|2233|2232.5|46067
1647333300000|2022-03-15 08:35:00|2238|2236.5|2235.5|2235|2244.5|2243|2232.5|2232|34525
1647333600000|2022-03-15 08:40:00|2236|2234.5|2233.5|2231.5|2242.5|2241|2231|2230|47780
1647333900000|2022-03-15 08:45:00|2233|2232|2228|2226|2234|2233|2225|2223.5|31052
1647334200000|2022-03-15 08:50:00|2227|2226.5|2222.5|2221.5|2232.5|2231|2218|2217|79670
1647334500000|2022-03-15 08:55:00|2223.5|2222|2219.5|2218|2226.5|2225|2215|2213|51739
1647334800000|2022-03-15 09:00:00|2219|2217.5|2222|2220.5|2225.5|2223.5|2216.5|2215.5|29893
1647335100000|2022-03-15 09:05:00|2221.5|2220|2216.5|2215.5|2223|2221.5|2215|2214|29557
1647335400000|2022-03-15 09:10:00|2217|2216|2227.5|2226.5|2230|2228|2216.5|2215.5|32579
1647335700000|2022-03-15 09:15:00|2226.5|2226|2218|2216.5|2230|2229|2216|2215|25380
1647336000000|2022-03-15 09:20:00|2217.5|2215.5|2226|2224.5|2226.5|2225|2212|2211|62848
1647336300000|2022-03-15 09:25:00|2226.5|2225|2230|2228.5|2235|2233.5|2225.5|2224.5|45166
1647336600000|2022-03-15 09:30:00|2229.5|2228|2226.5|2225.5|2231.5|2230.5|2225.5|2224.5|13923
1647336900000|2022-03-15 09:35:00|2227|2226|2234.5|2233.5|2235|2234|2224.5|2224|18791
1647337200000|2022-03-15 09:40:00|2233.5|2234|2242.5|2241.5|2254|2252.5|2232|2230.5|60635
1647337500000|2022-03-15 09:45:00|2243|2241|2244.5|2243|2253.5|2252.5|2240|2239|19097
1647337800000|2022-03-15 09:50:00|2244|2243.5|2241|2240|2250|2249|2240.5|2239.5|28202
1647338100000|2022-03-15 09:55:00|2240.5|2239.5|2230|2228.5|2240.5|2239.5|2226.5|2225|18388
1647338400000|2022-03-15 10:00:00|2230.5|2229|2226.5|2225|2233.5|2231|2223|2222|25579
1647338700000|2022-03-15 10:05:00|2226|2224.5|2228|2226.5|2230|2228.5|2223.5|2222|36760
1647339000000|2022-03-15 10:10:00|2227.5|2226|2233.5|2232|2235.5|2234.5|2226.5|2225|14350
1647339300000|2022-03-15 10:15:00|2233|2232.5|2230|2229|2235.5|2234|2227|2226.5|14883
1647339600000|2022-03-15 10:20:00|2229|2228.5|2236|2235.5|2239|2237.5|2227.5|2227|8786
1647339900000|2022-03-15 10:25:00|2235.5|2235|2238|2237|2242|2241|2234|2233|11772
1647340200000|2022-03-15 10:30:00|2238.5|2237.5|2240|2239|2246|2245|2238.5|2237.5|25178
1647340500000|2022-03-15 10:35:00|2240.5|2238.5|2242.5|2241|2246|2245|2240|2238.5|14443
1647340800000|2022-03-15 10:40:00|2242|2241.5|2233|2232.5|2242|2241.5|2232.5|2231.5|18131
1647341100000|2022-03-15 10:45:00|2233.5|2232|2241|2239.5|2242|2240.5|2230.5|2230|17561
1647341400000|2022-03-15 10:50:00|2240.5|2240|2248|2246.5|2249|2247.5|2240|2239|20306
1647341700000|2022-03-15 10:55:00|2247|2247|2241.5|2240|2254.5|2253.5|2241.5|2240|36045
1647342000000|2022-03-15 11:00:00|2242|2240.5|2250|2249|2250.5|2249.5|2241.5|2240|15184
1647342300000|2022-03-15 11:05:00|2250.5|2249.5|2253|2252|2256|2255|2249|2247.5|15832
1647342600000|2022-03-15 11:10:00|2253.5|2251.5|2263|2262|2264.5|2263.5|2251.5|2250.5|22901
1647342900000|2022-03-15 11:15:00|2263.5|2262.5|2260|2258.5|2269|2268|2258|2257|65051
1647343200000|2022-03-15 11:20:00|2260.5|2259.5|2271.5|2270|2274|2272.5|2260.5|2259.5|22585
1647343500000|2022-03-15 11:25:00|2270.5|2270.5|2265.5|2264.5|2275|2274|2264|2263|21301
1647343800000|2022-03-15 11:30:00|2265|2264|2273|2272|2274|2272.5|2261|2260|11147
1647344100000|2022-03-15 11:35:00|2273.5|2272.5|2271.5|2270.5|2274|2272.5|2265.5|2264|5204
1647344400000|2022-03-15 11:40:00|2272|2271|2263.5|2262.5|2272.5|2271|2262|2260.5|7880
1647344700000|2022-03-15 11:45:00|2263|2262|2259|2257.5|2265.5|2264.5|2258|2257|20951
1647345000000|2022-03-15 11:50:00|2259.5|2258|2261.5|2260.5|2263|2262|2258.5|2257.5|6396
1647345300000|2022-03-15 11:55:00|2262|2261|2259.5|2258.5|2266.5|2265.5|2259|2257.5|9648
1647345600000|2022-03-15 12:00:00|2259|2258|2262|2261|2264.5|2263.5|2256|2255|16690
1647345900000|2022-03-15 12:05:00|2262.5|2261.5|2264|2263|2272|2271|2260.5|2260|10776
1647346200000|2022-03-15 12:10:00|2264.5|2263.5|2269|2268|2270.5|2269.5|2263|2262|10403
1647346500000|2022-03-15 12:15:00|2269.5|2268.5|2281|2280.5|2281|2280.5|2269|2267.5|20467
1647346800000|2022-03-15 12:20:00|2281.5|2281|2284.5|2283.5|2287|2286|2281|2280|21471
1647347100000|2022-03-15 12:25:00|2284|2284|2280.5|2278|2285|2284|2280|2278|16723
1647347400000|2022-03-15 12:30:00|2281|2279.5|2286|2285|2289.5|2288|2279.5|2277.5|21150
1647347700000|2022-03-15 12:35:00|2286.5|2285.5|2284.5|2283.5|2289|2288.5|2284.5|2283|5451
1647348000000|2022-03-15 12:40:00|2285|2284|2283|2281.5|2288|2287|2281.5|2280.5|21498
1647348300000|2022-03-15 12:45:00|2282.5|2281|2286.5|2285.5|2294|2292.5|2279|2278|55178
1647348600000|2022-03-15 12:50:00|2287.5|2286|2293.5|2292|2295|2294|2285|2284.5|16726
1647348900000|2022-03-15 12:55:00|2293|2292.5|2295|2294|2300|2299|2288.5|2288|25559
1647349200000|2022-03-15 13:00:00|2295.5|2294.5|2302|2301.5|2302.5|2301.5|2295.5|2294|23223
1647349500000|2022-03-15 13:05:00|2301.5|2301|2300.5|2299.5|2304|2303|2298|2297.5|16816
1647349800000|2022-03-15 13:10:00|2301|2300|2303|2302|2308|2307|2301|2299.5|15297
1647350100000|2022-03-15 13:15:00|2303.5|2302.5|2298|2297|2305|2304|2295.5|2294.5|34931
1647350400000|2022-03-15 13:20:00|2300|2296.5|2304.5|2303.5|2306.5|2306|2298|2296.5|58352
1647350700000|2022-03-15 13:25:00|2305|2304|2299|2298|2305.5|2305|2295.5|2294.5|37737
1647351000000|2022-03-15 13:30:00|2298.5|2297.5|2304.5|2303|2305|2304|2297|2296|46357
1647351300000|2022-03-15 13:35:00|2305|2303.5|2306|2305|2312|2311|2301.5|2300.5|53850
1647351600000|2022-03-15 13:40:00|2306.5|2305.5|2292.5|2291|2312|2311|2291|2289.5|39162
1647351900000|2022-03-15 13:45:00|2293|2292|2298.5|2297.5|2299.5|2298|2289|2288|22312
1647352200000|2022-03-15 13:50:00|2299|2298|2298.5|2297|2306.5|2305|2294.5|2293|18322
1647352500000|2022-03-15 13:55:00|2299|2297.5|2298.5|2297.5|2302|2301.5|2297|2295.5|21834
1647352800000|2022-03-15 14:00:00|2299|2297|2296.5|2295|2305.5|2304.5|2291.5|2290|16559
1647353100000|2022-03-15 14:05:00|2297|2295.5|2283.5|2282.5|2300|2298.5|2280.5|2279.5|39191
1647353400000|2022-03-15 14:10:00|2284|2283|2285|2284|2286.5|2285|2278|2277|25322
1647353700000|2022-03-15 14:15:00|2284|2283.5|2288.5|2287.5|2290|2289|2282|2281|24831
1647354000000|2022-03-15 14:20:00|2289|2288|2296|2295|2296.5|2295.5|2287|2286|19718
1647354300000|2022-03-15 14:25:00|2295.5|2294.5|2302|2300.5|2307|2305.5|2294|2292.5|24337
1647354600000|2022-03-15 14:30:00|2302.5|2301|2310.5|2309|2313|2312|2299|2297.5|38139
1647354900000|2022-03-15 14:35:00|2310|2309.5|2313.5|2312|2321|2320.5|2310|2309|52145
1647355200000|2022-03-15 14:40:00|2314|2313|2322.5|2321.5|2323.5|2322|2309.5|2308.5|39456
1647355500000|2022-03-15 14:45:00|2323|2322|2324.5|2323|2327.5|2326|2319.5|2318|30730
1647355800000|2022-03-15 14:50:00|2325|2323.5|2322|2321|2326.5|2325.5|2314.5|2313.5|25544
1647356100000|2022-03-15 14:55:00|2322.5|2321.5|2320.5|2319.5|2322.5|2321.5|2314|2312.5|31322
1647356400000|2022-03-15 15:00:00|2320|2320|2313.5|2312|2324|2322.5|2311|2309.5|34916
1647356700000|2022-03-15 15:05:00|2314|2312.5|2313.5|2312.5|2315.5|2314.5|2309.5|2308|36288
1647357000000|2022-03-15 15:10:00|2313|2312|2314.5|2313.5|2316|2315|2304.5|2304|26953
1647357300000|2022-03-15 15:15:00|2314|2313|2312.5|2311.5|2314.5|2313|2306|2305|57640
1647357600000|2022-03-15 15:20:00|2312|2312|2309.5|2308.5|2316|2315|2304|2302.5|25155
1647357900000|2022-03-15 15:25:00|2309|2308|2322|2320.5|2323|2322.5|2308|2307|18372
1647358200000|2022-03-15 15:30:00|2322.5|2321|2327.5|2326.5|2327.5|2326.5|2319|2317.5|42710
1647358500000|2022-03-15 15:35:00|2328|2327|2331|2330|2332.5|2332|2327|2325.5|36617
1647358800000|2022-03-15 15:40:00|2331.5|2329.5|2336.5|2335.5|2337|2336.5|2328.5|2327.5|35916
1647359100000|2022-03-15 15:45:00|2336|2335|2334.5|2333.5|2338|2337|2333|2332|37795
1647359400000|2022-03-15 15:50:00|2334|2333|2310.5|2308.5|2336.5|2335.5|2305.5|2304|62172
1647359700000|2022-03-15 15:55:00|2309.5|2308|2294|2293.5|2311.5|2310|2285|2283|69071
1647360000000|2022-03-15 16:00:00|2293|2293|2287.5|2285.5|2298.5|2297.5|2284.5|2283|56866
1647360300000|2022-03-15 16:05:00|2287|2285|2291|2290|2294.5|2293.5|2284|2282.5|35049
1647360600000|2022-03-15 16:10:00|2290.5|2289.5|2289.5|2288.5|2291.5|2291|2287.5|2286|28575
1647360900000|2022-03-15 16:15:00|2290|2289|2294|2293|2296.5|2295|2287|2286.5|21720
1647361200000|2022-03-15 16:20:00|2293.5|2292.5|2299|2297.5|2299.5|2298.5|2293|2292|43054
1647361500000|2022-03-15 16:25:00|2298.5|2298|2302.5|2301.5|2303|2302|2296.5|2295|47172
1647417600000|2022-03-16 08:00:00|2400|2397.5|2358|2355|2400.5|2398.5|2358|2355|403693
1647417900000|2022-03-16 08:05:00|2357.5|2354.5|2367.5|2364.5|2372|2369.5|2345.5|2343|104130
1647418200000|2022-03-16 08:10:00|2368|2365|2384|2382|2385|2383.5|2364|2362.5|102568
1647418500000|2022-03-16 08:15:00|2385|2382.5|2399|2396|2400.5|2399.5|2383|2382|378544
1647418800000|2022-03-16 08:20:00|2398.5|2396.5|2389|2387.5|2405|2404|2389|2387.5|115308
1647419100000|2022-03-16 08:25:00|2389.5|2388|2389.5|2388|2400|2399|2380.5|2378|97421
1647419400000|2022-03-16 08:30:00|2389|2388.5|2399.5|2398|2399.5|2398.5|2379.5|2379|133389
1647419700000|2022-03-16 08:35:00|2399|2398.5|2386.5|2385|2399.5|2398.5|2384|2383|108502
1647420000000|2022-03-16 08:40:00|2386|2384.5|2374|2372.5|2393.5|2392|2374|2372.5|59344
1647420300000|2022-03-16 08:45:00|2373.5|2372|2378|2376.5|2381.5|2380.5|2368|2366.5|71588
1647420600000|2022-03-16 08:50:00|2377.5|2377.5|2387|2385.5|2387|2385.5|2372.5|2371.5|38958
1647420900000|2022-03-16 08:55:00|2386.5|2386|2389|2387.5|2391|2390|2384.5|2383|56884
1647421200000|2022-03-16 09:00:00|2389.5|2388|2397.5|2396|2398|2397|2389|2387.5|32403
1647421500000|2022-03-16 09:05:00|2398|2396.5|2398|2397|2403|2401.5|2395|2393.5|60641
1647421800000|2022-03-16 09:10:00|2398.5|2397.5|2402|2400|2409.5|2408|2398|2397|66645
1647422100000|2022-03-16 09:15:00|2401.5|2400.5|2396.5|2395.5|2405.5|2405|2396.5|2395|30440
1647422400000|2022-03-16 09:20:00|2397|2396.5|2404|2402.5|2405|2404|2397|2395.5|30964
1647422700000|2022-03-16 09:25:00|2403.5|2403|2408.5|2407.5|2411|2410.5|2403|2401.5|32303
1647423000000|2022-03-16 09:30:00|2408|2407|2416|2415|2416|2415.5|2404|2403.5|45040
1647423300000|2022-03-16 09:35:00|2415|2414.5|2404.5|2403.5|2416.5|2416|2396.5|2395.5|88834
1647423600000|2022-03-16 09:40:00|2405|2403|2401.5|2400|2408.5|2407.5|2399|2398|27257
1647423900000|2022-03-16 09:45:00|2402|2400.5|2389|2387.5|2403|2402|2384|2382.5|27565
1647424200000|2022-03-16 09:50:00|2388.5|2388|2390.5|2389.5|2396.5|2395.5|2384|2383|45289
1647424500000|2022-03-16 09:55:00|2390|2389|2401.5|2401|2404|2403.5|2390|2388.5|54865
1647424800000|2022-03-16 10:00:00|2401|2400.5|2409.5|2408|2411.5|2410.5|2398|2396.5|21043
1647425100000|2022-03-16 10:05:00|2409|2407.5|2404.5|2403.5|2413|2412|2404|2403|17477
1647425400000|2022-03-16 10:10:00|2404|2404|2435|2434|2435|2434.5|2401|2400|119581
1647425700000|2022-03-16 10:15:00|2435.5|2433.5|2442.5|2441|2444|2443|2435.5|2433.5|79659
1647426000000|2022-03-16 10:20:00|2441.5|2440.5|2462.5|2462|2463|2462.5|2441.5|2439.5|137311
1647426300000|2022-03-16 10:25:00|2463|2461.5|2457.5|2456.5|2467|2466|2451.5|2450|82653
1647426600000|2022-03-16 10:30:00|2458|2457|2456|2455|2465|2464.5|2452.5|2451|37837
1647426900000|2022-03-16 10:35:00|2455.5|2454.5|2455|2454.5|2456.5|2456|2439|2437.5|58460
1647427200000|2022-03-16 10:40:00|2454.5|2454|2451|2450|2457|2455|2446.5|2444.5|50049
1647427500000|2022-03-16 10:45:00|2451.5|2450.5|2459|2458|2459|2458|2445.5|2444.5|120474
1647427800000|2022-03-16 10:50:00|2459.5|2458.5|2465|2463.5|2469|2468.5|2455.5|2454|112940
1647428100000|2022-03-16 10:55:00|2465.5|2464|2469.5|2468|2477|2475|2463.5|2462|75470
1647428400000|2022-03-16 11:00:00|2470.5|2468.5|2449.5|2448|2470.5|2469.5|2440.5|2439|93231
1647428700000|2022-03-16 11:05:00|2450|2448.5|2458|2457.5|2463|2461.5|2448|2447|51101
1647429000000|2022-03-16 11:10:00|2457.5|2457|2456|2455.5|2462|2461|2446.5|2445.5|48879
1647429300000|2022-03-16 11:15:00|2455.5|2455|2453|2452|2456|2455.5|2446|2445|39035
1647429600000|2022-03-16 11:20:00|2452.5|2451.5|2452|2450.5|2455|2454|2447.5|2446.5|27183
1647429900000|2022-03-16 11:25:00|2451.5|2451|2456|2454.5|2467|2466|2451|2449.5|86538
1647430200000|2022-03-16 11:30:00|2456.5|2455|2462|2461|2470|2469|2456.5|2454.5|38268
1647430500000|2022-03-16 11:35:00|2462.5|2461.5|2471|2470.5|2475|2474.5|2460.5|2460|41665
1647430800000|2022-03-16 11:40:00|2470.5|2470|2472.5|2471|2477|2476.5|2466|2465|56723
1647431100000|2022-03-16 11:45:00|2472|2471.5|2470|2469|2472.5|2471.5|2462.5|2462|26483
1647431400000|2022-03-16 11:50:00|2470.5|2468.5|2473.5|2472|2475.5|2474|2469|2467.5|37364
1647431700000|2022-03-16 11:55:00|2474|2472.5|2474.5|2473.5|2477.5|2476.5|2471|2469.5|41593
1647432000000|2022-03-16 12:00:00|2475|2474|2474|2473|2475.5|2475|2471|2470.5|50694
1647432300000|2022-03-16 12:05:00|2474.5|2473.5|2476.5|2476|2476.5|2476|2468|2467.5|24958
1647432600000|2022-03-16 12:10:00|2477|2476.5|2473|2471.5|2478|2477|2470.5|2470|58169
1647432900000|2022-03-16 12:15:00|2472.5|2472|2464.5|2463|2476|2475|2460|2459|49563
1647433200000|2022-03-16 12:20:00|2465|2463.5|2465.5|2464.5|2470.5|2469|2463|2462|12856
1647433500000|2022-03-16 12:25:00|2465|2464|2461|2460|2469|2468|2459|2458|31094
1647433800000|2022-03-16 12:30:00|2461.5|2461|2458|2457|2462.5|2462|2452|2451|30461
1647434100000|2022-03-16 12:35:00|2457.5|2456.5|2453|2452|2459|2458|2453|2452|48215
1647434400000|2022-03-16 12:40:00|2453.5|2452.5|2457|2456.5|2461.5|2461|2453.5|2452.5|26183
1647434700000|2022-03-16 12:45:00|2456.5|2456|2453|2452.5|2458.5|2457.5|2447.5|2447|25408
1647435000000|2022-03-16 12:50:00|2452.5|2452|2456|2455|2463|2462|2452.5|2452|63605
1647435300000|2022-03-16 12:55:00|2455.5|2454.5|2458.5|2457|2459.5|2458.5|2451|2450|23416
1647435600000|2022-03-16 13:00:00|2458|2456.5|2451.5|2450|2461|2460|2447|2445.5|19925
1647435900000|2022-03-16 13:05:00|2451|2449.5|2444.5|2443.5|2451|2450|2442|2440.5|39936
1647436200000|2022-03-16 13:10:00|2443.5|2443|2441.5|2440.5|2448|2447|2439.5|2439|57165
1647436500000|2022-03-16 13:15:00|2441|2441|2445|2444|2445|2444.5|2439|2438|22891
1647436800000|2022-03-16 13:20:00|2443.5|2443|2445.5|2445|2448|2446.5|2443.5|2443|13595
1647437100000|2022-03-16 13:25:00|2445|2444.5|2442|2440.5|2449|2448|2440|2439.5|19051
1647437400000|2022-03-16 13:30:00|2442.5|2441|2446|2444.5|2447|2446|2438|2437|25089
1647437700000|2022-03-16 13:35:00|2445.5|2445|2443|2442|2448|2447|2438|2437|33128
1647438000000|2022-03-16 13:40:00|2443.5|2442.5|2460.5|2459.5|2460.5|2460|2442.5|2441.5|56919
1647438300000|2022-03-16 13:45:00|2460|2459|2454.5|2454|2461|2460|2451|2450.5|23968
1647438600000|2022-03-16 13:50:00|2455|2454.5|2450.5|2449|2460.5|2459.5|2449|2448|21481
1647438900000|2022-03-16 13:55:00|2451|2449.5|2459|2458.5|2463|2462|2451|2449|62835
1647439200000|2022-03-16 14:00:00|2459.5|2459|2451.5|2450.5|2460.5|2459.5|2450|2449|42289
1647439500000|2022-03-16 14:05:00|2451|2450|2451|2450|2454.5|2454|2447.5|2446|16885
1647439800000|2022-03-16 14:10:00|2450.5|2449.5|2476.5|2475|2478.5|2477.5|2450.5|2449|136971
1647440100000|2022-03-16 14:15:00|2477|2475.5|2520|2519.5|2544|2543|2477|2475.5|310238
1647440400000|2022-03-16 14:20:00|2519.5|2519|2536|2535|2554|2553|2519|2516.5|235426
1647440700000|2022-03-16 14:25:00|2536.5|2535.5|2527.5|2525.5|2540.5|2539|2525|2523.5|149562
1647441000000|2022-03-16 14:30:00|2527|2526|2534|2532.5|2538.5|2537.5|2522.5|2520.5|102359
1647441300000|2022-03-16 14:35:00|2534.5|2533|2538|2536.5|2538.5|2537.5|2530|2528|87089
1647441600000|2022-03-16 14:40:00|2538.5|2537|2510.5|2509|2538.5|2537.5|2459|2457|265613
1647441900000|2022-03-16 14:45:00|2509.5|2508|2510|2508|2517.5|2515.5|2500.5|2498.5|73969
1647442200000|2022-03-16 14:50:00|2509.5|2508.5|2513.5|2512|2520.5|2519.5|2502|2500.5|67691
1647442500000|2022-03-16 14:55:00|2514|2512.5|2535|2533.5|2539|2537.5|2502|2500.5|425175
1647442800000|2022-03-16 15:00:00|2534.5|2533|2530|2528.5|2534.5|2533|2500|2498.5|120841
1647443100000|2022-03-16 15:05:00|2529.5|2528|2528|2527|2537|2535.5|2520.5|2518.5|68997
1647443400000|2022-03-16 15:10:00|2528.5|2527.5|2531.5|2530.5|2536.5|2536|2527.5|2527|65009
1647443700000|2022-03-16 15:15:00|2531|2530|2535|2534|2537|2536|2527.5|2526|56222
1647444000000|2022-03-16 15:20:00|2534.5|2533.5|2528.5|2527|2535|2534|2525.5|2525|47062
1647444300000|2022-03-16 15:25:00|2529|2527.5|2532.5|2531.5|2533|2532|2527|2525.5|67248
1647444600000|2022-03-16 15:30:00|2533|2532|2517.5|2516|2533.5|2533|2516.5|2515|61818
1647444900000|2022-03-16 15:35:00|2518|2516.5|2509.5|2508|2520.5|2519.5|2495.5|2494|138842
1647445200000|2022-03-16 15:40:00|2509|2508.5|2498.5|2497.5|2511|2510|2489.5|2485.5|107782
1647445500000|2022-03-16 15:45:00|2498|2497|2485.5|2484.5|2498.5|2497.5|2483.5|2482.5|77242
1647445800000|2022-03-16 15:50:00|2485|2484|2488.5|2487.5|2491|2490|2477.5|2476|72759
1647446100000|2022-03-16 15:55:00|2489|2488|2495.5|2494.5|2501|2499.5|2487.5|2487|74543
1647446400000|2022-03-16 16:00:00|2496|2495|2498|2497|2501|2500.5|2494|2493|53973
1647446700000|2022-03-16 16:05:00|2497.5|2496.5|2502|2501|2502.5|2502|2496|2495|58158
1647447000000|2022-03-16 16:10:00|2501.5|2500.5|2504.5|2503.5|2504.5|2504|2501|2500.5|70495
1647447300000|2022-03-16 16:15:00|2505|2504|2504.5|2503|2508|2506.5|2501|2500.5|61894
1647447600000|2022-03-16 16:20:00|2504|2503.5|2499.5|2499|2504.5|2504|2497|2495.5|124959
1647447900000|2022-03-16 16:25:00|2500|2498.5|2517|2514.5|2519.5|2518.5|2496.5|2496|175703
1647504000000|2022-03-17 08:00:00|2537|2535|2558|2555|2571.5|2568.5|2537|2535|333548
1647504300000|2022-03-17 08:05:00|2560|2556.5|2540.5|2537.5|2560|2558|2537|2535|171989
1647504600000|2022-03-17 08:10:00|2541.5|2538|2529.5|2527.5|2546.5|2545|2520|2518.5|117579
1647504900000|2022-03-17 08:15:00|2530|2528|2542.5|2540|2543|2542|2521|2520|113145
1647505200000|2022-03-17 08:20:00|2543|2541|2543|2542|2554|2552|2537.5|2536|112833
1647505500000|2022-03-17 08:25:00|2542.5|2541.5|2529.5|2528|2545.5|2543.5|2527|2526|57819
1647505800000|2022-03-17 08:30:00|2529|2527.5|2523|2522|2536.5|2535|2522.5|2522|54352
1647506100000|2022-03-17 08:35:00|2522.5|2521|2534|2532.5|2536|2535|2522.5|2521|31361
1647506400000|2022-03-17 08:40:00|2534.5|2533.5|2531.5|2530|2534.5|2533.5|2524|2522.5|36502
1647506700000|2022-03-17 08:45:00|2531|2529.5|2533|2531.5|2543|2541.5|2530.5|2528.5|50451
1647507000000|2022-03-17 08:50:00|2533.5|2532.5|2522.5|2521.5|2535.5|2534|2522|2521.5|42253
1647507300000|2022-03-17 08:55:00|2522|2522|2514|2512.5|2522.5|2522|2513|2512.5|43945
1647507600000|2022-03-17 09:00:00|2513.5|2513|2516|2515|2529|2528|2513|2512.5|44037
1647507900000|2022-03-17 09:05:00|2515|2514.5|2511|2510|2519.5|2518.5|2511|2510|37816
1647508200000|2022-03-17 09:10:00|2510.5|2509.5|2494.5|2493|2511|2510|2490.5|2489.5|119089
1647508500000|2022-03-17 09:15:00|2494|2494|2485|2484|2501.5|2499.5|2482|2480.5|78671
1647508800000|2022-03-17 09:20:00|2484.5|2483.5|2488.5|2487|2493|2491.5|2480|2479|45271
1647509100000|2022-03-17 09:25:00|2488|2487.5|2494|2492.5|2500|2499|2488|2487|44098
1647509400000|2022-03-17 09:30:00|2493|2492|2487|2486|2497|2496|2487|2486|31353
1647509700000|2022-03-17 09:35:00|2486.5|2485.5|2480.5|2479.5|2488|2486.5|2476.5|2475.5|39459
1647510000000|2022-03-17 09:40:00|2481|2479|2487.5|2486|2495|2494|2480.5|2478.5|28721
1647510300000|2022-03-17 09:45:00|2488|2487|2479.5|2478.5|2492|2490.5|2478|2476.5|32135
1647510600000|2022-03-17 09:50:00|2479|2478|2475|2474.5|2482|2481|2474.5|2473|30873
1647510900000|2022-03-17 09:55:00|2475.5|2474|2486|2485|2488|2486.5|2475|2474|22639
1647511200000|2022-03-17 10:00:00|2485.5|2484.5|2452|2450.5|2485.5|2484.5|2437|2435|201458
1647511500000|2022-03-17 10:05:00|2452.5|2450|2448|2446|2455.5|2454|2436.5|2435|65078
1647511800000|2022-03-17 10:10:00|2448.5|2447|2460|2458.5|2464|2462.5|2443.5|2442|54865
1647512100000|2022-03-17 10:15:00|2459.5|2458|2473.5|2472.5|2477.5|2476|2458.5|2457|26500
1647512400000|2022-03-17 10:20:00|2473|2472|2486|2485|2488.5|2487.5|2470|2468|43437
1647512700000|2022-03-17 10:25:00|2486.5|2485.5|2474|2473|2488.5|2488|2474|2473|36969
1647513000000|2022-03-17 10:30:00|2474.5|2473.5|2492.5|2491.5|2494|2492|2473|2472|31358
1647513300000|2022-03-17 10:35:00|2492|2491|2487|2486|2492.5|2491.5|2479|2477.5|40067
1647513600000|2022-03-17 10:40:00|2486.5|2485.5|2488|2487|2491.5|2491|2485.5|2484.5|27597
1647513900000|2022-03-17 10:45:00|2487.5|2487.5|2493|2492|2493|2492|2482.5|2481.5|21677
1647514200000|2022-03-17 10:50:00|2492.5|2491.5|2497.5|2496.5|2498|2497|2486|2485|14073
1647514500000|2022-03-17 10:55:00|2497|2497|2500|2499|2502|2500.5|2496|2495|54566
1647514800000|2022-03-17 11:00:00|2500.5|2498.5|2503|2502|2503.5|2502.5|2493.5|2492.5|37337
1647515100000|2022-03-17 11:05:00|2502.5|2501.5|2508.5|2507.5|2510|2509|2502|2501|28645
1647515400000|2022-03-17 11:10:00|2508|2507|2506.5|2505|2510|2509.5|2500.5|2499.5|42660
1647515700000|2022-03-17 11:15:00|2507|2505.5|2505.5|2504.5|2509.5|2508|2500.5|2499|18288
1647516000000|2022-03-17 11:20:00|2506|2505|2503.5|2502.5|2507|2506|2497.5|2497|36075
1647516300000|2022-03-17 11:25:00|2503|2502|2499.5|2498.5|2505|2504.5|2497.5|2496.5|13954
1647516600000|2022-03-17 11:30:00|2499|2498|2502|2500.5|2503|2502.5|2490|2488.5|22757
1647516900000|2022-03-17 11:35:00|2501.5|2501|2498.5|2497.5|2504.5|2503.5|2497|2496|9475
1647517200000|2022-03-17 11:40:00|2498|2497|2487.5|2486.5|2500|2499|2486.5|2485|20776
1647517500000|2022-03-17 11:45:00|2487|2486|2493.5|2493|2493.5|2493|2484|2483|25274
1647517800000|2022-03-17 11:50:00|2493|2492.5|2493.5|2492.5|2498|2497|2487|2486.5|11339
1647518100000|2022-03-17 11:55:00|2493|2492|2489|2488|2497|2495.5|2488|2487|26771
1647518400000|2022-03-17 12:00:00|2488.5|2487.5|2486.5|2485|2494|2493.5|2484|2482.5|48446
1647518700000|2022-03-17 12:05:00|2486|2484.5|2478|2477|2489.5|2488.5|2478|2477|16491
1647519000000|2022-03-17 12:10:00|2477.5|2476.5|2474.5|2473.5|2477.5|2476.5|2470|2468|18230
1647519300000|2022-03-17 12:15:00|2474|2473|2475|2474|2479.5|2478|2473.5|2472|17090
1647519600000|2022-03-17 12:20:00|2474.5|2473.5|2481|2480|2483|2482|2474.5|2473|12468
1647519900000|2022-03-17 12:25:00|2480.5|2480.5|2478|2477|2481.5|2481|2476.5|2475.5|12381
1647520200000|2022-03-17 12:30:00|2477.5|2476.5|2483.5|2482|2488|2487|2476.5|2475|21119
1647520500000|2022-03-17 12:35:00|2483|2482.5|2486|2484.5|2487|2485.5|2479.5|2478.5|14933
1647520800000|2022-03-17 12:40:00|2486.5|2485|2489.5|2489|2495|2494|2484.5|2483|36200
1647521100000|2022-03-17 12:45:00|2490|2489.5|2490.5|2489|2494|2493|2489|2488|23775
1647521400000|2022-03-17 12:50:00|2489.5|2488.5|2490.5|2489.5|2492|2491.5|2484.5|2483.5|29600
1647521700000|2022-03-17 12:55:00|2490|2489|2497|2496.5|2498|2497|2487|2486|28257
1647522000000|2022-03-17 13:00:00|2496.5|2496|2503|2502|2504.5|2503|2490|2489|33030
1647522300000|2022-03-17 13:05:00|2502.5|2501.5|2496|2494.5|2504.5|2503.5|2491|2490|27154
1647522600000|2022-03-17 13:10:00|2495|2495|2493.5|2492|2499.5|2498.5|2490.5|2490|27226
1647522900000|2022-03-17 13:15:00|2493|2492.5|2489|2488|2499|2498|2488.5|2487.5|29634
1647523200000|2022-03-17 13:20:00|2488.5|2487.5|2487.5|2486|2490.5|2490|2484.5|2483.5|21066
1647523500000|2022-03-17 13:25:00|2487|2486.5|2485.5|2484|2490.5|2489.5|2484.5|2483|24362
1647523800000|2022-03-17 13:30:00|2485|2484.5|2487|2486|2493.5|2492|2473.5|2472|63881
1647524100000|2022-03-17 13:35:00|2486.5|2485.5|2478|2476.5|2489|2487.5|2475|2474|36938
1647524400000|2022-03-17 13:40:00|2478.5|2477.5|2480.5|2479.5|2482|2481|2473|2471.5|23613
1647524700000|2022-03-17 13:45:00|2480|2479|2483.5|2482|2496|2494.5|2478|2476.5|75512
1647525000000|2022-03-17 13:50:00|2483|2482.5|2477.5|2476|2486.5|2485.5|2474.5|2473|42617
1647525300000|2022-03-17 13:55:00|2478|2476.5|2485.5|2484.5|2487.5|2486|2477.5|2476.5|83343
1647525600000|2022-03-17 14:00:00|2486|2485|2483|2482|2491.5|2490.5|2482|2480.5|45272
1647525900000|2022-03-17 14:05:00|2482.5|2481.5|2493.5|2492.5|2494.5|2493.5|2482|2481|56994
1647526200000|2022-03-17 14:10:00|2493|2492|2489|2488|2498|2496.5|2485|2483.5|60944
1647526500000|2022-03-17 14:15:00|2489.5|2488.5|2482.5|2482|2494|2493.5|2482.5|2482|24821
1647526800000|2022-03-17 14:20:00|2483|2482.5|2486|2485.5|2495|2494|2482.5|2482|74259
1647527100000|2022-03-17 14:25:00|2485.5|2484.5|2490|2489.5|2490.5|2489.5|2482.5|2482|23920
1647527400000|2022-03-17 14:30:00|2490.5|2489|2487|2486|2490.5|2489.5|2484|2482.5|59590
1647527700000|2022-03-17 14:35:00|2486.5|2485.5|2483|2482.5|2487|2486.5|2481|2480|14254
1647528000000|2022-03-17 14:40:00|2483.5|2482|2486.5|2485.5|2490.5|2489.5|2483|2482|35120
1647528300000|2022-03-17 14:45:00|2486|2485|2468.5|2467.5|2487.5|2486.5|2462.5|2461|50443
1647528600000|2022-03-17 14:50:00|2468|2467|2457|2456|2468.5|2467|2456|2455.5|32476
1647528900000|2022-03-17 14:55:00|2457.5|2456.5|2466|2465|2468.5|2467|2457|2456|36095
1647529200000|2022-03-17 15:00:00|2465.5|2464.5|2468|2467|2470|2468.5|2459|2458|14301
1647529500000|2022-03-17 15:05:00|2467.5|2466.5|2476.5|2475|2478.5|2477.5|2466.5|2465.5|33656
1647529800000|2022-03-17 15:10:00|2476|2475.5|2470.5|2469|2479.5|2478.5|2469.5|2468|30040
1647530100000|2022-03-17 15:15:00|2470|2469.5|2479.5|2478.5|2480|2479|2467.5|2466.5|21074
1647530400000|2022-03-17 15:20:00|2479|2478|2480|2479|2482.5|2482|2476.5|2475.5|14553
1647530700000|2022-03-17 15:25:00|2479.5|2478.5|2478.5|2477.5|2481|2479.5|2473|2472|19861
1647531000000|2022-03-17 15:30:00|2478|2477|2488.5|2487.5|2488.5|2487.5|2474.5|2473.5|13621
1647531300000|2022-03-17 15:35:00|2488|2487|2486|2485|2488.5|2487.5|2484|2483|25530
1647531600000|2022-03-17 15:40:00|2486.5|2486|2485|2484.5|2488.5|2487.5|2481.5|2481|15416
1647531900000|2022-03-17 15:45:00|2484.5|2484|2477|2476|2485.5|2484.5|2477|2476|15306
1647532200000|2022-03-17 15:50:00|2476.5|2476.5|2483.5|2482.5|2484.5|2483.5|2476|2475|24320
1647532500000|2022-03-17 15:55:00|2484|2483|2480.5|2480|2484.5|2483.5|2477|2476.5|42086
1647532800000|2022-03-17 16:00:00|2481|2480.5|2481.5|2480.5|2484|2483|2478.5|2477.5|33892
1647533100000|2022-03-17 16:05:00|2481|2480|2481|2480|2483.5|2482.5|2478|2477|27546
1647533400000|2022-03-17 16:10:00|2480.5|2479.5|2481.5|2480.5|2482|2481|2478.5|2477.5|33459
1647533700000|2022-03-17 16:15:00|2481|2480|2483|2482|2483.5|2482.5|2474.5|2474|42853
1647534000000|2022-03-17 16:20:00|2482.5|2482.5|2487|2486.5|2490|2489.5|2480.5|2480|59252
1647534300000|2022-03-17 16:25:00|2487.5|2486|2498|2497|2498|2497|2484.5|2484|56087
1647590400000|2022-03-18 08:00:00|2500|2498.5|2477|2474.5|2504|2502|2472|2470|65149
1647590700000|2022-03-18 08:05:00|2478|2475|2487.5|2485.5|2491.5|2490.5|2475|2472.5|39392
1647591000000|2022-03-18 08:10:00|2488|2486|2487|2485|2494.5|2492.5|2480.5|2478.5|22315
1647591300000|2022-03-18 08:15:00|2486.5|2484.5|2471|2469|2486.5|2484.5|2470|2469|13086
1647591600000|2022-03-18 08:20:00|2471.5|2469.5|2492.5|2491|2492.5|2491|2470|2469|13521
1647591900000|2022-03-18 08:25:00|2492|2490.5|2476.5|2474.5|2496.5|2494.5|2476|2474.5|13877
1647592200000|2022-03-18 08:30:00|2477|2475|2466.5|2465|2480|2478|2465|2464|25317
1647592500000|2022-03-18 08:35:00|2466|2465.5|2477|2475.5|2480.5|2479|2465.5|2465|19585
1647592800000|2022-03-18 08:40:00|2477.5|2476|2470.5|2468.5|2482.5|2481|2466|2465|11848
1647593100000|2022-03-18 08:45:00|2470|2469|2462|2460.5|2471.5|2470|2458|2457|20995
1647593400000|2022-03-18 08:50:00|2462.5|2461|2461.5|2459.5|2463|2461.5|2456.5|2455|18775
1647593700000|2022-03-18 08:55:00|2460.5|2460|2467.5|2466.5|2467.5|2467|2460|2459|11708
1647594000000|2022-03-18 09:00:00|2467|2467|2460.5|2459|2470.5|2469|2460.5|2459|34875
1647594300000|2022-03-18 09:05:00|2460|2459.5|2457.5|2456.5|2462.5|2461.5|2455.5|2455|13545
1647594600000|2022-03-18 09:10:00|2457|2457|2452|2451|2459.5|2458.5|2451.5|2451|33096
1647594900000|2022-03-18 09:15:00|2451.5|2451.5|2444.5|2443.5|2451.5|2451.5|2442.5|2441.5|62456
1647595200000|2022-03-18 09:20:00|2445|2444.5|2449.5|2448|2451.5|2450.5|2443.5|2442|14915
1647595500000|2022-03-18 09:25:00|2449|2447.5|2450|2449|2451.5|2450.5|2446|2445|25892
1647595800000|2022-03-18 09:30:00|2449.5|2448.5|2452|2451|2467|2466|2445|2444|40160
1647596100000|2022-03-18 09:35:00|2451.5|2450.5|2452.5|2451.5|2456.5|2455.5|2447|2446|26886
1647596400000|2022-03-18 09:40:00|2453.5|2452|2452.5|2451.5|2461|2459.5|2452|2451|27030
1647596700000|2022-03-18 09:45:00|2453|2452|2449.5|2448|2453.5|2452.5|2447|2446|8326
1647597000000|2022-03-18 09:50:00|2449|2448.5|2449|2448|2451.5|2450|2446|2445|14706
1647597300000|2022-03-18 09:55:00|2449.5|2447.5|2447.5|2446.5|2449.5|2448.5|2445|2444|40414
1647597600000|2022-03-18 10:00:00|2447|2447|2445.5|2444.5|2448.5|2447.5|2441|2440.5|33456
1647597900000|2022-03-18 10:05:00|2445|2444|2446.5|2445.5|2448|2447|2440.5|2440|60178
1647598200000|2022-03-18 10:10:00|2447|2446|2444.5|2443.5|2448.5|2447.5|2442.5|2441.5|33606
1647598500000|2022-03-18 10:15:00|2444|2443|2430.5|2429|2446.5|2445.5|2427.5|2426|36309
1647598800000|2022-03-18 10:20:00|2430|2428.5|2438|2437|2440|2439.5|2429.5|2428|6719
1647599100000|2022-03-18 10:25:00|2438.5|2437.5|2439|2438|2441.5|2440.5|2434.5|2433|16077
1647599400000|2022-03-18 10:30:00|2439.5|2438.5|2435.5|2434.5|2440|2439|2429.5|2428.5|18136
1647599700000|2022-03-18 10:35:00|2436|2434|2438.5|2437.5|2440.5|2440|2433|2432|35696
1647600000000|2022-03-18 10:40:00|2439|2437|2439.5|2438.5|2442|2441|2437|2435.5|18959
1647600300000|2022-03-18 10:45:00|2440|2439|2438|2436.5|2444|2442.5|2437|2436|23613
1647600600000|2022-03-18 10:50:00|2437.5|2437|2429.5|2427.5|2438.5|2438|2427.5|2426.5|202619
1647600900000|2022-03-18 10:55:00|2429|2428|2432|2431|2436.5|2436|2425.5|2425|191531
1647601200000|2022-03-18 11:00:00|2432.5|2431.5|2434.5|2434|2440|2439.5|2431|2430|45046
1647601500000|2022-03-18 11:05:00|2435|2433.5|2420.5|2419.5|2436.5|2435|2420.5|2419.5|73297
1647601800000|2022-03-18 11:10:00|2420|2419|2422|2420.5|2424|2423|2415.5|2415|43666
1647602100000|2022-03-18 11:15:00|2422.5|2421|2419|2418|2427|2425.5|2418.5|2417.5|15984
1647602400000|2022-03-18 11:20:00|2419.5|2418.5|2415|2414|2420.5|2419.5|2413.5|2412.5|17753
1647602700000|2022-03-18 11:25:00|2414.5|2414.5|2411.5|2410|2417|2416|2405.5|2404.5|33709
1647603000000|2022-03-18 11:30:00|2411|2410.5|2413.5|2412.5|2414.5|2414|2407|2405.5|19452
1647603300000|2022-03-18 11:35:00|2414|2413|2415|2414|2417.5|2416.5|2411.5|2410|15232
1647603600000|2022-03-18 11:40:00|2417|2414.5|2413.5|2412.5|2421|2420|2412|2411.5|25612
1647603900000|2022-03-18 11:45:00|2413|2412|2419|2418|2419.5|2418.5|2413|2412|12154
1647604200000|2022-03-18 11:50:00|2418.5|2418.5|2419.5|2418|2421|2420|2417|2416|14215
1647604500000|2022-03-18 11:55:00|2419|2418.5|2409.5|2408.5|2424|2423|2409|2407.5|43948
1647604800000|2022-03-18 12:00:00|2409|2408|2418.5|2417|2419|2417.5|2407|2406.5|23582
1647605100000|2022-03-18 12:05:00|2418|2417.5|2408|2406.5|2424|2422.5|2406.5|2406|39283
1647605400000|2022-03-18 12:10:00|2408.5|2407|2405.5|2405|2410.5|2410|2405|2404|19479
1647605700000|2022-03-18 12:15:00|2406|2405.5|2406|2405|2407.5|2406.5|2399.5|2398|34233
1647606000000|2022-03-18 12:20:00|2405.5|2404.5|2416.5|2415.5|2421.5|2420|2405|2404|37977
1647606300000|2022-03-18 12:25:00|2417|2416|2416.5|2415.5|2421|2420.5|2415|2413.5|23528
1647606600000|2022-03-18 12:30:00|2416|2415|2416.5|2415.5|2418|2417.5|2413.5|2412.5|15773
1647606900000|2022-03-18 12:35:00|2417|2416|2424|2423|2424.5|2423.5|2415.5|2414.5|21650
1647607200000|2022-03-18 12:40:00|2423.5|2422.5|2421.5|2420.5|2425.5|2425|2419|2417.5|19019
1647607500000|2022-03-18 12:45:00|2422|2421|2418|2416.5|2426|2425|2417|2416|17459
1647607800000|2022-03-18 12:50:00|2417.5|2416|2415|2413.5|2421|2420|2414.5|2413.5|17104
1647608100000|2022-03-18 12:55:00|2414.5|2413|2414.5|2413.5|2420|2418.5|2414.5|2413|8685
1647608400000|2022-03-18 13:00:00|2414|2414|2416|2415|2416|2415.5|2410|2409|11602
1647608700000|2022-03-18 13:05:00|2415.5|2414.5|2409|2408|2417.5|2416|2409|2408|11611
1647609000000|2022-03-18 13:10:00|2409.5|2408.5|2409.5|2408.5|2412.5|2411.5|2408.5|2408|18485
1647609300000|2022-03-18 13:15:00|2410|2409|2410.5|2409|2411.5|2410.5|2406.5|2405.5|30151
1647609600000|2022-03-18 13:20:00|2410|2409.5|2412|2411|2413|2411.5|2407.5|2407|11446
1647609900000|2022-03-18 13:25:00|2411.5|2411.5|2412.5|2411.5|2419|2418.5|2406.5|2405.5|15369
1647610200000|2022-03-18 13:30:00|2413|2412|2405|2404|2416.5|2415.5|2402|2401|26931
1647610500000|2022-03-18 13:35:00|2404.5|2403.5|2410.5|2409.5|2417|2415.5|2402.5|2402|20646
1647610800000|2022-03-18 13:40:00|2411|2409|2414|2413|2417|2415.5|2408|2407|9908
1647611100000|2022-03-18 13:45:00|2414.5|2413.5|2416|2415.5|2417|2416|2411.5|2410.5|24148
1647611400000|2022-03-18 13:50:00|2415.5|2415|2413.5|2412.5|2419.5|2419|2413|2412|20240
1647611700000|2022-03-18 13:55:00|2414|2413|2416|2415.5|2422.5|2421|2413.5|2412.5|27818
1647612000000|2022-03-18 14:00:00|2417|2415|2421|2420|2424|2423|2413.5|2412.5|53190
1647612300000|2022-03-18 14:05:00|2420.5|2419.5|2417|2416|2422.5|2421.5|2415.5|2415|33410
1647612600000|2022-03-18 14:10:00|2417.5|2416.5|2423.5|2422.5|2428|2427.5|2417|2416.5|26717
1647612900000|2022-03-18 14:15:00|2424|2423|2413|2412|2426|2425|2413|2412|27262
1647613200000|2022-03-18 14:20:00|2413.5|2412.5|2416.5|2416|2418.5|2418|2410|2409|27050
1647613500000|2022-03-18 14:25:00|2417|2416.5|2419|2418|2419.5|2418.5|2414.5|2413.5|18748
1647613800000|2022-03-18 14:30:00|2418.5|2417.5|2425|2424|2426|2425|2416.5|2416|18417
1647614100000|2022-03-18 14:35:00|2424.5|2423.5|2426.5|2425|2429|2428|2420|2419|25154
1647614400000|2022-03-18 14:40:00|2426|2425.5|2430.5|2429.5|2431.5|2430.5|2420|2419|113869
1647614700000|2022-03-18 14:45:00|2430|2430|2437|2435.5|2439.5|2438.5|2428.5|2427.5|114801
1647615000000|2022-03-18 14:50:00|2436.5|2435|2432.5|2431.5|2437|2435.5|2429.5|2428.5|97973
1647615300000|2022-03-18 14:55:00|2432|2432|2436.5|2436|2437.5|2437|2427|2426.5|90381
1647615600000|2022-03-18 15:00:00|2437|2435.5|2441|2440|2445.5|2444|2433.5|2433|32778
1647615900000|2022-03-18 15:05:00|2440.5|2440.5|2430.5|2430|2444|2443|2430.5|2430|24430
1647616200000|2022-03-18 15:10:00|2431|2430.5|2438|2437|2440|2439.5|2429|2427.5|26312
1647616500000|2022-03-18 15:15:00|2437|2436.5|2437.5|2436.5|2440|2439|2433.5|2432|27147
1647616800000|2022-03-18 15:20:00|2438|2437|2432|2431.5|2438|2437|2431.5|2430|14802
1647617100000|2022-03-18 15:25:00|2432.5|2432|2433|2432.5|2434.5|2434|2427.5|2426.5|21317
1647617400000|2022-03-18 15:30:00|2433.5|2433|2442.5|2442|2444.5|2443.5|2433.5|2432.5|23696
1647617700000|2022-03-18 15:35:00|2443|2442.5|2439.5|2438.5|2452|2451|2439|2438|71822
1647618000000|2022-03-18 15:40:00|2440|2439|2443|2442|2444|2443|2438|2436.5|24627
1647618300000|2022-03-18 15:45:00|2443.5|2442.5|2444|2443.5|2449|2448.5|2442.5|2441.5|33440
1647618600000|2022-03-18 15:50:00|2444.5|2444|2442|2441|2448.5|2447.5|2441|2440.5|38086
1647618900000|2022-03-18 15:55:00|2441.5|2440.5|2443.5|2442.5|2447|2446|2441|2440.5|21545
1647619200000|2022-03-18 16:00:00|2443|2443|2439|2438.5|2445|2444.5|2438|2437.5|43208
1647619500000|2022-03-18 16:05:00|2438.5|2438|2441|2440.5|2444|2443.5|2438.5|2438|29836
1647619800000|2022-03-18 16:10:00|2441.5|2441|2443.5|2442.5|2447|2446.5|2441|2440.5|49047
1647620100000|2022-03-18 16:15:00|2443|2442|2440.5|2440|2447.5|2447|2440.5|2439.5|53772
1647620400000|2022-03-18 16:20:00|2441|2439.5|2444.5|2444|2446.5|2445|2437|2436.5|107889
1647620700000|2022-03-18 16:25:00|2445|2444.5|2446.5|2445|2446.5|2445|2438|2437.5|79460
1647849600000|2022-03-21 08:00:00|2453.5|2450.5|2459.5|2457.5|2470|2468.5|2453.5|2450|137997
1647849900000|2022-03-21 08:05:00|2460|2456.5|2465|2462.5|2467|2465.5|2445.5|2443.5|66387
1647850200000|2022-03-21 08:10:00|2465.5|2463.5|2465.5|2463|2472.5|2470.5|2461|2458.5|45353
1647850500000|2022-03-21 08:15:00|2466|2464|2490|2487.5|2490|2488|2465|2463.5|80083
1647850800000|2022-03-21 08:20:00|2489.5|2488|2508.5|2507|2510|2508|2487.5|2486.5|81512
1647851100000|2022-03-21 08:25:00|2509|2507.5|2503.5|2502|2515|2514|2501|2500|55184
1647851400000|2022-03-21 08:30:00|2503|2501.5|2497|2495.5|2506.5|2505|2496|2495|54679
1647851700000|2022-03-21 08:35:00|2496.5|2496|2497|2496|2505|2504|2496.5|2495.5|75682
1647852000000|2022-03-21 08:40:00|2497.5|2495.5|2498|2496.5|2504|2503|2496|2495|119554
1647852300000|2022-03-21 08:45:00|2497.5|2497|2495.5|2494|2504.5|2503.5|2495|2494|17334
1647852600000|2022-03-21 08:50:00|2495|2493.5|2481|2479.5|2495.5|2494.5|2480.5|2479.5|41143
1647852900000|2022-03-21 08:55:00|2481.5|2480|2485.5|2484.5|2488.5|2487|2479|2478|11732
1647853200000|2022-03-21 09:00:00|2486|2485|2481|2480|2489.5|2488.5|2480.5|2480|14414
1647853500000|2022-03-21 09:05:00|2480.5|2479.5|2479|2478|2485|2483|2467.5|2466.5|40610
1647853800000|2022-03-21 09:10:00|2479.5|2478.5|2483|2482.5|2487.5|2486|2479.5|2478.5|6803
1647854100000|2022-03-21 09:15:00|2483.5|2483|2484.5|2483.5|2485.5|2484|2478|2477|6733
1647854400000|2022-03-21 09:20:00|2485|2484|2482.5|2481.5|2487|2485.5|2480|2479.5|9514
1647854700000|2022-03-21 09:25:00|2483|2482|2470.5|2469|2483.5|2482.5|2469.5|2468|12159
1647855000000|2022-03-21 09:30:00|2470|2469.5|2469|2468|2472|2471|2466|2465|12689
1647855300000|2022-03-21 09:35:00|2468.5|2467.5|2458|2457|2468.5|2467.5|2457.5|2456.5|13062
1647855600000|2022-03-21 09:40:00|2457.5|2456.5|2460.5|2459.5|2462.5|2461|2457.5|2456.5|8625
1647855900000|2022-03-21 09:45:00|2461|2460|2461.5|2460|2464|2462.5|2457|2456.5|20395
1647856200000|2022-03-21 09:50:00|2461|2460.5|2458.5|2457.5|2462|2461|2458|2457|12999
1647856500000|2022-03-21 09:55:00|2458|2457|2468.5|2467|2468.5|2468|2458|2457|13056
1647856800000|2022-03-21 10:00:00|2468|2464.5|2466|2464.5|2469.5|2468.5|2463.5|2462.5|13772
1647857100000|2022-03-21 10:05:00|2466.5|2465|2463.5|2462.5|2469|2468|2463|2462|10480
1647857400000|2022-03-21 10:10:00|2464|2463|2469|2468|2469.5|2468.5|2463|2462.5|9017
1647857700000|2022-03-21 10:15:00|2468.5|2467.5|2463.5|2462.5|2469.5|2469|2463.5|2462.5|17086
1647858000000|2022-03-21 10:20:00|2463|2463|2454.5|2453.5|2466|2465|2453.5|2452.5|11086
1647858300000|2022-03-21 10:25:00|2455|2454|2446.5|2445.5|2457|2456|2444.5|2443.5|23212
1647858600000|2022-03-21 10:30:00|2447|2446|2445.5|2444|2449.5|2448.5|2445|2444|13096
1647858900000|2022-03-21 10:35:00|2445|2444.5|2447|2446|2450|2449|2444|2443|13996
1647859200000|2022-03-21 10:40:00|2446.5|2446.5|2454.5|2454|2455|2454.5|2446.5|2445.5|8272
1647859500000|2022-03-21 10:45:00|2455|2454.5|2448|2447|2457|2455.5|2448|2446.5|6894
1647859800000|2022-03-21 10:50:00|2448.5|2447.5|2449|2448|2450|2448.5|2446.5|2446|7173
1647860100000|2022-03-21 10:55:00|2449.5|2447.5|2452.5|2451.5|2455.5|2454.5|2449.5|2447.5|8068
1647860400000|2022-03-21 11:00:00|2452|2451|2455|2454|2455|2454|2448|2447|9304
1647860700000|2022-03-21 11:05:00|2455.5|2454.5|2455|2454|2459.5|2458.5|2452.5|2451.5|9018
1647861000000|2022-03-21 11:10:00|2454.5|2453.5|2454.5|2453.5|2455|2454|2451|2450|7799
1647861300000|2022-03-21 11:15:00|2455|2454|2454.5|2454|2455|2454.5|2450.5|2450|13924
1647861600000|2022-03-21 11:20:00|2455|2453.5|2458.5|2457.5|2459|2458.5|2452|2451.5|5837
1647861900000|2022-03-21 11:25:00|2459|2458|2458|2457|2462|2461.5|2457.5|2456.5|13625
1647862200000|2022-03-21 11:30:00|2458.5|2457.5|2463.5|2462.5|2465|2464|2457|2456|9494
1647862500000|2022-03-21 11:35:00|2463|2463|2458.5|2458|2466|2465|2458.5|2457.5|6043
1647862800000|2022-03-21 11:40:00|2459|2458.5|2458.5|2458|2461.5|2461|2458.5|2458|3888
1647863100000|2022-03-21 11:45:00|2458|2457.5|2458|2457.5|2462|2460.5|2455|2454.5|14308
1647863400000|2022-03-21 11:50:00|2458.5|2457|2454|2453.5|2458.5|2457|2454|2453|4377
1647863700000|2022-03-21 11:55:00|2453.5|2453|2457.5|2456.5|2458|2457|2453|2452.5|6260
1647864000000|2022-03-21 12:00:00|2458|2457|2454|2453.5|2458|2457.5|2453.5|2453|11544
1647864300000|2022-03-21 12:05:00|2454.5|2454|2454|2453|2456.5|2455.5|2454|2453|9342
1647864600000|2022-03-21 12:10:00|2453.5|2452.5|2450|2449|2454.5|2453.5|2449|2448|21740
1647864900000|2022-03-21 12:15:00|2449.5|2448.5|2446|2445|2449.5|2449|2438.5|2437.5|30089
1647865200000|2022-03-21 12:20:00|2445.5|2444.5|2444|2443|2448|2447|2440.5|2439.5|12750
1647865500000|2022-03-21 12:25:00|2443.5|2442.5|2447|2445.5|2447|2445.5|2441|2440|8080
1647865800000|2022-03-21 12:30:00|2447.5|2446|2446.5|2445.5|2447.5|2446.5|2441|2440|10139
1647866100000|2022-03-21 12:35:00|2446|2446|2447.5|2446.5|2447.5|2446.5|2444.5|2443.5|9296
1647866400000|2022-03-21 12:40:00|2447|2447|2455|2453.5|2456|2455|2447|2447|16553
1647866700000|2022-03-21 12:45:00|2455.5|2454|2452|2451|2458.5|2458|2451|2450.5|34617
1647867000000|2022-03-21 12:50:00|2451.5|2450.5|2454|2453|2455|2454|2450.5|2450|8071
1647867300000|2022-03-21 12:55:00|2453.5|2452.5|2457.5|2456.5|2457.5|2457|2452.5|2452|3273
1647867600000|2022-03-21 13:00:00|2458|2457|2461|2460|2461|2460|2455.5|2454.5|6261
1647867900000|2022-03-21 13:05:00|2460.5|2459.5|2461.5|2461|2463.5|2462.5|2459|2458.5|7710
1647868200000|2022-03-21 13:10:00|2462|2461.5|2465.5|2465|2467|2465.5|2462|2461.5|19535
1647868500000|2022-03-21 13:15:00|2466|2464.5|2469.5|2468.5|2471|2470|2465.5|2464.5|10247
1647868800000|2022-03-21 13:20:00|2469|2468|2467|2466|2470|2469|2467|2466|13641
1647869100000|2022-03-21 13:25:00|2466.5|2465.5|2458.5|2457.5|2466.5|2465.5|2458.5|2457.5|14245
1647869400000|2022-03-21 13:30:00|2459|2458|2466.5|2465.5|2469|2467.5|2459|2458|21254
1647869700000|2022-03-21 13:35:00|2467|2465|2466.5|2465.5|2472.5|2471.5|2466|2465|21193
1647870000000|2022-03-21 13:40:00|2466|2465|2461.5|2460.5|2468.5|2467.5|2461|2460.5|35463
1647870300000|2022-03-21 13:45:00|2462|2461|2447|2446|2462.5|2461.5|2446.5|2445|22496
1647870600000|2022-03-21 13:50:00|2446.5|2446.5|2447|2446|2452|2450.5|2444.5|2444|34888
1647870900000|2022-03-21 13:55:00|2447.5|2446.5|2448.5|2448|2452|2451|2447|2446|29478
1647871200000|2022-03-21 14:00:00|2449|2447.5|2453.5|2452.5|2455.5|2454.5|2447.5|2447|13969
1647871500000|2022-03-21 14:05:00|2453|2452|2448.5|2447.5|2454.5|2453.5|2446|2445.5|21814
1647871800000|2022-03-21 14:10:00|2449|2447|2446|2444.5|2451|2450|2443|2442.5|33794
1647872100000|2022-03-21 14:15:00|2445.5|2444|2447|2446|2451|2449.5|2444|2443|25603
1647872400000|2022-03-21 14:20:00|2446.5|2445.5|2440.5|2439.5|2447|2446|2439.5|2439|18275
1647872700000|2022-03-21 14:25:00|2440|2439|2436.5|2435.5|2440|2439|2435|2434|26537
1647873000000|2022-03-21 14:30:00|2437|2436|2433.5|2432.5|2439.5|2438.5|2433|2432|23403
1647873300000|2022-03-21 14:35:00|2433|2432|2435.5|2435|2440|2439.5|2432|2431.5|24550
1647873600000|2022-03-21 14:40:00|2435|2434.5|2442.5|2441.5|2442.5|2441.5|2434|2433.5|20252
1647873900000|2022-03-21 14:45:00|2443|2442|2451.5|2450|2452.5|2451.5|2441.5|2440.5|23186
1647874200000|2022-03-21 14:50:00|2452|2451|2448.5|2448|2453|2452|2448.5|2448|11483
1647874500000|2022-03-21 14:55:00|2448|2447.5|2453.5|2452|2455|2454.5|2447|2446.5|21736
1647874800000|2022-03-21 15:00:00|2454|2452.5|2451.5|2450.5|2455|2454.5|2450|2449|26369
1647875100000|2022-03-21 15:05:00|2452|2451|2444|2443|2452|2451|2442|2441|49158
1647875400000|2022-03-21 15:10:00|2443.5|2443.5|2446|2445|2447|2446|2442.5|2442|23981
1647875700000|2022-03-21 15:15:00|2445.5|2445.5|2446.5|2445.5|2450|2449|2444.5|2443.5|17176
1647876000000|2022-03-21 15:20:00|2446|2445|2457.5|2456.5|2457.5|2457|2444.5|2444|11611
1647876300000|2022-03-21 15:25:00|2457|2456|2452.5|2451.5|2457|2456.5|2451.5|2451|9621
1647876600000|2022-03-21 15:30:00|2453|2452|2456.5|2455.5|2458.5|2457.5|2452|2451|26949
1647876900000|2022-03-21 15:35:00|2456|2456|2450.5|2449.5|2456|2456|2448.5|2448|12561
1647877200000|2022-03-21 15:40:00|2451|2450|2448|2447|2455.5|2454.5|2447.5|2446.5|14935
1647877500000|2022-03-21 15:45:00|2448.5|2447.5|2451|2450|2453|2452.5|2448|2447|10660
1647877800000|2022-03-21 15:50:00|2450.5|2450.5|2451|2450|2454.5|2453.5|2447|2446.5|20520
1647878100000|2022-03-21 15:55:00|2450.5|2449.5|2447|2446|2451.5|2450.5|2446|2445.5|19127
1647878400000|2022-03-21 16:00:00|2446.5|2445.5|2444.5|2443.5|2448|2447|2441|2440.5|23521
1647878700000|2022-03-21 16:05:00|2444|2444|2445|2444|2448|2447.5|2442.5|2442|16827
1647879000000|2022-03-21 16:10:00|2444.5|2444.5|2447|2446|2449.5|2448.5|2443.5|2443|17467
1647879300000|2022-03-21 16:15:00|2447.5|2446.5|2444.5|2444|2448.5|2448|2442.5|2441.5|28496
1647879600000|2022-03-21 16:20:00|2444|2443.5|2448|2447|2449|2448.5|2444|2443.5|24810
1647879900000|2022-03-21 16:25:00|2447.5|2447.5|2450|2448.5|2454|2453|2447.5|2447.5|71336
1647936000000|2022-03-22 08:00:00|2479|2464.5|2467.5|2464.5|2483.5|2481|2459.5|2457.5|75351
1647936300000|2022-03-22 08:05:00|2467|2465|2480|2478.5|2484|2482.5|2462.5|2460|14105
1647936600000|2022-03-22 08:10:00|2479.5|2478|2477|2475.5|2482.5|2480.5|2471.5|2470.5|45695
1647936900000|2022-03-22 08:15:00|2476.5|2475|2477|2476|2479.5|2477.5|2468.5|2467|41592
1647937200000|2022-03-22 08:20:00|2476.5|2475.5|2475.5|2474.5|2478.5|2477|2470.5|2469.5|22125
1647937500000|2022-03-22 08:25:00|2476|2475|2486.5|2485|2488.5|2487.5|2475|2473.5|25675
1647937800000|2022-03-22 08:30:00|2486|2485.5|2490|2488.5|2495|2494.5|2486|2485|39289
1647938100000|2022-03-22 08:35:00|2489.5|2488|2492|2491|2493|2492.5|2486.5|2485.5|52492
1647938400000|2022-03-22 08:40:00|2492.5|2491.5|2498.5|2497|2499.5|2498|2492|2490.5|131840
1647938700000|2022-03-22 08:45:00|2497.5|2496.5|2496.5|2495|2501|2500|2492.5|2492|42024
1647939000000|2022-03-22 08:50:00|2496|2494.5|2498.5|2497|2500|2498.5|2489|2488|23690
1647939300000|2022-03-22 08:55:00|2498|2496.5|2499.5|2498.5|2502|2501.5|2496.5|2495|18566
1647939600000|2022-03-22 09:00:00|2499|2498|2506|2505|2506|2505|2498|2496.5|39059
1647939900000|2022-03-22 09:05:00|2506.5|2504.5|2507.5|2506.5|2511.5|2510|2505|2503.5|43891
1647940200000|2022-03-22 09:10:00|2507|2506|2510.5|2509|2511.5|2510.5|2503.5|2502.5|27346
1647940500000|2022-03-22 09:15:00|2510|2509.5|2514|2512.5|2518|2516.5|2508.5|2507.5|45391
1647940800000|2022-03-22 09:20:00|2513.5|2513|2515.5|2514.5|2519|2518|2512|2511.5|22224
1647941100000|2022-03-22 09:25:00|2516|2514|2508.5|2507.5|2516|2514|2506|2504.5|20134
1647941400000|2022-03-22 09:30:00|2508|2507|2505.5|2504.5|2509|2507.5|2503|2502|10914
1647941700000|2022-03-22 09:35:00|2506|2505|2505|2504|2507|2506|2502|2501|11037
1647942000000|2022-03-22 09:40:00|2504.5|2503.5|2505.5|2504.5|2508|2506.5|2502|2501|19331
1647942300000|2022-03-22 09:45:00|2505|2504|2508|2507|2508.5|2508|2504.5|2503.5|6962
1647942600000|2022-03-22 09:50:00|2507.5|2506.5|2503.5|2502.5|2510|2509.5|2503.5|2502.5|12813
1647942900000|2022-03-22 09:55:00|2503|2502|2510|2509|2510|2509.5|2502.5|2501.5|33324
1647943200000|2022-03-22 10:00:00|2510.5|2509.5|2503|2502|2512.5|2511.5|2501|2500|14795
1647943500000|2022-03-22 10:05:00|2503.5|2502.5|2507|2506|2509|2507.5|2502.5|2502|14992
1647943800000|2022-03-22 10:10:00|2506.5|2505.5|2505|2504|2511.5|2510.5|2505|2504|19197
1647944100000|2022-03-22 10:15:00|2505.5|2503.5|2501|2500.5|2506|2505|2501|2500|13401
1647944400000|2022-03-22 10:20:00|2500.5|2500|2500|2499|2504|2503|2499|2498|10636
1647944700000|2022-03-22 10:25:00|2499.5|2498.5|2497|2496.5|2502.5|2501|2497|2496|9974
1647945000000|2022-03-22 10:30:00|2496.5|2496|2495|2494|2497.5|2496.5|2493.5|2493|13170
1647945300000|2022-03-22 10:35:00|2494.5|2493.5|2489|2488|2494.5|2494|2488.5|2487.5|44696
1647945600000|2022-03-22 10:40:00|2488.5|2487.5|2490.5|2489.5|2492.5|2491.5|2488|2487|11987
1647945900000|2022-03-22 10:45:00|2490|2489|2493.5|2492.5|2495|2494|2489|2488|11413
1647946200000|2022-03-22 10:50:00|2494|2493|2491|2490|2495|2494|2490.5|2489.5|7205
1647946500000|2022-03-22 10:55:00|2491.5|2490.5|2491|2490|2493.5|2492.5|2490.5|2489.5|5934
1647946800000|2022-03-22 11:00:00|2491.5|2489.5|2496|2495.5|2497.5|2496.5|2491.5|2489.5|17517
1647947100000|2022-03-22 11:05:00|2495|2495|2496|2495|2497.5|2497|2494|2493.5|26733
1647947400000|2022-03-22 11:10:00|2496.5|2495.5|2496.5|2495.5|2499|2497.5|2495.5|2495|11147
1647947700000|2022-03-22 11:15:00|2497|2496|2486.5|2485.5|2497.5|2496.5|2486.5|2485.5|12282
1647948000000|2022-03-22 11:20:00|2487|2486|2482|2481|2488|2487|2481|2480|15066
1647948300000|2022-03-22 11:25:00|2481.5|2480.5|2487|2486|2487.5|2486.5|2481|2480|8451
1647948600000|2022-03-22 11:30:00|2486.5|2485.5|2485.5|2484.5|2489.5|2488|2485|2484.5|7191
1647948900000|2022-03-22 11:35:00|2485|2484|2480|2479|2485|2484|2480|2479|25778
1647949200000|2022-03-22 11:40:00|2480.5|2479.5|2483.5|2482.5|2484.5|2483.5|2480.5|2479.5|24415
1647949500000|2022-03-22 11:45:00|2483|2482|2482.5|2482|2486.5|2485|2481.5|2481|12028
1647949800000|2022-03-22 11:50:00|2483|2482.5|2483|2482|2484|2483|2481|2480|8392
1647950100000|2022-03-22 11:55:00|2482.5|2481.5|2479|2478.5|2482.5|2481.5|2478.5|2478|9744
1647950400000|2022-03-22 12:00:00|2478.5|2478|2470.5|2469.5|2480|2479|2470|2469.5|36268
1647950700000|2022-03-22 12:05:00|2470|2470|2471.5|2470|2474.5|2473|2466.5|2465.5|21120
1647951000000|2022-03-22 12:10:00|2472|2470.5|2475.5|2475|2478.5|2477|2472|2470.5|5691
1647951300000|2022-03-22 12:15:00|2476|2475.5|2475.5|2474.5|2478|2477|2473.5|2472|12550
1647951600000|2022-03-22 12:20:00|2475|2474|2474|2473.5|2478|2476.5|2474|2472.5|7785
1647951900000|2022-03-22 12:25:00|2473.5|2473|2467.5|2466.5|2475.5|2475|2467.5|2466|16285
1647952200000|2022-03-22 12:30:00|2468|2467|2470|2469|2472|2471|2465.5|2465|26294
1647952500000|2022-03-22 12:35:00|2469.5|2468.5|2471.5|2471|2472|2471|2467|2466|11308
1647952800000|2022-03-22 12:40:00|2472|2470.5|2470|2469|2473|2472|2468.5|2468|13844
1647953100000|2022-03-22 12:45:00|2469.5|2468.5|2477|2476|2478.5|2477.5|2468.5|2467.5|43691
1647953400000|2022-03-22 12:50:00|2477.5|2476.5|2476.5|2475.5|2479.5|2478|2475|2473.5|11915
1647953700000|2022-03-22 12:55:00|2476|2475|2481|2480.5|2482|2481.5|2475.5|2474.5|6874
1647954000000|2022-03-22 13:00:00|2481.5|2481|2485|2484|2485.5|2484.5|2480|2479.5|7650
1647954300000|2022-03-22 13:05:00|2485.5|2484.5|2491.5|2490.5|2491.5|2490.5|2485.5|2484|22130
1647954600000|2022-03-22 13:10:00|2492|2491|2495|2493.5|2496.5|2496|2492|2490.5|15428
1647954900000|2022-03-22 13:15:00|2494.5|2493|2490|2489|2495|2493.5|2489|2488|15076
1647955200000|2022-03-22 13:20:00|2490.5|2489.5|2490|2489|2491|2490|2486|2485|6655
1647955500000|2022-03-22 13:25:00|2490.5|2489.5|2486.5|2485.5|2490.5|2490|2484.5|2483.5|10257
1647955800000|2022-03-22 13:30:00|2487|2486|2495|2493.5|2496|2495|2486.5|2486|23277
1647956100000|2022-03-22 13:35:00|2494.5|2494|2502|2501.5|2503|2502|2494|2493.5|10886
1647956400000|2022-03-22 13:40:00|2502.5|2501|2503.5|2502.5|2505|2504|2497|2496|22890
1647956700000|2022-03-22 13:45:00|2503|2502|2506|2505.5|2506|2505.5|2502|2501|14749
1647957000000|2022-03-22 13:50:00|2506.5|2506|2506|2505|2509.5|2508.5|2505.5|2505|29226
1647957300000|2022-03-22 13:55:00|2505.5|2504.5|2509|2508|2512|2511|2505|2504.5|15152
1647957600000|2022-03-22 14:00:00|2509.5|2508.5|2511|2510|2514|2513.5|2508.5|2508|43362
1647957900000|2022-03-22 14:05:00|2510.5|2509.5|2513.5|2512.5|2515|2514.5|2510.5|2509.5|19141
1647958200000|2022-03-22 14:10:00|2513|2512|2510.5|2509.5|2513.5|2513|2507.5|2507|43329
1647958500000|2022-03-22 14:15:00|2510|2509|2509|2508.5|2511.5|2510.5|2507|2506|18735
1647958800000|2022-03-22 14:20:00|2509.5|2509|2505.5|2504.5|2513|2512|2503.5|2503|21497
1647959100000|2022-03-22 14:25:00|2505|2504|2507.5|2506.5|2509|2508.5|2502.5|2501.5|10722
1647959400000|2022-03-22 14:30:00|2507|2506|2506|2505|2511|2510|2504.5|2503.5|24908
1647959700000|2022-03-22 14:35:00|2505.5|2505.5|2507.5|2506.5|2507.5|2506.5|2500.5|2499.5|20094
1647960000000|2022-03-22 14:40:00|2507|2506|2499|2498|2508|2507.5|2499|2498|23362
1647960300000|2022-03-22 14:45:00|2498.5|2497.5|2503|2502.5|2504.5|2503.5|2497.5|2497|11490
1647960600000|2022-03-22 14:50:00|2502.5|2502|2500|2499|2504.5|2503.5|2497.5|2497|45961
1647960900000|2022-03-22 14:55:00|2500.5|2499.5|2501.5|2500.5|2505|2504|2499.5|2498.5|18787
1647961200000|2022-03-22 15:00:00|2502|2501|2491|2490|2503|2502|2485.5|2484.5|32304
1647961500000|2022-03-22 15:05:00|2490.5|2489.5|2489|2488|2491|2490|2484|2483|23502
1647961800000|2022-03-22 15:10:00|2488.5|2487.5|2481|2480|2489|2488|2480.5|2480|16426
1647962100000|2022-03-22 15:15:00|2481.5|2480.5|2481|2480.5|2483|2482|2478|2477.5|25743
1647962400000|2022-03-22 15:20:00|2481.5|2480|2483|2482.5|2483|2482.5|2479|2478.5|14783
1647962700000|2022-03-22 15:25:00|2482.5|2482|2480.5|2479.5|2489|2488|2479|2478|23450
1647963000000|2022-03-22 15:30:00|2480|2479|2475.5|2475|2480|2479.5|2469|2468.5|67532
1647963300000|2022-03-22 15:35:00|2475|2474.5|2478.5|2477.5|2479|2478|2473.5|2473|20481
1647963600000|2022-03-22 15:40:00|2478|2477|2479.5|2478.5|2481|2480|2475.5|2475|10840
1647963900000|2022-03-22 15:45:00|2480|2479|2481|2480|2482.5|2481.5|2479|2478|19646
1647964200000|2022-03-22 15:50:00|2481.5|2480.5|2480.5|2479.5|2483|2482|2478.5|2478|24056
1647964500000|2022-03-22 15:55:00|2480|2480|2479|2478|2482|2481.5|2479|2478|47020
1647964800000|2022-03-22 16:00:00|2478.5|2477.5|2476|2475.5|2479|2478|2473.5|2473|28128
1647965100000|2022-03-22 16:05:00|2476.5|2476|2478|2477|2479|2478|2476|2475|27129
1647965400000|2022-03-22 16:10:00|2477.5|2477.5|2477|2476.5|2478|2477.5|2473|2472.5|46988
1647965700000|2022-03-22 16:15:00|2477.5|2477|2480|2479.5|2485|2484|2477|2477|52444
1647966000000|2022-03-22 16:20:00|2480.5|2480|2479.5|2478.5|2481|2480.5|2476|2475|24529
1647966300000|2022-03-22 16:25:00|2480|2479|2482|2481|2482|2481|2475.5|2472|53588
1648022400000|2022-03-23 08:00:00|2489.5|2488|2486.5|2485.5|2496.5|2494.5|2481|2480|145281
1648022700000|2022-03-23 08:05:00|2486|2485|2491.5|2489.5|2495|2493|2478|2476.5|42914
1648023000000|2022-03-23 08:10:00|2492|2490|2485.5|2484|2499|2497|2481|2479|53358
1648023300000|2022-03-23 08:15:00|2485|2483.5|2472|2469.5|2485.5|2483.5|2468.5|2467.5|51924
1648023600000|2022-03-23 08:20:00|2471.5|2470.5|2464|2462|2471.5|2470.5|2460|2459|28985
1648023900000|2022-03-23 08:25:00|2463.5|2462.5|2471|2469.5|2471.5|2470|2461|2459.5|15404
1648024200000|2022-03-23 08:30:00|2470.5|2469|2469|2467.5|2471.5|2470.5|2463.5|2462.5|17240
1648024500000|2022-03-23 08:35:00|2469.5|2468|2470|2469|2473|2471.5|2467|2465.5|20453
1648024800000|2022-03-23 08:40:00|2469.5|2468.5|2473|2472|2475.5|2474|2469|2467|8877
1648025100000|2022-03-23 08:45:00|2472.5|2471.5|2474|2473|2478.5|2477|2471.5|2470|32547
1648025400000|2022-03-23 08:50:00|2473.5|2472.5|2476|2475|2477.5|2477|2470.5|2469.5|30974
1648025700000|2022-03-23 08:55:00|2475.5|2475.5|2476.5|2476|2477|2476|2472.5|2471|27881
1648026000000|2022-03-23 09:00:00|2477.5|2476.5|2480.5|2480|2481|2480.5|2473.5|2472.5|83550
1648026300000|2022-03-23 09:05:00|2480|2479.5|2480|2478.5|2481|2480.5|2478|2477|10938
1648026600000|2022-03-23 09:10:00|2479.5|2479|2479|2478|2481|2480.5|2478.5|2477.5|6489
1648026900000|2022-03-23 09:15:00|2478.5|2477.5|2479.5|2478.5|2484|2483|2478.5|2477|13812
1648027200000|2022-03-23 09:20:00|2479|2479|2471.5|2471|2479.5|2479|2471.5|2470.5|71050
1648027500000|2022-03-23 09:25:00|2472|2470.5|2467.5|2467|2474.5|2474|2467|2466|108466
1648027800000|2022-03-23 09:30:00|2467|2466.5|2460.5|2459.5|2467|2466.5|2456.5|2455.5|90057
1648028100000|2022-03-23 09:35:00|2460|2459|2450|2449|2461|2459.5|2449.5|2448.5|64818
1648028400000|2022-03-23 09:40:00|2449.5|2448.5|2444|2442.5|2451|2450|2443.5|2442.5|24891
1648028700000|2022-03-23 09:45:00|2443.5|2442|2449.5|2448|2451|2450|2441.5|2441|24503
1648029000000|2022-03-23 09:50:00|2449|2448.5|2452.5|2451.5|2456|2454.5|2449|2448|20291
1648029300000|2022-03-23 09:55:00|2452|2451|2444.5|2443.5|2452|2451.5|2444.5|2443.5|20855
1648029600000|2022-03-23 10:00:00|2444|2444|2449.5|2449|2451|2449.5|2444|2443.5|7693
1648029900000|2022-03-23 10:05:00|2450|2448.5|2445|2444|2452.5|2451|2445|2444|12075
1648030200000|2022-03-23 10:10:00|2444.5|2444.5|2443.5|2442.5|2446.5|2445.5|2443|2442.5|18716
1648030500000|2022-03-23 10:15:00|2443|2442|2446|2444.5|2447|2446.5|2441.5|2440.5|27336
1648030800000|2022-03-23 10:20:00|2445.5|2445|2447.5|2446|2450|2449.5|2445|2444|12010
1648031100000|2022-03-23 10:25:00|2447|2446.5|2448|2447.5|2452.5|2451.5|2447|2446|9627
1648031400000|2022-03-23 10:30:00|2448.5|2447|2451.5|2450.5|2452.5|2451.5|2447|2445.5|9081
1648031700000|2022-03-23 10:35:00|2451|2450|2444.5|2443.5|2452|2450.5|2444.5|2443.5|14040
1648032000000|2022-03-23 10:40:00|2445|2444|2448|2447|2448.5|2447.5|2443.5|2442.5|20435
1648032300000|2022-03-23 10:45:00|2447.5|2446.5|2453.5|2452|2455.5|2454.5|2447.5|2446.5|9614
1648032600000|2022-03-23 10:50:00|2453|2452.5|2459|2458|2459.5|2458.5|2452.5|2451.5|13616
1648032900000|2022-03-23 10:55:00|2458.5|2457.5|2463|2461.5|2463|2462|2458.5|2457.5|8317
1648033200000|2022-03-23 11:00:00|2462.5|2462|2462|2461.5|2463.5|2462.5|2461|2460|3594
1648033500000|2022-03-23 11:05:00|2461.5|2461|2456|2455|2464.5|2463.5|2455.5|2455|6945
1648033800000|2022-03-23 11:10:00|2456.5|2455.5|2458.5|2458|2460|2459|2454.5|2453.5|14020
1648034100000|2022-03-23 11:15:00|2459|2458.5|2453.5|2452.5|2459.5|2458.5|2452|2451|4904
1648034400000|2022-03-23 11:20:00|2453|2453|2451.5|2450.5|2454.5|2453.5|2448.5|2447|9167
1648034700000|2022-03-23 11:25:00|2451|2450|2450.5|2449.5|2452|2451|2449|2448|5109
1648035000000|2022-03-23 11:30:00|2451|2450|2448.5|2448|2452|2451|2448.5|2448|7188
1648035300000|2022-03-23 11:35:00|2448|2447.5|2446|2445|2448.5|2448|2445|2444|9963
1648035600000|2022-03-23 11:40:00|2445.5|2445.5|2440|2439|2445.5|2445.5|2438.5|2437.5|16987
1648035900000|2022-03-23 11:45:00|2440.5|2439.5|2448|2446.5|2448.5|2447.5|2440|2439|10610
1648036200000|2022-03-23 11:50:00|2447.5|2447|2453|2452|2454|2453|2445.5|2444|9191
1648036500000|2022-03-23 11:55:00|2453.5|2452.5|2453|2452|2453.5|2452.5|2448|2446.5|12114
1648036800000|2022-03-23 12:00:00|2453.5|2452.5|2451.5|2451|2455|2454|2450|2449|6324
1648037100000|2022-03-23 12:05:00|2452|2451.5|2451.5|2450.5|2455|2454|2450|2448.5|8924
1648037400000|2022-03-23 12:10:00|2452|2451|2453|2452|2454.5|2453.5|2449|2448|10609
1648037700000|2022-03-23 12:15:00|2452.5|2451.5|2451.5|2450.5|2455|2454|2449.5|2448.5|8671
1648038000000|2022-03-23 12:20:00|2451|2450|2447.5|2446.5|2452.5|2451.5|2447|2446|6542
1648038300000|2022-03-23 12:25:00|2448|2447|2444.5|2443.5|2448.5|2447.5|2443.5|2442.5|7453
1648038600000|2022-03-23 12:30:00|2445|2444|2443.5|2442.5|2446|2445|2441|2440|12279
1648038900000|2022-03-23 12:35:00|2444|2443|2445.5|2444.5|2445.5|2444.5|2442.5|2442|5174
1648039200000|2022-03-23 12:40:00|2444.5|2444|2449.5|2448.5|2449.5|2448.5|2442.5|2442|4767
1648039500000|2022-03-23 12:45:00|2448.5|2448|2447|2446|2449|2448|2445.5|2444.5|8818
1648039800000|2022-03-23 12:50:00|2446.5|2445.5|2443.5|2442.5|2446.5|2445.5|2442|2441|8363
1648040100000|2022-03-23 12:55:00|2443|2443|2441|2440|2444.5|2443.5|2440.5|2440|7500
1648040400000|2022-03-23 13:00:00|2440.5|2439.5|2439.5|2439|2441|2440.5|2439.5|2438.5|9046
1648040700000|2022-03-23 13:05:00|2438.5|2438.5|2437|2436|2440.5|2440|2436|2435|9308
1648041000000|2022-03-23 13:10:00|2436.5|2435.5|2426.5|2425.5|2436.5|2436|2426|2425|27018
1648041300000|2022-03-23 13:15:00|2426|2425|2427.5|2426.5|2429|2428|2424.5|2423|16292
1648041600000|2022-03-23 13:20:00|2428|2427.5|2421|2420.5|2429|2428.5|2421|2420.5|30014
1648041900000|2022-03-23 13:25:00|2420.5|2420|2420|2419|2424|2423|2419.5|2418.5|20119
1648042200000|2022-03-23 13:30:00|2420.5|2419.5|2428.5|2427|2432|2431|2420|2419|28257
1648042500000|2022-03-23 13:35:00|2428|2427.5|2426|2425.5|2434.5|2433|2426|2425|14998
1648042800000|2022-03-23 13:40:00|2426.5|2426|2429|2428|2432|2431.5|2425|2423.5|17050
1648043100000|2022-03-23 13:45:00|2429.5|2428.5|2422|2421.5|2429.5|2428.5|2421|2420.5|23216
1648043400000|2022-03-23 13:50:00|2421.5|2421|2422.5|2421|2423.5|2422.5|2420|2419.5|13665
1648043700000|2022-03-23 13:55:00|2422|2421.5|2428.5|2427.5|2429.5|2428.5|2421.5|2421|13165
1648044000000|2022-03-23 14:00:00|2428|2427|2433.5|2432.5|2434|2433|2426.5|2425|15369
1648044300000|2022-03-23 14:05:00|2433|2432|2439.5|2438.5|2444.5|2444|2432|2431|29281
1648044600000|2022-03-23 14:10:00|2439|2438|2445|2444|2445.5|2445|2438|2437|32408
1648044900000|2022-03-23 14:15:00|2445.5|2444.5|2447|2446.5|2450.5|2449.5|2445|2444|20480
1648045200000|2022-03-23 14:20:00|2446.5|2446|2447|2446|2447.5|2446.5|2443|2442|17845
1648045500000|2022-03-23 14:25:00|2446.5|2445.5|2432|2431.5|2447.5|2446.5|2432|2431.5|36909
1648045800000|2022-03-23 14:30:00|2432.5|2432|2432|2431|2437|2436|2430|2428.5|22918
1648046100000|2022-03-23 14:35:00|2432.5|2431.5|2433.5|2433|2434.5|2433.5|2428.5|2427.5|22860
1648046400000|2022-03-23 14:40:00|2434|2433.5|2429|2428|2434|2433.5|2425.5|2425|21949
1648046700000|2022-03-23 14:45:00|2428.5|2427.5|2428|2427|2430|2429|2423|2422.5|17450
1648047000000|2022-03-23 14:50:00|2427.5|2426.5|2429.5|2428.5|2430.5|2430|2425|2424|18982
1648047300000|2022-03-23 14:55:00|2429|2428|2432|2431|2433.5|2432.5|2428|2427|19548
1648047600000|2022-03-23 15:00:00|2431.5|2430.5|2435.5|2435|2436|2435.5|2431|2430|21577
1648047900000|2022-03-23 15:05:00|2435|2434.5|2422|2421|2435.5|2435|2422|2421|32328
1648048200000|2022-03-23 15:10:00|2421.5|2421.5|2423|2422|2424|2423|2419.5|2419|39694
1648048500000|2022-03-23 15:15:00|2422.5|2422.5|2418.5|2417.5|2426|2425|2417.5|2417|40255
1648048800000|2022-03-23 15:20:00|2418|2418|2422.5|2421.5|2424|2423.5|2417|2416|22218
1648049100000|2022-03-23 15:25:00|2423|2422|2427.5|2426.5|2430|2429|2422|2421.5|18139
1648049400000|2022-03-23 15:30:00|2427|2426|2431.5|2430.5|2432.5|2431.5|2425.5|2425|14312
1648049700000|2022-03-23 15:35:00|2431|2430|2431|2430|2434|2433|2428.5|2427.5|12931
1648050000000|2022-03-23 15:40:00|2430.5|2429.5|2435|2434|2435|2434.5|2429.5|2429|20934
1648050300000|2022-03-23 15:45:00|2434.5|2433.5|2432.5|2431.5|2435|2434|2431.5|2431|13205
1648050600000|2022-03-23 15:50:00|2432|2431|2438|2437.5|2439|2438|2432|2431|22000
1648050900000|2022-03-23 15:55:00|2437.5|2437|2433|2432.5|2443|2442|2433|2432|22220
1648051200000|2022-03-23 16:00:00|2433.5|2433|2438|2437|2442|2441|2433|2432.5|21771
1648051500000|2022-03-23 16:05:00|2437.5|2436.5|2431.5|2431|2437.5|2436.5|2430.5|2430|31340
1648051800000|2022-03-23 16:10:00|2431|2430.5|2431.5|2430.5|2432.5|2431.5|2428.5|2427.5|26868
1648052100000|2022-03-23 16:15:00|2432|2431|2432|2431.5|2433.5|2433|2430.5|2430|26020
1648052400000|2022-03-23 16:20:00|2432.5|2431|2431.5|2430.5|2434.5|2433.5|2430|2429.5|21023
1648052700000|2022-03-23 16:25:00|2431|2431|2427|2425.5|2432|2431.5|2426|2425|42403
1648108800000|2022-03-24 08:00:00|2444|2440|2440|2437.5|2447.5|2444.5|2433|2431|66653
1648109100000|2022-03-24 08:05:00|2440.5|2438|2426|2423.5|2445|2443.5|2424|2421.5|27421
1648109400000|2022-03-24 08:10:00|2426.5|2424|2426|2424|2432.5|2431|2423.5|2422|17189
1648109700000|2022-03-24 08:15:00|2426.5|2424.5|2434|2432|2438.5|2436.5|2422.5|2421|26000
1648110000000|2022-03-24 08:20:00|2434.5|2432.5|2428|2426.5|2438|2436.5|2425|2423.5|13440
1648110300000|2022-03-24 08:25:00|2427.5|2426|2425|2423.5|2430|2428.5|2423.5|2422|14073
1648110600000|2022-03-24 08:30:00|2424.5|2423|2438.5|2437|2452|2450|2423|2422|150233
1648110900000|2022-03-24 08:35:00|2439|2437.5|2442|2440|2446|2444|2434.5|2433.5|17259
1648111200000|2022-03-24 08:40:00|2441.5|2440.5|2442.5|2441.5|2448|2447|2440|2439.5|20456
1648111500000|2022-03-24 08:45:00|2443|2441|2432|2430.5|2443.5|2442|2431|2430|21078
1648111800000|2022-03-24 08:50:00|2431|2430|2431|2429.5|2435.5|2434|2429.5|2428.5|7482
1648112100000|2022-03-24 08:55:00|2430.5|2429|2431.5|2430.5|2436.5|2435.5|2430|2429|4909
1648112400000|2022-03-24 09:00:00|2432|2431|2439|2437.5|2442.5|2441|2429.5|2428.5|14369
1648112700000|2022-03-24 09:05:00|2438.5|2437|2440.5|2439|2440.5|2439.5|2435.5|2434|7375
1648113000000|2022-03-24 09:10:00|2440|2439.5|2438.5|2438|2440.5|2439.5|2433.5|2432.5|12676
1648113300000|2022-03-24 09:15:00|2438|2437.5|2441.5|2440.5|2441.5|2440.5|2433|2432|7069
1648113600000|2022-03-24 09:20:00|2442|2440|2432|2431|2442|2440|2431|2430|13437
1648113900000|2022-03-24 09:25:00|2431.5|2430.5|2426|2425.5|2434|2433|2426|2425.5|12420
1648114200000|2022-03-24 09:30:00|2426.5|2426|2425.5|2424|2427.5|2426.5|2420.5|2419|27154
1648114500000|2022-03-24 09:35:00|2425|2423.5|2427|2425.5|2427|2426|2423|2421.5|12438
1648114800000|2022-03-24 09:40:00|2426.5|2425|2422|2420.5|2427|2425.5|2421.5|2420.5|17862
1648115100000|2022-03-24 09:45:00|2421.5|2421|2411|2410|2422|2421|2409|2408|27650
1648115400000|2022-03-24 09:50:00|2410.5|2409.5|2414|2413.5|2414|2413.5|2410|2409|19523
1648115700000|2022-03-24 09:55:00|2414.5|2413|2411|2410|2416.5|2416|2408.5|2408|21814
1648116000000|2022-03-24 10:00:00|2410.5|2409.5|2404.5|2404|2411|2410|2401|2400|46248
1648116300000|2022-03-24 10:05:00|2405|2403.5|2401|2400|2405|2404|2399|2398|39889
1648116600000|2022-03-24 10:10:00|2401.5|2400.5|2400|2398.5|2405|2403.5|2399.5|2398|13466
1648116900000|2022-03-24 10:15:00|2399.5|2398|2402.5|2401|2404.5|2403|2399|2398|7465
1648117200000|2022-03-24 10:20:00|2402|2400.5|2397.5|2396.5|2403|2402.5|2394|2393|27926
1648117500000|2022-03-24 10:25:00|2397|2396|2398.5|2397.5|2400|2398.5|2396|2395|11155
1648117800000|2022-03-24 10:30:00|2399|2398|2404|2403|2405.5|2404|2398.5|2397.5|38760
1648118100000|2022-03-24 10:35:00|2403.5|2403.5|2400|2399|2405.5|2404.5|2400|2398.5|22184
1648118400000|2022-03-24 10:40:00|2399.5|2398.5|2399.5|2399|2400.5|2399.5|2397.5|2397|9837
1648118700000|2022-03-24 10:45:00|2400|2398.5|2399|2398.5|2402|2401.5|2397.5|2396.5|13113
1648119000000|2022-03-24 10:50:00|2399.5|2398|2403.5|2402.5|2404.5|2403.5|2399|2398|9050
1648119300000|2022-03-24 10:55:00|2403|2402|2405.5|2404.5|2407.5|2406.5|2403|2401.5|8812
1648119600000|2022-03-24 11:00:00|2406|2405|2410|2408.5|2411.5|2410.5|2405.5|2405|13444
1648119900000|2022-03-24 11:05:00|2409.5|2409|2414|2413|2417.5|2416|2406.5|2405.5|16902
1648120200000|2022-03-24 11:10:00|2414.5|2413.5|2409|2408|2416|2415|2409|2408|15574
1648120500000|2022-03-24 11:15:00|2408.5|2407.5|2409.5|2408.5|2412|2410.5|2408|2407|8478
1648120800000|2022-03-24 11:20:00|2409|2408|2410|2409|2412|2410.5|2407|2405.5|16574
1648121100000|2022-03-24 11:25:00|2410.5|2408.5|2413|2412|2415|2414.5|2409|2408|14398
1648121400000|2022-03-24 11:30:00|2412.5|2411.5|2414.5|2413.5|2414.5|2413.5|2409|2408|10227
1648121700000|2022-03-24 11:35:00|2415|2414|2413|2412.5|2415|2414|2409.5|2408.5|7900
1648122000000|2022-03-24 11:40:00|2412.5|2412|2402.5|2401|2412.5|2412|2387.5|2386|104164
1648122300000|2022-03-24 11:45:00|2402|2400.5|2399|2397.5|2405|2403.5|2398|2396.5|8541
1648122600000|2022-03-24 11:50:00|2398.5|2398|2392|2390.5|2399.5|2398|2389.5|2388.5|17308
1648122900000|2022-03-24 11:55:00|2391.5|2390|2396.5|2396|2396.5|2396|2390.5|2389.5|13002
1648123200000|2022-03-24 12:00:00|2396|2395.5|2394|2393|2397.5|2396|2392.5|2391.5|12913
1648123500000|2022-03-24 12:05:00|2393.5|2392.5|2389.5|2388|2394|2393.5|2389|2388|11877
1648123800000|2022-03-24 12:10:00|2389|2387.5|2394.5|2393.5|2395|2394|2388|2387|12708
1648124100000|2022-03-24 12:15:00|2395|2394|2391.5|2390.5|2395|2394|2389.5|2389|10497
1648124400000|2022-03-24 12:20:00|2392|2391|2392|2391|2394|2393|2390|2389.5|16672
1648124700000|2022-03-24 12:25:00|2392.5|2391.5|2398|2397|2399|2398|2392.5|2391.5|14558
1648125000000|2022-03-24 12:30:00|2397.5|2397.5|2398|2397|2398.5|2398|2394|2393|12038
1648125300000|2022-03-24 12:35:00|2397.5|2396.5|2396|2395|2398|2397|2393.5|2392.5|12400
1648125600000|2022-03-24 12:40:00|2396.5|2395.5|2401|2400|2401.5|2401|2394.5|2393.5|12080
1648125900000|2022-03-24 12:45:00|2400.5|2399.5|2397.5|2396.5|2401|2399.5|2397|2396|7774
1648126200000|2022-03-24 12:50:00|2397|2396|2402|2401|2403|2402|2397|2396|25709
1648126500000|2022-03-24 12:55:00|2402.5|2402|2400.5|2400|2403.5|2403|2399.5|2398.5|9265
1648126800000|2022-03-24 13:00:00|2400|2399.5|2400|2399|2402.5|2401.5|2398|2397|12875
1648127100000|2022-03-24 13:05:00|2399.5|2398.5|2400|2399|2400.5|2399.5|2397|2396.5|11313
1648127400000|2022-03-24 13:10:00|2399.5|2398.5|2398|2397|2400.5|2399.5|2398|2397|6275
1648127700000|2022-03-24 13:15:00|2397.5|2397.5|2401.5|2401|2403.5|2403|2397.5|2396.5|14445
1648128000000|2022-03-24 13:20:00|2402|2400.5|2403.5|2402.5|2403.5|2402.5|2400|2399|7636
1648128300000|2022-03-24 13:25:00|2404|2403|2402.5|2401.5|2407|2406|2402|2401|13429
1648128600000|2022-03-24 13:30:00|2403.5|2402|2398|2397|2405.5|2404.5|2396|2395|25078
1648128900000|2022-03-24 13:35:00|2397.5|2396.5|2400.5|2399.5|2403|2402|2394.5|2393.5|20784
1648129200000|2022-03-24 13:40:00|2400|2399|2407|2406.5|2408.5|2407.5|2399.5|2399|9124
1648129500000|2022-03-24 13:45:00|2407.5|2407|2411|2410|2418.5|2417.5|2405.5|2404.5|50878
1648129800000|2022-03-24 13:50:00|2411.5|2410.5|2413|2411.5|2417|2415.5|2407|2406|12400
1648130100000|2022-03-24 13:55:00|2413.5|2412|2407.5|2406.5|2414|2413|2407.5|2406|8491
1648130400000|2022-03-24 14:00:00|2408|2407|2411|2410.5|2416|2415|2408|2407|8611
1648130700000|2022-03-24 14:05:00|2411.5|2411|2408.5|2407.5|2412|2411.5|2407.5|2406.5|6257
1648131000000|2022-03-24 14:10:00|2409|2408|2403.5|2402.5|2409|2408|2402.5|2401.5|8093
1648131300000|2022-03-24 14:15:00|2403|2402|2399|2398|2404|2403.5|2396|2395|12447
1648131600000|2022-03-24 14:20:00|2399.5|2398.5|2395.5|2394.5|2400.5|2400|2392.5|2392|12557
1648131900000|2022-03-24 14:25:00|2396|2395|2400|2399|2401|2400.5|2395|2394|8723
1648132200000|2022-03-24 14:30:00|2400.5|2399.5|2406.5|2405|2407.5|2406.5|2399|2398|7588
1648132500000|2022-03-24 14:35:00|2407|2405.5|2407.5|2406.5|2410.5|2409|2405.5|2404.5|11879
1648132800000|2022-03-24 14:40:00|2408|2407|2407.5|2406.5|2409.5|2409|2405|2404|11785
1648133100000|2022-03-24 14:45:00|2407|2407|2408.5|2407.5|2411.5|2411|2407|2406.5|10971
1648133400000|2022-03-24 14:50:00|2409|2408|2410.5|2409.5|2414.5|2413.5|2406.5|2405.5|10863
1648133700000|2022-03-24 14:55:00|2411|2410|2409|2408|2413|2412.5|2408.5|2407.5|6790
1648134000000|2022-03-24 15:00:00|2409.5|2408.5|2409|2407.5|2429.5|2427.5|2403|2402|64741
1648134300000|2022-03-24 15:05:00|2408.5|2407|2412.5|2411|2415|2414|2406.5|2406|20332
1648134600000|2022-03-24 15:10:00|2413|2411.5|2421.5|2420.5|2422.5|2421.5|2411|2409.5|11628
1648134900000|2022-03-24 15:15:00|2422|2421|2422.5|2421.5|2425.5|2424.5|2421|2420|10743
1648135200000|2022-03-24 15:20:00|2423|2422|2428|2427.5|2428.5|2427.5|2423|2422|24042
1648135500000|2022-03-24 15:25:00|2427.5|2427|2436.5|2435|2436.5|2435.5|2426.5|2425.5|49829
1648135800000|2022-03-24 15:30:00|2437|2435.5|2426|2425|2438|2437|2425.5|2424.5|17715
1648136100000|2022-03-24 15:35:00|2425.5|2425.5|2426.5|2425.5|2428|2427|2425|2424.5|9380
1648136400000|2022-03-24 15:40:00|2426|2425|2423.5|2423|2427|2426.5|2423.5|2423|15378
1648136700000|2022-03-24 15:45:00|2423|2422.5|2420|2419|2423.5|2422.5|2419.5|2418.5|11378
1648137000000|2022-03-24 15:50:00|2420.5|2419.5|2417|2416|2422|2421|2415.5|2414.5|12508
1648137300000|2022-03-24 15:55:00|2416.5|2415.5|2418.5|2417.5|2420|2419.5|2416|2415.5|20296
1648137600000|2022-03-24 16:00:00|2418|2417|2406.5|2405.5|2419.5|2419|2406|2405.5|26615
1648137900000|2022-03-24 16:05:00|2407|2406|2412|2411|2413|2412|2406|2405.5|60907
1648138200000|2022-03-24 16:10:00|2411.5|2410.5|2412|2411.5|2413|2412.5|2411|2410|10914
1648138500000|2022-03-24 16:15:00|2412.5|2412|2413|2412|2413.5|2413|2409|2408.5|33872
1648138800000|2022-03-24 16:20:00|2413.5|2412.5|2415|2414|2416.5|2416|2412|2411|14256
1648139100000|2022-03-24 16:25:00|2415.5|2414.5|2416.5|2416|2417.5|2416.5|2411.5|2410.5|21044
1648195200000|2022-03-25 08:00:00|2420|2411.5|2405|2403|2420|2416|2405|2403|39744
1648195500000|2022-03-25 08:05:00|2404.5|2402.5|2407|2405|2407|2405.5|2397|2396|43431
1648195800000|2022-03-25 08:10:00|2407.5|2405.5|2400.5|2399.5|2407.5|2406|2395.5|2394|45297
1648196100000|2022-03-25 08:15:00|2400|2399|2402|2401|2403|2401.5|2394.5|2394|28511
1648196400000|2022-03-25 08:20:00|2402.5|2401.5|2404|2403|2406|2404.5|2399.5|2398|15724
1648196700000|2022-03-25 08:25:00|2403.5|2402.5|2404|2403|2409|2407.5|2401.5|2400|14418
1648197000000|2022-03-25 08:30:00|2404.5|2402.5|2394|2393|2404.5|2402.5|2391.5|2391|25044
1648197300000|2022-03-25 08:35:00|2394.5|2393.5|2394|2393.5|2397|2396|2391|2390|13862
1648197600000|2022-03-25 08:40:00|2393.5|2393|2392.5|2391.5|2394.5|2393|2388.5|2387.5|20168
1648197900000|2022-03-25 08:45:00|2392|2391|2388.5|2388|2393|2391.5|2388|2387|14655
1648198200000|2022-03-25 08:50:00|2389|2387.5|2389.5|2388|2392|2391|2388.5|2387|15820
1648198500000|2022-03-25 08:55:00|2390|2388.5|2389.5|2388|2392|2391|2388|2387|15639
1648198800000|2022-03-25 09:00:00|2389|2388.5|2387.5|2386|2399.5|2397.5|2381.5|2380.5|38930
1648199100000|2022-03-25 09:05:00|2386.5|2385.5|2373.5|2372|2387|2385.5|2372|2371|47645
1648199400000|2022-03-25 09:10:00|2374|2372.5|2372.5|2371.5|2376|2374.5|2368|2367|20456
1648199700000|2022-03-25 09:15:00|2373|2372|2370|2369|2374.5|2373|2367.5|2366|21036
1648200000000|2022-03-25 09:20:00|2369.5|2368.5|2367|2366|2370|2369.5|2364|2363|18859
1648200300000|2022-03-25 09:25:00|2367.5|2366.5|2365|2364|2367.5|2367|2364|2363|13688
1648200600000|2022-03-25 09:30:00|2365.5|2364.5|2356.5|2355.5|2366|2365|2353.5|2352.5|50615
1648200900000|2022-03-25 09:35:00|2357|2356|2364|2363|2367.5|2366|2356|2354.5|21482
1648201200000|2022-03-25 09:40:00|2363.5|2362.5|2363.5|2362.5|2366.5|2365.5|2362.5|2361.5|9119
1648201500000|2022-03-25 09:45:00|2363|2362|2368|2367|2371.5|2370.5|2362.5|2361.5|13971
1648201800000|2022-03-25 09:50:00|2368.5|2367.5|2370|2369|2372|2370.5|2366|2364.5|14775
1648202100000|2022-03-25 09:55:00|2369.5|2368.5|2371|2370|2373.5|2372|2368.5|2367.5|9233
1648202400000|2022-03-25 10:00:00|2370.5|2369.5|2362|2361.5|2371|2370|2362|2361.5|20605
1648202700000|2022-03-25 10:05:00|2362.5|2362|2359|2358.5|2364|2363.5|2358|2357|20513
1648203000000|2022-03-25 10:10:00|2359.5|2358|2355.5|2354.5|2359.5|2358.5|2355.5|2354.5|18250
1648203300000|2022-03-25 10:15:00|2356|2355|2362|2361|2362|2361|2355|2354.5|11015
1648203600000|2022-03-25 10:20:00|2362.5|2361.5|2364|2363|2364.5|2364|2360|2359.5|8643
1648203900000|2022-03-25 10:25:00|2364.5|2363.5|2363.5|2362.5|2367|2366.5|2362|2361|11167
1648204200000|2022-03-25 10:30:00|2363|2363|2365.5|2364.5|2366.5|2365.5|2362.5|2361.5|16868
1648204500000|2022-03-25 10:35:00|2366|2365|2367|2366|2368.5|2367|2363|2362|19131
1648204800000|2022-03-25 10:40:00|2367.5|2366.5|2376|2374.5|2376|2375|2367|2366|19688
1648205100000|2022-03-25 10:45:00|2377|2375|2375|2374|2377|2376|2372.5|2371.5|13915
1648205400000|2022-03-25 10:50:00|2375.5|2374.5|2382.5|2382|2382.5|2382|2375.5|2374|18912
1648205700000|2022-03-25 10:55:00|2382|2381.5|2380|2379|2387.5|2386|2378.5|2377.5|31605
1648206000000|2022-03-25 11:00:00|2379.5|2378.5|2379|2378|2381|2380|2377|2376.5|14281
1648206300000|2022-03-25 11:05:00|2379.5|2378.5|2373|2372.5|2379.5|2378.5|2372|2371|9399
1648206600000|2022-03-25 11:10:00|2373.5|2372|2375.5|2374.5|2376.5|2375.5|2370|2369|14354
1648206900000|2022-03-25 11:15:00|2375|2375|2372.5|2372|2375|2375|2371|2370.5|11968
1648207200000|2022-03-25 11:20:00|2373|2371.5|2379.5|2378.5|2386.5|2385.5|2372|2371|28540
1648207500000|2022-03-25 11:25:00|2379|2379|2385.5|2384.5|2386|2385|2378|2377.5|11066
1648207800000|2022-03-25 11:30:00|2386|2385|2382|2381|2386|2385|2381|2380.5|15380
1648208100000|2022-03-25 11:35:00|2381.5|2380.5|2383|2382.5|2383|2382.5|2380.5|2380|13793
1648208400000|2022-03-25 11:40:00|2383.5|2383|2385|2384.5|2386.5|2386|2383|2382.5|21921
1648208700000|2022-03-25 11:45:00|2385.5|2385|2381.5|2381|2385.5|2385|2380.5|2380|10742
1648209000000|2022-03-25 11:50:00|2381|2380.5|2376|2375.5|2382|2381.5|2375.5|2375|32876
1648209300000|2022-03-25 11:55:00|2376.5|2375|2378.5|2378|2379|2378.5|2374|2373|24971
1648209600000|2022-03-25 12:00:00|2379|2377.5|2379|2378.5|2380|2379.5|2377|2376.5|14676
1648209900000|2022-03-25 12:05:00|2379.5|2379|2376.5|2375.5|2381.5|2381|2375.5|2375|15828
1648210200000|2022-03-25 12:10:00|2377|2376|2378.5|2378|2379|2378.5|2375.5|2375|9535
1648210500000|2022-03-25 12:15:00|2378|2377.5|2375.5|2375|2378.5|2378|2374|2373|12817
1648210800000|2022-03-25 12:20:00|2376|2375.5|2378.5|2378|2378.5|2378|2375.5|2375|10763
1648211100000|2022-03-25 12:25:00|2379|2378.5|2374|2373.5|2379|2378.5|2373.5|2372.5|12425
1648211400000|2022-03-25 12:30:00|2374.5|2373|2373|2372.5|2376.5|2376|2373|2372.5|9827
1648211700000|2022-03-25 12:35:00|2373.5|2372|2369.5|2368.5|2374|2373.5|2369.5|2368.5|23140
1648212000000|2022-03-25 12:40:00|2369|2369|2371.5|2371|2373.5|2373|2368.5|2368|18532
1648212300000|2022-03-25 12:45:00|2372|2371.5|2370.5|2370|2377|2376|2370.5|2370|9979
1648212600000|2022-03-25 12:50:00|2371|2370.5|2373.5|2372.5|2375|2374|2370.5|2370|13380
1648212900000|2022-03-25 12:55:00|2373|2372|2372|2371.5|2373|2372|2370.5|2370|10927
1648213200000|2022-03-25 13:00:00|2372.5|2372|2373|2372|2374|2373|2371.5|2370.5|6886
1648213500000|2022-03-25 13:05:00|2372.5|2372.5|2371|2370.5|2375|2374|2371|2370|18868
1648213800000|2022-03-25 13:10:00|2371.5|2371|2376|2375.5|2379.5|2378.5|2371.5|2371|10989
1648214100000|2022-03-25 13:15:00|2376.5|2376|2375|2374|2378.5|2378|2374|2373|14296
1648214400000|2022-03-25 13:20:00|2374.5|2374.5|2383|2382|2383|2382|2374.5|2374|17218
1648214700000|2022-03-25 13:25:00|2382.5|2381.5|2381|2380|2383.5|2382.5|2377|2376|23270
1648215000000|2022-03-25 13:30:00|2380.5|2379.5|2378|2377.5|2381|2380.5|2374.5|2373.5|24768
1648215300000|2022-03-25 13:35:00|2377.5|2377|2378|2377|2382|2381.5|2373.5|2373|31364
1648215600000|2022-03-25 13:40:00|2378.5|2377.5|2378.5|2377.5|2383|2382|2374.5|2373.5|23184
1648215900000|2022-03-25 13:45:00|2378|2378|2383|2382.5|2385|2384|2377|2376|20696
1648216200000|2022-03-25 13:50:00|2382.5|2382|2388.5|2387.5|2389|2388|2381.5|2381|24249
1648216500000|2022-03-25 13:55:00|2389|2388|2379|2378|2389|2388|2379|2378|11327
1648216800000|2022-03-25 14:00:00|2379.5|2378.5|2383|2382.5|2388|2387|2379|2378.5|25626
1648217100000|2022-03-25 14:05:00|2383.5|2383|2383.5|2383|2385|2384|2379.5|2378.5|29275
1648217400000|2022-03-25 14:10:00|2383|2382.5|2382.5|2382|2386|2385|2379.5|2379|20606
1648217700000|2022-03-25 14:15:00|2383|2381.5|2386|2385|2389.5|2388.5|2383|2381.5|17299
1648218000000|2022-03-25 14:20:00|2385.5|2385.5|2392.5|2391.5|2394|2393|2385.5|2385|29146
1648218300000|2022-03-25 14:25:00|2392|2391|2386.5|2385.5|2393.5|2392.5|2384.5|2383.5|24039
1648218600000|2022-03-25 14:30:00|2386|2385|2385.5|2384|2387|2386.5|2381.5|2380.5|19972
1648218900000|2022-03-25 14:35:00|2385|2384.5|2388.5|2387.5|2392|2391|2385|2384.5|16379
1648219200000|2022-03-25 14:40:00|2389|2388|2388|2387|2389.5|2388.5|2385.5|2384.5|16588
1648219500000|2022-03-25 14:45:00|2387.5|2386.5|2391|2390|2391|2390|2386.5|2386|13584
1648219800000|2022-03-25 14:50:00|2390.5|2390.5|2387|2386.5|2393.5|2392.5|2386.5|2386|25733
1648220100000|2022-03-25 14:55:00|2387.5|2387|2385.5|2384.5|2388.5|2387.5|2383|2382.5|28437
1648220400000|2022-03-25 15:00:00|2386|2385|2390|2389|2390.5|2389.5|2384|2383|53250
1648220700000|2022-03-25 15:05:00|2389.5|2388.5|2380.5|2379.5|2391.5|2391|2380|2379|35298
1648221000000|2022-03-25 15:10:00|2380|2379|2378.5|2377.5|2381.5|2380.5|2374.5|2373.5|30577
1648221300000|2022-03-25 15:15:00|2378|2377|2374|2373|2383|2381.5|2372.5|2372|20284
1648221600000|2022-03-25 15:20:00|2374.5|2373.5|2367|2366|2376.5|2375|2367|2366|25646
1648221900000|2022-03-25 15:25:00|2366.5|2365.5|2367.5|2366.5|2367.5|2366.5|2357.5|2355.5|88962
1648222200000|2022-03-25 15:30:00|2367|2366|2366|2365|2368|2367|2362.5|2362|26058
1648222500000|2022-03-25 15:35:00|2365.5|2365.5|2363.5|2363|2370|2369|2363.5|2362.5|19649
1648222800000|2022-03-25 15:40:00|2363|2362.5|2368|2367|2370.5|2369.5|2363|2362|36555
1648223100000|2022-03-25 15:45:00|2367.5|2366.5|2364.5|2363.5|2368.5|2367.5|2363|2362.5|21322
1648223400000|2022-03-25 15:50:00|2364|2364|2365.5|2364.5|2369.5|2368.5|2364|2363|17566
1648223700000|2022-03-25 15:55:00|2365|2364|2363.5|2362.5|2366.5|2365.5|2361|2360.5|15597
1648224000000|2022-03-25 16:00:00|2364|2363|2368|2367|2369|2368|2363.5|2362.5|14035
1648224300000|2022-03-25 16:05:00|2367.5|2367.5|2367.5|2366.5|2371|2370|2367|2366.5|24301
1648224600000|2022-03-25 16:10:00|2368|2367|2369|2368|2371.5|2370.5|2366.5|2366|20445
1648224900000|2022-03-25 16:15:00|2369.5|2368.5|2373.5|2373|2375|2374.5|2369|2368|39504
1648225200000|2022-03-25 16:20:00|2374|2373.5|2375.5|2374.5|2377|2376|2372.5|2372|48421
1648225500000|2022-03-25 16:25:00|2375|2375|2374|2373.5|2377|2376.5|2370.5|2370|44228
1648450800000|2022-03-28 07:00:00|2382|2378|2401.5|2399|2403|2401.5|2382|2378|134267
1648451100000|2022-03-28 07:05:00|2402|2399.5|2423.5|2421.5|2425|2424|2398.5|2396.5|89903
1648451400000|2022-03-28 07:10:00|2424.5|2422|2411.5|2410|2425|2423.5|2406|2403.5|38669
1648451700000|2022-03-28 07:15:00|2412|2410.5|2398|2395.5|2414|2412.5|2398|2395.5|68162
1648452000000|2022-03-28 07:20:00|2397.5|2395|2402|2400.5|2405.5|2404|2392|2390.5|45624
1648452300000|2022-03-28 07:25:00|2402.5|2401|2403|2401.5|2406.5|2404.5|2396|2394.5|16433
1648452600000|2022-03-28 07:30:00|2402.5|2402|2404.5|2403|2405|2403.5|2398|2396|28180
1648452900000|2022-03-28 07:35:00|2404|2402.5|2401.5|2400|2406|2404.5|2397.5|2396|9501
1648453200000|2022-03-28 07:40:00|2402|2400.5|2406|2404.5|2406.5|2405|2398|2396.5|7415
1648453500000|2022-03-28 07:45:00|2406.5|2405|2404.5|2404|2407.5|2406|2401|2400|13033
1648453800000|2022-03-28 07:50:00|2405|2403.5|2417|2416|2418|2416.5|2404.5|2403.5|28825
1648454100000|2022-03-28 07:55:00|2416.5|2416.5|2424.5|2423|2425|2423.5|2414|2412.5|39501
1648454400000|2022-03-28 08:00:00|2424|2422.5|2418|2417|2424.5|2423.5|2416.5|2415.5|21447
1648454700000|2022-03-28 08:05:00|2417.5|2416.5|2423|2422|2423.5|2422.5|2414.5|2413|22635
1648455000000|2022-03-28 08:10:00|2422.5|2421.5|2434|2433|2434|2433|2421|2420|35132
1648455300000|2022-03-28 08:15:00|2434.5|2433.5|2445|2444|2446|2444|2430.5|2429.5|29133
1648455600000|2022-03-28 08:20:00|2444.5|2444.5|2451.5|2450.5|2452.5|2451.5|2442.5|2442|26624
1648455900000|2022-03-28 08:25:00|2451|2450|2452.5|2451.5|2455|2454|2449|2448|25635
1648456200000|2022-03-28 08:30:00|2452|2451|2451|2450|2454.5|2453|2448.5|2447.5|11118
1648456500000|2022-03-28 08:35:00|2450.5|2449.5|2447|2446|2452|2451|2446.5|2445.5|22574
1648456800000|2022-03-28 08:40:00|2446.5|2445.5|2447.5|2446.5|2450|2449|2444.5|2443.5|28156
1648457100000|2022-03-28 08:45:00|2448|2447.5|2450.5|2449.5|2455.5|2455|2446|2445|49174
1648457400000|2022-03-28 08:50:00|2450|2450|2450.5|2450|2452|2451|2449|2448|21334
1648457700000|2022-03-28 08:55:00|2450|2449.5|2450|2449|2453|2452.5|2448|2447.5|20038
1648458000000|2022-03-28 09:00:00|2449.5|2448.5|2449|2448|2451.5|2451|2447.5|2446.5|26551
1648458300000|2022-03-28 09:05:00|2449.5|2448.5|2443.5|2442.5|2450|2449.5|2442.5|2441|19938
1648458600000|2022-03-28 09:10:00|2444|2443|2441.5|2440.5|2445|2444|2439.5|2438.5|57455
1648458900000|2022-03-28 09:15:00|2441|2440|2443.5|2442|2443.5|2442.5|2437.5|2436|16056
1648459200000|2022-03-28 09:20:00|2443|2441.5|2448|2447|2448|2447.5|2442.5|2441|4401
1648459500000|2022-03-28 09:25:00|2447.5|2446.5|2452|2451|2452|2451|2447|2446.5|11990
1648459800000|2022-03-28 09:30:00|2451.5|2450.5|2453.5|2452.5|2454.5|2453.5|2450.5|2450|11894
1648460100000|2022-03-28 09:35:00|2454|2453|2460|2459|2461|2460|2454|2453|20271
1648460400000|2022-03-28 09:40:00|2460.5|2459.5|2457.5|2456|2462|2461.5|2457|2456|11436
1648460700000|2022-03-28 09:45:00|2457|2455.5|2451.5|2450.5|2459.5|2458.5|2450.5|2449|8220
1648461000000|2022-03-28 09:50:00|2452|2451|2452|2450.5|2454.5|2453.5|2450|2449|20915
1648461300000|2022-03-28 09:55:00|2451.5|2450|2449.5|2448.5|2452|2451|2448.5|2448|12693
1648461600000|2022-03-28 10:00:00|2450|2449|2452|2451.5|2452|2451.5|2447|2446|8847
1648461900000|2022-03-28 10:05:00|2451.5|2451|2452.5|2451.5|2454|2453.5|2451.5|2450.5|6058
1648462200000|2022-03-28 10:10:00|2452|2451|2454|2453|2458.5|2457.5|2450.5|2449|31708
1648462500000|2022-03-28 10:15:00|2453.5|2452.5|2449|2448.5|2455.5|2454.5|2449|2448|14819
1648462800000|2022-03-28 10:20:00|2449.5|2449|2450|2449|2451|2450|2448.5|2447.5|11764
1648463100000|2022-03-28 10:25:00|2449.5|2448.5|2444.5|2443.5|2450|2449.5|2444|2443.5|21411
1648463400000|2022-03-28 10:30:00|2445|2444|2446|2445|2446.5|2445.5|2439|2438|27145
1648463700000|2022-03-28 10:35:00|2446.5|2445.5|2445.5|2444.5|2450.5|2449.5|2445|2444|12498
1648464000000|2022-03-28 10:40:00|2445|2444|2449|2447.5|2452.5|2451.5|2445|2444|13472
1648464300000|2022-03-28 10:45:00|2448.5|2448|2455.5|2454.5|2458.5|2458|2448|2447.5|25056
1648464600000|2022-03-28 10:50:00|2455|2455|2460.5|2459.5|2462|2461|2454.5|2454|15558
1648464900000|2022-03-28 10:55:00|2461|2460|2463|2462|2464|2463|2460.5|2459.5|10180
1648465200000|2022-03-28 11:00:00|2462.5|2462.5|2466.5|2465.5|2467|2466|2462|2461.5|19611
1648465500000|2022-03-28 11:05:00|2466|2465|2463.5|2462.5|2466.5|2465|2462.5|2461.5|7283
1648465800000|2022-03-28 11:10:00|2464|2463|2463.5|2463|2466.5|2465.5|2460.5|2460|11865
1648466100000|2022-03-28 11:15:00|2463|2462.5|2469.5|2468.5|2469.5|2468.5|2462.5|2461.5|8765
1648466400000|2022-03-28 11:20:00|2469|2469|2471.5|2470.5|2473.5|2472.5|2467.5|2467|13466
1648466700000|2022-03-28 11:25:00|2471|2470|2472|2471|2475|2474|2470|2469|10990
1648467000000|2022-03-28 11:30:00|2472.5|2471.5|2476|2475|2478|2477|2472.5|2471.5|8182
1648467300000|2022-03-28 11:35:00|2475.5|2474.5|2473|2472|2476.5|2475|2471|2470|20124
1648467600000|2022-03-28 11:40:00|2472.5|2471.5|2475.5|2474.5|2476|2474.5|2471.5|2470.5|16198
1648467900000|2022-03-28 11:45:00|2475|2474|2476|2475.5|2477|2476|2475|2473.5|6376
1648468200000|2022-03-28 11:50:00|2476.5|2475|2474.5|2473.5|2477|2476.5|2474.5|2473.5|6343
1648468500000|2022-03-28 11:55:00|2474|2473|2475.5|2474.5|2477|2476.5|2472.5|2471|7004
1648468800000|2022-03-28 12:00:00|2475|2475|2472.5|2471.5|2475.5|2475|2472|2471|12902
1648469100000|2022-03-28 12:05:00|2472|2471|2473.5|2472.5|2475.5|2475|2472|2471|12270
1648469400000|2022-03-28 12:10:00|2473|2472|2464|2463|2473|2472.5|2463.5|2463|51784
1648469700000|2022-03-28 12:15:00|2463.5|2463.5|2457|2456|2464.5|2463.5|2457|2456|10865
1648470000000|2022-03-28 12:20:00|2456.5|2455.5|2449|2447|2456.5|2455.5|2448|2446.5|24885
1648470300000|2022-03-28 12:25:00|2448.5|2447.5|2450.5|2449.5|2453|2452|2447.5|2446.5|41883
1648470600000|2022-03-28 12:30:00|2450|2449|2449|2448|2452.5|2451|2446.5|2445.5|10268
1648470900000|2022-03-28 12:35:00|2448.5|2447.5|2444.5|2443.5|2448.5|2448|2442.5|2441.5|19703
1648471200000|2022-03-28 12:40:00|2444|2443|2440|2438.5|2444|2443|2437|2435.5|30955
1648471500000|2022-03-28 12:45:00|2439.5|2438|2443.5|2442.5|2444|2443.5|2438.5|2437|8949
1648471800000|2022-03-28 12:50:00|2444|2443|2450.5|2449.5|2451|2450.5|2444|2442.5|33266
1648472100000|2022-03-28 12:55:00|2451|2450|2454.5|2453.5|2458|2457|2450.5|2449.5|14815
1648472400000|2022-03-28 13:00:00|2455|2454|2453.5|2452.5|2455.5|2454.5|2452.5|2451.5|5261
1648472700000|2022-03-28 13:05:00|2454|2453|2454.5|2453|2457|2456|2453|2452|5429
1648473000000|2022-03-28 13:10:00|2455|2453.5|2458|2457|2458|2457|2450.5|2449.5|11088
1648473300000|2022-03-28 13:15:00|2457.5|2456.5|2456|2455|2458.5|2458|2455|2454|6472
1648473600000|2022-03-28 13:20:00|2456.5|2455.5|2453|2451.5|2458|2457|2452|2451|8882
1648473900000|2022-03-28 13:25:00|2452.5|2452|2455|2454|2455.5|2455|2451.5|2451|7383
1648474200000|2022-03-28 13:30:00|2455.5|2453.5|2454.5|2453|2462.5|2462|2448|2447|39729
1648474500000|2022-03-28 13:35:00|2455|2453.5|2451.5|2450.5|2455|2454|2448|2446.5|29114
1648474800000|2022-03-28 13:40:00|2451|2450|2451.5|2451|2456.5|2456|2450.5|2450|37464
1648475100000|2022-03-28 13:45:00|2451|2450.5|2448|2447|2453|2452|2446|2445|24180
1648475400000|2022-03-28 13:50:00|2447.5|2447.5|2450|2449|2451|2450|2445.5|2445|37781
1648475700000|2022-03-28 13:55:00|2449.5|2448.5|2445.5|2444|2450.5|2449.5|2441|2440|60662
1648476000000|2022-03-28 14:00:00|2445|2444.5|2437|2436|2446.5|2445|2433|2432.5|51561
1648476300000|2022-03-28 14:05:00|2436.5|2436.5|2436.5|2436|2438.5|2437.5|2434|2432.5|33608
1648476600000|2022-03-28 14:10:00|2437|2436.5|2433.5|2432.5|2439|2438.5|2433|2432|25945
1648476900000|2022-03-28 14:15:00|2434|2433|2428.5|2427|2434|2433.5|2426|2425|42594
1648477200000|2022-03-28 14:20:00|2429|2427.5|2435.5|2435|2435.5|2435|2422.5|2421.5|31935
1648477500000|2022-03-28 14:25:00|2436|2434.5|2436|2435|2437.5|2436.5|2430|2429|21607
1648477800000|2022-03-28 14:30:00|2435.5|2434.5|2424.5|2423.5|2436.5|2435.5|2423.5|2423|16568
1648478100000|2022-03-28 14:35:00|2425|2424|2419|2418|2427|2426|2416|2415|15672
1648478400000|2022-03-28 14:40:00|2419.5|2418.5|2416|2415|2422.5|2422|2415.5|2415|25963
1648478700000|2022-03-28 14:45:00|2415.5|2415.5|2417|2416|2419|2418|2414.5|2414|23716
1648479000000|2022-03-28 14:50:00|2417.5|2416.5|2417|2416|2422|2420.5|2415.5|2414.5|7565
1648479300000|2022-03-28 14:55:00|2416.5|2415.5|2420|2419|2420.5|2419.5|2416|2415.5|15264
1648479600000|2022-03-28 15:00:00|2420.5|2419.5|2415|2414|2421.5|2420.5|2400.5|2400|105921
1648479900000|2022-03-28 15:05:00|2415.5|2414.5|2417.5|2416.5|2419|2418.5|2412.5|2412|18575
1648480200000|2022-03-28 15:10:00|2418|2417|2419|2418|2421|2420|2414.5|2413.5|25775
1648480500000|2022-03-28 15:15:00|2418.5|2417.5|2420.5|2419.5|2420.5|2420|2414.5|2413|21377
1648480800000|2022-03-28 15:20:00|2420|2419|2415.5|2414.5|2420|2419.5|2412.5|2412|32845
1648481100000|2022-03-28 15:25:00|2416|2414|2415|2414.5|2416|2414.5|2410.5|2410|23757
1648537200000|2022-03-29 07:00:00|2454|2450.5|2452|2450|2459.5|2455|2443|2440.5|107337
1648537500000|2022-03-29 07:05:00|2452.5|2449.5|2439.5|2438|2454.5|2452.5|2437|2435.5|76373
1648537800000|2022-03-29 07:10:00|2439|2439|2435.5|2433.5|2444.5|2442.5|2431|2430|26437
1648538100000|2022-03-29 07:15:00|2435|2434|2437|2435.5|2445|2444|2434|2433|24806
1648538400000|2022-03-29 07:20:00|2436.5|2435|2448|2446.5|2452|2451|2436.5|2435|19826
1648538700000|2022-03-29 07:25:00|2447.5|2446|2460|2458.5|2462|2461|2446.5|2445|22914
1648539000000|2022-03-29 07:30:00|2459.5|2459|2453.5|2452.5|2459.5|2459|2452|2451|15441
1648539300000|2022-03-29 07:35:00|2453|2452|2450.5|2449.5|2453|2452|2444.5|2443.5|19320
1648539600000|2022-03-29 07:40:00|2451|2449|2441.5|2440|2451.5|2450|2441|2440|11942
1648539900000|2022-03-29 07:45:00|2441|2439.5|2442.5|2441|2445|2444|2436.5|2435|15050
1648540200000|2022-03-29 07:50:00|2442|2441.5|2440|2438.5|2445.5|2444|2438.5|2437|11982
1648540500000|2022-03-29 07:55:00|2439.5|2439|2438.5|2437.5|2441.5|2440.5|2434.5|2433.5|15915
1648540800000|2022-03-29 08:00:00|2438|2438|2443.5|2442|2444|2443|2431.5|2430|41163
1648541100000|2022-03-29 08:05:00|2443|2441.5|2443.5|2442.5|2446|2445|2440.5|2439.5|14579
1648541400000|2022-03-29 08:10:00|2444|2443|2447|2446|2447|2446|2439.5|2438|25103
1648541700000|2022-03-29 08:15:00|2446.5|2445.5|2447|2445.5|2452|2451|2443.5|2442.5|25411
1648542000000|2022-03-29 08:20:00|2447.5|2446|2440.5|2440|2448.5|2447.5|2437|2435.5|19482
1648542300000|2022-03-29 08:25:00|2441|2439.5|2441.5|2440.5|2443|2442.5|2438.5|2437.5|12898
1648542600000|2022-03-29 08:30:00|2442|2441|2433.5|2433|2442.5|2442|2432.5|2432|10601
1648542900000|2022-03-29 08:35:00|2434|2433.5|2437.5|2436.5|2438|2437|2432.5|2431.5|22753
1648543200000|2022-03-29 08:40:00|2437|2437|2443.5|2443|2445|2443.5|2437|2436|27731
1648543500000|2022-03-29 08:45:00|2444|2442.5|2439|2438.5|2445.5|2445|2437.5|2437|19594
1648543800000|2022-03-29 08:50:00|2438.5|2438|2431.5|2431|2439|2438.5|2431|2430|16390
1648544100000|2022-03-29 08:55:00|2432|2431.5|2439|2438|2439|2438|2431.5|2431.5|12409
1648544400000|2022-03-29 09:00:00|2439.5|2438.5|2446.5|2446|2447|2446.5|2438.5|2437.5|14265
1648544700000|2022-03-29 09:05:00|2447|2446.5|2467.5|2466|2474|2472.5|2447|2446|84900
1648545000000|2022-03-29 09:10:00|2467|2465.5|2476.5|2475.5|2483|2481.5|2466.5|2465|48041
1648545300000|2022-03-29 09:15:00|2476|2475|2489|2488|2492|2491|2470.5|2469|53861
1648545600000|2022-03-29 09:20:00|2489.5|2488.5|2495.5|2494|2496|2495|2483|2481.5|39124
1648545900000|2022-03-29 09:25:00|2495|2494.5|2493.5|2492|2497|2496|2491|2490|19571
1648546200000|2022-03-29 09:30:00|2493|2492.5|2505.5|2505|2507.5|2507|2492|2491|127753
1648546500000|2022-03-29 09:35:00|2506|2505.5|2516|2514|2517|2516|2504|2503.5|61842
1648546800000|2022-03-29 09:40:00|2515.5|2513.5|2514|2512.5|2519|2518.5|2512|2511|50476
1648547100000|2022-03-29 09:45:00|2513.5|2513|2510.5|2509.5|2516|2514.5|2508|2506.5|42809
1648547400000|2022-03-29 09:50:00|2511|2510|2508.5|2507.5|2514.5|2513|2505|2504|40549
1648547700000|2022-03-29 09:55:00|2509|2508|2507|2506|2510|2508.5|2504.5|2503.5|21603
1648548000000|2022-03-29 10:00:00|2506.5|2505|2515|2513.5|2515.5|2514.5|2504.5|2503.5|40841
1648548300000|2022-03-29 10:05:00|2514.5|2514|2512.5|2511|2519|2518|2508|2507|53402
1648548600000|2022-03-29 10:10:00|2513|2511.5|2509|2508|2513.5|2512.5|2509|2508|8608
1648548900000|2022-03-29 10:15:00|2509.5|2508.5|2518|2517|2518.5|2518|2509.5|2508.5|40571
1648549200000|2022-03-29 10:20:00|2517.5|2516.5|2513.5|2512.5|2519|2517.5|2512.5|2512|20737
1648549500000|2022-03-29 10:25:00|2514|2513|2507|2506|2515|2514.5|2504.5|2503|42850
1648549800000|2022-03-29 10:30:00|2506.5|2505.5|2503|2502|2510|2509|2501|2500|17579
1648550100000|2022-03-29 10:35:00|2503.5|2502.5|2503.5|2502.5|2506.5|2505.5|2501|2500|24055
1648550400000|2022-03-29 10:40:00|2504|2503|2507.5|2506.5|2509|2508.5|2503.5|2503|13579
1648550700000|2022-03-29 10:45:00|2508|2507|2514|2513|2515.5|2514.5|2507.5|2506.5|21909
1648551000000|2022-03-29 10:50:00|2513.5|2512.5|2505|2504|2515|2514.5|2504|2503.5|27966
1648551300000|2022-03-29 10:55:00|2506|2505|2507|2506.5|2508|2507|2503|2502|29784
1648551600000|2022-03-29 11:00:00|2507.5|2507|2512.5|2511.5|2512.5|2511.5|2504|2503|20501
1648551900000|2022-03-29 11:05:00|2513|2512|2507.5|2506.5|2513|2512|2506|2505|8515
1648552200000|2022-03-29 11:10:00|2507|2506|2507|2506|2510.5|2509.5|2505.5|2504.5|21547
1648552500000|2022-03-29 11:15:00|2506.5|2505.5|2511|2510|2511|2510|2506|2505|11444
1648552800000|2022-03-29 11:20:00|2511.5|2510.5|2513|2512.5|2514.5|2513.5|2511.5|2510|27364
1648553100000|2022-03-29 11:25:00|2513.5|2512|2505|2504|2514|2513|2505|2503.5|18485
1648553400000|2022-03-29 11:30:00|2505.5|2504.5|2500|2499|2506.5|2505.5|2500|2499|36869
1648553700000|2022-03-29 11:35:00|2499.5|2498.5|2501.5|2500.5|2503|2502|2495|2493.5|15433
1648554000000|2022-03-29 11:40:00|2501|2500|2517.5|2516|2529|2527|2498.5|2497.5|148671
1648554300000|2022-03-29 11:45:00|2518.5|2516.5|2547.5|2545.5|2549.5|2548|2517|2515|101654
1648554600000|2022-03-29 11:50:00|2548|2546|2548.5|2547|2551|2550|2539|2537|82933
1648554900000|2022-03-29 11:55:00|2548|2546.5|2544|2542.5|2554.5|2553.5|2542.5|2541|75463
1648555200000|2022-03-29 12:00:00|2543|2542|2549|2548|2557|2556.5|2543|2542|47219
1648555500000|2022-03-29 12:05:00|2549.5|2548.5|2559|2557.5|2560.5|2559.5|2547|2546|82011
1648555800000|2022-03-29 12:10:00|2558|2557|2556|2554.5|2560.5|2559.5|2552|2550|97637
1648556100000|2022-03-29 12:15:00|2556.5|2555|2565.5|2564.5|2568|2567|2556.5|2555|411015
1648556400000|2022-03-29 12:20:00|2565|2565|2573.5|2572|2575|2573.5|2565|2564.5|76606
1648556700000|2022-03-29 12:25:00|2573|2571.5|2593|2590.5|2597.5|2596.5|2569|2567|181834
1648557000000|2022-03-29 12:30:00|2592|2591.5|2584.5|2582.5|2596|2594|2579.5|2578.5|105234
1648557300000|2022-03-29 12:35:00|2584|2582|2580|2578.5|2587|2583.5|2577.5|2575.5|62798
1648557600000|2022-03-29 12:40:00|2580.5|2579|2582.5|2580.5|2588.5|2587|2574|2572|49171
1648557900000|2022-03-29 12:45:00|2581.5|2580|2587|2585.5|2589|2587|2577.5|2576|50564
1648558200000|2022-03-29 12:50:00|2586.5|2585|2595|2594|2595.5|2594.5|2582|2581.5|86036
1648558500000|2022-03-29 12:55:00|2595.5|2594.5|2594|2592.5|2597.5|2596.5|2591|2589.5|99346
1648558800000|2022-03-29 13:00:00|2594.5|2593.5|2593.5|2593|2597.5|2597|2591.5|2590.5|103174
1648559100000|2022-03-29 13:05:00|2594|2593.5|2582|2581|2595.5|2594.5|2582|2581|31419
1648559400000|2022-03-29 13:10:00|2582.5|2581.5|2582.5|2581.5|2596|2594.5|2579.5|2577.5|86180
1648559700000|2022-03-29 13:15:00|2583|2582|2573|2571.5|2585|2584|2568.5|2568|102485
1648560000000|2022-03-29 13:20:00|2572.5|2572|2584|2583|2586|2585|2570.5|2570|60908
1648560300000|2022-03-29 13:25:00|2583.5|2582.5|2586.5|2585.5|2587.5|2586|2581|2580|42260
1648560600000|2022-03-29 13:30:00|2587|2586|2593.5|2592.5|2595|2594.5|2582.5|2581.5|65420
1648560900000|2022-03-29 13:35:00|2594|2593|2585.5|2584.5|2595|2594|2583|2582|24075
1648561200000|2022-03-29 13:40:00|2586.5|2584|2595|2594.5|2596|2595.5|2582.5|2582|74420
1648561500000|2022-03-29 13:45:00|2595.5|2594|2591|2589.5|2597.5|2597|2588|2587|59791
1648561800000|2022-03-29 13:50:00|2590.5|2590|2581|2579.5|2591|2590|2577.5|2576.5|33399
1648562100000|2022-03-29 13:55:00|2580.5|2579|2586|2584.5|2587|2586|2576.5|2575|26271
1648562400000|2022-03-29 14:00:00|2585.5|2585|2589.5|2589|2592|2591.5|2582.5|2581.5|38871
1648562700000|2022-03-29 14:05:00|2590|2589.5|2591.5|2591|2592.5|2591.5|2587.5|2586|36885
1648563000000|2022-03-29 14:10:00|2592.5|2591.5|2579.5|2578|2603|2602|2573|2572|170171
1648563300000|2022-03-29 14:15:00|2580|2578.5|2580.5|2579.5|2590|2589|2578|2576.5|61904
1648563600000|2022-03-29 14:20:00|2580|2579|2580.5|2579.5|2582|2581|2573.5|2572.5|36860
1648563900000|2022-03-29 14:25:00|2580|2579|2587|2585.5|2587|2586|2575.5|2574.5|37743
1648564200000|2022-03-29 14:30:00|2586.5|2586|2584.5|2583.5|2587|2586|2580.5|2579.5|77557
1648564500000|2022-03-29 14:35:00|2585|2584|2596.5|2595.5|2597|2595.5|2581.5|2580.5|44757
1648564800000|2022-03-29 14:40:00|2596|2595|2602.5|2601|2602.5|2602|2585.5|2584.5|67863
1648565100000|2022-03-29 14:45:00|2602|2600.5|2602.5|2601|2610|2609|2598|2596.5|51755
1648565400000|2022-03-29 14:50:00|2602|2601.5|2606|2605|2607|2606.5|2600|2599|28559
1648565700000|2022-03-29 14:55:00|2605.5|2604.5|2609.5|2608.5|2611.5|2611|2605|2604|63546
1648566000000|2022-03-29 15:00:00|2610|2609|2606.5|2606|2619.5|2619|2606|2605.5|89460
1648566300000|2022-03-29 15:05:00|2606|2605.5|2603|2601.5|2607|2606|2601|2600.5|51497
1648566600000|2022-03-29 15:10:00|2602.5|2602|2607.5|2606.5|2608|2607|2601|2600|51824
1648566900000|2022-03-29 15:15:00|2608|2607|2607|2606.5|2618|2617|2606.5|2605.5|133839
1648567200000|2022-03-29 15:20:00|2606.5|2606|2593.5|2592|2607|2606.5|2585.5|2584|158082
1648567500000|2022-03-29 15:25:00|2594|2592.5|2603.5|2602|2605|2604|2593.5|2592.5|76217
1648623600000|2022-03-30 07:00:00|2585|2581|2557|2555.5|2585|2583|2548.5|2545.5|213860
1648623900000|2022-03-30 07:05:00|2556.5|2555|2563.5|2561.5|2564.5|2562|2549.5|2548|94309
1648624200000|2022-03-30 07:10:00|2564|2562|2575|2573.5|2579|2577.5|2563|2561|58835
1648624500000|2022-03-30 07:15:00|2574.5|2573|2546.5|2545|2574.5|2573|2545|2543|102609
1648624800000|2022-03-30 07:20:00|2547|2545.5|2545|2543.5|2553.5|2551.5|2542|2540|39386
1648625100000|2022-03-30 07:25:00|2545.5|2544|2544.5|2543|2549|2547.5|2539.5|2538.5|34736
1648625400000|2022-03-30 07:30:00|2544|2543.5|2549|2547|2553|2552.5|2543.5|2543|24479
1648625700000|2022-03-30 07:35:00|2549.5|2547.5|2536|2535|2553|2552|2535.5|2535|25193
1648626000000|2022-03-30 07:40:00|2535.5|2535.5|2551|2549.5|2553|2551.5|2535.5|2535|26123
1648626300000|2022-03-30 07:45:00|2550.5|2549|2543.5|2543|2556|2554.5|2542|2541|33991
1648626600000|2022-03-30 07:50:00|2544|2542|2532|2531|2545|2544|2531.5|2530.5|34329
1648626900000|2022-03-30 07:55:00|2531.5|2530.5|2543.5|2542.5|2543.5|2542.5|2531|2530.5|26383
1648627200000|2022-03-30 08:00:00|2543|2543|2524|2522.5|2543.5|2543|2523|2522|46803
1648627500000|2022-03-30 08:05:00|2523.5|2522|2524|2522.5|2526.5|2525|2522|2521|19698
1648627800000|2022-03-30 08:10:00|2523.5|2523|2524.5|2523.5|2526|2525|2518.5|2518|68405
1648628100000|2022-03-30 08:15:00|2525|2524|2533|2531.5|2533|2532.5|2522|2521|16472
1648628400000|2022-03-30 08:20:00|2532.5|2532|2532|2531|2541|2540|2532|2530.5|29402
1648628700000|2022-03-30 08:25:00|2531.5|2530.5|2536.5|2535.5|2539|2537.5|2526.5|2525.5|38716
1648629000000|2022-03-30 08:30:00|2537|2535|2542|2541|2542.5|2542|2534.5|2533.5|24994
1648629300000|2022-03-30 08:35:00|2542.5|2541.5|2535|2534|2542.5|2541.5|2534.5|2533.5|8729
1648629600000|2022-03-30 08:40:00|2534.5|2533.5|2530.5|2530|2535|2533.5|2525.5|2525|30059
1648629900000|2022-03-30 08:45:00|2531|2529.5|2528.5|2528|2534.5|2533.5|2528.5|2527|16637
1648630200000|2022-03-30 08:50:00|2529|2528.5|2533.5|2532.5|2535.5|2534.5|2528.5|2527|10789
1648630500000|2022-03-30 08:55:00|2533|2533|2539.5|2538.5|2539.5|2538.5|2532|2531|14741
1648630800000|2022-03-30 09:00:00|2539|2538|2540.5|2540|2542|2541.5|2536|2534.5|19772
1648631100000|2022-03-30 09:05:00|2541|2539.5|2534.5|2533.5|2543|2542|2534|2533|24391
1648631400000|2022-03-30 09:10:00|2535|2534|2532|2531|2535|2534|2531|2530.5|41866
1648631700000|2022-03-30 09:15:00|2531.5|2531.5|2537|2536|2538.5|2537.5|2529|2528.5|18297
1648632000000|2022-03-30 09:20:00|2536.5|2536.5|2551|2550|2551.5|2550.5|2536.5|2535.5|24133
1648632300000|2022-03-30 09:25:00|2551.5|2550.5|2550|2549|2555|2554.5|2549.5|2548.5|21159
1648632600000|2022-03-30 09:30:00|2550.5|2549.5|2552.5|2551.5|2554.5|2554|2549|2548|12428
1648632900000|2022-03-30 09:35:00|2552|2551|2547.5|2546.5|2552|2551.5|2544.5|2543|8861
1648633200000|2022-03-30 09:40:00|2547|2547|2551|2550.5|2554|2553|2547|2546.5|12332
1648633500000|2022-03-30 09:45:00|2551.5|2550|2557.5|2556.5|2558.5|2558|2549.5|2548.5|20730
1648633800000|2022-03-30 09:50:00|2557|2556|2559|2558.5|2560|2559.5|2555|2553.5|14457
1648634100000|2022-03-30 09:55:00|2558.5|2558|2545|2544|2558.5|2558|2542.5|2541.5|71238
1648634400000|2022-03-30 10:00:00|2544.5|2543.5|2540.5|2538.5|2544.5|2543.5|2520.5|2520|95775
1648634700000|2022-03-30 10:05:00|2540|2539|2532.5|2531|2541|2539.5|2527|2525|15747
1648635000000|2022-03-30 10:10:00|2532|2530.5|2536.5|2535.5|2540|2539|2525.5|2525|42673
1648635300000|2022-03-30 10:15:00|2537|2536|2535.5|2534.5|2539.5|2538|2533.5|2532.5|11504
1648635600000|2022-03-30 10:20:00|2536|2535|2544.5|2544|2545|2544|2536|2534.5|16834
1648635900000|2022-03-30 10:25:00|2544|2543.5|2542|2541|2550|2549.5|2541.5|2540|21312
1648636200000|2022-03-30 10:30:00|2541.5|2540.5|2542|2540.5|2542|2541|2539|2537.5|5212
1648636500000|2022-03-30 10:35:00|2541.5|2541|2533.5|2532.5|2542|2541|2533|2532|20026
1648636800000|2022-03-30 10:40:00|2533|2532|2537|2536.5|2537.5|2536.5|2531|2530|10066
1648637100000|2022-03-30 10:45:00|2537.5|2537|2540.5|2539.5|2542|2541|2537.5|2536.5|10624
1648637400000|2022-03-30 10:50:00|2541|2540|2542.5|2541.5|2542.5|2541.5|2540.5|2539|7761
1648637700000|2022-03-30 10:55:00|2542|2541|2538|2537|2542.5|2541|2537.5|2537|12326
1648638000000|2022-03-30 11:00:00|2538.5|2537.5|2536|2535|2541|2540|2535.5|2534.5|13863
1648638300000|2022-03-30 11:05:00|2535.5|2534.5|2534|2533|2535.5|2535|2530.5|2530|11045
1648638600000|2022-03-30 11:10:00|2534.5|2533.5|2543|2542|2543.5|2542.5|2534.5|2533.5|7869
1648638900000|2022-03-30 11:15:00|2542.5|2541.5|2534|2533|2543|2542|2533.5|2532.5|9036
1648639200000|2022-03-30 11:20:00|2534.5|2533.5|2537|2536.5|2538.5|2537.5|2533.5|2532.5|7654
1648639500000|2022-03-30 11:25:00|2536.5|2536|2539.5|2538.5|2546.5|2545|2536|2535|9780
1648639800000|2022-03-30 11:30:00|2540|2539|2540.5|2539.5|2541|2540.5|2537|2535.5|9238
1648640100000|2022-03-30 11:35:00|2541|2540|2538|2537|2542|2541.5|2536|2535|17278
1648640400000|2022-03-30 11:40:00|2538.5|2537.5|2538|2536.5|2544|2543|2537|2536|5016
1648640700000|2022-03-30 11:45:00|2537.5|2537|2537|2536|2539|2538|2535|2534|6766
1648641000000|2022-03-30 11:50:00|2536.5|2536.5|2539|2538|2539|2538|2536|2535|7017
1648641300000|2022-03-30 11:55:00|2539.5|2538.5|2536|2535.5|2539.5|2539|2535|2534|5123
1648641600000|2022-03-30 12:00:00|2536.5|2536|2543|2542|2543|2542.5|2536.5|2535.5|21922
1648641900000|2022-03-30 12:05:00|2542.5|2541.5|2542.5|2541.5|2543.5|2543|2540.5|2539.5|8193
1648642200000|2022-03-30 12:10:00|2543|2542|2535.5|2534|2545|2544|2530|2529.5|23375
1648642500000|2022-03-30 12:15:00|2536|2534.5|2537|2535.5|2537.5|2536.5|2530.5|2530|21063
1648642800000|2022-03-30 12:20:00|2536.5|2535|2524.5|2523|2538.5|2538|2522.5|2521.5|28745
1648643100000|2022-03-30 12:25:00|2525|2523.5|2523|2522.5|2528|2526.5|2522.5|2521.5|21108
1648643400000|2022-03-30 12:30:00|2523.5|2521.5|2532|2531|2532.5|2531|2523.5|2521.5|8081
1648643700000|2022-03-30 12:35:00|2532.5|2531.5|2536.5|2535.5|2546|2545|2532.5|2531.5|25075
1648644000000|2022-03-30 12:40:00|2537|2535|2540|2538.5|2541|2540|2535|2533.5|8454
1648644300000|2022-03-30 12:45:00|2539.5|2539|2538|2536.5|2539.5|2539|2531|2530|9860
1648644600000|2022-03-30 12:50:00|2538.5|2537|2539|2538|2541.5|2540|2538|2536.5|12698
1648644900000|2022-03-30 12:55:00|2538.5|2537.5|2543.5|2542.5|2545|2544|2538.5|2537.5|9925
1648645200000|2022-03-30 13:00:00|2543|2542|2537|2536.5|2543.5|2542|2537|2536|4766
1648645500000|2022-03-30 13:05:00|2537.5|2537|2534|2533|2539|2538.5|2533|2532|8181
1648645800000|2022-03-30 13:10:00|2534.5|2533.5|2541|2540|2541.5|2540.5|2533.5|2532.5|9147
1648646100000|2022-03-30 13:15:00|2541.5|2540.5|2545|2544|2546|2544.5|2541|2540|21432
1648646400000|2022-03-30 13:20:00|2544.5|2544.5|2549|2547.5|2559.5|2557.5|2544.5|2544|44635
1648646700000|2022-03-30 13:25:00|2548.5|2548|2556|2555|2561|2560|2548.5|2547.5|25355
1648647000000|2022-03-30 13:30:00|2556.5|2555.5|2545|2543.5|2560|2559|2544|2543|19201
1648647300000|2022-03-30 13:35:00|2544.5|2544|2544.5|2543.5|2548.5|2547.5|2540|2538.5|12512
1648647600000|2022-03-30 13:40:00|2544|2543|2542.5|2541|2548.5|2547.5|2539.5|2539|14971
1648647900000|2022-03-30 13:45:00|2542|2541.5|2543.5|2542|2547.5|2546.5|2537|2536|13839
1648648200000|2022-03-30 13:50:00|2544|2542.5|2531|2530|2548|2547.5|2530.5|2530|26231
1648648500000|2022-03-30 13:55:00|2531.5|2530.5|2533|2531.5|2538.5|2537.5|2528|2527|33287
1648648800000|2022-03-30 14:00:00|2533.5|2532|2524|2523|2534|2532.5|2522.5|2522|40451
1648649100000|2022-03-30 14:05:00|2523.5|2522.5|2519.5|2519|2526.5|2525.5|2519|2518.5|90877
1648649400000|2022-03-30 14:10:00|2520|2519.5|2522.5|2522|2523.5|2523|2519.5|2519|25880
1648649700000|2022-03-30 14:15:00|2522|2521.5|2516.5|2515.5|2523|2522|2508.5|2508|63791
1648650000000|2022-03-30 14:20:00|2517.5|2516|2522.5|2521.5|2524.5|2523.5|2517|2516|15698
1648650300000|2022-03-30 14:25:00|2522|2521|2522|2521|2524.5|2523.5|2520|2519.5|13233
1648650600000|2022-03-30 14:30:00|2521.5|2520.5|2519|2518.5|2523|2522|2518|2517|28728
1648650900000|2022-03-30 14:35:00|2519.5|2519|2519.5|2519|2521.5|2520.5|2514|2513|29638
1648651200000|2022-03-30 14:40:00|2519|2518.5|2524|2523.5|2526.5|2525.5|2515.5|2514.5|14394
1648651500000|2022-03-30 14:45:00|2524.5|2523|2530.5|2529.5|2530.5|2529.5|2523|2522|11724
1648651800000|2022-03-30 14:50:00|2531|2530|2528|2527|2531.5|2530.5|2525.5|2524.5|12901
1648652100000|2022-03-30 14:55:00|2528.5|2527.5|2527|2526|2530|2529.5|2526|2525.5|16840
1648652400000|2022-03-30 15:00:00|2526.5|2525.5|2523|2522|2529.5|2528.5|2522.5|2522|31861
1648652700000|2022-03-30 15:05:00|2522.5|2521.5|2523.5|2522.5|2527.5|2527|2521.5|2520.5|31125
1648653000000|2022-03-30 15:10:00|2524|2523|2523|2522|2528|2527.5|2521|2520|63148
1648653300000|2022-03-30 15:15:00|2523.5|2522.5|2529.5|2528.5|2530|2529.5|2522.5|2522|45846
1648653600000|2022-03-30 15:20:00|2529|2528|2527.5|2526.5|2529.5|2528|2525.5|2525|25963
1648653900000|2022-03-30 15:25:00|2527|2527|2524.5|2524|2528|2527|2521|2520.5|78618
1648710000000|2022-03-31 07:00:00|2525.5|2510.5|2531.5|2529|2543.5|2542|2523.5|2510.5|132529
1648710300000|2022-03-31 07:05:00|2531|2528.5|2522|2520|2534.5|2532.5|2519.5|2518|29903
1648710600000|2022-03-31 07:10:00|2521.5|2520.5|2528|2526|2535|2533.5|2517|2515|17984
1648710900000|2022-03-31 07:15:00|2528.5|2526.5|2528.5|2527|2534|2533|2522|2521|19701
1648711200000|2022-03-31 07:20:00|2529|2527.5|2528.5|2527|2534|2532.5|2526|2525|9366
1648711500000|2022-03-31 07:25:00|2528|2526|2530|2528.5|2538|2537|2526|2525|7185
1648711800000|2022-03-31 07:30:00|2529.5|2529|2536|2535|2543.5|2542|2525|2524|19596
1648712100000|2022-03-31 07:35:00|2537|2535.5|2535|2534|2539|2538|2533|2532.5|11171
1648712400000|2022-03-31 07:40:00|2535.5|2534.5|2534.5|2533|2537|2535.5|2528|2526.5|10140
1648712700000|2022-03-31 07:45:00|2534|2532.5|2534|2532.5|2535|2533.5|2527.5|2526.5|7226
1648713000000|2022-03-31 07:50:00|2533.5|2532|2524.5|2523.5|2533.5|2532|2523.5|2522|16294
1648713300000|2022-03-31 07:55:00|2524|2523|2524|2522.5|2531|2529.5|2522.5|2521.5|18673
1648713600000|2022-03-31 08:00:00|2523.5|2522|2526|2524.5|2526|2525|2519|2518.5|14690
1648713900000|2022-03-31 08:05:00|2525.5|2524|2518|2516.5|2526.5|2525.5|2517|2516.5|6225
1648714200000|2022-03-31 08:10:00|2517.5|2517|2513.5|2512.5|2520|2518.5|2513|2512|21278
1648714500000|2022-03-31 08:15:00|2514|2513|2514.5|2513|2519|2517.5|2513.5|2512.5|15243
1648714800000|2022-03-31 08:20:00|2515|2513.5|2515|2513.5|2521|2520|2514|2513.5|15457
1648715100000|2022-03-31 08:25:00|2515.5|2514|2514|2513|2517|2516|2510.5|2509.5|14031
1648715400000|2022-03-31 08:30:00|2514.5|2513.5|2514.5|2513|2517.5|2516.5|2509.5|2508.5|20714
1648715700000|2022-03-31 08:35:00|2514|2513.5|2508|2507|2516|2515|2504.5|2503.5|22747
1648716000000|2022-03-31 08:40:00|2508.5|2507.5|2506.5|2505.5|2509.5|2509|2505.5|2505|11430
1648716300000|2022-03-31 08:45:00|2506|2505|2505|2504|2506|2505|2502|2501.5|25495
1648716600000|2022-03-31 08:50:00|2505.5|2504.5|2507|2506.5|2510.5|2509.5|2504|2503.5|21422
1648716900000|2022-03-31 08:55:00|2506.5|2506|2505.5|2504.5|2508.5|2507.5|2499|2498|115657
1648717200000|2022-03-31 09:00:00|2505|2504|2499.5|2499|2508|2507.5|2499.5|2498.5|18297
1648717500000|2022-03-31 09:05:00|2500|2499.5|2495.5|2494.5|2502|2500.5|2495|2494.5|15501
1648717800000|2022-03-31 09:10:00|2496|2495|2496|2495.5|2498|2497|2493|2492.5|28156
1648718100000|2022-03-31 09:15:00|2496.5|2495|2501.5|2500.5|2502.5|2501.5|2495|2494.5|14000
1648718400000|2022-03-31 09:20:00|2501|2500|2500|2499|2502|2500.5|2499|2498|7728
1648718700000|2022-03-31 09:25:00|2500.5|2499.5|2496|2495.5|2500.5|2499.5|2496|2495|9353
1648719000000|2022-03-31 09:30:00|2496.5|2496|2502|2501.5|2503|2502|2496|2495.5|9553
1648719300000|2022-03-31 09:35:00|2501.5|2501|2502.5|2501.5|2504.5|2504|2500.5|2500|29586
1648719600000|2022-03-31 09:40:00|2502|2501|2501.5|2500.5|2503.5|2503|2501|2500.5|6101
1648719900000|2022-03-31 09:45:00|2502|2501|2496|2495.5|2503|2502|2494.5|2493.5|18903
1648720200000|2022-03-31 09:50:00|2496.5|2495|2495.5|2494.5|2497|2495.5|2493.5|2492.5|9874
1648720500000|2022-03-31 09:55:00|2495|2495|2494.5|2493.5|2498|2497|2494|2493.5|9772
1648720800000|2022-03-31 10:00:00|2495|2494|2497.5|2497|2499|2498|2494|2493.5|13393
1648721100000|2022-03-31 10:05:00|2497|2496.5|2496.5|2495.5|2499|2498|2494.5|2494|7354
1648721400000|2022-03-31 10:10:00|2496|2496|2496|2495.5|2499.5|2498.5|2496|2495.5|6698
1648721700000|2022-03-31 10:15:00|2497|2496|2492.5|2491.5|2502|2501|2491.5|2490.5|12796
1648722000000|2022-03-31 10:20:00|2493|2492|2491|2490.5|2494|2492.5|2487|2486|21547
1648722300000|2022-03-31 10:25:00|2491.5|2491|2493|2492|2496|2495.5|2490.5|2490|16149
1648722600000|2022-03-31 10:30:00|2492.5|2492.5|2489|2488|2495.5|2494.5|2488.5|2487.5|16323
1648722900000|2022-03-31 10:35:00|2489.5|2488.5|2486.5|2485.5|2491.5|2490.5|2486|2485|9675
1648723200000|2022-03-31 10:40:00|2486|2485|2485|2484|2488|2487.5|2484.5|2484|6663
1648723500000|2022-03-31 10:45:00|2485.5|2484.5|2485.5|2485|2488.5|2487.5|2484.5|2484|14127
1648723800000|2022-03-31 10:50:00|2486|2485.5|2484|2483|2486|2485.5|2481.5|2481|13333
1648724100000|2022-03-31 10:55:00|2483.5|2483.5|2483|2482.5|2485|2484|2482.5|2482|8103
1648724400000|2022-03-31 11:00:00|2482.5|2482|2485|2484|2487.5|2486.5|2482.5|2481.5|14909
1648724700000|2022-03-31 11:05:00|2485.5|2484.5|2484|2483|2486.5|2485.5|2483|2482|4842
1648725000000|2022-03-31 11:10:00|2483.5|2482.5|2483|2482|2483.5|2483|2479|2478|19976
1648725300000|2022-03-31 11:15:00|2482.5|2482.5|2480|2479|2487.5|2487|2479.5|2478.5|16845
1648725600000|2022-03-31 11:20:00|2479.5|2478.5|2482|2481|2482.5|2481.5|2478|2477.5|6643
1648725900000|2022-03-31 11:25:00|2481.5|2481.5|2483|2482|2483.5|2482.5|2481.5|2481|5893
1648726200000|2022-03-31 11:30:00|2482.5|2482.5|2484.5|2484|2485.5|2484.5|2482.5|2481.5|6331
1648726500000|2022-03-31 11:35:00|2484|2483.5|2484|2483.5|2486.5|2485.5|2483.5|2482.5|29705
1648726800000|2022-03-31 11:40:00|2484.5|2483|2488.5|2488|2489|2488.5|2483.5|2483|7516
1648727100000|2022-03-31 11:45:00|2488|2487.5|2486.5|2486|2489.5|2489|2486|2485.5|12848
1648727400000|2022-03-31 11:50:00|2486|2485.5|2484|2483|2486.5|2486|2484|2483|11347
1648727700000|2022-03-31 11:55:00|2484.5|2483.5|2483.5|2482.5|2486.5|2486|2482.5|2482|25444
1648728000000|2022-03-31 12:00:00|2483|2483|2488.5|2487.5|2488.5|2488|2483|2482.5|10244
1648728300000|2022-03-31 12:05:00|2488|2488|2486|2485.5|2489|2488|2485.5|2485|7420
1648728600000|2022-03-31 12:10:00|2485.5|2485|2485.5|2484.5|2486.5|2485.5|2483|2482|7126
1648728900000|2022-03-31 12:15:00|2485|2485|2487.5|2487|2489|2488|2485|2484.5|11984
1648729200000|2022-03-31 12:20:00|2488|2487.5|2491|2490|2492|2491.5|2487.5|2487|6145
1648729500000|2022-03-31 12:25:00|2490.5|2490.5|2489.5|2489|2491.5|2490.5|2489.5|2488.5|3198
1648729800000|2022-03-31 12:30:00|2489|2488.5|2494.5|2493.5|2496|2495|2489|2488.5|9880
1648730100000|2022-03-31 12:35:00|2495|2494|2493.5|2492|2495|2494|2487|2486|13866
1648730400000|2022-03-31 12:40:00|2493|2492.5|2492.5|2492|2495|2494|2491.5|2490.5|21040
1648730700000|2022-03-31 12:45:00|2492|2491.5|2490|2489.5|2492.5|2492|2489.5|2489|9508
1648731000000|2022-03-31 12:50:00|2490.5|2490|2483.5|2483|2491|2490|2483|2482|35183
1648731300000|2022-03-31 12:55:00|2483|2482.5|2482.5|2481.5|2484|2483.5|2481.5|2481|21330
1648731600000|2022-03-31 13:00:00|2482|2482|2482|2481.5|2485|2484|2479.5|2479|23091
1648731900000|2022-03-31 13:05:00|2481.5|2481|2478|2477.5|2485.5|2484.5|2478|2477.5|18593
1648732200000|2022-03-31 13:10:00|2478.5|2478|2470|2469|2479|2478.5|2464.5|2463.5|125230
1648732500000|2022-03-31 13:15:00|2470.5|2469.5|2463.5|2463|2470.5|2470|2460|2459|49682
1648732800000|2022-03-31 13:20:00|2463|2462.5|2462|2461|2464.5|2464|2460.5|2460|28424
1648733100000|2022-03-31 13:25:00|2463|2462|2461.5|2460.5|2464|2463.5|2460|2459|48078
1648733400000|2022-03-31 13:30:00|2462|2461|2458.5|2458|2466.5|2466|2457|2456.5|69896
1648733700000|2022-03-31 13:35:00|2458|2457.5|2462|2461|2463.5|2463|2455|2454|79632
1648734000000|2022-03-31 13:40:00|2461.5|2460.5|2460|2459.5|2464.5|2463.5|2458|2457.5|41785
1648734300000|2022-03-31 13:45:00|2459.5|2459|2453.5|2452.5|2463.5|2462.5|2446|2445.5|200278
1648734600000|2022-03-31 13:50:00|2454|2453|2450.5|2449.5|2461|2460|2450|2449|24538
1648734900000|2022-03-31 13:55:00|2450|2449|2456|2455.5|2462.5|2461.5|2449|2448|37602
1648735200000|2022-03-31 14:00:00|2455.5|2455|2453.5|2452.5|2459|2458|2450|2449|26767
1648735500000|2022-03-31 14:05:00|2453|2453|2445|2444.5|2455.5|2455|2444.5|2444|64768
1648735800000|2022-03-31 14:10:00|2445.5|2445|2432.5|2431.5|2446.5|2445.5|2432.5|2431.5|84254
1648736100000|2022-03-31 14:15:00|2433|2432|2431|2430|2436|2435.5|2427.5|2426|60918
1648736400000|2022-03-31 14:20:00|2431.5|2430.5|2433.5|2432.5|2439.5|2439|2425.5|2424.5|78620
1648736700000|2022-03-31 14:25:00|2433|2433|2426.5|2425.5|2434|2433|2425|2424|26630
1648737000000|2022-03-31 14:30:00|2427|2426|2424.5|2423.5|2428.5|2427.5|2420|2419|89609
1648737300000|2022-03-31 14:35:00|2424|2423|2429|2428|2430|2429|2423|2422.5|36086
1648737600000|2022-03-31 14:40:00|2429.5|2428.5|2436.5|2435|2437|2436|2426|2425.5|36990
1648737900000|2022-03-31 14:45:00|2436|2435.5|2446.5|2445.5|2450|2449.5|2435.5|2434.5|91423
1648738200000|2022-03-31 14:50:00|2446|2446|2441|2439.5|2448|2447|2438.5|2437.5|26685
1648738500000|2022-03-31 14:55:00|2440.5|2440|2439.5|2438.5|2443.5|2442.5|2439|2438|30581
1648738800000|2022-03-31 15:00:00|2439|2438|2433|2432|2441.5|2440.5|2430|2429|33271
1648739100000|2022-03-31 15:05:00|2433.5|2432.5|2432.5|2431.5|2435.5|2434.5|2431|2430|41996
1648739400000|2022-03-31 15:10:00|2433|2432|2441|2440.5|2442|2441|2432.5|2431.5|55770
1648739700000|2022-03-31 15:15:00|2441.5|2441|2440|2439|2444.5|2443.5|2438.5|2437.5|58665
1648740000000|2022-03-31 15:20:00|2440.5|2439.5|2436.5|2436|2442.5|2441.5|2436|2435.5|69164
1648740300000|2022-03-31 15:25:00|2437|2436.5|2443|2441|2444|2443.5|2433.5|2432.5|79562
1648796400000|2022-04-01 07:00:00|2467.5|2455|2456|2453.5|2468|2465|2454|2452|108121
1648796700000|2022-04-01 07:05:00|2456.5|2454|2470.5|2469|2478.5|2477|2455.5|2453.5|45077
1648797000000|2022-04-01 07:10:00|2470|2468|2471.5|2469.5|2480|2479.5|2465.5|2464|27515
1648797300000|2022-04-01 07:15:00|2472|2470|2478.5|2477.5|2480|2479|2465.5|2464|37289
1648797600000|2022-04-01 07:20:00|2479|2477|2481|2479.5|2488|2486.5|2477|2476|32829
1648797900000|2022-04-01 07:25:00|2481.5|2480|2485|2484|2488.5|2486.5|2475|2474|27197
1648798200000|2022-04-01 07:30:00|2484.5|2483.5|2473|2471|2485|2484|2472.5|2471|21032
1648798500000|2022-04-01 07:35:00|2472.5|2471.5|2459|2457.5|2474.5|2473.5|2458.5|2457|26619
1648798800000|2022-04-01 07:40:00|2458.5|2458|2456.5|2455|2464|2462.5|2453.5|2453|26557
1648799100000|2022-04-01 07:45:00|2456|2455.5|2461.5|2460|2462|2460.5|2454|2453|23842
1648799400000|2022-04-01 07:50:00|2462|2460.5|2460|2459|2466.5|2465|2455.5|2454|13518
1648799700000|2022-04-01 07:55:00|2459.5|2459.5|2458.5|2457.5|2462|2460.5|2455.5|2454|12142
1648800000000|2022-04-01 08:00:00|2458|2457|2465.5|2464.5|2467|2466|2457|2456|15916
1648800300000|2022-04-01 08:05:00|2466|2465|2461|2459.5|2467.5|2466.5|2458.5|2457.5|16414
1648800600000|2022-04-01 08:10:00|2461.5|2460|2458|2456.5|2462|2461|2456|2455.5|10310
1648800900000|2022-04-01 08:15:00|2458.5|2457|2457|2455.5|2462.5|2461.5|2452.5|2451.5|26777
1648801200000|2022-04-01 08:20:00|2457.5|2456|2465|2463.5|2467.5|2466|2457|2455.5|9922
1648801500000|2022-04-01 08:25:00|2464.5|2463|2463.5|2462.5|2467.5|2466|2460|2458.5|14288
1648801800000|2022-04-01 08:30:00|2463|2462|2462|2461|2465|2464|2460.5|2459.5|16032
1648802100000|2022-04-01 08:35:00|2462.5|2461.5|2459.5|2458.5|2464|2463|2457|2456.5|13626
1648802400000|2022-04-01 08:40:00|2459|2458|2463.5|2462.5|2464|2463|2458.5|2458|11465
1648802700000|2022-04-01 08:45:00|2464|2463|2477.5|2476|2481.5|2480|2463.5|2462.5|54733
1648803000000|2022-04-01 08:50:00|2477|2476.5|2471.5|2470|2477.5|2476.5|2470.5|2470|10381
1648803300000|2022-04-01 08:55:00|2471|2470.5|2473.5|2472.5|2474.5|2473.5|2470|2469|13373
1648803600000|2022-04-01 09:00:00|2473|2472|2469.5|2468.5|2474|2473|2468.5|2467|17629
1648803900000|2022-04-01 09:05:00|2470|2469.5|2464.5|2464|2470.5|2469.5|2462|2461|10821
1648804200000|2022-04-01 09:10:00|2465|2464.5|2468|2467|2470|2469|2464.5|2463.5|9092
1648804500000|2022-04-01 09:15:00|2468.5|2467.5|2467|2466|2471|2470|2465.5|2464.5|11168
1648804800000|2022-04-01 09:20:00|2466.5|2466.5|2483.5|2482|2484|2483.5|2464.5|2463.5|97397
1648805100000|2022-04-01 09:25:00|2484|2482.5|2481|2480|2485|2483.5|2479|2478.5|16677
1648805400000|2022-04-01 09:30:00|2480.5|2480.5|2488|2486.5|2491|2490.5|2480.5|2480|41041
1648805700000|2022-04-01 09:35:00|2488.5|2487|2481.5|2480.5|2490|2489|2480|2479.5|13394
1648806000000|2022-04-01 09:40:00|2481|2481|2486|2485|2488|2486.5|2480|2479.5|10403
1648806300000|2022-04-01 09:45:00|2486.5|2484.5|2485|2484|2488|2487|2481.5|2480.5|16962
1648806600000|2022-04-01 09:50:00|2485.5|2484.5|2487|2485.5|2489|2488|2483.5|2482.5|9853
1648806900000|2022-04-01 09:55:00|2487.5|2486|2490.5|2489.5|2490.5|2490|2484|2483.5|11806
1648807200000|2022-04-01 10:00:00|2491|2490|2490.5|2490|2495|2494.5|2489.5|2489|14683
1648807500000|2022-04-01 10:05:00|2490|2489.5|2484|2483|2491|2490.5|2483.5|2482.5|10137
1648807800000|2022-04-01 10:10:00|2483.5|2482.5|2482.5|2481.5|2486|2485|2481|2480|11519
1648808100000|2022-04-01 10:15:00|2482|2481|2481|2480.5|2484|2483|2479.5|2478.5|5964
1648808400000|2022-04-01 10:20:00|2481.5|2480|2480.5|2479.5|2481.5|2480.5|2478.5|2477.5|7148
1648808700000|2022-04-01 10:25:00|2480|2480|2486|2485|2486|2485|2479|2478|48509
1648809000000|2022-04-01 10:30:00|2485.5|2484.5|2481|2480|2485.5|2484.5|2479.5|2478.5|12768
1648809300000|2022-04-01 10:35:00|2480.5|2479.5|2479|2478|2481.5|2481|2478|2477|5636
1648809600000|2022-04-01 10:40:00|2478.5|2477.5|2479.5|2478.5|2479.5|2478.5|2476.5|2476|9510
1648809900000|2022-04-01 10:45:00|2479|2478|2477|2476|2479.5|2478.5|2475.5|2474.5|19479
1648810200000|2022-04-01 10:50:00|2477.5|2476.5|2475.5|2474.5|2480.5|2479.5|2475|2474|11140
1648810500000|2022-04-01 10:55:00|2475|2474|2478|2477|2479|2478|2474|2473|21402
1648810800000|2022-04-01 11:00:00|2477.5|2476.5|2478|2477.5|2481|2480|2477|2476|8078
1648811100000|2022-04-01 11:05:00|2477.5|2477|2480|2479|2481.5|2480.5|2477.5|2476.5|6439
1648811400000|2022-04-01 11:10:00|2479.5|2478.5|2476.5|2476|2480|2478.5|2475.5|2474.5|6152
1648811700000|2022-04-01 11:15:00|2477|2475.5|2475|2474|2479|2478|2474.5|2473.5|9777
1648812000000|2022-04-01 11:20:00|2474.5|2473.5|2472|2471|2475|2474.5|2472|2471|4593
1648812300000|2022-04-01 11:25:00|2471.5|2470.5|2472.5|2471.5|2475|2474|2471|2470.5|7778
1648812600000|2022-04-01 11:30:00|2473|2472|2473|2472|2474|2473|2470.5|2469.5|7081
1648812900000|2022-04-01 11:35:00|2472.5|2471.5|2476.5|2475.5|2477|2476|2472.5|2471.5|7883
1648813200000|2022-04-01 11:40:00|2477|2476|2475.5|2474.5|2477.5|2476.5|2474|2473.5|2851
1648813500000|2022-04-01 11:45:00|2475|2475|2475.5|2474.5|2476|2475.5|2474.5|2474|2486
1648813800000|2022-04-01 11:50:00|2475|2475|2475|2474|2476|2475|2474.5|2473.5|4371
1648814100000|2022-04-01 11:55:00|2474.5|2473.5|2474|2473|2476.5|2476|2473.5|2473|9133
1648814400000|2022-04-01 12:00:00|2473.5|2472.5|2472|2471.5|2474|2473|2471.5|2470.5|12658
1648814700000|2022-04-01 12:05:00|2472.5|2471|2474.5|2473.5|2475|2474|2469.5|2469|5874
1648815000000|2022-04-01 12:10:00|2475|2474|2474.5|2473.5|2477.5|2477|2474|2473|6325
1648815300000|2022-04-01 12:15:00|2475|2474|2478|2477|2478|2477|2473|2472.5|7339
1648815600000|2022-04-01 12:20:00|2477.5|2476.5|2475.5|2475|2478|2477.5|2474.5|2473.5|8695
1648815900000|2022-04-01 12:25:00|2476|2474.5|2475.5|2474|2477|2476|2475|2474|5172
1648816200000|2022-04-01 12:30:00|2476|2474.5|2471|2470.5|2480.5|2479.5|2471|2470.5|23681
1648816500000|2022-04-01 12:35:00|2470.5|2470|2475|2474.5|2476|2475|2470.5|2470|7969
1648816800000|2022-04-01 12:40:00|2474.5|2474|2466.5|2465.5|2474.5|2474|2464.5|2464|24754
1648817100000|2022-04-01 12:45:00|2467|2466|2464|2463.5|2468|2467.5|2462.5|2461.5|16942
1648817400000|2022-04-01 12:50:00|2463.5|2463|2462|2461.5|2466.5|2465.5|2460|2459.5|25627
1648817700000|2022-04-01 12:55:00|2461.5|2461|2463|2462|2464|2463.5|2461.5|2461|19939
1648818000000|2022-04-01 13:00:00|2462.5|2462.5|2459|2458.5|2464.5|2463.5|2459|2458|14189
1648818300000|2022-04-01 13:05:00|2459.5|2459|2460|2459|2460.5|2459.5|2456.5|2456|16978
1648818600000|2022-04-01 13:10:00|2459.5|2459.5|2462|2461.5|2463|2462|2459.5|2459|9594
1648818900000|2022-04-01 13:15:00|2462.5|2462|2463.5|2463|2464|2463.5|2461.5|2460.5|7984
1648819200000|2022-04-01 13:20:00|2463|2462.5|2463|2462.5|2464|2463|2461.5|2461|17295
1648819500000|2022-04-01 13:25:00|2463.5|2463|2467.5|2466.5|2467.5|2467|2462.5|2462|8796
1648819800000|2022-04-01 13:30:00|2467|2466|2471|2470|2476.5|2475.5|2465.5|2465|31528
1648820100000|2022-04-01 13:35:00|2471.5|2470.5|2464|2463.5|2472.5|2471.5|2463|2462.5|35393
1648820400000|2022-04-01 13:40:00|2464.5|2464|2461.5|2461|2466.5|2465.5|2458.5|2458|89040
1648820700000|2022-04-01 13:45:00|2462|2461.5|2462|2461|2464.5|2464|2457|2456.5|21243
1648821000000|2022-04-01 13:50:00|2461.5|2460.5|2458|2457.5|2462|2460.5|2454.5|2454|21389
1648821300000|2022-04-01 13:55:00|2458.5|2457|2459.5|2458.5|2461|2460.5|2455|2454.5|22122
1648821600000|2022-04-01 14:00:00|2459|2458|2455.5|2454.5|2461|2460|2453|2452.5|40463
1648821900000|2022-04-01 14:05:00|2456|2455|2455.5|2455|2458.5|2457.5|2452|2451.5|29147
1648822200000|2022-04-01 14:10:00|2456|2455.5|2459|2458.5|2460|2459|2454.5|2453.5|21151
1648822500000|2022-04-01 14:15:00|2458.5|2458|2452|2451|2459|2458|2451|2450.5|14374
1648822800000|2022-04-01 14:20:00|2451.5|2450.5|2448.5|2448|2453.5|2452.5|2447.5|2447|67575
1648823100000|2022-04-01 14:25:00|2449|2448.5|2445.5|2444.5|2450|2449.5|2440.5|2440|48180
1648823400000|2022-04-01 14:30:00|2445|2445|2449|2448|2449.5|2448.5|2443|2442|20607
1648823700000|2022-04-01 14:35:00|2449.5|2448.5|2445|2444|2450.5|2449.5|2444|2443.5|20492
1648824000000|2022-04-01 14:40:00|2444.5|2443.5|2447|2446.5|2447|2446.5|2442.5|2442|31972
1648824300000|2022-04-01 14:45:00|2447.5|2447|2448|2447|2451|2450.5|2447|2446.5|18348
1648824600000|2022-04-01 14:50:00|2447.5|2447.5|2446|2445|2448|2447.5|2443|2442.5|20963
1648824900000|2022-04-01 14:55:00|2446.5|2445.5|2446.5|2446|2448.5|2448|2446|2445|11827
1648825200000|2022-04-01 15:00:00|2447|2446.5|2451|2450|2454|2453|2447|2446|27009
1648825500000|2022-04-01 15:05:00|2450.5|2449.5|2453|2452|2455|2454.5|2447.5|2446.5|23772
1648825800000|2022-04-01 15:10:00|2452.5|2452.5|2446|2445.5|2453|2452.5|2446|2445.5|8281
1648826100000|2022-04-01 15:15:00|2446.5|2446|2444.5|2443.5|2447|2446|2443.5|2443|31194
1648826400000|2022-04-01 15:20:00|2444|2444|2446|2445|2446.5|2445.5|2443|2442.5|28225
1648826700000|2022-04-01 15:25:00|2446.5|2445.5|2443|2442|2446.5|2445.5|2441|2440.5|55170
1649055600000|2022-04-04 07:00:00|2457.5|2455|2441|2440|2460|2458|2440.5|2439.5|104685
1649055900000|2022-04-04 07:05:00|2440|2439.5|2431|2428.5|2443|2441|2428|2427|40925
1649056200000|2022-04-04 07:10:00|2430|2429|2417.5|2416.5|2434|2431.5|2416.5|2415|32603
1649056500000|2022-04-04 07:15:00|2418|2415.5|2414.5|2413|2423.5|2422|2412|2410.5|50380
1649056800000|2022-04-04 07:20:00|2413.5|2412.5|2408|2407|2418|2416|2406|2405|133825
1649057100000|2022-04-04 07:25:00|2408.5|2407.5|2416|2414.5|2419.5|2418.5|2405.5|2404.5|30549
1649057400000|2022-04-04 07:30:00|2416.5|2415|2424|2423|2425|2424|2414.5|2414|19922
1649057700000|2022-04-04 07:35:00|2423.5|2423.5|2423.5|2422|2430|2428.5|2422.5|2422|14802
1649058000000|2022-04-04 07:40:00|2424|2422.5|2419|2418|2426|2425|2416|2415.5|6732
1649058300000|2022-04-04 07:45:00|2420|2418.5|2421|2419.5|2425.5|2424.5|2418|2417|8346
1649058600000|2022-04-04 07:50:00|2421.5|2420|2418.5|2417|2424|2423|2418|2417|27827
1649058900000|2022-04-04 07:55:00|2419|2417.5|2418|2417|2421.5|2420.5|2415|2414|14256
1649059200000|2022-04-04 08:00:00|2418.5|2417.5|2413.5|2413|2420|2419|2407|2405.5|30708
1649059500000|2022-04-04 08:05:00|2414|2413.5|2415|2413.5|2419|2418|2412.5|2411.5|18501
1649059800000|2022-04-04 08:10:00|2414.5|2414|2410.5|2409.5|2417|2416|2408.5|2407.5|17775
1649060100000|2022-04-04 08:15:00|2411|2409|2406|2405|2411.5|2410.5|2399|2398|65277
1649060400000|2022-04-04 08:20:00|2406.5|2405.5|2410|2409|2410.5|2409.5|2405|2403.5|15283
1649060700000|2022-04-04 08:25:00|2409.5|2408.5|2411|2409.5|2411.5|2410|2404|2403.5|18339
1649061000000|2022-04-04 08:30:00|2410.5|2410|2413.5|2412.5|2421|2420|2410|2409.5|12409
1649061300000|2022-04-04 08:35:00|2414|2413|2412|2411|2417.5|2416.5|2410.5|2409.5|10057
1649061600000|2022-04-04 08:40:00|2411.5|2410.5|2408|2407|2412|2411|2408|2406.5|24848
1649061900000|2022-04-04 08:45:00|2407.5|2406.5|2415|2413.5|2415.5|2414.5|2407.5|2406.5|16343
1649062200000|2022-04-04 08:50:00|2415.5|2414|2415.5|2414|2417.5|2416|2413|2412.5|11640
1649062500000|2022-04-04 08:55:00|2415|2414.5|2413.5|2412.5|2418|2416.5|2412|2411|6849
1649062800000|2022-04-04 09:00:00|2413|2412|2424|2422.5|2427|2426|2411.5|2410|34446
1649063100000|2022-04-04 09:05:00|2423.5|2423|2433.5|2432|2433.5|2432.5|2423.5|2422.5|15398
1649063400000|2022-04-04 09:10:00|2433|2432.5|2429.5|2428.5|2434.5|2434|2429|2428|16696
1649063700000|2022-04-04 09:15:00|2430|2429|2428|2427|2430.5|2430|2425.5|2424.5|13257
1649064000000|2022-04-04 09:20:00|2427.5|2427.5|2431.5|2430.5|2435.5|2434.5|2426.5|2426|21597
1649064300000|2022-04-04 09:25:00|2431|2430|2432.5|2431.5|2434|2433|2429.5|2428.5|10696
1649064600000|2022-04-04 09:30:00|2432|2431|2427|2426|2432|2431.5|2425|2424|19666
1649064900000|2022-04-04 09:35:00|2426.5|2426.5|2431.5|2430.5|2434|2433|2426.5|2426|9463
1649065200000|2022-04-04 09:40:00|2431|2430|2435.5|2434.5|2437.5|2436.5|2431|2430|24285
1649065500000|2022-04-04 09:45:00|2435|2435|2431.5|2430.5|2435.5|2435|2429.5|2428.5|11903
1649065800000|2022-04-04 09:50:00|2431|2430|2430.5|2429.5|2434|2432.5|2429.5|2428.5|13961
1649066100000|2022-04-04 09:55:00|2430|2430|2433.5|2432.5|2436.5|2435.5|2430|2429.5|16121
1649066400000|2022-04-04 10:00:00|2433|2432|2435|2434.5|2437.5|2436.5|2429.5|2428.5|11780
1649066700000|2022-04-04 10:05:00|2434.5|2434|2434|2433|2435.5|2435|2432|2431.5|17358
1649067000000|2022-04-04 10:10:00|2434.5|2433.5|2433|2432|2436|2435.5|2430.5|2430|8900
1649067300000|2022-04-04 10:15:00|2432.5|2431.5|2429.5|2428.5|2436.5|2435.5|2427.5|2426|10891
1649067600000|2022-04-04 10:20:00|2429|2428|2428|2427.5|2431|2429.5|2427.5|2426.5|8845
1649067900000|2022-04-04 10:25:00|2427.5|2427|2419|2418.5|2427.5|2427|2419|2418.5|7933
1649068200000|2022-04-04 10:30:00|2419.5|2419|2417|2416|2420.5|2419.5|2417|2416|22326
1649068500000|2022-04-04 10:35:00|2416.5|2416.5|2417.5|2416.5|2418|2417|2414|2413.5|8018
1649068800000|2022-04-04 10:40:00|2417|2417|2417.5|2416.5|2420.5|2419|2414.5|2414|6503
1649069100000|2022-04-04 10:45:00|2417|2417|2416.5|2416|2419|2418|2416.5|2416|8577
1649069400000|2022-04-04 10:50:00|2416|2415.5|2413.5|2412.5|2417|2416|2412|2411|21438
1649069700000|2022-04-04 10:55:00|2413|2413|2411.5|2410.5|2415.5|2414.5|2410|2409.5|7920
1649070000000|2022-04-04 11:00:00|2412|2411|2411.5|2410.5|2413.5|2413|2409|2408|23980
1649070300000|2022-04-04 11:05:00|2412|2411|2411.5|2410.5|2415.5|2414.5|2411.5|2410.5|6428
1649070600000|2022-04-04 11:10:00|2411|2410|2408|2407.5|2411.5|2411|2408|2407|6752
1649070900000|2022-04-04 11:15:00|2407.5|2407|2409|2408|2412|2411.5|2407.5|2407|13186
1649071200000|2022-04-04 11:20:00|2408.5|2407.5|2405|2404.5|2410.5|2409.5|2405|2404|10973
1649071500000|2022-04-04 11:25:00|2404.5|2404|2408|2407|2408|2407.5|2404|2403|8698
1649071800000|2022-04-04 11:30:00|2407.5|2406.5|2405.5|2404.5|2410|2409|2404.5|2404|9511
1649072100000|2022-04-04 11:35:00|2405|2405|2404|2403|2406.5|2405.5|2402.5|2402|23298
1649072400000|2022-04-04 11:40:00|2404.5|2403.5|2402.5|2402|2405.5|2404.5|2402.5|2401.5|12017
1649072700000|2022-04-04 11:45:00|2403|2401.5|2406|2405.5|2407|2406|2402.5|2401.5|9845
1649073000000|2022-04-04 11:50:00|2405.5|2405|2407.5|2406.5|2407.5|2406.5|2405|2404.5|8605
1649073300000|2022-04-04 11:55:00|2408|2407|2404.5|2403.5|2409.5|2408.5|2404|2403|13471
1649073600000|2022-04-04 12:00:00|2405|2404|2406|2405|2408|2407.5|2403.5|2402.5|32413
1649073900000|2022-04-04 12:05:00|2405.5|2404.5|2402|2401.5|2405.5|2405|2399.5|2399|25031
1649074200000|2022-04-04 12:10:00|2402.5|2401|2400.5|2400|2403|2402|2399.5|2399|15432
1649074500000|2022-04-04 12:15:00|2401|2400.5|2405.5|2404.5|2405.5|2405|2400.5|2400|7431
1649074800000|2022-04-04 12:20:00|2406|2405|2403.5|2402.5|2406.5|2405.5|2403|2402|10145
1649075100000|2022-04-04 12:25:00|2404|2403|2401.5|2400.5|2405|2404|2400.5|2400|7363
1649075400000|2022-04-04 12:30:00|2401|2400|2398|2397.5|2401.5|2400.5|2397.5|2397|13958
1649075700000|2022-04-04 12:35:00|2397.5|2397|2399|2398|2402|2401.5|2397.5|2396.5|22871
1649076000000|2022-04-04 12:40:00|2398.5|2397.5|2399.5|2398.5|2401.5|2401|2397.5|2397|8190
1649076300000|2022-04-04 12:45:00|2399|2399|2399.5|2398.5|2401|2400|2397.5|2397|16172
1649076600000|2022-04-04 12:50:00|2400|2399|2400.5|2399.5|2402.5|2402|2399.5|2399|9316
1649076900000|2022-04-04 12:55:00|2400|2399|2400|2399.5|2401.5|2401|2399|2398.5|4600
1649077200000|2022-04-04 13:00:00|2400.5|2400|2400.5|2399.5|2402|2401.5|2399.5|2399|9644
1649077500000|2022-04-04 13:05:00|2401|2400|2402.5|2401.5|2403|2402|2399.5|2399|6347
1649077800000|2022-04-04 13:10:00|2403|2402|2407.5|2407|2407.5|2407|2402.5|2401.5|13010
1649078100000|2022-04-04 13:15:00|2408|2406.5|2405|2404.5|2408|2407.5|2404.5|2404|5478
1649078400000|2022-04-04 13:20:00|2405.5|2405|2408|2407|2409|2408|2404|2403.5|11285
1649078700000|2022-04-04 13:25:00|2407.5|2407.5|2403|2402|2408.5|2407.5|2402.5|2402|20923
1649079000000|2022-04-04 13:30:00|2402.5|2401.5|2396.5|2396|2405|2404.5|2396.5|2396|44753
1649079300000|2022-04-04 13:35:00|2396|2395.5|2396|2395.5|2401|2400|2392|2391|42475
1649079600000|2022-04-04 13:40:00|2396.5|2396|2402|2401|2402.5|2401.5|2396.5|2395.5|22799
1649079900000|2022-04-04 13:45:00|2402.5|2401.5|2405.5|2404.5|2405.5|2405|2398.5|2398|35359
1649080200000|2022-04-04 13:50:00|2406|2405|2410|2409|2416.5|2415.5|2405.5|2404.5|33305
1649080500000|2022-04-04 13:55:00|2409.5|2409.5|2413|2412|2418|2416.5|2409|2408|35978
1649080800000|2022-04-04 14:00:00|2413.5|2412.5|2411|2410|2413.5|2412.5|2408.5|2408|48438
1649081100000|2022-04-04 14:05:00|2411.5|2410.5|2412.5|2411.5|2417|2416|2409|2408|33574
1649081400000|2022-04-04 14:10:00|2413|2412|2416|2415|2417|2416|2410.5|2410|25621
1649081700000|2022-04-04 14:15:00|2415.5|2414.5|2415.5|2414|2416|2415.5|2410|2409|42778
1649082000000|2022-04-04 14:20:00|2415|2414.5|2419|2418|2422|2421|2414.5|2414|42822
1649082300000|2022-04-04 14:25:00|2419.5|2418.5|2415.5|2414.5|2419.5|2418.5|2415|2414|15545
1649082600000|2022-04-04 14:30:00|2416|2415|2416|2415|2418|2417|2412.5|2412|17101
1649082900000|2022-04-04 14:35:00|2416.5|2415.5|2413|2412|2416.5|2416|2413|2412|23471
1649083200000|2022-04-04 14:40:00|2413.5|2412.5|2410.5|2409.5|2413.5|2413|2408.5|2407.5|38643
1649083500000|2022-04-04 14:45:00|2410|2410|2414.5|2413.5|2416.5|2415.5|2409.5|2408.5|15661
1649083800000|2022-04-04 14:50:00|2415|2414|2417|2416|2420|2419|2414.5|2413.5|12658
1649084100000|2022-04-04 14:55:00|2416.5|2416.5|2413.5|2413|2418.5|2418|2413|2412|19246
1649084400000|2022-04-04 15:00:00|2414|2413.5|2415.5|2414.5|2416|2415.5|2412.5|2412|28907
1649084700000|2022-04-04 15:05:00|2416|2415|2415|2414.5|2419|2418|2415|2414.5|38747
1649085000000|2022-04-04 15:10:00|2414.5|2414|2414.5|2413.5|2417|2416|2412.5|2411.5|32775
1649085300000|2022-04-04 15:15:00|2414|2413|2415.5|2414.5|2418|2417|2413|2412.5|39495
1649085600000|2022-04-04 15:20:00|2415|2415|2408.5|2408|2416|2415|2408|2407.5|54756
1649085900000|2022-04-04 15:25:00|2409|2408.5|2412.5|2411|2412.5|2412|2408|2407.5|60652
1649142000000|2022-04-05 07:00:00|2391|2389|2374.5|2372.5|2391.5|2389.5|2372|2371|184261
1649142300000|2022-04-05 07:05:00|2375|2373|2359.5|2357.5|2376|2375|2355|2353|96959
1649142600000|2022-04-05 07:10:00|2360|2358.5|2362.5|2361|2363.5|2362.5|2354.5|2353|67713
1649142900000|2022-04-05 07:15:00|2361.5|2360.5|2369|2368|2369|2368.5|2357|2356|106450
1649143200000|2022-04-05 07:20:00|2368.5|2367.5|2360.5|2359|2371|2369.5|2359.5|2358.5|44922
1649143500000|2022-04-05 07:25:00|2361|2359.5|2368|2366.5|2373.5|2372.5|2358|2356.5|40198
1649143800000|2022-04-05 07:30:00|2367.5|2367|2358|2357.5|2368|2367.5|2357.5|2357|42220
1649144100000|2022-04-05 07:35:00|2358.5|2357|2354.5|2353.5|2365|2363.5|2352.5|2352|123550
1649144400000|2022-04-05 07:40:00|2354|2354|2354.5|2353.5|2356.5|2355.5|2350.5|2350|67450
1649144700000|2022-04-05 07:45:00|2354|2353|2352|2350.5|2354.5|2354|2344.5|2343.5|124574
1649145000000|2022-04-05 07:50:00|2352.5|2351|2348.5|2347.5|2354|2353|2346|2345|45887
1649145300000|2022-04-05 07:55:00|2349|2348|2332|2331|2350|2349|2332|2331|89742
1649145600000|2022-04-05 08:00:00|2331.5|2331.5|2330|2328.5|2339|2337.5|2329|2328|67912
1649145900000|2022-04-05 08:05:00|2329.5|2329|2331.5|2330.5|2333.5|2332.5|2328.5|2328|67764
1649146200000|2022-04-05 08:10:00|2331|2330|2328.5|2328|2332|2331.5|2328|2327.5|38978
1649146500000|2022-04-05 08:15:00|2328|2327.5|2324.5|2323.5|2330.5|2329.5|2323.5|2323|64088
1649146800000|2022-04-05 08:20:00|2324|2323|2317|2316.5|2325|2324|2316.5|2316|52186
1649147100000|2022-04-05 08:25:00|2317.5|2317|2315|2314|2319|2318.5|2314.5|2314|48610
1649147400000|2022-04-05 08:30:00|2315.5|2314.5|2303.5|2303|2315.5|2315|2303.5|2302.5|75332
1649147700000|2022-04-05 08:35:00|2304|2303.5|2305|2304.5|2311|2310|2303.5|2302.5|68028
1649148000000|2022-04-05 08:40:00|2305.5|2305|2308|2307.5|2311.5|2310.5|2305|2304.5|52491
1649148300000|2022-04-05 08:45:00|2308.5|2308|2300.5|2299.5|2308.5|2308|2297.5|2296.5|146195
1649148600000|2022-04-05 08:50:00|2300|2300|2302|2301|2304.5|2304|2299.5|2299|74949
1649148900000|2022-04-05 08:55:00|2301.5|2301.5|2299.5|2299|2302.5|2301.5|2298.5|2298|49611
1649149200000|2022-04-05 09:00:00|2300|2299.5|2296.5|2296|2307|2306.5|2296.5|2296|72678
1649149500000|2022-04-05 09:05:00|2296|2295.5|2292|2291|2300|2299|2291.5|2291|46132
1649149800000|2022-04-05 09:10:00|2291.5|2291.5|2294|2293|2296.5|2296|2291.5|2291|32560
1649150100000|2022-04-05 09:15:00|2294.5|2293.5|2295|2294.5|2300|2299.5|2294.5|2293.5|34802
1649150400000|2022-04-05 09:20:00|2295.5|2295|2285|2284.5|2296.5|2295.5|2283.5|2283|100962
1649150700000|2022-04-05 09:25:00|2285.5|2285|2281.5|2280.5|2289|2288.5|2281|2280.5|56442
1649151000000|2022-04-05 09:30:00|2282|2281|2276.5|2275.5|2284|2283|2275.5|2275|85829
1649151300000|2022-04-05 09:35:00|2277|2276|2276|2275|2281.5|2281|2275.5|2275|34846
1649151600000|2022-04-05 09:40:00|2275.5|2274.5|2268|2267.5|2276|2274.5|2268|2267.5|60746
1649151900000|2022-04-05 09:45:00|2268.5|2267|2265.5|2264.5|2272.5|2271|2264.5|2264|47642
1649152200000|2022-04-05 09:50:00|2265|2264|2271|2270|2274.5|2273.5|2263.5|2263|41990
1649152500000|2022-04-05 09:55:00|2270.5|2269.5|2259.5|2258.5|2271|2270|2257.5|2257|43023
1649152800000|2022-04-05 10:00:00|2259|2258|2262.5|2262|2268.5|2267.5|2257.5|2256.5|102131
1649153100000|2022-04-05 10:05:00|2263|2261.5|2247.5|2246.5|2263|2262|2245|2244.5|106472
1649153400000|2022-04-05 10:10:00|2248|2246|2252|2251|2254.5|2253|2244.5|2244|70447
1649153700000|2022-04-05 10:15:00|2251.5|2250.5|2253.5|2252.5|2257|2256|2248.5|2248|64000
1649154000000|2022-04-05 10:20:00|2254|2252|2250|2249|2255|2254|2245.5|2245|61922
1649154300000|2022-04-05 10:25:00|2250.5|2249.5|2256|2254.5|2257.5|2257|2249.5|2248|37639
1649154600000|2022-04-05 10:30:00|2255.5|2255|2256|2254.5|2258|2257|2251.5|2251|40915
1649154900000|2022-04-05 10:35:00|2255.5|2254|2253.5|2252.5|2260|2259.5|2253|2252|56832
1649155200000|2022-04-05 10:40:00|2252.5|2252|2254|2253|2255.5|2254.5|2252|2251.5|28971
1649155500000|2022-04-05 10:45:00|2253.5|2253.5|2255|2254.5|2259|2258|2252.5|2252|32754
1649155800000|2022-04-05 10:50:00|2255.5|2255|2260.5|2259.5|2263.5|2263|2255|2254.5|39274
1649156100000|2022-04-05 10:55:00|2261|2260|2259.5|2259|2261.5|2260.5|2258|2256.5|27285
1649156400000|2022-04-05 11:00:00|2259|2258.5|2259|2258|2262.5|2261.5|2255.5|2254.5|58847
1649156700000|2022-04-05 11:05:00|2258.5|2257.5|2257.5|2256.5|2263.5|2262.5|2257|2256.5|45016
1649157000000|2022-04-05 11:10:00|2257|2256|2253.5|2252.5|2257.5|2256.5|2252.5|2251.5|36440
1649157300000|2022-04-05 11:15:00|2254|2253|2259|2258|2261|2260|2252.5|2251.5|30158
1649157600000|2022-04-05 11:20:00|2258.5|2257.5|2263|2262|2265|2264|2257|2256.5|38156
1649157900000|2022-04-05 11:25:00|2262.5|2262.5|2263|2262|2266|2265|2262.5|2261.5|15203
1649158200000|2022-04-05 11:30:00|2262.5|2262.5|2267.5|2267|2268.5|2267.5|2262.5|2262.5|21424
1649158500000|2022-04-05 11:35:00|2268|2266|2270.5|2269.5|2272.5|2271|2267|2266|35519
1649158800000|2022-04-05 11:40:00|2271|2270|2270|2269.5|2272|2271|2268.5|2268|27059
1649159100000|2022-04-05 11:45:00|2270.5|2269|2267.5|2266.5|2271|2270|2265|2264|28931
1649159400000|2022-04-05 11:50:00|2267|2267|2264.5|2263.5|2271|2269.5|2264|2263|38317
1649159700000|2022-04-05 11:55:00|2264|2263|2262.5|2262|2265|2263.5|2262|2261|21654
1649160000000|2022-04-05 12:00:00|2263|2262.5|2263|2262.5|2265|2264|2262|2261.5|14651
1649160300000|2022-04-05 12:05:00|2262.5|2262|2264.5|2263.5|2267|2266.5|2262|2261|30647
1649160600000|2022-04-05 12:10:00|2264|2263|2257.5|2257|2265.5|2265|2256.5|2255.5|40158
1649160900000|2022-04-05 12:15:00|2257|2256.5|2257.5|2256.5|2261|2260|2255|2254.5|49262
1649161200000|2022-04-05 12:20:00|2258|2257|2257|2256|2262.5|2261.5|2254.5|2254|37949
1649161500000|2022-04-05 12:25:00|2257.5|2256.5|2256|2255.5|2260|2259|2255|2254|18553
1649161800000|2022-04-05 12:30:00|2256.5|2256|2257.5|2257|2259.5|2258.5|2255.5|2255|29486
1649162100000|2022-04-05 12:35:00|2258|2257.5|2257|2256|2259.5|2259|2256|2255|19389
1649162400000|2022-04-05 12:40:00|2257.5|2256.5|2247.5|2247|2257.5|2257|2247.5|2247|201326
1649162700000|2022-04-05 12:45:00|2247|2246.5|2245|2244|2250|2249|2244.5|2244|60878
1649163000000|2022-04-05 12:50:00|2244.5|2244.5|2245.5|2244.5|2246|2245|2242|2241|28067
1649163300000|2022-04-05 12:55:00|2245|2245|2245|2244.5|2250.5|2250|2242.5|2241.5|65063
1649163600000|2022-04-05 13:00:00|2245.5|2245|2239|2238.5|2246|2245.5|2237.5|2236.5|82952
1649163900000|2022-04-05 13:05:00|2240|2238|2231|2230.5|2240|2238.5|2231|2230.5|63249
1649164200000|2022-04-05 13:10:00|2231.5|2231|2231|2230.5|2237|2236.5|2231|2230.5|89025
1649164500000|2022-04-05 13:15:00|2230.5|2230|2230|2229.5|2232.5|2231.5|2227|2226|75484
1649164800000|2022-04-05 13:20:00|2229.5|2229|2235.5|2235|2236.5|2236|2227.5|2227|82170
1649165100000|2022-04-05 13:25:00|2235|2234.5|2246.5|2246|2247|2246.5|2235|2234|86922
1649165400000|2022-04-05 13:30:00|2246|2245.5|2245|2244.5|2246.5|2246|2240.5|2240|92038
1649165700000|2022-04-05 13:35:00|2245.5|2245|2245|2244.5|2248.5|2247.5|2239.5|2239|45703
1649166000000|2022-04-05 13:40:00|2245.5|2245|2245|2244|2248.5|2247|2243|2242|39262
1649166300000|2022-04-05 13:45:00|2244.5|2245|2253|2252.5|2259|2258.5|2243.5|2243|92769
1649166600000|2022-04-05 13:50:00|2253.5|2252|2255|2254.5|2255|2254.5|2247.5|2247|52349
1649166900000|2022-04-05 13:55:00|2255.5|2255|2259|2258|2261|2260|2252|2251|85297
1649167200000|2022-04-05 14:00:00|2259.5|2258.5|2263|2262|2266|2265|2258.5|2258|118230
1649167500000|2022-04-05 14:05:00|2262.5|2261.5|2257|2256.5|2263|2262|2254.5|2253.5|150021
1649167800000|2022-04-05 14:10:00|2257.5|2257|2258.5|2258|2261.5|2260.5|2255.5|2255|76516
1649168100000|2022-04-05 14:15:00|2258|2257.5|2244.5|2244|2259|2258.5|2243.5|2243|126884
1649168400000|2022-04-05 14:20:00|2245|2243.5|2238|2237|2245.5|2245|2236.5|2236|69390
1649168700000|2022-04-05 14:25:00|2237.5|2237.5|2231.5|2230.5|2241.5|2240.5|2229.5|2229|106100
1649169000000|2022-04-05 14:30:00|2231|2230|2230|2229|2239|2238.5|2228.5|2228|137214
1649169300000|2022-04-05 14:35:00|2229.5|2229.5|2234|2233|2241.5|2241|2229.5|2229|60045
1649169600000|2022-04-05 14:40:00|2233.5|2233.5|2241|2240|2242|2241.5|2232.5|2232|38260
1649169900000|2022-04-05 14:45:00|2240.5|2240.5|2251|2250|2252|2251|2239.5|2239|33014
1649170200000|2022-04-05 14:50:00|2250.5|2249.5|2255.5|2255|2258.5|2257.5|2249|2248.5|45023
1649170500000|2022-04-05 14:55:00|2256|2254.5|2259.5|2259|2262.5|2262|2255|2254|77778
1649170800000|2022-04-05 15:00:00|2260|2259.5|2252|2251.5|2260|2259.5|2252|2251|39554
1649171100000|2022-04-05 15:05:00|2252.5|2252|2248.5|2248|2253.5|2253|2248.5|2248|56215
1649171400000|2022-04-05 15:10:00|2249|2248.5|2249|2248.5|2252.5|2252|2247.5|2246.5|45636
1649171700000|2022-04-05 15:15:00|2249.5|2249|2252|2251.5|2256|2255.5|2247.5|2246.5|83245
1649172000000|2022-04-05 15:20:00|2252.5|2252|2258.5|2258|2260|2258.5|2251.5|2251|52713
1649172300000|2022-04-05 15:25:00|2258|2257.5|2265|2264|2265|2264|2258|2257.5|87394
1649228400000|2022-04-06 07:00:00|2264|2260|2256|2254|2271.5|2269|2252|2250.5|204788
1649228700000|2022-04-06 07:05:00|2256.5|2254.5|2284.5|2282.5|2285|2284|2252.5|2251|68952
1649229000000|2022-04-06 07:10:00|2285|2283|2278|2277|2285.5|2284|2267|2266|72149
1649229300000|2022-04-06 07:15:00|2277.5|2276.5|2260.5|2259|2280.5|2278.5|2257|2256.5|56816
1649229600000|2022-04-06 07:20:00|2260|2258|2261.5|2260.5|2263.5|2262|2254|2252|43783
1649229900000|2022-04-06 07:25:00|2262|2261|2258.5|2257|2271.5|2270|2256|2255|23532
1649230200000|2022-04-06 07:30:00|2258|2256.5|2238.5|2236.5|2258|2257|2238|2236|55653
1649230500000|2022-04-06 07:35:00|2238|2236|2242.5|2241|2245.5|2244.5|2235.5|2234.5|91445
1649230800000|2022-04-06 07:40:00|2242|2241.5|2242|2240.5|2247.5|2245.5|2236.5|2235|34778
1649231100000|2022-04-06 07:45:00|2241.5|2240|2240|2238.5|2243.5|2242|2236|2235|56683
1649231400000|2022-04-06 07:50:00|2239.5|2238|2232.5|2231|2243|2242|2230|2229|111726
1649231700000|2022-04-06 07:55:00|2232|2231.5|2231|2230|2235.5|2234|2227.5|2226.5|36897
1649232000000|2022-04-06 08:00:00|2231.5|2230.5|2234|2233|2237.5|2236.5|2228.5|2227|30600
1649232300000|2022-04-06 08:05:00|2233.5|2232.5|2233|2231.5|2240|2238.5|2231|2230|26073
1649232600000|2022-04-06 08:10:00|2232.5|2231|2232|2230.5|2233.5|2232.5|2226.5|2226|19019
1649232900000|2022-04-06 08:15:00|2231.5|2231|2226|2224.5|2232.5|2231.5|2222.5|2222|37071
1649233200000|2022-04-06 08:20:00|2225.5|2224|2221.5|2220.5|2228|2227|2218|2216.5|41341
1649233500000|2022-04-06 08:25:00|2221|2220|2222|2221|2227.5|2226.5|2219|2218|43837
1649233800000|2022-04-06 08:30:00|2221.5|2220.5|2210.5|2209.5|2222|2220.5|2208.5|2208|125907
1649234100000|2022-04-06 08:35:00|2210|2209|2205.5|2204|2212|2211.5|2198.5|2197.5|169052
1649234400000|2022-04-06 08:40:00|2206|2204.5|2200|2199|2207.5|2206|2197|2196|38513
1649234700000|2022-04-06 08:45:00|2199.5|2198.5|2205.5|2205|2211|2210.5|2197|2196.5|52542
1649235000000|2022-04-06 08:50:00|2205|2204.5|2206.5|2205|2210.5|2209|2203.5|2202.5|37893
1649235300000|2022-04-06 08:55:00|2206|2204.5|2208|2207|2209|2208|2201.5|2200.5|23344
1649235600000|2022-04-06 09:00:00|2208.5|2207.5|2202.5|2201.5|2211.5|2211|2202|2201|53400
1649235900000|2022-04-06 09:05:00|2203|2202|2199.5|2198.5|2205.5|2204.5|2198.5|2198|37387
1649236200000|2022-04-06 09:10:00|2200|2199|2195.5|2194.5|2201|2200|2192.5|2192|28865
1649236500000|2022-04-06 09:15:00|2195|2194|2201|2200|2202|2201.5|2192|2191.5|57128
1649236800000|2022-04-06 09:20:00|2201.5|2199.5|2199.5|2198.5|2202.5|2201.5|2195.5|2195|49680
1649237100000|2022-04-06 09:25:00|2200|2199|2199|2198|2202.5|2201.5|2198.5|2198|34213
1649237400000|2022-04-06 09:30:00|2198.5|2197|2202|2201|2202.5|2202|2197|2196.5|44008
1649237700000|2022-04-06 09:35:00|2201.5|2200.5|2199|2198.5|2204|2203|2198.5|2198|25952
1649238000000|2022-04-06 09:40:00|2199.5|2198|2203|2202.5|2205|2204|2198.5|2198|19526
1649238300000|2022-04-06 09:45:00|2202.5|2202|2206.5|2206|2210|2209.5|2202.5|2201.5|19585
1649238600000|2022-04-06 09:50:00|2206|2205.5|2208.5|2207.5|2209|2208|2205.5|2204.5|21483
1649238900000|2022-04-06 09:55:00|2209|2208|2209.5|2208.5|2213.5|2212.5|2207.5|2207|33694
1649239200000|2022-04-06 10:00:00|2209|2208|2216.5|2215.5|2217|2215.5|2209|2208|32674
1649239500000|2022-04-06 10:05:00|2217|2216|2208.5|2208|2218|2217.5|2208|2207|34847
1649239800000|2022-04-06 10:10:00|2209|2207.5|2198.5|2197.5|2211|2210.5|2198|2197.5|70097
1649240100000|2022-04-06 10:15:00|2199|2198|2193.5|2192.5|2199.5|2199|2193|2192|36222
1649240400000|2022-04-06 10:20:00|2194|2193|2195|2194.5|2197|2196|2190.5|2189.5|37265
1649240700000|2022-04-06 10:25:00|2194.5|2194|2197|2196.5|2199.5|2198|2194.5|2194|15404
1649241000000|2022-04-06 10:30:00|2197.5|2196|2200|2199|2200|2199|2192|2191.5|23433
1649241300000|2022-04-06 10:35:00|2199.5|2198.5|2200.5|2199.5|2204|2203|2198|2197|19283
1649241600000|2022-04-06 10:40:00|2201|2200|2203.5|2202.5|2206.5|2205.5|2199.5|2199|26343
1649241900000|2022-04-06 10:45:00|2203|2202|2199.5|2199|2203|2202|2197|2196|25396
1649242200000|2022-04-06 10:50:00|2200|2199.5|2198.5|2198|2200.5|2200|2196|2195.5|24786
1649242500000|2022-04-06 10:55:00|2198|2197.5|2191|2190.5|2198|2197.5|2191|2190.5|30760
1649242800000|2022-04-06 11:00:00|2191.5|2191|2185|2184.5|2192|2191.5|2185|2184.5|66735
1649243100000|2022-04-06 11:05:00|2185.5|2185|2183.5|2183|2186.5|2186|2183.5|2182.5|30470
1649243400000|2022-04-06 11:10:00|2183|2182.5|2181.5|2180.5|2185|2184.5|2179.5|2179|40523
1649243700000|2022-04-06 11:15:00|2181|2181|2180|2179.5|2182.5|2181.5|2179|2178|38509
1649244000000|2022-04-06 11:20:00|2179.5|2179|2177|2176|2182.5|2181.5|2177|2176|57095
1649244300000|2022-04-06 11:25:00|2176.5|2176.5|2179.5|2179|2181|2180|2175.5|2175|24899
1649244600000|2022-04-06 11:30:00|2179|2178.5|2178|2177.5|2181|2180|2177|2176.5|24291
1649244900000|2022-04-06 11:35:00|2178.5|2178|2177.5|2177|2182|2181.5|2175|2174|21170
1649245200000|2022-04-06 11:40:00|2178|2177.5|2175.5|2175|2179.5|2178.5|2173|2172.5|24615
1649245500000|2022-04-06 11:45:00|2176|2175.5|2173|2172.5|2178|2177|2172.5|2172|19322
1649245800000|2022-04-06 11:50:00|2173.5|2172|2168|2167.5|2175|2174.5|2167|2166.5|53311
1649246100000|2022-04-06 11:55:00|2168.5|2168|2166|2165|2170.5|2169.5|2165.5|2165|28749
1649246400000|2022-04-06 12:00:00|2166.5|2165.5|2169.5|2168.5|2172.5|2172|2166.5|2165|59441
1649246700000|2022-04-06 12:05:00|2169|2169|2170|2169.5|2171|2170|2164.5|2164|24024
1649247000000|2022-04-06 12:10:00|2169.5|2169|2172|2171.5|2173.5|2172.5|2166.5|2166|28478
1649247300000|2022-04-06 12:15:00|2171.5|2171|2176.5|2175.5|2177.5|2176.5|2171|2170|30446
1649247600000|2022-04-06 12:20:00|2177|2176|2176.5|2175.5|2178.5|2178|2174|2173.5|59552
1649247900000|2022-04-06 12:25:00|2176|2176|2177.5|2176.5|2180.5|2180|2176|2175.5|28728
1649248200000|2022-04-06 12:30:00|2177|2176|2175|2174.5|2178.5|2177.5|2173|2172|48416
1649248500000|2022-04-06 12:35:00|2175.5|2175|2179.5|2178.5|2181.5|2180.5|2173.5|2173|52616
1649248800000|2022-04-06 12:40:00|2179|2178|2170.5|2170|2180|2179.5|2169.5|2169|104241
1649249100000|2022-04-06 12:45:00|2171|2170.5|2169|2168|2173|2171|2166|2165|87352
1649249400000|2022-04-06 12:50:00|2168.5|2167.5|2166|2165|2172.5|2171.5|2164.5|2164|117188
1649249700000|2022-04-06 12:55:00|2165.5|2164.5|2173.5|2172.5|2174.5|2174|2163.5|2163|25477
1649250000000|2022-04-06 13:00:00|2172.5|2172|2180.5|2179.5|2180.5|2180|2170|2169.5|28664
1649250300000|2022-04-06 13:05:00|2181.5|2180|2181|2180|2184|2183|2178.5|2178|45918
1649250600000|2022-04-06 13:10:00|2181.5|2180.5|2174|2172.5|2183|2182|2167|2166|143334
1649250900000|2022-04-06 13:15:00|2173.5|2173|2172|2171|2176|2175|2171|2170|28981
1649251200000|2022-04-06 13:20:00|2171.5|2170.5|2177|2176.5|2178|2177|2170|2168.5|16843
1649251500000|2022-04-06 13:25:00|2177.5|2177|2175|2174.5|2178.5|2178|2173.5|2172.5|29799
1649251800000|2022-04-06 13:30:00|2175.5|2175|2168|2167|2188|2187.5|2165|2164.5|102185
1649252100000|2022-04-06 13:35:00|2168.5|2167.5|2167.5|2166.5|2172.5|2171.5|2164|2162.5|33072
1649252400000|2022-04-06 13:40:00|2167|2167|2167.5|2166.5|2175.5|2174.5|2165.5|2165|46726
1649252700000|2022-04-06 13:45:00|2167|2166|2161.5|2160.5|2171|2170|2161|2160.5|54349
1649253000000|2022-04-06 13:50:00|2161|2160|2166|2165|2169|2168|2160.5|2160|54724
1649253300000|2022-04-06 13:55:00|2166.5|2164.5|2159|2158|2167|2166.5|2158|2157.5|124135
1649253600000|2022-04-06 14:00:00|2159.5|2158.5|2153|2152.5|2167.5|2167|2151.5|2151|81343
1649253900000|2022-04-06 14:05:00|2152.5|2152|2155|2154|2155.5|2154.5|2151|2150.5|59830
1649254200000|2022-04-06 14:10:00|2154.5|2153.5|2159.5|2158.5|2161.5|2161|2152.5|2151.5|38001
1649254500000|2022-04-06 14:15:00|2159|2158|2177|2176|2177|2176|2158.5|2158|60666
1649254800000|2022-04-06 14:20:00|2176.5|2176.5|2180.5|2180|2184|2183|2175.5|2175|52429
1649255100000|2022-04-06 14:25:00|2180|2179.5|2172.5|2172|2181.5|2180.5|2172.5|2172|63849
1649255400000|2022-04-06 14:30:00|2172|2171.5|2180.5|2179.5|2183|2182.5|2171|2170|45533
1649255700000|2022-04-06 14:35:00|2181|2180|2185|2184|2187.5|2186|2180|2179.5|67788
1649256000000|2022-04-06 14:40:00|2184.5|2183.5|2185.5|2184.5|2187.5|2187|2181|2180.5|41679
1649256300000|2022-04-06 14:45:00|2185|2185|2188.5|2187.5|2190|2189.5|2184|2183.5|70222
1649256600000|2022-04-06 14:50:00|2188|2187|2189.5|2189|2189.5|2189|2182|2181|44001
1649256900000|2022-04-06 14:55:00|2190|2189.5|2187.5|2186.5|2191|2190.5|2184.5|2184|32843
1649257200000|2022-04-06 15:00:00|2187|2186|2187.5|2187|2193|2192|2186|2185.5|46792
1649257500000|2022-04-06 15:05:00|2187|2186.5|2189.5|2188.5|2191.5|2191|2187|2186|49485
1649257800000|2022-04-06 15:10:00|2189|2188|2196.5|2196|2196.5|2196|2187.5|2186.5|48297
1649258100000|2022-04-06 15:15:00|2197|2196.5|2192|2191|2200|2199.5|2191|2190.5|66223
1649258400000|2022-04-06 15:20:00|2191.5|2191.5|2196|2195.5|2200|2199.5|2190|2189.5|71158
1649258700000|2022-04-06 15:25:00|2196.5|2196|2191.5|2189.5|2197|2196|2187|2186|115024
1649314800000|2022-04-07 07:00:00|2208.5|2201|2206|2204|2208.5|2206|2194.5|2193|101507
1649315100000|2022-04-07 07:05:00|2205.5|2204.5|2205|2203|2209|2207.5|2193.5|2192|45208
1649315400000|2022-04-07 07:10:00|2204.5|2203.5|2207.5|2206|2213.5|2212.5|2202|2200.5|83672
1649315700000|2022-04-07 07:15:00|2207|2205.5|2195.5|2193.5|2207|2205.5|2189.5|2188|88444
1649316000000|2022-04-07 07:20:00|2195|2192.5|2198.5|2197|2201.5|2200|2185.5|2184|82924
1649316300000|2022-04-07 07:25:00|2199.5|2197.5|2188|2186.5|2203|2201|2187|2186|37077
1649316600000|2022-04-07 07:30:00|2189|2187.5|2180|2178.5|2189|2187.5|2171|2170|63283
1649316900000|2022-04-07 07:35:00|2180.5|2179|2180.5|2180|2187|2185.5|2176.5|2175.5|31850
1649317200000|2022-04-07 07:40:00|2181|2179.5|2177.5|2176.5|2183|2181.5|2176.5|2175.5|42447
1649317500000|2022-04-07 07:45:00|2178|2177|2184|2183|2187.5|2186.5|2178|2176.5|52202
1649317800000|2022-04-07 07:50:00|2184.5|2183.5|2179.5|2178.5|2188|2187|2179|2178|41569
1649318100000|2022-04-07 07:55:00|2179|2178|2173.5|2172.5|2180|2179|2169|2168|53290
1649318400000|2022-04-07 08:00:00|2174|2173|2167.5|2166|2177|2175.5|2163|2162|28009
1649318700000|2022-04-07 08:05:00|2167|2165.5|2174|2172.5|2174.5|2173.5|2165|2164|23682
1649319000000|2022-04-07 08:10:00|2174.5|2173|2167|2166|2176.5|2175.5|2164|2163.5|29336
1649319300000|2022-04-07 08:15:00|2167.5|2166.5|2168.5|2167.5|2172|2171|2165|2164|15014
1649319600000|2022-04-07 08:20:00|2169|2168.5|2170|2169|2175.5|2174.5|2168.5|2167.5|24445
1649319900000|2022-04-07 08:25:00|2169.5|2168.5|2173|2171.5|2177.5|2176.5|2168|2167|31950
1649320200000|2022-04-07 08:30:00|2172.5|2172|2173|2172|2176|2175|2171|2170|12512
1649320500000|2022-04-07 08:35:00|2173.5|2172.5|2172|2171|2176|2175|2171.5|2171|37956
1649320800000|2022-04-07 08:40:00|2171.5|2170.5|2182|2181|2185|2183.5|2170.5|2169.5|42565
1649321100000|2022-04-07 08:45:00|2181.5|2181.5|2185.5|2184.5|2189|2187.5|2180.5|2179.5|23286
1649321400000|2022-04-07 08:50:00|2185|2185|2187|2186|2188|2186.5|2183|2182|8909
1649321700000|2022-04-07 08:55:00|2187.5|2186.5|2191|2190|2192|2191.5|2185.5|2184.5|20091
1649322000000|2022-04-07 09:00:00|2190.5|2190.5|2186.5|2185.5|2191.5|2190.5|2186.5|2185.5|10925
1649322300000|2022-04-07 09:05:00|2186|2186|2191.5|2190.5|2192|2191|2185.5|2184.5|8860
1649322600000|2022-04-07 09:10:00|2191|2190|2188|2187|2191.5|2190.5|2187|2186|14782
1649322900000|2022-04-07 09:15:00|2187.5|2186.5|2186|2185.5|2191.5|2190.5|2185|2184|43896
1649323200000|2022-04-07 09:20:00|2185.5|2185|2185|2184|2186.5|2186|2181.5|2180.5|25837
1649323500000|2022-04-07 09:25:00|2185.5|2184.5|2187|2186|2188.5|2187.5|2181.5|2180.5|12874
1649323800000|2022-04-07 09:30:00|2186.5|2186.5|2187|2186|2188.5|2187.5|2184.5|2184|11879
1649324100000|2022-04-07 09:35:00|2187.5|2186.5|2190|2189.5|2192|2191|2187|2186|20312
1649324400000|2022-04-07 09:40:00|2190.5|2190|2191.5|2190.5|2196|2195|2190|2189|31738
1649324700000|2022-04-07 09:45:00|2191|2190|2187|2186|2191|2190.5|2185.5|2185|70628
1649325000000|2022-04-07 09:50:00|2187.5|2186.5|2191.5|2190.5|2194|2193|2186.5|2186|20148
1649325300000|2022-04-07 09:55:00|2191|2190|2191|2190|2193.5|2192.5|2189.5|2188|18098
1649325600000|2022-04-07 10:00:00|2190.5|2189.5|2193.5|2192.5|2194|2193.5|2189.5|2188.5|16056
1649325900000|2022-04-07 10:05:00|2193|2193|2191.5|2190.5|2194|2193|2190|2189|23081
1649326200000|2022-04-07 10:10:00|2191|2191|2193|2192|2193.5|2193|2191|2190|10698
1649326500000|2022-04-07 10:15:00|2192.5|2191.5|2186.5|2185.5|2192.5|2192|2185.5|2185|9583
1649326800000|2022-04-07 10:20:00|2187|2186|2188.5|2187.5|2192.5|2192|2186|2185.5|49901
1649327100000|2022-04-07 10:25:00|2188|2187|2190.5|2189.5|2191|2190.5|2186|2185.5|11045
1649327400000|2022-04-07 10:30:00|2191|2190|2190.5|2190|2192|2191.5|2189|2188|21238
1649327700000|2022-04-07 10:35:00|2191|2190.5|2192.5|2191.5|2195|2194|2190|2189.5|14489
1649328000000|2022-04-07 10:40:00|2192|2191|2193|2192|2194.5|2194|2191.5|2191|12787
1649328300000|2022-04-07 10:45:00|2192.5|2192.5|2204|2202.5|2204|2203|2192.5|2192|21704
1649328600000|2022-04-07 10:50:00|2203.5|2203|2203|2202|2207.5|2207|2203|2201.5|28024
1649328900000|2022-04-07 10:55:00|2202.5|2201.5|2201.5|2200.5|2204.5|2203.5|2201|2200|16372
1649329200000|2022-04-07 11:00:00|2202|2201|2204.5|2203.5|2206.5|2205.5|2201|2200.5|15810
1649329500000|2022-04-07 11:05:00|2205|2204|2210.5|2208.5|2242|2241|2204|2203.5|200712
1649329800000|2022-04-07 11:10:00|2211|2209|2212.5|2210.5|2224|2223|2205.5|2203.5|52615
1649330100000|2022-04-07 11:15:00|2212|2210|2208|2206.5|2213|2211|2204.5|2202.5|20646
1649330400000|2022-04-07 11:20:00|2208.5|2207|2204|2203|2210|2209.5|2204|2202.5|20731
1649330700000|2022-04-07 11:25:00|2203.5|2203.5|2198.5|2197.5|2205|2204.5|2197|2196|13681
1649331000000|2022-04-07 11:30:00|2198|2197|2197.5|2196.5|2204|2203|2196|2195|34132
1649331300000|2022-04-07 11:35:00|2197|2196|2202|2200.5|2203|2202|2195|2194.5|23415
1649331600000|2022-04-07 11:40:00|2202.5|2201|2206|2205|2208|2207|2200|2199|10843
1649331900000|2022-04-07 11:45:00|2206.5|2205.5|2204|2203|2208.5|2207|2200|2199|19787
1649332200000|2022-04-07 11:50:00|2203.5|2202.5|2208|2207|2210|2209|2202|2201.5|12673
1649332500000|2022-04-07 11:55:00|2208.5|2207.5|2207|2206|2209.5|2208.5|2204.5|2203.5|13900
1649332800000|2022-04-07 12:00:00|2207.5|2206.5|2207|2206|2212|2211|2205.5|2204.5|13462
1649333100000|2022-04-07 12:05:00|2207.5|2206.5|2204.5|2203.5|2208|2207|2198|2197|109356
1649333400000|2022-04-07 12:10:00|2204|2203|2202.5|2201.5|2205.5|2204.5|2200|2199|23901
1649333700000|2022-04-07 12:15:00|2202|2202|2210|2209|2212|2210.5|2199|2198|57549
1649334000000|2022-04-07 12:20:00|2210.5|2208.5|2209.5|2208.5|2211.5|2210.5|2206.5|2205.5|15693
1649334300000|2022-04-07 12:25:00|2210|2209|2210|2209|2211.5|2210.5|2207|2206|14422
1649334600000|2022-04-07 12:30:00|2209.5|2208.5|2213|2212|2213|2212|2205.5|2205|54623
1649334900000|2022-04-07 12:35:00|2213.5|2212.5|2209.5|2208.5|2214|2213|2206.5|2205.5|71529
1649335200000|2022-04-07 12:40:00|2210|2209|2210|2209.5|2215.5|2214.5|2209.5|2208.5|13213
1649335500000|2022-04-07 12:45:00|2210.5|2209|2215.5|2214.5|2216|2215.5|2209.5|2209|19503
1649335800000|2022-04-07 12:50:00|2215|2214|2203.5|2203|2216.5|2215.5|2197|2196.5|29078
1649336100000|2022-04-07 12:55:00|2203|2202.5|2206.5|2205.5|2208|2207|2202.5|2201.5|10990
1649336400000|2022-04-07 13:00:00|2207|2206|2206|2205|2209|2208|2205|2204|23422
1649336700000|2022-04-07 13:05:00|2205.5|2204.5|2206.5|2206|2208.5|2207.5|2203.5|2202.5|29126
1649337000000|2022-04-07 13:10:00|2207|2206.5|2207.5|2206|2210.5|2210|2206.5|2205.5|63992
1649337300000|2022-04-07 13:15:00|2207|2206.5|2210.5|2210|2212.5|2211|2203.5|2202.5|17981
1649337600000|2022-04-07 13:20:00|2210|2209.5|2206|2205|2210.5|2210|2205.5|2204.5|25962
1649337900000|2022-04-07 13:25:00|2205.5|2205.5|2211|2210|2212|2211|2205.5|2205|16252
1649338200000|2022-04-07 13:30:00|2210.5|2210.5|2214|2213|2215|2214|2200.5|2200|24371
1649338500000|2022-04-07 13:35:00|2214.5|2213.5|2205|2204|2217|2215.5|2204.5|2204|16095
1649338800000|2022-04-07 13:40:00|2205.5|2204.5|2202.5|2201.5|2210|2209|2201.5|2200.5|13493
1649339100000|2022-04-07 13:45:00|2202|2201|2200|2199|2208|2207|2200|2199|52651
1649339400000|2022-04-07 13:50:00|2199.5|2198.5|2202|2201|2205|2204.5|2199|2198|19670
1649339700000|2022-04-07 13:55:00|2201.5|2201.5|2196.5|2195|2204|2203|2194.5|2194|45478
1649340000000|2022-04-07 14:00:00|2196|2195.5|2184.5|2183|2197|2196|2183.5|2182.5|53538
1649340300000|2022-04-07 14:05:00|2184|2183.5|2177.5|2176|2186|2185|2175|2174|87844
1649340600000|2022-04-07 14:10:00|2177|2176.5|2180|2179|2182.5|2181|2174|2173|33164
1649340900000|2022-04-07 14:15:00|2179.5|2178.5|2171.5|2170.5|2180|2179|2171|2170.5|37341
1649341200000|2022-04-07 14:20:00|2171|2170|2163.5|2162.5|2173.5|2172.5|2161|2160|88367
1649341500000|2022-04-07 14:25:00|2164|2163|2167.5|2166.5|2169|2168.5|2160.5|2160|63213
1649341800000|2022-04-07 14:30:00|2168|2166|2181.5|2180.5|2187.5|2186.5|2166.5|2165.5|106309
1649342100000|2022-04-07 14:35:00|2182|2181|2176|2175|2186|2185|2173.5|2172.5|52869
1649342400000|2022-04-07 14:40:00|2175.5|2174.5|2173.5|2172.5|2176.5|2175.5|2170.5|2170|28761
1649342700000|2022-04-07 14:45:00|2173|2172|2169.5|2168.5|2173.5|2172.5|2168.5|2168|40498
1649343000000|2022-04-07 14:50:00|2170|2169|2169.5|2168.5|2175|2174|2167.5|2166|33052
1649343300000|2022-04-07 14:55:00|2169|2168|2168.5|2167.5|2172.5|2171.5|2167|2166|21213
1649343600000|2022-04-07 15:00:00|2169|2168|2174.5|2173.5|2179|2177.5|2169|2168|49259
1649343900000|2022-04-07 15:05:00|2174|2173|2168.5|2167.5|2175|2174.5|2168.5|2167.5|41766
1649344200000|2022-04-07 15:10:00|2168|2167|2165|2164.5|2168.5|2168|2162.5|2161.5|46296
1649344500000|2022-04-07 15:15:00|2165.5|2164|2155.5|2154.5|2165.5|2164|2154.5|2154|88217
1649344800000|2022-04-07 15:20:00|2155|2155|2155|2154.5|2158.5|2158|2154|2153.5|57786
1649345100000|2022-04-07 15:25:00|2154.5|2154|2152|2150.5|2156|2155|2148.5|2148|126656
1649401200000|2022-04-08 07:00:00|2177.5|2173.5|2152|2150.5|2180.5|2176.5|2152|2150|266244
1649401500000|2022-04-08 07:05:00|2152.5|2151|2135.5|2134.5|2156.5|2154|2131|2130|91920
1649401800000|2022-04-08 07:10:00|2136|2135|2147.5|2145.5|2152.5|2151.5|2131.5|2130|89084
1649402100000|2022-04-08 07:15:00|2146.5|2145|2137.5|2136|2147.5|2146|2133|2132|129084
1649402400000|2022-04-08 07:20:00|2138|2136.5|2136.5|2135.5|2141|2140|2132.5|2131|87533
1649402700000|2022-04-08 07:25:00|2137|2136|2150|2148.5|2151|2150.5|2136|2135|82204
1649403000000|2022-04-08 07:30:00|2149.5|2147.5|2155.5|2154.5|2157|2156.5|2140.5|2140|49748
1649403300000|2022-04-08 07:35:00|2156|2155|2173.5|2172|2173.5|2172.5|2155.5|2154.5|94259
1649403600000|2022-04-08 07:40:00|2174|2172.5|2169.5|2168|2179|2177.5|2168.5|2167|72178
1649403900000|2022-04-08 07:45:00|2169|2167.5|2172|2170.5|2174|2173|2163|2162|71588
1649404200000|2022-04-08 07:50:00|2172.5|2171|2172.5|2171|2176.5|2175.5|2167.5|2166.5|24342
1649404500000|2022-04-08 07:55:00|2173|2171.5|2175.5|2174.5|2177|2176.5|2167|2166.5|39507
1649404800000|2022-04-08 08:00:00|2175|2174|2180.5|2179|2181.5|2181|2173.5|2172.5|39535
1649405100000|2022-04-08 08:05:00|2180|2179.5|2183.5|2182.5|2187|2185.5|2178.5|2178|26936
1649405400000|2022-04-08 08:10:00|2184|2183|2182|2181|2187|2186|2180.5|2179.5|39075
1649405700000|2022-04-08 08:15:00|2182.5|2181.5|2195|2193.5|2195|2194|2182.5|2181.5|66387
1649406000000|2022-04-08 08:20:00|2194.5|2194|2197.5|2196.5|2201|2200|2194|2193.5|54371
1649406300000|2022-04-08 08:25:00|2198|2197|2204.5|2203.5|2208|2207|2196.5|2196|41805
1649406600000|2022-04-08 08:30:00|2204|2203|2203.5|2202.5|2209.5|2208|2202.5|2201|28880
1649406900000|2022-04-08 08:35:00|2203|2203|2195.5|2194|2204.5|2204|2195|2194|35339
1649407200000|2022-04-08 08:40:00|2195|2193.5|2189|2188|2195|2193.5|2186|2185|69095
1649407500000|2022-04-08 08:45:00|2188.5|2187.5|2186.5|2185.5|2193.5|2192|2184.5|2184|28367
1649407800000|2022-04-08 08:50:00|2187|2186|2174.5|2173.5|2188|2187.5|2174|2173|28482
1649408100000|2022-04-08 08:55:00|2174|2173|2175|2174|2177.5|2176.5|2169|2168.5|31775
1649408400000|2022-04-08 09:00:00|2174.5|2173.5|2178|2177.5|2179|2178|2169.5|2168.5|11018
1649408700000|2022-04-08 09:05:00|2178.5|2178|2179.5|2178.5|2181.5|2180|2176|2175|14832
1649409000000|2022-04-08 09:10:00|2179|2178|2180|2179|2182|2181|2176.5|2175|11302
1649409300000|2022-04-08 09:15:00|2180.5|2178.5|2190|2189|2190|2189|2180.5|2178.5|46551
1649409600000|2022-04-08 09:20:00|2189.5|2189.5|2190.5|2189.5|2191|2190.5|2187.5|2186.5|20844
1649409900000|2022-04-08 09:25:00|2190|2190|2191|2190.5|2192|2191.5|2190|2189|10389
1649410200000|2022-04-08 09:30:00|2190.5|2190|2195.5|2195|2197|2196.5|2189|2188.5|39279
1649410500000|2022-04-08 09:35:00|2195|2194.5|2197|2196|2197|2196|2192|2191.5|15023
1649410800000|2022-04-08 09:40:00|2197.5|2196.5|2195.5|2194.5|2197.5|2196.5|2192|2191|40480
1649411100000|2022-04-08 09:45:00|2196|2195|2198|2197|2198|2197|2194|2193|11454
1649411400000|2022-04-08 09:50:00|2198.5|2197.5|2197.5|2197|2199|2198|2195|2194.5|14917
1649411700000|2022-04-08 09:55:00|2197|2196.5|2197.5|2196.5|2198.5|2198|2195.5|2195|33361
1649412000000|2022-04-08 10:00:00|2198|2196|2197.5|2196.5|2203.5|2203|2193.5|2193|85317
1649412300000|2022-04-08 10:05:00|2197|2197|2194.5|2193.5|2199|2198|2194.5|2193.5|18090
1649412600000|2022-04-08 10:10:00|2195|2194|2180.5|2179|2195.5|2194.5|2176.5|2176|62627
1649412900000|2022-04-08 10:15:00|2181|2179.5|2183|2181.5|2189|2188.5|2180.5|2179|11719
1649413200000|2022-04-08 10:20:00|2183.5|2182|2180|2179|2184|2183|2178|2176.5|20795
1649413500000|2022-04-08 10:25:00|2180.5|2179.5|2184.5|2183.5|2185|2184|2180.5|2179.5|8538
1649413800000|2022-04-08 10:30:00|2184|2183|2181|2180|2185|2184|2180.5|2180|17789
1649414100000|2022-04-08 10:35:00|2180.5|2179.5|2183|2182|2185|2184|2179|2178|15395
1649414400000|2022-04-08 10:40:00|2182.5|2181.5|2183|2182|2185|2184|2181.5|2180.5|11175
1649414700000|2022-04-08 10:45:00|2183.5|2182.5|2184.5|2184|2187|2186|2182|2181|16258
1649415000000|2022-04-08 10:50:00|2185|2184.5|2187.5|2186.5|2190|2189|2185|2184|10256
1649415300000|2022-04-08 10:55:00|2187|2187|2189|2188.5|2189.5|2188.5|2187|2186.5|7193
1649415600000|2022-04-08 11:00:00|2189.5|2189|2189.5|2188.5|2191|2190.5|2187.5|2187|13204
1649415900000|2022-04-08 11:05:00|2190|2189|2192.5|2192|2194|2193.5|2189|2188|10293
1649416200000|2022-04-08 11:10:00|2193|2192.5|2189.5|2189|2193.5|2193|2188|2187.5|10355
1649416500000|2022-04-08 11:15:00|2190|2189.5|2191|2190.5|2192.5|2191.5|2188|2187|16401
1649416800000|2022-04-08 11:20:00|2191.5|2190|2192|2191|2193.5|2193|2190|2189|11502
1649417100000|2022-04-08 11:25:00|2192.5|2191.5|2193|2192|2194|2193|2191.5|2190.5|10601
1649417400000|2022-04-08 11:30:00|2192.5|2191.5|2190|2189|2193.5|2193|2189.5|2188.5|12269
1649417700000|2022-04-08 11:35:00|2190.5|2189.5|2187|2186.5|2191.5|2190.5|2186.5|2185.5|11572
1649418000000|2022-04-08 11:40:00|2187.5|2186|2188|2187|2189|2188|2186|2185|9765
1649418300000|2022-04-08 11:45:00|2187.5|2186.5|2187.5|2187|2190|2189.5|2187|2186.5|16101
1649418600000|2022-04-08 11:50:00|2188|2187.5|2188.5|2188|2189.5|2189|2187|2186|10648
1649418900000|2022-04-08 11:55:00|2188|2187.5|2185|2184|2188|2187.5|2182.5|2182|12441
1649419200000|2022-04-08 12:00:00|2185.5|2184.5|2181.5|2180.5|2186.5|2186|2180|2179|22905
1649419500000|2022-04-08 12:05:00|2181|2181|2180|2179|2181.5|2181|2179|2178|23780
1649419800000|2022-04-08 12:10:00|2180.5|2179.5|2179|2178|2181|2180|2178|2177|9918
1649420100000|2022-04-08 12:15:00|2179.5|2178.5|2177|2176|2180.5|2180|2176|2175.5|33727
1649420400000|2022-04-08 12:20:00|2176.5|2176.5|2179.5|2178.5|2181.5|2180.5|2175|2174|31288
1649420700000|2022-04-08 12:25:00|2180|2179|2180|2179.5|2181.5|2180.5|2179|2178.5|19324
1649421000000|2022-04-08 12:30:00|2179.5|2179|2176|2175|2180|2179.5|2175|2174|32757
1649421300000|2022-04-08 12:35:00|2175.5|2175.5|2175|2174|2176.5|2175.5|2173.5|2173|10116
1649421600000|2022-04-08 12:40:00|2175.5|2174.5|2173.5|2173|2176|2175|2171.5|2171|23514
1649421900000|2022-04-08 12:45:00|2174|2173.5|2173.5|2172.5|2175|2174|2172|2171.5|15826
1649422200000|2022-04-08 12:50:00|2173|2173|2173.5|2172.5|2176.5|2176|2171|2170.5|85714
1649422500000|2022-04-08 12:55:00|2173|2172|2172.5|2172|2174.5|2173.5|2172|2171.5|9238
1649422800000|2022-04-08 13:00:00|2173|2171.5|2167.5|2166.5|2173|2172|2165.5|2164.5|45090
1649423100000|2022-04-08 13:05:00|2168|2167|2164.5|2163.5|2168.5|2167.5|2161|2160.5|26160
1649423400000|2022-04-08 13:10:00|2164|2164|2166|2165.5|2168|2167.5|2163|2162.5|36795
1649423700000|2022-04-08 13:15:00|2165.5|2165|2165.5|2164.5|2166.5|2166|2164|2163|34542
1649424000000|2022-04-08 13:20:00|2165|2165|2164|2163|2166.5|2165.5|2162|2161|21821
1649424300000|2022-04-08 13:25:00|2163.5|2163.5|2163|2162|2164|2163.5|2159.5|2158.5|21849
1649424600000|2022-04-08 13:30:00|2163.5|2162.5|2160|2159|2166.5|2166|2159|2158|32360
1649424900000|2022-04-08 13:35:00|2160.5|2159.5|2162.5|2161.5|2164.5|2163.5|2158|2157|24928
1649425200000|2022-04-08 13:40:00|2162|2161|2161.5|2160.5|2167.5|2166.5|2160.5|2159.5|16995
1649425500000|2022-04-08 13:45:00|2162|2161|2169.5|2168.5|2169.5|2169|2160.5|2160|24387
1649425800000|2022-04-08 13:50:00|2169|2168|2174|2173|2174.5|2173.5|2168|2167|34148
1649426100000|2022-04-08 13:55:00|2173.5|2172.5|2170.5|2169|2174|2173|2166.5|2166|23222
1649426400000|2022-04-08 14:00:00|2170|2168.5|2177|2176.5|2177.5|2176.5|2165|2163.5|38345
1649426700000|2022-04-08 14:05:00|2176.5|2176|2177|2176|2178|2177|2172|2171|31851
1649427000000|2022-04-08 14:10:00|2176.5|2175.5|2176|2175|2177|2176.5|2172|2171.5|81610
1649427300000|2022-04-08 14:15:00|2175.5|2175.5|2178.5|2177.5|2180|2179|2173.5|2172.5|30651
1649427600000|2022-04-08 14:20:00|2179|2178|2182.5|2182|2183|2182|2176.5|2175.5|46041
1649427900000|2022-04-08 14:25:00|2183|2181.5|2187|2186|2187|2186.5|2182|2181.5|23417
1649428200000|2022-04-08 14:30:00|2186.5|2185.5|2186|2185.5|2187|2186|2184|2183|21641
1649428500000|2022-04-08 14:35:00|2186.5|2185|2189.5|2188.5|2190.5|2190|2185.5|2184.5|90669
1649428800000|2022-04-08 14:40:00|2189|2189|2181.5|2181|2190.5|2190|2181|2180|31923
1649429100000|2022-04-08 14:45:00|2181|2180.5|2181|2180|2183.5|2182.5|2180.5|2179.5|30591
1649429400000|2022-04-08 14:50:00|2180.5|2179.5|2188|2187.5|2190|2189.5|2179.5|2179|49265
1649429700000|2022-04-08 14:55:00|2188.5|2188|2187|2186|2190.5|2189.5|2178.5|2178|198766
1649430000000|2022-04-08 15:00:00|2186.5|2186.5|2183|2182.5|2188|2187.5|2183|2182|59411
1649430300000|2022-04-08 15:05:00|2183.5|2183|2179|2178|2186|2185.5|2178.5|2178|41467
1649430600000|2022-04-08 15:10:00|2179.5|2178.5|2180|2179.5|2181.5|2180.5|2178|2177.5|36519
1649430900000|2022-04-08 15:15:00|2180.5|2180|2183|2182.5|2185.5|2184.5|2178|2177.5|96189
1649431200000|2022-04-08 15:20:00|2183.5|2183|2179.5|2179|2184|2183|2178.5|2178|45383
1649431500000|2022-04-08 15:25:00|2179|2178.5|2179|2178|2181|2180.5|2178|2177|53227
1649055600000|2022-04-04 07:00:00|2457.5|2455|2441|2440|2460|2458|2440.5|2439.5|104685
1649055900000|2022-04-04 07:05:00|2440|2439.5|2431|2428.5|2443|2441|2428|2427|40925
1649056200000|2022-04-04 07:10:00|2430|2429|2417.5|2416.5|2434|2431.5|2416.5|2415|32603
1649056500000|2022-04-04 07:15:00|2418|2415.5|2414.5|2413|2423.5|2422|2412|2410.5|50380
1649056800000|2022-04-04 07:20:00|2413.5|2412.5|2408|2407|2418|2416|2406|2405|133825
1649057100000|2022-04-04 07:25:00|2408.5|2407.5|2416|2414.5|2419.5|2418.5|2405.5|2404.5|30549
1649057400000|2022-04-04 07:30:00|2416.5|2415|2424|2423|2425|2424|2414.5|2414|19922
1649057700000|2022-04-04 07:35:00|2423.5|2423.5|2423.5|2422|2430|2428.5|2422.5|2422|14802
1649058000000|2022-04-04 07:40:00|2424|2422.5|2419|2418|2426|2425|2416|2415.5|6732
1649058300000|2022-04-04 07:45:00|2420|2418.5|2421|2419.5|2425.5|2424.5|2418|2417|8346
1649058600000|2022-04-04 07:50:00|2421.5|2420|2418.5|2417|2424|2423|2418|2417|27827
1649058900000|2022-04-04 07:55:00|2419|2417.5|2418|2417|2421.5|2420.5|2415|2414|14256
1649059200000|2022-04-04 08:00:00|2418.5|2417.5|2413.5|2413|2420|2419|2407|2405.5|30708
1649059500000|2022-04-04 08:05:00|2414|2413.5|2415|2413.5|2419|2418|2412.5|2411.5|18501
1649059800000|2022-04-04 08:10:00|2414.5|2414|2410.5|2409.5|2417|2416|2408.5|2407.5|17775
1649060100000|2022-04-04 08:15:00|2411|2409|2406|2405|2411.5|2410.5|2399|2398|65277
1649060400000|2022-04-04 08:20:00|2406.5|2405.5|2410|2409|2410.5|2409.5|2405|2403.5|15283
1649060700000|2022-04-04 08:25:00|2409.5|2408.5|2411|2409.5|2411.5|2410|2404|2403.5|18339
1649061000000|2022-04-04 08:30:00|2410.5|2410|2413.5|2412.5|2421|2420|2410|2409.5|12409
1649061300000|2022-04-04 08:35:00|2414|2413|2412|2411|2417.5|2416.5|2410.5|2409.5|10057
1649061600000|2022-04-04 08:40:00|2411.5|2410.5|2408|2407|2412|2411|2408|2406.5|24848
1649061900000|2022-04-04 08:45:00|2407.5|2406.5|2415|2413.5|2415.5|2414.5|2407.5|2406.5|16343
1649062200000|2022-04-04 08:50:00|2415.5|2414|2415.5|2414|2417.5|2416|2413|2412.5|11640
1649062500000|2022-04-04 08:55:00|2415|2414.5|2413.5|2412.5|2418|2416.5|2412|2411|6849
1649062800000|2022-04-04 09:00:00|2413|2412|2424|2422.5|2427|2426|2411.5|2410|34446
1649063100000|2022-04-04 09:05:00|2423.5|2423|2433.5|2432|2433.5|2432.5|2423.5|2422.5|15398
1649063400000|2022-04-04 09:10:00|2433|2432.5|2429.5|2428.5|2434.5|2434|2429|2428|16696
1649063700000|2022-04-04 09:15:00|2430|2429|2428|2427|2430.5|2430|2425.5|2424.5|13257
1649064000000|2022-04-04 09:20:00|2427.5|2427.5|2431.5|2430.5|2435.5|2434.5|2426.5|2426|21597
1649064300000|2022-04-04 09:25:00|2431|2430|2432.5|2431.5|2434|2433|2429.5|2428.5|10696
1649064600000|2022-04-04 09:30:00|2432|2431|2427|2426|2432|2431.5|2425|2424|19666
1649064900000|2022-04-04 09:35:00|2426.5|2426.5|2431.5|2430.5|2434|2433|2426.5|2426|9463
1649065200000|2022-04-04 09:40:00|2431|2430|2435.5|2434.5|2437.5|2436.5|2431|2430|24285
1649065500000|2022-04-04 09:45:00|2435|2435|2431.5|2430.5|2435.5|2435|2429.5|2428.5|11903
1649065800000|2022-04-04 09:50:00|2431|2430|2430.5|2429.5|2434|2432.5|2429.5|2428.5|13961
1649066100000|2022-04-04 09:55:00|2430|2430|2433.5|2432.5|2436.5|2435.5|2430|2429.5|16121
1649066400000|2022-04-04 10:00:00|2433|2432|2435|2434.5|2437.5|2436.5|2429.5|2428.5|11780
1649066700000|2022-04-04 10:05:00|2434.5|2434|2434|2433|2435.5|2435|2432|2431.5|17358
1649067000000|2022-04-04 10:10:00|2434.5|2433.5|2433|2432|2436|2435.5|2430.5|2430|8900
1649067300000|2022-04-04 10:15:00|2432.5|2431.5|2429.5|2428.5|2436.5|2435.5|2427.5|2426|10891
1649067600000|2022-04-04 10:20:00|2429|2428|2428|2427.5|2431|2429.5|2427.5|2426.5|8845
1649067900000|2022-04-04 10:25:00|2427.5|2427|2419|2418.5|2427.5|2427|2419|2418.5|7933
1649068200000|2022-04-04 10:30:00|2419.5|2419|2417|2416|2420.5|2419.5|2417|2416|22326
1649068500000|2022-04-04 10:35:00|2416.5|2416.5|2417.5|2416.5|2418|2417|2414|2413.5|8018
1649068800000|2022-04-04 10:40:00|2417|2417|2417.5|2416.5|2420.5|2419|2414.5|2414|6503
1649069100000|2022-04-04 10:45:00|2417|2417|2416.5|2416|2419|2418|2416.5|2416|8577
1649069400000|2022-04-04 10:50:00|2416|2415.5|2413.5|2412.5|2417|2416|2412|2411|21438
1649069700000|2022-04-04 10:55:00|2413|2413|2411.5|2410.5|2415.5|2414.5|2410|2409.5|7920
1649070000000|2022-04-04 11:00:00|2412|2411|2411.5|2410.5|2413.5|2413|2409|2408|23980
1649070300000|2022-04-04 11:05:00|2412|2411|2411.5|2410.5|2415.5|2414.5|2411.5|2410.5|6428
1649070600000|2022-04-04 11:10:00|2411|2410|2408|2407.5|2411.5|2411|2408|2407|6752
1649070900000|2022-04-04 11:15:00|2407.5|2407|2409|2408|2412|2411.5|2407.5|2407|13186
1649071200000|2022-04-04 11:20:00|2408.5|2407.5|2405|2404.5|2410.5|2409.5|2405|2404|10973
1649071500000|2022-04-04 11:25:00|2404.5|2404|2408|2407|2408|2407.5|2404|2403|8698
1649071800000|2022-04-04 11:30:00|2407.5|2406.5|2405.5|2404.5|2410|2409|2404.5|2404|9511
1649072100000|2022-04-04 11:35:00|2405|2405|2404|2403|2406.5|2405.5|2402.5|2402|23298
1649072400000|2022-04-04 11:40:00|2404.5|2403.5|2402.5|2402|2405.5|2404.5|2402.5|2401.5|12017
1649072700000|2022-04-04 11:45:00|2403|2401.5|2406|2405.5|2407|2406|2402.5|2401.5|9845
1649073000000|2022-04-04 11:50:00|2405.5|2405|2407.5|2406.5|2407.5|2406.5|2405|2404.5|8605
1649073300000|2022-04-04 11:55:00|2408|2407|2404.5|2403.5|2409.5|2408.5|2404|2403|13471
1649073600000|2022-04-04 12:00:00|2405|2404|2406|2405|2408|2407.5|2403.5|2402.5|32413
1649073900000|2022-04-04 12:05:00|2405.5|2404.5|2402|2401.5|2405.5|2405|2399.5|2399|25031
1649074200000|2022-04-04 12:10:00|2402.5|2401|2400.5|2400|2403|2402|2399.5|2399|15432
1649074500000|2022-04-04 12:15:00|2401|2400.5|2405.5|2404.5|2405.5|2405|2400.5|2400|7431
1649074800000|2022-04-04 12:20:00|2406|2405|2403.5|2402.5|2406.5|2405.5|2403|2402|10145
1649075100000|2022-04-04 12:25:00|2404|2403|2401.5|2400.5|2405|2404|2400.5|2400|7363
1649075400000|2022-04-04 12:30:00|2401|2400|2398|2397.5|2401.5|2400.5|2397.5|2397|13958
1649075700000|2022-04-04 12:35:00|2397.5|2397|2399|2398|2402|2401.5|2397.5|2396.5|22871
1649076000000|2022-04-04 12:40:00|2398.5|2397.5|2399.5|2398.5|2401.5|2401|2397.5|2397|8190
1649076300000|2022-04-04 12:45:00|2399|2399|2399.5|2398.5|2401|2400|2397.5|2397|16172
1649076600000|2022-04-04 12:50:00|2400|2399|2400.5|2399.5|2402.5|2402|2399.5|2399|9316
1649076900000|2022-04-04 12:55:00|2400|2399|2400|2399.5|2401.5|2401|2399|2398.5|4600
1649077200000|2022-04-04 13:00:00|2400.5|2400|2400.5|2399.5|2402|2401.5|2399.5|2399|9644
1649077500000|2022-04-04 13:05:00|2401|2400|2402.5|2401.5|2403|2402|2399.5|2399|6347
1649077800000|2022-04-04 13:10:00|2403|2402|2407.5|2407|2407.5|2407|2402.5|2401.5|13010
1649078100000|2022-04-04 13:15:00|2408|2406.5|2405|2404.5|2408|2407.5|2404.5|2404|5478
1649078400000|2022-04-04 13:20:00|2405.5|2405|2408|2407|2409|2408|2404|2403.5|11285
1649078700000|2022-04-04 13:25:00|2407.5|2407.5|2403|2402|2408.5|2407.5|2402.5|2402|20923
1649079000000|2022-04-04 13:30:00|2402.5|2401.5|2396.5|2396|2405|2404.5|2396.5|2396|44753
1649079300000|2022-04-04 13:35:00|2396|2395.5|2396|2395.5|2401|2400|2392|2391|42475
1649079600000|2022-04-04 13:40:00|2396.5|2396|2402|2401|2402.5|2401.5|2396.5|2395.5|22799
1649079900000|2022-04-04 13:45:00|2402.5|2401.5|2405.5|2404.5|2405.5|2405|2398.5|2398|35359
1649080200000|2022-04-04 13:50:00|2406|2405|2410|2409|2416.5|2415.5|2405.5|2404.5|33305
1649080500000|2022-04-04 13:55:00|2409.5|2409.5|2413|2412|2418|2416.5|2409|2408|35978
1649080800000|2022-04-04 14:00:00|2413.5|2412.5|2411|2410|2413.5|2412.5|2408.5|2408|48438
1649081100000|2022-04-04 14:05:00|2411.5|2410.5|2412.5|2411.5|2417|2416|2409|2408|33574
1649081400000|2022-04-04 14:10:00|2413|2412|2416|2415|2417|2416|2410.5|2410|25621
1649081700000|2022-04-04 14:15:00|2415.5|2414.5|2415.5|2414|2416|2415.5|2410|2409|42778
1649082000000|2022-04-04 14:20:00|2415|2414.5|2419|2418|2422|2421|2414.5|2414|42822
1649082300000|2022-04-04 14:25:00|2419.5|2418.5|2415.5|2414.5|2419.5|2418.5|2415|2414|15545
1649082600000|2022-04-04 14:30:00|2416|2415|2416|2415|2418|2417|2412.5|2412|17101
1649082900000|2022-04-04 14:35:00|2416.5|2415.5|2413|2412|2416.5|2416|2413|2412|23471
1649083200000|2022-04-04 14:40:00|2413.5|2412.5|2410.5|2409.5|2413.5|2413|2408.5|2407.5|38643
1649083500000|2022-04-04 14:45:00|2410|2410|2414.5|2413.5|2416.5|2415.5|2409.5|2408.5|15661
1649083800000|2022-04-04 14:50:00|2415|2414|2417|2416|2420|2419|2414.5|2413.5|12658
1649084100000|2022-04-04 14:55:00|2416.5|2416.5|2413.5|2413|2418.5|2418|2413|2412|19246
1649084400000|2022-04-04 15:00:00|2414|2413.5|2415.5|2414.5|2416|2415.5|2412.5|2412|28907
1649084700000|2022-04-04 15:05:00|2416|2415|2415|2414.5|2419|2418|2415|2414.5|38747
1649085000000|2022-04-04 15:10:00|2414.5|2414|2414.5|2413.5|2417|2416|2412.5|2411.5|32775
1649085300000|2022-04-04 15:15:00|2414|2413|2415.5|2414.5|2418|2417|2413|2412.5|39495
1649085600000|2022-04-04 15:20:00|2415|2415|2408.5|2408|2416|2415|2408|2407.5|54756
1649085900000|2022-04-04 15:25:00|2409|2408.5|2412.5|2411|2412.5|2412|2408|2407.5|60652
1649142000000|2022-04-05 07:00:00|2391|2389|2374.5|2372.5|2391.5|2389.5|2372|2371|184261
1649142300000|2022-04-05 07:05:00|2375|2373|2359.5|2357.5|2376|2375|2355|2353|96959
1649142600000|2022-04-05 07:10:00|2360|2358.5|2362.5|2361|2363.5|2362.5|2354.5|2353|67713
1649142900000|2022-04-05 07:15:00|2361.5|2360.5|2369|2368|2369|2368.5|2357|2356|106450
1649143200000|2022-04-05 07:20:00|2368.5|2367.5|2360.5|2359|2371|2369.5|2359.5|2358.5|44922
1649143500000|2022-04-05 07:25:00|2361|2359.5|2368|2366.5|2373.5|2372.5|2358|2356.5|40198
1649143800000|2022-04-05 07:30:00|2367.5|2367|2358|2357.5|2368|2367.5|2357.5|2357|42220
1649144100000|2022-04-05 07:35:00|2358.5|2357|2354.5|2353.5|2365|2363.5|2352.5|2352|123550
1649144400000|2022-04-05 07:40:00|2354|2354|2354.5|2353.5|2356.5|2355.5|2350.5|2350|67450
1649144700000|2022-04-05 07:45:00|2354|2353|2352|2350.5|2354.5|2354|2344.5|2343.5|124574
1649145000000|2022-04-05 07:50:00|2352.5|2351|2348.5|2347.5|2354|2353|2346|2345|45887
1649145300000|2022-04-05 07:55:00|2349|2348|2332|2331|2350|2349|2332|2331|89742
1649145600000|2022-04-05 08:00:00|2331.5|2331.5|2330|2328.5|2339|2337.5|2329|2328|67912
1649145900000|2022-04-05 08:05:00|2329.5|2329|2331.5|2330.5|2333.5|2332.5|2328.5|2328|67764
1649146200000|2022-04-05 08:10:00|2331|2330|2328.5|2328|2332|2331.5|2328|2327.5|38978
1649146500000|2022-04-05 08:15:00|2328|2327.5|2324.5|2323.5|2330.5|2329.5|2323.5|2323|64088
1649146800000|2022-04-05 08:20:00|2324|2323|2317|2316.5|2325|2324|2316.5|2316|52186
1649147100000|2022-04-05 08:25:00|2317.5|2317|2315|2314|2319|2318.5|2314.5|2314|48610
1649147400000|2022-04-05 08:30:00|2315.5|2314.5|2303.5|2303|2315.5|2315|2303.5|2302.5|75332
1649147700000|2022-04-05 08:35:00|2304|2303.5|2305|2304.5|2311|2310|2303.5|2302.5|68028
1649148000000|2022-04-05 08:40:00|2305.5|2305|2308|2307.5|2311.5|2310.5|2305|2304.5|52491
1649148300000|2022-04-05 08:45:00|2308.5|2308|2300.5|2299.5|2308.5|2308|2297.5|2296.5|146195
1649148600000|2022-04-05 08:50:00|2300|2300|2302|2301|2304.5|2304|2299.5|2299|74949
1649148900000|2022-04-05 08:55:00|2301.5|2301.5|2299.5|2299|2302.5|2301.5|2298.5|2298|49611
1649149200000|2022-04-05 09:00:00|2300|2299.5|2296.5|2296|2307|2306.5|2296.5|2296|72678
1649149500000|2022-04-05 09:05:00|2296|2295.5|2292|2291|2300|2299|2291.5|2291|46132
1649149800000|2022-04-05 09:10:00|2291.5|2291.5|2294|2293|2296.5|2296|2291.5|2291|32560
1649150100000|2022-04-05 09:15:00|2294.5|2293.5|2295|2294.5|2300|2299.5|2294.5|2293.5|34802
1649150400000|2022-04-05 09:20:00|2295.5|2295|2285|2284.5|2296.5|2295.5|2283.5|2283|100962
1649150700000|2022-04-05 09:25:00|2285.5|2285|2281.5|2280.5|2289|2288.5|2281|2280.5|56442
1649151000000|2022-04-05 09:30:00|2282|2281|2276.5|2275.5|2284|2283|2275.5|2275|85829
1649151300000|2022-04-05 09:35:00|2277|2276|2276|2275|2281.5|2281|2275.5|2275|34846
1649151600000|2022-04-05 09:40:00|2275.5|2274.5|2268|2267.5|2276|2274.5|2268|2267.5|60746
1649151900000|2022-04-05 09:45:00|2268.5|2267|2265.5|2264.5|2272.5|2271|2264.5|2264|47642
1649152200000|2022-04-05 09:50:00|2265|2264|2271|2270|2274.5|2273.5|2263.5|2263|41990
1649152500000|2022-04-05 09:55:00|2270.5|2269.5|2259.5|2258.5|2271|2270|2257.5|2257|43023
1649152800000|2022-04-05 10:00:00|2259|2258|2262.5|2262|2268.5|2267.5|2257.5|2256.5|102131
1649153100000|2022-04-05 10:05:00|2263|2261.5|2247.5|2246.5|2263|2262|2245|2244.5|106472
1649153400000|2022-04-05 10:10:00|2248|2246|2252|2251|2254.5|2253|2244.5|2244|70447
1649153700000|2022-04-05 10:15:00|2251.5|2250.5|2253.5|2252.5|2257|2256|2248.5|2248|64000
1649154000000|2022-04-05 10:20:00|2254|2252|2250|2249|2255|2254|2245.5|2245|61922
1649154300000|2022-04-05 10:25:00|2250.5|2249.5|2256|2254.5|2257.5|2257|2249.5|2248|37639
1649154600000|2022-04-05 10:30:00|2255.5|2255|2256|2254.5|2258|2257|2251.5|2251|40915
1649154900000|2022-04-05 10:35:00|2255.5|2254|2253.5|2252.5|2260|2259.5|2253|2252|56832
1649155200000|2022-04-05 10:40:00|2252.5|2252|2254|2253|2255.5|2254.5|2252|2251.5|28971
1649155500000|2022-04-05 10:45:00|2253.5|2253.5|2255|2254.5|2259|2258|2252.5|2252|32754
1649155800000|2022-04-05 10:50:00|2255.5|2255|2260.5|2259.5|2263.5|2263|2255|2254.5|39274
1649156100000|2022-04-05 10:55:00|2261|2260|2259.5|2259|2261.5|2260.5|2258|2256.5|27285
1649156400000|2022-04-05 11:00:00|2259|2258.5|2259|2258|2262.5|2261.5|2255.5|2254.5|58847
1649156700000|2022-04-05 11:05:00|2258.5|2257.5|2257.5|2256.5|2263.5|2262.5|2257|2256.5|45016
1649157000000|2022-04-05 11:10:00|2257|2256|2253.5|2252.5|2257.5|2256.5|2252.5|2251.5|36440
1649157300000|2022-04-05 11:15:00|2254|2253|2259|2258|2261|2260|2252.5|2251.5|30158
1649157600000|2022-04-05 11:20:00|2258.5|2257.5|2263|2262|2265|2264|2257|2256.5|38156
1649157900000|2022-04-05 11:25:00|2262.5|2262.5|2263|2262|2266|2265|2262.5|2261.5|15203
1649158200000|2022-04-05 11:30:00|2262.5|2262.5|2267.5|2267|2268.5|2267.5|2262.5|2262.5|21424
1649158500000|2022-04-05 11:35:00|2268|2266|2270.5|2269.5|2272.5|2271|2267|2266|35519
1649158800000|2022-04-05 11:40:00|2271|2270|2270|2269.5|2272|2271|2268.5|2268|27059
1649159100000|2022-04-05 11:45:00|2270.5|2269|2267.5|2266.5|2271|2270|2265|2264|28931
1649159400000|2022-04-05 11:50:00|2267|2267|2264.5|2263.5|2271|2269.5|2264|2263|38317
1649159700000|2022-04-05 11:55:00|2264|2263|2262.5|2262|2265|2263.5|2262|2261|21654
1649160000000|2022-04-05 12:00:00|2263|2262.5|2263|2262.5|2265|2264|2262|2261.5|14651
1649160300000|2022-04-05 12:05:00|2262.5|2262|2264.5|2263.5|2267|2266.5|2262|2261|30647
1649160600000|2022-04-05 12:10:00|2264|2263|2257.5|2257|2265.5|2265|2256.5|2255.5|40158
1649160900000|2022-04-05 12:15:00|2257|2256.5|2257.5|2256.5|2261|2260|2255|2254.5|49262
1649161200000|2022-04-05 12:20:00|2258|2257|2257|2256|2262.5|2261.5|2254.5|2254|37949
1649161500000|2022-04-05 12:25:00|2257.5|2256.5|2256|2255.5|2260|2259|2255|2254|18553
1649161800000|2022-04-05 12:30:00|2256.5|2256|2257.5|2257|2259.5|2258.5|2255.5|2255|29486
1649162100000|2022-04-05 12:35:00|2258|2257.5|2257|2256|2259.5|2259|2256|2255|19389
1649162400000|2022-04-05 12:40:00|2257.5|2256.5|2247.5|2247|2257.5|2257|2247.5|2247|201326
1649162700000|2022-04-05 12:45:00|2247|2246.5|2245|2244|2250|2249|2244.5|2244|60878
1649163000000|2022-04-05 12:50:00|2244.5|2244.5|2245.5|2244.5|2246|2245|2242|2241|28067
1649163300000|2022-04-05 12:55:00|2245|2245|2245|2244.5|2250.5|2250|2242.5|2241.5|65063
1649163600000|2022-04-05 13:00:00|2245.5|2245|2239|2238.5|2246|2245.5|2237.5|2236.5|82952
1649163900000|2022-04-05 13:05:00|2240|2238|2231|2230.5|2240|2238.5|2231|2230.5|63249
1649164200000|2022-04-05 13:10:00|2231.5|2231|2231|2230.5|2237|2236.5|2231|2230.5|89025
1649164500000|2022-04-05 13:15:00|2230.5|2230|2230|2229.5|2232.5|2231.5|2227|2226|75484
1649164800000|2022-04-05 13:20:00|2229.5|2229|2235.5|2235|2236.5|2236|2227.5|2227|82170
1649165100000|2022-04-05 13:25:00|2235|2234.5|2246.5|2246|2247|2246.5|2235|2234|86922
1649165400000|2022-04-05 13:30:00|2246|2245.5|2245|2244.5|2246.5|2246|2240.5|2240|92038
1649165700000|2022-04-05 13:35:00|2245.5|2245|2245|2244.5|2248.5|2247.5|2239.5|2239|45703
1649166000000|2022-04-05 13:40:00|2245.5|2245|2245|2244|2248.5|2247|2243|2242|39262
1649166300000|2022-04-05 13:45:00|2244.5|2245|2253|2252.5|2259|2258.5|2243.5|2243|92769
1649166600000|2022-04-05 13:50:00|2253.5|2252|2255|2254.5|2255|2254.5|2247.5|2247|52349
1649166900000|2022-04-05 13:55:00|2255.5|2255|2259|2258|2261|2260|2252|2251|85297
1649167200000|2022-04-05 14:00:00|2259.5|2258.5|2263|2262|2266|2265|2258.5|2258|118230
1649167500000|2022-04-05 14:05:00|2262.5|2261.5|2257|2256.5|2263|2262|2254.5|2253.5|150021
1649167800000|2022-04-05 14:10:00|2257.5|2257|2258.5|2258|2261.5|2260.5|2255.5|2255|76516
1649168100000|2022-04-05 14:15:00|2258|2257.5|2244.5|2244|2259|2258.5|2243.5|2243|126884
1649168400000|2022-04-05 14:20:00|2245|2243.5|2238|2237|2245.5|2245|2236.5|2236|69390
1649168700000|2022-04-05 14:25:00|2237.5|2237.5|2231.5|2230.5|2241.5|2240.5|2229.5|2229|106100
1649169000000|2022-04-05 14:30:00|2231|2230|2230|2229|2239|2238.5|2228.5|2228|137214
1649169300000|2022-04-05 14:35:00|2229.5|2229.5|2234|2233|2241.5|2241|2229.5|2229|60045
1649169600000|2022-04-05 14:40:00|2233.5|2233.5|2241|2240|2242|2241.5|2232.5|2232|38260
1649169900000|2022-04-05 14:45:00|2240.5|2240.5|2251|2250|2252|2251|2239.5|2239|33014
1649170200000|2022-04-05 14:50:00|2250.5|2249.5|2255.5|2255|2258.5|2257.5|2249|2248.5|45023
1649170500000|2022-04-05 14:55:00|2256|2254.5|2259.5|2259|2262.5|2262|2255|2254|77778
1649170800000|2022-04-05 15:00:00|2260|2259.5|2252|2251.5|2260|2259.5|2252|2251|39554
1649171100000|2022-04-05 15:05:00|2252.5|2252|2248.5|2248|2253.5|2253|2248.5|2248|56215
1649171400000|2022-04-05 15:10:00|2249|2248.5|2249|2248.5|2252.5|2252|2247.5|2246.5|45636
1649171700000|2022-04-05 15:15:00|2249.5|2249|2252|2251.5|2256|2255.5|2247.5|2246.5|83245
1649172000000|2022-04-05 15:20:00|2252.5|2252|2258.5|2258|2260|2258.5|2251.5|2251|52713
1649172300000|2022-04-05 15:25:00|2258|2257.5|2265|2264|2265|2264|2258|2257.5|87394
1649228400000|2022-04-06 07:00:00|2264|2260|2256|2254|2271.5|2269|2252|2250.5|204788
1649228700000|2022-04-06 07:05:00|2256.5|2254.5|2284.5|2282.5|2285|2284|2252.5|2251|68952
1649229000000|2022-04-06 07:10:00|2285|2283|2278|2277|2285.5|2284|2267|2266|72149
1649229300000|2022-04-06 07:15:00|2277.5|2276.5|2260.5|2259|2280.5|2278.5|2257|2256.5|56816
1649229600000|2022-04-06 07:20:00|2260|2258|2261.5|2260.5|2263.5|2262|2254|2252|43783
1649229900000|2022-04-06 07:25:00|2262|2261|2258.5|2257|2271.5|2270|2256|2255|23532
1649230200000|2022-04-06 07:30:00|2258|2256.5|2238.5|2236.5|2258|2257|2238|2236|55653
1649230500000|2022-04-06 07:35:00|2238|2236|2242.5|2241|2245.5|2244.5|2235.5|2234.5|91445
1649230800000|2022-04-06 07:40:00|2242|2241.5|2242|2240.5|2247.5|2245.5|2236.5|2235|34778
1649231100000|2022-04-06 07:45:00|2241.5|2240|2240|2238.5|2243.5|2242|2236|2235|56683
1649231400000|2022-04-06 07:50:00|2239.5|2238|2232.5|2231|2243|2242|2230|2229|111726
1649231700000|2022-04-06 07:55:00|2232|2231.5|2231|2230|2235.5|2234|2227.5|2226.5|36897
1649232000000|2022-04-06 08:00:00|2231.5|2230.5|2234|2233|2237.5|2236.5|2228.5|2227|30600
1649232300000|2022-04-06 08:05:00|2233.5|2232.5|2233|2231.5|2240|2238.5|2231|2230|26073
1649232600000|2022-04-06 08:10:00|2232.5|2231|2232|2230.5|2233.5|2232.5|2226.5|2226|19019
1649232900000|2022-04-06 08:15:00|2231.5|2231|2226|2224.5|2232.5|2231.5|2222.5|2222|37071
1649233200000|2022-04-06 08:20:00|2225.5|2224|2221.5|2220.5|2228|2227|2218|2216.5|41341
1649233500000|2022-04-06 08:25:00|2221|2220|2222|2221|2227.5|2226.5|2219|2218|43837
1649233800000|2022-04-06 08:30:00|2221.5|2220.5|2210.5|2209.5|2222|2220.5|2208.5|2208|125907
1649234100000|2022-04-06 08:35:00|2210|2209|2205.5|2204|2212|2211.5|2198.5|2197.5|169052
1649234400000|2022-04-06 08:40:00|2206|2204.5|2200|2199|2207.5|2206|2197|2196|38513
1649234700000|2022-04-06 08:45:00|2199.5|2198.5|2205.5|2205|2211|2210.5|2197|2196.5|52542
1649235000000|2022-04-06 08:50:00|2205|2204.5|2206.5|2205|2210.5|2209|2203.5|2202.5|37893
1649235300000|2022-04-06 08:55:00|2206|2204.5|2208|2207|2209|2208|2201.5|2200.5|23344
1649235600000|2022-04-06 09:00:00|2208.5|2207.5|2202.5|2201.5|2211.5|2211|2202|2201|53400
1649235900000|2022-04-06 09:05:00|2203|2202|2199.5|2198.5|2205.5|2204.5|2198.5|2198|37387
1649236200000|2022-04-06 09:10:00|2200|2199|2195.5|2194.5|2201|2200|2192.5|2192|28865
1649236500000|2022-04-06 09:15:00|2195|2194|2201|2200|2202|2201.5|2192|2191.5|57128
1649236800000|2022-04-06 09:20:00|2201.5|2199.5|2199.5|2198.5|2202.5|2201.5|2195.5|2195|49680
1649237100000|2022-04-06 09:25:00|2200|2199|2199|2198|2202.5|2201.5|2198.5|2198|34213
1649237400000|2022-04-06 09:30:00|2198.5|2197|2202|2201|2202.5|2202|2197|2196.5|44008
1649237700000|2022-04-06 09:35:00|2201.5|2200.5|2199|2198.5|2204|2203|2198.5|2198|25952
1649238000000|2022-04-06 09:40:00|2199.5|2198|2203|2202.5|2205|2204|2198.5|2198|19526
1649238300000|2022-04-06 09:45:00|2202.5|2202|2206.5|2206|2210|2209.5|2202.5|2201.5|19585
1649238600000|2022-04-06 09:50:00|2206|2205.5|2208.5|2207.5|2209|2208|2205.5|2204.5|21483
1649238900000|2022-04-06 09:55:00|2209|2208|2209.5|2208.5|2213.5|2212.5|2207.5|2207|33694
1649239200000|2022-04-06 10:00:00|2209|2208|2216.5|2215.5|2217|2215.5|2209|2208|32674
1649239500000|2022-04-06 10:05:00|2217|2216|2208.5|2208|2218|2217.5|2208|2207|34847
1649239800000|2022-04-06 10:10:00|2209|2207.5|2198.5|2197.5|2211|2210.5|2198|2197.5|70097
1649240100000|2022-04-06 10:15:00|2199|2198|2193.5|2192.5|2199.5|2199|2193|2192|36222
1649240400000|2022-04-06 10:20:00|2194|2193|2195|2194.5|2197|2196|2190.5|2189.5|37265
1649240700000|2022-04-06 10:25:00|2194.5|2194|2197|2196.5|2199.5|2198|2194.5|2194|15404
1649241000000|2022-04-06 10:30:00|2197.5|2196|2200|2199|2200|2199|2192|2191.5|23433
1649241300000|2022-04-06 10:35:00|2199.5|2198.5|2200.5|2199.5|2204|2203|2198|2197|19283
1649241600000|2022-04-06 10:40:00|2201|2200|2203.5|2202.5|2206.5|2205.5|2199.5|2199|26343
1649241900000|2022-04-06 10:45:00|2203|2202|2199.5|2199|2203|2202|2197|2196|25396
1649242200000|2022-04-06 10:50:00|2200|2199.5|2198.5|2198|2200.5|2200|2196|2195.5|24786
1649242500000|2022-04-06 10:55:00|2198|2197.5|2191|2190.5|2198|2197.5|2191|2190.5|30760
1649242800000|2022-04-06 11:00:00|2191.5|2191|2185|2184.5|2192|2191.5|2185|2184.5|66735
1649243100000|2022-04-06 11:05:00|2185.5|2185|2183.5|2183|2186.5|2186|2183.5|2182.5|30470
1649243400000|2022-04-06 11:10:00|2183|2182.5|2181.5|2180.5|2185|2184.5|2179.5|2179|40523
1649243700000|2022-04-06 11:15:00|2181|2181|2180|2179.5|2182.5|2181.5|2179|2178|38509
1649244000000|2022-04-06 11:20:00|2179.5|2179|2177|2176|2182.5|2181.5|2177|2176|57095
1649244300000|2022-04-06 11:25:00|2176.5|2176.5|2179.5|2179|2181|2180|2175.5|2175|24899
1649244600000|2022-04-06 11:30:00|2179|2178.5|2178|2177.5|2181|2180|2177|2176.5|24291
1649244900000|2022-04-06 11:35:00|2178.5|2178|2177.5|2177|2182|2181.5|2175|2174|21170
1649245200000|2022-04-06 11:40:00|2178|2177.5|2175.5|2175|2179.5|2178.5|2173|2172.5|24615
1649245500000|2022-04-06 11:45:00|2176|2175.5|2173|2172.5|2178|2177|2172.5|2172|19322
1649245800000|2022-04-06 11:50:00|2173.5|2172|2168|2167.5|2175|2174.5|2167|2166.5|53311
1649246100000|2022-04-06 11:55:00|2168.5|2168|2166|2165|2170.5|2169.5|2165.5|2165|28749
1649246400000|2022-04-06 12:00:00|2166.5|2165.5|2169.5|2168.5|2172.5|2172|2166.5|2165|59441
1649246700000|2022-04-06 12:05:00|2169|2169|2170|2169.5|2171|2170|2164.5|2164|24024
1649247000000|2022-04-06 12:10:00|2169.5|2169|2172|2171.5|2173.5|2172.5|2166.5|2166|28478
1649247300000|2022-04-06 12:15:00|2171.5|2171|2176.5|2175.5|2177.5|2176.5|2171|2170|30446
1649247600000|2022-04-06 12:20:00|2177|2176|2176.5|2175.5|2178.5|2178|2174|2173.5|59552
1649247900000|2022-04-06 12:25:00|2176|2176|2177.5|2176.5|2180.5|2180|2176|2175.5|28728
1649248200000|2022-04-06 12:30:00|2177|2176|2175|2174.5|2178.5|2177.5|2173|2172|48416
1649248500000|2022-04-06 12:35:00|2175.5|2175|2179.5|2178.5|2181.5|2180.5|2173.5|2173|52616
1649248800000|2022-04-06 12:40:00|2179|2178|2170.5|2170|2180|2179.5|2169.5|2169|104241
1649249100000|2022-04-06 12:45:00|2171|2170.5|2169|2168|2173|2171|2166|2165|87352
1649249400000|2022-04-06 12:50:00|2168.5|2167.5|2166|2165|2172.5|2171.5|2164.5|2164|117188
1649249700000|2022-04-06 12:55:00|2165.5|2164.5|2173.5|2172.5|2174.5|2174|2163.5|2163|25477
1649250000000|2022-04-06 13:00:00|2172.5|2172|2180.5|2179.5|2180.5|2180|2170|2169.5|28664
1649250300000|2022-04-06 13:05:00|2181.5|2180|2181|2180|2184|2183|2178.5|2178|45918
1649250600000|2022-04-06 13:10:00|2181.5|2180.5|2174|2172.5|2183|2182|2167|2166|143334
1649250900000|2022-04-06 13:15:00|2173.5|2173|2172|2171|2176|2175|2171|2170|28981
1649251200000|2022-04-06 13:20:00|2171.5|2170.5|2177|2176.5|2178|2177|2170|2168.5|16843
1649251500000|2022-04-06 13:25:00|2177.5|2177|2175|2174.5|2178.5|2178|2173.5|2172.5|29799
1649251800000|2022-04-06 13:30:00|2175.5|2175|2168|2167|2188|2187.5|2165|2164.5|102185
1649252100000|2022-04-06 13:35:00|2168.5|2167.5|2167.5|2166.5|2172.5|2171.5|2164|2162.5|33072
1649252400000|2022-04-06 13:40:00|2167|2167|2167.5|2166.5|2175.5|2174.5|2165.5|2165|46726
1649252700000|2022-04-06 13:45:00|2167|2166|2161.5|2160.5|2171|2170|2161|2160.5|54349
1649253000000|2022-04-06 13:50:00|2161|2160|2166|2165|2169|2168|2160.5|2160|54724
1649253300000|2022-04-06 13:55:00|2166.5|2164.5|2159|2158|2167|2166.5|2158|2157.5|124135
1649253600000|2022-04-06 14:00:00|2159.5|2158.5|2153|2152.5|2167.5|2167|2151.5|2151|81343
1649253900000|2022-04-06 14:05:00|2152.5|2152|2155|2154|2155.5|2154.5|2151|2150.5|59830
1649254200000|2022-04-06 14:10:00|2154.5|2153.5|2159.5|2158.5|2161.5|2161|2152.5|2151.5|38001
1649254500000|2022-04-06 14:15:00|2159|2158|2177|2176|2177|2176|2158.5|2158|60666
1649254800000|2022-04-06 14:20:00|2176.5|2176.5|2180.5|2180|2184|2183|2175.5|2175|52429
1649255100000|2022-04-06 14:25:00|2180|2179.5|2172.5|2172|2181.5|2180.5|2172.5|2172|63849
1649255400000|2022-04-06 14:30:00|2172|2171.5|2180.5|2179.5|2183|2182.5|2171|2170|45533
1649255700000|2022-04-06 14:35:00|2181|2180|2185|2184|2187.5|2186|2180|2179.5|67788
1649256000000|2022-04-06 14:40:00|2184.5|2183.5|2185.5|2184.5|2187.5|2187|2181|2180.5|41679
1649256300000|2022-04-06 14:45:00|2185|2185|2188.5|2187.5|2190|2189.5|2184|2183.5|70222
1649256600000|2022-04-06 14:50:00|2188|2187|2189.5|2189|2189.5|2189|2182|2181|44001
1649256900000|2022-04-06 14:55:00|2190|2189.5|2187.5|2186.5|2191|2190.5|2184.5|2184|32843
1649257200000|2022-04-06 15:00:00|2187|2186|2187.5|2187|2193|2192|2186|2185.5|46792
1649257500000|2022-04-06 15:05:00|2187|2186.5|2189.5|2188.5|2191.5|2191|2187|2186|49485
1649257800000|2022-04-06 15:10:00|2189|2188|2196.5|2196|2196.5|2196|2187.5|2186.5|48297
1649258100000|2022-04-06 15:15:00|2197|2196.5|2192|2191|2200|2199.5|2191|2190.5|66223
1649258400000|2022-04-06 15:20:00|2191.5|2191.5|2196|2195.5|2200|2199.5|2190|2189.5|71158
1649258700000|2022-04-06 15:25:00|2196.5|2196|2191.5|2189.5|2197|2196|2187|2186|115024
1649314800000|2022-04-07 07:00:00|2208.5|2201|2206|2204|2208.5|2206|2194.5|2193|101507
1649315100000|2022-04-07 07:05:00|2205.5|2204.5|2205|2203|2209|2207.5|2193.5|2192|45208
1649315400000|2022-04-07 07:10:00|2204.5|2203.5|2207.5|2206|2213.5|2212.5|2202|2200.5|83672
1649315700000|2022-04-07 07:15:00|2207|2205.5|2195.5|2193.5|2207|2205.5|2189.5|2188|88444
1649316000000|2022-04-07 07:20:00|2195|2192.5|2198.5|2197|2201.5|2200|2185.5|2184|82924
1649316300000|2022-04-07 07:25:00|2199.5|2197.5|2188|2186.5|2203|2201|2187|2186|37077
1649316600000|2022-04-07 07:30:00|2189|2187.5|2180|2178.5|2189|2187.5|2171|2170|63283
1649316900000|2022-04-07 07:35:00|2180.5|2179|2180.5|2180|2187|2185.5|2176.5|2175.5|31850
1649317200000|2022-04-07 07:40:00|2181|2179.5|2177.5|2176.5|2183|2181.5|2176.5|2175.5|42447
1649317500000|2022-04-07 07:45:00|2178|2177|2184|2183|2187.5|2186.5|2178|2176.5|52202
1649317800000|2022-04-07 07:50:00|2184.5|2183.5|2179.5|2178.5|2188|2187|2179|2178|41569
1649318100000|2022-04-07 07:55:00|2179|2178|2173.5|2172.5|2180|2179|2169|2168|53290
1649318400000|2022-04-07 08:00:00|2174|2173|2167.5|2166|2177|2175.5|2163|2162|28009
1649318700000|2022-04-07 08:05:00|2167|2165.5|2174|2172.5|2174.5|2173.5|2165|2164|23682
1649319000000|2022-04-07 08:10:00|2174.5|2173|2167|2166|2176.5|2175.5|2164|2163.5|29336
1649319300000|2022-04-07 08:15:00|2167.5|2166.5|2168.5|2167.5|2172|2171|2165|2164|15014
1649319600000|2022-04-07 08:20:00|2169|2168.5|2170|2169|2175.5|2174.5|2168.5|2167.5|24445
1649319900000|2022-04-07 08:25:00|2169.5|2168.5|2173|2171.5|2177.5|2176.5|2168|2167|31950
1649320200000|2022-04-07 08:30:00|2172.5|2172|2173|2172|2176|2175|2171|2170|12512
1649320500000|2022-04-07 08:35:00|2173.5|2172.5|2172|2171|2176|2175|2171.5|2171|37956
1649320800000|2022-04-07 08:40:00|2171.5|2170.5|2182|2181|2185|2183.5|2170.5|2169.5|42565
1649321100000|2022-04-07 08:45:00|2181.5|2181.5|2185.5|2184.5|2189|2187.5|2180.5|2179.5|23286
1649321400000|2022-04-07 08:50:00|2185|2185|2187|2186|2188|2186.5|2183|2182|8909
1649321700000|2022-04-07 08:55:00|2187.5|2186.5|2191|2190|2192|2191.5|2185.5|2184.5|20091
1649322000000|2022-04-07 09:00:00|2190.5|2190.5|2186.5|2185.5|2191.5|2190.5|2186.5|2185.5|10925
1649322300000|2022-04-07 09:05:00|2186|2186|2191.5|2190.5|2192|2191|2185.5|2184.5|8860
1649322600000|2022-04-07 09:10:00|2191|2190|2188|2187|2191.5|2190.5|2187|2186|14782
1649322900000|2022-04-07 09:15:00|2187.5|2186.5|2186|2185.5|2191.5|2190.5|2185|2184|43896
1649323200000|2022-04-07 09:20:00|2185.5|2185|2185|2184|2186.5|2186|2181.5|2180.5|25837
1649323500000|2022-04-07 09:25:00|2185.5|2184.5|2187|2186|2188.5|2187.5|2181.5|2180.5|12874
1649323800000|2022-04-07 09:30:00|2186.5|2186.5|2187|2186|2188.5|2187.5|2184.5|2184|11879
1649324100000|2022-04-07 09:35:00|2187.5|2186.5|2190|2189.5|2192|2191|2187|2186|20312
1649324400000|2022-04-07 09:40:00|2190.5|2190|2191.5|2190.5|2196|2195|2190|2189|31738
1649324700000|2022-04-07 09:45:00|2191|2190|2187|2186|2191|2190.5|2185.5|2185|70628
1649325000000|2022-04-07 09:50:00|2187.5|2186.5|2191.5|2190.5|2194|2193|2186.5|2186|20148
1649325300000|2022-04-07 09:55:00|2191|2190|2191|2190|2193.5|2192.5|2189.5|2188|18098
1649325600000|2022-04-07 10:00:00|2190.5|2189.5|2193.5|2192.5|2194|2193.5|2189.5|2188.5|16056
1649325900000|2022-04-07 10:05:00|2193|2193|2191.5|2190.5|2194|2193|2190|2189|23081
1649326200000|2022-04-07 10:10:00|2191|2191|2193|2192|2193.5|2193|2191|2190|10698
1649326500000|2022-04-07 10:15:00|2192.5|2191.5|2186.5|2185.5|2192.5|2192|2185.5|2185|9583
1649326800000|2022-04-07 10:20:00|2187|2186|2188.5|2187.5|2192.5|2192|2186|2185.5|49901
1649327100000|2022-04-07 10:25:00|2188|2187|2190.5|2189.5|2191|2190.5|2186|2185.5|11045
1649327400000|2022-04-07 10:30:00|2191|2190|2190.5|2190|2192|2191.5|2189|2188|21238
1649327700000|2022-04-07 10:35:00|2191|2190.5|2192.5|2191.5|2195|2194|2190|2189.5|14489
1649328000000|2022-04-07 10:40:00|2192|2191|2193|2192|2194.5|2194|2191.5|2191|12787
1649328300000|2022-04-07 10:45:00|2192.5|2192.5|2204|2202.5|2204|2203|2192.5|2192|21704
1649328600000|2022-04-07 10:50:00|2203.5|2203|2203|2202|2207.5|2207|2203|2201.5|28024
1649328900000|2022-04-07 10:55:00|2202.5|2201.5|2201.5|2200.5|2204.5|2203.5|2201|2200|16372
1649329200000|2022-04-07 11:00:00|2202|2201|2204.5|2203.5|2206.5|2205.5|2201|2200.5|15810
1649329500000|2022-04-07 11:05:00|2205|2204|2210.5|2208.5|2242|2241|2204|2203.5|200712
1649329800000|2022-04-07 11:10:00|2211|2209|2212.5|2210.5|2224|2223|2205.5|2203.5|52615
1649330100000|2022-04-07 11:15:00|2212|2210|2208|2206.5|2213|2211|2204.5|2202.5|20646
1649330400000|2022-04-07 11:20:00|2208.5|2207|2204|2203|2210|2209.5|2204|2202.5|20731
1649330700000|2022-04-07 11:25:00|2203.5|2203.5|2198.5|2197.5|2205|2204.5|2197|2196|13681
1649331000000|2022-04-07 11:30:00|2198|2197|2197.5|2196.5|2204|2203|2196|2195|34132
1649331300000|2022-04-07 11:35:00|2197|2196|2202|2200.5|2203|2202|2195|2194.5|23415
1649331600000|2022-04-07 11:40:00|2202.5|2201|2206|2205|2208|2207|2200|2199|10843
1649331900000|2022-04-07 11:45:00|2206.5|2205.5|2204|2203|2208.5|2207|2200|2199|19787
1649332200000|2022-04-07 11:50:00|2203.5|2202.5|2208|2207|2210|2209|2202|2201.5|12673
1649332500000|2022-04-07 11:55:00|2208.5|2207.5|2207|2206|2209.5|2208.5|2204.5|2203.5|13900
1649332800000|2022-04-07 12:00:00|2207.5|2206.5|2207|2206|2212|2211|2205.5|2204.5|13462
1649333100000|2022-04-07 12:05:00|2207.5|2206.5|2204.5|2203.5|2208|2207|2198|2197|109356
1649333400000|2022-04-07 12:10:00|2204|2203|2202.5|2201.5|2205.5|2204.5|2200|2199|23901
1649333700000|2022-04-07 12:15:00|2202|2202|2210|2209|2212|2210.5|2199|2198|57549
1649334000000|2022-04-07 12:20:00|2210.5|2208.5|2209.5|2208.5|2211.5|2210.5|2206.5|2205.5|15693
1649334300000|2022-04-07 12:25:00|2210|2209|2210|2209|2211.5|2210.5|2207|2206|14422
1649334600000|2022-04-07 12:30:00|2209.5|2208.5|2213|2212|2213|2212|2205.5|2205|54623
1649334900000|2022-04-07 12:35:00|2213.5|2212.5|2209.5|2208.5|2214|2213|2206.5|2205.5|71529
1649335200000|2022-04-07 12:40:00|2210|2209|2210|2209.5|2215.5|2214.5|2209.5|2208.5|13213
1649335500000|2022-04-07 12:45:00|2210.5|2209|2215.5|2214.5|2216|2215.5|2209.5|2209|19503
1649335800000|2022-04-07 12:50:00|2215|2214|2203.5|2203|2216.5|2215.5|2197|2196.5|29078
1649336100000|2022-04-07 12:55:00|2203|2202.5|2206.5|2205.5|2208|2207|2202.5|2201.5|10990
1649336400000|2022-04-07 13:00:00|2207|2206|2206|2205|2209|2208|2205|2204|23422
1649336700000|2022-04-07 13:05:00|2205.5|2204.5|2206.5|2206|2208.5|2207.5|2203.5|2202.5|29126
1649337000000|2022-04-07 13:10:00|2207|2206.5|2207.5|2206|2210.5|2210|2206.5|2205.5|63992
1649337300000|2022-04-07 13:15:00|2207|2206.5|2210.5|2210|2212.5|2211|2203.5|2202.5|17981
1649337600000|2022-04-07 13:20:00|2210|2209.5|2206|2205|2210.5|2210|2205.5|2204.5|25962
1649337900000|2022-04-07 13:25:00|2205.5|2205.5|2211|2210|2212|2211|2205.5|2205|16252
1649338200000|2022-04-07 13:30:00|2210.5|2210.5|2214|2213|2215|2214|2200.5|2200|24371
1649338500000|2022-04-07 13:35:00|2214.5|2213.5|2205|2204|2217|2215.5|2204.5|2204|16095
1649338800000|2022-04-07 13:40:00|2205.5|2204.5|2202.5|2201.5|2210|2209|2201.5|2200.5|13493
1649339100000|2022-04-07 13:45:00|2202|2201|2200|2199|2208|2207|2200|2199|52651
1649339400000|2022-04-07 13:50:00|2199.5|2198.5|2202|2201|2205|2204.5|2199|2198|19670
1649339700000|2022-04-07 13:55:00|2201.5|2201.5|2196.5|2195|2204|2203|2194.5|2194|45478
1649340000000|2022-04-07 14:00:00|2196|2195.5|2184.5|2183|2197|2196|2183.5|2182.5|53538
1649340300000|2022-04-07 14:05:00|2184|2183.5|2177.5|2176|2186|2185|2175|2174|87844
1649340600000|2022-04-07 14:10:00|2177|2176.5|2180|2179|2182.5|2181|2174|2173|33164
1649340900000|2022-04-07 14:15:00|2179.5|2178.5|2171.5|2170.5|2180|2179|2171|2170.5|37341
1649341200000|2022-04-07 14:20:00|2171|2170|2163.5|2162.5|2173.5|2172.5|2161|2160|88367
1649341500000|2022-04-07 14:25:00|2164|2163|2167.5|2166.5|2169|2168.5|2160.5|2160|63213
1649341800000|2022-04-07 14:30:00|2168|2166|2181.5|2180.5|2187.5|2186.5|2166.5|2165.5|106309
1649342100000|2022-04-07 14:35:00|2182|2181|2176|2175|2186|2185|2173.5|2172.5|52869
1649342400000|2022-04-07 14:40:00|2175.5|2174.5|2173.5|2172.5|2176.5|2175.5|2170.5|2170|28761
1649342700000|2022-04-07 14:45:00|2173|2172|2169.5|2168.5|2173.5|2172.5|2168.5|2168|40498
1649343000000|2022-04-07 14:50:00|2170|2169|2169.5|2168.5|2175|2174|2167.5|2166|33052
1649343300000|2022-04-07 14:55:00|2169|2168|2168.5|2167.5|2172.5|2171.5|2167|2166|21213
1649343600000|2022-04-07 15:00:00|2169|2168|2174.5|2173.5|2179|2177.5|2169|2168|49259
1649343900000|2022-04-07 15:05:00|2174|2173|2168.5|2167.5|2175|2174.5|2168.5|2167.5|41766
1649344200000|2022-04-07 15:10:00|2168|2167|2165|2164.5|2168.5|2168|2162.5|2161.5|46296
1649344500000|2022-04-07 15:15:00|2165.5|2164|2155.5|2154.5|2165.5|2164|2154.5|2154|88217
1649344800000|2022-04-07 15:20:00|2155|2155|2155|2154.5|2158.5|2158|2154|2153.5|57786
1649345100000|2022-04-07 15:25:00|2154.5|2154|2152|2150.5|2156|2155|2148.5|2148|126656
1649401200000|2022-04-08 07:00:00|2177.5|2173.5|2152|2150.5|2180.5|2176.5|2152|2150|266244
1649401500000|2022-04-08 07:05:00|2152.5|2151|2135.5|2134.5|2156.5|2154|2131|2130|91920
1649401800000|2022-04-08 07:10:00|2136|2135|2147.5|2145.5|2152.5|2151.5|2131.5|2130|89084
1649402100000|2022-04-08 07:15:00|2146.5|2145|2137.5|2136|2147.5|2146|2133|2132|129084
1649402400000|2022-04-08 07:20:00|2138|2136.5|2136.5|2135.5|2141|2140|2132.5|2131|87533
1649402700000|2022-04-08 07:25:00|2137|2136|2150|2148.5|2151|2150.5|2136|2135|82204
1649403000000|2022-04-08 07:30:00|2149.5|2147.5|2155.5|2154.5|2157|2156.5|2140.5|2140|49748
1649403300000|2022-04-08 07:35:00|2156|2155|2173.5|2172|2173.5|2172.5|2155.5|2154.5|94259
1649403600000|2022-04-08 07:40:00|2174|2172.5|2169.5|2168|2179|2177.5|2168.5|2167|72178
1649403900000|2022-04-08 07:45:00|2169|2167.5|2172|2170.5|2174|2173|2163|2162|71588
1649404200000|2022-04-08 07:50:00|2172.5|2171|2172.5|2171|2176.5|2175.5|2167.5|2166.5|24342
1649404500000|2022-04-08 07:55:00|2173|2171.5|2175.5|2174.5|2177|2176.5|2167|2166.5|39507
1649404800000|2022-04-08 08:00:00|2175|2174|2180.5|2179|2181.5|2181|2173.5|2172.5|39535
1649405100000|2022-04-08 08:05:00|2180|2179.5|2183.5|2182.5|2187|2185.5|2178.5|2178|26936
1649405400000|2022-04-08 08:10:00|2184|2183|2182|2181|2187|2186|2180.5|2179.5|39075
1649405700000|2022-04-08 08:15:00|2182.5|2181.5|2195|2193.5|2195|2194|2182.5|2181.5|66387
1649406000000|2022-04-08 08:20:00|2194.5|2194|2197.5|2196.5|2201|2200|2194|2193.5|54371
1649406300000|2022-04-08 08:25:00|2198|2197|2204.5|2203.5|2208|2207|2196.5|2196|41805
1649406600000|2022-04-08 08:30:00|2204|2203|2203.5|2202.5|2209.5|2208|2202.5|2201|28880
1649406900000|2022-04-08 08:35:00|2203|2203|2195.5|2194|2204.5|2204|2195|2194|35339
1649407200000|2022-04-08 08:40:00|2195|2193.5|2189|2188|2195|2193.5|2186|2185|69095
1649407500000|2022-04-08 08:45:00|2188.5|2187.5|2186.5|2185.5|2193.5|2192|2184.5|2184|28367
1649407800000|2022-04-08 08:50:00|2187|2186|2174.5|2173.5|2188|2187.5|2174|2173|28482
1649408100000|2022-04-08 08:55:00|2174|2173|2175|2174|2177.5|2176.5|2169|2168.5|31775
1649408400000|2022-04-08 09:00:00|2174.5|2173.5|2178|2177.5|2179|2178|2169.5|2168.5|11018
1649408700000|2022-04-08 09:05:00|2178.5|2178|2179.5|2178.5|2181.5|2180|2176|2175|14832
1649409000000|2022-04-08 09:10:00|2179|2178|2180|2179|2182|2181|2176.5|2175|11302
1649409300000|2022-04-08 09:15:00|2180.5|2178.5|2190|2189|2190|2189|2180.5|2178.5|46551
1649409600000|2022-04-08 09:20:00|2189.5|2189.5|2190.5|2189.5|2191|2190.5|2187.5|2186.5|20844
1649409900000|2022-04-08 09:25:00|2190|2190|2191|2190.5|2192|2191.5|2190|2189|10389
1649410200000|2022-04-08 09:30:00|2190.5|2190|2195.5|2195|2197|2196.5|2189|2188.5|39279
1649410500000|2022-04-08 09:35:00|2195|2194.5|2197|2196|2197|2196|2192|2191.5|15023
1649410800000|2022-04-08 09:40:00|2197.5|2196.5|2195.5|2194.5|2197.5|2196.5|2192|2191|40480
1649411100000|2022-04-08 09:45:00|2196|2195|2198|2197|2198|2197|2194|2193|11454
1649411400000|2022-04-08 09:50:00|2198.5|2197.5|2197.5|2197|2199|2198|2195|2194.5|14917
1649411700000|2022-04-08 09:55:00|2197|2196.5|2197.5|2196.5|2198.5|2198|2195.5|2195|33361
1649412000000|2022-04-08 10:00:00|2198|2196|2197.5|2196.5|2203.5|2203|2193.5|2193|85317
1649412300000|2022-04-08 10:05:00|2197|2197|2194.5|2193.5|2199|2198|2194.5|2193.5|18090
1649412600000|2022-04-08 10:10:00|2195|2194|2180.5|2179|2195.5|2194.5|2176.5|2176|62627
1649412900000|2022-04-08 10:15:00|2181|2179.5|2183|2181.5|2189|2188.5|2180.5|2179|11719
1649413200000|2022-04-08 10:20:00|2183.5|2182|2180|2179|2184|2183|2178|2176.5|20795
1649413500000|2022-04-08 10:25:00|2180.5|2179.5|2184.5|2183.5|2185|2184|2180.5|2179.5|8538
1649413800000|2022-04-08 10:30:00|2184|2183|2181|2180|2185|2184|2180.5|2180|17789
1649414100000|2022-04-08 10:35:00|2180.5|2179.5|2183|2182|2185|2184|2179|2178|15395
1649414400000|2022-04-08 10:40:00|2182.5|2181.5|2183|2182|2185|2184|2181.5|2180.5|11175
1649414700000|2022-04-08 10:45:00|2183.5|2182.5|2184.5|2184|2187|2186|2182|2181|16258
1649415000000|2022-04-08 10:50:00|2185|2184.5|2187.5|2186.5|2190|2189|2185|2184|10256
1649415300000|2022-04-08 10:55:00|2187|2187|2189|2188.5|2189.5|2188.5|2187|2186.5|7193
1649415600000|2022-04-08 11:00:00|2189.5|2189|2189.5|2188.5|2191|2190.5|2187.5|2187|13204
1649415900000|2022-04-08 11:05:00|2190|2189|2192.5|2192|2194|2193.5|2189|2188|10293
1649416200000|2022-04-08 11:10:00|2193|2192.5|2189.5|2189|2193.5|2193|2188|2187.5|10355
1649416500000|2022-04-08 11:15:00|2190|2189.5|2191|2190.5|2192.5|2191.5|2188|2187|16401
1649416800000|2022-04-08 11:20:00|2191.5|2190|2192|2191|2193.5|2193|2190|2189|11502
1649417100000|2022-04-08 11:25:00|2192.5|2191.5|2193|2192|2194|2193|2191.5|2190.5|10601
1649417400000|2022-04-08 11:30:00|2192.5|2191.5|2190|2189|2193.5|2193|2189.5|2188.5|12269
1649417700000|2022-04-08 11:35:00|2190.5|2189.5|2187|2186.5|2191.5|2190.5|2186.5|2185.5|11572
1649418000000|2022-04-08 11:40:00|2187.5|2186|2188|2187|2189|2188|2186|2185|9765
1649418300000|2022-04-08 11:45:00|2187.5|2186.5|2187.5|2187|2190|2189.5|2187|2186.5|16101
1649418600000|2022-04-08 11:50:00|2188|2187.5|2188.5|2188|2189.5|2189|2187|2186|10648
1649418900000|2022-04-08 11:55:00|2188|2187.5|2185|2184|2188|2187.5|2182.5|2182|12441
1649419200000|2022-04-08 12:00:00|2185.5|2184.5|2181.5|2180.5|2186.5|2186|2180|2179|22905
1649419500000|2022-04-08 12:05:00|2181|2181|2180|2179|2181.5|2181|2179|2178|23780
1649419800000|2022-04-08 12:10:00|2180.5|2179.5|2179|2178|2181|2180|2178|2177|9918
1649420100000|2022-04-08 12:15:00|2179.5|2178.5|2177|2176|2180.5|2180|2176|2175.5|33727
1649420400000|2022-04-08 12:20:00|2176.5|2176.5|2179.5|2178.5|2181.5|2180.5|2175|2174|31288
1649420700000|2022-04-08 12:25:00|2180|2179|2180|2179.5|2181.5|2180.5|2179|2178.5|19324
1649421000000|2022-04-08 12:30:00|2179.5|2179|2176|2175|2180|2179.5|2175|2174|32757
1649421300000|2022-04-08 12:35:00|2175.5|2175.5|2175|2174|2176.5|2175.5|2173.5|2173|10116
1649421600000|2022-04-08 12:40:00|2175.5|2174.5|2173.5|2173|2176|2175|2171.5|2171|23514
1649421900000|2022-04-08 12:45:00|2174|2173.5|2173.5|2172.5|2175|2174|2172|2171.5|15826
1649422200000|2022-04-08 12:50:00|2173|2173|2173.5|2172.5|2176.5|2176|2171|2170.5|85714
1649422500000|2022-04-08 12:55:00|2173|2172|2172.5|2172|2174.5|2173.5|2172|2171.5|9238
1649422800000|2022-04-08 13:00:00|2173|2171.5|2167.5|2166.5|2173|2172|2165.5|2164.5|45090
1649423100000|2022-04-08 13:05:00|2168|2167|2164.5|2163.5|2168.5|2167.5|2161|2160.5|26160
1649423400000|2022-04-08 13:10:00|2164|2164|2166|2165.5|2168|2167.5|2163|2162.5|36795
1649423700000|2022-04-08 13:15:00|2165.5|2165|2165.5|2164.5|2166.5|2166|2164|2163|34542
1649424000000|2022-04-08 13:20:00|2165|2165|2164|2163|2166.5|2165.5|2162|2161|21821
1649424300000|2022-04-08 13:25:00|2163.5|2163.5|2163|2162|2164|2163.5|2159.5|2158.5|21849
1649424600000|2022-04-08 13:30:00|2163.5|2162.5|2160|2159|2166.5|2166|2159|2158|32360
1649424900000|2022-04-08 13:35:00|2160.5|2159.5|2162.5|2161.5|2164.5|2163.5|2158|2157|24928
1649425200000|2022-04-08 13:40:00|2162|2161|2161.5|2160.5|2167.5|2166.5|2160.5|2159.5|16995
1649425500000|2022-04-08 13:45:00|2162|2161|2169.5|2168.5|2169.5|2169|2160.5|2160|24387
1649425800000|2022-04-08 13:50:00|2169|2168|2174|2173|2174.5|2173.5|2168|2167|34148
1649426100000|2022-04-08 13:55:00|2173.5|2172.5|2170.5|2169|2174|2173|2166.5|2166|23222
1649426400000|2022-04-08 14:00:00|2170|2168.5|2177|2176.5|2177.5|2176.5|2165|2163.5|38345
1649426700000|2022-04-08 14:05:00|2176.5|2176|2177|2176|2178|2177|2172|2171|31851
1649427000000|2022-04-08 14:10:00|2176.5|2175.5|2176|2175|2177|2176.5|2172|2171.5|81610
1649427300000|2022-04-08 14:15:00|2175.5|2175.5|2178.5|2177.5|2180|2179|2173.5|2172.5|30651
1649427600000|2022-04-08 14:20:00|2179|2178|2182.5|2182|2183|2182|2176.5|2175.5|46041
1649427900000|2022-04-08 14:25:00|2183|2181.5|2187|2186|2187|2186.5|2182|2181.5|23417
1649428200000|2022-04-08 14:30:00|2186.5|2185.5|2186|2185.5|2187|2186|2184|2183|21641
1649428500000|2022-04-08 14:35:00|2186.5|2185|2189.5|2188.5|2190.5|2190|2185.5|2184.5|90669
1649428800000|2022-04-08 14:40:00|2189|2189|2181.5|2181|2190.5|2190|2181|2180|31923
1649429100000|2022-04-08 14:45:00|2181|2180.5|2181|2180|2183.5|2182.5|2180.5|2179.5|30591
1649429400000|2022-04-08 14:50:00|2180.5|2179.5|2188|2187.5|2190|2189.5|2179.5|2179|49265
1649429700000|2022-04-08 14:55:00|2188.5|2188|2187|2186|2190.5|2189.5|2178.5|2178|198766
1649430000000|2022-04-08 15:00:00|2186.5|2186.5|2183|2182.5|2188|2187.5|2183|2182|59411
1649430300000|2022-04-08 15:05:00|2183.5|2183|2179|2178|2186|2185.5|2178.5|2178|41467
1649430600000|2022-04-08 15:10:00|2179.5|2178.5|2180|2179.5|2181.5|2180.5|2178|2177.5|36519
1649430900000|2022-04-08 15:15:00|2180.5|2180|2183|2182.5|2185.5|2184.5|2178|2177.5|96189
1649431200000|2022-04-08 15:20:00|2183.5|2183|2179.5|2179|2184|2183|2178.5|2178|45383
1649431500000|2022-04-08 15:25:00|2179|2178.5|2179|2178|2181|2180.5|2178|2177|53227
1649660400000|2022-04-11 07:00:00|2341.5|2338|2355.5|2350.5|2367|2362|2340|2335.5|316199
1649660700000|2022-04-11 07:05:00|2356|2351.5|2309.5|2307.5|2357.5|2355.5|2307.5|2305|433580
1649661000000|2022-04-11 07:10:00|2308.5|2306.5|2292|2288|2310|2309|2274.5|2273.5|334504
1649661300000|2022-04-11 07:15:00|2290.5|2287|2297|2294.5|2299|2296|2275|2274|136261
1649661600000|2022-04-11 07:20:00|2296|2293.5|2315.5|2314.5|2317.5|2315.5|2295|2293.5|127580
1649661900000|2022-04-11 07:25:00|2316|2314|2328|2327|2338.5|2338|2315|2313.5|189904
1649662200000|2022-04-11 07:30:00|2327.5|2326.5|2315.5|2313.5|2336.5|2335.5|2311|2309|166769
1649662500000|2022-04-11 07:35:00|2316|2314.5|2333|2332.5|2334.5|2333|2314.5|2312.5|73398
1649662800000|2022-04-11 07:40:00|2332.5|2332|2335|2334.5|2341|2340|2331.5|2330.5|81100
1649663100000|2022-04-11 07:45:00|2335.5|2335|2331.5|2331|2339.5|2338.5|2331.5|2330|73800
1649663400000|2022-04-11 07:50:00|2331|2330.5|2330|2329|2337|2336|2327|2325.5|78583
1649663700000|2022-04-11 07:55:00|2331|2329.5|2319|2317.5|2331.5|2330|2318.5|2317|65408
1649664000000|2022-04-11 08:00:00|2318.5|2318|2322|2320.5|2327.5|2326|2318|2317.5|43192
1649664300000|2022-04-11 08:05:00|2322.5|2321|2317|2316.5|2324|2322.5|2315|2313.5|24710
1649664600000|2022-04-11 08:10:00|2316.5|2316|2307|2305.5|2317.5|2316.5|2306.5|2305.5|34380
1649664900000|2022-04-11 08:15:00|2306.5|2306|2296.5|2295.5|2311|2309.5|2294.5|2293|99276
1649665200000|2022-04-11 08:20:00|2296|2295|2298|2297.5|2302|2300.5|2292|2291|75058
1649665500000|2022-04-11 08:25:00|2298.5|2298|2306|2304.5|2308|2306.5|2295.5|2295|34214
1649665800000|2022-04-11 08:30:00|2305.5|2305|2307|2305.5|2309.5|2307.5|2302.5|2301.5|42906
1649666100000|2022-04-11 08:35:00|2306.5|2305|2314|2313|2315|2314|2303|2302|42249
1649666400000|2022-04-11 08:40:00|2314.5|2313.5|2323|2321.5|2323.5|2322.5|2312|2311|39652
1649666700000|2022-04-11 08:45:00|2322.5|2322|2321|2320|2323|2322.5|2318|2317.5|42700
1649667000000|2022-04-11 08:50:00|2320.5|2319.5|2317.5|2316|2320.5|2319.5|2312.5|2311|39580
1649667300000|2022-04-11 08:55:00|2317|2316.5|2315.5|2314.5|2322.5|2322|2315|2313.5|41199
1649667600000|2022-04-11 09:00:00|2316|2315|2312|2311|2319.5|2318.5|2311|2309.5|33618
1649667900000|2022-04-11 09:05:00|2311.5|2310.5|2310|2308.5|2313|2312|2307|2306.5|24539
1649668200000|2022-04-11 09:10:00|2309.5|2308|2306|2304.5|2310.5|2309.5|2302.5|2301.5|51112
1649668500000|2022-04-11 09:15:00|2305.5|2305|2303.5|2302.5|2307|2306|2299|2298|29461
1649668800000|2022-04-11 09:20:00|2303|2302|2313|2312|2313.5|2312.5|2301.5|2300.5|34642
1649669100000|2022-04-11 09:25:00|2313.5|2312.5|2317.5|2316.5|2318|2317.5|2313|2312|14107
1649669400000|2022-04-11 09:30:00|2317|2316|2319.5|2318.5|2320|2319.5|2313|2312|40975
1649669700000|2022-04-11 09:35:00|2319|2318|2326|2325|2326.5|2325|2318|2317|54994
1649670000000|2022-04-11 09:40:00|2325.5|2324.5|2333.5|2332|2335|2334|2324.5|2324|41148
1649670300000|2022-04-11 09:45:00|2333|2331.5|2335.5|2334.5|2343.5|2342.5|2329.5|2329|85002
1649670600000|2022-04-11 09:50:00|2336|2335|2342|2340.5|2342|2341.5|2335.5|2334|31483
1649670900000|2022-04-11 09:55:00|2342.5|2341|2334.5|2334|2343|2342|2334.5|2334|32931
1649671200000|2022-04-11 10:00:00|2334|2333.5|2337|2336|2342|2341|2333.5|2330.5|195980
1649671500000|2022-04-11 10:05:00|2337.5|2336.5|2331.5|2330|2338|2337|2329.5|2329|54118
1649671800000|2022-04-11 10:10:00|2331|2330.5|2329|2328.5|2334.5|2334|2326|2325|35621
1649672100000|2022-04-11 10:15:00|2329.5|2328|2325|2324.5|2330|2329|2324|2323|35872
1649672400000|2022-04-11 10:20:00|2324.5|2324|2331.5|2330.5|2332|2331.5|2320.5|2320|28768
1649672700000|2022-04-11 10:25:00|2331|2330|2333|2332|2334|2333|2328|2327|33298
1649673000000|2022-04-11 10:30:00|2332.5|2332.5|2332.5|2331.5|2334.5|2334|2328.5|2328|41107
1649673300000|2022-04-11 10:35:00|2333|2332|2338.5|2338|2340|2339|2332.5|2331.5|32826
1649673600000|2022-04-11 10:40:00|2339|2338.5|2335|2334.5|2340|2339|2332.5|2332|34441
1649673900000|2022-04-11 10:45:00|2335.5|2335|2340|2339.5|2341|2340|2335.5|2335|49780
1649674200000|2022-04-11 10:50:00|2339.5|2339|2342.5|2342|2343.5|2342.5|2338.5|2338|43931
1649674500000|2022-04-11 10:55:00|2343|2342.5|2342.5|2341.5|2344.5|2343.5|2341|2340|32151
1649674800000|2022-04-11 11:00:00|2343|2342|2344|2343|2344|2343.5|2340|2339|34871
1649675100000|2022-04-11 11:05:00|2344.5|2343.5|2340.5|2340|2344.5|2343.5|2340|2339.5|22183
1649675400000|2022-04-11 11:10:00|2341|2340.5|2341|2340.5|2343|2342.5|2340|2339|22996
1649675700000|2022-04-11 11:15:00|2340.5|2340|2335|2334.5|2340.5|2340.5|2333|2332|23891
1649676000000|2022-04-11 11:20:00|2335.5|2334|2338|2337|2339|2338.5|2334.5|2334|18986
1649676300000|2022-04-11 11:25:00|2338.5|2337.5|2338.5|2337.5|2339.5|2339|2337|2336.5|14933
1649676600000|2022-04-11 11:30:00|2338|2338|2334.5|2334|2338|2338|2333|2332.5|36086
1649676900000|2022-04-11 11:35:00|2334|2333.5|2335.5|2334.5|2339.5|2338.5|2333.5|2333|73925
1649677200000|2022-04-11 11:40:00|2337|2334|2331|2330.5|2338.5|2337.5|2330.5|2330|102044
1649677500000|2022-04-11 11:45:00|2331.5|2330|2333|2332.5|2334|2333.5|2330.5|2330|48167
1649677800000|2022-04-11 11:50:00|2332.5|2332|2335|2334|2336|2335|2331|2330.5|29305
1649678100000|2022-04-11 11:55:00|2334.5|2334.5|2333|2332|2335|2334.5|2332|2331.5|26180
1649678400000|2022-04-11 12:00:00|2333.5|2332.5|2330.5|2329.5|2334.5|2334|2329|2328.5|20093
1649678700000|2022-04-11 12:05:00|2330|2330|2322.5|2321.5|2331.5|2330.5|2322|2321|29816
1649679000000|2022-04-11 12:10:00|2323|2322|2326.5|2326|2328.5|2327.5|2322|2321|19595
1649679300000|2022-04-11 12:15:00|2326|2325.5|2328|2327|2328.5|2327.5|2326|2325|14482
1649679600000|2022-04-11 12:20:00|2327.5|2326.5|2325|2324.5|2328|2327.5|2324.5|2324|15996
1649679900000|2022-04-11 12:25:00|2325.5|2325|2323|2322.5|2328|2327.5|2322.5|2322|37331
1649680200000|2022-04-11 12:30:00|2323.5|2322|2322|2321.5|2326|2325.5|2321|2320|55357
1649680500000|2022-04-11 12:35:00|2321.5|2321|2323|2322.5|2325|2324|2321.5|2320.5|18272
1649680800000|2022-04-11 12:40:00|2322.5|2322|2321|2320.5|2323|2322.5|2317.5|2317|83941
1649681100000|2022-04-11 12:45:00|2320.5|2320|2323|2322|2326.5|2325.5|2320|2319.5|88368
1649681400000|2022-04-11 12:50:00|2323.5|2322.5|2325.5|2325|2327|2326.5|2321|2320|31766
1649681700000|2022-04-11 12:55:00|2326|2325.5|2327|2326|2329.5|2329|2324|2323|44889
1649682000000|2022-04-11 13:00:00|2326.5|2326.5|2330.5|2330|2335|2334|2326|2325|122704
1649682300000|2022-04-11 13:05:00|2330|2329.5|2322.5|2321.5|2330.5|2329.5|2321|2320|18970
1649682600000|2022-04-11 13:10:00|2322|2321|2324|2323|2325|2324.5|2321|2320|18801
1649682900000|2022-04-11 13:15:00|2324.5|2323.5|2322.5|2321.5|2327|2326.5|2321.5|2321|60056
1649683200000|2022-04-11 13:20:00|2322|2322|2321|2320.5|2322.5|2322|2313.5|2313|88569
1649683500000|2022-04-11 13:25:00|2321.5|2321|2323|2322|2325|2324.5|2321.5|2321|21608
1649683800000|2022-04-11 13:30:00|2323.5|2322.5|2322|2321|2335|2334|2316|2314.5|82557
1649684100000|2022-04-11 13:35:00|2322.5|2321.5|2320|2319|2335|2334.5|2315.5|2315|50100
1649684400000|2022-04-11 13:40:00|2319.5|2318.5|2328|2327.5|2329|2328|2313.5|2313|43462
1649684700000|2022-04-11 13:45:00|2327.5|2327|2338|2336.5|2338|2337|2326.5|2325|61291
1649685000000|2022-04-11 13:50:00|2337.5|2337.5|2345|2344|2345|2344.5|2334.5|2333.5|75101
1649685300000|2022-04-11 13:55:00|2344.5|2343.5|2344.5|2344|2346.5|2346|2336|2334.5|158726
1649685600000|2022-04-11 14:00:00|2344|2343.5|2339.5|2339|2346|2345.5|2334|2333.5|53809
1649685900000|2022-04-11 14:05:00|2339|2338.5|2338|2337|2342|2341.5|2334.5|2333.5|81763
1649686200000|2022-04-11 14:10:00|2337.5|2336.5|2336.5|2335.5|2339.5|2339|2332.5|2332|49713
1649686500000|2022-04-11 14:15:00|2337|2336|2329|2328|2341|2340|2327|2326|34614
1649686800000|2022-04-11 14:20:00|2328.5|2328.5|2326|2325|2331|2330|2322.5|2321.5|65244
1649687100000|2022-04-11 14:25:00|2326.5|2325.5|2326.5|2325.5|2327|2326.5|2318|2317|54443
1649687400000|2022-04-11 14:30:00|2326|2325|2327.5|2326|2328|2327.5|2319.5|2319|49919
1649687700000|2022-04-11 14:35:00|2327|2325.5|2317|2316|2327.5|2326|2316|2315.5|40212
1649688000000|2022-04-11 14:40:00|2316.5|2315.5|2312|2311|2316.5|2316|2311|2310.5|41335
1649688300000|2022-04-11 14:45:00|2312.5|2311.5|2314|2313.5|2317|2315.5|2312.5|2311.5|23341
1649688600000|2022-04-11 14:50:00|2313.5|2313|2314.5|2313.5|2319|2318.5|2313.5|2312.5|23972
1649688900000|2022-04-11 14:55:00|2314|2313|2311|2310|2315|2314.5|2310.5|2310|40989
1649689200000|2022-04-11 15:00:00|2310.5|2309.5|2309.5|2308.5|2311|2310|2305|2304.5|92192
1649689500000|2022-04-11 15:05:00|2309|2309|2301.5|2300.5|2310|2309|2300.5|2300|51553
1649689800000|2022-04-11 15:10:00|2301|2300|2299.5|2298|2302|2301|2296|2295|57781
1649690100000|2022-04-11 15:15:00|2299|2298.5|2297|2296|2301.5|2301|2295.5|2295|49352
1649690400000|2022-04-11 15:20:00|2296.5|2295.5|2296|2295|2297|2296.5|2289.5|2289|132781
1649690700000|2022-04-11 15:25:00|2296.5|2295.5|2297|2296|2301|2300.5|2293|2292.5|154199
1649746800000|2022-04-12 07:00:00|2235|2233.5|2198|2196.5|2239|2234|2197.5|2196|323075
1649747100000|2022-04-12 07:05:00|2199|2197|2214|2212|2216|2213|2195|2192.5|149578
1649747400000|2022-04-12 07:10:00|2213.5|2212.5|2204.5|2202.5|2230|2229.5|2202|2201|151865
1649747700000|2022-04-12 07:15:00|2204|2203|2203.5|2202|2209|2208|2199|2198.5|89165
1649748000000|2022-04-12 07:20:00|2203|2201.5|2211|2210|2215|2213|2201|2200|101945
1649748300000|2022-04-12 07:25:00|2210.5|2209.5|2203.5|2202|2222|2221|2202.5|2202|72908
1649748600000|2022-04-12 07:30:00|2203|2201.5|2198|2197|2206.5|2205|2196|2195.5|109305
1649748900000|2022-04-12 07:35:00|2197.5|2196.5|2193.5|2192|2198.5|2197|2189.5|2188.5|74340
1649749200000|2022-04-12 07:40:00|2193|2192.5|2194.5|2193.5|2197|2196|2189.5|2189|64680
1649749500000|2022-04-12 07:45:00|2195|2194|2211.5|2210|2212|2211|2191.5|2191|56385
1649749800000|2022-04-12 07:50:00|2211|2209.5|2213|2211.5|2217|2215.5|2207.5|2206.5|53839
1649750100000|2022-04-12 07:55:00|2212.5|2212|2227.5|2226.5|2228|2227|2210|2209|38474
1649750400000|2022-04-12 08:00:00|2227|2225.5|2218.5|2217.5|2231.5|2230.5|2218|2216.5|42592
1649750700000|2022-04-12 08:05:00|2219|2218|2224.5|2223|2226.5|2225|2217|2215.5|28734
1649751000000|2022-04-12 08:10:00|2224|2223.5|2231.5|2230.5|2232|2230.5|2224|2223|26869
1649751300000|2022-04-12 08:15:00|2232|2230|2227.5|2226|2232.5|2231.5|2223.5|2222.5|14733
1649751600000|2022-04-12 08:20:00|2227|2226.5|2237.5|2236.5|2238|2236.5|2226.5|2225.5|17866
1649751900000|2022-04-12 08:25:00|2237|2236|2234.5|2233.5|2237|2236|2226|2225|13888
1649752200000|2022-04-12 08:30:00|2234|2233|2238.5|2237.5|2239|2238.5|2231|2230|17314
1649752500000|2022-04-12 08:35:00|2239|2238|2246|2244.5|2247|2246|2238|2237|32732
1649752800000|2022-04-12 08:40:00|2246.5|2245|2245|2244.5|2247|2246.5|2242.5|2241|37267
1649753100000|2022-04-12 08:45:00|2245.5|2245|2253|2252.5|2256|2255.5|2244|2243|37509
1649753400000|2022-04-12 08:50:00|2253.5|2252|2257.5|2257|2261.5|2261|2253.5|2251.5|41084
1649753700000|2022-04-12 08:55:00|2258|2257.5|2250.5|2249.5|2258.5|2257.5|2250|2249.5|15021
1649754000000|2022-04-12 09:00:00|2251|2250|2251|2250|2256.5|2255|2247.5|2246.5|25742
1649754300000|2022-04-12 09:05:00|2250.5|2250.5|2258|2256.5|2263|2262|2250.5|2249.5|28793
1649754600000|2022-04-12 09:10:00|2257.5|2256|2263.5|2262.5|2264|2263|2256.5|2255.5|24188
1649754900000|2022-04-12 09:15:00|2264|2263|2264.5|2263.5|2267.5|2266.5|2258|2256.5|44090
1649755200000|2022-04-12 09:20:00|2264|2263|2265.5|2264.5|2266.5|2266|2260.5|2259.5|31144
1649755500000|2022-04-12 09:25:00|2265|2264|2262|2261|2266|2265.5|2261|2260|17034
1649755800000|2022-04-12 09:30:00|2261.5|2260.5|2264|2263|2265|2264|2253|2252|25371
1649756100000|2022-04-12 09:35:00|2263.5|2262.5|2268|2267|2269|2267.5|2262|2261.5|17106
1649756400000|2022-04-12 09:40:00|2267.5|2266.5|2276|2275|2276|2275|2266.5|2265.5|36526
1649756700000|2022-04-12 09:45:00|2276.5|2275.5|2266.5|2265.5|2277|2276|2266|2265|19992
1649757000000|2022-04-12 09:50:00|2266|2265|2266|2265|2270|2269|2262.5|2261.5|17213
1649757300000|2022-04-12 09:55:00|2265.5|2264.5|2262.5|2261.5|2267.5|2266.5|2260.5|2260|20651
1649757600000|2022-04-12 10:00:00|2261.5|2260.5|2266|2265|2269.5|2268.5|2260.5|2260|23911
1649757900000|2022-04-12 10:05:00|2265.5|2264.5|2269|2268|2269|2268|2264|2263|9952
1649758200000|2022-04-12 10:10:00|2269.5|2268.5|2269.5|2268.5|2273|2272|2266.5|2266|19196
1649758500000|2022-04-12 10:15:00|2269|2269|2268.5|2267.5|2272.5|2271.5|2267.5|2267|11242
1649758800000|2022-04-12 10:20:00|2269|2268|2268|2267|2274|2272.5|2267|2266|17865
1649759100000|2022-04-12 10:25:00|2268.5|2267.5|2272|2271|2273|2272|2263.5|2262|36187
1649759400000|2022-04-12 10:30:00|2271.5|2270.5|2271|2270|2272|2271.5|2269|2268|14672
1649759700000|2022-04-12 10:35:00|2271.5|2270.5|2283.5|2282.5|2287|2285.5|2271.5|2270.5|28710
1649760000000|2022-04-12 10:40:00|2283|2282|2283.5|2282.5|2289|2287.5|2281.5|2280|54005
1649760300000|2022-04-12 10:45:00|2283|2282|2277.5|2277|2283.5|2282.5|2274|2273|12126
1649760600000|2022-04-12 10:50:00|2278|2277.5|2279|2278|2279.5|2278.5|2275.5|2274.5|16240
1649760900000|2022-04-12 10:55:00|2278.5|2278.5|2268.5|2268|2278.5|2278.5|2268|2267.5|27742
1649761200000|2022-04-12 11:00:00|2269|2268.5|2268.5|2267.5|2272|2271|2267|2266|13253
1649761500000|2022-04-12 11:05:00|2268|2268|2263.5|2262.5|2269|2268.5|2263|2262|14796
1649761800000|2022-04-12 11:10:00|2262.5|2262|2259|2258.5|2264.5|2263.5|2259|2258.5|16696
1649762100000|2022-04-12 11:15:00|2259.5|2259|2256.5|2255.5|2260|2259.5|2251|2250.5|64747
1649762400000|2022-04-12 11:20:00|2257|2256|2260.5|2259.5|2261.5|2260.5|2257|2255.5|12609
1649762700000|2022-04-12 11:25:00|2260|2259|2261.5|2260.5|2265|2264|2260|2259|7764
1649763000000|2022-04-12 11:30:00|2261|2261|2260.5|2259.5|2263|2262|2259.5|2259|11766
1649763300000|2022-04-12 11:35:00|2260|2259|2253|2252|2260.5|2259.5|2252.5|2252|13134
1649763600000|2022-04-12 11:40:00|2252.5|2252.5|2256|2255|2261|2260|2252.5|2252|15074
1649763900000|2022-04-12 11:45:00|2256.5|2255.5|2257|2256|2260|2259|2256.5|2255|13828
1649764200000|2022-04-12 11:50:00|2256.5|2256.5|2258|2257.5|2260|2259.5|2256.5|2255.5|14315
1649764500000|2022-04-12 11:55:00|2258.5|2258|2263.5|2262.5|2263.5|2263|2258|2257.5|30216
1649764800000|2022-04-12 12:00:00|2264|2263|2251.5|2251|2264.5|2263.5|2251.5|2250.5|41977
1649765100000|2022-04-12 12:05:00|2252|2251.5|2259|2258|2262|2261|2251.5|2251.5|20291
1649765400000|2022-04-12 12:10:00|2258.5|2257.5|2260.5|2259.5|2260.5|2259.5|2255.5|2255|11778
1649765700000|2022-04-12 12:15:00|2260|2260|2256.5|2256|2260|2260|2256.5|2256|21576
1649766000000|2022-04-12 12:20:00|2257|2256.5|2258.5|2257.5|2259.5|2259|2257|2256.5|15502
1649766300000|2022-04-12 12:25:00|2258|2258|2255.5|2253.5|2258.5|2258|2253.5|2253|54541
1649766600000|2022-04-12 12:30:00|2255|2254|2266|2265|2275|2273.5|2255|2253.5|159657
1649766900000|2022-04-12 12:35:00|2265.5|2264.5|2264.5|2263.5|2266.5|2265.5|2259.5|2258.5|13969
1649767200000|2022-04-12 12:40:00|2264|2263|2262|2261.5|2267.5|2266.5|2260|2259|16196
1649767500000|2022-04-12 12:45:00|2261.5|2261|2267|2266|2267.5|2266.5|2260|2259.5|22592
1649767800000|2022-04-12 12:50:00|2267.5|2266.5|2264|2263|2268|2266.5|2262.5|2261.5|11529
1649768100000|2022-04-12 12:55:00|2263.5|2262.5|2258.5|2258|2265.5|2264.5|2255|2254|19290
1649768400000|2022-04-12 13:00:00|2259|2258.5|2258|2257|2261|2260|2252|2251.5|40585
1649768700000|2022-04-12 13:05:00|2258.5|2256.5|2244|2242.5|2260|2259|2239|2238.5|69274
1649769000000|2022-04-12 13:10:00|2244.5|2243|2243.5|2242|2245.5|2244.5|2236.5|2236|47548
1649769300000|2022-04-12 13:15:00|2244|2242.5|2248|2247|2248.5|2247.5|2243.5|2242.5|20706
1649769600000|2022-04-12 13:20:00|2248.5|2247.5|2243.5|2242.5|2250|2249|2242|2241|15798
1649769900000|2022-04-12 13:25:00|2244|2243|2249|2248|2250.5|2250|2243.5|2242.5|19679
1649770200000|2022-04-12 13:30:00|2248.5|2247.5|2243|2242|2249|2248|2237|2236|50184
1649770500000|2022-04-12 13:35:00|2243.5|2241.5|2252.5|2251.5|2260|2259|2242|2241|50789
1649770800000|2022-04-12 13:40:00|2253|2252|2252|2251|2259.5|2258.5|2251|2250|26814
1649771100000|2022-04-12 13:45:00|2252.5|2251.5|2251|2250.5|2255.5|2254.5|2248.5|2248|27395
1649771400000|2022-04-12 13:50:00|2251.5|2250|2254.5|2253.5|2258|2257|2251|2250|24038
1649771700000|2022-04-12 13:55:00|2254|2253|2252.5|2251.5|2256.5|2256|2251|2250.5|21502
1649772000000|2022-04-12 14:00:00|2253|2252|2257|2256|2260|2259.5|2250.5|2250|32911
1649772300000|2022-04-12 14:05:00|2256.5|2256.5|2255.5|2254.5|2258.5|2257.5|2254.5|2254|15712
1649772600000|2022-04-12 14:10:00|2256|2255|2253|2252|2258.5|2258|2249|2248.5|22606
1649772900000|2022-04-12 14:15:00|2252.5|2251.5|2247.5|2246.5|2256.5|2255.5|2247|2246|16761
1649773200000|2022-04-12 14:20:00|2248|2247|2252|2251|2254.5|2253.5|2247.5|2246.5|21271
1649773500000|2022-04-12 14:25:00|2251.5|2251.5|2248.5|2248|2254|2253.5|2247.5|2246.5|16819
1649773800000|2022-04-12 14:30:00|2249|2248.5|2249.5|2248.5|2252|2251|2246|2245|19443
1649774100000|2022-04-12 14:35:00|2249|2247.5|2249|2248.5|2253.5|2252.5|2247|2246|32216
1649774400000|2022-04-12 14:40:00|2249.5|2248|2249.5|2248.5|2252.5|2252|2248|2247.5|25177
1649774700000|2022-04-12 14:45:00|2249|2249|2247|2246.5|2252|2251.5|2246|2245|18125
1649775000000|2022-04-12 14:50:00|2246.5|2246|2240.5|2240|2247|2246.5|2240|2239|13943
1649775300000|2022-04-12 14:55:00|2241|2239.5|2240|2239.5|2244|2243.5|2239.5|2239|13632
1649775600000|2022-04-12 15:00:00|2240.5|2239|2246.5|2245.5|2248.5|2247.5|2240.5|2239|21195
1649775900000|2022-04-12 15:05:00|2246|2246|2243.5|2243|2250|2249|2243.5|2242.5|30339
1649776200000|2022-04-12 15:10:00|2244|2243.5|2247.5|2247|2248.5|2247.5|2243|2242.5|32725
1649776500000|2022-04-12 15:15:00|2247|2246.5|2247|2246.5|2249|2248.5|2244.5|2244|60656
1649776800000|2022-04-12 15:20:00|2247.5|2247|2245.5|2244.5|2250|2249|2244.5|2244|42626
1649777100000|2022-04-12 15:25:00|2245|2245.5|2245.5|2245|2248|2247|2243.5|2242.5|57584
1649833200000|2022-04-13 07:00:00|2251.5|2247.5|2244.5|2242.5|2256.5|2254.5|2244|2241.5|98852
1649833500000|2022-04-13 07:05:00|2245.5|2243|2233.5|2232|2249.5|2247.5|2231.5|2230|49060
1649833800000|2022-04-13 07:10:00|2233|2231|2235.5|2234.5|2241.5|2240|2231|2230|30976
1649834100000|2022-04-13 07:15:00|2236|2234|2238|2236.5|2241|2239.5|2233|2232|28228
1649834400000|2022-04-13 07:20:00|2237.5|2236|2237|2235.5|2249|2247.5|2234.5|2233|26480
1649834700000|2022-04-13 07:25:00|2236.5|2236|2240.5|2239|2245|2243.5|2234|2233|15557
1649835000000|2022-04-13 07:30:00|2240|2238.5|2236.5|2235.5|2240|2238.5|2229|2228|26958
1649835300000|2022-04-13 07:35:00|2236|2235|2232.5|2231.5|2236|2235|2228|2227|42243
1649835600000|2022-04-13 07:40:00|2233|2231|2242|2241|2242|2241|2232|2231|47088
1649835900000|2022-04-13 07:45:00|2241.5|2240.5|2249|2248|2249|2248|2238|2237|30657
1649836200000|2022-04-13 07:50:00|2248.5|2247.5|2265|2263.5|2265.5|2265|2247.5|2246.5|75615
1649836500000|2022-04-13 07:55:00|2264.5|2263|2266|2264.5|2270|2268|2261.5|2260|40780
1649836800000|2022-04-13 08:00:00|2265.5|2264|2270|2268.5|2275|2274|2261.5|2261|17477
1649837100000|2022-04-13 08:05:00|2270.5|2269|2272|2270.5|2282.5|2280.5|2269|2267.5|48537
1649837400000|2022-04-13 08:10:00|2271.5|2270|2266|2265|2273|2272|2266|2265|18836
1649837700000|2022-04-13 08:15:00|2266.5|2265.5|2260|2258.5|2267.5|2266|2257.5|2256|21080
1649838000000|2022-04-13 08:20:00|2259.5|2259.5|2267.5|2266|2268|2267|2258.5|2257|12794
1649838300000|2022-04-13 08:25:00|2267|2266.5|2264.5|2263|2267.5|2266.5|2257.5|2256.5|26617
1649838600000|2022-04-13 08:30:00|2264|2263.5|2273.5|2272|2275|2274|2264|2263.5|23302
1649838900000|2022-04-13 08:35:00|2273|2271.5|2267|2266|2273.5|2272|2267|2266|9511
1649839200000|2022-04-13 08:40:00|2267.5|2265.5|2270.5|2269.5|2271|2270|2264|2263|8134
1649839500000|2022-04-13 08:45:00|2270|2270|2266.5|2266|2276|2275|2265.5|2265|14193
1649839800000|2022-04-13 08:50:00|2267|2266.5|2271|2270|2271|2270|2264|2263|18441
1649840100000|2022-04-13 08:55:00|2270.5|2270.5|2272.5|2271.5|2274|2273|2270|2269|14932
1649840400000|2022-04-13 09:00:00|2273|2272|2277|2276|2278|2277|2273|2272|23754
1649840700000|2022-04-13 09:05:00|2276.5|2275.5|2275.5|2274.5|2276.5|2276|2273|2272|11196
1649841000000|2022-04-13 09:10:00|2275|2274|2277|2276|2277|2276.5|2272.5|2272|13771
1649841300000|2022-04-13 09:15:00|2276.5|2275.5|2274.5|2273.5|2277|2276.5|2271.5|2270.5|10143
1649841600000|2022-04-13 09:20:00|2275|2274|2270|2269|2275|2274|2269.5|2269|7172
1649841900000|2022-04-13 09:25:00|2270.5|2269.5|2271|2270|2273.5|2272.5|2268.5|2267.5|8370
1649842200000|2022-04-13 09:30:00|2270.5|2270.5|2271.5|2270.5|2273|2272.5|2268|2267|17266
1649842500000|2022-04-13 09:35:00|2271|2270|2263.5|2262|2271.5|2270.5|2254.5|2253.5|23331
1649842800000|2022-04-13 09:40:00|2263|2262.5|2261.5|2260.5|2264|2263|2258|2257|11363
1649843100000|2022-04-13 09:45:00|2262|2261|2265|2264|2266.5|2265.5|2259|2258|43542
1649843400000|2022-04-13 09:50:00|2264.5|2263.5|2266|2265|2266|2265|2262|2261|18479
1649843700000|2022-04-13 09:55:00|2265.5|2264.5|2262.5|2261.5|2266|2265|2260|2258.5|25439
1649844000000|2022-04-13 10:00:00|2262|2262|2264|2263|2265.5|2265|2257|2256|35524
1649844300000|2022-04-13 10:05:00|2263.5|2262.5|2258|2257|2265.5|2264.5|2257|2256|13501
1649844600000|2022-04-13 10:10:00|2258.5|2257.5|2260.5|2260|2262|2261|2257.5|2256.5|7087
1649844900000|2022-04-13 10:15:00|2261|2260.5|2256.5|2255.5|2262.5|2262|2256|2255|25538
1649845200000|2022-04-13 10:20:00|2256|2255|2255|2254|2257.5|2256.5|2254.5|2253.5|14530
1649845500000|2022-04-13 10:25:00|2254.5|2253.5|2255.5|2254.5|2257|2256.5|2253.5|2253|5458
1649845800000|2022-04-13 10:30:00|2255|2254|2260.5|2259.5|2261|2260|2255|2254|10216
1649846100000|2022-04-13 10:35:00|2260|2259|2260.5|2259.5|2262.5|2261.5|2258.5|2257.5|14102
1649846400000|2022-04-13 10:40:00|2261|2260|2258|2257|2262.5|2261.5|2257|2256|9107
1649846700000|2022-04-13 10:45:00|2257.5|2256.5|2254|2253|2260.5|2259.5|2251.5|2250.5|23612
1649847000000|2022-04-13 10:50:00|2254.5|2253.5|2259|2258|2260.5|2259.5|2252.5|2252|13288
1649847300000|2022-04-13 10:55:00|2259.5|2258.5|2260.5|2259.5|2261|2260|2259|2258|7016
1649847600000|2022-04-13 11:00:00|2261|2260|2266.5|2265.5|2266.5|2265.5|2260.5|2260|6403
1649847900000|2022-04-13 11:05:00|2267|2266|2268|2267|2270.5|2269.5|2267|2266|13723
1649848200000|2022-04-13 11:10:00|2267.5|2267.5|2271.5|2270.5|2271.5|2270.5|2266|2265|14503
1649848500000|2022-04-13 11:15:00|2271|2270|2271|2270.5|2272|2271.5|2269.5|2269|15235
1649848800000|2022-04-13 11:20:00|2270.5|2270|2267|2266.5|2271|2270.5|2267|2266|7006
1649849100000|2022-04-13 11:25:00|2266.5|2266|2272.5|2271.5|2272.5|2271.5|2266|2265|9062
1649849400000|2022-04-13 11:30:00|2272|2271|2269|2268.5|2272.5|2271.5|2263.5|2263|14017
1649849700000|2022-04-13 11:35:00|2268.5|2268|2272.5|2272|2273.5|2272.5|2268.5|2267.5|5384
1649850000000|2022-04-13 11:40:00|2272|2271.5|2275|2274|2275|2274|2271.5|2270.5|5198
1649850300000|2022-04-13 11:45:00|2275.5|2274.5|2274.5|2274|2278|2277|2271.5|2271|13259
1649850600000|2022-04-13 11:50:00|2274|2273.5|2271|2270.5|2276.5|2275.5|2270.5|2270|11392
1649850900000|2022-04-13 11:55:00|2271.5|2270|2269.5|2268.5|2273|2272|2267.5|2266.5|10351
1649851200000|2022-04-13 12:00:00|2270|2269|2266.5|2265.5|2270|2269.5|2265.5|2265|10563
1649851500000|2022-04-13 12:05:00|2267|2266|2264|2263.5|2269|2268|2264|2263.5|9953
1649851800000|2022-04-13 12:10:00|2263.5|2263|2265.5|2265|2266|2265.5|2261.5|2261|7030
1649852100000|2022-04-13 12:15:00|2265|2264.5|2264.5|2263.5|2265.5|2265|2262.5|2262|12480
1649852400000|2022-04-13 12:20:00|2265|2264|2266.5|2265.5|2270|2269|2265|2263.5|13297
1649852700000|2022-04-13 12:25:00|2266|2265|2264.5|2263.5|2268|2267|2264|2263|8929
1649853000000|2022-04-13 12:30:00|2264|2263|2267|2266|2267|2266|2261|2260.5|23058
1649853300000|2022-04-13 12:35:00|2267.5|2266.5|2264.5|2263.5|2268.5|2268|2264|2263|16079
1649853600000|2022-04-13 12:40:00|2264|2263|2261.5|2260.5|2266.5|2265.5|2261.5|2260.5|9971
1649853900000|2022-04-13 12:45:00|2262|2261|2261|2260|2265|2264.5|2259|2258.5|9841
1649854200000|2022-04-13 12:50:00|2260.5|2260.5|2262.5|2261.5|2264|2263.5|2260|2259|8327
1649854500000|2022-04-13 12:55:00|2263|2262|2262.5|2262|2266|2265|2261|2260.5|13758
1649854800000|2022-04-13 13:00:00|2262|2261.5|2267|2266.5|2269.5|2268.5|2262|2261.5|12350
1649855100000|2022-04-13 13:05:00|2267.5|2267|2262.5|2261.5|2267.5|2267|2261.5|2260.5|12035
1649855400000|2022-04-13 13:10:00|2263|2262|2259.5|2259|2263|2262.5|2259.5|2259|9087
1649855700000|2022-04-13 13:15:00|2259|2258.5|2261|2260|2261.5|2260.5|2258|2257.5|9834
1649856000000|2022-04-13 13:20:00|2261.5|2260.5|2254|2253.5|2261.5|2261|2253.5|2253|13117
1649856300000|2022-04-13 13:25:00|2253.5|2253|2251.5|2251|2254|2253|2250|2249.5|31673
1649856600000|2022-04-13 13:30:00|2252|2251.5|2265.5|2264.5|2268|2267|2250.5|2250|47264
1649856900000|2022-04-13 13:35:00|2265|2264|2264|2263|2270|2269.5|2262.5|2261.5|22520
1649857200000|2022-04-13 13:40:00|2264.5|2263.5|2268.5|2267.5|2272.5|2271.5|2262|2261.5|32502
1649857500000|2022-04-13 13:45:00|2268|2268|2271.5|2270.5|2273|2272|2267|2266|18956
1649857800000|2022-04-13 13:50:00|2272|2271|2272|2271.5|2274|2273.5|2270|2269|22473
1649858100000|2022-04-13 13:55:00|2272.5|2271|2267.5|2267|2272.5|2271.5|2267|2266|20127
1649858400000|2022-04-13 14:00:00|2268|2267.5|2270|2269|2271|2270|2262|2261|31959
1649858700000|2022-04-13 14:05:00|2269.5|2268.5|2268.5|2267.5|2273|2272.5|2268|2267|23176
1649859000000|2022-04-13 14:10:00|2268|2267|2268.5|2268|2270|2269|2265|2264.5|27203
1649859300000|2022-04-13 14:15:00|2269|2267.5|2270.5|2270|2273|2272|2268|2267.5|48924
1649859600000|2022-04-13 14:20:00|2270|2269.5|2267.5|2266.5|2271.5|2270.5|2264.5|2264|27649
1649859900000|2022-04-13 14:25:00|2267|2267|2266|2265|2269|2268|2265.5|2265|12349
1649860200000|2022-04-13 14:30:00|2265.5|2266.5|2275|2274.5|2275.5|2275|2265.5|2266.5|50211
1649860500000|2022-04-13 14:35:00|2274.5|2274|2274.5|2273.5|2276.5|2275.5|2271|2270.5|27232
1649860800000|2022-04-13 14:40:00|2274|2273|2274.5|2273.5|2274.5|2274|2269|2268|18503
1649861100000|2022-04-13 14:45:00|2275|2274|2273.5|2272.5|2275|2274.5|2269.5|2268.5|12433
1649861400000|2022-04-13 14:50:00|2273|2273|2276.5|2276|2277|2276.5|2272.5|2272|15287
1649861700000|2022-04-13 14:55:00|2276|2275.5|2274.5|2273.5|2277|2276.5|2273|2272.5|17338
1649862000000|2022-04-13 15:00:00|2274|2273|2278|2277|2279.5|2279|2273.5|2272.5|21819
1649862300000|2022-04-13 15:05:00|2278.5|2277.5|2278|2277.5|2279.5|2279|2276|2275.5|25898
1649862600000|2022-04-13 15:10:00|2278.5|2278|2276|2275|2279|2278.5|2275|2274.5|38589
1649862900000|2022-04-13 15:15:00|2275.5|2275.5|2276|2275.5|2278.5|2278|2275.5|2275|21518
1649863200000|2022-04-13 15:20:00|2276.5|2276|2277.5|2277|2279|2278.5|2276|2275.5|24247
1649863500000|2022-04-13 15:25:00|2278|2277.5|2277|2276.5|2279.5|2279|2275.5|2275|61383
1649919600000|2022-04-14 07:00:00|2284.5|2281|2278.5|2277.5|2285|2282.5|2270|2269|60525
1649919900000|2022-04-14 07:05:00|2279.5|2277|2281.5|2279.5|2282|2281|2268|2266.5|30044
1649920200000|2022-04-14 07:10:00|2282|2280|2279|2278|2287|2285|2273.5|2272|19678
1649920500000|2022-04-14 07:15:00|2278.5|2277.5|2281|2280|2283|2281.5|2265.5|2264.5|20659
1649920800000|2022-04-14 07:20:00|2280.5|2279.5|2274.5|2273.5|2283|2281|2269.5|2268.5|36000
1649921100000|2022-04-14 07:25:00|2275|2273|2281.5|2280|2286|2284.5|2274.5|2273|18035
1649921400000|2022-04-14 07:30:00|2282|2280.5|2276.5|2275.5|2282.5|2281|2274.5|2273|11933
1649921700000|2022-04-14 07:35:00|2276|2275|2275.5|2275|2278.5|2277.5|2271.5|2270.5|9037
1649922000000|2022-04-14 07:40:00|2275|2274.5|2273|2271.5|2277.5|2276.5|2272.5|2271.5|10537
1649922300000|2022-04-14 07:45:00|2273.5|2272|2274|2273.5|2278.5|2277.5|2273.5|2272|10938
1649922600000|2022-04-14 07:50:00|2274.5|2274|2273.5|2273|2276.5|2275.5|2271|2270|10053
1649922900000|2022-04-14 07:55:00|2274|2273.5|2278.5|2277.5|2282|2281|2271.5|2270.5|17490
1649923200000|2022-04-14 08:00:00|2279|2278|2274|2272.5|2280.5|2279|2274|2272.5|15764
1649923500000|2022-04-14 08:05:00|2273.5|2273|2284.5|2284|2285|2284|2273|2272|7057
1649923800000|2022-04-14 08:10:00|2285|2283.5|2285|2283.5|2285|2284.5|2281.5|2281|8071
1649924100000|2022-04-14 08:15:00|2284.5|2284|2281.5|2281|2287|2286|2281.5|2281|8947
1649924400000|2022-04-14 08:20:00|2282|2281.5|2280|2279|2285|2284|2279.5|2278.5|11830
1649924700000|2022-04-14 08:25:00|2280.5|2278.5|2282.5|2282|2283|2282|2278|2276.5|7724
1649925000000|2022-04-14 08:30:00|2282|2281.5|2278.5|2277.5|2282|2281.5|2277.5|2276.5|11789
1649925300000|2022-04-14 08:35:00|2278|2278|2277.5|2276.5|2279|2278|2275|2274|10144
1649925600000|2022-04-14 08:40:00|2277|2277|2277.5|2276.5|2280|2279.5|2276.5|2275.5|11990
1649925900000|2022-04-14 08:45:00|2277|2276|2278.5|2277.5|2282.5|2281.5|2273|2272.5|69467
1649926200000|2022-04-14 08:50:00|2279|2278|2280|2279.5|2282|2281.5|2278|2276.5|85836
1649926500000|2022-04-14 08:55:00|2280.5|2279|2279.5|2279|2281.5|2280.5|2279|2278.5|97384
1649926800000|2022-04-14 09:00:00|2280|2278.5|2282.5|2282|2284.5|2283.5|2279.5|2278.5|22977
1649927100000|2022-04-14 09:05:00|2282|2281.5|2280|2279|2286|2285.5|2278.5|2278|19699
1649927400000|2022-04-14 09:10:00|2279.5|2278.5|2278.5|2277.5|2281|2280.5|2276.5|2276|60825
1649927700000|2022-04-14 09:15:00|2278|2277|2271.5|2271|2280|2279|2271|2270|25471
1649928000000|2022-04-14 09:20:00|2272|2271.5|2276|2275.5|2276.5|2276|2270.5|2270|20029
1649928300000|2022-04-14 09:25:00|2276.5|2276|2280.5|2279.5|2281.5|2280.5|2275.5|2274.5|26157
1649928600000|2022-04-14 09:30:00|2281|2280|2281.5|2280.5|2282.5|2281.5|2275|2274|16710
1649928900000|2022-04-14 09:35:00|2281|2281|2283.5|2283|2284|2283|2280.5|2280|16698
1649929200000|2022-04-14 09:40:00|2283|2282.5|2283|2282.5|2284|2283|2281.5|2280.5|8472
1649929500000|2022-04-14 09:45:00|2282.5|2282|2277.5|2276.5|2283|2282.5|2277|2276.5|8399
1649929800000|2022-04-14 09:50:00|2277|2277|2272|2271.5|2277.5|2277|2265|2264.5|97161
1649930100000|2022-04-14 09:55:00|2271.5|2271|2273|2272.5|2273.5|2273|2269|2268.5|61701
1649930400000|2022-04-14 10:00:00|2273.5|2273|2284.5|2283.5|2285|2284|2273|2273|17234
1649930700000|2022-04-14 10:05:00|2285|2283|2291.5|2291|2293|2292|2282.5|2281.5|20728
1649931000000|2022-04-14 10:10:00|2291|2290.5|2288.5|2288|2293|2292|2288|2287|11871
1649931300000|2022-04-14 10:15:00|2288|2287.5|2290|2289|2291.5|2291|2288|2287.5|11418
1649931600000|2022-04-14 10:20:00|2289.5|2288.5|2289.5|2288.5|2290|2289.5|2287.5|2286.5|6586
1649931900000|2022-04-14 10:25:00|2290|2289|2288|2287.5|2290|2289.5|2286|2285|7174
1649932200000|2022-04-14 10:30:00|2288.5|2288|2285|2284.5|2290|2289|2284.5|2284|6651
1649932500000|2022-04-14 10:35:00|2285.5|2285|2284|2283.5|2286.5|2285.5|2282|2281.5|7538
1649932800000|2022-04-14 10:40:00|2283.5|2283|2284.5|2284|2285|2284|2282.5|2282|6062
1649933100000|2022-04-14 10:45:00|2284|2283.5|2285|2284|2288.5|2287.5|2284|2283|5379
1649933400000|2022-04-14 10:50:00|2284.5|2283.5|2286.5|2285.5|2287.5|2286.5|2283.5|2283|7050
1649933700000|2022-04-14 10:55:00|2287|2286|2284|2283|2288.5|2288|2283.5|2282.5|3470
1649934000000|2022-04-14 11:00:00|2284.5|2283.5|2289.5|2288.5|2292|2291|2282.5|2281.5|15865
1649934300000|2022-04-14 11:05:00|2290|2289|2285|2284.5|2291|2290|2283.5|2282.5|6814
1649934600000|2022-04-14 11:10:00|2285.5|2284|2283|2282|2286|2285|2282|2281|4819
1649934900000|2022-04-14 11:15:00|2282.5|2282.5|2279|2278.5|2283.5|2283|2279|2278.5|3743
1649935200000|2022-04-14 11:20:00|2279.5|2278|2278|2277.5|2279.5|2278.5|2276|2275|5328
1649935500000|2022-04-14 11:25:00|2277.5|2277|2276|2275|2280.5|2279.5|2275|2274.5|5641
1649935800000|2022-04-14 11:30:00|2276.5|2275.5|2278.5|2278|2280.5|2279|2275|2274.5|14406
1649936100000|2022-04-14 11:35:00|2279|2278.5|2281|2280|2282|2281|2277.5|2277|9830
1649936400000|2022-04-14 11:40:00|2281.5|2280.5|2281|2280|2282|2281|2278|2277|22563
1649936700000|2022-04-14 11:45:00|2281.5|2280.5|2271|2269.5|2287|2286|2269.5|2268.5|123119
1649937000000|2022-04-14 11:50:00|2271.5|2270|2263|2261.5|2272|2270.5|2261.5|2260.5|20005
1649937300000|2022-04-14 11:55:00|2262.5|2262|2272.5|2271.5|2272.5|2272|2262|2261|15225
1649937600000|2022-04-14 12:00:00|2272|2271|2270|2269|2272.5|2271|2268.5|2267.5|8352
1649937900000|2022-04-14 12:05:00|2270.5|2269.5|2272.5|2272|2274|2273|2270.5|2269|5380
1649938200000|2022-04-14 12:10:00|2272|2271.5|2272.5|2272|2275.5|2274.5|2270|2269|11215
1649938500000|2022-04-14 12:15:00|2272|2271.5|2273.5|2272.5|2276.5|2276|2269.5|2268|10181
1649938800000|2022-04-14 12:20:00|2273|2272|2278.5|2277.5|2279|2278|2272.5|2271.5|11791
1649939100000|2022-04-14 12:25:00|2278|2277|2281|2279|2281.5|2280.5|2277|2276.5|10330
1649939400000|2022-04-14 12:30:00|2280.5|2278.5|2275|2274|2281|2280|2273|2272|74049
1649939700000|2022-04-14 12:35:00|2274.5|2274.5|2274.5|2273.5|2275.5|2274.5|2271.5|2270.5|55775
1649940000000|2022-04-14 12:40:00|2275|2274|2279|2278|2281|2279.5|2273.5|2272.5|48347
1649940300000|2022-04-14 12:45:00|2279.5|2278.5|2278|2277.5|2280.5|2279.5|2276|2275|23266
1649940600000|2022-04-14 12:50:00|2277.5|2277|2279|2278.5|2280|2279|2275.5|2274.5|10283
1649940900000|2022-04-14 12:55:00|2278.5|2278|2280|2279|2280|2279.5|2277|2276|14486
1649941200000|2022-04-14 13:00:00|2280.5|2279.5|2280|2279|2280.5|2279.5|2278.5|2277.5|19790
1649941500000|2022-04-14 13:05:00|2279.5|2278.5|2277.5|2277|2280.5|2279.5|2277|2276|22524
1649941800000|2022-04-14 13:10:00|2277|2276.5|2276.5|2275.5|2279|2278.5|2276|2275.5|8695
1649942100000|2022-04-14 13:15:00|2277|2276|2274.5|2273.5|2277.5|2276.5|2272|2271|18622
1649942400000|2022-04-14 13:20:00|2274|2274|2276|2275|2277.5|2276.5|2273|2272.5|11210
1649942700000|2022-04-14 13:25:00|2276.5|2275.5|2279.5|2278.5|2280.5|2279.5|2276|2275|31582
1649943000000|2022-04-14 13:30:00|2280|2279|2287.5|2286.5|2288|2287.5|2278.5|2278|37784
1649943300000|2022-04-14 13:35:00|2288|2287|2285.5|2284.5|2289|2288|2284.5|2283.5|20786
1649943600000|2022-04-14 13:40:00|2285|2285|2285.5|2285|2287|2286.5|2282|2281.5|105300
1649943900000|2022-04-14 13:45:00|2285|2284.5|2289|2288|2293.5|2292.5|2284.5|2283.5|98675
1649944200000|2022-04-14 13:50:00|2288.5|2288.5|2285|2284|2290.5|2289.5|2281|2280|157650
1649944500000|2022-04-14 13:55:00|2284.5|2283.5|2281.5|2280.5|2285.5|2285|2281|2280|114816
1649944800000|2022-04-14 14:00:00|2282|2280|2289.5|2288.5|2290|2289.5|2281.5|2280|61972
1649945100000|2022-04-14 14:05:00|2289|2288|2285.5|2284.5|2289.5|2288|2283|2282|46581
1649945400000|2022-04-14 14:10:00|2286|2285|2287.5|2287|2291.5|2291|2285|2284.5|27374
1649945700000|2022-04-14 14:15:00|2288|2287.5|2289.5|2288.5|2290.5|2290|2287|2286.5|10393
1649946000000|2022-04-14 14:20:00|2290|2289|2289.5|2288.5|2293.5|2293|2289|2288.5|36041
1649946300000|2022-04-14 14:25:00|2290|2289|2286.5|2286|2290.5|2290|2283|2282|43239
1649946600000|2022-04-14 14:30:00|2287|2286.5|2289|2288|2290|2289.5|2286|2285|30178
1649946900000|2022-04-14 14:35:00|2288.5|2287.5|2293|2292.5|2293|2292.5|2288.5|2287.5|48964
1649947200000|2022-04-14 14:40:00|2292.5|2292|2285.5|2284.5|2292.5|2292|2284.5|2284|13722
1649947500000|2022-04-14 14:45:00|2286|2285|2280.5|2280|2287|2286.5|2278.5|2278|12136
1649947800000|2022-04-14 14:50:00|2280|2279.5|2277|2276|2280|2279.5|2274.5|2274|23814
1649948100000|2022-04-14 14:55:00|2277.5|2276.5|2276|2275.5|2279.5|2278.5|2275|2274|20353
1649948400000|2022-04-14 15:00:00|2275.5|2275|2278|2277.5|2280|2279|2275.5|2274.5|15646
1649948700000|2022-04-14 15:05:00|2277.5|2277|2280.5|2280|2282.5|2282|2274|2273.5|121663
1649949000000|2022-04-14 15:10:00|2281|2279.5|2282|2281|2282|2281.5|2278|2277.5|16146
1649949300000|2022-04-14 15:15:00|2281.5|2280.5|2281.5|2280.5|2283|2282|2279|2278.5|13509
1649949600000|2022-04-14 15:20:00|2282|2281|2281.5|2281|2284|2283|2279|2278.5|137780
1649949900000|2022-04-14 15:25:00|2282|2281.5|2279.5|2278|2282|2281.5|2279|2278|35795
1650351600000|2022-04-19 07:00:00|2309|2300.5|2294.5|2293|2309|2302|2290.5|2288.5|158467
1650351900000|2022-04-19 07:05:00|2295|2293.5|2312|2310|2314|2313.5|2291.5|2290|55665
1650352200000|2022-04-19 07:10:00|2311.5|2310|2310|2307.5|2320|2318|2304|2301.5|11984
1650352500000|2022-04-19 07:15:00|2310.5|2308|2309.5|2308|2315|2313|2298.5|2296.5|9361
1650352800000|2022-04-19 07:20:00|2308.5|2306.5|2315.5|2313.5|2315.5|2313.5|2305.5|2303.5|6697
1650353100000|2022-04-19 07:25:00|2315|2313|2325.5|2324|2325.5|2324|2315|2313|1923
1650353400000|2022-04-19 07:30:00|2323|2321.5|2326|2325|2328|2327.5|2323|2321.5|20611
1650353700000|2022-04-19 07:35:00|2326.5|2325.5|2325.5|2324.5|2327.5|2326.5|2317|2315|40716
1650354000000|2022-04-19 07:40:00|2325|2324|2329.5|2329|2330|2329.5|2323.5|2322.5|21421
1650354300000|2022-04-19 07:45:00|2330|2329.5|2347.5|2346|2348|2347|2330|2329|46258
1650354600000|2022-04-19 07:50:00|2348|2346.5|2350.5|2348.5|2354|2352|2345|2343.5|58443
1650354900000|2022-04-19 07:55:00|2350|2349|2355|2354|2357|2356|2350|2348.5|84025
1650355200000|2022-04-19 08:00:00|2354.5|2353.5|2354.5|2353|2357|2356|2352.5|2351.5|79934
1650355500000|2022-04-19 08:05:00|2355|2353.5|2345|2343.5|2355.5|2354|2343.5|2342.5|42190
1650355800000|2022-04-19 08:10:00|2344.5|2344|2344|2342|2349|2347.5|2341.5|2340.5|51576
1650356100000|2022-04-19 08:15:00|2343.5|2342.5|2348|2346.5|2349|2347.5|2343.5|2342|19252
1650356400000|2022-04-19 08:20:00|2348.5|2347|2349.5|2348.5|2355|2353.5|2346|2345|73195
1650356700000|2022-04-19 08:25:00|2350|2349|2343|2342|2350.5|2349|2339|2337.5|26796
1650357000000|2022-04-19 08:30:00|2343.5|2342.5|2347|2346|2350|2349|2342|2341|15661
1650357300000|2022-04-19 08:35:00|2347.5|2346.5|2343.5|2342.5|2348.5|2348|2342|2341.5|37690
1650357600000|2022-04-19 08:40:00|2343|2342|2338.5|2337.5|2346.5|2345.5|2338.5|2337|12779
1650357900000|2022-04-19 08:45:00|2338|2337|2335|2333.5|2338|2337|2329.5|2329|51515
1650358200000|2022-04-19 08:50:00|2334.5|2334|2331|2330|2337|2336|2327.5|2326|15039
1650358500000|2022-04-19 08:55:00|2331.5|2330.5|2332|2331|2335.5|2334.5|2330|2329|33972
1650358800000|2022-04-19 09:00:00|2331.5|2330.5|2331|2330|2333|2332|2328.5|2328|33384
1650359100000|2022-04-19 09:05:00|2331.5|2330.5|2329|2328|2331.5|2330.5|2325|2324.5|13178
1650359400000|2022-04-19 09:10:00|2329.5|2328.5|2319.5|2318|2329.5|2329|2319|2318|17183
1650359700000|2022-04-19 09:15:00|2319|2317.5|2321|2320|2322.5|2321.5|2318.5|2317.5|12181
1650360000000|2022-04-19 09:20:00|2320.5|2319.5|2317|2315.5|2323|2322.5|2316.5|2315.5|22725
1650360300000|2022-04-19 09:25:00|2316.5|2316|2311.5|2311|2318|2317|2311|2310|22759
1650360600000|2022-04-19 09:30:00|2312|2310.5|2313|2312|2315|2314|2307|2306.5|28674
1650360900000|2022-04-19 09:35:00|2312.5|2312.5|2318.5|2317.5|2320|2319|2312.5|2311.5|38844
1650361200000|2022-04-19 09:40:00|2319|2318|2324|2323|2324|2323.5|2318|2317.5|38943
1650361500000|2022-04-19 09:45:00|2325|2323.5|2323|2322|2326.5|2326|2322.5|2321.5|28956
1650361800000|2022-04-19 09:50:00|2323.5|2321.5|2316.5|2315.5|2323.5|2322.5|2316|2315|27487
1650362100000|2022-04-19 09:55:00|2317|2316|2320|2319|2320|2319|2315|2314|22149
1650362400000|2022-04-19 10:00:00|2319.5|2318.5|2322.5|2321.5|2323.5|2322.5|2318.5|2317.5|20437
1650362700000|2022-04-19 10:05:00|2322|2321|2321|2320|2325.5|2324.5|2320.5|2319.5|11061
1650363000000|2022-04-19 10:10:00|2321.5|2320.5|2322.5|2321.5|2324|2323|2319.5|2319|9026
1650363300000|2022-04-19 10:15:00|2322|2321|2322.5|2322|2324|2323|2321.5|2320.5|18128
1650363600000|2022-04-19 10:20:00|2322|2321.5|2322.5|2321.5|2324.5|2323.5|2320.5|2319.5|14527
1650363900000|2022-04-19 10:25:00|2322|2321|2322.5|2321.5|2324.5|2323.5|2320.5|2319.5|12957
1650364200000|2022-04-19 10:30:00|2322|2322|2315|2314|2323.5|2322.5|2314.5|2313.5|8369
1650364500000|2022-04-19 10:35:00|2314.5|2313.5|2315.5|2314.5|2316.5|2316|2314.5|2313.5|7541
1650364800000|2022-04-19 10:40:00|2315|2315|2315.5|2314.5|2316.5|2315.5|2313|2312|10009
1650365100000|2022-04-19 10:45:00|2315|2314|2315.5|2315|2315.5|2315|2314|2313|4992
1650365400000|2022-04-19 10:50:00|2316|2315.5|2318|2317|2318.5|2318|2315|2314.5|9206
1650365700000|2022-04-19 10:55:00|2317.5|2316.5|2319|2318|2319|2318|2315|2314|3930
1650366000000|2022-04-19 11:00:00|2319.5|2318.5|2320.5|2319.5|2322.5|2321.5|2317|2316|10986
1650366300000|2022-04-19 11:05:00|2320|2320|2319.5|2318.5|2321|2320|2317.5|2316.5|8661
1650366600000|2022-04-19 11:10:00|2319|2318|2320.5|2319.5|2320.5|2320|2317.5|2316.5|9323
1650366900000|2022-04-19 11:15:00|2321|2320|2315.5|2314.5|2322.5|2321.5|2315.5|2314.5|9656
1650367200000|2022-04-19 11:20:00|2316|2315|2312.5|2311.5|2316.5|2315.5|2312|2311|26120
1650367500000|2022-04-19 11:25:00|2313|2312|2310.5|2309.5|2315|2314|2310|2309|11308
1650367800000|2022-04-19 11:30:00|2311|2310|2311.5|2310.5|2312.5|2311.5|2310|2309|6760
1650368100000|2022-04-19 11:35:00|2311|2310|2308.5|2307.5|2311.5|2310|2306.5|2305.5|15678
1650368400000|2022-04-19 11:40:00|2308|2307|2307|2306|2310|2309|2307|2306|9795
1650368700000|2022-04-19 11:45:00|2307.5|2306.5|2310.5|2309.5|2311|2310|2307.5|2306|11595
1650369000000|2022-04-19 11:50:00|2310|2309|2312|2311.5|2312|2311.5|2309|2308|9663
1650369300000|2022-04-19 11:55:00|2312.5|2311|2311.5|2311|2314|2313|2311.5|2310.5|10771
1650369600000|2022-04-19 12:00:00|2312|2310.5|2310.5|2309.5|2312|2311.5|2309|2308.5|15928
1650369900000|2022-04-19 12:05:00|2311|2310|2313|2312|2313.5|2312.5|2310|2309|10095
1650370200000|2022-04-19 12:10:00|2313.5|2312.5|2315|2314|2315.5|2315|2313.5|2312.5|14550
1650370500000|2022-04-19 12:15:00|2315.5|2314.5|2313.5|2313|2317|2316|2313|2312.5|12661
1650370800000|2022-04-19 12:20:00|2313|2312.5|2315|2314.5|2315.5|2314.5|2312.5|2312|4756
1650371100000|2022-04-19 12:25:00|2314.5|2314|2315|2314|2316|2315|2312.5|2312|8673
1650371400000|2022-04-19 12:30:00|2315.5|2313.5|2316.5|2315.5|2316.5|2316|2313|2312.5|14060
1650371700000|2022-04-19 12:35:00|2317|2316|2322|2321.5|2322.5|2321.5|2317|2316|12843
1650372000000|2022-04-19 12:40:00|2321.5|2321|2318.5|2318|2322.5|2321|2318|2317|11787
1650372300000|2022-04-19 12:45:00|2319|2317.5|2318|2317|2319|2318|2315.5|2315|8624
1650372600000|2022-04-19 12:50:00|2318.5|2317.5|2313.5|2313|2319|2318|2313|2312.5|9907
1650372900000|2022-04-19 12:55:00|2314|2312.5|2312.5|2312|2314.5|2314|2312|2311|5666
1650373200000|2022-04-19 13:00:00|2312|2311.5|2313|2312|2314.5|2314|2311.5|2310.5|14733
1650373500000|2022-04-19 13:05:00|2313.5|2312.5|2313|2312|2314|2313|2309.5|2308.5|17430
1650373800000|2022-04-19 13:10:00|2312.5|2311.5|2311.5|2310.5|2314|2313|2311|2310|8534
1650374100000|2022-04-19 13:15:00|2311|2310|2311|2310.5|2312.5|2311.5|2310|2309.5|8184
1650374400000|2022-04-19 13:20:00|2310.5|2310|2308.5|2307.5|2311|2310.5|2305|2304.5|17233
1650374700000|2022-04-19 13:25:00|2308|2308|2306|2305.5|2309.5|2309|2306|2305.5|11091
1650375000000|2022-04-19 13:30:00|2306.5|2306|2315.5|2314.5|2317.5|2316.5|2305.5|2305|26772
1650375300000|2022-04-19 13:35:00|2315|2315|2311|2310|2315.5|2315|2308.5|2307.5|16743
1650375600000|2022-04-19 13:40:00|2311.5|2310.5|2319|2318|2319|2318|2310.5|2309.5|25090
1650375900000|2022-04-19 13:45:00|2319.5|2318.5|2321|2320|2326.5|2325.5|2315.5|2314.5|42930
1650376200000|2022-04-19 13:50:00|2321.5|2320.5|2324.5|2323|2327|2326|2317.5|2317|24849
1650376500000|2022-04-19 13:55:00|2325|2323.5|2330.5|2329.5|2330.5|2329.5|2322.5|2321.5|15161
1650376800000|2022-04-19 14:00:00|2331|2330|2324|2323|2331|2330|2321|2320|16010
1650377100000|2022-04-19 14:05:00|2324.5|2323.5|2328.5|2328|2329|2328|2324|2323|15379
1650377400000|2022-04-19 14:10:00|2329|2328.5|2328|2327|2330|2329.5|2327.5|2327|15318
1650377700000|2022-04-19 14:15:00|2327.5|2326.5|2328|2327|2329|2328.5|2319.5|2319|32994
1650378000000|2022-04-19 14:20:00|2328.5|2327.5|2330|2329.5|2330.5|2330|2325.5|2325|14696
1650378300000|2022-04-19 14:25:00|2330.5|2330|2331|2330|2333|2332|2330|2329.5|12040
1650378600000|2022-04-19 14:30:00|2331.5|2330.5|2332.5|2331.5|2332.5|2332|2326|2325|24634
1650378900000|2022-04-19 14:35:00|2332|2331|2335.5|2335|2338|2337.5|2329.5|2328.5|25671
1650379200000|2022-04-19 14:40:00|2336|2334.5|2335|2334|2337.5|2336.5|2334|2333.5|24547
1650379500000|2022-04-19 14:45:00|2335.5|2334.5|2333.5|2333|2337|2336|2333.5|2332.5|25135
1650379800000|2022-04-19 14:50:00|2334|2333.5|2331.5|2330.5|2334.5|2333.5|2330.5|2330|19569
1650380100000|2022-04-19 14:55:00|2331|2330|2329.5|2329|2333|2332|2329|2328|11908
1650380400000|2022-04-19 15:00:00|2330|2329.5|2327|2326|2330|2329.5|2325|2324.5|16286
1650380700000|2022-04-19 15:05:00|2327.5|2326.5|2329|2328.5|2331.5|2331|2326|2325.5|34501
1650381000000|2022-04-19 15:10:00|2328.5|2328|2324|2323.5|2329|2328.5|2323|2322.5|33381
1650381300000|2022-04-19 15:15:00|2324.5|2323|2327.5|2326.5|2329|2328.5|2324|2323|35347
1650381600000|2022-04-19 15:20:00|2327|2327|2325.5|2325|2327.5|2327|2322|2321.5|55839
1650381900000|2022-04-19 15:25:00|2326|2325.5|2321|2320|2326.5|2326|2320|2319|38068
1650438000000|2022-04-20 07:00:00|2327|2323.5|2339.5|2337.5|2340|2337.5|2316|2313.5|104138
1650438300000|2022-04-20 07:05:00|2340|2338|2349.5|2348|2353|2352|2337.5|2335.5|43296
1650438600000|2022-04-20 07:10:00|2350|2348.5|2352|2351|2359.5|2357.5|2348|2347|33109
1650438900000|2022-04-20 07:15:00|2352.5|2351.5|2369|2368|2369|2368|2351|2350|53355
1650439200000|2022-04-20 07:20:00|2369.5|2367.5|2366.5|2365.5|2373|2372.5|2360.5|2359|73074
1650439500000|2022-04-20 07:25:00|2366|2365|2369.5|2368|2376|2374.5|2365|2363.5|35837
1650439800000|2022-04-20 07:30:00|2370|2368.5|2377|2376|2378|2377|2367|2365.5|59055
1650440100000|2022-04-20 07:35:00|2377.5|2376.5|2369.5|2368.5|2378|2377.5|2363.5|2362.5|30013
1650440400000|2022-04-20 07:40:00|2370|2369|2373|2372|2378|2377.5|2369|2369|39741
1650440700000|2022-04-20 07:45:00|2373.5|2372.5|2378|2377|2378|2377.5|2370.5|2369.5|95214
1650441000000|2022-04-20 07:50:00|2377.5|2376.5|2386.5|2385.5|2388|2387.5|2376.5|2375.5|37918
1650441300000|2022-04-20 07:55:00|2386|2385|2382.5|2381.5|2389|2388|2382|2381|13609
1650441600000|2022-04-20 08:00:00|2382|2381|2374|2372.5|2383.5|2382|2373|2372|25358
1650441900000|2022-04-20 08:05:00|2374.5|2373|2376|2374.5|2376.5|2375.5|2371.5|2370|16615
1650442200000|2022-04-20 08:10:00|2375.5|2374|2373.5|2372|2375.5|2374.5|2370.5|2369.5|17945
1650442500000|2022-04-20 08:15:00|2373|2371.5|2376|2375|2377|2375.5|2371|2370.5|7553
1650442800000|2022-04-20 08:20:00|2375.5|2374.5|2383.5|2383|2383.5|2383|2372.5|2372|32742
1650443100000|2022-04-20 08:25:00|2384|2383.5|2384|2383.5|2385.5|2384.5|2380|2379|38197
1650443400000|2022-04-20 08:30:00|2383.5|2383|2386.5|2385.5|2389|2388|2382|2380.5|39352
1650443700000|2022-04-20 08:35:00|2387|2386|2386|2385|2389|2388.5|2382.5|2382|27933
1650444000000|2022-04-20 08:40:00|2386.5|2385.5|2385.5|2385|2388|2387|2382.5|2381|22006
1650444300000|2022-04-20 08:45:00|2385|2384.5|2385.5|2384.5|2388.5|2387.5|2382.5|2381.5|39052
1650444600000|2022-04-20 08:50:00|2385|2384|2386|2385|2388|2387|2382|2381|63384
1650444900000|2022-04-20 08:55:00|2385.5|2384.5|2397.5|2396.5|2397.5|2397|2385|2384|47164
1650445200000|2022-04-20 09:00:00|2397|2396|2401|2400|2404.5|2403.5|2396.5|2396|74253
1650445500000|2022-04-20 09:05:00|2401.5|2400.5|2403|2401.5|2404.5|2403.5|2397.5|2396.5|25814
1650445800000|2022-04-20 09:10:00|2403.5|2402|2397.5|2396|2404.5|2403.5|2396|2395|21479
1650446100000|2022-04-20 09:15:00|2397|2395.5|2399|2397.5|2401.5|2400.5|2391.5|2390.5|26812
1650446400000|2022-04-20 09:20:00|2398.5|2398|2396.5|2395.5|2402|2400.5|2396|2395|14256
1650446700000|2022-04-20 09:25:00|2397|2396|2398|2396.5|2401.5|2401|2396|2395.5|17735
1650447000000|2022-04-20 09:30:00|2398.5|2397|2400|2399|2401.5|2400.5|2394|2392.5|31842
1650447300000|2022-04-20 09:35:00|2399.5|2399.5|2409|2408|2409|2408.5|2399.5|2399.5|63595
1650447600000|2022-04-20 09:40:00|2408.5|2407.5|2414.5|2413|2418|2416.5|2408|2407|24281
1650447900000|2022-04-20 09:45:00|2414|2413.5|2414.5|2413.5|2418.5|2418|2413.5|2412|25747
1650448200000|2022-04-20 09:50:00|2415|2413|2415|2414|2418.5|2417.5|2413|2412|48197
1650448500000|2022-04-20 09:55:00|2414.5|2413.5|2415|2414|2415.5|2415|2408.5|2407.5|46434
1650448800000|2022-04-20 10:00:00|2414.5|2414.5|2413.5|2412.5|2415.5|2414.5|2413|2412|20708
1650449100000|2022-04-20 10:05:00|2413|2413|2416|2415|2416|2415|2413|2412|11992
1650449400000|2022-04-20 10:10:00|2415.5|2414.5|2416|2415|2416.5|2415.5|2412|2411.5|15752
1650449700000|2022-04-20 10:15:00|2415.5|2414.5|2412|2411|2416.5|2416|2411|2410.5|14532
1650450000000|2022-04-20 10:20:00|2411.5|2410.5|2416|2415.5|2416|2415.5|2411|2410.5|19608
1650450300000|2022-04-20 10:25:00|2416.5|2415|2418.5|2417|2420|2419.5|2415|2414|23683
1650450600000|2022-04-20 10:30:00|2418|2417.5|2416.5|2415.5|2419|2418|2416|2415|11810
1650450900000|2022-04-20 10:35:00|2416|2415|2418|2417|2418|2417.5|2414|2413.5|10985
1650451200000|2022-04-20 10:40:00|2417.5|2416.5|2421|2420|2421|2420|2417.5|2416.5|25431
1650451500000|2022-04-20 10:45:00|2420.5|2419.5|2421|2420|2425.5|2424.5|2419.5|2418.5|53103
1650451800000|2022-04-20 10:50:00|2420.5|2420.5|2424.5|2424|2424.5|2424|2419|2418.5|16340
1650452100000|2022-04-20 10:55:00|2425|2423.5|2423|2422|2425|2424.5|2419.5|2418.5|18914
1650452400000|2022-04-20 11:00:00|2422.5|2421.5|2423|2422|2423|2422|2413.5|2412.5|33269
1650452700000|2022-04-20 11:05:00|2423.5|2422.5|2417|2416|2423.5|2422.5|2416|2415|8361
1650453000000|2022-04-20 11:10:00|2416.5|2415.5|2410|2409|2416.5|2415.5|2409.5|2408.5|22226
1650453300000|2022-04-20 11:15:00|2410.5|2409.5|2411.5|2410.5|2412.5|2411.5|2406.5|2406|10454
1650453600000|2022-04-20 11:20:00|2411|2410|2409.5|2408.5|2411.5|2410.5|2405.5|2404.5|15788
1650453900000|2022-04-20 11:25:00|2410|2409|2412|2411|2415|2414.5|2408.5|2407.5|23261
1650454200000|2022-04-20 11:30:00|2411.5|2410.5|2406|2405|2413|2412|2405.5|2405|16630
1650454500000|2022-04-20 11:35:00|2406.5|2405.5|2407.5|2407|2410|2409|2406|2405|12366
1650454800000|2022-04-20 11:40:00|2408|2407.5|2408.5|2407.5|2410.5|2410|2407.5|2406.5|9138
1650455100000|2022-04-20 11:45:00|2409|2408|2410|2409|2411|2410|2408|2407|11835
1650455400000|2022-04-20 11:50:00|2409.5|2408.5|2418|2417.5|2418|2417.5|2408.5|2407.5|44739
1650455700000|2022-04-20 11:55:00|2418.5|2417|2422|2421|2422|2421|2416.5|2415.5|13044
1650456000000|2022-04-20 12:00:00|2421.5|2420.5|2421|2420|2423|2422|2420|2419.5|18327
1650456300000|2022-04-20 12:05:00|2420.5|2419.5|2419.5|2418.5|2421|2420|2415.5|2414|23118
1650456600000|2022-04-20 12:10:00|2419|2418|2418|2417|2421|2420|2417|2416|12675
1650456900000|2022-04-20 12:15:00|2417.5|2417.5|2418|2417|2418|2417.5|2414|2413|37061
1650457200000|2022-04-20 12:20:00|2418.5|2417.5|2415|2414|2418.5|2418|2414|2413.5|9071
1650457500000|2022-04-20 12:25:00|2414.5|2413.5|2419|2418|2419|2418|2413.5|2412.5|22227
1650457800000|2022-04-20 12:30:00|2418.5|2418.5|2420|2419|2421.5|2420.5|2418|2417|11266
1650458100000|2022-04-20 12:35:00|2420.5|2419.5|2420.5|2420|2422.5|2422|2419.5|2419|15033
1650458400000|2022-04-20 12:40:00|2421|2420.5|2423|2422|2430|2429|2420.5|2420|87968
1650458700000|2022-04-20 12:45:00|2422.5|2421.5|2421.5|2420.5|2424|2423|2419.5|2419|42825
1650459000000|2022-04-20 12:50:00|2422|2421|2422.5|2422|2422.5|2422|2417.5|2416.5|33314
1650459300000|2022-04-20 12:55:00|2422|2421.5|2423.5|2422.5|2424|2423|2421.5|2421|17320
1650459600000|2022-04-20 13:00:00|2423|2423|2434|2433.5|2434.5|2433.5|2423|2423|47715
1650459900000|2022-04-20 13:05:00|2433.5|2433|2430|2429|2434|2433|2429|2428|16266
1650460200000|2022-04-20 13:10:00|2429.5|2428.5|2432.5|2432|2434|2433|2428|2427|17258
1650460500000|2022-04-20 13:15:00|2432|2430.5|2433.5|2433|2434.5|2433.5|2430.5|2430|27359
1650460800000|2022-04-20 13:20:00|2433|2432.5|2433.5|2433|2435|2434.5|2430.5|2430|14827
1650461100000|2022-04-20 13:25:00|2433|2432.5|2435|2434.5|2435|2434.5|2432.5|2432|24986
1650461400000|2022-04-20 13:30:00|2435.5|2434|2428.5|2428|2436|2435|2427.5|2427|67101
1650461700000|2022-04-20 13:35:00|2428|2427.5|2420|2419.5|2432|2431|2419|2418|115737
1650462000000|2022-04-20 13:40:00|2420.5|2420|2403|2402|2421|2420.5|2402|2401.5|103345
1650462300000|2022-04-20 13:45:00|2402.5|2401.5|2404|2403|2407|2406|2399.5|2398.5|55055
1650462600000|2022-04-20 13:50:00|2403.5|2403.5|2400|2399|2406|2404.5|2390.5|2390|123688
1650462900000|2022-04-20 13:55:00|2400.5|2399.5|2401|2400|2403.5|2402.5|2391.5|2390.5|198268
1650463200000|2022-04-20 14:00:00|2400.5|2399.5|2398|2396.5|2403|2402|2393|2392|55968
1650463500000|2022-04-20 14:05:00|2397.5|2397|2392.5|2391.5|2399|2398.5|2389|2388|79237
1650463800000|2022-04-20 14:10:00|2392|2392|2396.5|2395.5|2396.5|2395.5|2389|2387|55529
1650464100000|2022-04-20 14:15:00|2396|2395|2399.5|2398.5|2403.5|2402.5|2396|2395|129789
1650464400000|2022-04-20 14:20:00|2400|2399|2399|2398.5|2404|2402.5|2396|2395.5|87543
1650464700000|2022-04-20 14:25:00|2399.5|2398|2399|2398|2400|2399|2393|2392.5|123206
1650465000000|2022-04-20 14:30:00|2398.5|2398.5|2405|2404|2405|2404|2395|2394.5|53812
1650465300000|2022-04-20 14:35:00|2405.5|2404.5|2402.5|2402|2407|2406.5|2402|2401|27274
1650465600000|2022-04-20 14:40:00|2403|2402.5|2408|2407|2408.5|2407.5|2403|2402|28111
1650465900000|2022-04-20 14:45:00|2408.5|2407.5|2404.5|2403.5|2409|2408.5|2404|2403.5|22732
1650466200000|2022-04-20 14:50:00|2404|2404|2408|2407|2409|2408|2403|2402.5|46322
1650466500000|2022-04-20 14:55:00|2407.5|2407.5|2407.5|2407|2409|2408.5|2406|2405.5|41087
1650466800000|2022-04-20 15:00:00|2408|2406.5|2403|2402.5|2408|2407|2403|2402.5|28892
1650467100000|2022-04-20 15:05:00|2402.5|2402|2401.5|2400.5|2403|2402.5|2399.5|2399|35327
1650467400000|2022-04-20 15:10:00|2401|2401|2400.5|2400|2403|2402.5|2398|2397.5|43973
1650467700000|2022-04-20 15:15:00|2401|2400.5|2399.5|2399|2402|2401.5|2399.5|2399|22885
1650468000000|2022-04-20 15:20:00|2399|2398.5|2396|2395.5|2399.5|2399|2396|2395|47751
1650468300000|2022-04-20 15:25:00|2396.5|2395|2400|2399.5|2402|2401|2395.5|2395|58452
1650524400000|2022-04-21 07:00:00|2413|2410|2411.5|2410.5|2416|2414.5|2398.5|2396.5|149859
1650524700000|2022-04-21 07:05:00|2411|2410|2439.5|2438|2440|2439|2406.5|2406|66138
1650525000000|2022-04-21 07:10:00|2440|2438.5|2435|2433|2440|2439.5|2432.5|2431.5|50113
1650525300000|2022-04-21 07:15:00|2434.5|2432.5|2426.5|2425|2439|2437.5|2423|2422|53804
1650525600000|2022-04-21 07:20:00|2427|2425.5|2439.5|2438|2440|2439|2427|2425|58062
1650525900000|2022-04-21 07:25:00|2439|2438.5|2444|2443.5|2444.5|2444|2435.5|2434|102685
1650526200000|2022-04-21 07:30:00|2443.5|2442.5|2454|2452.5|2454|2452.5|2438|2437|107801
1650526500000|2022-04-21 07:35:00|2454.5|2453|2448|2447|2455|2454.5|2445|2444.5|55049
1650526800000|2022-04-21 07:40:00|2447.5|2447.5|2445.5|2444.5|2452|2450.5|2444|2443|58208
1650527100000|2022-04-21 07:45:00|2446|2445|2448|2447|2450|2449.5|2443|2442|35505
1650527400000|2022-04-21 07:50:00|2447.5|2446.5|2449|2448|2450|2449|2445|2444.5|20509
1650527700000|2022-04-21 07:55:00|2448.5|2448.5|2452|2451|2454|2453.5|2448|2447|34164
1650528000000|2022-04-21 08:00:00|2452.5|2450.5|2462|2460|2463|2462|2449|2447.5|37438
1650528300000|2022-04-21 08:05:00|2462.5|2460.5|2452|2451|2463|2461.5|2451.5|2450.5|20878
1650528600000|2022-04-21 08:10:00|2451.5|2450.5|2445|2444|2452.5|2451.5|2444.5|2444|23855
1650528900000|2022-04-21 08:15:00|2445.5|2444.5|2447.5|2446.5|2449.5|2449|2445|2444|23131
1650529200000|2022-04-21 08:20:00|2448|2447|2449.5|2448.5|2452.5|2451.5|2446.5|2446|21052
1650529500000|2022-04-21 08:25:00|2450|2449|2450|2449|2454|2452.5|2449|2448.5|14447
1650529800000|2022-04-21 08:30:00|2449.5|2448.5|2449|2448|2451|2450|2446|2445|15992
1650530100000|2022-04-21 08:35:00|2448.5|2447.5|2445|2444|2451.5|2450.5|2444.5|2443.5|19479
1650530400000|2022-04-21 08:40:00|2444.5|2444.5|2445|2444|2448.5|2447|2443|2442|33024
1650530700000|2022-04-21 08:45:00|2445.5|2444.5|2449|2448.5|2449.5|2449|2445.5|2444.5|15295
1650531000000|2022-04-21 08:50:00|2448.5|2448|2449.5|2448.5|2456|2455|2447|2446.5|25052
1650531300000|2022-04-21 08:55:00|2449|2448|2449|2448|2450|2449|2447|2446|10927
1650531600000|2022-04-21 09:00:00|2448.5|2447.5|2454.5|2453.5|2454.5|2454|2444.5|2443.5|29918
1650531900000|2022-04-21 09:05:00|2454|2454|2462.5|2462|2463.5|2462.5|2453|2452|31428
1650532200000|2022-04-21 09:10:00|2462|2461.5|2464|2463|2466|2465|2461|2460|24231
1650532500000|2022-04-21 09:15:00|2463.5|2463.5|2464.5|2463.5|2464.5|2464|2458.5|2457.5|20890
1650532800000|2022-04-21 09:20:00|2465|2464|2466.5|2465.5|2466.5|2466|2460.5|2459.5|34554
1650533100000|2022-04-21 09:25:00|2466|2465|2465|2464.5|2467.5|2467|2464|2462.5|45350
1650533400000|2022-04-21 09:30:00|2465.5|2464|2467.5|2466.5|2468|2467.5|2462|2461.5|16174
1650533700000|2022-04-21 09:35:00|2467|2466|2463.5|2463|2467|2466|2460.5|2460|13368
1650534000000|2022-04-21 09:40:00|2464|2462.5|2461|2460|2464.5|2463.5|2459|2458.5|20129
1650534300000|2022-04-21 09:45:00|2460.5|2459.5|2459|2458|2461|2460|2455|2454.5|19076
1650534600000|2022-04-21 09:50:00|2459.5|2458.5|2461|2460|2463|2462|2458|2457.5|21962
1650534900000|2022-04-21 09:55:00|2461.5|2460.5|2460|2459|2463|2462|2460|2459|13016
1650535200000|2022-04-21 10:00:00|2459.5|2458.5|2464|2463.5|2464.5|2463.5|2458.5|2458|15494
1650535500000|2022-04-21 10:05:00|2464.5|2464|2464|2463|2465.5|2465|2459.5|2459|14242
1650535800000|2022-04-21 10:10:00|2463.5|2462.5|2462|2461.5|2464|2462.5|2460|2459|11696
1650536100000|2022-04-21 10:15:00|2462.5|2461|2463|2462.5|2465|2464|2462|2461|16272
1650536400000|2022-04-21 10:20:00|2462.5|2462|2463|2462|2465|2464.5|2460|2459.5|9838
1650536700000|2022-04-21 10:25:00|2462.5|2462.5|2462|2461|2465.5|2465|2461.5|2461|11209
1650537000000|2022-04-21 10:30:00|2461.5|2461.5|2464|2463|2465.5|2465|2461.5|2461|36306
1650537300000|2022-04-21 10:35:00|2463.5|2462.5|2466.5|2465.5|2467.5|2467|2460|2459.5|63245
1650537600000|2022-04-21 10:40:00|2466|2466|2468.5|2467.5|2468.5|2468|2465|2464.5|9982
1650537900000|2022-04-21 10:45:00|2468|2468|2471|2470|2473|2472|2467|2466.5|34312
1650538200000|2022-04-21 10:50:00|2470.5|2469.5|2463|2462.5|2471|2470.5|2461.5|2461|19600
1650538500000|2022-04-21 10:55:00|2463.5|2463|2473|2472.5|2473|2472.5|2463|2463|19533
1650538800000|2022-04-21 11:00:00|2473.5|2473|2466.5|2465.5|2474|2473.5|2466|2465.5|21294
1650539100000|2022-04-21 11:05:00|2466|2465|2468|2467|2468|2467|2465|2464|7802
1650539400000|2022-04-21 11:10:00|2467.5|2466.5|2465.5|2465|2470|2469.5|2464.5|2463.5|27609
1650539700000|2022-04-21 11:15:00|2466|2465.5|2466|2465|2468|2467.5|2460.5|2460|32408
1650540000000|2022-04-21 11:20:00|2465.5|2464.5|2463.5|2463|2466|2465|2461|2460|26731
1650540300000|2022-04-21 11:25:00|2464|2463.5|2462.5|2462|2465.5|2464.5|2461|2460.5|17454
1650540600000|2022-04-21 11:30:00|2462|2461.5|2463|2462|2463.5|2462.5|2458|2457.5|10717
1650540900000|2022-04-21 11:35:00|2462.5|2461.5|2459.5|2458.5|2465|2464|2458.5|2457.5|18570
1650541200000|2022-04-21 11:40:00|2459|2458|2460.5|2460|2463|2462|2458|2457.5|15157
1650541500000|2022-04-21 11:45:00|2461|2460.5|2462|2461|2463|2462|2460.5|2460|9387
1650541800000|2022-04-21 11:50:00|2462.5|2461.5|2463|2462|2463.5|2462.5|2459.5|2459|6384
1650542100000|2022-04-21 11:55:00|2462.5|2462.5|2461|2460|2463.5|2463|2459.5|2458.5|10495
1650542400000|2022-04-21 12:00:00|2460.5|2459.5|2460|2459.5|2462|2461.5|2459|2458.5|19629
1650542700000|2022-04-21 12:05:00|2460.5|2460|2462.5|2462|2463|2462|2458|2457.5|33598
1650543000000|2022-04-21 12:10:00|2463|2462.5|2462|2461.5|2464|2463|2461.5|2461|5909
1650543300000|2022-04-21 12:15:00|2462.5|2462|2458|2457.5|2463|2462.5|2457|2456|20804
1650543600000|2022-04-21 12:20:00|2458.5|2458|2462.5|2462|2463|2462.5|2458|2457.5|9431
1650543900000|2022-04-21 12:25:00|2463|2461.5|2464|2463|2466.5|2466|2461|2460.5|8765
1650544200000|2022-04-21 12:30:00|2464.5|2462.5|2458.5|2458|2466|2465.5|2458|2457|16376
1650544500000|2022-04-21 12:35:00|2459|2458.5|2456|2455.5|2459|2458.5|2454.5|2454|6464
1650544800000|2022-04-21 12:40:00|2456.5|2456|2454.5|2454|2457|2456|2452.5|2452|7812
1650545100000|2022-04-21 12:45:00|2454|2453.5|2452.5|2451.5|2455|2454.5|2452|2451.5|7860
1650545400000|2022-04-21 12:50:00|2452|2452|2454|2453.5|2454.5|2453.5|2451|2450|9613
1650545700000|2022-04-21 12:55:00|2454.5|2454|2462|2461.5|2462.5|2461.5|2454|2453.5|14429
1650546000000|2022-04-21 13:00:00|2462.5|2461|2464.5|2464|2467|2466|2461|2460|18824
1650546300000|2022-04-21 13:05:00|2464|2463.5|2466|2465.5|2468.5|2468|2464|2463|18809
1650546600000|2022-04-21 13:10:00|2465.5|2465|2469|2468|2469|2468.5|2463.5|2463|20333
1650546900000|2022-04-21 13:15:00|2468.5|2468.5|2469.5|2469|2470.5|2470|2465|2464.5|35853
1650547200000|2022-04-21 13:20:00|2469|2468.5|2465.5|2464.5|2469.5|2469|2464|2463.5|14984
1650547500000|2022-04-21 13:25:00|2465|2464|2468.5|2467.5|2468.5|2467.5|2462|2461|47382
1650547800000|2022-04-21 13:30:00|2469|2468|2474|2473.5|2474|2473.5|2468.5|2467.5|25546
1650548100000|2022-04-21 13:35:00|2474.5|2474|2472|2471|2474.5|2474|2468|2467.5|38098
1650548400000|2022-04-21 13:40:00|2471.5|2470.5|2474|2473|2475|2474|2469|2468|46686
1650548700000|2022-04-21 13:45:00|2473.5|2472.5|2469.5|2468.5|2475|2474|2466.5|2465.5|35525
1650549000000|2022-04-21 13:50:00|2470|2469|2473.5|2473|2475|2474.5|2469.5|2469|47119
1650549300000|2022-04-21 13:55:00|2474|2473.5|2474.5|2473.5|2477|2476|2473|2472|71886
1650549600000|2022-04-21 14:00:00|2475|2474|2481|2480.5|2481.5|2481|2473.5|2472.5|38475
1650549900000|2022-04-21 14:05:00|2481.5|2480|2473.5|2473|2481.5|2480.5|2472|2471|28709
1650550200000|2022-04-21 14:10:00|2473|2472.5|2475.5|2475|2477|2476.5|2472|2471.5|16260
1650550500000|2022-04-21 14:15:00|2475|2474.5|2473.5|2472.5|2481|2480|2473|2472.5|31686
1650550800000|2022-04-21 14:20:00|2473|2473|2473.5|2472.5|2475|2474.5|2471.5|2470.5|49597
1650551100000|2022-04-21 14:25:00|2473|2472|2467|2466.5|2473|2472.5|2467|2466|25384
1650551400000|2022-04-21 14:30:00|2466.5|2466|2463|2462|2468|2467|2461.5|2460.5|21546
1650551700000|2022-04-21 14:35:00|2463.5|2462.5|2465.5|2465|2468|2467|2461.5|2460.5|17693
1650552000000|2022-04-21 14:40:00|2465|2464.5|2464|2463|2466|2465|2459.5|2459|94103
1650552300000|2022-04-21 14:45:00|2464.5|2463.5|2458.5|2458|2464.5|2464|2455.5|2455|130958
1650552600000|2022-04-21 14:50:00|2459|2458.5|2455|2454.5|2459|2458.5|2454|2453|28150
1650552900000|2022-04-21 14:55:00|2454.5|2454|2451.5|2450.5|2455.5|2454.5|2451|2450|24342
1650553200000|2022-04-21 15:00:00|2452|2451|2452|2451.5|2455|2454|2451|2450|21500
1650553500000|2022-04-21 15:05:00|2452.5|2452|2450.5|2449.5|2452.5|2452|2449|2448|38126
1650553800000|2022-04-21 15:10:00|2450|2450|2445|2444|2451.5|2451|2444.5|2444|50591
1650554100000|2022-04-21 15:15:00|2444.5|2443.5|2445|2444.5|2446|2445|2442|2441.5|50854
1650554400000|2022-04-21 15:20:00|2444.5|2444|2446.5|2445.5|2447.5|2446.5|2442|2441.5|53263
1650554700000|2022-04-21 15:25:00|2446|2446|2445.5|2445|2449.5|2448.5|2443.5|2443|68914
1650610800000|2022-04-22 07:00:00|2385.5|2383|2408|2404|2411|2409|2381|2379|235542
1650611100000|2022-04-22 07:05:00|2407.5|2404.5|2402|2400|2420|2418|2401|2400|36801
1650611400000|2022-04-22 07:10:00|2402.5|2400.5|2398|2396|2412|2410.5|2396|2395|42682
1650611700000|2022-04-22 07:15:00|2398.5|2396.5|2409.5|2408|2415|2414.5|2398|2396.5|35607
1650612000000|2022-04-22 07:20:00|2410|2407.5|2400.5|2399|2410.5|2409|2397|2396|42044
1650612300000|2022-04-22 07:25:00|2400|2398|2406|2404.5|2411.5|2410|2397|2396|34807
1650612600000|2022-04-22 07:30:00|2405.5|2404|2403|2401.5|2410|2408.5|2400|2398.5|17536
1650612900000|2022-04-22 07:35:00|2402.5|2401|2401.5|2400|2405.5|2404.5|2397.5|2396.5|11968
1650613200000|2022-04-22 07:40:00|2402|2400.5|2410|2409|2411|2410|2397.5|2396.5|19411
1650613500000|2022-04-22 07:45:00|2409.5|2408.5|2407.5|2406|2411|2410|2405|2404|9933
1650613800000|2022-04-22 07:50:00|2408|2406.5|2413.5|2412|2415|2414.5|2406.5|2405|20279
1650614100000|2022-04-22 07:55:00|2414|2412.5|2413|2412|2417|2416|2410.5|2409.5|15784
1650614400000|2022-04-22 08:00:00|2413.5|2412.5|2416.5|2415.5|2416.5|2415.5|2410|2409|29851
1650614700000|2022-04-22 08:05:00|2416|2415|2428.5|2427.5|2430|2429|2412|2411|33797
1650615000000|2022-04-22 08:10:00|2428|2427|2424|2422.5|2432|2431|2422|2421|32202
1650615300000|2022-04-22 08:15:00|2423.5|2422|2410|2408.5|2423.5|2422|2409|2407.5|21795
1650615600000|2022-04-22 08:20:00|2409.5|2409|2419|2417.5|2420|2419|2409|2408|28884
1650615900000|2022-04-22 08:25:00|2419.5|2418|2419|2417.5|2422|2421.5|2418|2416.5|20900
1650616200000|2022-04-22 08:30:00|2418.5|2417|2413|2411.5|2418.5|2417.5|2411.5|2410|12405
1650616500000|2022-04-22 08:35:00|2412.5|2412|2410.5|2409|2413.5|2412.5|2408|2407|10992
1650616800000|2022-04-22 08:40:00|2410|2409.5|2399.5|2398.5|2411|2410|2397|2396.5|21980
1650617100000|2022-04-22 08:45:00|2399|2399|2396|2395|2402.5|2401.5|2396|2395|12038
1650617400000|2022-04-22 08:50:00|2395.5|2394.5|2395|2394|2400.5|2399.5|2395|2394|19347
1650617700000|2022-04-22 08:55:00|2394.5|2393.5|2398|2397|2400.5|2399.5|2394.5|2393.5|12529
1650618000000|2022-04-22 09:00:00|2398.5|2397.5|2401|2400|2405|2403.5|2398|2397|26569
1650618300000|2022-04-22 09:05:00|2401.5|2400.5|2402.5|2401.5|2405.5|2404.5|2401|2400|15766
1650618600000|2022-04-22 09:10:00|2403|2402|2404.5|2403.5|2406|2405.5|2403|2402|10052
1650618900000|2022-04-22 09:15:00|2405|2404|2401.5|2400.5|2407|2406|2400.5|2400|10691
1650619200000|2022-04-22 09:20:00|2402|2401|2394.5|2393.5|2402|2401|2392.5|2392|11313
1650619500000|2022-04-22 09:25:00|2395|2394|2402|2401|2402.5|2401.5|2394.5|2393.5|11322
1650619800000|2022-04-22 09:30:00|2401.5|2400.5|2403|2402|2407|2405.5|2400.5|2400|7618
1650620100000|2022-04-22 09:35:00|2402.5|2401.5|2399.5|2398.5|2403|2402|2398|2397|27153
1650620400000|2022-04-22 09:40:00|2399|2399|2395.5|2394.5|2400|2399|2395.5|2394|12206
1650620700000|2022-04-22 09:45:00|2395|2394|2395.5|2394.5|2396|2395|2392.5|2392|12036
1650621000000|2022-04-22 09:50:00|2395|2394|2386.5|2385.5|2395.5|2394.5|2385|2384|88720
1650621300000|2022-04-22 09:55:00|2386|2386|2384.5|2383.5|2386.5|2386|2379.5|2378.5|56090
1650621600000|2022-04-22 10:00:00|2385|2384|2390|2389.5|2391|2389.5|2385|2383.5|9793
1650621900000|2022-04-22 10:05:00|2389.5|2388.5|2382.5|2381.5|2390|2389.5|2382|2381|16056
1650622200000|2022-04-22 10:10:00|2382|2381|2387.5|2386.5|2388.5|2387.5|2382|2381|12556
1650622500000|2022-04-22 10:15:00|2388|2387.5|2389.5|2388.5|2390.5|2389.5|2385.5|2384.5|14956
1650622800000|2022-04-22 10:20:00|2389|2389|2391|2390|2392|2391|2387.5|2386.5|9893
1650623100000|2022-04-22 10:25:00|2390.5|2389.5|2385|2384|2391|2390|2383.5|2382|12954
1650623400000|2022-04-22 10:30:00|2385.5|2384.5|2383.5|2382.5|2389|2388|2382.5|2381.5|8100
1650623700000|2022-04-22 10:35:00|2383|2383|2390|2389.5|2390.5|2390|2382.5|2381.5|20328
1650624000000|2022-04-22 10:40:00|2389.5|2389|2390.5|2390|2394|2393|2389|2388|11698
1650624300000|2022-04-22 10:45:00|2390|2389.5|2394.5|2393.5|2394.5|2394|2390|2389.5|7440
1650624600000|2022-04-22 10:50:00|2394|2393|2391|2390.5|2394.5|2393.5|2390|2389|5354
1650624900000|2022-04-22 10:55:00|2390.5|2390|2398|2397|2399|2398|2389|2388|24985
1650625200000|2022-04-22 11:00:00|2398.5|2397.5|2398|2397|2401.5|2400.5|2397.5|2396.5|13588
1650625500000|2022-04-22 11:05:00|2398.5|2397.5|2398.5|2397.5|2401|2400|2397|2396|10223
1650625800000|2022-04-22 11:10:00|2398|2398|2401|2400.5|2401.5|2401|2398|2397|8455
1650626100000|2022-04-22 11:15:00|2400.5|2400|2400|2399.5|2401|2400.5|2397|2396|11283
1650626400000|2022-04-22 11:20:00|2399.5|2399|2398.5|2397.5|2400|2399|2397|2396|6814
1650626700000|2022-04-22 11:25:00|2398|2397|2396|2395.5|2399|2398|2396|2395.5|22344
1650627000000|2022-04-22 11:30:00|2395.5|2395|2392.5|2392|2400|2399.5|2392.5|2391.5|8691
1650627300000|2022-04-22 11:35:00|2393|2392.5|2395.5|2394.5|2396|2395|2391|2390|5562
1650627600000|2022-04-22 11:40:00|2395|2394|2391|2390.5|2398.5|2398|2391|2390|3881
1650627900000|2022-04-22 11:45:00|2390.5|2390|2390|2389|2391.5|2391|2389|2388.5|7046
1650628200000|2022-04-22 11:50:00|2389.5|2388.5|2391.5|2390.5|2393|2392.5|2387.5|2387|11915
1650628500000|2022-04-22 11:55:00|2391|2391|2389|2388|2391.5|2391|2386|2385.5|15116
1650628800000|2022-04-22 12:00:00|2388.5|2388.5|2392.5|2391.5|2393|2392|2388.5|2388|7007
1650629100000|2022-04-22 12:05:00|2392|2392|2389|2388.5|2393.5|2392.5|2389|2388.5|23796
1650629400000|2022-04-22 12:10:00|2389.5|2389|2391|2390|2392|2391|2389|2388|13054
1650629700000|2022-04-22 12:15:00|2390.5|2389.5|2393|2392|2394|2393|2389|2388.5|8536
1650630000000|2022-04-22 12:20:00|2393.5|2392.5|2392.5|2391.5|2394|2393|2390.5|2390|8682
1650630300000|2022-04-22 12:25:00|2393|2392|2394|2393|2394|2393.5|2388.5|2388|6603
1650630600000|2022-04-22 12:30:00|2394.5|2393.5|2390|2389|2396|2395|2389|2388|7903
1650630900000|2022-04-22 12:35:00|2390.5|2389.5|2391.5|2390.5|2392.5|2392|2389.5|2389|9417
1650631200000|2022-04-22 12:40:00|2392|2391|2389|2388|2392|2391|2387.5|2387|8984
1650631500000|2022-04-22 12:45:00|2388.5|2388.5|2386|2385.5|2388.5|2388.5|2385.5|2385|12986
1650631800000|2022-04-22 12:50:00|2386.5|2386|2390|2389|2390|2389|2385.5|2385|15283
1650632100000|2022-04-22 12:55:00|2389.5|2389.5|2392|2391|2393.5|2393|2389.5|2389|7300
1650632400000|2022-04-22 13:00:00|2392.5|2391.5|2391|2390.5|2392.5|2391.5|2388.5|2387.5|10192
1650632700000|2022-04-22 13:05:00|2391.5|2391|2390|2389.5|2393|2392|2389|2388|22281
1650633000000|2022-04-22 13:10:00|2389.5|2389|2388.5|2387.5|2390|2389.5|2388|2387.5|10009
1650633300000|2022-04-22 13:15:00|2388|2388|2387.5|2386.5|2389.5|2388.5|2386.5|2386|11692
1650633600000|2022-04-22 13:20:00|2387|2387|2393.5|2392.5|2393.5|2393|2387|2386.5|7800
1650633900000|2022-04-22 13:25:00|2393|2393|2393|2392|2395|2394.5|2391.5|2391|8734
1650634200000|2022-04-22 13:30:00|2392.5|2392.5|2389.5|2389|2396|2395.5|2387.5|2386.5|26312
1650634500000|2022-04-22 13:35:00|2389|2388.5|2378.5|2377.5|2389.5|2389|2378|2377|44996
1650634800000|2022-04-22 13:40:00|2378|2377|2376.5|2375.5|2380.5|2379.5|2374|2373|34913
1650635100000|2022-04-22 13:45:00|2376|2375|2382|2381|2382|2381.5|2375.5|2374|29581
1650635400000|2022-04-22 13:50:00|2378|2377|2380.5|2379|2382.5|2381.5|2376|2375|24044
1650635700000|2022-04-22 13:55:00|2380|2378.5|2377|2375.5|2381.5|2380.5|2375.5|2374|13972
1650636000000|2022-04-22 14:00:00|2376.5|2375|2380|2379|2384.5|2383|2374.5|2374|31153
1650636300000|2022-04-22 14:05:00|2380.5|2379.5|2388|2387.5|2391.5|2391|2378.5|2377.5|32627
1650636600000|2022-04-22 14:10:00|2387.5|2387|2384.5|2384|2392|2391|2384|2383|25400
1650636900000|2022-04-22 14:15:00|2385|2383.5|2385|2384|2387|2386|2382|2381|23353
1650637200000|2022-04-22 14:20:00|2385.5|2384.5|2387.5|2386.5|2389|2388|2381.5|2381|16311
1650637500000|2022-04-22 14:25:00|2387|2386|2385|2384|2391|2390|2384.5|2383.5|16660
1650637800000|2022-04-22 14:30:00|2385.5|2384.5|2384|2383|2388.5|2387.5|2382.5|2381.5|12248
1650638100000|2022-04-22 14:35:00|2383.5|2383.5|2389|2388|2390.5|2390|2383.5|2382.5|12860
1650638400000|2022-04-22 14:40:00|2388.5|2387.5|2385.5|2385|2389|2388|2384.5|2383.5|17708
1650638700000|2022-04-22 14:45:00|2386|2384.5|2386|2385|2389|2388|2383.5|2383|13961
1650639000000|2022-04-22 14:50:00|2385.5|2384.5|2384.5|2383.5|2387|2386|2382.5|2381.5|34575
1650639300000|2022-04-22 14:55:00|2385|2384|2387|2386.5|2389|2388.5|2384.5|2383.5|29959
1650639600000|2022-04-22 15:00:00|2386.5|2385.5|2388.5|2388|2390.5|2390|2386.5|2385.5|40619
1650639900000|2022-04-22 15:05:00|2388|2387.5|2389.5|2388.5|2391|2390.5|2386|2385|46055
1650640200000|2022-04-22 15:10:00|2389|2389|2396|2395|2396|2395.5|2388|2387.5|61812
1650640500000|2022-04-22 15:15:00|2395.5|2394.5|2396.5|2396|2398.5|2398|2395|2394|87015
1650640800000|2022-04-22 15:20:00|2397|2396.5|2391.5|2390.5|2397|2396.5|2391|2390|87275
1650641100000|2022-04-22 15:25:00|2390|2389.5|2390|2389|2393|2392|2388|2387|51954
1650870000000|2022-04-25 07:00:00|2377.5|2374|2370|2368|2383|2381.5|2362|2360|117003
1650870300000|2022-04-25 07:05:00|2370.5|2369|2363.5|2362.5|2379|2377.5|2358|2356|57431
1650870600000|2022-04-25 07:10:00|2363|2362|2356|2354.5|2364.5|2363|2345|2344|74726
1650870900000|2022-04-25 07:15:00|2355.5|2354|2373|2371.5|2383.5|2382|2354|2352.5|34897
1650871200000|2022-04-25 07:20:00|2373.5|2372|2382|2381|2383|2381|2369.5|2369|27125
1650871500000|2022-04-25 07:25:00|2383|2381.5|2374|2373|2388|2387|2371|2370|28150
1650871800000|2022-04-25 07:30:00|2373.5|2372.5|2373.5|2372|2375|2373.5|2360.5|2359.5|79437
1650872100000|2022-04-25 07:35:00|2374|2372.5|2377.5|2376.5|2380|2379|2370|2369|45232
1650872400000|2022-04-25 07:40:00|2378|2377|2380|2379|2382.5|2382|2375.5|2374.5|28926
1650872700000|2022-04-25 07:45:00|2380.5|2379.5|2371.5|2371|2383|2382|2371.5|2371|15072
1650873000000|2022-04-25 07:50:00|2371|2370.5|2355.5|2354|2373|2371.5|2351.5|2351|40735
1650873300000|2022-04-25 07:55:00|2355|2353.5|2367.5|2366.5|2367.5|2366.5|2354|2353|21140
1650873600000|2022-04-25 08:00:00|2367|2367|2376|2374.5|2382|2381|2362.5|2361.5|18888
1650873900000|2022-04-25 08:05:00|2375.5|2375|2374|2373|2386|2384.5|2374|2372.5|18264
1650874200000|2022-04-25 08:10:00|2374.5|2373.5|2367|2365|2377.5|2377|2362|2361|24060
1650874500000|2022-04-25 08:15:00|2366|2365.5|2365|2363.5|2369.5|2369|2362.5|2361|14127
1650874800000|2022-04-25 08:20:00|2364.5|2363|2362.5|2361.5|2365.5|2364.5|2360.5|2359.5|12604
1650875100000|2022-04-25 08:25:00|2363|2362|2351|2350|2364.5|2363.5|2350.5|2350|18341
1650875400000|2022-04-25 08:30:00|2350.5|2350.5|2360|2359|2362.5|2361|2350.5|2350|15990
1650875700000|2022-04-25 08:35:00|2359.5|2358.5|2358|2357|2360.5|2359.5|2356.5|2356|13138
1650876000000|2022-04-25 08:40:00|2357.5|2356.5|2357|2356|2359.5|2358.5|2355|2354.5|12719
1650876300000|2022-04-25 08:45:00|2357.5|2356.5|2338.5|2338|2357.5|2357|2338|2337|48109
1650876600000|2022-04-25 08:50:00|2339|2337.5|2330|2329|2341.5|2340.5|2329|2328|47649
1650876900000|2022-04-25 08:55:00|2329.5|2329.5|2335|2334|2336.5|2335.5|2329|2328|24455
1650877200000|2022-04-25 09:00:00|2334.5|2333.5|2337|2336|2339.5|2338|2332|2331|31125
1650877500000|2022-04-25 09:05:00|2336.5|2335.5|2334.5|2333|2337|2336|2330|2329|48474
1650877800000|2022-04-25 09:10:00|2334|2333.5|2328|2327|2336|2334.5|2327|2326|16433
1650878100000|2022-04-25 09:15:00|2328.5|2327.5|2328|2327|2335.5|2334|2326.5|2326|14087
1650878400000|2022-04-25 09:20:00|2328.5|2327.5|2327|2326|2333|2332|2326|2325|16146
1650878700000|2022-04-25 09:25:00|2326.5|2326.5|2329|2328|2331.5|2330.5|2326|2325.5|15638
1650879000000|2022-04-25 09:30:00|2328.5|2328.5|2339|2338|2340|2339|2327|2326|18600
1650879300000|2022-04-25 09:35:00|2339.5|2338.5|2334|2333|2341.5|2340.5|2333.5|2332.5|12065
1650879600000|2022-04-25 09:40:00|2334.5|2333.5|2343|2342|2343.5|2343|2333|2332|11623
1650879900000|2022-04-25 09:45:00|2343.5|2342.5|2341.5|2341|2344|2343.5|2341|2340|6501
1650880200000|2022-04-25 09:50:00|2342|2341.5|2342.5|2341.5|2344.5|2343.5|2338.5|2337.5|8149
1650880500000|2022-04-25 09:55:00|2342|2341|2339|2338|2344.5|2343.5|2338.5|2338|10236
1650880800000|2022-04-25 10:00:00|2339.5|2338.5|2339|2338.5|2345.5|2344.5|2339|2338|10853
1650881100000|2022-04-25 10:05:00|2338.5|2338|2341|2340|2343|2342.5|2337|2336.5|12141
1650881400000|2022-04-25 10:10:00|2340.5|2339.5|2337.5|2337|2342.5|2341.5|2337|2336.5|23505
1650881700000|2022-04-25 10:15:00|2338|2337.5|2338.5|2337.5|2341.5|2340.5|2336.5|2335.5|9822
1650882000000|2022-04-25 10:20:00|2339|2338|2334.5|2333.5|2340.5|2339.5|2333.5|2333|31876
1650882300000|2022-04-25 10:25:00|2335|2334|2334.5|2334|2336.5|2335.5|2332.5|2332|11798
1650882600000|2022-04-25 10:30:00|2334|2333.5|2334|2333|2336.5|2335.5|2333|2332.5|6214
1650882900000|2022-04-25 10:35:00|2333.5|2332.5|2334.5|2334|2339|2338|2333|2332|8801
1650883200000|2022-04-25 10:40:00|2334|2333.5|2333.5|2333|2335|2334|2333|2332.5|5865
1650883500000|2022-04-25 10:45:00|2334|2332.5|2336.5|2335.5|2337.5|2336.5|2333.5|2332.5|7441
1650883800000|2022-04-25 10:50:00|2336|2336|2341|2340.5|2342|2341.5|2336|2335.5|8202
1650884100000|2022-04-25 10:55:00|2340.5|2340|2341|2340.5|2342|2341.5|2338.5|2337.5|7318
1650884400000|2022-04-25 11:00:00|2340.5|2340|2341.5|2341|2347|2346|2340.5|2339.5|6329
1650884700000|2022-04-25 11:05:00|2341|2340.5|2343|2342.5|2344.5|2344|2341|2340.5|2613
1650885000000|2022-04-25 11:10:00|2343.5|2343|2342|2341|2345.5|2345|2341.5|2341|11637
1650885300000|2022-04-25 11:15:00|2341.5|2340.5|2339|2338|2342.5|2341.5|2337|2336.5|11315
1650885600000|2022-04-25 11:20:00|2339.5|2338.5|2344|2343|2362|2360.5|2337.5|2337|59895
1650885900000|2022-04-25 11:25:00|2344.5|2343.5|2338|2337|2346|2345|2335.5|2335|10283
1650886200000|2022-04-25 11:30:00|2337.5|2336.5|2349|2347.5|2351.5|2350.5|2337|2336|9208
1650886500000|2022-04-25 11:35:00|2348.5|2348|2353.5|2353|2355|2354|2348.5|2347.5|9777
1650886800000|2022-04-25 11:40:00|2353|2352.5|2354|2353.5|2355|2353.5|2350.5|2350|14615
1650887100000|2022-04-25 11:45:00|2354.5|2354|2359.5|2358.5|2362.5|2361.5|2353.5|2352.5|12799
1650887400000|2022-04-25 11:50:00|2359|2358|2361.5|2361|2364|2363.5|2359|2358|22200
1650887700000|2022-04-25 11:55:00|2362|2361.5|2358|2357|2363|2362|2354.5|2353.5|26703
1650888000000|2022-04-25 12:00:00|2358.5|2357.5|2360|2359|2361|2360|2355|2354|6675
1650888300000|2022-04-25 12:05:00|2359.5|2358.5|2362.5|2361.5|2365|2364|2358|2357|5236
1650888600000|2022-04-25 12:10:00|2363|2362|2358.5|2357.5|2366|2365|2358|2357|22595
1650888900000|2022-04-25 12:15:00|2359|2358|2361.5|2360.5|2362.5|2361.5|2358|2356.5|9541
1650889200000|2022-04-25 12:20:00|2361|2360|2364.5|2363.5|2365|2364|2360|2359|10370
1650889500000|2022-04-25 12:25:00|2365|2364|2364.5|2363.5|2366|2365|2363.5|2362.5|6875
1650889800000|2022-04-25 12:30:00|2365|2364|2362.5|2362|2366.5|2365.5|2361.5|2361|4875
1650890100000|2022-04-25 12:35:00|2363|2362.5|2364|2363|2366|2365|2363|2362|9630
1650890400000|2022-04-25 12:40:00|2364.5|2363.5|2369|2368|2371|2370.5|2364.5|2363.5|20588
1650890700000|2022-04-25 12:45:00|2368.5|2368.5|2371|2370|2371.5|2370.5|2367|2366|6315
1650891000000|2022-04-25 12:50:00|2370.5|2369.5|2372|2371|2372.5|2371.5|2366.5|2366|22386
1650891300000|2022-04-25 12:55:00|2372.5|2371.5|2374|2373|2376|2375|2371|2370.5|11719
1650891600000|2022-04-25 13:00:00|2373.5|2372.5|2369.5|2369|2376.5|2375.5|2369|2368|23227
1650891900000|2022-04-25 13:05:00|2370|2368.5|2373|2372|2373|2372.5|2369|2368.5|6653
1650892200000|2022-04-25 13:10:00|2373.5|2372.5|2377.5|2377|2377.5|2377|2372|2371.5|10599
1650892500000|2022-04-25 13:15:00|2378|2376.5|2378|2377.5|2378.5|2378|2376.5|2375.5|11353
1650892800000|2022-04-25 13:20:00|2378.5|2378|2378|2377.5|2383|2382|2378|2377|14042
1650893100000|2022-04-25 13:25:00|2377.5|2377|2372|2371.5|2378.5|2378|2372|2371|12060
1650893400000|2022-04-25 13:30:00|2372.5|2372|2358.5|2357|2373|2372|2357|2356|30457
1650893700000|2022-04-25 13:35:00|2359|2357.5|2363.5|2362.5|2368|2366.5|2358.5|2357|16767
1650894000000|2022-04-25 13:40:00|2363|2362|2353|2352|2366.5|2365.5|2352.5|2352|12662
1650894300000|2022-04-25 13:45:00|2352.5|2351.5|2358|2356.5|2358.5|2358|2350.5|2349.5|25709
1650894600000|2022-04-25 13:50:00|2357.5|2357|2352.5|2351.5|2366|2365.5|2352|2351|44308
1650894900000|2022-04-25 13:55:00|2352|2352|2352|2351|2358.5|2357.5|2351|2350|22155
1650895200000|2022-04-25 14:00:00|2352.5|2351.5|2351.5|2351|2354.5|2353.5|2348.5|2347.5|19956
1650895500000|2022-04-25 14:05:00|2351|2350.5|2355|2354|2360.5|2359.5|2349.5|2348.5|24293
1650895800000|2022-04-25 14:10:00|2354.5|2353.5|2353|2352|2357.5|2357|2349.5|2349|16707
1650896100000|2022-04-25 14:15:00|2354|2353|2352.5|2352|2354.5|2353.5|2347.5|2346.5|15846
1650896400000|2022-04-25 14:20:00|2353|2352.5|2355|2354|2356|2355.5|2345|2344.5|28972
1650896700000|2022-04-25 14:25:00|2355.5|2354.5|2352.5|2351.5|2357.5|2356.5|2352.5|2351.5|10870
1650897000000|2022-04-25 14:30:00|2352|2351|2356.5|2356|2358.5|2357.5|2352|2351|20506
1650897300000|2022-04-25 14:35:00|2357|2356.5|2352.5|2352|2359|2358|2352.5|2352|24014
1650897600000|2022-04-25 14:40:00|2353|2352.5|2353.5|2352.5|2353.5|2352.5|2349|2348|28013
1650897900000|2022-04-25 14:45:00|2353|2352|2353|2352|2355|2354|2350|2349.5|22644
1650898200000|2022-04-25 14:50:00|2352.5|2351.5|2337.5|2336.5|2353|2352|2336.5|2335.5|42802
1650898500000|2022-04-25 14:55:00|2338|2337|2338|2337.5|2341|2340|2336.5|2335.5|60773
1650898800000|2022-04-25 15:00:00|2338.5|2337|2342|2341.5|2343|2342|2337.5|2336.5|53023
1650899100000|2022-04-25 15:05:00|2342.5|2341|2341.5|2340.5|2344.5|2343.5|2340.5|2339.5|40352
1650899400000|2022-04-25 15:10:00|2342|2341|2341|2340|2345|2344.5|2340.5|2340|75644
1650899700000|2022-04-25 15:15:00|2340.5|2340.5|2345.5|2344.5|2346|2345|2339.5|2338.5|54623
1650900000000|2022-04-25 15:20:00|2345|2345|2345.5|2345|2349|2348|2345|2344|47459
1650900300000|2022-04-25 15:25:00|2346|2345.5|2340|2339|2351.5|2351|2338|2337.5|74846
1650956400000|2022-04-26 07:00:00|2394|2390|2395.5|2393|2397|2394.5|2376|2373|118487
1650956700000|2022-04-26 07:05:00|2395|2392.5|2373.5|2372|2397|2395|2371.5|2369.5|52001
1650957000000|2022-04-26 07:10:00|2373|2371|2369|2367.5|2376|2373.5|2360|2357.5|45353
1650957300000|2022-04-26 07:15:00|2368.5|2366.5|2366|2365|2369|2367.5|2359|2358|30565
1650957600000|2022-04-26 07:20:00|2365.5|2364.5|2367|2365.5|2371|2370|2356|2355|35949
1650957900000|2022-04-26 07:25:00|2368|2366|2369|2367.5|2372.5|2371|2361|2360|21996
1650958200000|2022-04-26 07:30:00|2368.5|2367|2373|2372|2378.5|2378|2366|2365|18046
1650958500000|2022-04-26 07:35:00|2373.5|2371.5|2372|2371|2374|2373|2365.5|2364|12435
1650958800000|2022-04-26 07:40:00|2372.5|2371.5|2371.5|2370.5|2380|2379|2370.5|2370|10499
1650959100000|2022-04-26 07:45:00|2372|2371|2375|2374|2376|2375.5|2369.5|2368.5|17292
1650959400000|2022-04-26 07:50:00|2375.5|2374.5|2387.5|2386.5|2390|2389|2375|2374|26879
1650959700000|2022-04-26 07:55:00|2388|2387|2381|2380|2388|2387.5|2379|2377.5|12659
1650960000000|2022-04-26 08:00:00|2380.5|2379.5|2368.5|2368|2381|2380|2367.5|2366.5|14636
1650960300000|2022-04-26 08:05:00|2368|2367.5|2364|2363|2371.5|2370.5|2362|2360.5|30239
1650960600000|2022-04-26 08:10:00|2364.5|2363.5|2358|2357|2365.5|2364.5|2354|2353|56293
1650960900000|2022-04-26 08:15:00|2358.5|2357.5|2375|2374|2376.5|2375|2357.5|2356.5|19498
1650961200000|2022-04-26 08:20:00|2375.5|2374.5|2383.5|2382.5|2384|2383|2373.5|2372|25179
1650961500000|2022-04-26 08:25:00|2384|2383|2376|2375|2384.5|2383|2373|2372|30845
1650961800000|2022-04-26 08:30:00|2375.5|2374.5|2371.5|2371|2376|2375.5|2371|2370|9994
1650962100000|2022-04-26 08:35:00|2372|2370.5|2366.5|2365.5|2372|2371.5|2364.5|2363.5|19102
1650962400000|2022-04-26 08:40:00|2367|2366|2367|2366|2368.5|2368|2364.5|2363|7871
1650962700000|2022-04-26 08:45:00|2366.5|2365.5|2365|2364.5|2368|2367|2363|2362|15182
1650963000000|2022-04-26 08:50:00|2365.5|2365|2365.5|2364.5|2367|2366.5|2362.5|2361.5|10143
1650963300000|2022-04-26 08:55:00|2365|2364|2369.5|2369|2370.5|2370|2363.5|2362.5|9284
1650963600000|2022-04-26 09:00:00|2370|2369.5|2368|2366.5|2373|2372|2367.5|2366.5|34947
1650963900000|2022-04-26 09:05:00|2367.5|2367|2370|2369|2371.5|2371|2362.5|2361|41307
1650964200000|2022-04-26 09:10:00|2370.5|2369.5|2367|2366.5|2372|2371|2364.5|2363.5|18242
1650964500000|2022-04-26 09:15:00|2366.5|2366|2370|2369|2370|2369.5|2366.5|2366|8723
1650964800000|2022-04-26 09:20:00|2369.5|2368.5|2370|2369.5|2371.5|2371|2367|2366|17677
1650965100000|2022-04-26 09:25:00|2370.5|2370|2373.5|2373|2374|2373.5|2370|2369|8160
1650965400000|2022-04-26 09:30:00|2373|2372.5|2377.5|2377|2377.5|2377|2371.5|2370.5|9209
1650965700000|2022-04-26 09:35:00|2377|2376.5|2380|2379|2380|2379.5|2377|2376|5594
1650966000000|2022-04-26 09:40:00|2379.5|2378.5|2374|2373.5|2380|2379|2374|2373|9170
1650966300000|2022-04-26 09:45:00|2373.5|2373|2366|2365|2373.5|2373|2365|2364|28641
1650966600000|2022-04-26 09:50:00|2366.5|2365.5|2365|2364|2369|2368|2364.5|2364|14718
1650966900000|2022-04-26 09:55:00|2364.5|2363.5|2366|2365|2367|2366|2361|2360|19031
1650967200000|2022-04-26 10:00:00|2365.5|2364.5|2365|2363.5|2368.5|2367.5|2361.5|2361|15179
1650967500000|2022-04-26 10:05:00|2364.5|2362.5|2366|2365|2367.5|2367|2362|2361|10388
1650967800000|2022-04-26 10:10:00|2366.5|2365.5|2370.5|2369.5|2371|2370|2365|2364|8836
1650968100000|2022-04-26 10:15:00|2371|2370|2369.5|2368.5|2372|2371|2366.5|2365.5|12313
1650968400000|2022-04-26 10:20:00|2368.5|2368|2367.5|2367|2371.5|2370.5|2367.5|2367|5130
1650968700000|2022-04-26 10:25:00|2367|2366.5|2360|2359|2367.5|2367|2359.5|2358|31263
1650969000000|2022-04-26 10:30:00|2359.5|2358.5|2359.5|2359|2362.5|2361.5|2358.5|2357.5|6605
1650969300000|2022-04-26 10:35:00|2360|2358.5|2364.5|2363.5|2366|2365|2358.5|2357.5|9903
1650969600000|2022-04-26 10:40:00|2365|2364|2363|2362|2367.5|2367|2362.5|2362|5027
1650969900000|2022-04-26 10:45:00|2363.5|2362.5|2365|2364|2367|2366|2363.5|2362|5991
1650970200000|2022-04-26 10:50:00|2365.5|2364.5|2365|2364.5|2367.5|2367|2364.5|2364|9908
1650970500000|2022-04-26 10:55:00|2365.5|2364|2361.5|2360.5|2368.5|2367.5|2361|2360|6787
1650970800000|2022-04-26 11:00:00|2362|2361|2359.5|2358.5|2362.5|2361.5|2356.5|2356|10294
1650971100000|2022-04-26 11:05:00|2359|2358|2362|2361|2364.5|2363.5|2358|2357|6501
1650971400000|2022-04-26 11:10:00|2362.5|2361.5|2363.5|2362.5|2366.5|2365.5|2361.5|2360.5|8950
1650971700000|2022-04-26 11:15:00|2363|2363|2367.5|2366.5|2367.5|2367|2363|2362.5|4694
1650972000000|2022-04-26 11:20:00|2367|2367|2370.5|2370|2371|2370.5|2365.5|2364.5|3999
1650972300000|2022-04-26 11:25:00|2371|2369.5|2371|2370.5|2371.5|2371|2368.5|2367.5|3309
1650972600000|2022-04-26 11:30:00|2370.5|2370|2368|2367.5|2371|2370|2367.5|2367|6229
1650972900000|2022-04-26 11:35:00|2368.5|2368|2364.5|2364|2368.5|2368|2363|2362.5|7612
1650973200000|2022-04-26 11:40:00|2364|2363.5|2363.5|2362.5|2366|2365|2362.5|2362|6299
1650973500000|2022-04-26 11:45:00|2363|2362|2368.5|2367.5|2368.5|2367.5|2362.5|2362|4534
1650973800000|2022-04-26 11:50:00|2368|2367|2367.5|2366.5|2369.5|2368.5|2367|2366|5383
1650974100000|2022-04-26 11:55:00|2367|2366|2364.5|2363.5|2367|2366.5|2362|2361|8616
1650974400000|2022-04-26 12:00:00|2364|2363|2366|2365.5|2368.5|2367.5|2362|2361.5|9355
1650974700000|2022-04-26 12:05:00|2366.5|2366|2368.5|2368|2370.5|2369.5|2366.5|2365.5|15332
1650975000000|2022-04-26 12:10:00|2369|2368.5|2370.5|2369.5|2372|2371.5|2368.5|2368|11653
1650975300000|2022-04-26 12:15:00|2371|2370|2368|2367.5|2372|2371.5|2367|2366.5|7803
1650975600000|2022-04-26 12:20:00|2367.5|2367|2368|2367|2369|2368|2361|2360.5|22336
1650975900000|2022-04-26 12:25:00|2367.5|2366.5|2366|2365|2368.5|2367|2365|2364.5|6234
1650976200000|2022-04-26 12:30:00|2365.5|2364.5|2365.5|2365|2367.5|2367|2364|2363|8256
1650976500000|2022-04-26 12:35:00|2365|2364.5|2358.5|2358|2365.5|2365|2355|2354|28879
1650976800000|2022-04-26 12:40:00|2358|2357.5|2351|2350|2358.5|2357.5|2350.5|2350|21367
1650977100000|2022-04-26 12:45:00|2351.5|2350.5|2347|2346.5|2351.5|2350.5|2347|2346|15816
1650977400000|2022-04-26 12:50:00|2347.5|2346|2351|2350|2351.5|2350.5|2347|2346|13739
1650977700000|2022-04-26 12:55:00|2350.5|2350.5|2348.5|2347|2351|2350.5|2346.5|2345.5|9989
1650978000000|2022-04-26 13:00:00|2348|2347.5|2348|2347|2350|2349|2345|2344|14706
1650978300000|2022-04-26 13:05:00|2347.5|2346.5|2350|2349|2350|2349.5|2345.5|2345|9976
1650978600000|2022-04-26 13:10:00|2350.5|2349.5|2348|2347|2350.5|2350|2345.5|2345|14593
1650978900000|2022-04-26 13:15:00|2348.5|2347.5|2352.5|2351.5|2354|2353.5|2348|2347|12926
1650979200000|2022-04-26 13:20:00|2353|2352|2353.5|2352.5|2355.5|2355|2350.5|2350|20553
1650979500000|2022-04-26 13:25:00|2354|2353.5|2351.5|2350.5|2354.5|2353.5|2351|2350|13696
1650979800000|2022-04-26 13:30:00|2351|2350|2351.5|2350.5|2353.5|2352.5|2345.5|2345|22063
1650980100000|2022-04-26 13:35:00|2352|2351|2351|2350.5|2355|2354.5|2349.5|2348.5|22107
1650980400000|2022-04-26 13:40:00|2351.5|2350|2344.5|2343.5|2351.5|2350.5|2342|2341.5|28921
1650980700000|2022-04-26 13:45:00|2344|2343|2347.5|2346.5|2351|2350.5|2343.5|2342.5|13143
1650981000000|2022-04-26 13:50:00|2347|2346|2347|2346.5|2351|2350|2343|2342.5|15642
1650981300000|2022-04-26 13:55:00|2347.5|2347|2351|2350.5|2351|2350.5|2345|2344|28900
1650981600000|2022-04-26 14:00:00|2351.5|2351|2355|2354|2355|2354|2346|2345|21903
1650981900000|2022-04-26 14:05:00|2354.5|2353.5|2362|2361.5|2365|2364|2354|2353|14285
1650982200000|2022-04-26 14:10:00|2362.5|2361|2363.5|2362.5|2367|2366|2362|2361|24135
1650982500000|2022-04-26 14:15:00|2363|2362|2359.5|2359|2363.5|2362.5|2358|2357|12014
1650982800000|2022-04-26 14:20:00|2359|2358.5|2353|2352|2359.5|2359|2350.5|2349.5|18311
1650983100000|2022-04-26 14:25:00|2352.5|2352.5|2361|2360.5|2361.5|2360.5|2352.5|2352|21105
1650983400000|2022-04-26 14:30:00|2360.5|2360|2359|2358|2365|2364.5|2358.5|2357.5|31339
1650983700000|2022-04-26 14:35:00|2358.5|2358.5|2346.5|2345|2363|2362|2344|2343|90363
1650984000000|2022-04-26 14:40:00|2346|2345.5|2339.5|2338.5|2350|2348.5|2336.5|2336|25450
1650984300000|2022-04-26 14:45:00|2339|2338|2343|2342|2345|2344|2337|2336|30487
1650984600000|2022-04-26 14:50:00|2342.5|2341.5|2339|2338|2346|2345.5|2337.5|2336|42465
1650984900000|2022-04-26 14:55:00|2338.5|2337.5|2332|2331|2339|2338|2331|2330|32296
1650985200000|2022-04-26 15:00:00|2331.5|2331.5|2330.5|2329.5|2335.5|2334.5|2329|2328|110162
1650985500000|2022-04-26 15:05:00|2330|2329|2332.5|2331.5|2334.5|2334|2327|2326.5|41519
1650985800000|2022-04-26 15:10:00|2332|2331|2332.5|2331.5|2335|2334|2327.5|2327|38709
1650986100000|2022-04-26 15:15:00|2332|2331|2328|2327|2332.5|2331.5|2326.5|2326|44597
1650986400000|2022-04-26 15:20:00|2328.5|2327.5|2329.5|2328.5|2335|2334.5|2328|2327.5|44691
1650986700000|2022-04-26 15:25:00|2329|2328|2326.5|2325.5|2332|2331.5|2325.5|2325|83596
1651042800000|2022-04-27 07:00:00|2305|2302|2304.5|2303|2315.5|2312.5|2298.5|2297|247457
1651043100000|2022-04-27 07:05:00|2305|2303.5|2311|2309.5|2316.5|2315|2304.5|2303|50897
1651043400000|2022-04-27 07:10:00|2310.5|2309|2299|2298.5|2312.5|2311|2297|2295.5|68685
1651043700000|2022-04-27 07:15:00|2298.5|2297.5|2289.5|2289|2300|2298.5|2286.5|2286|72456
1651044000000|2022-04-27 07:20:00|2289|2288|2286.5|2285.5|2295.5|2294.5|2282|2281.5|43353
1651044300000|2022-04-27 07:25:00|2287|2286|2275|2273.5|2289|2287.5|2272|2271|47605
1651044600000|2022-04-27 07:30:00|2274.5|2273|2284|2283|2285|2283|2272.5|2271|60879
1651044900000|2022-04-27 07:35:00|2283.5|2282.5|2299.5|2298.5|2302.5|2300.5|2283.5|2282|49127
1651045200000|2022-04-27 07:40:00|2300|2299|2304|2303|2313.5|2312.5|2300|2299|42455
1651045500000|2022-04-27 07:45:00|2304.5|2303.5|2303.5|2302.5|2313.5|2313|2303|2301.5|22717
1651045800000|2022-04-27 07:50:00|2303|2303|2323|2322|2324|2322.5|2303|2303|30821
1651046100000|2022-04-27 07:55:00|2323.5|2322.5|2328|2326.5|2330|2329.5|2320|2319|30347
1651046400000|2022-04-27 08:00:00|2327.5|2327|2306|2304.5|2329|2328.5|2305|2304|37664
1651046700000|2022-04-27 08:05:00|2305.5|2305|2308.5|2308|2313|2311|2304.5|2304|32082
1651047000000|2022-04-27 08:10:00|2309.5|2308.5|2320|2319|2322|2320.5|2308.5|2307|20314
1651047300000|2022-04-27 08:15:00|2319|2319.5|2329.5|2328|2330|2329|2318|2317|21025
1651047600000|2022-04-27 08:20:00|2330|2329|2329|2327.5|2334|2332.5|2324.5|2323.5|32518
1651047900000|2022-04-27 08:25:00|2329.5|2328|2319.5|2318|2330.5|2329.5|2317|2315.5|40034
1651048200000|2022-04-27 08:30:00|2319|2319|2315|2314|2324.5|2323.5|2312|2310.5|17107
1651048500000|2022-04-27 08:35:00|2314.5|2313.5|2318.5|2317.5|2321.5|2320|2313|2311.5|25164
1651048800000|2022-04-27 08:40:00|2319|2318|2319|2318|2321.5|2320.5|2317.5|2316.5|6839
1651049100000|2022-04-27 08:45:00|2318.5|2318.5|2310|2309|2319|2318.5|2307.5|2306.5|63555
1651049400000|2022-04-27 08:50:00|2309.5|2308.5|2311.5|2310.5|2312.5|2312|2304|2302.5|27120
1651049700000|2022-04-27 08:55:00|2311|2310|2320|2319.5|2325.5|2324.5|2311|2310|29641
1651050000000|2022-04-27 09:00:00|2319.5|2319|2325|2324|2330.5|2329|2317.5|2316|42942
1651050300000|2022-04-27 09:05:00|2325.5|2324.5|2314|2313|2325.5|2325|2313.5|2312|22322
1651050600000|2022-04-27 09:10:00|2314.5|2312|2316|2315|2320|2319|2312|2311|13498
1651050900000|2022-04-27 09:15:00|2316.5|2315.5|2316.5|2315.5|2319|2318|2311.5|2310.5|16001
1651051200000|2022-04-27 09:20:00|2316|2316|2314.5|2314|2317.5|2316.5|2311.5|2310.5|15443
1651051500000|2022-04-27 09:25:00|2315|2314.5|2319.5|2318|2321|2320.5|2315|2314|17611
1651051800000|2022-04-27 09:30:00|2319|2317.5|2314.5|2313|2321|2320|2312|2311|27220
1651052100000|2022-04-27 09:35:00|2314|2313.5|2325.5|2324.5|2326.5|2325.5|2314|2313.5|19078
1651052400000|2022-04-27 09:40:00|2325|2325|2329|2328|2332|2331.5|2325|2325|25884
1651052700000|2022-04-27 09:45:00|2328.5|2327.5|2324.5|2323|2328.5|2327.5|2321|2320|12172
1651053000000|2022-04-27 09:50:00|2325|2323.5|2335|2334|2336|2335|2324.5|2323|18423
1651053300000|2022-04-27 09:55:00|2335.5|2334.5|2337|2336|2339|2338|2335|2334|12216
1651053600000|2022-04-27 10:00:00|2336.5|2335.5|2340.5|2340|2344|2343|2334.5|2333.5|19293
1651053900000|2022-04-27 10:05:00|2340|2339.5|2340|2339|2342|2341|2338|2337|7187
1651054200000|2022-04-27 10:10:00|2339.5|2338.5|2340.5|2339.5|2342|2341.5|2338.5|2337|11400
1651054500000|2022-04-27 10:15:00|2341|2340|2340.5|2339.5|2344.5|2343.5|2340|2339|17153
1651054800000|2022-04-27 10:20:00|2340|2339|2341|2340.5|2343|2342|2337.5|2336.5|36847
1651055100000|2022-04-27 10:25:00|2340.5|2340|2342.5|2341.5|2343|2342|2337|2336|7720
1651055400000|2022-04-27 10:30:00|2343|2342|2338.5|2338|2344|2343.5|2338.5|2338|11411
1651055700000|2022-04-27 10:35:00|2338|2337.5|2331.5|2330|2338|2337.5|2330.5|2330|11719
1651056000000|2022-04-27 10:40:00|2332|2330.5|2328.5|2328|2333|2332|2326.5|2326|8483
1651056300000|2022-04-27 10:45:00|2328|2327.5|2328|2327.5|2341.5|2340|2317|2316|95236
1651056600000|2022-04-27 10:50:00|2328.5|2328|2330.5|2329.5|2332.5|2332|2328|2327|12757
1651056900000|2022-04-27 10:55:00|2330|2329|2326|2325|2331|2330.5|2322|2321.5|10890
1651057200000|2022-04-27 11:00:00|2326.5|2325.5|2319|2318|2327.5|2326.5|2317.5|2316.5|20101
1651057500000|2022-04-27 11:05:00|2319.5|2318.5|2320.5|2319.5|2322.5|2321.5|2318|2317|6958
1651057800000|2022-04-27 11:10:00|2320|2320|2320.5|2319.5|2322.5|2321.5|2318.5|2318|9645
1651058100000|2022-04-27 11:15:00|2320|2320|2318.5|2317.5|2322.5|2321.5|2318|2317|6317
1651058400000|2022-04-27 11:20:00|2318|2317|2313.5|2313|2320|2319|2310.5|2310|41425
1651058700000|2022-04-27 11:25:00|2314|2313.5|2307.5|2306.5|2314.5|2313.5|2306|2305|24579
1651059000000|2022-04-27 11:30:00|2307|2306|2308|2307|2309|2308|2305|2304.5|10760
1651059300000|2022-04-27 11:35:00|2307.5|2307.5|2307|2306|2309.5|2308.5|2305|2304.5|15427
1651059600000|2022-04-27 11:40:00|2307.5|2306.5|2314.5|2313.5|2315.5|2314.5|2307|2306|7183
1651059900000|2022-04-27 11:45:00|2315|2314|2317|2316|2318|2317.5|2314.5|2313.5|4108
1651060200000|2022-04-27 11:50:00|2316.5|2315.5|2314|2313.5|2317.5|2316.5|2313|2312.5|7294
1651060500000|2022-04-27 11:55:00|2314.5|2313|2313|2312|2315|2314|2310|2309|7105
1651060800000|2022-04-27 12:00:00|2312.5|2311.5|2314|2313|2314.5|2313.5|2308.5|2307.5|9619
1651061100000|2022-04-27 12:05:00|2313.5|2312.5|2318|2316.5|2319.5|2318.5|2312|2311.5|10981
1651061400000|2022-04-27 12:10:00|2317.5|2317|2321|2320|2321.5|2320.5|2315.5|2315|3434
1651061700000|2022-04-27 12:15:00|2320.5|2319.5|2317.5|2316.5|2324|2323|2317|2316|8589
1651062000000|2022-04-27 12:20:00|2318|2317|2315|2314|2319|2318|2314.5|2313.5|6881
1651062300000|2022-04-27 12:25:00|2314.5|2313.5|2314.5|2313.5|2315|2314.5|2311.5|2310.5|15771
1651062600000|2022-04-27 12:30:00|2314|2314|2308|2307|2316.5|2316|2307.5|2307|13004
1651062900000|2022-04-27 12:35:00|2308.5|2307.5|2309.5|2309|2311.5|2310.5|2306|2305|9173
1651063200000|2022-04-27 12:40:00|2310|2309.5|2304.5|2303.5|2312|2310.5|2304|2303|11497
1651063500000|2022-04-27 12:45:00|2305|2304|2301.5|2300.5|2306|2305|2300.5|2300|7566
1651063800000|2022-04-27 12:50:00|2301|2300|2295|2294|2301.5|2301|2294|2293.5|35890
1651064100000|2022-04-27 12:55:00|2295.5|2294.5|2296.5|2295.5|2298|2297|2294.5|2293.5|6953
1651064400000|2022-04-27 13:00:00|2297|2296|2297.5|2296.5|2300|2299.5|2296.5|2296|10216
1651064700000|2022-04-27 13:05:00|2298|2297|2290|2289.5|2299|2298.5|2286.5|2285.5|54068
1651065000000|2022-04-27 13:10:00|2290.5|2290|2296|2295|2296|2295.5|2289|2287.5|22022
1651065300000|2022-04-27 13:15:00|2295.5|2294.5|2297.5|2296.5|2301|2299.5|2294|2293|6544
1651065600000|2022-04-27 13:20:00|2298|2297|2298|2297|2301.5|2301|2297|2296.5|10439
1651065900000|2022-04-27 13:25:00|2298.5|2297.5|2293|2292|2300|2299|2292|2291|16393
1651066200000|2022-04-27 13:30:00|2292|2291.5|2299|2298|2307.5|2306.5|2291.5|2291|35732
1651066500000|2022-04-27 13:35:00|2299.5|2298.5|2296|2295|2300.5|2299.5|2291.5|2290.5|19673
1651066800000|2022-04-27 13:40:00|2296.5|2295.5|2311|2310|2313.5|2312|2296.5|2295.5|27338
1651067100000|2022-04-27 13:45:00|2311.5|2310.5|2312.5|2311.5|2315|2314|2309|2308|21952
1651067400000|2022-04-27 13:50:00|2313|2312|2301|2299.5|2314.5|2313.5|2298|2297|43266
1651067700000|2022-04-27 13:55:00|2301.5|2300|2297.5|2296.5|2303|2301.5|2295.5|2295|15266
1651068000000|2022-04-27 14:00:00|2298|2297|2289|2288.5|2303|2302|2287|2286.5|42379
1651068300000|2022-04-27 14:05:00|2289.5|2289|2295|2294|2297.5|2296.5|2286|2285.5|19218
1651068600000|2022-04-27 14:10:00|2294.5|2293.5|2284.5|2283.5|2296|2295|2284|2283.5|12606
1651068900000|2022-04-27 14:15:00|2284|2284|2283|2282|2287|2286|2280.5|2280|22852
1651069200000|2022-04-27 14:20:00|2282.5|2281.5|2286.5|2285.5|2289.5|2288.5|2281.5|2280.5|21707
1651069500000|2022-04-27 14:25:00|2286|2285|2281|2280.5|2288|2287|2281|2280|40682
1651069800000|2022-04-27 14:30:00|2281.5|2280|2285|2284|2285|2284.5|2276.5|2276|25878
1651070100000|2022-04-27 14:35:00|2284.5|2284.5|2291.5|2290.5|2292.5|2292|2283|2282|60836
1651070400000|2022-04-27 14:40:00|2291|2290|2291.5|2290.5|2293.5|2292.5|2287.5|2286.5|23629
1651070700000|2022-04-27 14:45:00|2292|2291|2293.5|2292.5|2295.5|2294.5|2289|2288|34875
1651071000000|2022-04-27 14:50:00|2294|2293|2290.5|2290|2296|2295|2290|2289|30399
1651071300000|2022-04-27 14:55:00|2291|2289.5|2291.5|2290.5|2296|2295|2289.5|2288.5|22195
1651071600000|2022-04-27 15:00:00|2292|2291|2292.5|2292|2300.5|2299.5|2290.5|2289.5|56142
1651071900000|2022-04-27 15:05:00|2293|2292.5|2292.5|2292|2296.5|2295.5|2291|2290.5|72311
1651072200000|2022-04-27 15:10:00|2292|2291.5|2292|2291|2296|2295|2288.5|2288|32026
1651072500000|2022-04-27 15:15:00|2292.5|2291.5|2296.5|2295.5|2298|2297.5|2291.5|2291|41079
1651072800000|2022-04-27 15:20:00|2296|2295|2290.5|2290|2296.5|2295|2289|2288.5|101858
1651073100000|2022-04-27 15:25:00|2291|2290.5|2293.5|2293|2293.5|2293|2287|2286|43651
1651129200000|2022-04-28 07:00:00|2349|2346|2340|2338|2351.5|2350|2338|2335.5|81375
1651129500000|2022-04-28 07:05:00|2339.5|2337.5|2329.5|2328|2339.5|2337.5|2324.5|2322.5|32410
1651129800000|2022-04-28 07:10:00|2330|2328.5|2345.5|2343.5|2354|2352|2328|2326.5|48900
1651130100000|2022-04-28 07:15:00|2346|2344|2336.5|2335.5|2347.5|2345.5|2333.5|2332.5|27328
1651130400000|2022-04-28 07:20:00|2337|2336|2341|2340|2341.5|2340.5|2333.5|2332|22196
1651130700000|2022-04-28 07:25:00|2341.5|2340.5|2341.5|2340.5|2345|2344.5|2334.5|2333|19079
1651131000000|2022-04-28 07:30:00|2341|2340|2345.5|2344.5|2346.5|2345.5|2338|2336.5|63058
1651131300000|2022-04-28 07:35:00|2346|2345|2355|2354|2361.5|2360.5|2345|2344|88079
1651131600000|2022-04-28 07:40:00|2355.5|2354.5|2349.5|2348.5|2356.5|2355|2348|2346.5|43621
1651131900000|2022-04-28 07:45:00|2349|2348|2347.5|2346.5|2350|2349|2343|2341.5|15700
1651132200000|2022-04-28 07:50:00|2348|2347.5|2347|2346.5|2351|2350|2345|2343.5|14774
1651132500000|2022-04-28 07:55:00|2347.5|2347|2344|2343.5|2349|2348|2341.5|2341|12124
1651132800000|2022-04-28 08:00:00|2344.5|2344|2344|2342.5|2349.5|2348.5|2343.5|2342.5|9449
1651133100000|2022-04-28 08:05:00|2343.5|2343|2347.5|2346.5|2351.5|2351|2342.5|2341.5|13958
1651133400000|2022-04-28 08:10:00|2347|2346|2349.5|2348.5|2351.5|2350.5|2346|2345|16706
1651133700000|2022-04-28 08:15:00|2349|2348|2349|2348|2352|2351|2347|2346|20416
1651134000000|2022-04-28 08:20:00|2349.5|2348.5|2357.5|2357|2358|2357|2346.5|2345.5|46600
1651134300000|2022-04-28 08:25:00|2357|2356.5|2359|2357.5|2360|2359.5|2357|2356|27936
1651134600000|2022-04-28 08:30:00|2358.5|2357|2361|2360|2361|2360|2356|2355|10938
1651134900000|2022-04-28 08:35:00|2360.5|2359.5|2364.5|2364|2365.5|2365|2360.5|2359.5|19014
1651135200000|2022-04-28 08:40:00|2364|2363.5|2358.5|2357.5|2368|2367.5|2358.5|2357|37072
1651135500000|2022-04-28 08:45:00|2359|2358|2358|2357|2361.5|2360.5|2356.5|2355.5|5523
1651135800000|2022-04-28 08:50:00|2357.5|2356.5|2360.5|2360|2363|2362|2356|2355.5|7421
1651136100000|2022-04-28 08:55:00|2360|2359.5|2359|2358.5|2361.5|2360.5|2355|2354|7712
1651136400000|2022-04-28 09:00:00|2359.5|2358|2357|2356.5|2359.5|2359|2356|2355.5|6086
1651136700000|2022-04-28 09:05:00|2357.5|2356|2356.5|2355.5|2361|2360.5|2355.5|2355|12068
1651137000000|2022-04-28 09:10:00|2356|2355|2355|2354.5|2357.5|2356.5|2351.5|2351|10846
1651137300000|2022-04-28 09:15:00|2354.5|2354|2347|2346.5|2355|2354.5|2346.5|2346|11008
1651137600000|2022-04-28 09:20:00|2346.5|2346|2343|2342|2347.5|2347|2341|2340.5|15181
1651137900000|2022-04-28 09:25:00|2342.5|2342.5|2340.5|2339.5|2345|2343.5|2339|2338|16200
1651138200000|2022-04-28 09:30:00|2341|2340|2350.5|2349.5|2350.5|2350|2340.5|2339.5|16972
1651138500000|2022-04-28 09:35:00|2351|2350|2347.5|2346.5|2352.5|2352|2347.5|2346.5|13948
1651138800000|2022-04-28 09:40:00|2347|2346|2341.5|2340.5|2348.5|2347.5|2339|2338.5|13552
1651139100000|2022-04-28 09:45:00|2342|2341.5|2341.5|2340.5|2345.5|2344.5|2338.5|2338|17305
1651139400000|2022-04-28 09:50:00|2341|2340|2340|2339|2342|2341|2337.5|2337|15516
1651139700000|2022-04-28 09:55:00|2339.5|2338.5|2341.5|2340.5|2341.5|2340.5|2336.5|2336|9349
1651140000000|2022-04-28 10:00:00|2341|2340|2340|2339|2343|2342|2339|2338|10547
1651140300000|2022-04-28 10:05:00|2340.5|2339.5|2340|2339.5|2345|2344|2337.5|2336.5|6758
1651140600000|2022-04-28 10:10:00|2340.5|2339|2337|2336|2341.5|2341|2336.5|2336|6943
1651140900000|2022-04-28 10:15:00|2336.5|2335.5|2329.5|2329|2337|2336|2327|2326|10836
1651141200000|2022-04-28 10:20:00|2329|2328.5|2330|2329.5|2335|2334|2328|2327|5396
1651141500000|2022-04-28 10:25:00|2329.5|2329|2336|2335|2337|2336|2325.5|2325|53119
1651141800000|2022-04-28 10:30:00|2335.5|2334.5|2335.5|2334.5|2337|2336|2330|2329|45597
1651142100000|2022-04-28 10:35:00|2335|2335|2327.5|2327|2336.5|2335.5|2327.5|2326.5|19410
1651142400000|2022-04-28 10:40:00|2328|2326.5|2326.5|2325.5|2331|2330|2326.5|2325.5|10315
1651142700000|2022-04-28 10:45:00|2326|2326|2326.5|2325.5|2327|2326|2324|2323|6722
1651143000000|2022-04-28 10:50:00|2327|2326|2327|2326.5|2329|2328|2325|2324|4361
1651143300000|2022-04-28 10:55:00|2327.5|2327|2333.5|2332.5|2334|2333|2326.5|2325.5|9739
1651143600000|2022-04-28 11:00:00|2334|2333|2335.5|2334.5|2337|2335.5|2333|2332.5|11118
1651143900000|2022-04-28 11:05:00|2336|2335|2339|2338|2341|2340|2335|2334.5|12052
1651144200000|2022-04-28 11:10:00|2338.5|2337.5|2335.5|2335|2339|2337.5|2335.5|2335|10596
1651144500000|2022-04-28 11:15:00|2335|2334.5|2337.5|2336.5|2339|2338|2334.5|2334|6222
1651144800000|2022-04-28 11:20:00|2337|2336|2336.5|2336|2338.5|2337.5|2334|2333|6098
1651145100000|2022-04-28 11:25:00|2336|2335.5|2334.5|2333.5|2337.5|2336.5|2334|2333|7372
1651145400000|2022-04-28 11:30:00|2334|2334|2341.5|2340.5|2342.5|2342|2334|2333.5|12495
1651145700000|2022-04-28 11:35:00|2341|2340|2336.5|2335.5|2341|2340.5|2336|2335.5|7204
1651146000000|2022-04-28 11:40:00|2337|2336|2335|2334.5|2338.5|2337.5|2334.5|2334|11807
1651146300000|2022-04-28 11:45:00|2335.5|2334|2338|2337|2339|2338|2335|2334|8276
1651146600000|2022-04-28 11:50:00|2337.5|2337.5|2338|2337.5|2339.5|2338.5|2336.5|2335.5|7065
1651146900000|2022-04-28 11:55:00|2337.5|2337|2335.5|2335|2339.5|2338.5|2334.5|2333.5|3276
1651147200000|2022-04-28 12:00:00|2335|2334.5|2338|2337.5|2339.5|2338.5|2335|2334.5|12599
1651147500000|2022-04-28 12:05:00|2337.5|2337|2339|2338.5|2340|2339|2336.5|2336|7190
1651147800000|2022-04-28 12:10:00|2339.5|2339|2343|2342|2344|2343|2338.5|2338|10998
1651148100000|2022-04-28 12:15:00|2342.5|2341.5|2344.5|2343.5|2347|2346|2341|2340|14323
1651148400000|2022-04-28 12:20:00|2344|2343|2349|2348.5|2349|2348.5|2343|2342|20169
1651148700000|2022-04-28 12:25:00|2349.5|2349|2348|2347|2354.5|2353.5|2348|2346.5|21886
1651149000000|2022-04-28 12:30:00|2347|2346.5|2337|2336|2348|2346.5|2337|2336|19902
1651149300000|2022-04-28 12:35:00|2336.5|2335.5|2343.5|2342.5|2346|2344.5|2335.5|2334|11273
1651149600000|2022-04-28 12:40:00|2344|2343|2344|2343|2348|2347|2341.5|2340.5|13503
1651149900000|2022-04-28 12:45:00|2343.5|2343.5|2341.5|2340.5|2343.5|2343.5|2340.5|2339.5|5073
1651150200000|2022-04-28 12:50:00|2342|2341|2337.5|2337|2343|2342|2335.5|2334.5|10586
1651150500000|2022-04-28 12:55:00|2338|2337.5|2340.5|2339.5|2340.5|2340|2335.5|2334.5|7249
1651150800000|2022-04-28 13:00:00|2340|2339|2335.5|2335|2341|2340|2335.5|2334.5|5173
1651151100000|2022-04-28 13:05:00|2336|2335.5|2336.5|2335.5|2339|2338.5|2335|2334|7840
1651151400000|2022-04-28 13:10:00|2336|2335|2337.5|2336.5|2338|2337.5|2332|2331|13938
1651151700000|2022-04-28 13:15:00|2338|2337|2333.5|2332.5|2339.5|2338.5|2332.5|2332|9000
1651152000000|2022-04-28 13:20:00|2333|2333|2332|2331.5|2336|2335|2332|2331|9280
1651152300000|2022-04-28 13:25:00|2332.5|2331|2331|2330|2334.5|2333.5|2327.5|2326.5|13638
1651152600000|2022-04-28 13:30:00|2330.5|2329.5|2312.5|2311.5|2333|2332|2312.5|2311.5|25647
1651152900000|2022-04-28 13:35:00|2313|2312|2319|2318.5|2323|2322|2310|2309|17379
1651153200000|2022-04-28 13:40:00|2319.5|2318|2312.5|2311.5|2325.5|2324.5|2311.5|2310.5|106273
1651153500000|2022-04-28 13:45:00|2312|2312|2306|2304.5|2318.5|2317.5|2305|2304|22141
1651153800000|2022-04-28 13:50:00|2305.5|2305|2301|2300|2308|2307|2297.5|2296.5|30179
1651154100000|2022-04-28 13:55:00|2300.5|2299.5|2293|2291.5|2301|2300.5|2292.5|2291.5|14643
1651154400000|2022-04-28 14:00:00|2292.5|2291|2281|2280.5|2293|2291.5|2280.5|2280|33581
1651154700000|2022-04-28 14:05:00|2281.5|2281|2291.5|2290|2294.5|2293.5|2278.5|2278|41803
1651155000000|2022-04-28 14:10:00|2291|2290.5|2289|2288|2295.5|2294.5|2285|2284|17675
1651155300000|2022-04-28 14:15:00|2288.5|2288.5|2294.5|2293|2295.5|2294.5|2283|2282|33577
1651155600000|2022-04-28 14:20:00|2294|2293.5|2287.5|2286.5|2294.5|2294|2285|2284|15272
1651155900000|2022-04-28 14:25:00|2287|2286|2285|2284.5|2289|2288.5|2282|2280.5|52061
1651156200000|2022-04-28 14:30:00|2284.5|2284|2272|2271|2284.5|2284|2271.5|2271|32080
1651156500000|2022-04-28 14:35:00|2271.5|2270.5|2278|2277|2281.5|2280.5|2271|2270.5|24378
1651156800000|2022-04-28 14:40:00|2277.5|2276.5|2281.5|2280.5|2282|2281|2275.5|2274.5|13485
1651157100000|2022-04-28 14:45:00|2281|2281|2282|2281|2284.5|2283.5|2280|2279.5|21182
1651157400000|2022-04-28 14:50:00|2281.5|2281.5|2284.5|2284|2285.5|2285|2279|2278.5|13261
1651157700000|2022-04-28 14:55:00|2284|2283.5|2289|2288|2291.5|2290.5|2283.5|2282.5|9958
1651158000000|2022-04-28 15:00:00|2288.5|2287.5|2293|2291.5|2294|2293|2287|2286.5|13391
1651158300000|2022-04-28 15:05:00|2292|2292|2300.5|2299.5|2300.5|2300|2289.5|2289|29566
1651158600000|2022-04-28 15:10:00|2300|2299|2298.5|2298|2300.5|2299.5|2296.5|2295.5|12750
1651158900000|2022-04-28 15:15:00|2299|2298.5|2297.5|2296.5|2300.5|2300|2293|2292.5|36350
1651159200000|2022-04-28 15:20:00|2298|2297|2298.5|2298|2300.5|2299.5|2294|2293.5|29249
1651159500000|2022-04-28 15:25:00|2299|2297.5|2299|2298|2302|2301.5|2297.5|2296.5|24336
1651215600000|2022-04-29 07:00:00|2332.5|2330.5|2324.5|2322.5|2332.5|2330.5|2317.5|2315|34154
1651215900000|2022-04-29 07:05:00|2324|2322|2334.5|2333|2335|2334|2317.5|2316|23522
1651216200000|2022-04-29 07:10:00|2335|2333.5|2326.5|2325|2338|2336.5|2325|2324|32151
1651216500000|2022-04-29 07:15:00|2326|2325.5|2329.5|2328|2337|2335|2324.5|2323.5|30430
1651216800000|2022-04-29 07:20:00|2330|2328.5|2338|2336.5|2344|2343|2328.5|2328|21650
1651217100000|2022-04-29 07:25:00|2337.5|2336|2326|2325|2337.5|2336|2319|2318|35016
1651217400000|2022-04-29 07:30:00|2325.5|2324.5|2323|2322|2328|2326.5|2316|2315.5|40729
1651217700000|2022-04-29 07:35:00|2323.5|2322.5|2337|2336|2340|2339|2322.5|2321.5|64219
1651218000000|2022-04-29 07:40:00|2337.5|2336.5|2345|2344|2345|2344.5|2329|2328|25416
1651218300000|2022-04-29 07:45:00|2344.5|2343.5|2348|2347.5|2348.5|2347.5|2341|2340.5|16791
1651218600000|2022-04-29 07:50:00|2348.5|2348|2343|2342|2350|2349|2335|2334.5|20371
1651218900000|2022-04-29 07:55:00|2342.5|2341.5|2343.5|2342.5|2345|2343.5|2338|2337|26535
1651219200000|2022-04-29 08:00:00|2343|2342|2341|2339.5|2346|2344.5|2335|2334|34225
1651219500000|2022-04-29 08:05:00|2340.5|2339|2340.5|2339.5|2341|2340|2332.5|2331.5|18723
1651219800000|2022-04-29 08:10:00|2340|2339|2339.5|2338.5|2340|2339|2333.5|2332.5|15973
1651220100000|2022-04-29 08:15:00|2339|2338|2338|2337.5|2340.5|2340|2335|2334|20217
1651220400000|2022-04-29 08:20:00|2338.5|2338|2331.5|2330.5|2339.5|2338|2331|2330|13374
1651220700000|2022-04-29 08:25:00|2331|2331|2338|2336.5|2338|2336.5|2330|2329|7846
1651221000000|2022-04-29 08:30:00|2338.5|2337|2335|2334|2338.5|2337.5|2334.5|2333.5|6122
1651221300000|2022-04-29 08:35:00|2334.5|2333.5|2337.5|2336.5|2339|2338|2332|2331|12646
1651221600000|2022-04-29 08:40:00|2337|2337|2336|2335|2338.5|2337.5|2333|2332|8315
1651221900000|2022-04-29 08:45:00|2335.5|2334.5|2336.5|2335.5|2339.5|2338.5|2335|2334|15625
1651222200000|2022-04-29 08:50:00|2336|2335|2334|2333|2339|2338|2333.5|2332.5|13175
1651222500000|2022-04-29 08:55:00|2333.5|2332.5|2331|2330.5|2336.5|2335.5|2330.5|2330|4803
1651222800000|2022-04-29 09:00:00|2330.5|2330|2331.5|2330.5|2332.5|2331.5|2328.5|2328|8278
1651223100000|2022-04-29 09:05:00|2331|2330|2327.5|2326.5|2331.5|2330|2326|2325.5|3686
1651223400000|2022-04-29 09:10:00|2327|2327|2330.5|2330|2333|2332.5|2326.5|2326|7574
1651223700000|2022-04-29 09:15:00|2331|2330.5|2321|2320.5|2331.5|2330.5|2320.5|2320|34246
1651224000000|2022-04-29 09:20:00|2321.5|2321|2320|2319|2321.5|2321|2319|2318|10557
1651224300000|2022-04-29 09:25:00|2319.5|2318.5|2317.5|2316.5|2320.5|2319.5|2315.5|2315|10152
1651224600000|2022-04-29 09:30:00|2317|2317|2316|2315|2318|2317|2313.5|2312.5|15499
1651224900000|2022-04-29 09:35:00|2315.5|2314.5|2314|2313|2317.5|2316.5|2313.5|2313|6656
1651225200000|2022-04-29 09:40:00|2313.5|2313.5|2316|2315.5|2317|2316.5|2309.5|2308.5|15372
1651225500000|2022-04-29 09:45:00|2316.5|2315|2314|2313|2316.5|2316|2311|2310.5|9776
1651225800000|2022-04-29 09:50:00|2314.5|2313.5|2312.5|2312|2315.5|2315|2311.5|2310.5|66951
1651226100000|2022-04-29 09:55:00|2312|2311.5|2314|2313.5|2316.5|2316|2311.5|2310.5|46613
1651226400000|2022-04-29 10:00:00|2314.5|2314|2312|2311.5|2319|2318|2312|2311|34172
1651226700000|2022-04-29 10:05:00|2311.5|2311|2311|2310|2311.5|2311|2307|2306|32308
1651227000000|2022-04-29 10:10:00|2310.5|2310.5|2311|2310|2314.5|2313.5|2309|2308|19768
1651227300000|2022-04-29 10:15:00|2310.5|2309.5|2305|2304|2312.5|2311.5|2304.5|2303.5|8912
1651227600000|2022-04-29 10:20:00|2304.5|2303.5|2303.5|2302.5|2306.5|2306|2303.5|2302.5|8468
1651227900000|2022-04-29 10:25:00|2303|2302|2301.5|2300.5|2304|2303.5|2299|2298|22060
1651228200000|2022-04-29 10:30:00|2302|2301|2301.5|2300.5|2303|2302|2296.5|2295|28573
1651228500000|2022-04-29 10:35:00|2301|2300|2300|2299.5|2302|2301.5|2297.5|2296.5|12580
1651228800000|2022-04-29 10:40:00|2300.5|2299|2295|2294.5|2301.5|2300.5|2295|2294.5|34259
1651229100000|2022-04-29 10:45:00|2294.5|2294|2297.5|2297|2298.5|2297.5|2293|2292|9128
1651229400000|2022-04-29 10:50:00|2297|2296.5|2296|2295|2298.5|2298|2295|2294|10051
1651229700000|2022-04-29 10:55:00|2296.5|2295.5|2293.5|2292.5|2297|2296|2290|2289|20676
1651230000000|2022-04-29 11:00:00|2293|2293|2295|2294|2297.5|2296.5|2293|2293|13215
1651230300000|2022-04-29 11:05:00|2295.5|2294.5|2298.5|2297.5|2299.5|2298.5|2295.5|2294|4952
1651230600000|2022-04-29 11:10:00|2298|2297|2295.5|2294.5|2298.5|2297.5|2294|2293|15447
1651230900000|2022-04-29 11:15:00|2296|2295|2295.5|2295|2297|2296|2294.5|2294|5613
1651231200000|2022-04-29 11:20:00|2295|2294.5|2296.5|2296|2298|2297.5|2295|2294|7158
1651231500000|2022-04-29 11:25:00|2297|2296.5|2295|2294.5|2298|2297|2293.5|2293|11167
1651231800000|2022-04-29 11:30:00|2294.5|2294|2298|2297.5|2299|2298|2294.5|2294|13357
1651232100000|2022-04-29 11:35:00|2297.5|2297|2298|2297|2299.5|2299|2296.5|2296|8502
1651232400000|2022-04-29 11:40:00|2298.5|2297.5|2300|2299.5|2301|2300.5|2297|2296.5|8031
1651232700000|2022-04-29 11:45:00|2299.5|2299|2298|2297.5|2301|2300.5|2297.5|2297|9675
1651233000000|2022-04-29 11:50:00|2298.5|2297|2298.5|2298|2299.5|2299|2297|2296.5|9568
1651233300000|2022-04-29 11:55:00|2299|2298.5|2298|2297|2300.5|2299.5|2296.5|2296|8402
1651233600000|2022-04-29 12:00:00|2297.5|2296.5|2298.5|2298|2301|2300|2297|2296.5|7225
1651233900000|2022-04-29 12:05:00|2299|2298.5|2303|2302|2303|2302.5|2298.5|2298|14615
1651234200000|2022-04-29 12:10:00|2302.5|2302.5|2302|2301|2303.5|2302.5|2300|2299.5|8491
1651234500000|2022-04-29 12:15:00|2302.5|2301.5|2308|2307.5|2308.5|2307.5|2301.5|2301|11346
1651234800000|2022-04-29 12:20:00|2308.5|2307|2311|2310.5|2311.5|2310.5|2308.5|2307|11116
1651235100000|2022-04-29 12:25:00|2311.5|2311|2314|2312.5|2314|2313.5|2311|2310|5580
1651235400000|2022-04-29 12:30:00|2313|2312|2315|2314|2316.5|2315.5|2306|2305|25527
1651235700000|2022-04-29 12:35:00|2315.5|2314.5|2312.5|2311.5|2315.5|2315|2308.5|2307.5|17995
1651236000000|2022-04-29 12:40:00|2313|2312|2312|2311.5|2314|2313.5|2311|2310|10951
1651236300000|2022-04-29 12:45:00|2312.5|2312|2317|2316|2319.5|2318|2311.5|2311|10176
1651236600000|2022-04-29 12:50:00|2316.5|2315.5|2320|2319|2320.5|2320|2316|2315|12374
1651236900000|2022-04-29 12:55:00|2319.5|2319.5|2320.5|2320|2321|2320|2318|2317|5400
1651237200000|2022-04-29 13:00:00|2320|2319.5|2318|2317.5|2320.5|2319.5|2317|2316.5|7494
1651237500000|2022-04-29 13:05:00|2317.5|2317|2316.5|2315.5|2317.5|2317.5|2314.5|2314|5270
1651237800000|2022-04-29 13:10:00|2316|2316|2315.5|2314.5|2318|2317|2314.5|2313.5|7997
1651238100000|2022-04-29 13:15:00|2316|2315|2315|2314|2317.5|2317|2314.5|2313.5|10830
1651238400000|2022-04-29 13:20:00|2314.5|2313.5|2321|2320.5|2321|2320.5|2314|2313|20088
1651238700000|2022-04-29 13:25:00|2320.5|2320|2322.5|2321.5|2324|2323.5|2320.5|2319.5|18495
1651239000000|2022-04-29 13:30:00|2323|2322|2328|2327.5|2329.5|2328.5|2322.5|2321.5|20741
1651239300000|2022-04-29 13:35:00|2328.5|2328|2327.5|2326.5|2332.5|2331.5|2326.5|2325.5|25494
1651239600000|2022-04-29 13:40:00|2327|2326|2321.5|2320.5|2329.5|2328.5|2321|2320|8880
1651239900000|2022-04-29 13:45:00|2322|2321|2324|2323|2328|2327|2321|2320.5|11546
1651240200000|2022-04-29 13:50:00|2323.5|2322.5|2320|2319.5|2325|2324.5|2317.5|2316.5|35439
1651240500000|2022-04-29 13:55:00|2320.5|2319|2340.5|2339|2341|2340.5|2319.5|2318.5|59181
1651240800000|2022-04-29 14:00:00|2339.5|2339.5|2340.5|2340|2341|2340.5|2335.5|2334.5|27895
1651241100000|2022-04-29 14:05:00|2340|2339.5|2338.5|2337.5|2343.5|2342.5|2333.5|2332.5|28843
1651241400000|2022-04-29 14:10:00|2338|2337|2333.5|2332.5|2340|2339|2331.5|2330.5|15391
1651241700000|2022-04-29 14:15:00|2334|2333|2319|2318|2334.5|2334|2316|2314.5|39613
1651242000000|2022-04-29 14:20:00|2318.5|2317.5|2316.5|2316|2320|2318.5|2313.5|2312|16474
1651242300000|2022-04-29 14:25:00|2316|2315.5|2309.5|2308.5|2318|2317.5|2308.5|2308|16398
1651242600000|2022-04-29 14:30:00|2309|2308|2316|2315.5|2318.5|2317.5|2308.5|2308|7679
1651242900000|2022-04-29 14:35:00|2316.5|2316|2314.5|2313.5|2317.5|2316.5|2311|2310|15640
1651243200000|2022-04-29 14:40:00|2314|2313|2315|2314|2317|2316|2312|2311|13979
1651243500000|2022-04-29 14:45:00|2314.5|2313.5|2314.5|2313.5|2316|2315|2311.5|2310.5|14915
1651243800000|2022-04-29 14:50:00|2314|2314|2318|2317.5|2319|2318|2313.5|2312.5|19852
1651244100000|2022-04-29 14:55:00|2318.5|2318|2321|2320.5|2322.5|2321.5|2317|2316|21585
1651244400000|2022-04-29 15:00:00|2320.5|2320|2323.5|2322.5|2323.5|2323|2318|2317.5|26581
1651244700000|2022-04-29 15:05:00|2323|2322|2316.5|2315.5|2325.5|2325|2315.5|2314.5|25848
1651245000000|2022-04-29 15:10:00|2316|2315|2315|2314.5|2320|2319.5|2313|2312.5|30618
1651245300000|2022-04-29 15:15:00|2314.5|2314|2311.5|2311|2315|2314.5|2310.5|2310|26355
1651245600000|2022-04-29 15:20:00|2312|2311.5|2314|2313.5|2316|2315|2310.5|2310|44447
1651245900000|2022-04-29 15:25:00|2314.5|2314|2315.5|2314.5|2319.5|2318.5|2312.5|2311.5|87328
1651474800000|2022-05-02 07:00:00|2310|2306|2308.5|2306.5|2313|2310|2298.5|2297|107743
1651475100000|2022-05-02 07:05:00|2308|2306|2303|2302|2316|2315|2302|2301.5|22508
1651475400000|2022-05-02 07:10:00|2302.5|2301.5|2301|2299.5|2302.5|2301.5|2287|2286|40628
1651475700000|2022-05-02 07:15:00|2300.5|2299|2290.5|2289.5|2302.5|2301.5|2287|2286|15337
1651476000000|2022-05-02 07:20:00|2291|2288.5|2279.5|2278.5|2291|2288.5|2276.5|2275|19925
1651476300000|2022-05-02 07:25:00|2280|2279|2292|2290.5|2293|2292|2279.5|2278|20207
1651476600000|2022-05-02 07:30:00|2291.5|2291.5|2283.5|2282.5|2292|2291.5|2279.5|2278|16402
1651476900000|2022-05-02 07:35:00|2283|2283|2288.5|2287.5|2289|2288|2282|2281|12066
1651477200000|2022-05-02 07:40:00|2288|2287|2279.5|2278.5|2288.5|2288|2278|2277|16173
1651477500000|2022-05-02 07:45:00|2280|2279|2274.5|2274|2280|2279.5|2274|2273|14255
1651477800000|2022-05-02 07:50:00|2275|2274.5|2276.5|2275.5|2280.5|2280|2273|2272|15250
1651478100000|2022-05-02 07:55:00|2277.5|2276|2203.5|2201.5|2282|2280.5|2202.5|2200.5|209286
1651478400000|2022-05-02 08:00:00|2203|2201|2243.5|2240|2245|2241|2185|2180|460592
1651478700000|2022-05-02 08:05:00|2242.5|2239.5|2215|2211.5|2243.5|2239.5|2200|2195|417157
1651479000000|2022-05-02 08:10:00|2216|2212|2240.5|2238|2260|2257|2211|2207.5|146092
1651479300000|2022-05-02 08:15:00|2239.5|2237.5|2240.5|2238.5|2243|2241.5|2228.5|2227|39755
1651479600000|2022-05-02 08:20:00|2240|2238|2232|2230.5|2246.5|2245.5|2232|2230.5|44432
1651479900000|2022-05-02 08:25:00|2231.5|2231|2231|2230|2244.5|2242.5|2227.5|2226.5|49234
1651480200000|2022-05-02 08:30:00|2231.5|2230.5|2228|2226.5|2233|2232|2226.5|2226|83040
1651480500000|2022-05-02 08:35:00|2227.5|2226|2240|2239|2240|2239.5|2226.5|2226|28964
1651480800000|2022-05-02 08:40:00|2240.5|2239.5|2240|2239|2250.5|2249|2236|2235|77510
1651481100000|2022-05-02 08:45:00|2239.5|2238.5|2240.5|2239.5|2242.5|2241.5|2233|2232|36413
1651481400000|2022-05-02 08:50:00|2241|2239|2239.5|2238.5|2244|2242.5|2236.5|2235.5|20661
1651481700000|2022-05-02 08:55:00|2239|2238|2243.5|2242.5|2246|2245|2237|2236|16376
1651482000000|2022-05-02 09:00:00|2244|2243|2251|2250|2255.5|2254.5|2244|2242.5|17018
1651482300000|2022-05-02 09:05:00|2250.5|2249.5|2246|2245.5|2252|2251|2245.5|2245|15965
1651482600000|2022-05-02 09:10:00|2245.5|2245|2244.5|2244|2249.5|2248.5|2244|2243.5|27889
1651482900000|2022-05-02 09:15:00|2245|2244.5|2248|2247|2252|2251|2243.5|2242.5|11856
1651483200000|2022-05-02 09:20:00|2248.5|2247.5|2263|2262.5|2263.5|2262.5|2247|2246|20723
1651483500000|2022-05-02 09:25:00|2263.5|2262|2265|2264|2268|2267.5|2261.5|2260.5|26072
1651483800000|2022-05-02 09:30:00|2264.5|2264.5|2265|2264|2267.5|2266.5|2259.5|2259|32130
1651484100000|2022-05-02 09:35:00|2265.5|2264.5|2257|2256|2267.5|2266|2256|2254.5|15508
1651484400000|2022-05-02 09:40:00|2257.5|2256.5|2258.5|2257.5|2263|2262|2255|2254|80357
1651484700000|2022-05-02 09:45:00|2259|2258|2259.5|2258.5|2264|2262.5|2258|2257.5|10246
1651485000000|2022-05-02 09:50:00|2260|2259|2264.5|2263.5|2265|2264|2260|2259|9287
1651485300000|2022-05-02 09:55:00|2264|2263|2260|2259|2264|2263|2259.5|2258.5|5200
1651485600000|2022-05-02 10:00:00|2260.5|2259.5|2261|2260|2263.5|2262.5|2258.5|2257.5|7510
1651485900000|2022-05-02 10:05:00|2260.5|2259.5|2264|2263.5|2264.5|2263.5|2258.5|2258|5418
1651486200000|2022-05-02 10:10:00|2264.5|2264|2263|2262.5|2266.5|2265.5|2262|2260.5|28580
1651486500000|2022-05-02 10:15:00|2262.5|2262|2261.5|2261|2264.5|2264|2261.5|2260.5|4411
1651486800000|2022-05-02 10:20:00|2262|2260.5|2259|2258|2262|2261.5|2258.5|2257.5|6271
1651487100000|2022-05-02 10:25:00|2258.5|2257.5|2259.5|2258.5|2261|2260.5|2257|2256|17275
1651487400000|2022-05-02 10:30:00|2259|2259|2260.5|2260|2262.5|2261.5|2259|2258|6826
1651487700000|2022-05-02 10:35:00|2260|2259.5|2261.5|2261|2262.5|2262|2259|2258|5742
1651488000000|2022-05-02 10:40:00|2261|2260.5|2264|2263|2264.5|2264|2253.5|2253|45562
1651488300000|2022-05-02 10:45:00|2264.5|2263.5|2263.5|2262.5|2265.5|2265|2261|2260.5|11526
1651488600000|2022-05-02 10:50:00|2264|2263|2265|2264|2267|2266|2262.5|2262|8827
1651488900000|2022-05-02 10:55:00|2264.5|2263.5|2265|2264.5|2268.5|2268|2263.5|2262.5|7849
1651489200000|2022-05-02 11:00:00|2265.5|2265|2267|2266|2267.5|2266.5|2265|2264.5|4176
1651489500000|2022-05-02 11:05:00|2266.5|2266.5|2264|2263|2268|2267.5|2263|2262|5552
1651489800000|2022-05-02 11:10:00|2264.5|2263.5|2263|2262|2265.5|2264.5|2262|2261.5|4113
1651490100000|2022-05-02 11:15:00|2262.5|2261.5|2257.5|2257|2262.5|2262|2257.5|2257|10400
1651490400000|2022-05-02 11:20:00|2258|2256.5|2257.5|2256.5|2259.5|2259|2256|2255.5|2990
1651490700000|2022-05-02 11:25:00|2257|2257|2254|2253|2258|2257|2254|2253|11288
1651491000000|2022-05-02 11:30:00|2253.5|2253.5|2252|2251.5|2257|2256|2251.5|2250.5|13893
1651491300000|2022-05-02 11:35:00|2252.5|2252|2251.5|2250.5|2253.5|2252.5|2249.5|2248.5|17414
1651491600000|2022-05-02 11:40:00|2252|2251|2251|2250.5|2253|2252|2248.5|2248|7686
1651491900000|2022-05-02 11:45:00|2251.5|2251|2247.5|2247|2252.5|2251.5|2246.5|2245.5|6364
1651492200000|2022-05-02 11:50:00|2248|2247.5|2242.5|2241.5|2249.5|2248.5|2242|2241.5|22320
1651492500000|2022-05-02 11:55:00|2242|2242|2242|2241|2244|2243|2239.5|2239|13548
1651492800000|2022-05-02 12:00:00|2242.5|2241.5|2242.5|2242|2244.5|2243.5|2237.5|2237|13376
1651493100000|2022-05-02 12:05:00|2243|2241.5|2239.5|2238.5|2243|2242|2237.5|2236.5|17599
1651493400000|2022-05-02 12:10:00|2239|2238|2239|2238.5|2241.5|2240.5|2236.5|2236|11023
1651493700000|2022-05-02 12:15:00|2239.5|2239|2239.5|2238.5|2241|2240|2239|2238|4586
1651494000000|2022-05-02 12:20:00|2240|2239|2239.5|2238.5|2243.5|2242.5|2238|2237|18961
1651494300000|2022-05-02 12:25:00|2239|2238|2240.5|2239.5|2243|2242|2238|2237.5|13408
1651494600000|2022-05-02 12:30:00|2241|2240|2241.5|2241|2244.5|2244|2239.5|2239|15616
1651494900000|2022-05-02 12:35:00|2242|2240.5|2245.5|2245|2247.5|2246.5|2241.5|2240.5|13419
1651495200000|2022-05-02 12:40:00|2246|2245.5|2247|2246|2249.5|2248.5|2245.5|2245|6593
1651495500000|2022-05-02 12:45:00|2246.5|2245.5|2246|2245.5|2246.5|2245.5|2244|2243|8480
1651495800000|2022-05-02 12:50:00|2245.5|2245|2251.5|2250.5|2252|2251|2245|2244.5|8199
1651496100000|2022-05-02 12:55:00|2252|2251|2252|2251.5|2255|2254|2250.5|2249.5|12532
1651496400000|2022-05-02 13:00:00|2252.5|2252|2261.5|2260.5|2261.5|2260.5|2252|2251.5|14172
1651496700000|2022-05-02 13:05:00|2261|2260|2264|2263|2266.5|2266|2261|2260|11474
1651497000000|2022-05-02 13:10:00|2264.5|2263.5|2263|2262.5|2265|2264|2260.5|2260|8971
1651497300000|2022-05-02 13:15:00|2263.5|2263|2261.5|2260.5|2263.5|2263|2259|2258|7691
1651497600000|2022-05-02 13:20:00|2262|2261|2264.5|2263.5|2264.5|2264|2261.5|2260.5|5339
1651497900000|2022-05-02 13:25:00|2264|2263|2256.5|2256|2264.5|2264|2256.5|2255.5|18047
1651498200000|2022-05-02 13:30:00|2256|2255.5|2252|2251|2268.5|2267.5|2248.5|2247.5|62005
1651498500000|2022-05-02 13:35:00|2252.5|2251.5|2252.5|2251.5|2254|2253.5|2242|2241|40162
1651498800000|2022-05-02 13:40:00|2253|2252|2252.5|2251|2259.5|2258|2243|2242|23207
1651499100000|2022-05-02 13:45:00|2252|2250.5|2257|2255.5|2262|2261|2249|2248|18072
1651499400000|2022-05-02 13:50:00|2256.5|2255|2266.5|2265.5|2267.5|2266.5|2252.5|2251.5|13970
1651499700000|2022-05-02 13:55:00|2266|2265|2265.5|2264.5|2272.5|2272|2263.5|2262.5|45759
1651500000000|2022-05-02 14:00:00|2265|2264|2264|2263|2266|2265|2258|2257|42357
1651500300000|2022-05-02 14:05:00|2263.5|2262.5|2246.5|2245|2264|2263|2243.5|2242.5|41355
1651500600000|2022-05-02 14:10:00|2246|2244.5|2243.5|2243|2249|2248.5|2241|2240|39684
1651500900000|2022-05-02 14:15:00|2243|2242.5|2250|2249|2252|2251|2242|2240.5|24887
1651501200000|2022-05-02 14:20:00|2249.5|2248.5|2253.5|2252.5|2254|2253.5|2244.5|2243.5|12664
1651501500000|2022-05-02 14:25:00|2254|2253|2257|2256.5|2260|2259|2252.5|2251.5|46842
1651501800000|2022-05-02 14:30:00|2257.5|2256|2269|2268|2269.5|2268.5|2257.5|2256|33925
1651502100000|2022-05-02 14:35:00|2269.5|2268.5|2263|2262.5|2270|2269|2260.5|2259.5|38529
1651502400000|2022-05-02 14:40:00|2263.5|2263|2263|2262|2269.5|2269|2261.5|2260.5|18344
1651502700000|2022-05-02 14:45:00|2262.5|2261.5|2262|2261|2264|2263|2259.5|2258.5|7301
1651503000000|2022-05-02 14:50:00|2261.5|2260.5|2260|2259|2263.5|2262.5|2258|2257.5|35677
1651503300000|2022-05-02 14:55:00|2260.5|2259.5|2257|2256.5|2263|2262|2255.5|2255|41172
1651503600000|2022-05-02 15:00:00|2257.5|2256|2251.5|2250.5|2257.5|2256|2250.5|2250|109912
1651503900000|2022-05-02 15:05:00|2251|2251|2258|2257.5|2259.5|2258.5|2251|2250.5|22820
1651504200000|2022-05-02 15:10:00|2258.5|2258|2268|2267|2268|2267.5|2257.5|2257|46169
1651504500000|2022-05-02 15:15:00|2268.5|2267.5|2263|2262|2268.5|2267.5|2260.5|2259.5|69250
1651504800000|2022-05-02 15:20:00|2262.5|2261.5|2263.5|2263|2266.5|2266|2261|2260|24554
1651505100000|2022-05-02 15:25:00|2263|2262.5|2254|2252|2264|2263.5|2252|2251.5|59700
1651561200000|2022-05-03 07:00:00|2297.5|2292|2292|2290.5|2302.5|2300.5|2288|2286|104249
1651561500000|2022-05-03 07:05:00|2291|2290|2318|2316|2321|2320.5|2290|2287.5|73611
1651561800000|2022-05-03 07:10:00|2317.5|2315.5|2317|2315.5|2323|2322.5|2311|2308.5|18568
1651562100000|2022-05-03 07:15:00|2316.5|2316|2312.5|2311.5|2319|2317.5|2305.5|2304.5|153612
1651562400000|2022-05-03 07:20:00|2313|2311|2328.5|2327|2331|2330|2310.5|2309.5|30841
1651562700000|2022-05-03 07:25:00|2329|2328|2331.5|2330.5|2334|2333|2321.5|2320|28275
1651563000000|2022-05-03 07:30:00|2332|2330|2329|2327.5|2333|2332|2323.5|2322.5|90491
1651563300000|2022-05-03 07:35:00|2328.5|2328|2331|2330|2336|2335|2327.5|2326.5|42264
1651563600000|2022-05-03 07:40:00|2330.5|2330.5|2338.5|2337|2345.5|2344.5|2330.5|2330.5|57283
1651563900000|2022-05-03 07:45:00|2339|2337.5|2330.5|2329.5|2341|2339.5|2324.5|2323|25530
1651564200000|2022-05-03 07:50:00|2331|2330.5|2348|2347|2348|2347.5|2329.5|2329|33197
1651564500000|2022-05-03 07:55:00|2347.5|2346.5|2345.5|2344.5|2350|2349|2343|2342.5|33785
1651564800000|2022-05-03 08:00:00|2345|2345|2353|2352.5|2353.5|2353|2343.5|2342.5|45103
1651565100000|2022-05-03 08:05:00|2353.5|2352|2351.5|2351|2354|2353.5|2349|2347.5|38782
1651565400000|2022-05-03 08:10:00|2352|2351.5|2345.5|2345|2354|2353|2345|2344.5|25295
1651565700000|2022-05-03 08:15:00|2346|2345.5|2338.5|2337|2349.5|2348|2337.5|2336.5|30587
1651566000000|2022-05-03 08:20:00|2338|2337.5|2345|2344|2350|2348.5|2338|2337|18603
1651566300000|2022-05-03 08:25:00|2344.5|2343.5|2339.5|2338|2346|2345|2336.5|2335|13225
1651566600000|2022-05-03 08:30:00|2340|2338.5|2336|2335.5|2341.5|2340.5|2334|2333|19446
1651566900000|2022-05-03 08:35:00|2336.5|2335|2331.5|2330.5|2338|2337|2329|2327.5|17086
1651567200000|2022-05-03 08:40:00|2332|2331|2330|2329.5|2334|2333|2325.5|2323.5|18972
1651567500000|2022-05-03 08:45:00|2330.5|2330|2326|2325.5|2332|2331|2325.5|2324|12152
1651567800000|2022-05-03 08:50:00|2326.5|2326|2323.5|2322.5|2327.5|2326.5|2322|2321|19381
1651568100000|2022-05-03 08:55:00|2323|2322|2325.5|2325|2328|2327|2321|2320.5|7324
1651568400000|2022-05-03 09:00:00|2325|2324.5|2321|2320|2326.5|2325.5|2319|2318|6126
1651568700000|2022-05-03 09:05:00|2320.5|2319.5|2321.5|2320.5|2322|2321|2315|2313.5|11182
1651569000000|2022-05-03 09:10:00|2322|2321|2318|2317|2323.5|2322.5|2312.5|2311.5|16970
1651569300000|2022-05-03 09:15:00|2317.5|2316.5|2321|2320.5|2323.5|2323|2317|2316|22040
1651569600000|2022-05-03 09:20:00|2321.5|2320|2319.5|2318.5|2324|2323|2318.5|2317.5|14881
1651569900000|2022-05-03 09:25:00|2319|2318|2320|2319|2321|2320.5|2315|2314|39655
1651570200000|2022-05-03 09:30:00|2319.5|2318.5|2319.5|2318.5|2322|2321.5|2316|2315|7467
1651570500000|2022-05-03 09:35:00|2319|2319|2321.5|2320.5|2323.5|2322.5|2317.5|2317|8259
1651570800000|2022-05-03 09:40:00|2321|2321|2329|2328|2329.5|2329|2321|2320|25883
1651571100000|2022-05-03 09:45:00|2329.5|2328.5|2329.5|2328.5|2333|2332|2327.5|2327|19503
1651571400000|2022-05-03 09:50:00|2330|2329|2337|2336|2337.5|2337|2329.5|2328.5|23365
1651571700000|2022-05-03 09:55:00|2337.5|2336.5|2330|2329.5|2338|2337|2328.5|2328|12465
1651572000000|2022-05-03 10:00:00|2330.5|2330|2331|2330|2332.5|2332|2328.5|2328|10554
1651572300000|2022-05-03 10:05:00|2330.5|2329.5|2314.5|2313.5|2330.5|2329.5|2314|2313|48522
1651572600000|2022-05-03 10:10:00|2315|2313|2319|2318|2319.5|2318.5|2310|2309|84171
1651572900000|2022-05-03 10:15:00|2318.5|2318.5|2312|2311.5|2320|2319.5|2311.5|2311|11586
1651573200000|2022-05-03 10:20:00|2312.5|2312|2308|2307|2313|2312.5|2304|2303|62211
1651573500000|2022-05-03 10:25:00|2307.5|2306.5|2306|2305.5|2308.5|2307.5|2304|2303|9462
1651573800000|2022-05-03 10:30:00|2305.5|2305|2309.5|2308.5|2309.5|2308.5|2304.5|2303.5|11887
1651574100000|2022-05-03 10:35:00|2309|2309|2310|2309.5|2315|2314.5|2306|2305|23355
1651574400000|2022-05-03 10:40:00|2310.5|2310|2301|2300|2310.5|2310|2299.5|2298.5|35781
1651574700000|2022-05-03 10:45:00|2301.5|2300.5|2302.5|2301|2302.5|2301.5|2298.5|2297|20150
1651575000000|2022-05-03 10:50:00|2302|2301.5|2299|2298.5|2302|2301.5|2297.5|2296.5|11252
1651575300000|2022-05-03 10:55:00|2299.5|2298|2301|2300|2304|2303|2298.5|2297.5|13110
1651575600000|2022-05-03 11:00:00|2301.5|2300.5|2302.5|2301.5|2304|2303|2300|2299|17980
1651575900000|2022-05-03 11:05:00|2302|2302|2301.5|2300.5|2303.5|2302.5|2298|2296.5|16816
1651576200000|2022-05-03 11:10:00|2302|2301|2305|2304.5|2305|2304.5|2302|2301|22717
1651576500000|2022-05-03 11:15:00|2304.5|2304|2302|2301|2307.5|2306.5|2301.5|2300.5|34881
1651576800000|2022-05-03 11:20:00|2302.5|2301.5|2303|2302|2304|2303|2301|2300|9014
1651577100000|2022-05-03 11:25:00|2303.5|2302.5|2308.5|2308|2308.5|2308|2302.5|2302|18248
1651577400000|2022-05-03 11:30:00|2309|2307.5|2313|2312|2317.5|2316.5|2309|2307.5|23530
1651577700000|2022-05-03 11:35:00|2313.5|2312.5|2318|2317|2321|2320|2313.5|2312|18798
1651578000000|2022-05-03 11:40:00|2317.5|2316.5|2318|2317.5|2320.5|2319.5|2317|2316|5758
1651578300000|2022-05-03 11:45:00|2318.5|2318|2321|2320|2321|2320.5|2317|2316|12117
1651578600000|2022-05-03 11:50:00|2321.5|2320.5|2323.5|2322.5|2324|2322.5|2319|2318|10691
1651578900000|2022-05-03 11:55:00|2324|2323|2320|2319.5|2325.5|2324.5|2319.5|2319|5890
1651579200000|2022-05-03 12:00:00|2320.5|2320|2325|2324|2325|2324|2320|2319|7701
1651579500000|2022-05-03 12:05:00|2325.5|2324.5|2323.5|2323|2325.5|2324.5|2322|2321|15114
1651579800000|2022-05-03 12:10:00|2324|2323.5|2325|2324.5|2327|2326.5|2324|2323|4690
1651580100000|2022-05-03 12:15:00|2325.5|2325|2329|2328.5|2330|2329|2324|2322.5|11023
1651580400000|2022-05-03 12:20:00|2329.5|2328|2330.5|2330|2330.5|2330|2327|2326.5|11746
1651580700000|2022-05-03 12:25:00|2331|2329.5|2327.5|2326.5|2332|2331.5|2327.5|2326|7594
1651581000000|2022-05-03 12:30:00|2327|2326|2332.5|2331.5|2332.5|2331.5|2326.5|2325.5|14455
1651581300000|2022-05-03 12:35:00|2333|2332|2340|2339.5|2342|2341|2332|2331.5|26172
1651581600000|2022-05-03 12:40:00|2340.5|2340|2341|2340.5|2342.5|2342|2337.5|2336.5|37381
1651581900000|2022-05-03 12:45:00|2340.5|2340|2341.5|2340.5|2344|2343|2340|2339|13374
1651582200000|2022-05-03 12:50:00|2342|2341|2340.5|2340|2342.5|2341.5|2337|2336.5|7028
1651582500000|2022-05-03 12:55:00|2341|2339.5|2332.5|2331.5|2342.5|2342|2330|2329|23771
1651582800000|2022-05-03 13:00:00|2333|2332|2333|2332|2336|2335.5|2329|2328|14119
1651583100000|2022-05-03 13:05:00|2333.5|2332.5|2335.5|2334.5|2340|2339.5|2333.5|2332.5|31857
1651583400000|2022-05-03 13:10:00|2335|2335|2330.5|2330|2336|2335.5|2329|2328|17215
1651583700000|2022-05-03 13:15:00|2331|2330.5|2333|2332|2334|2333|2329.5|2328.5|9135
1651584000000|2022-05-03 13:20:00|2333.5|2332.5|2328|2327.5|2336.5|2336|2326|2325|18338
1651584300000|2022-05-03 13:25:00|2328.5|2327|2330.5|2329.5|2331|2330|2327.5|2326.5|10440
1651584600000|2022-05-03 13:30:00|2331|2330|2325|2324|2331.5|2330.5|2317.5|2317|40289
1651584900000|2022-05-03 13:35:00|2324.5|2323.5|2324|2323|2330|2329.5|2321|2320|22009
1651585200000|2022-05-03 13:40:00|2324.5|2323.5|2322.5|2321.5|2329|2328.5|2322|2321.5|11369
1651585500000|2022-05-03 13:45:00|2322|2321|2318|2317|2323.5|2322.5|2315|2314|30111
1651585800000|2022-05-03 13:50:00|2318.5|2317.5|2326|2325|2327|2326|2315|2314.5|24837
1651586100000|2022-05-03 13:55:00|2326.5|2325.5|2327|2326.5|2328.5|2328|2323|2322|11988
1651586400000|2022-05-03 14:00:00|2327.5|2327|2336.5|2335.5|2337.5|2336.5|2327.5|2326.5|31715
1651586700000|2022-05-03 14:05:00|2336|2336|2329|2328|2336.5|2336|2324|2323|17351
1651587000000|2022-05-03 14:10:00|2328.5|2327.5|2335.5|2335|2336|2335.5|2326|2325.5|15885
1651587300000|2022-05-03 14:15:00|2336|2334.5|2329|2328|2336|2335.5|2328|2327|17603
1651587600000|2022-05-03 14:20:00|2328.5|2327.5|2332.5|2331.5|2333.5|2332.5|2325.5|2325|18572
1651587900000|2022-05-03 14:25:00|2333|2332|2338|2337.5|2340|2339.5|2331.5|2331|57739
1651588200000|2022-05-03 14:30:00|2338.5|2338|2342.5|2342|2343|2342.5|2333.5|2333|61125
1651588500000|2022-05-03 14:35:00|2343|2342.5|2336.5|2336|2344|2343|2335.5|2335|25065
1651588800000|2022-05-03 14:40:00|2337|2336.5|2332|2331|2338|2337.5|2331|2330.5|23424
1651589100000|2022-05-03 14:45:00|2331.5|2330.5|2329.5|2329|2332|2331|2326.5|2326|13337
1651589400000|2022-05-03 14:50:00|2329|2328.5|2332|2331|2333|2332|2327|2326|37480
1651589700000|2022-05-03 14:55:00|2331.5|2331.5|2340.5|2339.5|2341.5|2341|2330.5|2329.5|33872
1651590000000|2022-05-03 15:00:00|2340|2340|2342|2341|2346|2345|2338|2337.5|54536
1651590300000|2022-05-03 15:05:00|2342.5|2341.5|2342.5|2341.5|2345|2344.5|2339|2338.5|35715
1651590600000|2022-05-03 15:10:00|2343|2342|2343|2342|2344|2343.5|2339.5|2339|42962
1651590900000|2022-05-03 15:15:00|2343.5|2342.5|2340.5|2340|2345|2344.5|2336|2335|85477
1651591200000|2022-05-03 15:20:00|2341|2340.5|2344|2343|2345|2344|2340|2339.5|39508
1651591500000|2022-05-03 15:25:00|2343.5|2343.5|2342|2341|2344.5|2344|2340|2339.5|67860
1651647600000|2022-05-04 07:00:00|2363.5|2350|2355.5|2353.5|2370|2368|2345|2342|95142
1651647900000|2022-05-04 07:05:00|2356.5|2354.5|2354|2352.5|2357.5|2356|2346.5|2345|15800
1651648200000|2022-05-04 07:10:00|2353.5|2353|2343|2341.5|2357.5|2355.5|2339.5|2338|23530
1651648500000|2022-05-04 07:15:00|2342.5|2340.5|2360|2359|2360|2359|2339|2338|26710
1651648800000|2022-05-04 07:20:00|2359.5|2358.5|2354|2352|2364|2362|2350|2348.5|17431
1651649100000|2022-05-04 07:25:00|2353|2352.5|2356|2355|2358|2356.5|2350|2348.5|28123
1651649400000|2022-05-04 07:30:00|2355.5|2354.5|2351.5|2350.5|2357.5|2357|2348.5|2347.5|34684
1651649700000|2022-05-04 07:35:00|2351|2350|2345.5|2344|2351|2350.5|2341.5|2340|12783
1651650000000|2022-05-04 07:40:00|2344.5|2343.5|2346|2345|2347.5|2346.5|2342.5|2342|14834
1651650300000|2022-05-04 07:45:00|2346.5|2345.5|2344.5|2344|2349.5|2348|2343|2342|5191
1651650600000|2022-05-04 07:50:00|2345|2344.5|2349|2348|2351.5|2351|2344.5|2343.5|38193
1651650900000|2022-05-04 07:55:00|2349.5|2348.5|2349|2348|2352.5|2352|2348|2347|49535
1651651200000|2022-05-04 08:00:00|2348.5|2348.5|2340.5|2340|2349.5|2348.5|2340|2339|35961
1651651500000|2022-05-04 08:05:00|2340|2339.5|2342|2341|2343.5|2342.5|2339|2338|26229
1651651800000|2022-05-04 08:10:00|2341.5|2341.5|2342.5|2341.5|2347|2346|2341|2340|9993
1651652100000|2022-05-04 08:15:00|2343|2342|2330|2329.5|2343|2342.5|2330|2328.5|16426
1651652400000|2022-05-04 08:20:00|2329.5|2329|2326|2325.5|2331|2329.5|2322|2321|50161
1651652700000|2022-05-04 08:25:00|2327|2325|2338|2336.5|2338.5|2337|2325.5|2325|26852
1651653000000|2022-05-04 08:30:00|2337.5|2336|2333|2331.5|2337.5|2336|2330.5|2329|6152
1651653300000|2022-05-04 08:35:00|2332.5|2331|2335.5|2334.5|2336.5|2335|2329.5|2329|6147
1651653600000|2022-05-04 08:40:00|2336|2335|2337.5|2336|2337.5|2336.5|2333.5|2332.5|2144
1651653900000|2022-05-04 08:45:00|2337|2335.5|2336.5|2335.5|2339|2338|2334|2333|8618
1651654200000|2022-05-04 08:50:00|2337|2336|2334|2333|2337|2336.5|2333|2332|4536
1651654500000|2022-05-04 08:55:00|2334.5|2333.5|2334|2333|2339|2338.5|2334|2332.5|4149
1651654800000|2022-05-04 09:00:00|2333.5|2332.5|2333.5|2332|2336|2334.5|2330.5|2329.5|31357
1651655100000|2022-05-04 09:05:00|2333|2331.5|2332.5|2331.5|2336|2335|2331.5|2330|8790
1651655400000|2022-05-04 09:10:00|2332|2331|2333.5|2333|2334|2333.5|2330|2329|25456
1651655700000|2022-05-04 09:15:00|2334|2333.5|2328.5|2327.5|2336|2335|2328.5|2327.5|6374
1651656000000|2022-05-04 09:20:00|2328|2327|2328|2326.5|2328.5|2327.5|2321|2320.5|15315
1651656300000|2022-05-04 09:25:00|2327.5|2326|2328|2327|2329|2328|2325|2324|7083
1651656600000|2022-05-04 09:30:00|2328.5|2328|2328.5|2328|2330|2329|2326|2324.5|6076
1651656900000|2022-05-04 09:35:00|2328|2327.5|2330.5|2329.5|2332|2331|2326.5|2325.5|2356
1651657200000|2022-05-04 09:40:00|2330|2329|2333|2332.5|2338|2337.5|2329|2327.5|6880
1651657500000|2022-05-04 09:45:00|2333.5|2333|2334.5|2333.5|2335|2334|2331.5|2330.5|3328
1651657800000|2022-05-04 09:50:00|2335|2334|2337|2336|2337.5|2336|2332.5|2331.5|5361
1651658100000|2022-05-04 09:55:00|2336.5|2336.5|2335|2334|2338|2337|2334|2333|2863
1651658400000|2022-05-04 10:00:00|2335.5|2334.5|2335.5|2334.5|2337.5|2337|2334.5|2333.5|6074
1651658700000|2022-05-04 10:05:00|2336|2335|2336|2335|2337.5|2336.5|2334|2333|6175
1651659000000|2022-05-04 10:10:00|2336.5|2334.5|2340|2339.5|2342.5|2341.5|2335.5|2334.5|15514
1651659300000|2022-05-04 10:15:00|2340.5|2340|2339.5|2338|2341|2340|2335|2334|3522
1651659600000|2022-05-04 10:20:00|2339|2337.5|2335|2333.5|2339.5|2338|2334.5|2333.5|1697
1651659900000|2022-05-04 10:25:00|2334.5|2334|2328.5|2327.5|2336|2335|2328|2327|13998
1651660200000|2022-05-04 10:30:00|2329|2328|2330|2329.5|2332|2331.5|2328.5|2327.5|3499
1651660500000|2022-05-04 10:35:00|2330.5|2329|2330.5|2329.5|2332|2330.5|2327.5|2326.5|3611
1651660800000|2022-05-04 10:40:00|2330|2329|2332|2330.5|2332.5|2332|2328.5|2327.5|15203
1651661100000|2022-05-04 10:45:00|2331.5|2331|2332|2331|2333|2332|2329.5|2328.5|3188
1651661400000|2022-05-04 10:50:00|2331.5|2330.5|2331.5|2330.5|2332.5|2331.5|2330.5|2329.5|2621
1651661700000|2022-05-04 10:55:00|2331|2330|2330.5|2329.5|2333.5|2332.5|2329|2328|12359
1651662000000|2022-05-04 11:00:00|2330|2329|2327|2326|2332|2331|2327|2326|7911
1651662300000|2022-05-04 11:05:00|2326.5|2325.5|2325|2324|2327|2326|2324.5|2324|5651
1651662600000|2022-05-04 11:10:00|2324.5|2324.5|2325|2324|2327|2326.5|2323|2322|9367
1651662900000|2022-05-04 11:15:00|2324.5|2323.5|2323|2322|2326|2324.5|2322.5|2322|8684
1651663200000|2022-05-04 11:20:00|2323.5|2322.5|2325|2324.5|2326|2325|2317|2316|32424
1651663500000|2022-05-04 11:25:00|2325.5|2325|2320|2319|2326|2325|2318.5|2318|21039
1651663800000|2022-05-04 11:30:00|2320.5|2319.5|2319.5|2318.5|2320.5|2320|2319|2318|4026
1651664100000|2022-05-04 11:35:00|2320|2319|2315.5|2315|2320|2319|2314.5|2314|7440
1651664400000|2022-05-04 11:40:00|2315|2314.5|2315|2314|2317|2316.5|2314|2313.5|16414
1651664700000|2022-05-04 11:45:00|2314.5|2314.5|2314|2313|2315|2314.5|2312.5|2311.5|4180
1651665000000|2022-05-04 11:50:00|2313.5|2312.5|2315|2314|2315|2314|2311.5|2310.5|21124
1651665300000|2022-05-04 11:55:00|2314.5|2314.5|2310|2309.5|2316|2315.5|2310|2309|32273
1651665600000|2022-05-04 12:00:00|2309.5|2309|2308|2307.5|2310.5|2309.5|2306.5|2306|19764
1651665900000|2022-05-04 12:05:00|2307.5|2307|2306.5|2306|2309|2308|2305|2304|17052
1651666200000|2022-05-04 12:10:00|2307|2306.5|2307.5|2306.5|2308.5|2308|2306|2305.5|4701
1651666500000|2022-05-04 12:15:00|2308|2307|2309.5|2309|2310.5|2309.5|2307.5|2307|12492
1651666800000|2022-05-04 12:20:00|2310|2309.5|2303|2302|2311|2310|2302.5|2302|27062
1651667100000|2022-05-04 12:25:00|2302|2301.5|2306.5|2305.5|2306.5|2306|2301.5|2301|13333
1651667400000|2022-05-04 12:30:00|2306|2306|2302.5|2301.5|2306.5|2306|2301.5|2301|11764
1651667700000|2022-05-04 12:35:00|2303|2302|2301.5|2300.5|2303|2302.5|2298|2297.5|24099
1651668000000|2022-05-04 12:40:00|2302|2301.5|2301.5|2300.5|2302.5|2301.5|2298.5|2298|7240
1651668300000|2022-05-04 12:45:00|2302|2301|2301.5|2300.5|2304.5|2303.5|2301|2300|16215
1651668600000|2022-05-04 12:50:00|2301|2301|2301|2300|2302.5|2302|2296|2295|15450
1651668900000|2022-05-04 12:55:00|2300|2299.5|2300|2299.5|2301.5|2300.5|2298|2297|7150
1651669200000|2022-05-04 13:00:00|2300.5|2299|2302|2301.5|2303|2302|2299.5|2299|7747
1651669500000|2022-05-04 13:05:00|2301.5|2301|2303.5|2302.5|2304|2303.5|2298|2297.5|41359
1651669800000|2022-05-04 13:10:00|2304|2303|2305|2304|2306|2305|2301.5|2300|10832
1651670100000|2022-05-04 13:15:00|2304.5|2303.5|2307.5|2306.5|2308.5|2307.5|2303.5|2303|13336
1651670400000|2022-05-04 13:20:00|2307|2306|2306.5|2305.5|2309.5|2309|2305|2304.5|22972
1651670700000|2022-05-04 13:25:00|2307|2306|2310.5|2310|2313.5|2312.5|2307|2306|39851
1651671000000|2022-05-04 13:30:00|2310|2309.5|2311|2310|2311|2310|2305.5|2305|35296
1651671300000|2022-05-04 13:35:00|2310.5|2310.5|2314.5|2313|2316.5|2315|2310|2309.5|32819
1651671600000|2022-05-04 13:40:00|2314|2313.5|2318.5|2317|2319.5|2318.5|2313|2312.5|21108
1651671900000|2022-05-04 13:45:00|2317.5|2317.5|2317.5|2316.5|2320|2318.5|2313|2312.5|36109
1651672200000|2022-05-04 13:50:00|2317|2316|2312.5|2311.5|2318|2317.5|2311.5|2310.5|10494
1651672500000|2022-05-04 13:55:00|2312|2311|2310|2309|2313|2312|2308.5|2308|13901
1651672800000|2022-05-04 14:00:00|2310.5|2309.5|2311|2310|2314|2313|2309.5|2309|30512
1651673100000|2022-05-04 14:05:00|2310.5|2310.5|2307.5|2306.5|2310.5|2310.5|2303|2302|24255
1651673400000|2022-05-04 14:10:00|2308|2307|2305|2304|2311|2310|2305|2304|9805
1651673700000|2022-05-04 14:15:00|2304.5|2304.5|2309|2308|2309|2308|2301.5|2301|14601
1651674000000|2022-05-04 14:20:00|2308.5|2308.5|2310.5|2309.5|2313.5|2312.5|2307|2306|23300
1651674300000|2022-05-04 14:25:00|2310|2310|2313|2312|2314|2313|2308.5|2308|14008
1651674600000|2022-05-04 14:30:00|2313.5|2312.5|2308.5|2307.5|2314.5|2313.5|2305|2304|40312
1651674900000|2022-05-04 14:35:00|2308|2308|2311|2310|2312|2311|2308|2307.5|11314
1651675200000|2022-05-04 14:40:00|2310.5|2309.5|2311.5|2311|2314|2313|2309.5|2308.5|20479
1651675500000|2022-05-04 14:45:00|2312|2311.5|2311.5|2311|2314.5|2313.5|2310.5|2310|11953
1651675800000|2022-05-04 14:50:00|2311|2310.5|2309|2308|2312|2311.5|2308.5|2308|12972
1651676100000|2022-05-04 14:55:00|2308.5|2308.5|2310.5|2309.5|2311.5|2310.5|2305.5|2304.5|20280
1651676400000|2022-05-04 15:00:00|2310|2309|2308.5|2307.5|2311|2310.5|2307|2306|26155
1651676700000|2022-05-04 15:05:00|2309|2308|2310.5|2309.5|2311.5|2310.5|2305|2304.5|58793
1651677000000|2022-05-04 15:10:00|2310|2310|2307.5|2306.5|2311.5|2311|2305.5|2305|71665
1651677300000|2022-05-04 15:15:00|2308|2307|2308.5|2308|2309.5|2308.5|2306|2305|32695
1651677600000|2022-05-04 15:20:00|2309|2307.5|2303|2302|2309|2308|2301.5|2301|63541
1651677900000|2022-05-04 15:25:00|2303.5|2302.5|2305|2303.5|2307|2306.5|2302.5|2302|69032
1651734000000|2022-05-05 07:00:00|2419|2417.5|2364.5|2360|2424|2423|2356.5|2353.5|420650
1651734300000|2022-05-05 07:05:00|2365.5|2360.5|2366|2363.5|2384|2381|2364|2360.5|142512
1651734600000|2022-05-05 07:10:00|2364.5|2362|2351.5|2349.5|2371|2369|2349.5|2348|86982
1651734900000|2022-05-05 07:15:00|2350.5|2350|2356.5|2355.5|2359.5|2357.5|2350|2348.5|85992
1651735200000|2022-05-05 07:20:00|2357|2355|2350|2349|2362|2361|2349.5|2348|86176
1651735500000|2022-05-05 07:25:00|2349.5|2348.5|2339|2337.5|2354|2352.5|2339|2336.5|46856
1651735800000|2022-05-05 07:30:00|2338.5|2337|2333.5|2332.5|2341|2339|2331.5|2331|19930
1651736100000|2022-05-05 07:35:00|2333|2331.5|2312.5|2311.5|2334.5|2332.5|2312|2311|68422
1651736400000|2022-05-05 07:40:00|2312|2311|2321|2319.5|2323.5|2321.5|2311|2310|63246
1651736700000|2022-05-05 07:45:00|2320.5|2318.5|2319|2317.5|2323|2321.5|2312|2311.5|26838
1651737000000|2022-05-05 07:50:00|2318.5|2316.5|2328|2327|2329|2328|2315|2314|33921
1651737300000|2022-05-05 07:55:00|2328.5|2328|2337.5|2335.5|2338.5|2337|2327.5|2326.5|35038
1651737600000|2022-05-05 08:00:00|2338|2336|2333.5|2331.5|2338.5|2337|2328|2327.5|22376
1651737900000|2022-05-05 08:05:00|2333|2332.5|2339|2338|2341|2340.5|2333|2332|43182
1651738200000|2022-05-05 08:10:00|2339.5|2338.5|2346.5|2345.5|2348|2347|2335.5|2335|26193
1651738500000|2022-05-05 08:15:00|2347|2346|2356|2355|2360|2358.5|2346|2344|31808
1651738800000|2022-05-05 08:20:00|2356.5|2354.5|2355|2354|2358|2357.5|2352|2350.5|8023
1651739100000|2022-05-05 08:25:00|2354.5|2353.5|2354|2353|2356|2355|2351.5|2350|12650
1651739400000|2022-05-05 08:30:00|2353.5|2352.5|2340.5|2339|2355.5|2354.5|2337.5|2337|42904
1651739700000|2022-05-05 08:35:00|2341|2339.5|2341|2340|2346.5|2346|2337.5|2336.5|14094
1651740000000|2022-05-05 08:40:00|2340.5|2339.5|2332.5|2331.5|2341|2339.5|2326.5|2325.5|22904
1651740300000|2022-05-05 08:45:00|2332|2331|2342|2340.5|2346|2345|2330|2328.5|24069
1651740600000|2022-05-05 08:50:00|2341.5|2341|2337.5|2336.5|2341.5|2341.5|2336.5|2335.5|7995
1651740900000|2022-05-05 08:55:00|2337|2336|2341|2340|2344|2343|2335|2333.5|18969
1651741200000|2022-05-05 09:00:00|2341.5|2340.5|2343|2342|2346.5|2345.5|2341|2340|13166
1651741500000|2022-05-05 09:05:00|2342.5|2342.5|2340|2339|2342.5|2342.5|2338|2336.5|7156
1651741800000|2022-05-05 09:10:00|2339.5|2338.5|2338.5|2337.5|2342.5|2341|2336.5|2335.5|31469
1651742100000|2022-05-05 09:15:00|2338|2338|2339.5|2338.5|2340.5|2339|2336.5|2335.5|17541
1651742400000|2022-05-05 09:20:00|2340|2339|2333|2332|2343|2342|2329|2328|22390
1651742700000|2022-05-05 09:25:00|2332.5|2332.5|2336.5|2335|2338.5|2337.5|2332|2331|11806
1651743000000|2022-05-05 09:30:00|2337|2335.5|2343.5|2342|2344.5|2343|2337|2335.5|34356
1651743300000|2022-05-05 09:35:00|2343|2341.5|2352.5|2352|2355|2354|2343|2341.5|47682
1651743600000|2022-05-05 09:40:00|2352|2351.5|2356|2355|2357|2356|2351|2349.5|23783
1651743900000|2022-05-05 09:45:00|2355.5|2354.5|2351|2350|2355.5|2354.5|2349.5|2348|11769
1651744200000|2022-05-05 09:50:00|2350.5|2349.5|2349|2348.5|2354|2353|2348|2347|16808
1651744500000|2022-05-05 09:55:00|2349.5|2349|2348.5|2347|2354.5|2353|2347|2345.5|8146
1651744800000|2022-05-05 10:00:00|2348|2346.5|2348.5|2348|2349|2348|2343.5|2342|9787
1651745100000|2022-05-05 10:05:00|2348|2347.5|2349.5|2348.5|2351.5|2350.5|2347|2345.5|12208
1651745400000|2022-05-05 10:10:00|2349|2349|2352|2351|2354|2353|2348.5|2347.5|6092
1651745700000|2022-05-05 10:15:00|2351.5|2350.5|2349.5|2348.5|2352|2350.5|2348|2346.5|5395
1651746000000|2022-05-05 10:20:00|2349|2348|2350.5|2349.5|2351|2350.5|2347|2346|17072
1651746300000|2022-05-05 10:25:00|2351|2350|2360.5|2359|2360.5|2359.5|2350.5|2349.5|30634
1651746600000|2022-05-05 10:30:00|2360|2359.5|2352.5|2351.5|2360.5|2360|2349|2348|16024
1651746900000|2022-05-05 10:35:00|2352|2352|2354.5|2354|2356|2354.5|2350.5|2349.5|5142
1651747200000|2022-05-05 10:40:00|2355|2353.5|2358|2357|2360|2359.5|2353.5|2352.5|7905
1651747500000|2022-05-05 10:45:00|2357.5|2357.5|2361|2360|2361|2360|2357.5|2356.5|8297
1651747800000|2022-05-05 10:50:00|2360.5|2359.5|2361|2360|2362.5|2361.5|2358.5|2357|9435
1651748100000|2022-05-05 10:55:00|2361.5|2360.5|2356|2354.5|2362.5|2361.5|2354|2353|7504
1651748400000|2022-05-05 11:00:00|2355.5|2355|2357|2356|2362.5|2362|2349|2348|47931
1651748700000|2022-05-05 11:05:00|2356.5|2355.5|2346.5|2345|2357|2356.5|2344|2343|6837
1651749000000|2022-05-05 11:10:00|2346|2344.5|2347|2346|2347.5|2346.5|2343.5|2342.5|12528
1651749300000|2022-05-05 11:15:00|2346.5|2345.5|2344|2342.5|2347.5|2346.5|2343|2342|3176
1651749600000|2022-05-05 11:20:00|2344.5|2343|2340|2339|2344.5|2343.5|2338|2336.5|9520
1651749900000|2022-05-05 11:25:00|2339.5|2339.5|2332|2331|2339.5|2339.5|2331.5|2331|9591
1651750200000|2022-05-05 11:30:00|2332.5|2331.5|2341|2340|2345.5|2344.5|2332.5|2331.5|15492
1651750500000|2022-05-05 11:35:00|2341.5|2340.5|2341.5|2340.5|2344|2342.5|2339|2338|10207
1651750800000|2022-05-05 11:40:00|2341|2340|2339|2338|2344.5|2343|2338|2337|12723
1651751100000|2022-05-05 11:45:00|2338.5|2337.5|2335.5|2335|2339.5|2338.5|2335|2334|9635
1651751400000|2022-05-05 11:50:00|2336|2335.5|2335|2334|2338.5|2337|2333.5|2332.5|8012
1651751700000|2022-05-05 11:55:00|2335.5|2334.5|2334.5|2333.5|2339|2338|2334|2332.5|9201
1651752000000|2022-05-05 12:00:00|2334|2333|2337|2335.5|2341.5|2341|2332|2331|18614
1651752300000|2022-05-05 12:05:00|2337.5|2336|2334|2333.5|2338.5|2338|2333.5|2332|4439
1651752600000|2022-05-05 12:10:00|2334.5|2334|2327.5|2326.5|2335.5|2334.5|2325.5|2324.5|9132
1651752900000|2022-05-05 12:15:00|2328|2327|2324.5|2324|2330|2328.5|2323|2322|13851
1651753200000|2022-05-05 12:20:00|2324|2323.5|2319|2318|2324.5|2323.5|2316|2315|17744
1651753500000|2022-05-05 12:25:00|2319.5|2317.5|2320|2318.5|2322.5|2321.5|2317.5|2316.5|7001
1651753800000|2022-05-05 12:30:00|2319.5|2319|2331.5|2330|2332.5|2331|2319.5|2318.5|42176
1651754100000|2022-05-05 12:35:00|2332|2331|2329|2327.5|2334.5|2333.5|2327.5|2326.5|11941
1651754400000|2022-05-05 12:40:00|2328.5|2328|2322|2321|2330.5|2329.5|2321.5|2321|10330
1651754700000|2022-05-05 12:45:00|2322.5|2321.5|2316.5|2315.5|2324.5|2323.5|2316|2315.5|9937
1651755000000|2022-05-05 12:50:00|2317|2316|2316|2315|2319|2318.5|2316|2314|10726
1651755300000|2022-05-05 12:55:00|2315.5|2314.5|2317|2316|2320|2319.5|2315|2314.5|22939
1651755600000|2022-05-05 13:00:00|2317.5|2316.5|2311|2309.5|2318|2317|2310|2309|14067
1651755900000|2022-05-05 13:05:00|2310.5|2310|2312.5|2311.5|2314|2312.5|2307|2306|30278
1651756200000|2022-05-05 13:10:00|2312|2312|2308.5|2308|2314.5|2314|2307|2306|11991
1651756500000|2022-05-05 13:15:00|2309|2308.5|2310.5|2309.5|2314|2313.5|2309|2308|18857
1651756800000|2022-05-05 13:20:00|2310|2310|2316|2315|2316|2315.5|2309.5|2308.5|18345
1651757100000|2022-05-05 13:25:00|2315.5|2315.5|2321|2320|2323.5|2322|2315.5|2315|18845
1651757400000|2022-05-05 13:30:00|2321.5|2320.5|2317|2316|2327.5|2326|2315|2314|48843
1651757700000|2022-05-05 13:35:00|2316.5|2315.5|2304|2303|2319|2318|2303.5|2303|76421
1651758000000|2022-05-05 13:40:00|2304.5|2303.5|2304|2303|2313.5|2312|2304|2303|23667
1651758300000|2022-05-05 13:45:00|2304.5|2303.5|2298|2297|2305.5|2305|2297|2296|49054
1651758600000|2022-05-05 13:50:00|2297.5|2296.5|2296.5|2295.5|2300.5|2300|2294.5|2293.5|12127
1651758900000|2022-05-05 13:55:00|2297|2295|2291|2290|2299|2298.5|2290|2289|20140
1651759200000|2022-05-05 14:00:00|2291.5|2289.5|2286|2284.5|2292.5|2292|2284|2283|19192
1651759500000|2022-05-05 14:05:00|2286.5|2285|2287.5|2286|2292.5|2291|2282|2281|30213
1651759800000|2022-05-05 14:10:00|2287|2286.5|2285|2284.5|2290.5|2289.5|2280.5|2280|23472
1651760100000|2022-05-05 14:15:00|2284.5|2284|2286|2284.5|2289|2288|2282.5|2281|14866
1651760400000|2022-05-05 14:20:00|2285.5|2284|2273|2272|2285.5|2285|2271|2270|27598
1651760700000|2022-05-05 14:25:00|2273.5|2272.5|2268.5|2268|2278.5|2277.5|2268.5|2268|57106
1651761000000|2022-05-05 14:30:00|2268|2267.5|2271.5|2270.5|2277.5|2276.5|2267|2266|39088
1651761300000|2022-05-05 14:35:00|2270.5|2270|2272|2271|2276.5|2275.5|2270.5|2270|25087
1651761600000|2022-05-05 14:40:00|2271.5|2271.5|2275.5|2274.5|2276.5|2275.5|2270.5|2270|16256
1651761900000|2022-05-05 14:45:00|2275|2274|2264.5|2263|2278|2277|2264|2263|37011
1651762200000|2022-05-05 14:50:00|2264|2262.5|2264|2263|2271|2269.5|2262|2261|22715
1651762500000|2022-05-05 14:55:00|2264.5|2263.5|2265|2263.5|2270.5|2269.5|2263.5|2262.5|40027
1651762800000|2022-05-05 15:00:00|2264.5|2263|2259|2258|2265.5|2265|2258.5|2257|35176
1651763100000|2022-05-05 15:05:00|2259.5|2258.5|2253.5|2252.5|2263|2262|2252|2251|36403
1651763400000|2022-05-05 15:10:00|2253|2253|2255.5|2254.5|2259|2258|2251|2250|33746
1651763700000|2022-05-05 15:15:00|2255|2254|2250|2249|2255.5|2254.5|2247|2246|48470
1651764000000|2022-05-05 15:20:00|2249.5|2249.5|2244|2243|2251|2250|2244|2243|39855
1651764300000|2022-05-05 15:25:00|2244.5|2243.5|2248|2247|2251|2249|2239.5|2238.5|126302
1651820400000|2022-05-06 07:00:00|2254.5|2251|2252.5|2249.5|2255|2252|2240.5|2239|101981
1651820700000|2022-05-06 07:05:00|2253|2250|2239|2237.5|2254|2251|2233.5|2232|186931
1651821000000|2022-05-06 07:10:00|2238.5|2237|2248|2246.5|2249|2247.5|2236|2235|147678
1651821300000|2022-05-06 07:15:00|2248.5|2247|2264.5|2263|2264.5|2263.5|2244|2242.5|56687
1651821600000|2022-05-06 07:20:00|2264|2262.5|2256.5|2255.5|2264.5|2263|2251.5|2250|64373
1651821900000|2022-05-06 07:25:00|2257|2256|2262|2260.5|2265|2264|2256|2254.5|65193
1651822200000|2022-05-06 07:30:00|2261.5|2260|2244.5|2242.5|2263|2261.5|2242|2241|57502
1651822500000|2022-05-06 07:35:00|2244|2243|2246.5|2246|2249.5|2248.5|2240.5|2240|34687
1651822800000|2022-05-06 07:40:00|2246|2245|2249|2248|2249.5|2248.5|2241.5|2240.5|21424
1651823100000|2022-05-06 07:45:00|2248.5|2247|2255|2254|2259|2258|2248|2247|33904
1651823400000|2022-05-06 07:50:00|2255.5|2254.5|2271|2270|2272|2270.5|2249|2248|33126
1651823700000|2022-05-06 07:55:00|2270.5|2269.5|2265|2264|2271.5|2270|2263|2261.5|26037
1651824000000|2022-05-06 08:00:00|2265.5|2264.5|2282.5|2281.5|2283|2281.5|2264.5|2263.5|87996
1651824300000|2022-05-06 08:05:00|2283|2282|2284.5|2283|2288|2287|2279.5|2278|28905
1651824600000|2022-05-06 08:10:00|2285|2284|2280|2279|2289.5|2288.5|2280|2279|35414
1651824900000|2022-05-06 08:15:00|2280.5|2279.5|2284|2283.5|2287.5|2286|2274|2272.5|54538
1651825200000|2022-05-06 08:20:00|2284.5|2284|2276.5|2275.5|2287.5|2286|2274.5|2273.5|31483
1651825500000|2022-05-06 08:25:00|2277|2276|2277.5|2276.5|2281|2280|2271|2270|21319
1651825800000|2022-05-06 08:30:00|2277|2276|2274.5|2273.5|2280|2279|2273|2271.5|13143
1651826100000|2022-05-06 08:35:00|2274|2273|2275|2274|2276.5|2275.5|2271|2270|12117
1651826400000|2022-05-06 08:40:00|2275.5|2273.5|2273.5|2272|2276.5|2275.5|2271.5|2270|13694
1651826700000|2022-05-06 08:45:00|2274|2272.5|2275|2274|2279|2277.5|2272.5|2271.5|14279
1651827000000|2022-05-06 08:50:00|2274.5|2273.5|2272|2270.5|2279.5|2278.5|2270.5|2270|9706
1651827300000|2022-05-06 08:55:00|2271.5|2270|2274|2273|2276|2275|2271.5|2270|15908
1651827600000|2022-05-06 09:00:00|2274.5|2273.5|2276.5|2276|2277|2276.5|2272|2271|16250
1651827900000|2022-05-06 09:05:00|2277|2276.5|2275.5|2274|2278|2277|2271.5|2270|14330
1651828200000|2022-05-06 09:10:00|2275|2274.5|2276|2275|2279|2278|2273|2272.5|5110
1651828500000|2022-05-06 09:15:00|2275.5|2274.5|2274|2273|2279|2278|2273.5|2273|23845
1651828800000|2022-05-06 09:20:00|2274.5|2273.5|2270.5|2269.5|2275|2274.5|2268.5|2267|53964
1651829100000|2022-05-06 09:25:00|2271|2270|2266.5|2265.5|2271.5|2270.5|2264|2262.5|15227
1651829400000|2022-05-06 09:30:00|2266|2265|2277.5|2276|2278|2277|2265.5|2264.5|22769
1651829700000|2022-05-06 09:35:00|2278|2277|2281.5|2281|2283|2282.5|2275|2274.5|16757
1651830000000|2022-05-06 09:40:00|2282|2281.5|2280.5|2279.5|2282.5|2282|2278|2277|12526
1651830300000|2022-05-06 09:45:00|2281|2280|2278|2277|2283.5|2282.5|2276|2275|22568
1651830600000|2022-05-06 09:50:00|2278.5|2277.5|2281.5|2280.5|2282.5|2281.5|2278.5|2277|9784
1651830900000|2022-05-06 09:55:00|2281|2280|2281|2280|2282.5|2281|2279.5|2278|31142
1651831200000|2022-05-06 10:00:00|2280.5|2280.5|2277.5|2276|2281.5|2281|2275.5|2275|19303
1651831500000|2022-05-06 10:05:00|2277|2276.5|2277|2276|2281|2280.5|2274.5|2273.5|14770
1651831800000|2022-05-06 10:10:00|2276.5|2275.5|2271.5|2270.5|2279|2278|2270.5|2269|15099
1651832100000|2022-05-06 10:15:00|2272|2271|2276|2274.5|2276.5|2276|2269.5|2268.5|18115
1651832400000|2022-05-06 10:20:00|2275.5|2275|2275.5|2275|2278.5|2277.5|2274|2273|16751
1651832700000|2022-05-06 10:25:00|2276|2274.5|2275.5|2274.5|2280|2278.5|2275.5|2274.5|6158
1651833000000|2022-05-06 10:30:00|2276|2275|2276|2275|2281|2280|2275|2274|6088
1651833300000|2022-05-06 10:35:00|2276.5|2275.5|2278|2277|2278.5|2277|2272|2271|16016
1651833600000|2022-05-06 10:40:00|2277.5|2276.5|2274.5|2273.5|2277.5|2276.5|2274|2272.5|6406
1651833900000|2022-05-06 10:45:00|2275|2274|2280|2279|2280.5|2279.5|2274.5|2273.5|9789
1651834200000|2022-05-06 10:50:00|2279.5|2279.5|2278|2276.5|2282|2281|2276.5|2275.5|15573
1651834500000|2022-05-06 10:55:00|2277.5|2277|2276.5|2275.5|2279.5|2279|2273|2272.5|8780
1651834800000|2022-05-06 11:00:00|2276|2276|2275.5|2275|2278.5|2277.5|2272.5|2271.5|5388
1651835100000|2022-05-06 11:05:00|2275|2274.5|2276.5|2276|2277|2276.5|2273|2272|8983
1651835400000|2022-05-06 11:10:00|2276|2275.5|2274|2273|2278.5|2277.5|2273|2272|7102
1651835700000|2022-05-06 11:15:00|2273.5|2272.5|2273.5|2272.5|2276|2275|2272|2270.5|9490
1651836000000|2022-05-06 11:20:00|2274|2273|2276|2275|2278|2277|2272|2270.5|15021
1651836300000|2022-05-06 11:25:00|2275.5|2274.5|2274|2273|2276|2275.5|2271|2270|12599
1651836600000|2022-05-06 11:30:00|2273.5|2274|2272.5|2271|2274.5|2274|2266|2265|24446
1651836900000|2022-05-06 11:35:00|2273|2271.5|2270.5|2269.5|2274|2272.5|2269.5|2268.5|7223
1651837200000|2022-05-06 11:40:00|2270|2270|2268.5|2267.5|2270.5|2270|2266.5|2265.5|3131
1651837500000|2022-05-06 11:45:00|2269|2268|2265.5|2265|2270|2269|2265|2264|18513
1651837800000|2022-05-06 11:50:00|2266|2265.5|2266.5|2265.5|2269|2268|2264|2262.5|9553
1651838100000|2022-05-06 11:55:00|2267|2266|2266|2265.5|2269|2268.5|2264.5|2263.5|14136
1651838400000|2022-05-06 12:00:00|2265.5|2265|2265.5|2264.5|2266.5|2266|2264|2263|15989
1651838700000|2022-05-06 12:05:00|2266|2265|2270|2269|2271.5|2270.5|2264.5|2264|15603
1651839000000|2022-05-06 12:10:00|2270.5|2269.5|2272.5|2271.5|2275|2274|2270|2269|13949
1651839300000|2022-05-06 12:15:00|2272|2272|2271.5|2271|2273.5|2273|2267.5|2266.5|14255
1651839600000|2022-05-06 12:20:00|2272|2271.5|2273.5|2272.5|2273.5|2273|2270|2269.5|9404
1651839900000|2022-05-06 12:25:00|2273|2272|2275.5|2274|2277|2275.5|2271.5|2271|9220
1651840200000|2022-05-06 12:30:00|2275|2274.5|2274|2273|2282|2281|2272|2271|49150
1651840500000|2022-05-06 12:35:00|2274.5|2273.5|2279.5|2278.5|2280|2279|2273.5|2272|11646
1651840800000|2022-05-06 12:40:00|2280|2279|2277|2276|2282.5|2281|2276|2274.5|9996
1651841100000|2022-05-06 12:45:00|2276.5|2275.5|2272|2271|2277|2276.5|2271|2270|10985
1651841400000|2022-05-06 12:50:00|2272.5|2271.5|2271|2270|2273.5|2272.5|2270|2269|9747
1651841700000|2022-05-06 12:55:00|2270.5|2269.5|2263|2262|2270.5|2270|2262.5|2261.5|10208
1651842000000|2022-05-06 13:00:00|2262.5|2261.5|2265|2264.5|2269|2268.5|2261.5|2260.5|35312
1651842300000|2022-05-06 13:05:00|2265.5|2265|2264|2263|2268.5|2267.5|2263|2261.5|10419
1651842600000|2022-05-06 13:10:00|2263.5|2262.5|2269.5|2268.5|2270|2269|2263.5|2262.5|6849
1651842900000|2022-05-06 13:15:00|2269|2268|2268.5|2267.5|2269.5|2268.5|2264|2263.5|15927
1651843200000|2022-05-06 13:20:00|2269|2268|2269|2268|2271|2270.5|2266.5|2265.5|9432
1651843500000|2022-05-06 13:25:00|2268.5|2267.5|2264.5|2263.5|2271.5|2270|2264|2262.5|19317
1651843800000|2022-05-06 13:30:00|2265|2263|2257.5|2256.5|2272|2271|2255.5|2255|43732
1651844100000|2022-05-06 13:35:00|2257|2257|2252.5|2251.5|2258|2257|2247|2246.5|76851
1651844400000|2022-05-06 13:40:00|2253|2252|2245|2244|2257.5|2256.5|2244.5|2244|19108
1651844700000|2022-05-06 13:45:00|2245.5|2244.5|2240.5|2239.5|2246.5|2246|2237.5|2236.5|29880
1651845000000|2022-05-06 13:50:00|2241|2240|2234|2233.5|2243|2241.5|2232|2231.5|55660
1651845300000|2022-05-06 13:55:00|2234.5|2234|2234|2233|2237|2236.5|2230.5|2230|36240
1651845600000|2022-05-06 14:00:00|2233.5|2232.5|2250|2249|2250|2249|2232.5|2231.5|32206
1651845900000|2022-05-06 14:05:00|2249.5|2248.5|2240|2239|2255|2254|2240|2239|36266
1651846200000|2022-05-06 14:10:00|2239.5|2238.5|2251|2250|2255.5|2254|2237|2235.5|47411
1651846500000|2022-05-06 14:15:00|2251.5|2250.5|2253.5|2252.5|2259|2257.5|2249|2248|19064
1651846800000|2022-05-06 14:20:00|2253|2252|2248.5|2247.5|2254|2253|2244|2243|23216
1651847100000|2022-05-06 14:25:00|2249|2248|2244.5|2244|2252|2251.5|2244.5|2244|33209
1651847400000|2022-05-06 14:30:00|2245|2244.5|2238.5|2237.5|2249.5|2248.5|2237.5|2237|25880
1651847700000|2022-05-06 14:35:00|2239|2238|2237.5|2236.5|2242|2241|2231|2230.5|45184
1651848000000|2022-05-06 14:40:00|2237|2236|2239.5|2238.5|2245.5|2244|2235.5|2234.5|21018
1651848300000|2022-05-06 14:45:00|2239|2238|2251.5|2251|2254.5|2253|2238|2237.5|27010
1651848600000|2022-05-06 14:50:00|2252|2250.5|2253|2252|2253|2252.5|2246.5|2245.5|22590
1651848900000|2022-05-06 14:55:00|2252.5|2252.5|2253|2252|2258|2257|2248.5|2248|21772
1651849200000|2022-05-06 15:00:00|2253.5|2252.5|2247|2246|2255|2254|2246|2245|26619
1651849500000|2022-05-06 15:05:00|2247.5|2246.5|2250|2249|2252.5|2252|2245.5|2245|37946
1651849800000|2022-05-06 15:10:00|2249.5|2248.5|2247|2246|2249.5|2249|2243|2242|23218
1651850100000|2022-05-06 15:15:00|2247.5|2246.5|2245.5|2245|2250.5|2249.5|2244.5|2243.5|30261
1651850400000|2022-05-06 15:20:00|2246|2245.5|2248.5|2248|2250|2249|2241.5|2241|22990
1651850700000|2022-05-06 15:25:00|2248|2247.5|2247.5|2246.5|2250|2249|2245|2244|0
1652079600000|2022-05-09 07:00:00|2237|2236.5|2249.5|2248|2252|2250.5|2225.5|2223|74783
1652079900000|2022-05-09 07:05:00|2250.5|2247|2254.5|2253|2256.5|2255|2240|2238.5|44292
1652080200000|2022-05-09 07:10:00|2255|2253.5|2264.5|2264|2270|2268|2255|2253|102375
1652080500000|2022-05-09 07:15:00|2265|2263|2254.5|2253.5|2268|2266.5|2252.5|2251|57080
1652080800000|2022-05-09 07:20:00|2255|2254|2252|2250.5|2257|2256|2247.5|2246|23662
1652081100000|2022-05-09 07:25:00|2252.5|2250|2252.5|2251|2263.5|2263|2250.5|2249.5|24207
1652081400000|2022-05-09 07:30:00|2252|2250.5|2251|2250|2259.5|2258|2247|2246|38087
1652081700000|2022-05-09 07:35:00|2251.5|2250.5|2248|2247.5|2255|2254|2245.5|2244|15957
1652082000000|2022-05-09 07:40:00|2248.5|2248|2242.5|2241.5|2252|2251|2241|2240|13466
1652082300000|2022-05-09 07:45:00|2243|2242|2247.5|2246.5|2249.5|2248|2240.5|2239|9903
1652082600000|2022-05-09 07:50:00|2247|2247|2239|2238|2249|2248.5|2239|2238|24666
1652082900000|2022-05-09 07:55:00|2239.5|2238.5|2235.5|2234|2240|2239|2232|2231|18456
1652083200000|2022-05-09 08:00:00|2235|2233.5|2231.5|2230|2235.5|2233.5|2226.5|2225.5|17942
1652083500000|2022-05-09 08:05:00|2231|2230.5|2230.5|2229.5|2232|2231|2224.5|2223|21494
1652083800000|2022-05-09 08:10:00|2230|2229|2222|2221|2230|2229.5|2221.5|2220.5|23299
1652084100000|2022-05-09 08:15:00|2221.5|2220.5|2222.5|2221.5|2229|2227.5|2220|2219|27919
1652084400000|2022-05-09 08:20:00|2223|2222|2221.5|2220.5|2227|2226|2221|2220|15062
1652084700000|2022-05-09 08:25:00|2222|2220|2218|2217|2225|2223.5|2216.5|2215|19105
1652085000000|2022-05-09 08:30:00|2218.5|2217.5|2213|2211.5|2219|2218.5|2211.5|2211|19100
1652085300000|2022-05-09 08:35:00|2212.5|2212|2221.5|2220|2221.5|2220|2211.5|2210|10472
1652085600000|2022-05-09 08:40:00|2222|2220.5|2220|2219|2223.5|2222|2218.5|2217|10350
1652085900000|2022-05-09 08:45:00|2219.5|2218.5|2224.5|2223.5|2225|2224|2216|2215|14631
1652086200000|2022-05-09 08:50:00|2224|2224|2226.5|2225|2229|2228|2222.5|2221.5|7207
1652086500000|2022-05-09 08:55:00|2226|2225.5|2224|2223|2227.5|2226.5|2220|2219|20909
1652086800000|2022-05-09 09:00:00|2223.5|2222.5|2223|2222|2225.5|2225|2218.5|2218|30649
1652087100000|2022-05-09 09:05:00|2223.5|2222.5|2227.5|2226.5|2229.5|2228.5|2222.5|2221.5|6423
1652087400000|2022-05-09 09:10:00|2228|2227|2234|2233|2236|2235|2227|2226|7368
1652087700000|2022-05-09 09:15:00|2233.5|2232.5|2221|2220|2233.5|2232.5|2220.5|2220|24470
1652088000000|2022-05-09 09:20:00|2221.5|2220.5|2214.5|2213.5|2221.5|2220.5|2212|2211|14627
1652088300000|2022-05-09 09:25:00|2215|2214|2219.5|2218.5|2220|2219|2215|2214|5353
1652088600000|2022-05-09 09:30:00|2220|2219|2218|2217|2222|2220.5|2217|2216.5|8849
1652088900000|2022-05-09 09:35:00|2217.5|2216.5|2219.5|2218.5|2222.5|2221.5|2216.5|2216|17743
1652089200000|2022-05-09 09:40:00|2219|2218|2220.5|2220|2223.5|2222.5|2217|2216.5|37065
1652089500000|2022-05-09 09:45:00|2220|2219.5|2222|2221|2223.5|2222.5|2216|2215|8373
1652089800000|2022-05-09 09:50:00|2221.5|2220.5|2226|2225|2228.5|2227.5|2221.5|2220.5|6261
1652090100000|2022-05-09 09:55:00|2226.5|2225.5|2232|2231|2235|2234|2225.5|2224|30385
1652090400000|2022-05-09 10:00:00|2232.5|2231.5|2238|2237|2239|2237.5|2231.5|2231|7569
1652090700000|2022-05-09 10:05:00|2238.5|2237.5|2243|2242|2244.5|2243.5|2238|2237|22325
1652091000000|2022-05-09 10:10:00|2242.5|2241.5|2240.5|2239.5|2247|2245.5|2240|2239.5|11962
1652091300000|2022-05-09 10:15:00|2240|2239|2238.5|2237.5|2242.5|2241.5|2234.5|2233.5|19666
1652091600000|2022-05-09 10:20:00|2239|2238|2241|2240.5|2242.5|2241.5|2238|2236.5|10038
1652091900000|2022-05-09 10:25:00|2241.5|2241|2235.5|2234.5|2244|2243|2235|2234|15781
1652092200000|2022-05-09 10:30:00|2236|2235|2234.5|2233.5|2238|2237|2232.5|2231.5|13335
1652092500000|2022-05-09 10:35:00|2234|2233|2229.5|2228.5|2237|2236|2229.5|2228.5|6686
1652092800000|2022-05-09 10:40:00|2230|2229|2228|2227|2232|2231|2228|2227|5275
1652093100000|2022-05-09 10:45:00|2227.5|2226.5|2232|2231|2232.5|2231|2223.5|2222.5|14563
1652093400000|2022-05-09 10:50:00|2231.5|2230.5|2229.5|2228.5|2233|2232.5|2225.5|2225|11864
1652093700000|2022-05-09 10:55:00|2229|2228|2227.5|2226.5|2231|2230|2224.5|2224|13054
1652094000000|2022-05-09 11:00:00|2227|2226|2230.5|2229.5|2232|2231|2225|2224.5|9856
1652094300000|2022-05-09 11:05:00|2230|2230|2231|2230|2232.5|2232|2227.5|2226.5|5707
1652094600000|2022-05-09 11:10:00|2230.5|2230.5|2231|2230|2233.5|2232.5|2227|2226|5612
1652094900000|2022-05-09 11:15:00|2231.5|2230.5|2233.5|2233|2234.5|2233.5|2228.5|2227.5|4509
1652095200000|2022-05-09 11:20:00|2233|2232.5|2235.5|2234.5|2236|2235|2230|2229|7256
1652095500000|2022-05-09 11:25:00|2235|2235|2234|2233|2237.5|2236.5|2233|2232|7597
1652095800000|2022-05-09 11:30:00|2233.5|2232.5|2239|2238|2239|2238|2233|2232|5951
1652096100000|2022-05-09 11:35:00|2238.5|2237.5|2238.5|2237.5|2242|2241|2236.5|2235.5|13696
1652096400000|2022-05-09 11:40:00|2238|2238|2231|2230|2241|2240.5|2231|2230|9714
1652096700000|2022-05-09 11:45:00|2230.5|2229.5|2236.5|2235.5|2238.5|2237.5|2229|2228|9073
1652097000000|2022-05-09 11:50:00|2237|2236|2241.5|2240.5|2243|2242|2236.5|2235.5|5936
1652097300000|2022-05-09 11:55:00|2242|2241|2246|2245.5|2247|2246.5|2240|2239|9547
1652097600000|2022-05-09 12:00:00|2245.5|2245|2245.5|2245|2246|2245|2241.5|2240.5|3334
1652097900000|2022-05-09 12:05:00|2245|2244.5|2239.5|2238.5|2245.5|2245|2239|2238|27198
1652098200000|2022-05-09 12:10:00|2239|2239|2237.5|2236.5|2241.5|2241|2237|2235.5|7033
1652098500000|2022-05-09 12:15:00|2237|2236|2235.5|2234.5|2238|2237|2231.5|2230.5|6041
1652098800000|2022-05-09 12:20:00|2235|2234|2230.5|2229.5|2235.5|2235|2230|2229|6055
1652099100000|2022-05-09 12:25:00|2230|2229|2222.5|2221.5|2230.5|2230|2222|2221|18068
1652099400000|2022-05-09 12:30:00|2222|2221|2221.5|2220.5|2225|2224|2219|2218.5|17587
1652099700000|2022-05-09 12:35:00|2221|2220|2227|2226|2227.5|2226.5|2218|2217|21923
1652100000000|2022-05-09 12:40:00|2226.5|2225.5|2231|2230.5|2232.5|2231.5|2226.5|2225.5|31541
1652100300000|2022-05-09 12:45:00|2231.5|2231|2231|2230|2233.5|2232.5|2228.5|2227.5|8430
1652100600000|2022-05-09 12:50:00|2231.5|2230.5|2234.5|2233.5|2235|2234.5|2230|2229|15768
1652100900000|2022-05-09 12:55:00|2234|2234|2233.5|2233|2235.5|2235|2232|2231|14607
1652101200000|2022-05-09 13:00:00|2234|2233.5|2236.5|2235.5|2237|2236.5|2232|2231.5|25290
1652101500000|2022-05-09 13:05:00|2236|2236|2231.5|2231|2236.5|2236|2231|2230|7420
1652101800000|2022-05-09 13:10:00|2231|2230.5|2236.5|2235.5|2237|2236|2229.5|2228.5|16609
1652102100000|2022-05-09 13:15:00|2236|2235|2231.5|2231|2238|2237.5|2231|2230|22829
1652102400000|2022-05-09 13:20:00|2232|2231.5|2229|2228|2233|2232|2227.5|2227|10345
1652102700000|2022-05-09 13:25:00|2228.5|2227.5|2225.5|2224.5|2230|2229.5|2225.5|2224.5|9345
1652103000000|2022-05-09 13:30:00|2226|2225|2229|2227.5|2232.5|2232|2218|2217.5|65402
1652103300000|2022-05-09 13:35:00|2228.5|2228|2231|2230|2235.5|2234.5|2226.5|2226|24088
1652103600000|2022-05-09 13:40:00|2231.5|2230.5|2230|2229|2237|2236|2225|2224|29682
1652103900000|2022-05-09 13:45:00|2229.5|2228.5|2224.5|2223.5|2230|2229|2219|2218|14213
1652104200000|2022-05-09 13:50:00|2224|2223|2232.5|2231.5|2233|2232.5|2221.5|2220.5|21135
1652104500000|2022-05-09 13:55:00|2232|2231|2228.5|2227.5|2234.5|2233.5|2225.5|2224|32947
1652104800000|2022-05-09 14:00:00|2228|2227|2229|2228.5|2231|2230.5|2224|2223|23738
1652105100000|2022-05-09 14:05:00|2229.5|2229|2225|2224|2232.5|2231.5|2223|2222.5|28800
1652105400000|2022-05-09 14:10:00|2224.5|2224.5|2229|2228|2231.5|2231|2224.5|2224|27010
1652105700000|2022-05-09 14:15:00|2228.5|2227.5|2227.5|2226.5|2234|2233.5|2225.5|2225|91529
1652106000000|2022-05-09 14:20:00|2227|2226|2224|2223|2229|2228|2223.5|2223|25914
1652106300000|2022-05-09 14:25:00|2223.5|2222.5|2218.5|2217.5|2226|2225|2217|2216.5|16567
1652106600000|2022-05-09 14:30:00|2218|2217|2218.5|2217.5|2219.5|2218.5|2215|2214|58592
1652106900000|2022-05-09 14:35:00|2218|2218|2215.5|2215|2221|2220.5|2215|2214|19139
1652107200000|2022-05-09 14:40:00|2215|2214.5|2217.5|2217|2220.5|2219.5|2214|2213|27538
1652107500000|2022-05-09 14:45:00|2218|2217.5|2220.5|2219.5|2222|2221.5|2214.5|2214|14888
1652107800000|2022-05-09 14:50:00|2220|2220|2213.5|2212.5|2224|2223.5|2213|2212.5|29194
1652108100000|2022-05-09 14:55:00|2213|2212|2209.5|2209|2214|2213|2209|2208.5|45927
1652108400000|2022-05-09 15:00:00|2209|2208.5|2214|2213|2215|2214.5|2208.5|2208|24753
1652108700000|2022-05-09 15:05:00|2213.5|2212.5|2210.5|2210|2214|2212.5|2208.5|2208|33469
1652109000000|2022-05-09 15:10:00|2210|2209.5|2210.5|2210|2218.5|2218|2209.5|2209|61501
1652109300000|2022-05-09 15:15:00|2210|2209.5|2210|2209.5|2214.5|2214|2209.5|2209|43410
1652109600000|2022-05-09 15:20:00|2210.5|2209|2206|2205|2210.5|2210|2206|2205|34261
1652109900000|2022-05-09 15:25:00|2206.5|2205.5|2204|2203|2207|2206.5|2203|2202|50207
1652166000000|2022-05-10 07:00:00|2244.5|2241|2220|2217|2244.5|2241|2216|2213.5|94398
1652166300000|2022-05-10 07:05:00|2220.5|2218|2211.5|2210.5|2228.5|2227|2211|2210|46871
1652166600000|2022-05-10 07:10:00|2211|2210|2217|2215.5|2217.5|2216|2206|2205|29346
1652166900000|2022-05-10 07:15:00|2216.5|2216|2219|2218|2225|2224.5|2213.5|2212.5|14728
1652167200000|2022-05-10 07:20:00|2219.5|2218.5|2231.5|2230.5|2233|2231.5|2219|2218|85916
1652167500000|2022-05-10 07:25:00|2231|2230|2240|2239|2240|2239|2228|2226.5|168871
1652167800000|2022-05-10 07:30:00|2239.5|2238.5|2221|2220|2239.5|2238.5|2217|2215.5|121565
1652168100000|2022-05-10 07:35:00|2222|2220.5|2239.5|2238|2244|2242.5|2220|2219|34304
1652168400000|2022-05-10 07:40:00|2238.5|2237.5|2239.5|2238|2243|2241.5|2234|2233|15889
1652168700000|2022-05-10 07:45:00|2240|2237.5|2229.5|2228.5|2240.5|2239.5|2225.5|2224.5|18382
1652169000000|2022-05-10 07:50:00|2230|2229|2226.5|2225|2235.5|2234|2225|2223.5|45037
1652169300000|2022-05-10 07:55:00|2226|2225.5|2224.5|2224|2235.5|2234|2224.5|2223.5|13494
1652169600000|2022-05-10 08:00:00|2225|2224.5|2229|2228|2229.5|2228.5|2221|2220|11583
1652169900000|2022-05-10 08:05:00|2228.5|2227.5|2239|2238|2240|2239|2228|2227.5|17810
1652170200000|2022-05-10 08:10:00|2238.5|2237.5|2229.5|2228.5|2239|2237.5|2228.5|2227.5|216836
1652170500000|2022-05-10 08:15:00|2230|2229|2232|2231|2236|2234.5|2229.5|2228.5|160660
1652170800000|2022-05-10 08:20:00|2232.5|2231.5|2234.5|2233.5|2238.5|2237|2229.5|2228.5|53387
1652171100000|2022-05-10 08:25:00|2234|2233|2225|2224|2234|2233|2222.5|2221|33960
1652171400000|2022-05-10 08:30:00|2225.5|2224.5|2229|2228|2232|2231|2225|2224.5|18084
1652171700000|2022-05-10 08:35:00|2229.5|2228.5|2228|2227|2231|2230|2227.5|2226.5|13163
1652172000000|2022-05-10 08:40:00|2228.5|2227.5|2225.5|2224.5|2228.5|2227.5|2222.5|2221.5|17122
1652172300000|2022-05-10 08:45:00|2226|2225|2225.5|2224.5|2227|2226.5|2223|2222|11755
1652172600000|2022-05-10 08:50:00|2226|2225|2222.5|2221.5|2229|2228|2222|2221|19034
1652172900000|2022-05-10 08:55:00|2223|2222|2224|2223|2226|2225|2223|2222|9067
1652173200000|2022-05-10 09:00:00|2224.5|2223.5|2223.5|2222.5|2227|2226|2221.5|2220.5|16275
1652173500000|2022-05-10 09:05:00|2223|2223|2233.5|2232|2233.5|2232.5|2221.5|2220.5|15232
1652173800000|2022-05-10 09:10:00|2233|2233|2232.5|2231.5|2238|2237|2232|2231|24543
1652174100000|2022-05-10 09:15:00|2233|2232|2231|2230|2234.5|2233.5|2229.5|2229|21912
1652174400000|2022-05-10 09:20:00|2230.5|2230.5|2230|2229.5|2233.5|2232.5|2229.5|2229|10048
1652174700000|2022-05-10 09:25:00|2230.5|2230|2228.5|2227.5|2231.5|2230.5|2226.5|2225.5|12038
1652175000000|2022-05-10 09:30:00|2229|2228|2237.5|2237|2238|2237.5|2227|2226.5|12439
1652175300000|2022-05-10 09:35:00|2238|2236.5|2239.5|2238.5|2240|2239|2234.5|2233.5|32535
1652175600000|2022-05-10 09:40:00|2240|2239|2233.5|2233|2243.5|2243|2233.5|2232.5|37647
1652175900000|2022-05-10 09:45:00|2233|2232.5|2228|2227.5|2234|2233|2227.5|2227|30455
1652176200000|2022-05-10 09:50:00|2228.5|2228|2228.5|2227.5|2235.5|2234.5|2228|2227|17950
1652176500000|2022-05-10 09:55:00|2228|2228|2227.5|2226.5|2231|2230|2226|2225.5|24523
1652176800000|2022-05-10 10:00:00|2227|2227|2227.5|2227|2229.5|2228.5|2224|2223|26859
1652177100000|2022-05-10 10:05:00|2228|2227.5|2234.5|2233.5|2237.5|2236.5|2227|2226|30752
1652177400000|2022-05-10 10:10:00|2235|2234|2236.5|2235.5|2239|2238.5|2233.5|2233|16410
1652177700000|2022-05-10 10:15:00|2237|2236|2235.5|2235|2237.5|2237|2232.5|2232|22722
1652178000000|2022-05-10 10:20:00|2236|2235.5|2236.5|2235.5|2238|2237.5|2232|2231.5|30805
1652178300000|2022-05-10 10:25:00|2237|2236|2238|2237|2238.5|2237.5|2235.5|2235|23706
1652178600000|2022-05-10 10:30:00|2237.5|2236.5|2240|2239.5|2240|2239.5|2237|2236.5|68425
1652178900000|2022-05-10 10:35:00|2240.5|2240|2241|2240|2244|2243.5|2239.5|2239|85882
1652179200000|2022-05-10 10:40:00|2241.5|2240.5|2240|2239.5|2243|2242|2237.5|2237|75600
1652179500000|2022-05-10 10:45:00|2239.5|2239|2230.5|2229.5|2240.5|2239.5|2230|2229.5|28811
1652179800000|2022-05-10 10:50:00|2230|2229|2228|2227|2230.5|2230|2227|2226|32604
1652180100000|2022-05-10 10:55:00|2227|2226.5|2224|2223|2228.5|2227.5|2223.5|2223|26282
1652180400000|2022-05-10 11:00:00|2223.5|2222.5|2225|2224|2228.5|2227.5|2222.5|2221|48638
1652180700000|2022-05-10 11:05:00|2225.5|2224.5|2226|2225.5|2228|2227|2224.5|2224|13385
1652181000000|2022-05-10 11:10:00|2226.5|2226|2226.5|2225.5|2229.5|2228.5|2225.5|2225|19362
1652181300000|2022-05-10 11:15:00|2226|2225|2223.5|2223|2228.5|2227.5|2223|2222.5|55475
1652181600000|2022-05-10 11:20:00|2223|2222.5|2222|2221.5|2225|2224|2219.5|2219|19525
1652181900000|2022-05-10 11:25:00|2221.5|2221|2224|2223.5|2225.5|2224.5|2219|2218.5|11093
1652182200000|2022-05-10 11:30:00|2223.5|2223|2233|2232.5|2234.5|2234|2222|2221|22923
1652182500000|2022-05-10 11:35:00|2232.5|2232|2239|2238|2239|2238|2231.5|2231|23627
1652182800000|2022-05-10 11:40:00|2239.5|2238.5|2231.5|2230.5|2240.5|2240|2229.5|2228.5|19489
1652183100000|2022-05-10 11:45:00|2231|2230|2229.5|2229|2231.5|2230.5|2226|2225|19729
1652183400000|2022-05-10 11:50:00|2229|2228.5|2228|2227|2230|2229|2224.5|2224|10183
1652183700000|2022-05-10 11:55:00|2228.5|2227.5|2231.5|2230.5|2232.5|2232|2228.5|2227.5|12522
1652184000000|2022-05-10 12:00:00|2232|2231|2231|2230.5|2233.5|2232.5|2229.5|2229|27498
1652184300000|2022-05-10 12:05:00|2230.5|2230|2231|2230.5|2233|2232|2229.5|2229|29519
1652184600000|2022-05-10 12:10:00|2231.5|2231|2231|2230.5|2232.5|2232|2230|2229.5|47424
1652184900000|2022-05-10 12:15:00|2230.5|2230|2231.5|2230.5|2233.5|2232|2230|2229.5|17471
1652185200000|2022-05-10 12:20:00|2231|2230|2236.5|2236|2238.5|2237.5|2230.5|2229.5|36403
1652185500000|2022-05-10 12:25:00|2237|2236.5|2238|2237|2239|2238|2235|2234|9017
1652185800000|2022-05-10 12:30:00|2238.5|2237.5|2233.5|2233|2238.5|2237.5|2231.5|2231|10812
1652186100000|2022-05-10 12:35:00|2234|2232.5|2230.5|2230|2236|2235|2230.5|2229.5|39545
1652186400000|2022-05-10 12:40:00|2231|2230.5|2232|2231|2233|2232.5|2228.5|2228|10358
1652186700000|2022-05-10 12:45:00|2231.5|2230.5|2230|2229|2232.5|2232|2229.5|2229|7760
1652187000000|2022-05-10 12:50:00|2230.5|2229.5|2229.5|2228.5|2232.5|2232|2229|2228.5|27792
1652187300000|2022-05-10 12:55:00|2230.5|2229|2233.5|2233|2234|2233.5|2228|2227|37113
1652187600000|2022-05-10 13:00:00|2234|2233.5|2232.5|2231.5|2236|2235|2230|2229|87496
1652187900000|2022-05-10 13:05:00|2233|2232|2229.5|2228.5|2236|2235.5|2229|2228|170502
1652188200000|2022-05-10 13:10:00|2230|2229|2233|2232.5|2234.5|2233.5|2229.5|2228.5|49012
1652188500000|2022-05-10 13:15:00|2232.5|2232|2232.5|2231.5|2235|2234|2231|2230.5|82940
1652188800000|2022-05-10 13:20:00|2232|2231|2233|2232|2233.5|2232.5|2231|2230|30591
1652189100000|2022-05-10 13:25:00|2233.5|2232.5|2232.5|2232|2233.5|2233|2231|2230|11462
1652189400000|2022-05-10 13:30:00|2233|2232.5|2228.5|2227.5|2236|2235.5|2223.5|2223|119938
1652189700000|2022-05-10 13:35:00|2228|2227|2230|2228.5|2230|2229.5|2222.5|2222|32497
1652190000000|2022-05-10 13:40:00|2229.5|2229|2224|2223|2230.5|2230|2224|2223|13661
1652190300000|2022-05-10 13:45:00|2223.5|2222.5|2225.5|2224.5|2227.5|2226|2221|2220|13761
1652190600000|2022-05-10 13:50:00|2225|2224|2229|2228.5|2229|2228.5|2218|2217.5|36468
1652190900000|2022-05-10 13:55:00|2228.5|2228|2234.5|2233.5|2234.5|2233.5|2225.5|2225|10705
1652191200000|2022-05-10 14:00:00|2234|2233|2227.5|2226.5|2234|2233|2226|2225|21053
1652191500000|2022-05-10 14:05:00|2228|2227|2228|2227.5|2231|2230|2225|2224|19649
1652191800000|2022-05-10 14:10:00|2228.5|2228|2225|2224|2231.5|2230|2224|2223.5|14115
1652192100000|2022-05-10 14:15:00|2225.5|2224.5|2224.5|2223.5|2228.5|2227.5|2222|2221.5|17166
1652192400000|2022-05-10 14:20:00|2224|2223|2218|2216.5|2227|2226|2216.5|2216|50161
1652192700000|2022-05-10 14:25:00|2217.5|2217|2215|2214|2219.5|2218.5|2207.5|2207|57407
1652193000000|2022-05-10 14:30:00|2214.5|2213.5|2212.5|2212|2216.5|2216|2210|2209.5|31076
1652193300000|2022-05-10 14:35:00|2213|2211.5|2206.5|2205.5|2214.5|2213.5|2206.5|2205.5|24561
1652193600000|2022-05-10 14:40:00|2207|2206|2209.5|2208.5|2210|2209|2203.5|2203|143988
1652193900000|2022-05-10 14:45:00|2209|2208|2209|2208|2211|2210.5|2203|2202.5|19010
1652194200000|2022-05-10 14:50:00|2208.5|2207.5|2208|2207|2210|2209|2202|2201|28020
1652194500000|2022-05-10 14:55:00|2207.5|2206.5|2207.5|2206.5|2210|2209|2205.5|2205|35953
1652194800000|2022-05-10 15:00:00|2207|2207|2212|2211.5|2215|2214|2206.5|2206|57169
1652195100000|2022-05-10 15:05:00|2212.5|2211|2208.5|2207.5|2212.5|2211|2206.5|2206|160256
1652195400000|2022-05-10 15:10:00|2209|2207.5|2205|2203.5|2209.5|2207.5|2204.5|2203|6992
1652195700000|2022-05-10 15:15:00|2205.5|2204|2212.5|2211|2213|2211.5|2202|2200.5|6350
1652196000000|2022-05-10 15:20:00|2213|2211.5|2211|2209.5|2214.5|2213|2209|2207.5|7551
1652196300000|2022-05-10 15:25:00|2211.5|2210|2207|2205|2211.5|2210|2203.5|2201.5|8822
1652252400000|2022-05-11 07:00:00|2219.5|2216.5|2227|2225.5|2230|2228|2211|2210|68516
1652252700000|2022-05-11 07:05:00|2226.5|2225|2229|2227.5|2229.5|2228.5|2220|2218|23465
1652253000000|2022-05-11 07:10:00|2228.5|2227|2218|2216.5|2228.5|2227|2216|2214.5|27508
1652253300000|2022-05-11 07:15:00|2217.5|2217|2222.5|2221|2224.5|2223|2214|2212.5|69879
1652253600000|2022-05-11 07:20:00|2222|2221.5|2222.5|2221|2229|2228|2221|2220|20154
1652253900000|2022-05-11 07:25:00|2222|2221.5|2218|2217|2223|2221.5|2215|2213.5|14051
1652254200000|2022-05-11 07:30:00|2217.5|2216.5|2214.5|2212.5|2217.5|2217|2206|2205|37142
1652254500000|2022-05-11 07:35:00|2214|2212|2220.5|2219|2223.5|2222|2213.5|2212|8630
1652254800000|2022-05-11 07:40:00|2219.5|2218.5|2226.5|2226|2227|2226.5|2218.5|2217|11620
1652255100000|2022-05-11 07:45:00|2226|2225.5|2235|2234|2235|2234.5|2224|2223|23718
1652255400000|2022-05-11 07:50:00|2235.5|2234.5|2238|2236.5|2241.5|2240.5|2235|2234|42025
1652255700000|2022-05-11 07:55:00|2238.5|2237|2246.5|2246|2247.5|2246|2230.5|2230|1030473
1652256000000|2022-05-11 08:00:00|2246|2245.5|2240.5|2239.5|2246.5|2245.5|2239|2238.5|0
1652256300000|2022-05-11 08:05:00|2241|2240|2239.5|2238.5|2246|2245|2231.5|2230.5|0
1652256600000|2022-05-11 08:10:00|2240|2239|2243.5|2243|2248|2247|2239.5|2239|0
1652256900000|2022-05-11 08:15:00|2244|2242.5|2241|2240|2246|2245|2239.5|2238.5|0
1652257200000|2022-05-11 08:20:00|2240.5|2239.5|2247.5|2246.5|2248|2247|2240|2239|0
1652257500000|2022-05-11 08:25:00|2247|2246|2250.5|2250|2251.5|2250.5|2245.5|2244.5|0
1652257800000|2022-05-11 08:30:00|2251|2250.5|2253.5|2253|2253.5|2253|2248|2247|0
1652258100000|2022-05-11 08:35:00|2254|2253.5|2254.5|2253|2257|2256.5|2252|2251|0
1652258400000|2022-05-11 08:40:00|2254|2253.5|2258|2257|2260|2259.5|2254|2253|0
1652258700000|2022-05-11 08:45:00|2257.5|2257.5|2261|2260|2262.5|2262|2255|2254|0
1652259000000|2022-05-11 08:50:00|2261.5|2260.5|2267.5|2266.5|2267.5|2266.5|2261|2259.5|2019
1652259300000|2022-05-11 08:55:00|2267|2266|2266|2265|2268|2267.5|2264.5|2264|0
1652259600000|2022-05-11 09:00:00|2265.5|2264.5|2271.5|2270.5|2272|2271|2265|2264.5|501
1652259900000|2022-05-11 09:05:00|2271|2270|2271|2270|2272.5|2271.5|2267.5|2266.5|0
1652260200000|2022-05-11 09:10:00|2270.5|2269.5|2264|2263.5|2273.5|2272.5|2264|2263|0
1652260500000|2022-05-11 09:15:00|2264.5|2264|2264.5|2263.5|2267|2266|2262|2261.5|0
1652260800000|2022-05-11 09:20:00|2265|2264|2261.5|2261|2266.5|2265.5|2261.5|2261|0
1652261100000|2022-05-11 09:25:00|2262|2261.5|2264|2263|2265|2264|2261.5|2261|0
1652261400000|2022-05-11 09:30:00|2263.5|2262.5|2264|2263.5|2265.5|2264.5|2262|2261|0
1652261700000|2022-05-11 09:35:00|2264.5|2264|2265.5|2264.5|2268|2267|2263.5|2263|0
1652262000000|2022-05-11 09:40:00|2266|2265|2265.5|2265|2266.5|2265.5|2263|2262.5|0
1652262300000|2022-05-11 09:45:00|2266|2265.5|2259|2258|2266|2265.5|2258.5|2258|0
1652262600000|2022-05-11 09:50:00|2258.5|2258.5|2265.5|2264.5|2266|2265.5|2258|2257|16862
1652262900000|2022-05-11 09:55:00|2265|2264|2266.5|2265.5|2270|2269|2262.5|2262|13749
1652263200000|2022-05-11 10:00:00|2266|2266|2261|2260|2267|2266|2261|2260|14987
1652263500000|2022-05-11 10:05:00|2261.5|2260.5|2262|2261|2263|2262.5|2256.5|2255.5|17538
1652263800000|2022-05-11 10:10:00|2262.5|2261.5|2259.5|2258.5|2263.5|2262.5|2256|2255|12594
1652264100000|2022-05-11 10:15:00|2259|2258|2261|2260|2261|2260|2258.5|2257.5|10801
1652264400000|2022-05-11 10:20:00|2260.5|2260.5|2261|2260.5|2264.5|2264|2260.5|2260|19794
1652264700000|2022-05-11 10:25:00|2261.5|2261|2265|2264.5|2266.5|2266|2261.5|2261|14091
1652265000000|2022-05-11 10:30:00|2265.5|2265|2269|2268|2271|2270.5|2265|2264.5|13565
1652265300000|2022-05-11 10:35:00|2269.5|2268.5|2271|2270|2272|2271.5|2269|2268|11051
1652265600000|2022-05-11 10:40:00|2270.5|2270.5|2272.5|2272|2273|2272|2270|2269.5|11549
1652265900000|2022-05-11 10:45:00|2273|2272.5|2277|2276|2277.5|2276.5|2270.5|2270|48227
1652266200000|2022-05-11 10:50:00|2277.5|2276.5|2274.5|2273.5|2278|2277.5|2272.5|2271.5|29728
1652266500000|2022-05-11 10:55:00|2274|2274|2277.5|2277|2278|2277.5|2272.5|2271.5|18383
1652266800000|2022-05-11 11:00:00|2277|2276.5|2274.5|2274|2277|2276.5|2270.5|2270|14730
1652267100000|2022-05-11 11:05:00|2274|2273.5|2273|2272|2274|2273.5|2271.5|2270.5|6804
1652267400000|2022-05-11 11:10:00|2272.5|2272.5|2274.5|2273.5|2275.5|2274.5|2272|2271|6004
1652267700000|2022-05-11 11:15:00|2275|2274|2271.5|2271|2277|2276.5|2269.5|2269|23951
1652268000000|2022-05-11 11:20:00|2272|2270.5|2271|2270.5|2274|2273|2270.5|2270|10073
1652268300000|2022-05-11 11:25:00|2270.5|2270|2268.5|2268|2271|2270.5|2266.5|2265.5|5767
1652268600000|2022-05-11 11:30:00|2269|2267.5|2269.5|2269|2270|2269.5|2265.5|2265|9869
1652268900000|2022-05-11 11:35:00|2270|2269.5|2275.5|2274.5|2278.5|2278|2269.5|2269|15279
1652269200000|2022-05-11 11:40:00|2275|2275|2275|2274|2276.5|2276|2273|2272.5|24274
1652269500000|2022-05-11 11:45:00|2275.5|2274.5|2274.5|2274|2276|2275.5|2273.5|2273|10458
1652269800000|2022-05-11 11:50:00|2275|2273.5|2275|2274|2277.5|2277|2274|2273|7501
1652270100000|2022-05-11 11:55:00|2274.5|2274.5|2274|2273.5|2275.5|2275|2273|2272|11586
1652270400000|2022-05-11 12:00:00|2274.5|2274|2275|2274|2276|2275.5|2273|2272|12824
1652270700000|2022-05-11 12:05:00|2274.5|2274.5|2273.5|2272.5|2275.5|2275|2272|2271.5|13468
1652271000000|2022-05-11 12:10:00|2274|2273|2274.5|2274|2276|2275|2273.5|2273|8359
1652271300000|2022-05-11 12:15:00|2274|2273.5|2275.5|2275|2277|2276.5|2273|2272.5|83594
1652271600000|2022-05-11 12:20:00|2276|2275.5|2277|2276.5|2278|2277.5|2274.5|2274|22328
1652271900000|2022-05-11 12:25:00|2276.5|2276|2276.5|2276|2279|2278.5|2276.5|2275.5|162272
1652272200000|2022-05-11 12:30:00|2276|2275.5|2269|2268.5|2276|2275.5|2261|2257.5|167325
1652272500000|2022-05-11 12:35:00|2268.5|2268|2254|2252.5|2270|2268.5|2253|2252|40140
1652272800000|2022-05-11 12:40:00|2253.5|2252|2257.5|2256.5|2261|2260.5|2253.5|2252|27840
1652273100000|2022-05-11 12:45:00|2257|2257|2253.5|2252.5|2259|2258|2248|2247.5|73567
1652273400000|2022-05-11 12:50:00|2253|2253|2243.5|2242.5|2255|2254|2243|2242.5|108454
1652273700000|2022-05-11 12:55:00|2243|2242|2244.5|2243|2246.5|2245.5|2240|2239.5|58025
1652274000000|2022-05-11 13:00:00|2244|2243.5|2245|2244.5|2245.5|2244.5|2241.5|2240.5|40877
1652274300000|2022-05-11 13:05:00|2244.5|2244|2249|2248|2253.5|2253|2244.5|2244|79224
1652274600000|2022-05-11 13:10:00|2248.5|2248.5|2250|2249|2250.5|2249.5|2247.5|2247|9592
1652274900000|2022-05-11 13:15:00|2249.5|2249.5|2253|2252|2253.5|2252.5|2246.5|2245.5|9875
1652275200000|2022-05-11 13:20:00|2253.5|2251.5|2252|2251|2254.5|2254|2251|2250.5|25375
1652275500000|2022-05-11 13:25:00|2252.5|2251.5|2247|2246.5|2253|2252.5|2245|2244.5|90090
1652275800000|2022-05-11 13:30:00|2247.5|2247|2257.5|2256.5|2257.5|2256.5|2244.5|2244|34529
1652276100000|2022-05-11 13:35:00|2257|2256|2251.5|2250.5|2257|2256.5|2246.5|2245.5|37628
1652276400000|2022-05-11 13:40:00|2252|2250|2267.5|2266.5|2268.5|2267|2248.5|2248|139462
1652276700000|2022-05-11 13:45:00|2268|2267|2274.5|2273|2277.5|2276.5|2264|2263|40887
1652277000000|2022-05-11 13:50:00|2274|2273.5|2276|2275|2276|2275|2271.5|2270.5|37538
1652277300000|2022-05-11 13:55:00|2275.5|2274.5|2273.5|2272.5|2277.5|2276.5|2267.5|2267|40067
1652277600000|2022-05-11 14:00:00|2273|2272|2267.5|2266|2273|2272.5|2264.5|2263|33395
1652277900000|2022-05-11 14:05:00|2267|2266.5|2261.5|2260.5|2267.5|2266.5|2260.5|2260|41856
1652278200000|2022-05-11 14:10:00|2261|2260|2264.5|2263.5|2268|2267|2258.5|2258|39113
1652278500000|2022-05-11 14:15:00|2264|2263|2268.5|2267.5|2269|2268.5|2263.5|2262.5|32681
1652278800000|2022-05-11 14:20:00|2268|2268|2282|2281.5|2282|2281.5|2266.5|2266|39788
1652279100000|2022-05-11 14:25:00|2282.5|2282|2287.5|2286.5|2288.5|2288|2282|2281|66068
1652279400000|2022-05-11 14:30:00|2287|2286|2280|2279|2289.5|2289|2279.5|2278.5|31677
1652279700000|2022-05-11 14:35:00|2280.5|2279.5|2285|2284.5|2287.5|2287|2277.5|2277|53593
1652280000000|2022-05-11 14:40:00|2285.5|2285|2281.5|2280.5|2287|2286|2279|2278.5|33812
1652280300000|2022-05-11 14:45:00|2281|2281|2278.5|2277.5|2284|2283|2276.5|2276|24086
1652280600000|2022-05-11 14:50:00|2278|2277|2276.5|2276|2278.5|2278|2271|2270|40241
1652280900000|2022-05-11 14:55:00|2276|2275.5|2277|2276.5|2277.5|2276.5|2269.5|2269|115607
1652281200000|2022-05-11 15:00:00|2277.5|2277|2275|2274.5|2278.5|2278|2272|2271|61278
1652281500000|2022-05-11 15:05:00|2275.5|2275|2269.5|2269|2278|2277.5|2267.5|2266.5|48579
1652281800000|2022-05-11 15:10:00|2269|2268.5|2271.5|2270.5|2275.5|2274.5|2269|2268.5|39627
1652282100000|2022-05-11 15:15:00|2271|2271|2266.5|2265.5|2273.5|2273|2265|2264.5|37327
1652282400000|2022-05-11 15:20:00|2266|2266|2270|2269.5|2273|2272|2266|2265.5|43339
1652282700000|2022-05-11 15:25:00|2270.5|2269|2270|2268.5|2271|2270.5|2264|2263|65139
1652338800000|2022-05-12 07:00:00|2209.5|2206|2227|2225|2232.5|2230.5|2209.5|2206|122428
1652339100000|2022-05-12 07:05:00|2226.5|2224.5|2232.5|2231|2234.5|2232.5|2213.5|2211|50916
1652339400000|2022-05-12 07:10:00|2232|2230.5|2224.5|2223.5|2232.5|2231|2220.5|2219|29878
1652339700000|2022-05-12 07:15:00|2225|2224.5|2228.5|2227|2239|2237.5|2224.5|2223|24159
1652340000000|2022-05-12 07:20:00|2228|2227.5|2223|2221.5|2228.5|2227.5|2213|2212|30414
1652340300000|2022-05-12 07:25:00|2223.5|2222|2231.5|2230|2236.5|2234.5|2222.5|2222|13027
1652340600000|2022-05-12 07:30:00|2231|2229.5|2231.5|2230|2233|2232|2223|2221.5|29647
1652340900000|2022-05-12 07:35:00|2232|2230.5|2229.5|2228|2234.5|2233|2225.5|2224|54061
1652341200000|2022-05-12 07:40:00|2229|2228.5|2240|2238.5|2240|2239.5|2226|2225|34180
1652341500000|2022-05-12 07:45:00|2239.5|2238|2260|2258.5|2262|2260.5|2236.5|2235|30959
1652341800000|2022-05-12 07:50:00|2260.5|2259|2253.5|2252.5|2261|2260|2247.5|2246.5|24415
1652342100000|2022-05-12 07:55:00|2253|2252|2257.5|2256.5|2258|2256.5|2247|2246|31451
1652342400000|2022-05-12 08:00:00|2258|2257|2252|2250.5|2261|2259|2249.5|2248|16238
1652342700000|2022-05-12 08:05:00|2251.5|2251|2250.5|2249|2252.5|2252|2241.5|2240.5|6699
1652343000000|2022-05-12 08:10:00|2251|2249.5|2248.5|2247.5|2251.5|2250.5|2244|2242.5|1013857
1652343300000|2022-05-12 08:15:00|2249|2248|2242.5|2241|2253.5|2252|2242|2241|0
1652343600000|2022-05-12 08:20:00|2242|2241.5|2245.5|2244|2247|2245.5|2236.5|2235.5|0
1652343900000|2022-05-12 08:25:00|2245|2243.5|2245.5|2244.5|2246.5|2245|2240|2238.5|0
1652344200000|2022-05-12 08:30:00|2245|2244|2244|2242.5|2251|2250|2239.5|2238|0
1652344500000|2022-05-12 08:35:00|2243.5|2242|2237|2235.5|2244|2242.5|2236|2235|0
1652344800000|2022-05-12 08:40:00|2236.5|2235|2239|2238|2240|2238.5|2235|2234|0
1652345100000|2022-05-12 08:45:00|2238.5|2238.5|2240|2239|2241|2240|2235|2233.5|0
1652345400000|2022-05-12 08:50:00|2240.5|2239.5|2243|2242|2245|2244|2239|2238|0
1652345700000|2022-05-12 08:55:00|2243.5|2242.5|2243|2242|2246|2244.5|2240.5|2239.5|0
1652346000000|2022-05-12 09:00:00|2242.5|2242.5|2239.5|2238.5|2245|2244|2238.5|2237.5|0
1652346300000|2022-05-12 09:05:00|2239|2238|2238.5|2237.5|2240.5|2239.5|2236|2235|0
1652346600000|2022-05-12 09:10:00|2238|2237|2233.5|2233|2238|2237|2231|2230|0
1652346900000|2022-05-12 09:15:00|2234|2232.5|2238|2237.5|2239|2238|2233|2232|0
1652347200000|2022-05-12 09:20:00|2237.5|2237|2231|2230|2238.5|2238|2230.5|2230|0
1652347500000|2022-05-12 09:25:00|2230.5|2230.5|2230|2229|2233.5|2232|2227.5|2226.5|0
1652347800000|2022-05-12 09:30:00|2229.5|2228.5|2229.5|2229|2233.5|2232.5|2228|2227|0
1652348100000|2022-05-12 09:35:00|2230|2229.5|2229|2228|2233.5|2232.5|2227|2226|0
1652348400000|2022-05-12 09:40:00|2228.5|2227.5|2228.5|2228|2229.5|2228.5|2223.5|2223|0
1652348700000|2022-05-12 09:45:00|2229|2227.5|2228|2227.5|2231.5|2230.5|2225.5|2224|0
1652349000000|2022-05-12 09:50:00|2227.5|2227|2227.5|2227|2228|2227|2224|2223|0
1652349300000|2022-05-12 09:55:00|2227|2226.5|2222|2221.5|2228|2227|2220.5|2220|0
1652349600000|2022-05-12 10:00:00|2222.5|2222|2221.5|2220.5|2224|2223.5|2220.5|2219.5|0
1652349900000|2022-05-12 10:05:00|2222|2221|2227|2226|2229.5|2228|2220.5|2219.5|0
1652350200000|2022-05-12 10:10:00|2226.5|2226.5|2222.5|2221.5|2230|2229|2222.5|2221.5|0
1652350500000|2022-05-12 10:15:00|2222|2221|2227|2226|2227|2226|2221.5|2221|0
1652350800000|2022-05-12 10:20:00|2227.5|2226.5|2227|2226|2227.5|2226.5|2224.5|2223.5|0
1652351100000|2022-05-12 10:25:00|2227.5|2226.5|2234|2233|2234.5|2233.5|2224.5|2223.5|0
1652351400000|2022-05-12 10:30:00|2233.5|2232.5|2231|2230|2233.5|2233|2229.5|2228|0
1652351700000|2022-05-12 10:35:00|2231.5|2230.5|2227|2226|2233|2232.5|2226|2225|0
1652352000000|2022-05-12 10:40:00|2227.5|2226.5|2227.5|2227|2231|2230|2226|2225|5650
1652352300000|2022-05-12 10:45:00|2228|2226.5|2226.5|2226|2228|2227.5|2225|2224|21087
1652352600000|2022-05-12 10:50:00|2227|2226.5|2227.5|2226.5|2229|2228|2225|2224.5|4563
1652352900000|2022-05-12 10:55:00|2228|2227|2230|2229|2231.5|2231|2226.5|2226|9989
1652353200000|2022-05-12 11:00:00|2230.5|2229.5|2232|2231.5|2235.5|2235|2230.5|2229|2347
1652353500000|2022-05-12 11:05:00|2231.5|2231|2229.5|2228.5|2232|2231|2229|2228.5|2253
1652353800000|2022-05-12 11:10:00|2229|2228|2238.5|2237.5|2239|2237.5|2228.5|2227.5|14719
1652354100000|2022-05-12 11:15:00|2238|2238|2235.5|2234.5|2239|2238|2234|2233|51898
1652354400000|2022-05-12 11:20:00|2236|2235|2240|2239|2240.5|2240|2234.5|2234|26241
1652354700000|2022-05-12 11:25:00|2239.5|2238.5|2237|2236|2240|2239|2235|2234|11756
1652355000000|2022-05-12 11:30:00|2236.5|2237.5|2234.5|2233.5|2238.5|2237.5|2233.5|2232.5|8411
1652355300000|2022-05-12 11:35:00|2234|2234|2229.5|2228.5|2237|2236.5|2229|2228.5|33578
1652355600000|2022-05-12 11:40:00|2229|2229|2228|2227.5|2230|2229.5|2225|2224.5|11623
1652355900000|2022-05-12 11:45:00|2227.5|2227|2223.5|2222.5|2228|2227|2223|2222.5|6909
1652356200000|2022-05-12 11:50:00|2224|2223|2222.5|2221.5|2225.5|2224.5|2221.5|2221|4142
1652356500000|2022-05-12 11:55:00|2223|2222|2221|2220.5|2224.5|2223.5|2219|2218.5|14735
1652356800000|2022-05-12 12:00:00|2221.5|2220|2223.5|2222.5|2225|2224|2221|2220|7048
1652357100000|2022-05-12 12:05:00|2223|2222|2225|2224|2226.5|2225.5|2222.5|2221.5|7458
1652357400000|2022-05-12 12:10:00|2224.5|2223.5|2227|2226|2227|2226|2223.5|2222.5|3018
1652357700000|2022-05-12 12:15:00|2226.5|2226.5|2228.5|2228|2230.5|2229.5|2226.5|2226|5306
1652358000000|2022-05-12 12:20:00|2229|2228.5|2224.5|2223.5|2232|2231|2219|2218|32963
1652358300000|2022-05-12 12:25:00|2224|2223|2227.5|2226|2228|2227.5|2224|2223|15266
1652358600000|2022-05-12 12:30:00|2226.5|2225.5|2227|2225.5|2234|2233|2226|2225|13486
1652358900000|2022-05-12 12:35:00|2226.5|2226|2228.5|2227.5|2229.5|2228.5|2225|2224.5|7655
1652359200000|2022-05-12 12:40:00|2228|2228|2228|2227|2232.5|2231.5|2228|2226.5|19787
1652359500000|2022-05-12 12:45:00|2227.5|2226.5|2229.5|2228.5|2233|2232|2227|2226|16200
1652359800000|2022-05-12 12:50:00|2229|2229|2234|2233.5|2234.5|2233.5|2228.5|2227.5|11785
1652360100000|2022-05-12 12:55:00|2233.5|2233|2232.5|2232|2236|2235|2230.5|2229.5|10254
1652360400000|2022-05-12 13:00:00|2233|2231.5|2236.5|2236|2239.5|2238.5|2230.5|2230|6577
1652360700000|2022-05-12 13:05:00|2236|2235.5|2241|2240|2241.5|2241|2235.5|2234.5|16320
1652361000000|2022-05-12 13:10:00|2240.5|2239.5|2238.5|2238|2241|2239.5|2234.5|2233.5|22976
1652361300000|2022-05-12 13:15:00|2239|2237.5|2237.5|2236.5|2239|2238|2236|2235|19619
1652361600000|2022-05-12 13:20:00|2237|2237|2243|2242|2243.5|2242.5|2237|2236|23728
1652361900000|2022-05-12 13:25:00|2242.5|2241.5|2241.5|2240.5|2244|2243.5|2240|2239.5|32710
1652362200000|2022-05-12 13:30:00|2242|2241|2229.5|2228.5|2247|2246.5|2228|2227|32540
1652362500000|2022-05-12 13:35:00|2229|2229|2228.5|2227.5|2235|2233.5|2224.5|2224|40841
1652362800000|2022-05-12 13:40:00|2228|2227|2237|2236|2240|2239.5|2227|2226.5|23136
1652363100000|2022-05-12 13:45:00|2236.5|2236.5|2240.5|2239|2245|2244.5|2234.5|2233.5|20124
1652363400000|2022-05-12 13:50:00|2241|2239.5|2241|2240|2244|2243|2238|2237|18754
1652363700000|2022-05-12 13:55:00|2240.5|2239.5|2238|2237.5|2244|2243|2234.5|2233.5|23028
1652364000000|2022-05-12 14:00:00|2238.5|2237|2240|2239.5|2240|2239.5|2231.5|2230|54044
1652364300000|2022-05-12 14:05:00|2240.5|2240|2256.5|2255.5|2257|2256.5|2240|2239.5|35934
1652364600000|2022-05-12 14:10:00|2256|2255|2259|2258|2264.5|2263.5|2255|2254|27556
1652364900000|2022-05-12 14:15:00|2259.5|2258.5|2264|2263|2265|2264.5|2255.5|2254.5|41124
1652365200000|2022-05-12 14:20:00|2263.5|2262.5|2275.5|2274.5|2278|2276.5|2260.5|2259.5|73156
1652365500000|2022-05-12 14:25:00|2275|2274|2271|2270|2278.5|2278|2268|2267.5|41769
1652365800000|2022-05-12 14:30:00|2270.5|2269.5|2272|2271|2276.5|2275.5|2269|2267.5|30730
1652366100000|2022-05-12 14:35:00|2271.5|2270.5|2273.5|2272.5|2275|2274.5|2269|2268|18137
1652366400000|2022-05-12 14:40:00|2274|2273|2276.5|2275.5|2277|2276|2268.5|2267.5|64368
1652366700000|2022-05-12 14:45:00|2276|2275|2280.5|2279.5|2282|2281.5|2272.5|2272|38458
1652367000000|2022-05-12 14:50:00|2280|2279|2280|2279|2283|2282|2278.5|2277.5|20498
1652367300000|2022-05-12 14:55:00|2279.5|2279.5|2280|2279|2282.5|2281.5|2276.5|2275.5|17820
1652367600000|2022-05-12 15:00:00|2280.5|2279.5|2284.5|2283.5|2284.5|2284|2277|2276|42876
1652367900000|2022-05-12 15:05:00|2285|2284|2298|2297|2298|2297|2284|2283.5|72249
1652368200000|2022-05-12 15:10:00|2297.5|2297.5|2296.5|2296|2300|2299.5|2294.5|2293|63021
1652368500000|2022-05-12 15:15:00|2296|2295.5|2295.5|2294.5|2300|2299|2291.5|2291|28120
1652368800000|2022-05-12 15:20:00|2295|2295|2290.5|2289.5|2297.5|2297|2289.5|2288.5|38404
1652369100000|2022-05-12 15:25:00|2290|2290|2286|2285|2293|2292.5|2286|2285|47045
1652425200000|2022-05-13 07:00:00|2325.5|2322|2322.5|2320|2335|2334|2314.5|2313.5|162306
1652425500000|2022-05-13 07:05:00|2322|2322|2316.5|2315|2323.5|2322|2314|2313.5|77390
1652425800000|2022-05-13 07:10:00|2317|2315.5|2315|2313.5|2319|2317.5|2309.5|2308|77390
1652426100000|2022-05-13 07:15:00|2315.5|2314|2297.5|2296|2315.5|2314|2296.5|2296|59988
1652426400000|2022-05-13 07:20:00|2297|2297|2306.5|2305.5|2307|2306|2290.5|2290|42690
1652426700000|2022-05-13 07:25:00|2307|2306|2314.5|2314|2316.5|2315|2304|2303.5|71621
1652427000000|2022-05-13 07:30:00|2314|2313|2325|2323.5|2327|2326|2314|2312.5|47849
1652427300000|2022-05-13 07:35:00|2324|2324|2320|2319|2327|2326|2312.5|2312|34222
1652427600000|2022-05-13 07:40:00|2319.5|2318.5|2322.5|2321|2324|2322.5|2316|2314.5|11010
1652427900000|2022-05-13 07:45:00|2322|2320.5|2321.5|2321|2326|2325.5|2321|2320|12273
1652428200000|2022-05-13 07:50:00|2321|2320.5|2317|2316.5|2322.5|2321|2315|2313.5|12061
1652428500000|2022-05-13 07:55:00|2317.5|2317|2317|2315.5|2318|2317|2311.5|2310.5|22228
1652428800000|2022-05-13 08:00:00|2316.5|2316|2325|2324|2325|2324|2316.5|2315.5|21093
1652429100000|2022-05-13 08:05:00|2325.5|2324.5|2329.5|2328|2329.5|2329|2325.5|2324|26628
1652429400000|2022-05-13 08:10:00|2330|2328.5|2322.5|2322|2331|2330|2320|2319.5|36431
1652429700000|2022-05-13 08:15:00|2323|2322.5|2319.5|2318.5|2326.5|2325.5|2317.5|2316|23276
1652430000000|2022-05-13 08:20:00|2320|2319|2323|2322|2324.5|2323.5|2319|2318.5|27561
1652430300000|2022-05-13 08:25:00|2322.5|2321.5|2322|2321|2328|2327.5|2317.5|2317|157746
1652430600000|2022-05-13 08:30:00|2321.5|2320.5|2312|2311.5|2323|2322|2310.5|2309.5|57676
1652430900000|2022-05-13 08:35:00|2312.5|2312|2305.5|2304.5|2315|2313|2303.5|2303|79844
1652431200000|2022-05-13 08:40:00|2305|2305|2313|2312|2313.5|2312|2302.5|2302|23995
1652431500000|2022-05-13 08:45:00|2312.5|2311.5|2315|2314|2318.5|2317.5|2312|2311|23812
1652431800000|2022-05-13 08:50:00|2314.5|2313.5|2320|2319|2320|2319.5|2313.5|2312.5|12378
1652432100000|2022-05-13 08:55:00|2319.5|2319.5|2319.5|2318.5|2320|2319.5|2317|2316|6403
1652432400000|2022-05-13 09:00:00|2319|2319|2324|2323|2328|2327|2319|2318.5|42527
1652432700000|2022-05-13 09:05:00|2324.5|2323.5|2327.5|2326.5|2329.5|2328.5|2323|2322|23495
1652433000000|2022-05-13 09:10:00|2327|2326|2329|2328|2330|2329.5|2325.5|2324.5|17537
1652433300000|2022-05-13 09:15:00|2329.5|2328.5|2329|2328|2332|2330.5|2327.5|2326.5|20314
1652433600000|2022-05-13 09:20:00|2329.5|2328.5|2330|2329|2332|2331.5|2328.5|2327.5|18363
1652433900000|2022-05-13 09:25:00|2329.5|2328.5|2328|2326.5|2330|2329|2325.5|2325|18626
1652434200000|2022-05-13 09:30:00|2327.5|2327|2319.5|2318.5|2329.5|2328.5|2315.5|2315|23934
1652434500000|2022-05-13 09:35:00|2319|2318|2318|2317|2320.5|2320|2317|2316|9951
1652434800000|2022-05-13 09:40:00|2318.5|2316.5|2320|2319|2320|2319|2314.5|2313.5|8419
1652435100000|2022-05-13 09:45:00|2319.5|2318.5|2317.5|2317|2320|2319|2316|2315|7011
1652435400000|2022-05-13 09:50:00|2318|2317.5|2313.5|2312.5|2318.5|2318|2313|2312|8893
1652435700000|2022-05-13 09:55:00|2314|2313|2320.5|2319.5|2320.5|2320|2313|2312|19172
1652436000000|2022-05-13 10:00:00|2320|2320|2323.5|2322.5|2325|2324|2320|2319.5|10094
1652436300000|2022-05-13 10:05:00|2323|2322|2322.5|2321.5|2324|2323|2320.5|2320|7989
1652436600000|2022-05-13 10:10:00|2322|2321|2323|2322.5|2324|2323|2321.5|2320.5|11061
1652436900000|2022-05-13 10:15:00|2322.5|2322|2320|2319.5|2325|2324|2319.5|2318.5|12253
1652437200000|2022-05-13 10:20:00|2319.5|2319|2318|2317|2320|2319.5|2316.5|2315.5|7594
1652437500000|2022-05-13 10:25:00|2317.5|2316.5|2318|2317.5|2319.5|2318.5|2316.5|2316|6474
1652437800000|2022-05-13 10:30:00|2318.5|2318|2320|2319|2321.5|2320.5|2317.5|2317|14760
1652438100000|2022-05-13 10:35:00|2320.5|2319.5|2324.5|2324|2324.5|2324|2320.5|2319|10502
1652438400000|2022-05-13 10:40:00|2324|2323.5|2324|2323|2326.5|2326|2323.5|2323|17292
1652438700000|2022-05-13 10:45:00|2324.5|2323.5|2325.5|2324.5|2326|2325.5|2323.5|2322.5|15768
1652439000000|2022-05-13 10:50:00|2325|2325|2324.5|2323.5|2327|2326.5|2323.5|2323|10167
1652439300000|2022-05-13 10:55:00|2325|2324|2327|2326|2329.5|2328.5|2323.5|2323|7838
1652439600000|2022-05-13 11:00:00|2326.5|2326.5|2328|2327|2330|2329|2326.5|2325.5|26453
1652439900000|2022-05-13 11:05:00|2327.5|2326.5|2327.5|2326.5|2328|2327|2324|2323.5|32575
1652440200000|2022-05-13 11:10:00|2328|2327|2325|2324.5|2328|2327|2324|2323.5|4882
1652440500000|2022-05-13 11:15:00|2325.5|2325|2325|2324|2325.5|2325|2323.5|2322.5|8566
1652440800000|2022-05-13 11:20:00|2325.5|2324.5|2327.5|2326.5|2328|2327|2324|2323|6409
1652441100000|2022-05-13 11:25:00|2327|2327|2325.5|2325|2328|2327.5|2324.5|2323.5|6275
1652441400000|2022-05-13 11:30:00|2326|2325.5|2326.5|2325.5|2327|2326.5|2325|2324|10143
1652441700000|2022-05-13 11:35:00|2326|2325|2325.5|2325|2326.5|2326|2324.5|2323.5|9840
1652442000000|2022-05-13 11:40:00|2326|2325.5|2326.5|2325.5|2327|2326|2324|2323|4863
1652442300000|2022-05-13 11:45:00|2326|2325|2325.5|2325|2328|2327.5|2324|2323.5|9882
1652442600000|2022-05-13 11:50:00|2326|2325.5|2324.5|2323.5|2326|2325.5|2324|2323.5|9434
1652442900000|2022-05-13 11:55:00|2324|2324|2326.5|2325.5|2331|2330.5|2324|2323.5|21111
1652443200000|2022-05-13 12:00:00|2326|2326|2326.5|2325.5|2329.5|2328.5|2325|2324.5|19042
1652443500000|2022-05-13 12:05:00|2326|2326|2329.5|2328.5|2330.5|2329.5|2325.5|2324.5|13209
1652443800000|2022-05-13 12:10:00|2330|2329|2329.5|2328.5|2330.5|2330|2328.5|2328|16961
1652444100000|2022-05-13 12:15:00|2329|2329|2329|2328|2331.5|2331|2328.5|2328|14492
1652444400000|2022-05-13 12:20:00|2328.5|2328.5|2329|2328|2330|2329.5|2328|2327.5|7016
1652444700000|2022-05-13 12:25:00|2328.5|2327.5|2327|2326|2329|2327.5|2324.5|2323.5|13444
1652445000000|2022-05-13 12:30:00|2326.5|2325.5|2328|2327|2328.5|2327.5|2326|2325|6138
1652445300000|2022-05-13 12:35:00|2328.5|2327.5|2328.5|2328|2331|2330.5|2328|2327|15936
1652445600000|2022-05-13 12:40:00|2328|2327.5|2327.5|2326.5|2330|2329|2326.5|2326|12553
1652445900000|2022-05-13 12:45:00|2328|2327|2333.5|2333|2334|2333.5|2328|2326.5|27702
1652446200000|2022-05-13 12:50:00|2333|2332.5|2337.5|2336.5|2338|2337.5|2333|2332|43187
1652446500000|2022-05-13 12:55:00|2337|2337|2336|2335|2339|2338.5|2336|2335|16478
1652446800000|2022-05-13 13:00:00|2336.5|2335.5|2331|2330.5|2337|2336.5|2331|2330|30632
1652447100000|2022-05-13 13:05:00|2331.5|2331|2326.5|2325.5|2332.5|2332|2324|2323|31295
1652447400000|2022-05-13 13:10:00|2327|2326|2328|2327.5|2329|2328|2325.5|2324.5|8970
1652447700000|2022-05-13 13:15:00|2328.5|2328|2335|2334|2338|2337.5|2327.5|2326.5|18125
1652448000000|2022-05-13 13:20:00|2334.5|2333.5|2336.5|2336|2337.5|2337|2333|2332|19144
1652448300000|2022-05-13 13:25:00|2336|2335.5|2337.5|2336.5|2339|2338|2335|2334.5|16899
1652448600000|2022-05-13 13:30:00|2338|2337|2337|2336|2339.5|2339|2334|2333|60563
1652448900000|2022-05-13 13:35:00|2336.5|2335.5|2339|2338|2341|2340.5|2332|2331.5|39919
1652449200000|2022-05-13 13:40:00|2338.5|2337.5|2336.5|2335.5|2341|2340|2333.5|2333|12445
1652449500000|2022-05-13 13:45:00|2336|2335|2332|2331.5|2337|2336|2331|2330|20960
1652449800000|2022-05-13 13:50:00|2331.5|2331|2338|2337|2339|2338|2331.5|2331|16985
1652450100000|2022-05-13 13:55:00|2338.5|2337.5|2336|2334.5|2338.5|2338|2333.5|2332.5|9094
1652450400000|2022-05-13 14:00:00|2336.5|2335|2339.5|2339|2341|2340|2335.5|2334.5|12745
1652450700000|2022-05-13 14:05:00|2340|2339.5|2340|2339.5|2341|2340|2335.5|2335|16700
1652451000000|2022-05-13 14:10:00|2340.5|2340|2343.5|2342.5|2349.5|2349|2336.5|2336|64259
1652451300000|2022-05-13 14:15:00|2343|2342|2344.5|2343|2346.5|2345.5|2338.5|2338|22294
1652451600000|2022-05-13 14:20:00|2345|2343.5|2343.5|2342.5|2349|2348.5|2343|2342.5|22483
1652451900000|2022-05-13 14:25:00|2343|2343|2340|2339.5|2345|2343.5|2337.5|2336.5|8117
1652452200000|2022-05-13 14:30:00|2340.5|2340|2342|2341|2344|2343|2339.5|2338.5|13110
1652452500000|2022-05-13 14:35:00|2341.5|2340.5|2336.5|2336|2342|2341|2336|2335|17156
1652452800000|2022-05-13 14:40:00|2337|2336.5|2334|2333.5|2338.5|2338|2334|2333|16205
1652453100000|2022-05-13 14:45:00|2333.5|2333|2329|2328.5|2334|2333|2327|2326|35783
1652453400000|2022-05-13 14:50:00|2328.5|2328|2328|2327|2331|2330|2327.5|2326.5|13360
1652453700000|2022-05-13 14:55:00|2327.5|2327.5|2328.5|2328|2330.5|2330|2326|2325|15512
1652454000000|2022-05-13 15:00:00|2329|2327.5|2322.5|2322|2330|2329|2322|2321.5|77258
1652454300000|2022-05-13 15:05:00|2323|2322.5|2323.5|2323|2326.5|2326|2322.5|2322|29848
1652454600000|2022-05-13 15:10:00|2324|2323.5|2322.5|2322|2325|2324.5|2321|2320.5|43085
1652454900000|2022-05-13 15:15:00|2322|2321.5|2324|2323.5|2325|2324.5|2321|2320.5|35438
1652455200000|2022-05-13 15:20:00|2324.5|2324|2323.5|2322.5|2327.5|2327|2323|2322|31697
1652455500000|2022-05-13 15:25:00|2323|2323|2332.5|2331|2334|2333|2323|2322.5|141644
1652684400000|2022-05-16 07:00:00|2313|2310|2315|2313|2320|2318.5|2308|2304|66080
1652684700000|2022-05-16 07:05:00|2314|2313.5|2308.5|2307|2316|2314|2306|2305|26886
1652685000000|2022-05-16 07:10:00|2309|2306.5|2306.5|2305|2311.5|2310|2299.5|2298|44652
1652685300000|2022-05-16 07:15:00|2306|2305.5|2300.5|2299.5|2308.5|2307|2298|2296.5|35465
1652685600000|2022-05-16 07:20:00|2300|2299|2297|2296|2300|2299|2293|2291.5|18450
1652685900000|2022-05-16 07:25:00|2297.5|2296.5|2303.5|2302.5|2309|2308|2297|2296.5|30242
1652686200000|2022-05-16 07:30:00|2304|2303|2308.5|2307.5|2309.5|2309|2302|2301|28354
1652686500000|2022-05-16 07:35:00|2309|2308|2314.5|2313.5|2315.5|2314.5|2306|2305.5|30874
1652686800000|2022-05-16 07:40:00|2314|2313|2313|2311.5|2317|2316|2312|2311|32368
1652687100000|2022-05-16 07:45:00|2312.5|2312|2314.5|2313.5|2317|2316|2309.5|2308.5|25651
1652687400000|2022-05-16 07:50:00|2314|2313|2307.5|2307|2314.5|2313.5|2306|2305|22842
1652687700000|2022-05-16 07:55:00|2308|2306.5|2313|2312|2314|2313.5|2305|2304.5|20189
1652688000000|2022-05-16 08:00:00|2313.5|2312.5|2316.5|2315|2320|2318.5|2311.5|2311|16442
1652688300000|2022-05-16 08:05:00|2316|2315.5|2318.5|2317.5|2320|2319|2312.5|2312|17773
1652688600000|2022-05-16 08:10:00|2319|2318|2323.5|2322.5|2326.5|2325.5|2319|2318|71501
1652688900000|2022-05-16 08:15:00|2324.5|2323|2326.5|2325|2328|2326.5|2321|2319.5|16821
1652689200000|2022-05-16 08:20:00|2327|2325.5|2330|2329.5|2332.5|2331|2324.5|2323.5|17454
1652689500000|2022-05-16 08:25:00|2329.5|2329|2328|2327|2333|2331.5|2327|2326|32949
1652689800000|2022-05-16 08:30:00|2327.5|2326.5|2331.5|2330.5|2335|2334.5|2326.5|2326|14907
1652690100000|2022-05-16 08:35:00|2332|2331|2332|2331|2334|2333.5|2329.5|2329|20235
1652690400000|2022-05-16 08:40:00|2331.5|2331.5|2331|2330.5|2332.5|2332|2328|2327|16036
1652690700000|2022-05-16 08:45:00|2331.5|2331|2330|2329|2332|2331.5|2328.5|2328|3216
1652691000000|2022-05-16 08:50:00|2330.5|2329.5|2336.5|2335.5|2337|2336|2330.5|2329|21648
1652691300000|2022-05-16 08:55:00|2336|2335|2338.5|2337.5|2339|2338|2333|2332|60338
1652691600000|2022-05-16 09:00:00|2338|2338|2342|2341|2342.5|2342|2338|2337.5|22378
1652691900000|2022-05-16 09:05:00|2342.5|2341.5|2340|2339|2343|2342|2338.5|2338|33721
1652692200000|2022-05-16 09:10:00|2340.5|2339.5|2338|2337|2341.5|2341|2338|2337|10105
1652692500000|2022-05-16 09:15:00|2337.5|2336.5|2334.5|2333.5|2337.5|2337|2332|2331|6752
1652692800000|2022-05-16 09:20:00|2334|2334|2330|2329|2334.5|2334|2329|2328.5|8132
1652693100000|2022-05-16 09:25:00|2330.5|2329.5|2327.5|2326|2332|2331|2324|2323|48238
1652693400000|2022-05-16 09:30:00|2327|2326.5|2327|2326|2329|2328.5|2324|2323.5|48831
1652693700000|2022-05-16 09:35:00|2326.5|2325.5|2327|2326|2331|2330|2325.5|2325|23887
1652694000000|2022-05-16 09:40:00|2327.5|2326.5|2327.5|2327|2328.5|2327.5|2325|2324|6459
1652694300000|2022-05-16 09:45:00|2328|2327.5|2330|2329|2330|2329.5|2327.5|2326.5|4534
1652694600000|2022-05-16 09:50:00|2329.5|2328.5|2327|2326.5|2330|2329|2325.5|2324.5|5858
1652694900000|2022-05-16 09:55:00|2326.5|2326|2323|2322|2326.5|2326|2321|2320|9946
1652695200000|2022-05-16 10:00:00|2322.5|2322.5|2323.5|2322.5|2325.5|2324.5|2322|2321|6079
1652695500000|2022-05-16 10:05:00|2323|2323|2321.5|2321|2324|2323|2320.5|2319.5|5600
1652695800000|2022-05-16 10:10:00|2322|2321.5|2322|2321.5|2324|2323|2320.5|2319.5|6907
1652696100000|2022-05-16 10:15:00|2322.5|2322|2321|2320.5|2323.5|2322.5|2320.5|2320|8187
1652696400000|2022-05-16 10:20:00|2321.5|2321|2318|2317.5|2322|2321|2318|2317|4290
1652696700000|2022-05-16 10:25:00|2318.5|2318|2320.5|2319.5|2322.5|2322|2318|2317.5|5066
1652697000000|2022-05-16 10:30:00|2320|2319|2320.5|2319.5|2321.5|2320.5|2317.5|2316.5|7799
1652697300000|2022-05-16 10:35:00|2321|2320|2326|2325.5|2326|2325.5|2319.5|2319|6608
1652697600000|2022-05-16 10:40:00|2325.5|2325|2323|2322.5|2326|2325.5|2323|2322|16443
1652697900000|2022-05-16 10:45:00|2323.5|2323|2325|2324.5|2326|2325.5|2322|2321.5|4464
1652698200000|2022-05-16 10:50:00|2325.5|2324|2322|2321.5|2325.5|2324.5|2321.5|2320.5|5425
1652698500000|2022-05-16 10:55:00|2322.5|2322|2319.5|2318.5|2323.5|2322.5|2319|2318|4681
1652698800000|2022-05-16 11:00:00|2319|2318|2319.5|2318.5|2325|2324|2319|2318|12535
1652699100000|2022-05-16 11:05:00|2319|2318|2321|2320|2321.5|2320.5|2318.5|2318|7464
1652699400000|2022-05-16 11:10:00|2320.5|2319.5|2319|2318.5|2320.5|2320|2317|2316|3969
1652699700000|2022-05-16 11:15:00|2319.5|2319|2320|2319.5|2321.5|2320.5|2317|2316|10217
1652700000000|2022-05-16 11:20:00|2320.5|2319|2319|2318|2321|2320.5|2318|2317|5119
1652700300000|2022-05-16 11:25:00|2318.5|2317.5|2315.5|2315|2319.5|2318.5|2315.5|2315|5936
1652700600000|2022-05-16 11:30:00|2316|2315.5|2315|2314|2317|2316.5|2314.5|2313.5|12991
1652700900000|2022-05-16 11:35:00|2314.5|2314.5|2316|2315.5|2317.5|2317|2314.5|2313.5|11466
1652701200000|2022-05-16 11:40:00|2316.5|2316|2317|2316|2318.5|2317.5|2315.5|2315|5102
1652701500000|2022-05-16 11:45:00|2316.5|2316.5|2315.5|2314.5|2317.5|2316.5|2315|2314.5|10096
1652701800000|2022-05-16 11:50:00|2315|2314|2316.5|2315.5|2317|2316|2313|2312|7764
1652702100000|2022-05-16 11:55:00|2316|2316|2315.5|2314.5|2317.5|2316.5|2314.5|2314|12457
1652702400000|2022-05-16 12:00:00|2315|2315|2321|2320.5|2322|2321|2314.5|2314|20316
1652702700000|2022-05-16 12:05:00|2320.5|2320|2317.5|2317|2321|2320|2315.5|2315|7778
1652703000000|2022-05-16 12:10:00|2317|2316.5|2319.5|2319|2320.5|2319.5|2317|2316|4464
1652703300000|2022-05-16 12:15:00|2320|2319.5|2320.5|2319.5|2321|2320.5|2319|2318.5|6964
1652703600000|2022-05-16 12:20:00|2320|2320|2323|2322.5|2324.5|2323.5|2319.5|2319|11553
1652703900000|2022-05-16 12:25:00|2322.5|2322|2321.5|2321|2324|2323|2321.5|2320.5|7982
1652704200000|2022-05-16 12:30:00|2322|2320.5|2322|2321|2322|2321.5|2319|2318|42952
1652704500000|2022-05-16 12:35:00|2321.5|2321.5|2320|2319|2324.5|2324|2319|2318.5|18438
1652704800000|2022-05-16 12:40:00|2320.5|2319.5|2321|2320|2323|2322|2319.5|2318.5|14217
1652705100000|2022-05-16 12:45:00|2320.5|2320.5|2320.5|2319.5|2323|2322.5|2320|2319|12963
1652705400000|2022-05-16 12:50:00|2321|2320|2323|2322.5|2324|2323|2321|2319.5|8835
1652705700000|2022-05-16 12:55:00|2323.5|2323|2322.5|2321.5|2324.5|2324|2320|2319|21179
1652706000000|2022-05-16 13:00:00|2322|2321|2324|2323|2324|2323.5|2321|2320|16817
1652706300000|2022-05-16 13:05:00|2323.5|2323.5|2321.5|2321|2324|2323.5|2319|2318.5|14946
1652706600000|2022-05-16 13:10:00|2322|2321.5|2321|2320|2323.5|2323|2320|2319.5|7595
1652706900000|2022-05-16 13:15:00|2321.5|2320.5|2319|2318|2322|2321|2318.5|2318|17057
1652707200000|2022-05-16 13:20:00|2318.5|2317.5|2317.5|2316.5|2319|2318|2315|2314|10289
1652707500000|2022-05-16 13:25:00|2318|2317|2321|2320|2322.5|2322|2318|2316.5|8660
1652707800000|2022-05-16 13:30:00|2321.5|2320.5|2316|2315|2324.5|2324|2314.5|2313.5|37059
1652708100000|2022-05-16 13:35:00|2316.5|2315.5|2316|2315|2316.5|2315.5|2308|2307|40329
1652708400000|2022-05-16 13:40:00|2316.5|2315.5|2308.5|2307.5|2321.5|2321|2307.5|2307|36515
1652708700000|2022-05-16 13:45:00|2308|2307|2302.5|2301|2310|2309|2298.5|2297.5|45259
1652709000000|2022-05-16 13:50:00|2302|2300.5|2304|2303|2304.5|2303.5|2297|2296|33085
1652709300000|2022-05-16 13:55:00|2304.5|2303.5|2304|2303|2306.5|2306|2301|2300|14849
1652709600000|2022-05-16 14:00:00|2303.5|2302.5|2304.5|2303.5|2306|2305|2299|2298.5|44149
1652709900000|2022-05-16 14:05:00|2304|2303|2308|2307|2311|2310|2303.5|2302.5|21253
1652710200000|2022-05-16 14:10:00|2307.5|2306.5|2313.5|2312.5|2315|2314.5|2305.5|2304.5|23267
1652710500000|2022-05-16 14:15:00|2313|2313|2312|2311.5|2316|2315.5|2310.5|2310|20666
1652710800000|2022-05-16 14:20:00|2312.5|2311|2312.5|2311|2315.5|2314.5|2311|2310.5|15707
1652711100000|2022-05-16 14:25:00|2312|2311.5|2317|2316.5|2317.5|2317|2309.5|2309|25177
1652711400000|2022-05-16 14:30:00|2316.5|2316|2308|2306.5|2317|2316.5|2306.5|2305.5|56151
1652711700000|2022-05-16 14:35:00|2307.5|2307|2309|2308|2312|2311|2306|2305|42543
1652712000000|2022-05-16 14:40:00|2308.5|2307.5|2310|2309|2310|2309.5|2305|2304.5|20006
1652712300000|2022-05-16 14:45:00|2309.5|2308.5|2306|2305|2310|2309.5|2305.5|2305|20062
1652712600000|2022-05-16 14:50:00|2305.5|2305.5|2310.5|2309.5|2312.5|2312|2305.5|2305|44006
1652712900000|2022-05-16 14:55:00|2310|2309|2309|2308|2312.5|2311.5|2306|2305.5|44768
1652713200000|2022-05-16 15:00:00|2308.5|2307.5|2306|2305.5|2311|2310|2305|2304.5|122282
1652713500000|2022-05-16 15:05:00|2306.5|2305|2308.5|2307.5|2309|2308.5|2304|2303.5|21418
1652713800000|2022-05-16 15:10:00|2308|2307|2316|2315.5|2316|2315.5|2307|2306.5|41720
1652714100000|2022-05-16 15:15:00|2315.5|2315|2318|2317|2320|2319.5|2314.5|2314|22904
1652714400000|2022-05-16 15:20:00|2317.5|2317.5|2316.5|2316|2318.5|2318|2315|2314|22394
1652714700000|2022-05-16 15:25:00|2316|2315.5|2318.5|2317.5|2320.5|2319.5|2313.5|2313|67305
1652770800000|2022-05-17 07:00:00|2359.5|2356.5|2356|2354|2359.5|2357|2342.5|2342|97078
1652771100000|2022-05-17 07:05:00|2356.5|2354.5|2359.5|2358.5|2364|2362.5|2355.5|2354|38500
1652771400000|2022-05-17 07:10:00|2360|2359|2360.5|2359.5|2367|2365.5|2357|2355.5|41864
1652771700000|2022-05-17 07:15:00|2360|2359|2364.5|2363|2369.5|2368.5|2359.5|2358.5|39356
1652772000000|2022-05-17 07:20:00|2363.5|2362.5|2367|2365.5|2367.5|2366|2358.5|2357|25380
1652772300000|2022-05-17 07:25:00|2367.5|2366|2364.5|2363|2367.5|2366.5|2358.5|2357.5|35651
1652772600000|2022-05-17 07:30:00|2364|2363.5|2368|2366.5|2371.5|2370|2364|2363|53210
1652772900000|2022-05-17 07:35:00|2368.5|2367|2369|2368|2371.5|2370.5|2363|2362|38543
1652773200000|2022-05-17 07:40:00|2369.5|2368.5|2375.5|2374.5|2377|2376|2368|2367|31198
1652773500000|2022-05-17 07:45:00|2376|2375|2372|2370.5|2381|2380|2371.5|2370|46955
1652773800000|2022-05-17 07:50:00|2372.5|2371|2371.5|2370.5|2376|2375.5|2370|2369|36240
1652774100000|2022-05-17 07:55:00|2371|2371|2371.5|2371|2371.5|2371|2367.5|2366.5|27520
1652774400000|2022-05-17 08:00:00|2372|2371.5|2379|2377.5|2379|2378.5|2371|2369.5|19147
1652774700000|2022-05-17 08:05:00|2378.5|2378.5|2385.5|2384|2387|2385.5|2376|2375|39818
1652775000000|2022-05-17 08:10:00|2385|2383.5|2388|2387|2388|2387.5|2380.5|2379.5|18483
1652775300000|2022-05-17 08:15:00|2388.5|2387.5|2393|2392|2393|2392.5|2388|2387|50689
1652775600000|2022-05-17 08:20:00|2393.5|2392.5|2391|2390.5|2395.5|2395|2390|2389.5|23671
1652775900000|2022-05-17 08:25:00|2391.5|2391|2393|2392|2395|2394.5|2390|2389|17284
1652776200000|2022-05-17 08:30:00|2393.5|2392.5|2391|2390|2395.5|2395|2389.5|2389|32801
1652776500000|2022-05-17 08:35:00|2390.5|2389.5|2400.5|2399.5|2402|2401|2389|2388|124150
1652776800000|2022-05-17 08:40:00|2400|2399|2401.5|2400|2402|2401|2396.5|2396|40794
1652777100000|2022-05-17 08:45:00|2401|2400.5|2400|2399|2401|2400.5|2396.5|2396|18681
1652777400000|2022-05-17 08:50:00|2399.5|2398.5|2398|2397|2400.5|2399.5|2395.5|2394.5|23214
1652777700000|2022-05-17 08:55:00|2397.5|2396.5|2392.5|2391.5|2398|2397|2391|2390|16896
1652778000000|2022-05-17 09:00:00|2392|2391|2398.5|2398|2398.5|2398|2391.5|2390|13911
1652778300000|2022-05-17 09:05:00|2398|2397.5|2392.5|2391.5|2398.5|2398|2390|2389.5|29588
1652778600000|2022-05-17 09:10:00|2392|2393|2389.5|2388.5|2394|2393|2389.5|2388.5|26473
1652778900000|2022-05-17 09:15:00|2389|2388|2390|2389|2391|2389.5|2383.5|2383|24542
1652779200000|2022-05-17 09:20:00|2390.5|2389.5|2392.5|2391.5|2393.5|2392.5|2388.5|2388|14438
1652779500000|2022-05-17 09:25:00|2392|2391|2394|2393|2394|2393|2389|2388|27373
1652779800000|2022-05-17 09:30:00|2393.5|2392.5|2398|2397|2398.5|2398|2389.5|2389|56230
1652780100000|2022-05-17 09:35:00|2397.5|2396.5|2398|2397|2403.5|2403|2396.5|2395.5|70057
1652780400000|2022-05-17 09:40:00|2397.5|2396.5|2397.5|2396.5|2400|2399.5|2396|2395.5|19901
1652780700000|2022-05-17 09:45:00|2398|2397|2397.5|2396.5|2401.5|2400.5|2396|2395|49380
1652781000000|2022-05-17 09:50:00|2398|2397|2402.5|2401.5|2403|2402.5|2396.5|2395.5|13336
1652781300000|2022-05-17 09:55:00|2402|2401|2399.5|2398.5|2403|2402.5|2399|2398|15456
1652781600000|2022-05-17 10:00:00|2400|2399|2402.5|2402|2403|2402.5|2399.5|2399|19112
1652781900000|2022-05-17 10:05:00|2402|2401.5|2401|2400|2403|2402.5|2399|2398|12156
1652782200000|2022-05-17 10:10:00|2400.5|2400.5|2402.5|2401.5|2404|2403|2400|2399.5|15916
1652782500000|2022-05-17 10:15:00|2403|2402|2404.5|2403.5|2404.5|2404|2399.5|2398.5|40832
1652782800000|2022-05-17 10:20:00|2405|2404|2404|2403|2405|2404.5|2400|2399|17145
1652783100000|2022-05-17 10:25:00|2403.5|2402.5|2398.5|2397.5|2404|2403.5|2397.5|2396.5|26634
1652783400000|2022-05-17 10:30:00|2399|2398|2398|2397.5|2402.5|2402|2397|2396|173298
1652783700000|2022-05-17 10:35:00|2398.5|2397|2392|2391|2398.5|2397|2388.5|2388|52723
1652784000000|2022-05-17 10:40:00|2391.5|2390.5|2388|2387|2391.5|2390.5|2386|2385|20818
1652784300000|2022-05-17 10:45:00|2387.5|2387.5|2390|2389|2390|2389.5|2387|2386|7818
1652784600000|2022-05-17 10:50:00|2389.5|2389.5|2389|2388|2390|2389.5|2387.5|2387|6749
1652784900000|2022-05-17 10:55:00|2388.5|2388.5|2390|2389.5|2393.5|2392.5|2386.5|2386|25194
1652785200000|2022-05-17 11:00:00|2390.5|2389|2395.5|2394.5|2397|2396|2390|2389|52666
1652785500000|2022-05-17 11:05:00|2395|2394|2393.5|2392.5|2396.5|2395.5|2392|2391|6130
1652785800000|2022-05-17 11:10:00|2393|2393|2396.5|2395.5|2397|2396|2392|2391|12268
1652786100000|2022-05-17 11:15:00|2396|2396|2401.5|2400.5|2402|2401.5|2396|2395.5|55072
1652786400000|2022-05-17 11:20:00|2401|2400|2404.5|2404|2405|2404.5|2401|2400|37586
1652786700000|2022-05-17 11:25:00|2405|2403.5|2406|2405.5|2407.5|2406.5|2402|2401.5|69543
1652787000000|2022-05-17 11:30:00|2406.5|2406|2404|2403|2406.5|2406|2402.5|2401.5|25928
1652787300000|2022-05-17 11:35:00|2404.5|2403.5|2406|2405|2406.5|2406|2404.5|2403|19674
1652787600000|2022-05-17 11:40:00|2405.5|2405.5|2401|2400|2406|2405.5|2397|2396|24153
1652787900000|2022-05-17 11:45:00|2401.5|2400.5|2402.5|2401.5|2406|2405.5|2398|2397|32960
1652788200000|2022-05-17 11:50:00|2402|2402|2400.5|2399.5|2404|2403|2399.5|2398|46458
1652788500000|2022-05-17 11:55:00|2400|2399|2405|2404|2405|2404.5|2399.5|2398|12004
1652788800000|2022-05-17 12:00:00|2404.5|2404.5|2412|2411|2412.5|2412|2404.5|2404.5|61119
1652789100000|2022-05-17 12:05:00|2411.5|2410.5|2412|2411.5|2416.5|2416|2410|2409|41992
1652789400000|2022-05-17 12:10:00|2412.5|2412|2417|2416|2417|2416.5|2411.5|2410.5|33800
1652789700000|2022-05-17 12:15:00|2417.5|2416.5|2416|2415.5|2418|2417.5|2415|2414|19666
1652790000000|2022-05-17 12:20:00|2415.5|2415|2411.5|2410.5|2416.5|2416|2411|2410|31862
1652790300000|2022-05-17 12:25:00|2411|2410|2409|2408|2412|2411.5|2405.5|2404.5|41032
1652790600000|2022-05-17 12:30:00|2409.5|2408.5|2413.5|2412|2416|2415.5|2409.5|2408.5|84316
1652790900000|2022-05-17 12:35:00|2413|2412.5|2412.5|2411.5|2414.5|2414|2411.5|2410.5|27941
1652791200000|2022-05-17 12:40:00|2412|2412|2411.5|2411|2413.5|2412.5|2410|2409.5|11104
1652791500000|2022-05-17 12:45:00|2412|2411.5|2409|2408.5|2413|2412|2405|2404.5|28570
1652791800000|2022-05-17 12:50:00|2408.5|2408|2413|2412.5|2413|2412.5|2404|2403|64213
1652792100000|2022-05-17 12:55:00|2413.5|2413|2417.5|2417|2418|2417.5|2412|2411.5|31930
1652792400000|2022-05-17 13:00:00|2418|2417.5|2415.5|2414.5|2418.5|2418|2414|2413.5|39515
1652792700000|2022-05-17 13:05:00|2415|2414|2409.5|2408.5|2415|2414|2408|2407|36811
1652793000000|2022-05-17 13:10:00|2410|2409|2414|2413|2414|2413|2408.5|2408|14768
1652793300000|2022-05-17 13:15:00|2413.5|2413.5|2417|2416.5|2418|2417|2412.5|2411.5|20413
1652793600000|2022-05-17 13:20:00|2417.5|2417|2419|2418.5|2420|2419.5|2415.5|2415|29256
1652793900000|2022-05-17 13:25:00|2419.5|2419|2420.5|2419.5|2422|2421.5|2418.5|2417.5|63581
1652794200000|2022-05-17 13:30:00|2420|2419|2423.5|2422.5|2424|2423.5|2415|2414|51978
1652794500000|2022-05-17 13:35:00|2423|2422|2423|2422|2425|2424.5|2417|2416.5|46217
1652794800000|2022-05-17 13:40:00|2423.5|2422.5|2427.5|2426.5|2429.5|2429|2423|2422|33728
1652795100000|2022-05-17 13:45:00|2428|2427|2426.5|2425.5|2430|2429.5|2422|2421|38107
1652795400000|2022-05-17 13:50:00|2427|2426|2421|2420|2429|2428|2420.5|2420|40216
1652795700000|2022-05-17 13:55:00|2420.5|2420.5|2424.5|2423.5|2426|2425.5|2417.5|2416.5|38502
1652796000000|2022-05-17 14:00:00|2424|2424|2420.5|2420|2426.5|2425.5|2419|2418|46875
1652796300000|2022-05-17 14:05:00|2421|2420.5|2416|2415|2425.5|2424.5|2415.5|2414.5|50510
1652796600000|2022-05-17 14:10:00|2415.5|2414.5|2412|2411|2415.5|2414.5|2408|2406.5|60361
1652796900000|2022-05-17 14:15:00|2412.5|2410.5|2417|2416.5|2417.5|2417|2412.5|2410.5|84136
1652797200000|2022-05-17 14:20:00|2417.5|2417|2410|2409|2418.5|2417.5|2409|2408.5|32083
1652797500000|2022-05-17 14:25:00|2410.5|2409.5|2408|2407|2412|2411.5|2407.5|2406.5|56063
1652797800000|2022-05-17 14:30:00|2407.5|2406.5|2409.5|2409|2411.5|2411|2406|2405|93100
1652798100000|2022-05-17 14:35:00|2409|2408.5|2408|2407.5|2411|2410|2407.5|2406.5|179101
1652798400000|2022-05-17 14:40:00|2407.5|2407|2399.5|2398.5|2408.5|2407.5|2399|2398|61913
1652798700000|2022-05-17 14:45:00|2399|2398|2402|2401.5|2403|2402|2395.5|2395|56719
1652799000000|2022-05-17 14:50:00|2402.5|2401|2401.5|2401|2407|2406.5|2400.5|2400|35281
1652799300000|2022-05-17 14:55:00|2401|2400.5|2399|2398.5|2404.5|2404|2398.5|2398|56746
1652799600000|2022-05-17 15:00:00|2399.5|2398|2402.5|2402|2403.5|2403|2398.5|2398|93601
1652799900000|2022-05-17 15:05:00|2402|2401.5|2404.5|2403.5|2405|2404.5|2402|2401|35379
1652800200000|2022-05-17 15:10:00|2405|2403.5|2402.5|2401.5|2406.5|2405.5|2402|2401|4846
1652800500000|2022-05-17 15:15:00|2403|2402|2404|2402.5|2404.5|2403.5|2399.5|2398|5335
1652800800000|2022-05-17 15:20:00|2403.5|2402|2402|2401|2404.5|2403.5|2401|2400|4315
1652801100000|2022-05-17 15:25:00|2401.5|2400.5|2404|2402|2405.5|2403.5|2395.5|2394.5|5449
1652857200000|2022-05-18 07:00:00|2431|2427.5|2447|2445|2449|2447.5|2429.5|2427.5|108402
1652857500000|2022-05-18 07:05:00|2446.5|2444.5|2455|2453.5|2458|2456.5|2440.5|2438.5|90395
1652857800000|2022-05-18 07:10:00|2455.5|2454.5|2467.5|2466.5|2470|2469|2448|2447|126144
1652858100000|2022-05-18 07:15:00|2467|2466|2464|2463|2474|2473|2459.5|2458.5|96159
1652858400000|2022-05-18 07:20:00|2463.5|2462.5|2444|2442|2463.5|2463.5|2440|2439|80734
1652858700000|2022-05-18 07:25:00|2443.5|2443|2426.5|2425.5|2445|2443|2419.5|2418.5|72044
1652859000000|2022-05-18 07:30:00|2426|2425|2422.5|2421.5|2430|2429|2421|2420.5|58757
1652859300000|2022-05-18 07:35:00|2423|2422|2422|2420.5|2424|2423|2419|2418.5|35873
1652859600000|2022-05-18 07:40:00|2421.5|2421|2413|2412|2425.5|2424.5|2411|2410|48583
1652859900000|2022-05-18 07:45:00|2414|2412.5|2412|2411|2418.5|2417|2412|2411|33253
1652860200000|2022-05-18 07:50:00|2411.5|2410.5|2414.5|2413.5|2423|2422|2410.5|2410|85919
1652860500000|2022-05-18 07:55:00|2415|2414|2417.5|2417|2421.5|2420.5|2412.5|2411|14825
1652860800000|2022-05-18 08:00:00|2418|2417.5|2417|2416|2422|2421|2416.5|2415|28435
1652861100000|2022-05-18 08:05:00|2416.5|2415.5|2411.5|2410.5|2417.5|2416.5|2409.5|2409|31684
1652861400000|2022-05-18 08:10:00|2412|2411|2407|2406|2412.5|2412|2405|2404|10396
1652861700000|2022-05-18 08:15:00|2406.5|2404.5|2406.5|2405.5|2410|2408.5|2405|2404|15021
1652862000000|2022-05-18 08:20:00|2406|2405|2398|2397|2406.5|2405|2397.5|2396|17159
1652862300000|2022-05-18 08:25:00|2398.5|2397.5|2398.5|2397.5|2401|2400|2396|2395.5|12525
1652862600000|2022-05-18 08:30:00|2398|2397|2393.5|2392.5|2401|2400|2393.5|2392.5|7976
1652862900000|2022-05-18 08:35:00|2394|2393|2392|2391|2395|2394|2390.5|2390|12322
1652863200000|2022-05-18 08:40:00|2391.5|2391.5|2392.5|2392|2392.5|2392|2387|2386|22269
1652863500000|2022-05-18 08:45:00|2393|2392.5|2389.5|2389|2395|2394|2389.5|2388.5|22560
1652863800000|2022-05-18 08:50:00|2389|2388.5|2400|2399|2401|2399.5|2388.5|2387.5|20253
1652864100000|2022-05-18 08:55:00|2400.5|2399.5|2412|2411|2412.5|2411.5|2400|2399|36744
1652864400000|2022-05-18 09:00:00|2412.5|2411.5|2410|2409|2414.5|2413.5|2408|2406.5|18237
1652864700000|2022-05-18 09:05:00|2410.5|2409.5|2411.5|2411|2413|2412.5|2409|2408.5|10846
1652865000000|2022-05-18 09:10:00|2412|2410.5|2410.5|2409.5|2412.5|2411|2409.5|2408.5|12486
1652865300000|2022-05-18 09:15:00|2410|2409|2404.5|2404|2410|2409|2403.5|2402|12064
1652865600000|2022-05-18 09:20:00|2405|2404.5|2407|2406|2409.5|2409|2405|2404.5|8251
1652865900000|2022-05-18 09:25:00|2406.5|2405.5|2404.5|2404|2408.5|2407.5|2404|2403|2002338
1652866200000|2022-05-18 09:30:00|2404|2403.5|2404|2403.5|2405|2404|2400.5|2400|0
1652866500000|2022-05-18 09:35:00|2404.5|2404|2402.5|2401.5|2406|2405|2402|2401.5|0
1652866800000|2022-05-18 09:40:00|2403|2402|2404|2403.5|2404.5|2403.5|2400|2399|0
1652867100000|2022-05-18 09:45:00|2404.5|2404|2410|2409.5|2410.5|2409.5|2403.5|2402.5|0
1652867400000|2022-05-18 09:50:00|2410.5|2410|2421|2420|2422.5|2421.5|2410.5|2409.5|0
1652867700000|2022-05-18 09:55:00|2421.5|2420.5|2426.5|2425.5|2427.5|2427|2421|2420|0
1652868000000|2022-05-18 10:00:00|2427|2426|2428|2426.5|2432.5|2432|2426.5|2425.5|0
1652868300000|2022-05-18 10:05:00|2427.5|2427|2433.5|2433|2435|2434|2427.5|2426.5|0
1652868600000|2022-05-18 10:10:00|2433|2432.5|2434.5|2433.5|2436|2434.5|2431|2430|0
1652868900000|2022-05-18 10:15:00|2434|2434|2440|2439.5|2440|2439.5|2433.5|2432.5|0
1652869200000|2022-05-18 10:20:00|2440.5|2440|2446|2445|2446.5|2445|2439|2438|0
1652869500000|2022-05-18 10:25:00|2446.5|2445.5|2445|2444|2447.5|2446.5|2443.5|2443|0
1652869800000|2022-05-18 10:30:00|2444.5|2443.5|2432|2431|2444.5|2443.5|2431.5|2430.5|0
1652870100000|2022-05-18 10:35:00|2431.5|2430.5|2437|2436.5|2437|2436.5|2431|2430|0
1652870400000|2022-05-18 10:40:00|2436.5|2436|2441.5|2440.5|2442|2441|2436.5|2435.5|0
1652870700000|2022-05-18 10:45:00|2441|2440|2438.5|2437.5|2441|2440|2437|2436.5|0
1652871000000|2022-05-18 10:50:00|2438|2437|2439.5|2438.5|2442|2441|2437.5|2436.5|0
1652871300000|2022-05-18 10:55:00|2439|2438|2440.5|2440|2442|2441|2439|2438|0
1652871600000|2022-05-18 11:00:00|2441|2440.5|2438.5|2437.5|2442|2441.5|2434|2433.5|0
1652871900000|2022-05-18 11:05:00|2438|2438|2438.5|2437.5|2442.5|2441.5|2436.5|2436|0
1652872200000|2022-05-18 11:10:00|2438|2437|2442.5|2441.5|2442.5|2442|2437|2436|0
1652872500000|2022-05-18 11:15:00|2443|2442|2442|2441|2445|2444|2439|2438|0
1652872800000|2022-05-18 11:20:00|2441.5|2440.5|2439|2438|2442|2441.5|2438|2437|0
1652873100000|2022-05-18 11:25:00|2439.5|2438.5|2438|2437.5|2440.5|2440|2436.5|2435.5|0
1652873400000|2022-05-18 11:30:00|2437.5|2437|2439.5|2438.5|2439.5|2439|2435.5|2434.5|0
1652873700000|2022-05-18 11:35:00|2439|2438|2438|2437|2440|2439.5|2437|2436|0
1652874000000|2022-05-18 11:40:00|2437.5|2436.5|2433.5|2432.5|2437.5|2437|2433|2432|0
1652874300000|2022-05-18 11:45:00|2434|2433|2433.5|2433|2435|2434.5|2432.5|2431.5|0
1652874600000|2022-05-18 11:50:00|2433|2432.5|2430.5|2429.5|2433.5|2432.5|2429.5|2429|0
1652874900000|2022-05-18 11:55:00|2430|2429|2433|2432|2433.5|2432.5|2429.5|2429|0
1652875200000|2022-05-18 12:00:00|2432.5|2431.5|2433|2432|2433.5|2433|2430|2429|0
1652875500000|2022-05-18 12:05:00|2433.5|2432.5|2432|2431.5|2435|2434|2430.5|2429.5|0
1652875800000|2022-05-18 12:10:00|2432.5|2431|2434|2433|2434|2433|2430|2429|0
1652876100000|2022-05-18 12:15:00|2433.5|2432.5|2437.5|2437|2437.5|2437|2432|2431.5|0
1652876400000|2022-05-18 12:20:00|2437|2436.5|2436.5|2436|2439|2438.5|2433.5|2433|0
1652876700000|2022-05-18 12:25:00|2436|2435.5|2439.5|2438|2441|2440|2436|2435.5|0
1652877000000|2022-05-18 12:30:00|2439|2438.5|2434|2433|2439.5|2438.5|2433|2432|0
1652877300000|2022-05-18 12:35:00|2433.5|2433.5|2424|2422.5|2435|2434.5|2424|2422.5|0
1652877600000|2022-05-18 12:40:00|2424.5|2423|2419|2418|2425.5|2425|2418.5|2417.5|0
1652877900000|2022-05-18 12:45:00|2419.5|2418.5|2417.5|2416.5|2421|2420|2417|2416.5|0
1652878200000|2022-05-18 12:50:00|2417|2417|2417|2416|2419|2418.5|2416|2415|0
1652878500000|2022-05-18 12:55:00|2417.5|2416.5|2414.5|2414|2417.5|2417|2412|2411|0
1652878800000|2022-05-18 13:00:00|2415|2413.5|2415|2414.5|2417|2416.5|2411.5|2410.5|0
1652879100000|2022-05-18 13:05:00|2414.5|2414|2412.5|2411.5|2415.5|2414.5|2409.5|2409|0
1652879400000|2022-05-18 13:10:00|2413|2412|2415.5|2415|2417|2416|2412.5|2411.5|0
1652879700000|2022-05-18 13:15:00|2415|2414.5|2411.5|2411|2416.5|2415.5|2411.5|2411|0
1652880000000|2022-05-18 13:20:00|2412|2411.5|2412|2411|2414|2413|2410|2409|0
1652880300000|2022-05-18 13:25:00|2412.5|2411.5|2411.5|2410.5|2413.5|2413|2409.5|2409|0
1652880600000|2022-05-18 13:30:00|2411|2411|2407|2406|2411.5|2411|2402|2401.5|0
1652880900000|2022-05-18 13:35:00|2406.5|2405.5|2403.5|2403|2412|2411.5|2402|2401|0
1652881200000|2022-05-18 13:40:00|2403|2402.5|2402|2400.5|2405|2404|2398.5|2398|0
1652881500000|2022-05-18 13:45:00|2401.5|2400|2410|2408.5|2410.5|2409.5|2400|2399|0
1652881800000|2022-05-18 13:50:00|2409.5|2409|2411|2410|2411.5|2411|2404|2403|0
1652882100000|2022-05-18 13:55:00|2411.5|2410.5|2404|2403.5|2413.5|2412.5|2403.5|2403|0
1652882400000|2022-05-18 14:00:00|2404.5|2404|2410.5|2409.5|2414|2413|2404|2403|0
1652882700000|2022-05-18 14:05:00|2410|2409|2409|2408.5|2414|2413.5|2407|2406|0
1652883000000|2022-05-18 14:10:00|2409.5|2409|2413.5|2412.5|2414|2413.5|2409|2408|0
1652883300000|2022-05-18 14:15:00|2413|2412|2414.5|2414|2415.5|2415|2409.5|2408.5|0
1652883600000|2022-05-18 14:20:00|2414|2413.5|2412.5|2411.5|2415|2414.5|2409.5|2408.5|0
1652883900000|2022-05-18 14:25:00|2412|2411|2405.5|2404.5|2414.5|2414|2405|2404|0
1652884200000|2022-05-18 14:30:00|2405|2404|2407|2406.5|2408|2407|2403.5|2402.5|0
1652884500000|2022-05-18 14:35:00|2406.5|2406|2405.5|2405|2407.5|2406.5|2404.5|2403.5|0
1652884800000|2022-05-18 14:40:00|2405|2404.5|2406.5|2405.5|2407|2406.5|2402|2401.5|0
1652885100000|2022-05-18 14:45:00|2406|2406|2418.5|2417.5|2419.5|2419|2406|2405.5|0
1652885400000|2022-05-18 14:50:00|2419|2418|2419|2418.5|2419.5|2418.5|2416.5|2416|0
1652885700000|2022-05-18 14:55:00|2418.5|2418|2419.5|2419|2422|2421.5|2417|2416|0
1652886000000|2022-05-18 15:00:00|2419|2418.5|2416.5|2416|2419.5|2418.5|2415.5|2415|0
1652886300000|2022-05-18 15:05:00|2416|2415.5|2413|2412|2417|2416.5|2412|2411.5|0
1652886600000|2022-05-18 15:10:00|2412.5|2412.5|2410.5|2409.5|2414|2413.5|2409.5|2409|0
1652886900000|2022-05-18 15:15:00|2410|2410|2409.5|2409|2411|2410.5|2406.5|2406|0
1652887200000|2022-05-18 15:20:00|2409|2408.5|2401|2400|2409|2408.5|2401|2400|0
1652887500000|2022-05-18 15:25:00|2401.5|2400.5|2396|2395|2402.5|2402|2395.5|2395|0
1652943600000|2022-05-19 07:00:00|2413|2401.5|2419|2417|2425|2422|2403|2400.5|206018
1652943900000|2022-05-19 07:05:00|2419.5|2417.5|2424.5|2423.5|2436|2433.5|2418.5|2417|73262
1652944200000|2022-05-19 07:10:00|2424|2423|2412|2411|2426.5|2425|2407|2406|48799
1652944500000|2022-05-19 07:15:00|2411.5|2410.5|2401|2399.5|2415|2414|2393.5|2392|111248
1652944800000|2022-05-19 07:20:00|2401.5|2400|2403.5|2402.5|2404|2402.5|2393|2392|40866
1652945100000|2022-05-19 07:25:00|2404|2403|2421.5|2420|2422|2420.5|2404|2403|72392
1652945400000|2022-05-19 07:30:00|2420.5|2419|2407.5|2406|2421|2420|2401.5|2400|55771
1652945700000|2022-05-19 07:35:00|2407|2406.5|2402|2401|2409|2408|2401|2400.5|27991
1652946000000|2022-05-19 07:40:00|2401.5|2401.5|2404.5|2404|2408.5|2407.5|2400|2399|23801
1652946300000|2022-05-19 07:45:00|2405|2403.5|2405.5|2404.5|2413|2412|2402|2401|50423
1652946600000|2022-05-19 07:50:00|2406|2404|2409.5|2408.5|2413|2412|2399.5|2398.5|42817
1652946900000|2022-05-19 07:55:00|2409|2408|2422|2421|2423.5|2422.5|2405|2404|67830
1652947200000|2022-05-19 08:00:00|2421.5|2420.5|2409.5|2408|2425|2424|2409|2408|72205
1652947500000|2022-05-19 08:05:00|2409|2407.5|2410.5|2409|2411|2409.5|2403.5|2403|34582
1652947800000|2022-05-19 08:10:00|2411|2409.5|2414.5|2413.5|2416.5|2415|2408|2407.5|36059
1652948100000|2022-05-19 08:15:00|2414|2413|2409.5|2408.5|2417|2416|2409|2408.5|17271
1652948400000|2022-05-19 08:20:00|2410|2409|2410|2409|2415|2414|2409|2407.5|25655
1652948700000|2022-05-19 08:25:00|2410.5|2409.5|2413.5|2412.5|2417|2415.5|2410.5|2409.5|19513
1652949000000|2022-05-19 08:30:00|2414|2413|2412.5|2411.5|2416|2415|2409.5|2408.5|23161
1652949300000|2022-05-19 08:35:00|2412|2411|2405|2403.5|2412.5|2411.5|2402.5|2402|27676
1652949600000|2022-05-19 08:40:00|2404.5|2403|2403.5|2402.5|2405|2404|2399|2398|23496
1652949900000|2022-05-19 08:45:00|2404|2403|2409|2408|2410.5|2410|2402|2401|40315
1652950200000|2022-05-19 08:50:00|2409.5|2408.5|2411.5|2411|2413.5|2413|2408.5|2407.5|15603
1652950500000|2022-05-19 08:55:00|2412.5|2411.5|2404.5|2403.5|2413|2412.5|2403.5|2402.5|14393
1652950800000|2022-05-19 09:00:00|2404|2403|2406|2405|2407|2406|2400.5|2400|24241
1652951100000|2022-05-19 09:05:00|2406.5|2405.5|2408|2407.5|2408.5|2407.5|2403|2402|16771
1652951400000|2022-05-19 09:10:00|2408.5|2407|2404.5|2404|2408.5|2407|2401.5|2401|12433
1652951700000|2022-05-19 09:15:00|2403.5|2403.5|2410|2409.5|2411|2410|2403.5|2403|16438
1652952000000|2022-05-19 09:20:00|2409.5|2409|2410.5|2409.5|2412|2411.5|2409|2407.5|38095
1652952300000|2022-05-19 09:25:00|2411|2410|2410.5|2409.5|2412|2411|2405|2404.5|28401
1652952600000|2022-05-19 09:30:00|2410|2410|2418.5|2417.5|2419.5|2419|2407.5|2404.5|69943
1652952900000|2022-05-19 09:35:00|2418|2418|2411|2410.5|2419|2418.5|2409|2408|56062
1652953200000|2022-05-19 09:40:00|2411.5|2411|2410.5|2409.5|2412.5|2412|2409|2408|60542
1652953500000|2022-05-19 09:45:00|2410|2410|2410.5|2409.5|2412.5|2411.5|2405.5|2405|14844
1652953800000|2022-05-19 09:50:00|2410|2409|2417|2416.5|2417.5|2417|2410|2409|37669
1652954100000|2022-05-19 09:55:00|2417.5|2417|2417|2416.5|2419.5|2419|2415.5|2415|16436
1652954400000|2022-05-19 10:00:00|2416.5|2416|2415.5|2414.5|2419.5|2419|2414.5|2413.5|10646
1652954700000|2022-05-19 10:05:00|2415|2414|2418|2417|2420.5|2420|2413.5|2413|24089
1652955000000|2022-05-19 10:10:00|2417.5|2417.5|2417|2416.5|2420.5|2420|2416|2415|19356
1652955300000|2022-05-19 10:15:00|2417.5|2417|2417.5|2417|2418|2417.5|2414.5|2413.5|15889
1652955600000|2022-05-19 10:20:00|2418|2417.5|2422|2421.5|2422|2421.5|2418|2417|7576
1652955900000|2022-05-19 10:25:00|2422.5|2422|2429|2428.5|2429|2428.5|2422.5|2422|20349
1652956200000|2022-05-19 10:30:00|2428.5|2428|2424|2423|2430|2429.5|2423|2422|37885
1652956500000|2022-05-19 10:35:00|2423.5|2423.5|2433|2432|2433|2432|2423|2422.5|45408
1652956800000|2022-05-19 10:40:00|2432.5|2431.5|2434|2433|2435|2434.5|2431|2430|31133
1652957100000|2022-05-19 10:45:00|2434.5|2433.5|2439|2438|2439|2438.5|2434|2433|23826
1652957400000|2022-05-19 10:50:00|2438.5|2438.5|2438.5|2437.5|2439|2438.5|2434.5|2434|27235
1652957700000|2022-05-19 10:55:00|2438|2437|2441|2440|2441.5|2440.5|2437.5|2436.5|19745
1652958000000|2022-05-19 11:00:00|2440.5|2439.5|2435.5|2435|2443.5|2442.5|2435.5|2435|20440
1652958300000|2022-05-19 11:05:00|2436|2434.5|2432|2431|2436|2434.5|2431.5|2430.5|10180
1652958600000|2022-05-19 11:10:00|2432.5|2431.5|2428|2427|2432.5|2432|2426.5|2425.5|8702
1652958900000|2022-05-19 11:15:00|2428.5|2427.5|2427.5|2426.5|2432|2431|2427|2426.5|14006
1652959200000|2022-05-19 11:20:00|2428|2427|2437.5|2436.5|2439.5|2438|2428|2426.5|21041
1652959500000|2022-05-19 11:25:00|2438|2437|2442|2441|2443|2442|2435|2434|24265
1652959800000|2022-05-19 11:30:00|2441.5|2440.5|2433.5|2432|2442|2441|2432.5|2431.5|19100
1652960100000|2022-05-19 11:35:00|2433|2432.5|2435|2434.5|2436.5|2435.5|2431.5|2430.5|12362
1652960400000|2022-05-19 11:40:00|2435.5|2434|2440.5|2439.5|2441|2440.5|2433.5|2432.5|18256
1652960700000|2022-05-19 11:45:00|2440|2439|2438|2437|2441|2440.5|2435|2434|14747
1652961000000|2022-05-19 11:50:00|2437.5|2436.5|2441|2440.5|2441|2440.5|2435|2434|9962
1652961300000|2022-05-19 11:55:00|2441.5|2441|2440|2439.5|2443|2442.5|2439.5|2439|13657
1652961600000|2022-05-19 12:00:00|2440.5|2440|2440|2439|2442.5|2442|2439|2438|9145
1652961900000|2022-05-19 12:05:00|2439.5|2438.5|2444.5|2443.5|2444.5|2444|2439|2438.5|11537
1652962200000|2022-05-19 12:10:00|2445|2444|2442.5|2442|2446.5|2446|2442|2441.5|37847
1652962500000|2022-05-19 12:15:00|2442|2441.5|2440.5|2440|2443|2442|2437.5|2437|12874
1652962800000|2022-05-19 12:20:00|2441|2440.5|2438.5|2438|2442|2441.5|2437.5|2437|11182
1652963100000|2022-05-19 12:25:00|2439|2438.5|2444.5|2443.5|2444.5|2443.5|2438.5|2438|9148
1652963400000|2022-05-19 12:30:00|2445|2444|2434.5|2433.5|2445|2444|2434|2433|41693
1652963700000|2022-05-19 12:35:00|2434|2434|2428.5|2427.5|2435|2434|2427.5|2426.5|14175
1652964000000|2022-05-19 12:40:00|2429|2428|2430.5|2430|2431|2430|2426|2425|6161
1652964300000|2022-05-19 12:45:00|2430|2429.5|2429.5|2428.5|2432.5|2432|2427|2426|17606
1652964600000|2022-05-19 12:50:00|2429|2428|2425.5|2424.5|2430.5|2430|2425|2424|22422
1652964900000|2022-05-19 12:55:00|2426|2425|2429|2428|2430|2429.5|2424|2423|14436
1652965200000|2022-05-19 13:00:00|2428.5|2428.5|2431|2430|2432.5|2431.5|2428.5|2428|22163
1652965500000|2022-05-19 13:05:00|2431.5|2430.5|2436|2435|2436.5|2435.5|2430|2429.5|12044
1652965800000|2022-05-19 13:10:00|2436.5|2435.5|2439|2438.5|2440|2439.5|2434.5|2433.5|30914
1652966100000|2022-05-19 13:15:00|2438.5|2438|2434|2433|2439|2438.5|2432.5|2431.5|20034
1652966400000|2022-05-19 13:20:00|2433.5|2433.5|2437.5|2437|2438.5|2438|2432|2431|27853
1652966700000|2022-05-19 13:25:00|2437|2436.5|2444.5|2444|2448|2447|2435|2434.5|70329
1652967000000|2022-05-19 13:30:00|2445|2444.5|2461|2460|2466.5|2465.5|2444.5|2444|131112
1652967300000|2022-05-19 13:35:00|2461.5|2460.5|2475|2474|2476|2475.5|2459.5|2459|184075
1652967600000|2022-05-19 13:40:00|2475.5|2474.5|2457.5|2456.5|2475.5|2475|2456.5|2456|76168
1652967900000|2022-05-19 13:45:00|2458|2457|2442.5|2442|2463|2462|2441|2440|171093
1652968200000|2022-05-19 13:50:00|2443|2442.5|2458.5|2457.5|2460.5|2459.5|2443|2442|60017
1652968500000|2022-05-19 13:55:00|2458|2458|2451.5|2450.5|2463|2462|2449.5|2448.5|48658
1652968800000|2022-05-19 14:00:00|2452|2450|2464.5|2463.5|2466|2465.5|2448.5|2446.5|52391
1652969100000|2022-05-19 14:05:00|2464|2464|2467|2466.5|2469.5|2468.5|2462|2461.5|124343
1652969400000|2022-05-19 14:10:00|2466.5|2466|2465.5|2464.5|2473|2472|2463.5|2462.5|62970
1652969700000|2022-05-19 14:15:00|2466|2465|2470|2469.5|2476.5|2476|2466|2465|123106
1652970000000|2022-05-19 14:20:00|2470.5|2470|2473.5|2472.5|2475|2474.5|2469|2468|40904
1652970300000|2022-05-19 14:25:00|2474|2473|2467.5|2466.5|2476|2475|2465|2464|111508
1652970600000|2022-05-19 14:30:00|2467|2466|2468|2467|2468|2467.5|2459|2458.5|91491
1652970900000|2022-05-19 14:35:00|2467.5|2467.5|2460|2459|2470|2469.5|2458|2457|92989
1652971200000|2022-05-19 14:40:00|2459.5|2458.5|2454.5|2453.5|2460|2458.5|2451.5|2451|27541
1652971500000|2022-05-19 14:45:00|2454|2454|2451.5|2450.5|2457|2456.5|2447.5|2447|37904
1652971800000|2022-05-19 14:50:00|2452|2450|2450|2449.5|2452|2451|2446|2445.5|30481
1652972100000|2022-05-19 14:55:00|2449.5|2449|2449|2448.5|2450.5|2450|2447|2446|57653
1652972400000|2022-05-19 15:00:00|2448.5|2448|2450.5|2450|2452|2451.5|2447|2446.5|28326
1652972700000|2022-05-19 15:05:00|2451|2450.5|2448|2447|2451.5|2451|2444.5|2443.5|46942
1652973000000|2022-05-19 15:10:00|2447.5|2447.5|2448|2447.5|2453|2452.5|2447|2446.5|48019
1652973300000|2022-05-19 15:15:00|2447.5|2447|2443|2442|2448|2447.5|2442|2441|48783
1652973600000|2022-05-19 15:20:00|2443.5|2442.5|2447|2446|2447.5|2447|2441.5|2441|71374
1652973900000|2022-05-19 15:25:00|2446.5|2446.5|2444.5|2443.5|2447|2446.5|2442.5|2442|85896
1653030000000|2022-05-20 07:00:00|2476.5|2475|2474.5|2473|2483|2481.5|2472|2470.5|115859
1653030300000|2022-05-20 07:05:00|2475|2473.5|2472.5|2471.5|2483|2481.5|2471|2470|32605
1653030600000|2022-05-20 07:10:00|2473.5|2472|2475.5|2474.5|2480|2478.5|2473|2472|37442
1653030900000|2022-05-20 07:15:00|2475|2474|2486|2485|2491|2490|2474.5|2473|75485
1653031200000|2022-05-20 07:20:00|2486.5|2485.5|2499.5|2499|2500|2499.5|2486|2485|70123
1653031500000|2022-05-20 07:25:00|2499|2498.5|2494|2493|2499.5|2499|2492.5|2491|53849
1653031800000|2022-05-20 07:30:00|2494.5|2493.5|2496.5|2495.5|2500|2499|2488|2487|28269
1653032100000|2022-05-20 07:35:00|2496|2496|2494.5|2494|2502|2501|2494.5|2494|111528
1653032400000|2022-05-20 07:40:00|2494|2493.5|2492.5|2492|2497.5|2497|2491.5|2490.5|41278
1653032700000|2022-05-20 07:45:00|2493.5|2492.5|2499.5|2498.5|2501|2500|2493.5|2492.5|49527
1653033000000|2022-05-20 07:50:00|2500|2499|2499.5|2498.5|2503|2502|2498|2497.5|40124
1653033300000|2022-05-20 07:55:00|2499|2498|2493|2492|2499.5|2498.5|2492.5|2491|65489
1653033600000|2022-05-20 08:00:00|2492.5|2492.5|2488.5|2488|2493|2492.5|2486.5|2486|51942
1653033900000|2022-05-20 08:05:00|2489|2488.5|2492|2491|2493|2492|2488|2487|35480
1653034200000|2022-05-20 08:10:00|2491.5|2490.5|2494.5|2494|2498|2497|2491|2490|50529
1653034500000|2022-05-20 08:15:00|2494|2493.5|2490|2489.5|2494|2494|2488|2487.5|62069
1653034800000|2022-05-20 08:20:00|2490.5|2490|2492.5|2492|2493|2492|2487|2485.5|36448
1653035100000|2022-05-20 08:25:00|2493|2492.5|2491.5|2490.5|2494|2493.5|2490.5|2490|31670
1653035400000|2022-05-20 08:30:00|2492|2491|2498|2497.5|2498|2497.5|2492|2491|11931
1653035700000|2022-05-20 08:35:00|2498.5|2497|2501.5|2501|2502|2501.5|2498|2496.5|54415
1653036000000|2022-05-20 08:40:00|2502|2500.5|2501.5|2500.5|2502|2501|2496.5|2495.5|1030596
1653036300000|2022-05-20 08:45:00|2501|2500|2499|2498|2502.5|2501|2497.5|2496.5|10602
1653036600000|2022-05-20 08:50:00|2498.5|2497.5|2498|2497|2499|2497.5|2496|2495|4778
1653036900000|2022-05-20 08:55:00|2497.5|2496.5|2496.5|2496|2498|2497|2495|2494.5|6037
1653037200000|2022-05-20 09:00:00|2496|2495.5|2498.5|2498|2499.5|2498.5|2495|2494.5|8551
1653037500000|2022-05-20 09:05:00|2499|2498.5|2503|2502|2504.5|2503.5|2499|2498.5|26579
1653037800000|2022-05-20 09:10:00|2503.5|2502.5|2503|2502|2505|2504|2502|2501.5|19143
1653038100000|2022-05-20 09:15:00|2502.5|2502.5|2499.5|2498.5|2503|2502.5|2499|2498|20321
1653038400000|2022-05-20 09:20:00|2499|2498|2497.5|2496.5|2503.5|2503|2496|2495|26600
1653038700000|2022-05-20 09:25:00|2498|2497|2503.5|2502.5|2504.5|2503.5|2497.5|2496.5|23797
1653039000000|2022-05-20 09:30:00|2503|2502|2504.5|2503.5|2505|2504.5|2501.5|2501|21181
1653039300000|2022-05-20 09:35:00|2504|2503|2503.5|2503|2507|2506.5|2500.5|2499.5|25903
1653039600000|2022-05-20 09:40:00|2503|2502.5|2499|2498|2504.5|2503.5|2498.5|2497|27899
1653039900000|2022-05-20 09:45:00|2499.5|2498.5|2501.5|2500.5|2501.5|2501|2499|2498|10163
1653040200000|2022-05-20 09:50:00|2501|2501|2499|2498.5|2501.5|2501|2496|2495|70229
1653040500000|2022-05-20 09:55:00|2498.5|2498|2500.5|2499.5|2502.5|2502|2496|2495|79480
1653040800000|2022-05-20 10:00:00|2500|2500|2501|2500.5|2503|2502.5|2497.5|2496.5|14038
1653041100000|2022-05-20 10:05:00|2501.5|2501|2491|2490.5|2502.5|2501.5|2491|2490.5|41259
1653041400000|2022-05-20 10:10:00|2490.5|2490|2490|2489.5|2491.5|2491|2488|2487|26012
1653041700000|2022-05-20 10:15:00|2490.5|2490|2489.5|2488.5|2490.5|2490|2486.5|2486|22895
1653042000000|2022-05-20 10:20:00|2489|2489|2490|2489.5|2493.5|2492.5|2488.5|2487.5|29012
1653042300000|2022-05-20 10:25:00|2489.5|2489|2490|2489|2490.5|2489.5|2488|2487|30971
1653042600000|2022-05-20 10:30:00|2489.5|2488.5|2500.5|2499.5|2501|2500|2489|2488.5|32094
1653042900000|2022-05-20 10:35:00|2501|2500|2503.5|2503|2504|2503.5|2501|2500|16295
1653043200000|2022-05-20 10:40:00|2504|2503.5|2504|2503|2505.5|2505|2502|2501|20336
1653043500000|2022-05-20 10:45:00|2504.5|2503.5|2506.5|2505.5|2507|2506.5|2502.5|2502|10799
1653043800000|2022-05-20 10:50:00|2507|2506|2506.5|2506|2507.5|2507|2506|2505|65892
1653044100000|2022-05-20 10:55:00|2507|2506.5|2508.5|2507.5|2509|2508|2505.5|2504.5|0
1653044400000|2022-05-20 11:00:00|2508|2507|2507.5|2506.5|2508.5|2508|2505.5|2504.5|0
1653044700000|2022-05-20 11:05:00|2508|2507|2492.5|2492|2508|2507|2492.5|2492|0
1653045000000|2022-05-20 11:10:00|2492|2491.5|2496.5|2495.5|2498|2496.5|2492|2490.5|0
1653045300000|2022-05-20 11:15:00|2497|2496|2501|2500|2502|2501|2497|2496|0
1653045600000|2022-05-20 11:20:00|2500.5|2500.5|2500.5|2500|2501.5|2500.5|2500|2499|0
1653045900000|2022-05-20 11:25:00|2501|2500.5|2500|2499|2502|2501.5|2499|2498|0
1653046200000|2022-05-20 11:30:00|2499.5|2498.5|2500.5|2499.5|2500.5|2500|2496.5|2496|0
1653046500000|2022-05-20 11:35:00|2500|2499|2496.5|2496|2502|2501|2496.5|2495.5|0
1653046800000|2022-05-20 11:40:00|2496|2495.5|2496.5|2496|2497.5|2496.5|2495|2494.5|0
1653047100000|2022-05-20 11:45:00|2496|2495|2494.5|2493.5|2497.5|2496.5|2492.5|2491.5|0
1653047400000|2022-05-20 11:50:00|2494|2493|2497|2496|2497|2496|2493.5|2492.5|0
1653047700000|2022-05-20 11:55:00|2497.5|2496.5|2495.5|2494.5|2498.5|2497.5|2495.5|2494.5|0
1653048000000|2022-05-20 12:00:00|2495|2494|2495|2494.5|2497|2496|2494|2493|0
1653048300000|2022-05-20 12:05:00|2495.5|2494|2493|2492|2496|2495|2492.5|2491.5|0
1653048600000|2022-05-20 12:10:00|2492.5|2491.5|2489.5|2489|2493|2492.5|2489.5|2489|0
1653048900000|2022-05-20 12:15:00|2490|2488.5|2489|2488.5|2490.5|2489.5|2487|2486|0
1653049200000|2022-05-20 12:20:00|2489.5|2488|2487.5|2487|2490|2489|2487.5|2486.5|0
1653049500000|2022-05-20 12:25:00|2488|2486.5|2489.5|2488.5|2489.5|2488.5|2486|2485.5|34956
1653049800000|2022-05-20 12:30:00|2489|2488|2482.5|2482|2490|2489|2482.5|2481.5|0
1653050100000|2022-05-20 12:35:00|2482|2481.5|2485|2484.5|2487.5|2486.5|2481.5|2481|0
1653050400000|2022-05-20 12:40:00|2485.5|2485|2483|2482.5|2486|2485.5|2482.5|2481.5|0
1653050700000|2022-05-20 12:45:00|2483.5|2483|2476|2475|2483.5|2483|2476|2475|0
1653051000000|2022-05-20 12:50:00|2475.5|2474.5|2471|2470.5|2477.5|2476|2470|2469|0
1653051300000|2022-05-20 12:55:00|2471.5|2471|2472.5|2472|2473|2472|2469|2468|8782
1653051600000|2022-05-20 13:00:00|2473|2471.5|2475|2474.5|2476|2475|2471.5|2470.5|15589
1653051900000|2022-05-20 13:05:00|2474.5|2474|2472.5|2471.5|2475|2474|2471.5|2470.5|8297
1653052200000|2022-05-20 13:10:00|2472|2472|2475|2474|2475|2474|2472|2471|7716
1653052500000|2022-05-20 13:15:00|2475.5|2474.5|2477.5|2476.5|2478.5|2478|2473|2472|12445
1653052800000|2022-05-20 13:20:00|2477|2476|2479|2478|2480|2479.5|2476|2475|5331
1653053100000|2022-05-20 13:25:00|2478.5|2477.5|2481|2480|2482.5|2482|2478.5|2477.5|8258
1653053400000|2022-05-20 13:30:00|2480|2479.5|2477.5|2476.5|2482.5|2482|2474.5|2473.5|19689
1653053700000|2022-05-20 13:35:00|2478|2477|2480|2479.5|2481|2480|2471|2470.5|18867
1653054000000|2022-05-20 13:40:00|2480.5|2479|2480|2479|2484|2482|2476.5|2475.5|84758
1653054300000|2022-05-20 13:45:00|2480.5|2479.5|2470.5|2469.5|2482|2481.5|2470|2469.5|59863
1653054600000|2022-05-20 13:50:00|2471|2470|2475.5|2474.5|2477.5|2476.5|2469.5|2468.5|70039
1653054900000|2022-05-20 13:55:00|2475|2474|2474.5|2473.5|2475.5|2474.5|2469.5|2468.5|60101
1653055200000|2022-05-20 14:00:00|2474|2473|2469.5|2469|2476|2475|2465.5|2465|44147
1653055500000|2022-05-20 14:05:00|2470|2469.5|2465|2464.5|2471.5|2470.5|2463|2462|29863
1653055800000|2022-05-20 14:10:00|2464.5|2464|2461.5|2460.5|2468|2467|2455|2454|56347
1653056100000|2022-05-20 14:15:00|2462|2461|2461.5|2460.5|2468.5|2467|2460|2459.5|25388
1653056400000|2022-05-20 14:20:00|2461|2460|2460|2459.5|2462|2461|2455|2454|26475
1653056700000|2022-05-20 14:25:00|2459.5|2459|2464.5|2463.5|2465|2464|2458.5|2457|20924
1653057000000|2022-05-20 14:30:00|2464|2463|2458.5|2458|2465.5|2465|2458|2457.5|29850
1653057300000|2022-05-20 14:35:00|2458|2457.5|2454.5|2453.5|2462|2461|2454|2453.5|43632
1653057600000|2022-05-20 14:40:00|2454|2453|2454|2453.5|2456|2455.5|2453.5|2453|72045
1653057900000|2022-05-20 14:45:00|2453.5|2453|2447|2446.5|2455.5|2454.5|2446.5|2446|58229
1653058200000|2022-05-20 14:50:00|2447.5|2447|2442|2441.5|2449.5|2448.5|2442|2441.5|22262
1653058500000|2022-05-20 14:55:00|2442.5|2442|2436|2435|2443.5|2442.5|2435.5|2435|13432
1653058800000|2022-05-20 15:00:00|2435.5|2435.5|2441|2440|2442|2441.5|2434.5|2433.5|28062
1653059100000|2022-05-20 15:05:00|2441.5|2440.5|2441|2440|2441.5|2441|2438|2437.5|54360
1653059400000|2022-05-20 15:10:00|2440.5|2439.5|2446|2445.5|2447|2446|2438.5|2438|24405
1653059700000|2022-05-20 15:15:00|2446.5|2445|2449|2448.5|2449.5|2448.5|2443|2441|119123
1653060000000|2022-05-20 15:20:00|2448.5|2448|2447|2446.5|2449.5|2448.5|2446.5|2446|47480
1653060300000|2022-05-20 15:25:00|2447.5|2447|2444.5|2443|2450|2449.5|2442|2441|75872
1653289200000|2022-05-23 07:00:00|2498|2496|2488.5|2486.5|2500|2499|2479.5|2477|116123
1653289500000|2022-05-23 07:05:00|2487.5|2485.5|2496|2494.5|2496|2494.5|2480|2478.5|27558
1653289800000|2022-05-23 07:10:00|2495.5|2495|2487|2485.5|2497|2495.5|2481|2479|57554
1653290100000|2022-05-23 07:15:00|2487.5|2486|2489.5|2488.5|2491.5|2490|2478.5|2477|57196
1653290400000|2022-05-23 07:20:00|2489|2487.5|2499.5|2498|2500|2499|2488.5|2487.5|57867
1653290700000|2022-05-23 07:25:00|2499|2498.5|2491.5|2490|2502.5|2501.5|2489|2488|41011
1653291000000|2022-05-23 07:30:00|2491|2489.5|2494|2493|2500|2499|2482.5|2481|57530
1653291300000|2022-05-23 07:35:00|2493.5|2492.5|2491.5|2490.5|2494.5|2494|2485|2483.5|25461
1653291600000|2022-05-23 07:40:00|2491|2490|2477.5|2477|2491.5|2490|2475.5|2475|126182
1653291900000|2022-05-23 07:45:00|2477|2476.5|2484|2483|2485.5|2484|2475.5|2475|59796
1653292200000|2022-05-23 07:50:00|2483.5|2482.5|2490|2488.5|2490.5|2489.5|2483|2482.5|23735
1653292500000|2022-05-23 07:55:00|2490.5|2489|2487|2486|2491|2490|2485.5|2485|23662
1653292800000|2022-05-23 08:00:00|2486|2485.5|2482|2481|2491|2490|2481|2480|57633
1653293100000|2022-05-23 08:05:00|2481.5|2480.5|2484|2483|2484|2483.5|2478.5|2477.5|27591
1653293400000|2022-05-23 08:10:00|2483.5|2482.5|2476|2475|2484.5|2484|2475.5|2474.5|183752
1653293700000|2022-05-23 08:15:00|2475.5|2475.5|2479.5|2478.5|2483|2482|2475.5|2475|40872
1653294000000|2022-05-23 08:20:00|2480|2479|2488|2487.5|2488.5|2487.5|2479.5|2478.5|16672
1653294300000|2022-05-23 08:25:00|2487.5|2487|2487|2486|2490|2489.5|2485|2484|12106
1653294600000|2022-05-23 08:30:00|2486|2485.5|2488.5|2488|2491|2490.5|2482.5|2481.5|25527
1653294900000|2022-05-23 08:35:00|2489|2488.5|2486.5|2486|2490|2489|2483.5|2482.5|18413
1653295200000|2022-05-23 08:40:00|2486|2485.5|2483|2482.5|2490|2489|2482.5|2481.5|37145
1653295500000|2022-05-23 08:45:00|2482.5|2482|2481.5|2480.5|2487|2486|2479.5|2478.5|30364
1653295800000|2022-05-23 08:50:00|2481|2481|2478.5|2478|2482.5|2481.5|2475.5|2475|13804
1653296100000|2022-05-23 08:55:00|2479|2478.5|2478|2477.5|2484.5|2483|2477|2476|16944
1653296400000|2022-05-23 09:00:00|2478.5|2477|2483|2481.5|2483.5|2482.5|2475.5|2475|62603
1653296700000|2022-05-23 09:05:00|2483.5|2482|2484|2483|2486|2485.5|2481|2480.5|162983
1653297000000|2022-05-23 09:10:00|2483.5|2482.5|2482|2481|2487|2485.5|2481|2480.5|49367
1653297300000|2022-05-23 09:15:00|2481.5|2480.5|2481.5|2481|2487|2486|2480.5|2479|77660
1653297600000|2022-05-23 09:20:00|2482|2481.5|2482|2481.5|2484|2482.5|2480|2479|13166
1653297900000|2022-05-23 09:25:00|2481.5|2481|2481.5|2481|2485.5|2485|2480.5|2480|23978
1653298200000|2022-05-23 09:30:00|2482|2481.5|2480.5|2479.5|2483|2482|2479|2478|51356
1653298500000|2022-05-23 09:35:00|2481|2480|2486|2485.5|2486.5|2486|2480.5|2480|44324
1653298800000|2022-05-23 09:40:00|2486.5|2485|2486.5|2486|2489.5|2488.5|2485|2484|39458
1653299100000|2022-05-23 09:45:00|2487|2486.5|2489.5|2488.5|2490|2489|2485|2484|14158
1653299400000|2022-05-23 09:50:00|2489|2488|2484|2483.5|2489.5|2489|2484|2483|18309
1653299700000|2022-05-23 09:55:00|2483.5|2483|2482.5|2482|2484|2483|2480.5|2480|10254
1653300000000|2022-05-23 10:00:00|2483|2482.5|2483|2482|2487.5|2486.5|2482.5|2481.5|12112
1653300300000|2022-05-23 10:05:00|2482.5|2481.5|2479|2478.5|2483|2482|2478.5|2478|19492
1653300600000|2022-05-23 10:10:00|2479.5|2479|2483.5|2483|2485.5|2485|2479|2478.5|12899
1653300900000|2022-05-23 10:15:00|2483|2482.5|2480|2479.5|2483.5|2483|2479.5|2478.5|8042
1653301200000|2022-05-23 10:20:00|2479.5|2479|2479.5|2479|2482|2481|2479|2478.5|25474
1653301500000|2022-05-23 10:25:00|2479|2478.5|2484|2483.5|2484.5|2484|2476.5|2476|70683
1653301800000|2022-05-23 10:30:00|2483.5|2483|2481|2480.5|2483.5|2483|2479|2478|18218
1653302100000|2022-05-23 10:35:00|2482|2481|2482.5|2481.5|2482.5|2481.5|2479|2478|13189
1653302400000|2022-05-23 10:40:00|2482|2481|2483|2482.5|2484.5|2484|2481.5|2481|12798
1653302700000|2022-05-23 10:45:00|2483.5|2483|2489|2488.5|2490|2489|2482|2481.5|10815
1653303000000|2022-05-23 10:50:00|2489.5|2489|2494|2493.5|2494.5|2493.5|2488|2487|9589
1653303300000|2022-05-23 10:55:00|2493.5|2493|2498|2497|2499|2498|2493.5|2493|63527
1653303600000|2022-05-23 11:00:00|2497.5|2496.5|2496|2495|2498|2497.5|2494|2493|8831
1653303900000|2022-05-23 11:05:00|2495.5|2494.5|2492|2491|2496|2495.5|2491|2490|17595
1653304200000|2022-05-23 11:10:00|2491.5|2491.5|2494|2493.5|2495|2494.5|2491.5|2490.5|5623
1653304500000|2022-05-23 11:15:00|2493.5|2493|2489.5|2488.5|2494.5|2493.5|2489|2488|6129
1653304800000|2022-05-23 11:20:00|2490|2489|2489|2488.5|2491|2490|2487|2486.5|8206
1653305100000|2022-05-23 11:25:00|2489.5|2489|2490.5|2490|2492.5|2492|2488.5|2487.5|16214
1653305400000|2022-05-23 11:30:00|2490|2489.5|2490|2489.5|2491|2490|2488|2487|6878
1653305700000|2022-05-23 11:35:00|2490.5|2490|2490.5|2490|2491|2490.5|2488|2487.5|6074
1653306000000|2022-05-23 11:40:00|2491|2490.5|2491.5|2490.5|2492.5|2491.5|2489.5|2489|10141
1653306300000|2022-05-23 11:45:00|2491|2490|2492|2491.5|2493|2492|2490|2489|5261
1653306600000|2022-05-23 11:50:00|2492.5|2492|2493|2492.5|2494.5|2494|2491.5|2491|5926
1653306900000|2022-05-23 11:55:00|2493.5|2493|2494.5|2493.5|2494.5|2494|2493|2492|3799
1653307200000|2022-05-23 12:00:00|2495|2494|2498.5|2498|2499.5|2498.5|2492|2491.5|30905
1653307500000|2022-05-23 12:05:00|2499|2498.5|2499.5|2499|2501.5|2501|2499|2498|40353
1653307800000|2022-05-23 12:10:00|2499|2498.5|2502.5|2502|2503.5|2502.5|2498|2497.5|18834
1653308100000|2022-05-23 12:15:00|2502|2501.5|2508|2507|2508|2507|2501|2500|24537
1653308400000|2022-05-23 12:20:00|2507.5|2507.5|2507.5|2507|2508.5|2508|2506|2505|12955
1653308700000|2022-05-23 12:25:00|2508|2506.5|2508|2507.5|2510|2509.5|2507|2506|18725
1653309000000|2022-05-23 12:30:00|2507.5|2507|2504.5|2503.5|2508.5|2507.5|2504.5|2503.5|8323
1653309300000|2022-05-23 12:35:00|2504|2503|2502|2501.5|2507|2506|2500|2499|39723
1653309600000|2022-05-23 12:40:00|2501.5|2501|2500|2499.5|2503|2502|2498.5|2498|21616
1653309900000|2022-05-23 12:45:00|2499.5|2499|2499.5|2499|2502|2501|2497|2496.5|11916
1653310200000|2022-05-23 12:50:00|2500|2499.5|2502.5|2501.5|2505|2504|2500|2499|13657
1653310500000|2022-05-23 12:55:00|2503.5|2502|2502.5|2502|2505|2504|2501|2500.5|11296
1653310800000|2022-05-23 13:00:00|2503|2502.5|2504.5|2504|2507|2506.5|2500|2499|18268
1653311100000|2022-05-23 13:05:00|2505|2503.5|2506.5|2505.5|2507|2506.5|2504.5|2503.5|42253
1653311400000|2022-05-23 13:10:00|2507|2506|2513.5|2513|2515|2514.5|2506.5|2505.5|39254
1653311700000|2022-05-23 13:15:00|2513|2512.5|2511|2510.5|2515|2514.5|2510.5|2510|20992
1653312000000|2022-05-23 13:20:00|2510.5|2510|2517|2516|2517|2516|2509.5|2509|20487
1653312300000|2022-05-23 13:25:00|2517.5|2516.5|2514.5|2513.5|2518|2517|2510.5|2510|42029
1653312600000|2022-05-23 13:30:00|2514|2514|2513|2512|2516.5|2515.5|2507.5|2506.5|36015
1653312900000|2022-05-23 13:35:00|2513.5|2512.5|2506|2505|2513.5|2512.5|2502.5|2502|26851
1653313200000|2022-05-23 13:40:00|2505.5|2505.5|2513.5|2513|2515|2514.5|2501.5|2500.5|21180
1653313500000|2022-05-23 13:45:00|2513|2512.5|2517|2516|2518.5|2518|2510.5|2510|86217
1653313800000|2022-05-23 13:50:00|2516.5|2515.5|2510|2509|2519|2518.5|2509.5|2508|35818
1653314100000|2022-05-23 13:55:00|2510.5|2509.5|2505.5|2505|2511.5|2510.5|2503.5|2502.5|21437
1653314400000|2022-05-23 14:00:00|2506|2505.5|2499|2498|2507|2505.5|2494|2493.5|26921
1653314700000|2022-05-23 14:05:00|2499.5|2498.5|2499.5|2498.5|2505.5|2504.5|2494.5|2494|26974
1653315000000|2022-05-23 14:10:00|2500|2499|2500.5|2500|2505.5|2505|2499.5|2498.5|27129
1653315300000|2022-05-23 14:15:00|2501|2500.5|2506.5|2506|2507.5|2507|2500.5|2499.5|23820
1653315600000|2022-05-23 14:20:00|2507|2505.5|2506|2505|2507|2506.5|2501|2500|26405
1653315900000|2022-05-23 14:25:00|2506.5|2505.5|2514.5|2513.5|2515|2514|2505|2504.5|67240
1653316200000|2022-05-23 14:30:00|2515|2514|2524.5|2523.5|2524.5|2523.5|2512.5|2511.5|68093
1653316500000|2022-05-23 14:35:00|2524|2524|2524|2523|2525|2524.5|2521.5|2520.5|40670
1653316800000|2022-05-23 14:40:00|2523.5|2522.5|2526.5|2525.5|2527|2526|2519.5|2519|59672
1653317100000|2022-05-23 14:45:00|2527|2526|2531.5|2531|2533|2532.5|2526|2525.5|56420
1653317400000|2022-05-23 14:50:00|2531|2530.5|2528|2527|2532|2531|2525|2524.5|30108
1653317700000|2022-05-23 14:55:00|2527|2526.5|2534.5|2533.5|2536|2535.5|2527|2526.5|44076
1653318000000|2022-05-23 15:00:00|2534|2534|2537|2536.5|2538|2537.5|2533.5|2533|44642
1653318300000|2022-05-23 15:05:00|2536.5|2536|2537|2536.5|2540|2539.5|2533.5|2533|63775
1653318600000|2022-05-23 15:10:00|2536.5|2536|2537|2536.5|2540|2539|2535|2534.5|80893
1653318900000|2022-05-23 15:15:00|2537.5|2537|2540|2539.5|2540.5|2540|2535|2534|66580
1653319200000|2022-05-23 15:20:00|2539.5|2539|2541.5|2541|2544|2543.5|2539.5|2539|77674
1653319500000|2022-05-23 15:25:00|2541|2540.5|2539|2538|2543|2542.5|2536.5|2536|78764
1653375600000|2022-05-24 07:00:00|2525|2520|2524|2521.5|2538|2536|2515.5|2513|80653
1653375900000|2022-05-24 07:05:00|2523.5|2521|2515.5|2514.5|2523.5|2522|2509.5|2507.5|44349
1653376200000|2022-05-24 07:10:00|2515|2514|2522.5|2521.5|2525|2524.5|2512|2510.5|56945
1653376500000|2022-05-24 07:15:00|2523|2522|2522.5|2521|2537.5|2535.5|2520.5|2519.5|86386
1653376800000|2022-05-24 07:20:00|2522|2520|2538.5|2537.5|2539.5|2537.5|2521|2519.5|46851
1653377100000|2022-05-24 07:25:00|2539|2538|2545.5|2544.5|2547.5|2546.5|2535.5|2534.5|62100
1653377400000|2022-05-24 07:30:00|2545|2544|2555|2554.5|2560|2559|2544.5|2543|84788
1653377700000|2022-05-24 07:35:00|2555.5|2555|2555|2554|2556.5|2555.5|2540.5|2540|75803
1653378000000|2022-05-24 07:40:00|2554.5|2554.5|2540.5|2540|2556.5|2556|2538.5|2537|31632
1653378300000|2022-05-24 07:45:00|2540|2539.5|2520.5|2519|2541.5|2540.5|2519.5|2519|51559
1653378600000|2022-05-24 07:50:00|2520|2518.5|2529.5|2528|2530|2528.5|2519|2517.5|40894
1653378900000|2022-05-24 07:55:00|2529|2527.5|2528.5|2528|2532|2531|2523|2522|24587
1653379200000|2022-05-24 08:00:00|2528|2527.5|2534.5|2533.5|2536.5|2535|2525|2523.5|28534
1653379500000|2022-05-24 08:05:00|2534|2533|2540|2539|2541|2540|2530|2528.5|20710
1653379800000|2022-05-24 08:10:00|2539.5|2538.5|2548|2547|2550|2549|2536.5|2535.5|40833
1653380100000|2022-05-24 08:15:00|2548.5|2547.5|2535.5|2534.5|2550.5|2549.5|2535|2534|24755
1653380400000|2022-05-24 08:20:00|2535|2534|2535.5|2534.5|2537.5|2536.5|2529|2528|13020
1653380700000|2022-05-24 08:25:00|2536|2535|2538|2537|2539.5|2538|2534.5|2534|10710
1653381000000|2022-05-24 08:30:00|2537.5|2536.5|2532.5|2531|2538|2537.5|2529|2528|10340
1653381300000|2022-05-24 08:35:00|2532|2530.5|2531|2530|2532.5|2531.5|2526.5|2525.5|18342
1653381600000|2022-05-24 08:40:00|2530.5|2529.5|2526|2525|2531|2530.5|2525.5|2525|29301
1653381900000|2022-05-24 08:45:00|2525.5|2524.5|2527|2526.5|2529|2527.5|2521.5|2520.5|28680
1653382200000|2022-05-24 08:50:00|2526.5|2526|2530|2529.5|2532.5|2531.5|2525|2524|23463
1653382500000|2022-05-24 08:55:00|2530.5|2530|2536|2535.5|2538|2536.5|2530|2529|16271
1653382800000|2022-05-24 09:00:00|2536.5|2535|2536|2535.5|2539|2538|2534|2532.5|32160
1653383100000|2022-05-24 09:05:00|2536.5|2536|2538.5|2537.5|2538.5|2537.5|2529.5|2529|20614
1653383400000|2022-05-24 09:10:00|2539|2538|2540.5|2539.5|2541.5|2540.5|2536.5|2536|18403
1653383700000|2022-05-24 09:15:00|2541|2540|2542|2541|2546|2545|2539.5|2538.5|18321
1653384000000|2022-05-24 09:20:00|2542.5|2541.5|2542|2541|2545|2544.5|2541.5|2541|16871
1653384300000|2022-05-24 09:25:00|2541.5|2540.5|2536.5|2535.5|2542|2541|2534|2533|40607
1653384600000|2022-05-24 09:30:00|2536|2536|2539|2538.5|2540.5|2540|2535.5|2534.5|19894
1653384900000|2022-05-24 09:35:00|2539.5|2538|2548.5|2547.5|2550|2549.5|2538|2537.5|30936
1653385200000|2022-05-24 09:40:00|2549|2548|2545.5|2545|2549.5|2549|2545|2544|12106
1653385500000|2022-05-24 09:45:00|2546|2545.5|2553.5|2553|2554|2553|2545.5|2545|8827
1653385800000|2022-05-24 09:50:00|2553|2552.5|2556.5|2555.5|2557.5|2556.5|2552.5|2551.5|35503
1653386100000|2022-05-24 09:55:00|2557|2556|2556.5|2556|2559|2558.5|2555.5|2555|12113
1653386400000|2022-05-24 10:00:00|2556|2555.5|2558|2557.5|2558|2557.5|2555|2554|6134
1653386700000|2022-05-24 10:05:00|2557.5|2557|2564|2563|2564.5|2564|2557.5|2557|50363
1653387000000|2022-05-24 10:10:00|2564.5|2563.5|2562.5|2561.5|2564.5|2563.5|2560.5|2559.5|9716
1653387300000|2022-05-24 10:15:00|2562|2561|2565.5|2565|2566|2565.5|2561.5|2561|16272
1653387600000|2022-05-24 10:20:00|2565|2564.5|2568|2567.5|2571|2570.5|2565|2564|26984
1653387900000|2022-05-24 10:25:00|2567.5|2567|2573.5|2573|2574|2573.5|2566.5|2565.5|23328
1653388200000|2022-05-24 10:30:00|2574|2573.5|2572.5|2571.5|2575|2574.5|2572|2571|16699
1653388500000|2022-05-24 10:35:00|2572|2571|2571|2570.5|2572.5|2571.5|2568.5|2568|7329
1653388800000|2022-05-24 10:40:00|2570.5|2570|2572|2571.5|2574.5|2573.5|2570.5|2570|7077
1653389100000|2022-05-24 10:45:00|2572.5|2572|2572|2571|2574|2573.5|2571.5|2570.5|18828
1653389400000|2022-05-24 10:50:00|2571.5|2570.5|2570.5|2570|2572|2571.5|2568|2567|27180
1653389700000|2022-05-24 10:55:00|2571|2570.5|2579|2578|2579|2578.5|2570.5|2570|47369
1653390000000|2022-05-24 11:00:00|2578.5|2577.5|2578.5|2578|2580|2579.5|2576.5|2575.5|12222
1653390300000|2022-05-24 11:05:00|2578|2577.5|2584.5|2583|2584.5|2584|2578|2577|36083
1653390600000|2022-05-24 11:10:00|2584|2583.5|2583.5|2582.5|2586|2585|2581.5|2581|14777
1653390900000|2022-05-24 11:15:00|2584|2583|2583|2582|2584|2583.5|2578.5|2577.5|16599
1653391200000|2022-05-24 11:20:00|2584.5|2582.5|2581.5|2580.5|2586|2585.5|2580.5|2580|33984
1653391500000|2022-05-24 11:25:00|2581|2580|2581.5|2580.5|2583.5|2582.5|2580|2579|7640
1653391800000|2022-05-24 11:30:00|2581|2581|2582|2581.5|2583.5|2582.5|2580.5|2580|19451
1653392100000|2022-05-24 11:35:00|2581.5|2581|2579|2578.5|2582.5|2581.5|2570.5|2570|38490
1653392400000|2022-05-24 11:40:00|2579.5|2579|2581|2580|2583.5|2582.5|2575|2574.5|38982
1653392700000|2022-05-24 11:45:00|2580.5|2579.5|2578|2577.5|2581.5|2580.5|2577|2576|8458
1653393000000|2022-05-24 11:50:00|2578.5|2578|2576|2575.5|2579.5|2578|2575|2574.5|15345
1653393300000|2022-05-24 11:55:00|2576.5|2575|2579.5|2579|2580|2579.5|2575|2574|10472
1653393600000|2022-05-24 12:00:00|2580|2579.5|2582|2581.5|2583|2582|2578|2577.5|8626
1653393900000|2022-05-24 12:05:00|2581.5|2581|2571.5|2570.5|2582|2581|2571|2570|35316
1653394200000|2022-05-24 12:10:00|2572|2570|2568.5|2567.5|2573.5|2572.5|2566.5|2566|11991
1653394500000|2022-05-24 12:15:00|2568|2568|2573.5|2572.5|2574.5|2573.5|2568|2567.5|20184
1653394800000|2022-05-24 12:20:00|2574|2573|2567.5|2567|2574|2573|2567|2566.5|16045
1653395100000|2022-05-24 12:25:00|2567|2566.5|2569.5|2569|2572.5|2572|2567|2566.5|28556
1653395400000|2022-05-24 12:30:00|2569|2568.5|2574|2573.5|2577.5|2577|2568.5|2568|16886
1653395700000|2022-05-24 12:35:00|2574.5|2574|2578|2577|2578.5|2577.5|2573|2572.5|18399
1653396000000|2022-05-24 12:40:00|2577.5|2577.5|2575|2574.5|2578|2577.5|2574|2573|14920
1653396300000|2022-05-24 12:45:00|2574.5|2574|2578.5|2578|2578.5|2578|2574|2573.5|30894
1653396600000|2022-05-24 12:50:00|2578|2577.5|2573.5|2573|2579|2578.5|2573|2572|15260
1653396900000|2022-05-24 12:55:00|2574|2573.5|2576.5|2576|2578.5|2578|2572.5|2571.5|21042
1653397200000|2022-05-24 13:00:00|2577|2576.5|2576|2575.5|2578.5|2578|2574.5|2573.5|16379
1653397500000|2022-05-24 13:05:00|2576.5|2575|2568.5|2568|2576.5|2576|2568.5|2568|30855
1653397800000|2022-05-24 13:10:00|2569|2568.5|2568.5|2567.5|2570|2569.5|2566.5|2566|16028
1653398100000|2022-05-24 13:15:00|2568|2568|2566|2565|2570|2569.5|2564.5|2564|12244
1653398400000|2022-05-24 13:20:00|2566.5|2565.5|2565.5|2564.5|2567|2566.5|2562.5|2561.5|39754
1653398700000|2022-05-24 13:25:00|2565|2564|2566|2565.5|2567.5|2567|2563|2562|22974
1653399000000|2022-05-24 13:30:00|2565.5|2565|2563.5|2562.5|2569.5|2569|2561.5|2561|48412
1653399300000|2022-05-24 13:35:00|2563|2562|2556|2555.5|2566|2565.5|2556|2555.5|33550
1653399600000|2022-05-24 13:40:00|2556.5|2556|2569|2568|2571.5|2570.5|2556|2556|29057
1653399900000|2022-05-24 13:45:00|2568.5|2568.5|2569.5|2568.5|2573|2572.5|2566|2565|35143
1653400200000|2022-05-24 13:50:00|2570|2569|2571|2570|2574|2573.5|2564.5|2564|40012
1653400500000|2022-05-24 13:55:00|2571.5|2570.5|2568|2567.5|2573|2572|2567.5|2566|24197
1653400800000|2022-05-24 14:00:00|2568.5|2568|2554.5|2553.5|2569|2568.5|2550.5|2550|85523
1653401100000|2022-05-24 14:05:00|2555|2554|2549.5|2549|2558|2557|2549.5|2548.5|89068
1653401400000|2022-05-24 14:10:00|2549|2548.5|2547|2546|2553|2552|2547|2546|44325
1653401700000|2022-05-24 14:15:00|2546.5|2546.5|2542|2541.5|2549.5|2548.5|2539.5|2539|74264
1653402000000|2022-05-24 14:20:00|2542.5|2542|2553.5|2552.5|2553.5|2552.5|2542|2541|69987
1653402300000|2022-05-24 14:25:00|2554|2553|2563.5|2562.5|2564.5|2563|2551.5|2550|73999
1653402600000|2022-05-24 14:30:00|2563|2562|2556.5|2556|2564|2563|2556.5|2555|65383
1653402900000|2022-05-24 14:35:00|2556|2555.5|2556.5|2555.5|2561.5|2560.5|2552.5|2551.5|106037
1653403200000|2022-05-24 14:40:00|2556|2555|2556|2555|2557.5|2556.5|2551|2550|29003
1653403500000|2022-05-24 14:45:00|2555.5|2555.5|2552.5|2551.5|2559.5|2559|2551|2550|66327
1653403800000|2022-05-24 14:50:00|2552|2551|2552.5|2552|2553.5|2553|2548|2547|50456
1653404100000|2022-05-24 14:55:00|2553|2552.5|2554.5|2553.5|2556|2555.5|2552|2551|34717
1653404400000|2022-05-24 15:00:00|2554|2553|2563|2562|2567|2565.5|2551.5|2551|74114
1653404700000|2022-05-24 15:05:00|2562.5|2561.5|2562.5|2561.5|2565.5|2565|2560.5|2560|51318
1653405000000|2022-05-24 15:10:00|2562|2561|2558.5|2557.5|2563|2562.5|2557.5|2557|56659
1653405300000|2022-05-24 15:15:00|2559|2558|2555.5|2555|2561.5|2560.5|2555|2554|85411
1653405600000|2022-05-24 15:20:00|2556|2555.5|2557.5|2557|2558.5|2558|2552.5|2551.5|169003
1653405900000|2022-05-24 15:25:00|2558|2557.5|2558.5|2558|2561.5|2561|2555|2554.5|177256
1653462000000|2022-05-25 07:00:00|2422.5|2420.5|2425.5|2423.5|2429.5|2426|2404.5|2403.5|375553
1653462300000|2022-05-25 07:05:00|2427.5|2424|2425|2423|2433|2431.5|2422.5|2421|95216
1653462600000|2022-05-25 07:10:00|2424.5|2423.5|2422|2420.5|2426.5|2425|2417|2416|100676
1653462900000|2022-05-25 07:15:00|2421.5|2420|2425.5|2425|2432.5|2430.5|2416.5|2416|81126
1653463200000|2022-05-25 07:20:00|2425|2424.5|2425|2424|2426.5|2425|2414.5|2413.5|43298
1653463500000|2022-05-25 07:25:00|2424.5|2424.5|2420|2419|2430|2428.5|2419.5|2418|19659
1653463800000|2022-05-25 07:30:00|2419.5|2418.5|2437.5|2436.5|2437.5|2437|2417.5|2417|51025
1653464100000|2022-05-25 07:35:00|2437|2437|2428.5|2427.5|2438.5|2438|2425.5|2424|62717
1653464400000|2022-05-25 07:40:00|2429|2428|2434|2433|2436|2435|2429|2427.5|24438
1653464700000|2022-05-25 07:45:00|2433.5|2432.5|2438.5|2437.5|2440|2439.5|2432.5|2431.5|27893
1653465000000|2022-05-25 07:50:00|2438|2437|2434.5|2433.5|2441|2440.5|2433.5|2432.5|31794
1653465300000|2022-05-25 07:55:00|2434|2433|2434.5|2433.5|2437|2436|2432.5|2431|36971
1653465600000|2022-05-25 08:00:00|2434|2433|2431.5|2431|2437|2436|2428.5|2427.5|41146
1653465900000|2022-05-25 08:05:00|2432|2431.5|2418.5|2417.5|2433|2432|2418.5|2417.5|59125
1653466200000|2022-05-25 08:10:00|2419|2418|2419|2418.5|2424|2422.5|2418.5|2417.5|36411
1653466500000|2022-05-25 08:15:00|2418.5|2418|2410|2409|2419.5|2419|2404|2403.5|84842
1653466800000|2022-05-25 08:20:00|2409.5|2408.5|2411|2410|2413|2412|2405.5|2404.5|79146
1653467100000|2022-05-25 08:25:00|2411.5|2411|2412.5|2412|2413|2412.5|2409.5|2409|33553
1653467400000|2022-05-25 08:30:00|2413|2411.5|2418|2417.5|2418.5|2417.5|2411.5|2411|23879
1653467700000|2022-05-25 08:35:00|2417.5|2417|2411.5|2411|2418|2417|2410|2409.5|32620
1653468000000|2022-05-25 08:40:00|2412|2411.5|2412|2411|2414.5|2413.5|2411|2410|12067
1653468300000|2022-05-25 08:45:00|2411.5|2411.5|2407|2406.5|2412|2411.5|2406.5|2406|16479
1653468600000|2022-05-25 08:50:00|2406.5|2406|2406.5|2406|2407.5|2406.5|2398|2397|108954
1653468900000|2022-05-25 08:55:00|2407|2406.5|2403|2402|2408.5|2407.5|2402|2401|15640
1653469200000|2022-05-25 09:00:00|2403.5|2402.5|2396|2395|2405|2404.5|2395.5|2395|19912
1653469500000|2022-05-25 09:05:00|2396.5|2395.5|2398|2397.5|2400|2399.5|2394|2393|129017
1653469800000|2022-05-25 09:10:00|2398.5|2398|2392.5|2392|2399|2398|2392.5|2392|15726
1653470100000|2022-05-25 09:15:00|2393|2391.5|2394.5|2393.5|2397|2396|2392|2391|11905
1653470400000|2022-05-25 09:20:00|2394|2393|2397.5|2397|2398|2397|2392|2391|11013
1653470700000|2022-05-25 09:25:00|2398|2396.5|2396|2395|2399|2398|2393.5|2392.5|15337
1653471000000|2022-05-25 09:30:00|2395.5|2394.5|2398|2397|2398.5|2398|2392|2391|14269
1653471300000|2022-05-25 09:35:00|2397.5|2396.5|2395.5|2395|2400|2399.5|2395|2394.5|11609
1653471600000|2022-05-25 09:40:00|2396|2395.5|2394|2393|2398.5|2397.5|2393.5|2393|8793
1653471900000|2022-05-25 09:45:00|2393.5|2392.5|2399|2398|2399|2398|2393.5|2392.5|27345
1653472200000|2022-05-25 09:50:00|2399.5|2398.5|2399|2398|2399.5|2399|2395.5|2395|9994
1653472500000|2022-05-25 09:55:00|2398.5|2397.5|2402|2401|2403.5|2402.5|2398.5|2397.5|12481
1653472800000|2022-05-25 10:00:00|2401.5|2400.5|2408|2407|2408|2407.5|2400.5|2400|21582
1653473100000|2022-05-25 10:05:00|2407.5|2406.5|2406.5|2405.5|2409|2408.5|2404.5|2404|14302
1653473400000|2022-05-25 10:10:00|2407|2406|2404.5|2404|2411|2410|2404.5|2404|17419
1653473700000|2022-05-25 10:15:00|2405|2403.5|2407|2406|2407.5|2406.5|2403|2402.5|9383
1653474000000|2022-05-25 10:20:00|2406.5|2405.5|2406.5|2405.5|2408|2407|2404.5|2403.5|4840
1653474300000|2022-05-25 10:25:00|2407|2406|2405|2404|2408.5|2408|2404.5|2404|17076
1653474600000|2022-05-25 10:30:00|2404.5|2403.5|2406|2405.5|2408.5|2407.5|2403.5|2403|12602
1653474900000|2022-05-25 10:35:00|2406.5|2406|2402.5|2402|2406.5|2406|2401.5|2401|13302
1653475200000|2022-05-25 10:40:00|2403|2402.5|2404|2403.5|2406|2405|2402|2401.5|8889
1653475500000|2022-05-25 10:45:00|2403.5|2403|2401.5|2400.5|2404|2403|2400.5|2400|12587
1653475800000|2022-05-25 10:50:00|2401|2401|2402|2401|2402.5|2401.5|2399.5|2398.5|19335
1653476100000|2022-05-25 10:55:00|2401.5|2400.5|2400.5|2399.5|2402|2401.5|2400|2399|3235
1653476400000|2022-05-25 11:00:00|2400|2399|2403.5|2402.5|2406|2405|2399.5|2398.5|15205
1653476700000|2022-05-25 11:05:00|2403|2402|2402.5|2401.5|2404.5|2403.5|2402|2401|11091
1653477000000|2022-05-25 11:10:00|2402|2401|2398.5|2398|2402.5|2402|2398|2397|15485
1653477300000|2022-05-25 11:15:00|2399|2398.5|2396.5|2395.5|2399.5|2399|2394.5|2393.5|9213
1653477600000|2022-05-25 11:20:00|2396|2395|2394|2393|2396.5|2395.5|2392|2391.5|34502
1653477900000|2022-05-25 11:25:00|2393.5|2392.5|2393|2392.5|2394|2393.5|2389|2388.5|43280
1653478200000|2022-05-25 11:30:00|2392.5|2392|2395|2394|2399|2398.5|2391.5|2391|67459
1653478500000|2022-05-25 11:35:00|2395.5|2394.5|2394.5|2394|2396|2395.5|2392.5|2391.5|9905
1653478800000|2022-05-25 11:40:00|2394|2393.5|2389.5|2389|2394.5|2393.5|2389.5|2388.5|17823
1653479100000|2022-05-25 11:45:00|2390|2389.5|2394.5|2393.5|2394.5|2394|2389|2388|12724
1653479400000|2022-05-25 11:50:00|2395|2394|2397|2396.5|2398|2397|2393.5|2392.5|9406
1653479700000|2022-05-25 11:55:00|2396.5|2396|2398|2397|2398.5|2398|2395.5|2395|8089
1653480000000|2022-05-25 12:00:00|2397.5|2396.5|2400|2399|2400|2399|2395|2394|12347
1653480300000|2022-05-25 12:05:00|2400.5|2398.5|2394|2393.5|2400.5|2399|2392.5|2392|18355
1653480600000|2022-05-25 12:10:00|2394.5|2393|2401|2400|2401|2400.5|2393|2392|22020
1653480900000|2022-05-25 12:15:00|2401.5|2400.5|2403.5|2402.5|2404.5|2404|2401|2400|21610
1653481200000|2022-05-25 12:20:00|2404|2403|2406.5|2405.5|2406.5|2406|2403|2402.5|19226
1653481500000|2022-05-25 12:25:00|2407|2406|2406|2405.5|2407.5|2407|2404.5|2403.5|12429
1653481800000|2022-05-25 12:30:00|2405.5|2405|2412.5|2411.5|2413|2412|2403|2402|25476
1653482100000|2022-05-25 12:35:00|2413|2412|2412.5|2411.5|2415|2414.5|2410.5|2409.5|15018
1653482400000|2022-05-25 12:40:00|2412|2412|2414.5|2413.5|2418|2417.5|2411.5|2411|25163
1653482700000|2022-05-25 12:45:00|2414|2414|2418|2417|2420|2419.5|2413|2412|11666
1653483000000|2022-05-25 12:50:00|2417.5|2416.5|2417|2416|2418|2417.5|2415.5|2415|16325
1653483300000|2022-05-25 12:55:00|2417.5|2416.5|2417.5|2417|2418.5|2417.5|2414.5|2413.5|60736
1653483600000|2022-05-25 13:00:00|2417|2416.5|2418|2417|2422.5|2421.5|2416.5|2415.5|15707
1653483900000|2022-05-25 13:05:00|2417.5|2416.5|2420|2419|2420.5|2420|2417|2416.5|19776
1653484200000|2022-05-25 13:10:00|2419.5|2419.5|2414.5|2413.5|2420.5|2420|2413.5|2412.5|23643
1653484500000|2022-05-25 13:15:00|2415|2414|2415.5|2414.5|2417|2416|2414|2413|9583
1653484800000|2022-05-25 13:20:00|2416|2415|2419|2418.5|2420|2419|2415.5|2415|11726
1653485100000|2022-05-25 13:25:00|2418.5|2418|2419|2418|2421.5|2420.5|2416.5|2416|16174
1653485400000|2022-05-25 13:30:00|2418.5|2417.5|2425|2424|2427|2426|2418|2417.5|56698
1653485700000|2022-05-25 13:35:00|2425.5|2424.5|2426|2425|2431|2430.5|2424|2423|34713
1653486000000|2022-05-25 13:40:00|2425.5|2425.5|2432|2431|2433|2432|2424|2423.5|22717
1653486300000|2022-05-25 13:45:00|2432.5|2431.5|2428.5|2427.5|2433|2432.5|2426|2425|41611
1653486600000|2022-05-25 13:50:00|2429|2428|2430.5|2429.5|2433|2432.5|2427|2426.5|16839
1653486900000|2022-05-25 13:55:00|2430|2429|2433.5|2432.5|2434.5|2434|2429|2428|14307
1653487200000|2022-05-25 14:00:00|2433|2432|2438.5|2437.5|2442.5|2441.5|2430.5|2430|47446
1653487500000|2022-05-25 14:05:00|2438|2437|2447|2446|2447|2446|2433.5|2432.5|79079
1653487800000|2022-05-25 14:10:00|2446.5|2445.5|2449|2448|2452.5|2451.5|2443|2442|186564
1653488100000|2022-05-25 14:15:00|2448.5|2447.5|2457|2456|2457.5|2456.5|2446|2445|72244
1653488400000|2022-05-25 14:20:00|2456.5|2455.5|2466|2465.5|2466.5|2466|2455|2454|50529
1653488700000|2022-05-25 14:25:00|2466.5|2465|2476.5|2475.5|2476.5|2475.5|2464|2463.5|80189
1653489000000|2022-05-25 14:30:00|2476|2476|2476|2475.5|2478|2477.5|2472.5|2471.5|68209
1653489300000|2022-05-25 14:35:00|2476.5|2476|2482|2481.5|2485|2484.5|2476.5|2476|85943
1653489600000|2022-05-25 14:40:00|2482.5|2481|2473.5|2472|2482.5|2482|2467|2466.5|71142
1653489900000|2022-05-25 14:45:00|2473|2472.5|2470|2469.5|2477|2476.5|2469.5|2468.5|100118
1653490200000|2022-05-25 14:50:00|2469.5|2469|2470.5|2470|2471.5|2471|2468|2467.5|164052
1653490500000|2022-05-25 14:55:00|2471|2470.5|2473.5|2472.5|2473.5|2473|2468|2467|29540
1653490800000|2022-05-25 15:00:00|2473|2473|2463.5|2463|2473.5|2473|2463|2462|40676
1653491100000|2022-05-25 15:05:00|2464|2462.5|2467|2466|2468|2467.5|2461.5|2460.5|94751
1653491400000|2022-05-25 15:10:00|2466.5|2466.5|2469.5|2468.5|2472.5|2472|2464.5|2464|37061
1653491700000|2022-05-25 15:15:00|2470|2469|2477|2476.5|2477|2476.5|2469|2468|116513
1653492000000|2022-05-25 15:20:00|2476.5|2476|2475|2474.5|2477.5|2477|2471|2470|88391
1653492300000|2022-05-25 15:25:00|2475.5|2474|2478|2476.5|2478.5|2477.5|2473.5|2472.5|69287
1653548400000|2022-05-26 07:00:00|2473.5|2464|2463.5|2462|2478.5|2475.5|2462.5|2460.5|165824
1653548700000|2022-05-26 07:05:00|2463|2461.5|2465|2463.5|2465|2464|2456|2454.5|42229
1653549000000|2022-05-26 07:10:00|2465.5|2464|2465.5|2463.5|2467|2465.5|2461.5|2460.5|46100
1653549300000|2022-05-26 07:15:00|2465|2463|2467.5|2466.5|2473.5|2472.5|2464|2462.5|18953
1653549600000|2022-05-26 07:20:00|2467|2467|2468|2467|2470|2469|2464.5|2463|10534
1653549900000|2022-05-26 07:25:00|2468.5|2467.5|2463.5|2462|2469.5|2468|2458.5|2458|26156
1653550200000|2022-05-26 07:30:00|2464|2462.5|2467|2466|2467.5|2466.5|2462|2461|9275
1653550500000|2022-05-26 07:35:00|2466.5|2466.5|2470.5|2470|2472|2471|2466.5|2466.5|29942
1653550800000|2022-05-26 07:40:00|2470|2469.5|2477|2476|2477|2476.5|2467|2466.5|11629
1653551100000|2022-05-26 07:45:00|2478|2476.5|2478|2477.5|2481.5|2480.5|2476|2475.5|13972
1653551400000|2022-05-26 07:50:00|2477.5|2477|2478|2477.5|2478.5|2477.5|2474|2473.5|1012504
1653551700000|2022-05-26 07:55:00|2478.5|2478|2481|2480|2485.5|2485|2478.5|2478|0
1653552000000|2022-05-26 08:00:00|2480.5|2479.5|2481.5|2480.5|2483|2482|2479|2478.5|0
1653552300000|2022-05-26 08:05:00|2481|2481|2478|2477|2482|2481|2477.5|2476.5|0
1653552600000|2022-05-26 08:10:00|2477.5|2476.5|2466.5|2466|2477.5|2476.5|2466|2465.5|86
1653552900000|2022-05-26 08:15:00|2467|2466.5|2471|2470.5|2472|2471|2466.5|2465|0
1653553200000|2022-05-26 08:20:00|2471.5|2470|2470.5|2470|2475.5|2474.5|2470|2469|0
1653553500000|2022-05-26 08:25:00|2471|2469.5|2463|2462|2471|2469.5|2462.5|2461.5|0
1653553800000|2022-05-26 08:30:00|2463.5|2462.5|2461.5|2461|2464|2463|2460.5|2459.5|0
1653554100000|2022-05-26 08:35:00|2461|2460.5|2462.5|2461.5|2463|2462|2458.5|2457.5|0
1653554400000|2022-05-26 08:40:00|2462|2462|2458.5|2457.5|2463.5|2463|2457.5|2457|1500000
1653554700000|2022-05-26 08:45:00|2458|2458|2461.5|2461|2461.5|2461|2458|2457.5|0
1653555000000|2022-05-26 08:50:00|2462|2461.5|2462|2461.5|2466|2465.5|2461.5|2460.5|0
1653555300000|2022-05-26 08:55:00|2462.5|2462|2463|2462|2465|2464|2462|2461|0
1653555600000|2022-05-26 09:00:00|2462.5|2461.5|2462.5|2461.5|2464.5|2463.5|2461|2460|0
1653555900000|2022-05-26 09:05:00|2463|2462|2461.5|2461|2464.5|2464|2461|2460.5|0
1653556200000|2022-05-26 09:10:00|2461|2460.5|2464|2463.5|2464.5|2463.5|2460.5|2459.5|0
1653556500000|2022-05-26 09:15:00|2463.5|2463|2464.5|2464|2464.5|2464|2463|2462.5|0
1653556800000|2022-05-26 09:20:00|2465|2463.5|2465|2464.5|2466.5|2466|2464|2463.5|0
1653557100000|2022-05-26 09:25:00|2464.5|2464|2467.5|2467|2467.5|2467|2464.5|2464|0
1653557400000|2022-05-26 09:30:00|2467|2466.5|2469|2468.5|2469|2468.5|2463|2462.5|0
1653557700000|2022-05-26 09:35:00|2469.5|2468|2470|2469|2470|2469.5|2467.5|2466.5|0
1653558000000|2022-05-26 09:40:00|2469.5|2469.5|2470.5|2470|2473|2472.5|2469.5|2468.5|0
1653558300000|2022-05-26 09:45:00|2471|2470.5|2470|2469.5|2473|2472.5|2469.5|2468.5|0
1653558600000|2022-05-26 09:50:00|2470.5|2469|2470.5|2469.5|2472|2471|2469.5|2468.5|0
1653558900000|2022-05-26 09:55:00|2471|2470|2471.5|2470.5|2473.5|2473|2470.5|2470|0
1653559200000|2022-05-26 10:00:00|2471|2470|2472|2471.5|2472.5|2471.5|2470.5|2469|0
1653559500000|2022-05-26 10:05:00|2471.5|2471|2475|2474|2475|2474.5|2471|2470.5|0
1653559800000|2022-05-26 10:10:00|2475.5|2474.5|2474.5|2474|2478|2477|2474|2473|0
1653560100000|2022-05-26 10:15:00|2474|2473.5|2473|2472|2474|2473.5|2472|2470.5|0
1653560400000|2022-05-26 10:20:00|2472.5|2471.5|2471|2470|2472.5|2472|2469.5|2469|0
1653560700000|2022-05-26 10:25:00|2470.5|2470.5|2469.5|2469|2471.5|2470.5|2469|2468.5|0
1653561000000|2022-05-26 10:30:00|2470|2468.5|2463|2462.5|2470|2468.5|2462|2461|0
1653561300000|2022-05-26 10:35:00|2463.5|2463|2464.5|2463.5|2464.5|2463.5|2462|2461|0
1653561600000|2022-05-26 10:40:00|2464|2463|2465|2464|2466|2465|2462.5|2461.5|0
1653561900000|2022-05-26 10:45:00|2464.5|2464.5|2469|2468|2469|2468.5|2464.5|2463.5|0
1653562200000|2022-05-26 10:50:00|2468.5|2467.5|2465.5|2464.5|2469.5|2468.5|2465|2464.5|0
1653562500000|2022-05-26 10:55:00|2465|2465|2464.5|2464|2468|2467|2464.5|2464|0
1653562800000|2022-05-26 11:00:00|2464|2463.5|2469|2468.5|2469.5|2468.5|2463.5|2463|0
1653563100000|2022-05-26 11:05:00|2468.5|2468|2464|2463.5|2468.5|2468|2464|2463|0
1653563400000|2022-05-26 11:10:00|2463.5|2463|2465|2464|2466|2465|2463.5|2463|0
1653563700000|2022-05-26 11:15:00|2464.5|2464.5|2468|2467.5|2469.5|2468.5|2464.5|2464|0
1653564000000|2022-05-26 11:20:00|2467.5|2467|2470.5|2470|2471|2470|2467.5|2467|0
1653564300000|2022-05-26 11:25:00|2471|2470.5|2469.5|2468.5|2473.5|2472.5|2469|2468|0
1653564600000|2022-05-26 11:30:00|2470|2469|2469|2468|2471|2470|2468|2467|0
1653564900000|2022-05-26 11:35:00|2469.5|2468.5|2467.5|2467|2471|2470|2467|2466|0
1653565200000|2022-05-26 11:40:00|2468|2467.5|2467|2466.5|2469|2468|2466.5|2465.5|0
1653565500000|2022-05-26 11:45:00|2467.5|2467|2469|2468.5|2469.5|2468.5|2467|2466.5|0
1653565800000|2022-05-26 11:50:00|2468.5|2468|2468.5|2467.5|2469|2468.5|2465.5|2465|0
1653566100000|2022-05-26 11:55:00|2468|2468|2466|2465.5|2470|2469.5|2465.5|2465|0
1653566400000|2022-05-26 12:00:00|2465.5|2465|2466.5|2466|2468|2467.5|2465.5|2465|0
1653566700000|2022-05-26 12:05:00|2466|2465.5|2466.5|2465.5|2467|2466.5|2464.5|2464|0
1653567000000|2022-05-26 12:10:00|2466|2465|2463.5|2462.5|2466|2465.5|2462.5|2462|0
1653567300000|2022-05-26 12:15:00|2463|2463|2464|2463|2464|2463.5|2460.5|2460|0
1653567600000|2022-05-26 12:20:00|2463.5|2462.5|2462.5|2462|2465|2464|2462|2461|0
1653567900000|2022-05-26 12:25:00|2463|2462.5|2466.5|2465|2466.5|2465|2460.5|2460|0
1653568200000|2022-05-26 12:30:00|2465.5|2464.5|2464.5|2463.5|2467|2466|2455|2454|0
1653568500000|2022-05-26 12:35:00|2465|2464|2468|2467.5|2469|2468.5|2459|2458.5|0
1653568800000|2022-05-26 12:40:00|2467.5|2467|2470|2469|2472|2470.5|2467.5|2467|0
1653569100000|2022-05-26 12:45:00|2470.5|2469.5|2472.5|2471.5|2473|2472.5|2470.5|2469|0
1653569400000|2022-05-26 12:50:00|2473|2472|2475|2474.5|2475.5|2474.5|2471|2470.5|0
1653569700000|2022-05-26 12:55:00|2474.5|2474|2474|2473|2476|2475|2472.5|2471.5|0
1653570000000|2022-05-26 13:00:00|2474.5|2473.5|2472.5|2471.5|2475|2474|2471.5|2470.5|0
1653570300000|2022-05-26 13:05:00|2472|2471|2471.5|2470.5|2474.5|2473.5|2469|2468|0
1653570600000|2022-05-26 13:10:00|2471|2470|2473|2472|2474|2473.5|2469|2468|0
1653570900000|2022-05-26 13:15:00|2472.5|2471.5|2472.5|2471.5|2473|2472|2470|2469|0
1653571200000|2022-05-26 13:20:00|2472|2472|2473.5|2473|2474|2473.5|2471|2470|0
1653571500000|2022-05-26 13:25:00|2473|2472.5|2474|2473.5|2474.5|2474|2471.5|2470.5|0
1653571800000|2022-05-26 13:30:00|2474.5|2474|2481|2480.5|2481.5|2480.5|2474|2473|0
1653572100000|2022-05-26 13:35:00|2481.5|2480|2479.5|2478.5|2485|2484|2479|2478|0
1653572400000|2022-05-26 13:40:00|2479|2478|2482|2481|2486|2485.5|2478.5|2478|0
1653572700000|2022-05-26 13:45:00|2481.5|2481.5|2483.5|2483|2486|2485.5|2478.5|2477.5|0
1653573000000|2022-05-26 13:50:00|2483|2482.5|2483|2482|2486|2485.5|2481.5|2481|0
1653573300000|2022-05-26 13:55:00|2482.5|2481.5|2481.5|2480|2484.5|2484|2480|2479|0
1653573600000|2022-05-26 14:00:00|2482|2480.5|2484.5|2483.5|2486|2485|2481.5|2480.5|0
1653573900000|2022-05-26 14:05:00|2485|2484|2484.5|2484|2485.5|2484.5|2482.5|2481.5|0
1653574200000|2022-05-26 14:10:00|2485|2483.5|2489|2488|2491.5|2490.5|2482.5|2481.5|0
1653574500000|2022-05-26 14:15:00|2489.5|2488.5|2488|2487|2491|2490.5|2487.5|2486.5|0
1653574800000|2022-05-26 14:20:00|2487.5|2487.5|2492.5|2492|2493|2492.5|2487|2486.5|0
1653575100000|2022-05-26 14:25:00|2492|2491.5|2490.5|2489.5|2492.5|2492|2488.5|2488|0
1653575400000|2022-05-26 14:30:00|2491|2490|2493.5|2492.5|2495|2494|2490|2489|0
1653575700000|2022-05-26 14:35:00|2494|2493|2497.5|2496.5|2498|2497.5|2493.5|2493|0
1653576000000|2022-05-26 14:40:00|2497|2497|2494.5|2494|2499|2498.5|2494|2493|0
1653576300000|2022-05-26 14:45:00|2494|2493.5|2497|2496|2497|2496.5|2489|2488.5|0
1653576600000|2022-05-26 14:50:00|2497.5|2496.5|2495|2494.5|2499|2498.5|2494.5|2493.5|0
1653576900000|2022-05-26 14:55:00|2495.5|2495|2494|2493|2498.5|2498|2493.5|2493|0
1653577200000|2022-05-26 15:00:00|2493.5|2493.5|2496|2495|2498|2497.5|2493|2492|172
1653577500000|2022-05-26 15:05:00|2495.5|2494.5|2497|2496.5|2497.5|2497|2495|2494.5|0
1653577800000|2022-05-26 15:10:00|2496.5|2496|2496.5|2495.5|2498.5|2498|2496|2495|0
1653578100000|2022-05-26 15:15:00|2497|2496|2499.5|2499|2500|2499.5|2496.5|2496|0
1653578400000|2022-05-26 15:20:00|2500|2499.5|2499.5|2498.5|2500|2499.5|2497.5|2496.5|0
1653578700000|2022-05-26 15:25:00|2499|2499|2504.5|2503.5|2504.5|2503.5|2498.5|2498|0
1653634800000|2022-05-27 07:00:00|2499.5|2493|2500|2498|2508|2507|2498.5|2493|73721
1653635100000|2022-05-27 07:05:00|2499.5|2497.5|2494|2492.5|2505|2503.5|2493.5|2491.5|20052
1653635400000|2022-05-27 07:10:00|2493.5|2492|2494|2493|2500|2499.5|2490.5|2489|28411
1653635700000|2022-05-27 07:15:00|2493.5|2492|2478|2476.5|2493.5|2492|2478|2476|16984
1653636000000|2022-05-27 07:20:00|2477.5|2476|2474.5|2473|2482.5|2481|2472|2471|29832
1653636300000|2022-05-27 07:25:00|2474|2472.5|2482.5|2480.5|2486.5|2485|2473.5|2472|17588
1653636600000|2022-05-27 07:30:00|2482|2481.5|2480.5|2479.5|2485.5|2484.5|2480.5|2479.5|13041
1653636900000|2022-05-27 07:35:00|2481|2480|2475.5|2474.5|2481.5|2480.5|2473|2472|15693
1653637200000|2022-05-27 07:40:00|2475|2475|2478.5|2477.5|2481.5|2480|2473.5|2472|22625
1653637500000|2022-05-27 07:45:00|2478|2477|2472.5|2472|2478.5|2477.5|2472.5|2471|21637
1653637800000|2022-05-27 07:50:00|2473|2471.5|2486.5|2485|2488|2487.5|2473|2471|27121
1653638100000|2022-05-27 07:55:00|2486|2485.5|2484|2483|2486.5|2486|2483.5|2482|6685
1653638400000|2022-05-27 08:00:00|2483.5|2483.5|2481|2480|2484|2483.5|2476.5|2475|6121
1653638700000|2022-05-27 08:05:00|2480.5|2479.5|2485.5|2484.5|2487|2485.5|2480|2478.5|9629
1653639000000|2022-05-27 08:10:00|2485|2484|2487|2485.5|2487|2486|2483.5|2483|6045
1653639300000|2022-05-27 08:15:00|2486.5|2486|2492|2491|2492|2491|2486|2485.5|8409
1653639600000|2022-05-27 08:20:00|2491.5|2490.5|2494|2493|2495|2494.5|2490|2489.5|27131
1653639900000|2022-05-27 08:25:00|2493.5|2492.5|2493|2492|2498.5|2497.5|2490.5|2489.5|24469
1653640200000|2022-05-27 08:30:00|2493.5|2492.5|2493|2492|2496|2494.5|2488.5|2487.5|16684
1653640500000|2022-05-27 08:35:00|2492.5|2491.5|2492.5|2491.5|2495|2494|2492|2491|4966
1653640800000|2022-05-27 08:40:00|2492|2492|2491|2490|2494|2493.5|2490.5|2490|12423
1653641100000|2022-05-27 08:45:00|2491.5|2490.5|2489.5|2489|2492|2491.5|2487|2486|16062
1653641400000|2022-05-27 08:50:00|2490|2489.5|2490|2489|2490.5|2489.5|2487|2486.5|5310
1653641700000|2022-05-27 08:55:00|2490.5|2489.5|2493.5|2493|2493.5|2493|2490|2489|7881
1653642000000|2022-05-27 09:00:00|2494|2493.5|2488.5|2487.5|2494.5|2493.5|2487.5|2487|30582
1653642300000|2022-05-27 09:05:00|2488|2488|2489.5|2488.5|2492.5|2491.5|2488|2487.5|5144
1653642600000|2022-05-27 09:10:00|2489|2489|2489|2488|2490.5|2489.5|2487.5|2486.5|3095
1653642900000|2022-05-27 09:15:00|2489.5|2488.5|2492.5|2491.5|2494.5|2494|2489.5|2488.5|16683
1653643200000|2022-05-27 09:20:00|2492|2491|2500.5|2499.5|2500.5|2499.5|2491.5|2491|18100
1653643500000|2022-05-27 09:25:00|2500|2499|2500.5|2500|2503.5|2502.5|2499.5|2499|11061
1653643800000|2022-05-27 09:30:00|2500|2499.5|2502|2500.5|2505|2504|2499.5|2499|42531
1653644100000|2022-05-27 09:35:00|2501.5|2501|2506.5|2505.5|2506.5|2505.5|2501|2501|36768
1653644400000|2022-05-27 09:40:00|2506|2506|2511|2510.5|2512.5|2511.5|2506|2505.5|49162
1653644700000|2022-05-27 09:45:00|2510.5|2510|2514|2513|2514|2513.5|2508|2507.5|12612
1653645000000|2022-05-27 09:50:00|2514.5|2513.5|2514|2513.5|2515|2514|2512.5|2512|9611
1653645300000|2022-05-27 09:55:00|2513.5|2513|2514|2513|2516|2515.5|2512.5|2512|34066
1653645600000|2022-05-27 10:00:00|2513.5|2512.5|2513.5|2512.5|2515|2514.5|2511|2510|9422
1653645900000|2022-05-27 10:05:00|2514|2513|2514|2513.5|2514.5|2514|2511.5|2510.5|5985
1653646200000|2022-05-27 10:10:00|2515|2514|2518.5|2517.5|2519.5|2518.5|2514|2513.5|17322
1653646500000|2022-05-27 10:15:00|2519|2518|2514.5|2514|2519.5|2519|2514.5|2514|7027
1653646800000|2022-05-27 10:20:00|2514|2513.5|2519.5|2518.5|2520|2519.5|2513|2512|27899
1653647100000|2022-05-27 10:25:00|2519|2519|2517.5|2516.5|2521|2520.5|2516.5|2515.5|6401
1653647400000|2022-05-27 10:30:00|2518|2517|2512.5|2511.5|2518|2517.5|2510|2509.5|65949
1653647700000|2022-05-27 10:35:00|2513|2512|2516|2515.5|2516.5|2515.5|2512|2511.5|9383
1653648000000|2022-05-27 10:40:00|2516.5|2516|2518|2517|2520|2519|2515|2514.5|13177
1653648300000|2022-05-27 10:45:00|2517.5|2517.5|2517.5|2516.5|2518.5|2518|2516|2515.5|11786
1653648600000|2022-05-27 10:50:00|2518|2517|2520|2519|2520|2519.5|2515.5|2515|71421
1653648900000|2022-05-27 10:55:00|2520.5|2519.5|2523|2522|2524|2523.5|2520|2519|51714
1653649200000|2022-05-27 11:00:00|2522.5|2521.5|2521|2520|2524|2523|2519.5|2519|8117
1653649500000|2022-05-27 11:05:00|2521.5|2520.5|2520|2519|2522.5|2521.5|2517.5|2516.5|4440
1653649800000|2022-05-27 11:10:00|2519.5|2519.5|2520|2519|2521|2520.5|2518.5|2518|3710
1653650100000|2022-05-27 11:15:00|2519.5|2518.5|2515.5|2515|2520|2519.5|2515|2514|7149
1653650400000|2022-05-27 11:20:00|2515|2514.5|2512|2511.5|2516.5|2516|2512|2511.5|71885
1653650700000|2022-05-27 11:25:00|2511.5|2511|2515|2514|2516|2515|2511.5|2511|7740
1653651000000|2022-05-27 11:30:00|2514.5|2514.5|2513.5|2512.5|2515.5|2515|2513|2512.5|11143
1653651300000|2022-05-27 11:35:00|2513|2513|2513.5|2513|2514|2513.5|2510.5|2510|11579
1653651600000|2022-05-27 11:40:00|2513|2512.5|2514.5|2513.5|2515|2514.5|2511.5|2511|12860
1653651900000|2022-05-27 11:45:00|2514|2513|2511.5|2510.5|2514.5|2514|2510|2509.5|6291
1653652200000|2022-05-27 11:50:00|2511|2510|2509|2508|2512|2511|2508.5|2508|8931
1653652500000|2022-05-27 11:55:00|2508.5|2508.5|2509|2508.5|2509.5|2509|2506|2505.5|12149
1653652800000|2022-05-27 12:00:00|2508.5|2508|2510.5|2509.5|2511|2510.5|2507.5|2507|5688
1653653100000|2022-05-27 12:05:00|2510|2510|2511.5|2511|2512|2511|2509.5|2509|8773
1653653400000|2022-05-27 12:10:00|2512|2511.5|2512|2511|2513.5|2513|2510.5|2510|5260
1653653700000|2022-05-27 12:15:00|2511.5|2510.5|2506|2505.5|2512.5|2512|2506|2505.5|10083
1653654000000|2022-05-27 12:20:00|2506.5|2506|2507.5|2507|2508.5|2507.5|2505.5|2505|17112
1653654300000|2022-05-27 12:25:00|2508|2507.5|2509|2508|2510|2509.5|2506.5|2505.5|13718
1653654600000|2022-05-27 12:30:00|2508.5|2507.5|2515.5|2514.5|2518|2517.5|2508|2506.5|24021
1653654900000|2022-05-27 12:35:00|2516|2515|2519.5|2519|2520.5|2520|2513.5|2513|16024
1653655200000|2022-05-27 12:40:00|2520|2518.5|2516.5|2516|2520.5|2520|2514|2513|11703
1653655500000|2022-05-27 12:45:00|2517|2516.5|2519.5|2518.5|2520|2519.5|2517|2516|19371
1653655800000|2022-05-27 12:50:00|2520|2519|2521|2520.5|2521|2520.5|2517.5|2517|13009
1653656100000|2022-05-27 12:55:00|2520.5|2520|2520|2519|2521|2520.5|2517|2516.5|124984
1653656400000|2022-05-27 13:00:00|2520.5|2519.5|2512.5|2511.5|2520.5|2519.5|2512.5|2511.5|155650
1653656700000|2022-05-27 13:05:00|2513|2511|2512|2511.5|2515|2514|2511.5|2511|15334
1653657000000|2022-05-27 13:10:00|2512.5|2511|2514.5|2514|2515|2514|2511.5|2511|13160
1653657300000|2022-05-27 13:15:00|2515|2514.5|2509|2508.5|2515|2514.5|2508|2507.5|18846
1653657600000|2022-05-27 13:20:00|2509.5|2509|2510.5|2510|2513|2512|2509.5|2508.5|4444
1653657900000|2022-05-27 13:25:00|2510|2509.5|2512.5|2511.5|2513|2512|2509|2508.5|10549
1653658200000|2022-05-27 13:30:00|2512|2511|2511.5|2510.5|2514.5|2514|2508.5|2508|17986
1653658500000|2022-05-27 13:35:00|2512|2511|2513|2512.5|2515|2514.5|2509.5|2509|9544
1653658800000|2022-05-27 13:40:00|2513.5|2512|2512.5|2511.5|2514.5|2513.5|2509.5|2509|7921
1653659100000|2022-05-27 13:45:00|2513|2512|2514.5|2513.5|2516|2515.5|2509|2508|74813
1653659400000|2022-05-27 13:50:00|2515|2514|2514.5|2513.5|2516|2515|2511.5|2511|13774
1653659700000|2022-05-27 13:55:00|2514|2514|2513|2512.5|2516.5|2515.5|2512|2511.5|22254
1653660000000|2022-05-27 14:00:00|2512.5|2512|2511|2510|2513.5|2512.5|2509|2508|20016
1653660300000|2022-05-27 14:05:00|2510.5|2509.5|2508|2507.5|2510.5|2510|2505|2504|27203
1653660600000|2022-05-27 14:10:00|2508.5|2508|2510|2509|2510|2509|2506.5|2505.5|11897
1653660900000|2022-05-27 14:15:00|2510.5|2509.5|2508|2507.5|2510.5|2509.5|2505|2504|14693
1653661200000|2022-05-27 14:20:00|2508.5|2508|2505.5|2504.5|2508.5|2508|2505|2504|7152
1653661500000|2022-05-27 14:25:00|2506|2505|2506.5|2505.5|2507|2506.5|2505|2504|30653
1653661800000|2022-05-27 14:30:00|2507|2506|2508|2507|2509.5|2509|2505.5|2505|23425
1653662100000|2022-05-27 14:35:00|2507.5|2507.5|2506|2505.5|2509|2508.5|2506|2505|17623
1653662400000|2022-05-27 14:40:00|2506.5|2506|2504.5|2503.5|2506.5|2506|2502|2501.5|17096
1653662700000|2022-05-27 14:45:00|2504|2503|2502.5|2501.5|2504.5|2503.5|2500.5|2500|20853
1653663000000|2022-05-27 14:50:00|2502|2501|2504|2503.5|2504.5|2503.5|2501|2500.5|11753
1653663300000|2022-05-27 14:55:00|2504.5|2503|2500.5|2500|2504.5|2503.5|2499|2498.5|15717
1653663600000|2022-05-27 15:00:00|2500|2499.5|2499|2498.5|2501|2500.5|2498.5|2498|11513
1653663900000|2022-05-27 15:05:00|2499.5|2499|2500.5|2499.5|2503|2502.5|2499|2498.5|13935
1653664200000|2022-05-27 15:10:00|2500|2499|2499|2498.5|2502|2501.5|2498.5|2498|22653
1653664500000|2022-05-27 15:15:00|2498.5|2498|2499|2498|2500.5|2499.5|2498|2497.5|72372
1653664800000|2022-05-27 15:20:00|2498.5|2497.5|2496.5|2495.5|2499.5|2498.5|2496|2495.5|49536
1653665100000|2022-05-27 15:25:00|2496|2495|2494|2493|2496.5|2496|2491.5|2491|74688
1653894000000|2022-05-30 07:00:00|2520|2511|2528.5|2526|2532|2530|2514.5|2511|138653
1653894300000|2022-05-30 07:05:00|2529|2526.5|2519|2517|2531|2528.5|2519|2517|26965
1653894600000|2022-05-30 07:10:00|2519.5|2517.5|2518|2516.5|2522|2520|2514.5|2513|29225
1653894900000|2022-05-30 07:15:00|2517.5|2516|2508.5|2507|2518.5|2517|2503.5|2502.5|56551
1653895200000|2022-05-30 07:20:00|2508|2506.5|2503|2502|2513|2512|2502|2501|44996
1653895500000|2022-05-30 07:25:00|2503.5|2501.5|2512.5|2511|2515|2514.5|2501.5|2500|26914
1653895800000|2022-05-30 07:30:00|2512|2511.5|2523|2522|2524|2522.5|2511.5|2510.5|18577
1653896100000|2022-05-30 07:35:00|2524|2522.5|2525.5|2524.5|2527.5|2526|2521|2520.5|29768
1653896400000|2022-05-30 07:40:00|2526|2525|2523.5|2522.5|2528.5|2527.5|2520.5|2519.5|25583
1653896700000|2022-05-30 07:45:00|2524|2523|2513.5|2512.5|2525|2524|2512.5|2511.5|23920
1653897000000|2022-05-30 07:50:00|2514|2513|2518.5|2517.5|2519|2518.5|2512.5|2511.5|22712
1653897300000|2022-05-30 07:55:00|2518|2517|2519.5|2519|2522|2521|2515|2514.5|13130
1653897600000|2022-05-30 08:00:00|2520.5|2519.5|2532|2531.5|2532.5|2531.5|2520.5|2519.5|39928
1653897900000|2022-05-30 08:05:00|2532.5|2532|2538|2537.5|2540|2539.5|2530.5|2529|45500
1653898200000|2022-05-30 08:10:00|2538.5|2537|2523|2522|2538.5|2537.5|2522.5|2521.5|18650
1653898500000|2022-05-30 08:15:00|2523.5|2522.5|2518|2517|2523.5|2523|2517.5|2516.5|17774
1653898800000|2022-05-30 08:20:00|2518.5|2517.5|2516|2515.5|2520.5|2519.5|2516|2515|19222
1653899100000|2022-05-30 08:25:00|2516.5|2516|2514|2513.5|2519.5|2519|2514|2513|26717
1653899400000|2022-05-30 08:30:00|2513.5|2513|2516.5|2515.5|2516.5|2516|2511|2510.5|14926
1653899700000|2022-05-30 08:35:00|2516|2515|2514.5|2513.5|2518.5|2517.5|2512|2511|9816
1653900000000|2022-05-30 08:40:00|2514|2513|2509|2508|2514.5|2513.5|2508.5|2507.5|18992
1653900300000|2022-05-30 08:45:00|2509.5|2508.5|2508|2507|2511|2510|2505.5|2505|28920
1653900600000|2022-05-30 08:50:00|2507.5|2506.5|2510|2509|2510|2509.5|2506|2505|26050
1653900900000|2022-05-30 08:55:00|2509.5|2509.5|2509|2508|2511.5|2510.5|2509|2508|21965
1653901200000|2022-05-30 09:00:00|2508.5|2508.5|2509|2508|2511.5|2511|2507|2506.5|37428
1653901500000|2022-05-30 09:05:00|2508.5|2507.5|2502.5|2501.5|2508.5|2508|2501.5|2501|5020433
1653901800000|2022-05-30 09:10:00|2503|2502|2503.5|2502.5|2504|2503|2499.5|2498.5|0
1653902100000|2022-05-30 09:15:00|2503|2502|2498|2497|2506.5|2505.5|2497.5|2496.5|0
1653902400000|2022-05-30 09:20:00|2498.5|2497.5|2497.5|2496.5|2498.5|2497.5|2494|2493.5|135198
1653902700000|2022-05-30 09:25:00|2498|2497|2502|2501.5|2502.5|2501.5|2498|2497|90132
1653903000000|2022-05-30 09:30:00|2502.5|2501|2507.5|2506.5|2507.5|2507|2502|2501|0
1653903300000|2022-05-30 09:35:00|2508|2507|2504.5|2504|2508.5|2507.5|2503.5|2503|0
1653903600000|2022-05-30 09:40:00|2504|2503.5|2506|2505|2506.5|2505.5|2502.5|2501.5|0
1653903900000|2022-05-30 09:45:00|2506.5|2505.5|2511.5|2510.5|2512|2511|2506.5|2505.5|0
1653904200000|2022-05-30 09:50:00|2511|2510|2512.5|2511.5|2513|2512|2509.5|2508.5|0
1653904500000|2022-05-30 09:55:00|2512|2511|2519|2518|2519.5|2518.5|2512|2511|0
1653904800000|2022-05-30 10:00:00|2518.5|2517.5|2519|2518|2519|2518|2515.5|2514.5|0
1653905100000|2022-05-30 10:05:00|2519.5|2518.5|2521.5|2520.5|2524|2523.5|2519.5|2518|180264
1653905400000|2022-05-30 10:10:00|2522|2521|2525|2524|2526|2525|2521|2520.5|0
1653905700000|2022-05-30 10:15:00|2525.5|2524.5|2518.5|2518|2526.5|2525.5|2518|2517|0
1653906000000|2022-05-30 10:20:00|2518|2517.5|2518.5|2517.5|2521|2520|2517|2516.5|0
1653906300000|2022-05-30 10:25:00|2518|2517|2517|2516.5|2519.5|2518.5|2515|2514.5|0
1653906600000|2022-05-30 10:30:00|2516.5|2516|2519.5|2518.5|2520|2519|2516.5|2516|0
1653906900000|2022-05-30 10:35:00|2520|2519|2523|2522|2524|2523|2519|2518.5|0
1653907200000|2022-05-30 10:40:00|2522.5|2521.5|2523|2522|2525.5|2525|2522|2521|0
1653907500000|2022-05-30 10:45:00|2523.5|2522.5|2526|2525|2527|2526.5|2523|2522|0
1653907800000|2022-05-30 10:50:00|2526.5|2525.5|2525|2524.5|2527|2526.5|2524.5|2523.5|0
1653908100000|2022-05-30 10:55:00|2524.5|2524|2517.5|2516.5|2525|2524.5|2517|2516|0
1653908400000|2022-05-30 11:00:00|2517|2517|2518.5|2517.5|2519.5|2519|2516|2515|0
1653908700000|2022-05-30 11:05:00|2518|2517|2519|2518.5|2519.5|2519|2517|2516.5|0
1653909000000|2022-05-30 11:10:00|2519.5|2519|2514|2513.5|2520|2519|2512|2511.5|0
1653909300000|2022-05-30 11:15:00|2514.5|2514|2514.5|2514|2515.5|2514.5|2513|2512.5|0
1653909600000|2022-05-30 11:20:00|2515|2513.5|2515.5|2514.5|2517|2516|2514|2513|0
1653909900000|2022-05-30 11:25:00|2515|2514|2511.5|2510.5|2516|2515|2511.5|2510.5|0
1653910200000|2022-05-30 11:30:00|2512|2511|2511.5|2511|2513|2512.5|2510.5|2510|0
1653910500000|2022-05-30 11:35:00|2512|2511.5|2513.5|2512.5|2513.5|2513|2511|2510.5|0
1653910800000|2022-05-30 11:40:00|2514|2513|2510|2509.5|2514|2513.5|2509.5|2509|0
1653911100000|2022-05-30 11:45:00|2510.5|2510|2511.5|2510.5|2512.5|2512|2510|2509.5|0
1653911400000|2022-05-30 11:50:00|2512|2511|2514|2513|2515.5|2514.5|2512|2511|0
1653911700000|2022-05-30 11:55:00|2513.5|2513.5|2515|2514|2516|2515|2513.5|2513|0
1653912000000|2022-05-30 12:00:00|2514.5|2514.5|2512.5|2512|2515|2514.5|2512.5|2512|0
1653912300000|2022-05-30 12:05:00|2512|2511.5|2509|2508.5|2514|2513|2509|2508.5|0
1653912600000|2022-05-30 12:10:00|2509.5|2509|2509|2508.5|2509.5|2509|2506.5|2506|0
1653912900000|2022-05-30 12:15:00|2509.5|2509|2510.5|2509.5|2511|2510.5|2509|2508|0
1653913200000|2022-05-30 12:20:00|2510|2510|2512|2511.5|2512.5|2512|2510|2509.5|0
1653913500000|2022-05-30 12:25:00|2512.5|2511|2513.5|2513|2514|2513|2509.5|2509|0
1653913800000|2022-05-30 12:30:00|2514|2513.5|2513|2512.5|2515|2514|2511.5|2511|0
1653914100000|2022-05-30 12:35:00|2512.5|2512|2507.5|2506.5|2513|2512.5|2506.5|2506|0
1653914400000|2022-05-30 12:40:00|2507|2506|2507.5|2506.5|2508|2507.5|2506|2505.5|0
1653914700000|2022-05-30 12:45:00|2507|2506|2517.5|2516.5|2520|2519.5|2507|2506|0
1653915000000|2022-05-30 12:50:00|2518|2517|2518.5|2518|2519.5|2519|2517.5|2517|0
1653915300000|2022-05-30 12:55:00|2518|2517.5|2516.5|2515.5|2518|2517.5|2515|2514.5|0
1653915600000|2022-05-30 13:00:00|2516|2516|2516.5|2516|2517|2516.5|2514|2513.5|0
1653915900000|2022-05-30 13:05:00|2516|2515.5|2516.5|2515.5|2517.5|2517|2515|2514.5|0
1653916200000|2022-05-30 13:10:00|2516|2516|2519.5|2518.5|2520|2519.5|2516|2515.5|0
1653916500000|2022-05-30 13:15:00|2519|2518|2522|2521|2523|2522.5|2518.5|2518|0
1653916800000|2022-05-30 13:20:00|2521.5|2521.5|2518.5|2518|2522.5|2522|2518.5|2518|0
1653917100000|2022-05-30 13:25:00|2518|2517.5|2517|2516.5|2520|2519.5|2516.5|2515.5|0
1653917400000|2022-05-30 13:30:00|2517.5|2516|2516.5|2516|2520|2519|2516.5|2516|0
1653917700000|2022-05-30 13:35:00|2517|2516.5|2519.5|2518.5|2522|2521|2516.5|2516|0
1653918000000|2022-05-30 13:40:00|2520|2519|2522|2521.5|2523.5|2523|2520|2518.5|0
1653918300000|2022-05-30 13:45:00|2521.5|2521|2525|2524|2525|2524.5|2520|2519.5|0
1653918600000|2022-05-30 13:50:00|2525.5|2524.5|2523.5|2522.5|2525.5|2525|2521.5|2521|0
1653918900000|2022-05-30 13:55:00|2524|2523|2521|2520|2524.5|2523.5|2519|2518|0
1653919200000|2022-05-30 14:00:00|2520.5|2520.5|2523.5|2523|2524.5|2524|2520.5|2519.5|0
1653919500000|2022-05-30 14:05:00|2523|2522.5|2520|2519.5|2523.5|2523|2520|2519.5|0
1653919800000|2022-05-30 14:10:00|2520.5|2520|2534|2533|2535|2534.5|2520.5|2520|0
1653920100000|2022-05-30 14:15:00|2533.5|2532.5|2542|2541.5|2543|2542|2531.5|2531|0
1653920400000|2022-05-30 14:20:00|2542.5|2542|2545|2544|2546|2545.5|2539.5|2539|0
1653920700000|2022-05-30 14:25:00|2544.5|2544.5|2547|2546.5|2548|2547.5|2544|2543|0
1653921000000|2022-05-30 14:30:00|2547.5|2547|2554|2553.5|2555.5|2555|2547.5|2546.5|0
1653921300000|2022-05-30 14:35:00|2554.5|2553|2554|2553|2555|2554.5|2550.5|2550|0
1653921600000|2022-05-30 14:40:00|2553.5|2553.5|2552|2551.5|2555|2554.5|2549.5|2548.5|0
1653921900000|2022-05-30 14:45:00|2551.5|2551|2551|2550|2553|2552.5|2549|2548.5|0
1653922200000|2022-05-30 14:50:00|2550.5|2549.5|2548|2547|2551.5|2551|2547|2546.5|0
1653922500000|2022-05-30 14:55:00|2547.5|2547.5|2545.5|2545|2549|2548|2545.5|2545|104868
1653922800000|2022-05-30 15:00:00|2546|2545.5|2545|2544|2546.5|2546|2542|2541.5|0
1653923100000|2022-05-30 15:05:00|2545.5|2544.5|2543.5|2542.5|2546.5|2546|2541.5|2540.5|0
1653923400000|2022-05-30 15:10:00|2544|2543|2540.5|2539.5|2544.5|2544|2539|2538.5|0
1653923700000|2022-05-30 15:15:00|2540|2539|2529|2528.5|2540.5|2539|2529|2528.5|0
1653924000000|2022-05-30 15:20:00|2528.5|2528|2538|2537|2539|2538.5|2528|2527.5|0
1653924300000|2022-05-30 15:25:00|2537.5|2536.5|2538.5|2537.5|2539.5|2538.5|2535|2534.5|0
1653980400000|2022-05-31 07:00:00|2528.5|2523|2531.5|2530|2539.5|2537|2525.5|2523|101012
1653980700000|2022-05-31 07:05:00|2532.5|2530.5|2522.5|2520.5|2533|2530.5|2517|2516|40735
1653981000000|2022-05-31 07:10:00|2523|2520|2525.5|2524|2527.5|2525.5|2518.5|2517.5|21059
1653981300000|2022-05-31 07:15:00|2526|2524.5|2516.5|2515|2529|2527.5|2516.5|2515|16588
1653981600000|2022-05-31 07:20:00|2516|2515.5|2520|2518.5|2521|2519.5|2511.5|2511|20943
1653981900000|2022-05-31 07:25:00|2519.5|2519|2523.5|2522|2525|2523.5|2518.5|2517.5|17080
1653982200000|2022-05-31 07:30:00|2523|2522.5|2526.5|2525.5|2528|2527|2521|2519.5|8779
1653982500000|2022-05-31 07:35:00|2526|2525|2518|2517|2526.5|2525.5|2515|2514|7286
1653982800000|2022-05-31 07:40:00|2517.5|2516.5|2521|2520|2521|2520|2512.5|2512|11607
1653983100000|2022-05-31 07:45:00|2520.5|2519.5|2529|2528|2530|2529.5|2520.5|2519.5|28080
1653983400000|2022-05-31 07:50:00|2528.5|2527.5|2531.5|2530.5|2533|2532|2526.5|2525|13567
1653983700000|2022-05-31 07:55:00|2531|2531|2532.5|2532|2535|2534|2529.5|2528.5|8435
1653984000000|2022-05-31 08:00:00|2533|2531.5|2539.5|2539|2541.5|2540.5|2532.5|2531.5|17408
1653984300000|2022-05-31 08:05:00|2540.5|2538.5|2542.5|2542|2543|2542|2540|2538.5|23600
1653984600000|2022-05-31 08:10:00|2542|2541.5|2542.5|2541.5|2543.5|2543|2540|2539|35071
1653984900000|2022-05-31 08:15:00|2543|2542|2544|2543|2548|2547.5|2542.5|2541.5|19845
1653985200000|2022-05-31 08:20:00|2544.5|2543.5|2544|2543|2548|2547|2543|2542|11351
1653985500000|2022-05-31 08:25:00|2543.5|2543.5|2549.5|2548.5|2552|2551|2543.5|2543.5|32543
1653985800000|2022-05-31 08:30:00|2549|2548|2546|2545.5|2550|2549|2544.5|2543.5|5123
1653986100000|2022-05-31 08:35:00|2545.5|2544.5|2544.5|2543|2546|2545|2542|2541|7737
1653986400000|2022-05-31 08:40:00|2544|2543.5|2541.5|2540.5|2547.5|2546.5|2540.5|2539.5|1305213
1653986700000|2022-05-31 08:45:00|2542|2541|2542|2541.5|2542|2541.5|2540|2538.5|0
1653987000000|2022-05-31 08:50:00|2541.5|2541|2541|2540|2544.5|2543.5|2540.5|2539.5|0
1653987300000|2022-05-31 08:55:00|2541.5|2540.5|2541.5|2541|2543|2542|2540|2539|0
1653987600000|2022-05-31 09:00:00|2541|2540.5|2543|2542.5|2544|2543|2538.5|2538|0
1653987900000|2022-05-31 09:05:00|2542.5|2542|2541.5|2541|2545|2544|2540|2539.5|0
1653988200000|2022-05-31 09:10:00|2541|2540.5|2541|2540.5|2543|2542|2540|2539.5|0
1653988500000|2022-05-31 09:15:00|2540.5|2540|2532.5|2532|2542|2541.5|2532|2531|0
1653988800000|2022-05-31 09:20:00|2533|2532.5|2533|2532.5|2537|2535.5|2531.5|2531|0
1653989100000|2022-05-31 09:25:00|2533.5|2532|2528|2527.5|2534|2533.5|2527.5|2527|0
1653989400000|2022-05-31 09:30:00|2527.5|2527|2526|2525|2528.5|2528|2525|2524.5|0
1653989700000|2022-05-31 09:35:00|2525.5|2525.5|2520|2519.5|2528|2527|2519.5|2518.5|0
1653990000000|2022-05-31 09:40:00|2520.5|2520|2521.5|2521|2522|2521|2519|2518.5|0
1653990300000|2022-05-31 09:45:00|2521|2520.5|2521|2520|2525|2524.5|2520.5|2520|0
1653990600000|2022-05-31 09:50:00|2520.5|2519.5|2518.5|2517.5|2522|2521|2516.5|2516|0
1653990900000|2022-05-31 09:55:00|2518|2518|2519.5|2519|2520.5|2520|2518|2517.5|0
1653991200000|2022-05-31 10:00:00|2520|2519.5|2515|2514|2520|2519.5|2514.5|2513.5|0
1653991500000|2022-05-31 10:05:00|2515.5|2514.5|2515.5|2515|2516|2515|2513.5|2513|0
1653991800000|2022-05-31 10:10:00|2515|2514.5|2516|2515|2518|2517|2513|2512.5|0
1653992100000|2022-05-31 10:15:00|2515.5|2514.5|2513.5|2512.5|2516.5|2516|2512.5|2512|0
1653992400000|2022-05-31 10:20:00|2513|2512|2516|2515.5|2516|2515.5|2510.5|2510|0
1653992700000|2022-05-31 10:25:00|2516.5|2516|2516|2515|2518|2517|2515.5|2514.5|0
1653993000000|2022-05-31 10:30:00|2515.5|2515.5|2514.5|2514|2517.5|2516.5|2514|2513|0
1653993300000|2022-05-31 10:35:00|2514|2513.5|2516|2515|2516.5|2515.5|2511.5|2511|0
1653993600000|2022-05-31 10:40:00|2515.5|2514.5|2518|2517|2520.5|2520|2514|2513|0
1653993900000|2022-05-31 10:45:00|2517.5|2516.5|2515|2514.5|2520.5|2520|2514.5|2514|0
1653994200000|2022-05-31 10:50:00|2514.5|2514|2512|2511.5|2516|2515|2511|2510.5|0
1653994500000|2022-05-31 10:55:00|2512.5|2512|2509.5|2509|2514|2513.5|2508.5|2507.5|0
1653994800000|2022-05-31 11:00:00|2510|2509.5|2513.5|2513|2518|2517|2510|2509.5|53
1653995100000|2022-05-31 11:05:00|2514|2513.5|2514.5|2513.5|2517.5|2517|2514|2513.5|0
1653995400000|2022-05-31 11:10:00|2515|2514|2512|2511|2516|2515|2511.5|2511|0
1653995700000|2022-05-31 11:15:00|2512.5|2511.5|2513|2512|2513|2512.5|2511|2510|0
1653996000000|2022-05-31 11:20:00|2512.5|2512.5|2513|2512.5|2514|2513.5|2511.5|2511|0
1653996300000|2022-05-31 11:25:00|2513.5|2513|2510|2509|2514.5|2514|2506.5|2506|0
1653996600000|2022-05-31 11:30:00|2509.5|2508.5|2505|2504.5|2510|2509.5|2504.5|2504|0
1653996900000|2022-05-31 11:35:00|2505.5|2505|2507|2506|2509|2508.5|2505|2505|0
1653997200000|2022-05-31 11:40:00|2507.5|2506.5|2506|2505.5|2508|2507.5|2505.5|2505|0
1653997500000|2022-05-31 11:45:00|2506.5|2506|2506|2505|2507.5|2507|2505.5|2505|0
1653997800000|2022-05-31 11:50:00|2505.5|2505.5|2506|2505.5|2508|2507.5|2504.5|2504|0
1653998100000|2022-05-31 11:55:00|2506.5|2506|2510|2509|2510|2509|2505.5|2505|0
1653998400000|2022-05-31 12:00:00|2509.5|2508.5|2505.5|2505|2509.5|2508.5|2505.5|2505|0
1653998700000|2022-05-31 12:05:00|2506|2505.5|2505.5|2505|2508|2507.5|2505|2504.5|0
1653999000000|2022-05-31 12:10:00|2505|2504.5|2504|2503.5|2505.5|2505|2502.5|2501.5|0
1653999300000|2022-05-31 12:15:00|2504.5|2504|2508|2507.5|2512|2511|2504|2503|0
1653999600000|2022-05-31 12:20:00|2507.5|2507|2506.5|2505.5|2509|2508.5|2505.5|2505|0
1653999900000|2022-05-31 12:25:00|2507|2506|2507|2506|2510|2509|2506|2505.5|0
1654000200000|2022-05-31 12:30:00|2507.5|2506.5|2504.5|2503.5|2508|2507|2503.5|2503|0
1654000500000|2022-05-31 12:35:00|2504|2504|2503|2502|2505.5|2505|2502|2501|0
1654000800000|2022-05-31 12:40:00|2502.5|2502.5|2503.5|2502.5|2505|2504|2502|2501|0
1654001100000|2022-05-31 12:45:00|2503|2503|2504|2503|2506|2505|2501|2500|0
1654001400000|2022-05-31 12:50:00|2503.5|2503.5|2502.5|2502|2505|2504|2501.5|2501|0
1654001700000|2022-05-31 12:55:00|2503|2501.5|2497|2496|2503.5|2503|2496|2495.5|0
1654002000000|2022-05-31 13:00:00|2496.5|2496.5|2497|2496.5|2498.5|2498|2495.5|2495|0
1654002300000|2022-05-31 13:05:00|2497.5|2496|2498|2497.5|2499.5|2499|2496|2494.5|0
1654002600000|2022-05-31 13:10:00|2498.5|2498|2505.5|2505|2507|2506|2497.5|2497|0
1654002900000|2022-05-31 13:15:00|2506|2505.5|2504|2503.5|2506.5|2505.5|2503.5|2503|0
1654003200000|2022-05-31 13:20:00|2503.5|2503|2506|2505|2507.5|2507|2503.5|2502.5|0
1654003500000|2022-05-31 13:25:00|2505.5|2504.5|2507.5|2506.5|2510.5|2509.5|2505.5|2504.5|10184
1654003800000|2022-05-31 13:30:00|2507|2506|2500|2499|2509.5|2509|2499|2498.5|28053
1654004100000|2022-05-31 13:35:00|2499.5|2498.5|2500|2499|2504.5|2504|2498|2497|25245
1654004400000|2022-05-31 13:40:00|2499.5|2498.5|2497.5|2496.5|2500|2499.5|2496|2495|12725
1654004700000|2022-05-31 13:45:00|2497|2496|2502.5|2501.5|2505.5|2505|2497|2496|23950
1654005000000|2022-05-31 13:50:00|2502|2501|2504.5|2504|2506.5|2506|2499.5|2499|18365
1654005300000|2022-05-31 13:55:00|2505|2503.5|2506|2505.5|2511|2510.5|2505|2503.5|39280
1654005600000|2022-05-31 14:00:00|2505.5|2505|2501.5|2500.5|2511.5|2510.5|2501|2500.5|14688
1654005900000|2022-05-31 14:05:00|2502|2501|2501|2500|2505.5|2504.5|2497.5|2497|22517
1654006200000|2022-05-31 14:10:00|2500.5|2499.5|2504.5|2503.5|2505|2504.5|2497.5|2497|15861
1654006500000|2022-05-31 14:15:00|2505|2504|2507|2506.5|2509|2508|2503|2502|20865
1654006800000|2022-05-31 14:20:00|2507.5|2507|2504|2503.5|2509|2508.5|2502.5|2502|25638
1654007100000|2022-05-31 14:25:00|2503.5|2503|2501|2500|2505.5|2505|2500|2499.5|14317
1654007400000|2022-05-31 14:30:00|2500.5|2499.5|2497|2496.5|2505|2504.5|2497|2496.5|16620
1654007700000|2022-05-31 14:35:00|2496.5|2496|2496|2495|2497|2496.5|2493|2492.5|17062
1654008000000|2022-05-31 14:40:00|2496.5|2495.5|2497.5|2497|2501|2500.5|2494.5|2494|25660
1654008300000|2022-05-31 14:45:00|2498|2497.5|2499.5|2499|2502.5|2501.5|2495.5|2495|14943
1654008600000|2022-05-31 14:50:00|2499|2498.5|2503|2502.5|2505|2504.5|2499|2498.5|13397
1654008900000|2022-05-31 14:55:00|2503.5|2502|2500|2499.5|2503.5|2502.5|2499|2498|11955
1654009200000|2022-05-31 15:00:00|2499.5|2499|2505|2504.5|2505.5|2505|2499|2498|19013
1654009500000|2022-05-31 15:05:00|2504.5|2504|2500.5|2499.5|2506|2505|2499|2498.5|24009
1654009800000|2022-05-31 15:10:00|2500|2500|2495|2494.5|2500|2500|2495|2494|19240
1654010100000|2022-05-31 15:15:00|2494.5|2494|2494.5|2494|2496.5|2496|2493.5|2493|27869
1654010400000|2022-05-31 15:20:00|2494|2493.5|2495.5|2494.5|2496.5|2496|2493.5|2492.5|20088
1654010700000|2022-05-31 15:25:00|2495|2494|2493.5|2492|2498.5|2498|2492.5|2492|54611
1654066800000|2022-06-01 07:00:00|2556|2551.5|2558.5|2557.5|2565|2563|2541.5|2539|288899
1654067100000|2022-06-01 07:05:00|2559.5|2558|2550.5|2549|2563.5|2562|2549.5|2548|33716
1654067400000|2022-06-01 07:10:00|2550|2548|2548|2547|2558|2556.5|2543|2542|95659
1654067700000|2022-06-01 07:15:00|2548.5|2547.5|2543|2542|2553|2551.5|2543|2542|42843
1654068000000|2022-06-01 07:20:00|2543.5|2542.5|2543|2541.5|2547|2546|2534|2533|50612
1654068300000|2022-06-01 07:25:00|2543.5|2542|2547.5|2546|2551|2549.5|2541.5|2540.5|31982
1654068600000|2022-06-01 07:30:00|2547|2545.5|2549|2548|2550.5|2549.5|2545|2544.5|24046
1654068900000|2022-06-01 07:35:00|2549.5|2548.5|2552|2550.5|2553.5|2552|2544.5|2543|35153
1654069200000|2022-06-01 07:40:00|2551|2551|2548|2546.5|2553.5|2552.5|2538.5|2537|27506
1654069500000|2022-06-01 07:45:00|2548.5|2547|2549.5|2548|2550|2549.5|2545|2544.5|32216
1654069800000|2022-06-01 07:50:00|2549|2548.5|2555.5|2554|2556.5|2554.5|2547.5|2546|113724
1654070100000|2022-06-01 07:55:00|2556|2554.5|2555.5|2554|2559.5|2558.5|2552.5|2551.5|35517
1654070400000|2022-06-01 08:00:00|2556|2554.5|2558|2557|2559|2558|2553|2552|36209
1654070700000|2022-06-01 08:05:00|2558.5|2557.5|2560.5|2559.5|2560.5|2560|2553.5|2552.5|62639
1654071000000|2022-06-01 08:10:00|2561|2560|2563.5|2562.5|2566|2565.5|2560|2559|46235
1654071300000|2022-06-01 08:15:00|2563|2563|2564.5|2563.5|2566|2565|2562.5|2561|22294
1654071600000|2022-06-01 08:20:00|2565|2564|2561|2560|2565|2564.5|2558|2557.5|20154
1654071900000|2022-06-01 08:25:00|2560.5|2559.5|2561.5|2560|2562.5|2562|2559.5|2558|12186
1654072200000|2022-06-01 08:30:00|2561|2560.5|2559|2558|2562|2561|2558.5|2557.5|7020
1654072500000|2022-06-01 08:35:00|2558.5|2558.5|2558|2557|2561|2560|2555|2554|18212
1654072800000|2022-06-01 08:40:00|2557.5|2556.5|2557.5|2556.5|2559|2558|2555|2554|13260
1654073100000|2022-06-01 08:45:00|2558|2557|2558.5|2558|2562|2561|2557.5|2556.5|17555
1654073400000|2022-06-01 08:50:00|2559|2557.5|2555.5|2555|2560.5|2559.5|2554.5|2554|16281
1654073700000|2022-06-01 08:55:00|2555|2554.5|2555.5|2554.5|2556.5|2556|2553.5|2552.5|60777
1654074000000|2022-06-01 09:00:00|2556|2555|2559|2558|2559.5|2558.5|2555|2554.5|10630
1654074300000|2022-06-01 09:05:00|2558.5|2558.5|2556|2555|2559|2558.5|2554|2553|23330
1654074600000|2022-06-01 09:10:00|2556.5|2555.5|2557|2556|2558|2557|2552|2551.5|16514
1654074900000|2022-06-01 09:15:00|2557.5|2555.5|2557|2556.5|2558|2557.5|2555.5|2554.5|14664
1654075200000|2022-06-01 09:20:00|2557.5|2557|2556|2555.5|2558|2557.5|2554.5|2553.5|22323
1654075500000|2022-06-01 09:25:00|2556.5|2556|2557|2556.5|2559.5|2559|2556|2555|18104
1654075800000|2022-06-01 09:30:00|2557.5|2557|2559|2558|2561|2560|2556|2555|28348
1654076100000|2022-06-01 09:35:00|2558.5|2557.5|2557|2556|2559|2558|2556|2555|19978
1654076400000|2022-06-01 09:40:00|2557.5|2556.5|2557|2556|2559|2558|2556|2555|9071
1654076700000|2022-06-01 09:45:00|2556.5|2555.5|2555.5|2555|2557|2556.5|2555|2554.5|18548
1654077000000|2022-06-01 09:50:00|2555|2554.5|2556|2555|2559|2558|2553|2552|66788
1654077300000|2022-06-01 09:55:00|2555.5|2554.5|2560|2559|2560|2559|2555.5|2554.5|43586
1654077600000|2022-06-01 10:00:00|2559.5|2558.5|2557|2556.5|2559.5|2558.5|2555.5|2555|19179
1654077900000|2022-06-01 10:05:00|2557.5|2557|2557|2556|2558|2557|2555.5|2554.5|2532405
1654078200000|2022-06-01 10:10:00|2556.5|2556.5|2555.5|2555|2557|2556.5|2554.5|2553.5|0
1654078500000|2022-06-01 10:15:00|2556|2555.5|2556.5|2556|2559|2558|2555|2554.5|0
1654078800000|2022-06-01 10:20:00|2557|2556.5|2554.5|2554|2557.5|2557|2553.5|2553|0
1654079100000|2022-06-01 10:25:00|2555|2554.5|2552|2551|2555.5|2555|2547.5|2546.5|0
1654079400000|2022-06-01 10:30:00|2551.5|2550.5|2550.5|2549.5|2552.5|2551.5|2548.5|2548|0
1654079700000|2022-06-01 10:35:00|2550|2549|2550.5|2550|2552.5|2551.5|2550|2549|0
1654080000000|2022-06-01 10:40:00|2551|2549.5|2553|2552|2554|2553.5|2550.5|2549.5|0
1654080300000|2022-06-01 10:45:00|2552.5|2551.5|2553.5|2552.5|2554|2553|2550.5|2550|0
1654080600000|2022-06-01 10:50:00|2554|2553|2552|2551|2556.5|2555.5|2551.5|2551|0
1654080900000|2022-06-01 10:55:00|2551.5|2551.5|2555.5|2555|2557.5|2557|2551.5|2551|0
1654081200000|2022-06-01 11:00:00|2556|2555.5|2555|2554.5|2557|2556.5|2554|2553|0
1654081500000|2022-06-01 11:05:00|2554.5|2554|2555|2554.5|2557.5|2556.5|2554|2553|0
1654081800000|2022-06-01 11:10:00|2555.5|2555|2553.5|2553|2556.5|2556|2552|2551|1750000
1654082100000|2022-06-01 11:15:00|2553|2552.5|2552.5|2551.5|2554.5|2554|2551|2550|0
1654082400000|2022-06-01 11:20:00|2552|2552|2556|2555|2556.5|2556|2551.5|2551|0
1654082700000|2022-06-01 11:25:00|2555.5|2555.5|2556.5|2556|2558|2557|2554|2553.5|0
1654083000000|2022-06-01 11:30:00|2557|2556.5|2559|2558.5|2560|2559|2555.5|2554.5|0
1654083300000|2022-06-01 11:35:00|2559.5|2559|2560|2559.5|2566|2565.5|2559.5|2559|0
1654083600000|2022-06-01 11:40:00|2559.5|2559|2554.5|2553.5|2560|2559.5|2553.5|2553|0
1654083900000|2022-06-01 11:45:00|2555|2554|2553.5|2552.5|2558|2557|2553|2552|0
1654084200000|2022-06-01 11:50:00|2554|2553|2552|2551|2555|2554.5|2551.5|2550.5|0
1654084500000|2022-06-01 11:55:00|2551.5|2551.5|2555|2554|2555|2554.5|2551.5|2550.5|0
1654084800000|2022-06-01 12:00:00|2554.5|2554.5|2556.5|2556|2557|2556.5|2554|2553|0
1654085100000|2022-06-01 12:05:00|2557|2555.5|2554|2553|2557.5|2557|2554|2553|0
1654085400000|2022-06-01 12:10:00|2554.5|2553.5|2555|2554.5|2556.5|2555.5|2551.5|2551|0
1654085700000|2022-06-01 12:15:00|2554.5|2554|2550|2549.5|2554.5|2554|2550|2549|0
1654086000000|2022-06-01 12:20:00|2549.5|2549|2553.5|2552.5|2553.5|2553|2549|2548.5|0
1654086300000|2022-06-01 12:25:00|2553|2552|2555|2554.5|2556.5|2555.5|2551|2550.5|0
1654086600000|2022-06-01 12:30:00|2555.5|2555|2555|2554|2556.5|2555.5|2553.5|2553|0
1654086900000|2022-06-01 12:35:00|2555.5|2554.5|2553.5|2553|2556|2555|2553|2552.5|0
1654087200000|2022-06-01 12:40:00|2554|2553.5|2553|2552.5|2554.5|2553.5|2551|2550.5|0
1654087500000|2022-06-01 12:45:00|2552.5|2552|2551.5|2550.5|2553.5|2553|2549.5|2549|0
1654087800000|2022-06-01 12:50:00|2551|2550|2549.5|2548.5|2553.5|2553|2549|2548|0
1654088100000|2022-06-01 12:55:00|2549|2549|2547|2546.5|2549.5|2549|2546.5|2545.5|0
1654088400000|2022-06-01 13:00:00|2547.5|2547|2545|2544|2548.5|2548|2544|2543.5|0
1654088700000|2022-06-01 13:05:00|2544.5|2543.5|2550|2549|2551|2550|2544|2543.5|0
1654089000000|2022-06-01 13:10:00|2549.5|2549.5|2547.5|2546.5|2551|2550.5|2546.5|2546|0
1654089300000|2022-06-01 13:15:00|2547|2547|2544.5|2544|2548|2547|2543|2542|0
1654089600000|2022-06-01 13:20:00|2545|2543.5|2544|2543|2545|2544.5|2543.5|2543|0
1654089900000|2022-06-01 13:25:00|2543.5|2543.5|2542.5|2541.5|2545|2544.5|2540|2539.5|0
1654090200000|2022-06-01 13:30:00|2542|2541|2545.5|2544.5|2546|2545.5|2539|2538.5|0
1654090500000|2022-06-01 13:35:00|2546|2545|2537.5|2537|2548|2547|2535.5|2535|0
1654090800000|2022-06-01 13:40:00|2537|2536.5|2542.5|2541|2543.5|2542.5|2537|2536|0
1654091100000|2022-06-01 13:45:00|2543|2541.5|2539|2538|2544.5|2543|2536.5|2535.5|0
1654091400000|2022-06-01 13:50:00|2538.5|2537.5|2539|2538|2539.5|2538.5|2536|2535|0
1654091700000|2022-06-01 13:55:00|2538.5|2538.5|2534|2533|2538.5|2538.5|2532.5|2532|0
1654092000000|2022-06-01 14:00:00|2533.5|2533.5|2530|2529|2537.5|2536|2528.5|2527.5|0
1654092300000|2022-06-01 14:05:00|2530.5|2529.5|2527.5|2526.5|2530.5|2529.5|2525|2524.5|0
1654092600000|2022-06-01 14:10:00|2528|2527|2528|2527.5|2532.5|2531.5|2527|2526.5|0
1654092900000|2022-06-01 14:15:00|2527.5|2527|2521.5|2520.5|2528|2527.5|2521|2520.5|0
1654093200000|2022-06-01 14:20:00|2522|2521|2518.5|2518|2525.5|2524|2518.5|2517.5|0
1654093500000|2022-06-01 14:25:00|2519|2518.5|2518|2517|2521.5|2521|2516.5|2515.5|0
1654093800000|2022-06-01 14:30:00|2517.5|2516.5|2511|2510|2521.5|2521|2508.5|2507.5|0
1654094100000|2022-06-01 14:35:00|2510.5|2509.5|2510.5|2510|2511.5|2510.5|2507|2505.5|0
1654094400000|2022-06-01 14:40:00|2510|2509.5|2516.5|2515.5|2517.5|2516.5|2510|2509.5|0
1654094700000|2022-06-01 14:45:00|2517|2516|2507|2506|2517.5|2516.5|2507|2506|0
1654095000000|2022-06-01 14:50:00|2506.5|2506.5|2509.5|2509|2512|2511|2505|2504.5|0
1654095300000|2022-06-01 14:55:00|2509|2508.5|2512.5|2512|2513|2512.5|2509|2508|0
1654095600000|2022-06-01 15:00:00|2512|2511.5|2511.5|2511|2513.5|2513|2509|2508|0
1654095900000|2022-06-01 15:05:00|2511|2510.5|2513.5|2512.5|2514.5|2513.5|2510.5|2510|0
1654096200000|2022-06-01 15:10:00|2513|2512|2517|2516|2519|2518.5|2512.5|2511.5|0
1654096500000|2022-06-01 15:15:00|2516.5|2515.5|2513|2512.5|2517|2515.5|2512.5|2512|0
1654096800000|2022-06-01 15:20:00|2512.5|2512|2506|2505.5|2513|2512.5|2506|2505.5|0
1654097100000|2022-06-01 15:25:00|2506.5|2506|2505.5|2505|2507|2506.5|2502|2501.5|0
1654153200000|2022-06-02 07:00:00|2534|2527|2518.5|2516.5|2534|2527.5|2514|2512|34434
1654153500000|2022-06-02 07:05:00|2518|2516|2516|2514|2520.5|2520|2512.5|2511.5|16207
1654153800000|2022-06-02 07:10:00|2516.5|2514.5|2517|2515.5|2520|2519|2512|2511.5|10219
1654154100000|2022-06-02 07:15:00|2516.5|2515|2518|2517|2519|2518|2515|2513.5|5589
1654154400000|2022-06-02 07:20:00|2518.5|2517.5|2513.5|2512|2518.5|2517.5|2511.5|2510|11701
1654154700000|2022-06-02 07:25:00|2513|2511.5|2505.5|2504|2513.5|2512|2505|2504|15783
1654155000000|2022-06-02 07:30:00|2505|2503.5|2503|2502|2505|2504|2497.5|2496.5|90830
1654155300000|2022-06-02 07:35:00|2503.5|2501.5|2507|2505.5|2507.5|2506.5|2499.5|2498|13131
1654155600000|2022-06-02 07:40:00|2506.5|2505|2505|2504|2507.5|2506.5|2503.5|2502.5|5708
1654155900000|2022-06-02 07:45:00|2504.5|2503.5|2498|2497|2504.5|2503.5|2498|2497|6096
1654156200000|2022-06-02 07:50:00|2498.5|2497.5|2502.5|2501.5|2505|2504.5|2498|2497|4595
1654156500000|2022-06-02 07:55:00|2503|2502|2507|2506|2507|2506|2497.5|2496.5|11958
1654156800000|2022-06-02 08:00:00|2507.5|2506.5|2505|2504|2508|2507|2502|2501|7797
1654157100000|2022-06-02 08:05:00|2504.5|2503.5|2507.5|2506|2511|2510|2503|2502|6079
1654157400000|2022-06-02 08:10:00|2507|2506.5|2509.5|2508.5|2510|2509|2505|2504|5669
1654157700000|2022-06-02 08:15:00|2509|2508|2510.5|2509|2517.5|2516.5|2508.5|2507.5|26408
1654158000000|2022-06-02 08:20:00|2511|2509.5|2506.5|2505.5|2512.5|2511.5|2505.5|2505|5815
1654158300000|2022-06-02 08:25:00|2507|2506|2511.5|2510.5|2511.5|2511|2506.5|2506|9855
1654158600000|2022-06-02 08:30:00|2512|2511|2512.5|2512|2513.5|2513|2510|2509|4012
1654158900000|2022-06-02 08:35:00|2512|2511.5|2512.5|2511.5|2514|2513|2511.5|2510.5|6593
1654159200000|2022-06-02 08:40:00|2512|2511|2515.5|2515|2520|2519.5|2510|2509|20154
1654159500000|2022-06-02 08:45:00|2516|2515.5|2515.5|2514.5|2517.5|2516.5|2515|2513.5|5063
1654159800000|2022-06-02 08:50:00|2515|2515|2514|2513|2518|2516.5|2513.5|2513|2116
1654160100000|2022-06-02 08:55:00|2513.5|2512.5|2510.5|2510|2514|2513.5|2509|2508|3662
1654160400000|2022-06-02 09:00:00|2511|2510.5|2510.5|2509.5|2513|2512.5|2505.5|2505|6918
1654160700000|2022-06-02 09:05:00|2510|2509|2512|2511|2513.5|2513|2510|2509|1751452
1654161000000|2022-06-02 09:10:00|2512.5|2511.5|2512.5|2511.5|2513|2512|2510.5|2509.5|0
1654161300000|2022-06-02 09:15:00|2513|2512|2514|2513|2514.5|2513.5|2512.5|2511.5|0
1654161600000|2022-06-02 09:20:00|2513.5|2512.5|2511|2510|2514.5|2513.5|2511|2510|0
1654161900000|2022-06-02 09:25:00|2510.5|2509.5|2513.5|2513|2514.5|2514|2509.5|2509|0
1654162200000|2022-06-02 09:30:00|2513|2512.5|2512|2511|2514.5|2514|2511.5|2511|0
1654162500000|2022-06-02 09:35:00|2511.5|2510.5|2508|2507.5|2511.5|2510.5|2506.5|2505.5|0
1654162800000|2022-06-02 09:40:00|2507.5|2507|2509|2508|2509|2508.5|2507|2506.5|0
1654163100000|2022-06-02 09:45:00|2508.5|2507.5|2508.5|2508|2509.5|2508.5|2506|2505.5|0
1654163400000|2022-06-02 09:50:00|2508|2507.5|2509|2508.5|2509|2508.5|2505.5|2505|0
1654163700000|2022-06-02 09:55:00|2509.5|2509|2508.5|2508|2513|2512.5|2508|2507.5|0
1654164000000|2022-06-02 10:00:00|2509|2508.5|2508|2507.5|2510|2509.5|2507.5|2507|0
1654164300000|2022-06-02 10:05:00|2508.5|2507|2509|2508|2510|2509.5|2506.5|2506|0
1654164600000|2022-06-02 10:10:00|2509.5|2508.5|2509|2508|2510.5|2510|2507.5|2507|0
1654164900000|2022-06-02 10:15:00|2508.5|2508.5|2506.5|2506|2510|2509|2506.5|2506|0
1654165200000|2022-06-02 10:20:00|2507|2506.5|2505|2504|2508.5|2508|2505|2504|0
1654165500000|2022-06-02 10:25:00|2504.5|2503.5|2505.5|2504.5|2506|2505.5|2503.5|2503|0
1654165800000|2022-06-02 10:30:00|2505|2504|2505|2504.5|2506.5|2506|2504|2503.5|0
1654166100000|2022-06-02 10:35:00|2505.5|2505|2507|2506|2507|2506.5|2504.5|2503.5|0
1654166400000|2022-06-02 10:40:00|2506.5|2506.5|2509|2508.5|2509.5|2509|2506|2505|0
1654166700000|2022-06-02 10:45:00|2509.5|2509|2510.5|2510|2511|2510|2507.5|2506.5|0
1654167000000|2022-06-02 10:50:00|2510|2509.5|2511|2510|2513|2512.5|2510|2509.5|0
1654167300000|2022-06-02 10:55:00|2511.5|2510.5|2510.5|2509.5|2512|2511.5|2509|2508.5|0
1654167600000|2022-06-02 11:00:00|2510|2510|2508|2507.5|2510.5|2510|2507|2506.5|0
1654167900000|2022-06-02 11:05:00|2508.5|2508|2508.5|2508|2510|2509|2508|2507.5|0
1654168200000|2022-06-02 11:10:00|2509|2508.5|2510.5|2509.5|2511.5|2510.5|2509|2508|0
1654168500000|2022-06-02 11:15:00|2510|2509|2508|2507.5|2510|2509|2508|2507.5|0
1654168800000|2022-06-02 11:20:00|2508.5|2508|2511|2510|2511|2510|2508|2507.5|0
1654169100000|2022-06-02 11:25:00|2510.5|2510.5|2512.5|2512|2513|2512|2510.5|2509.5|0
1654169400000|2022-06-02 11:30:00|2514|2511.5|2511.5|2511|2514.5|2513|2510.5|2509.5|0
1654169700000|2022-06-02 11:35:00|2512|2510.5|2513.5|2512.5|2514|2513|2511|2510.5|0
1654170000000|2022-06-02 11:40:00|2513|2513|2514|2513.5|2516|2515.5|2513|2512|0
1654170300000|2022-06-02 11:45:00|2514.5|2513|2512.5|2511.5|2514.5|2514|2511.5|2511|0
1654170600000|2022-06-02 11:50:00|2512|2511|2513|2512.5|2513|2512.5|2511.5|2510.5|0
1654170900000|2022-06-02 11:55:00|2512.5|2512|2512.5|2512|2513.5|2513|2512|2511|0
1654171200000|2022-06-02 12:00:00|2512|2511.5|2512|2511|2513.5|2512.5|2510.5|2510|0
1654171500000|2022-06-02 12:05:00|2511.5|2511.5|2510|2509|2512.5|2512|2509|2508.5|0
1654171800000|2022-06-02 12:10:00|2509.5|2508.5|2511.5|2510.5|2512|2511.5|2509.5|2508.5|0
1654172100000|2022-06-02 12:15:00|2512|2511|2509.5|2509|2517.5|2516|2508|2507.5|0
1654172400000|2022-06-02 12:20:00|2510|2508.5|2510|2509|2511|2510.5|2509|2508.5|0
1654172700000|2022-06-02 12:25:00|2510.5|2509.5|2511.5|2510.5|2512|2511.5|2510.5|2509|0
1654173000000|2022-06-02 12:30:00|2511|2510|2513.5|2512.5|2515.5|2514.5|2510.5|2510|0
1654173300000|2022-06-02 12:35:00|2513|2513|2514|2513|2514.5|2513.5|2512.5|2512|0
1654173600000|2022-06-02 12:40:00|2514.5|2513.5|2514|2513|2516|2515.5|2513.5|2513|0
1654173900000|2022-06-02 12:45:00|2513.5|2512.5|2511|2510|2514|2513.5|2510.5|2510|0
1654174200000|2022-06-02 12:50:00|2510.5|2510.5|2514|2513|2515.5|2514.5|2510.5|2510|0
1654174500000|2022-06-02 12:55:00|2514.5|2513.5|2511.5|2511|2515|2514.5|2511.5|2510.5|0
1654174800000|2022-06-02 13:00:00|2512|2511.5|2510|2509|2513.5|2512.5|2509|2508|0
1654175100000|2022-06-02 13:05:00|2509.5|2508.5|2505.5|2504.5|2510.5|2509.5|2505|2504.5|0
1654175400000|2022-06-02 13:10:00|2505|2505|2508.5|2507.5|2509|2508|2505|2504.5|0
1654175700000|2022-06-02 13:15:00|2508|2508|2509.5|2508.5|2512.5|2511.5|2508|2507.5|0
1654176000000|2022-06-02 13:20:00|2509|2509|2506|2505|2510|2509|2505.5|2505|0
1654176300000|2022-06-02 13:25:00|2505.5|2504.5|2505.5|2504.5|2507|2506|2504.5|2504|0
1654176600000|2022-06-02 13:30:00|2505|2505|2509|2508.5|2509.5|2509|2504|2503.5|0
1654176900000|2022-06-02 13:35:00|2509.5|2508|2505|2504|2509.5|2508|2501.5|2500.5|0
1654177200000|2022-06-02 13:40:00|2504.5|2503.5|2504.5|2503.5|2505.5|2505|2501|2500|0
1654177500000|2022-06-02 13:45:00|2504|2504|2508.5|2507.5|2508.5|2508|2501.5|2500.5|0
1654177800000|2022-06-02 13:50:00|2508|2507|2506.5|2505.5|2510|2509.5|2505.5|2505|0
1654178100000|2022-06-02 13:55:00|2506|2505|2500.5|2499.5|2506.5|2505.5|2499|2498.5|0
1654178400000|2022-06-02 14:00:00|2500|2499|2503|2502.5|2505.5|2504.5|2499.5|2498.5|0
1654178700000|2022-06-02 14:05:00|2502.5|2501.5|2498|2497|2502.5|2501.5|2496.5|2496|0
1654179000000|2022-06-02 14:10:00|2498.5|2497.5|2507|2506|2507.5|2507|2497|2496.5|0
1654179300000|2022-06-02 14:15:00|2506.5|2505.5|2499.5|2499|2510|2508.5|2499.5|2498.5|0
1654179600000|2022-06-02 14:20:00|2499|2498.5|2493|2491.5|2500.5|2499.5|2492|2491|0
1654179900000|2022-06-02 14:25:00|2493.5|2492|2495|2494.5|2497.5|2496.5|2492.5|2492|0
1654180200000|2022-06-02 14:30:00|2495.5|2494|2496|2495|2497.5|2496.5|2493.5|2492.5|0
1654180500000|2022-06-02 14:35:00|2495.5|2494.5|2498.5|2498|2499|2498|2494.5|2493.5|0
1654180800000|2022-06-02 14:40:00|2499|2498.5|2496|2495.5|2500|2499.5|2495|2494.5|0
1654181100000|2022-06-02 14:45:00|2496.5|2496|2497.5|2496.5|2501.5|2500.5|2496.5|2496|0
1654181400000|2022-06-02 14:50:00|2497|2496|2496|2495.5|2498|2497.5|2495|2494.5|0
1654181700000|2022-06-02 14:55:00|2496.5|2496|2496|2495.5|2498|2497|2494|2493|0
1654182000000|2022-06-02 15:00:00|2496.5|2496|2500.5|2499.5|2501.5|2501|2495.5|2495|0
1654182300000|2022-06-02 15:05:00|2500|2500|2499.5|2499|2500.5|2500|2498.5|2498|0
1654182600000|2022-06-02 15:10:00|2499|2498.5|2500|2499.5|2500.5|2500|2498.5|2497.5|0
1654182900000|2022-06-02 15:15:00|2499.5|2499|2496.5|2496|2500|2499.5|2496|2495.5|0
1654183200000|2022-06-02 15:20:00|2497|2496.5|2500|2499.5|2500|2499.5|2496.5|2496|0
1654183500000|2022-06-02 15:25:00|2500.5|2500|2502|2501.5|2502|2501.5|2499|2498|0
1654239600000|2022-06-03 07:00:00|2512|2510.5|2515.5|2514|2519|2516.5|2511.5|2510|35514
1654239900000|2022-06-03 07:05:00|2516.5|2514.5|2511|2510|2518|2517|2509.5|2507.5|13671
1654240200000|2022-06-03 07:10:00|2511.5|2509|2511|2509.5|2514|2512.5|2507.5|2506|19309
1654240500000|2022-06-03 07:15:00|2510.5|2509|2507.5|2506|2512.5|2511|2505.5|2504.5|13067
1654240800000|2022-06-03 07:20:00|2507|2505.5|2507|2506|2511.5|2510|2507|2505.5|6924
1654241100000|2022-06-03 07:25:00|2506.5|2505.5|2502.5|2501|2507.5|2506.5|2501.5|2500|8082
1654241400000|2022-06-03 07:30:00|2502|2500.5|2507|2505.5|2507|2506|2499|2498|8614
1654241700000|2022-06-03 07:35:00|2506.5|2505|2508.5|2507.5|2508.5|2507.5|2505|2503.5|7066
1654242000000|2022-06-03 07:40:00|2508|2507|2509|2508|2510|2509.5|2507|2506|7052
1654242300000|2022-06-03 07:45:00|2508.5|2507.5|2504|2503|2508.5|2507.5|2504|2502.5|5900
1654242600000|2022-06-03 07:50:00|2503.5|2502.5|2503|2502|2504.5|2503.5|2502|2501|4373
1654242900000|2022-06-03 07:55:00|2503.5|2502.5|2499|2498|2503.5|2503|2499|2498|1012805
1654243200000|2022-06-03 08:00:00|2498.5|2498.5|2501|2500|2501.5|2500.5|2493|2492|0
1654243500000|2022-06-03 08:05:00|2501.5|2499.5|2497|2495.5|2501.5|2500|2495.5|2494.5|0
1654243800000|2022-06-03 08:10:00|2497.5|2496|2498|2497|2501.5|2500|2496.5|2495.5|0
1654244100000|2022-06-03 08:15:00|2497.5|2496.5|2491|2490|2498|2496.5|2490.5|2490|0
1654244400000|2022-06-03 08:20:00|2490.5|2489.5|2489|2487.5|2492.5|2491.5|2488|2487|0
1654244700000|2022-06-03 08:25:00|2488.5|2487|2486|2485|2489|2488.5|2484.5|2483.5|0
1654245000000|2022-06-03 08:30:00|2485.5|2484.5|2487.5|2487|2488|2487.5|2484|2483.5|0
1654245300000|2022-06-03 08:35:00|2487|2486.5|2484.5|2483.5|2487.5|2486.5|2484|2483|0
1654245600000|2022-06-03 08:40:00|2485|2484|2485.5|2485|2488|2487|2484|2483|0
1654245900000|2022-06-03 08:45:00|2486|2484.5|2483|2482.5|2487|2486.5|2483|2482.5|0
1654246200000|2022-06-03 08:50:00|2482.5|2482|2485|2484|2485|2484|2482|2481.5|0
1654246500000|2022-06-03 08:55:00|2485.5|2484.5|2487|2486.5|2488|2487|2485|2484.5|0
1654246800000|2022-06-03 09:00:00|2487.5|2486|2483.5|2482.5|2487.5|2486|2482.5|2481.5|0
1654247100000|2022-06-03 09:05:00|2484|2483|2490|2489|2490|2489|2484|2483|0
1654247400000|2022-06-03 09:10:00|2489.5|2489.5|2491.5|2490.5|2492.5|2491.5|2489.5|2489|0
1654247700000|2022-06-03 09:15:00|2492|2491|2491|2490|2492.5|2492|2490.5|2489.5|0
1654248000000|2022-06-03 09:20:00|2491.5|2490.5|2492.5|2492|2494|2493.5|2491.5|2490.5|0
1654248300000|2022-06-03 09:25:00|2493|2492.5|2492.5|2491.5|2495.5|2494.5|2492|2491|0
1654248600000|2022-06-03 09:30:00|2493|2492|2496.5|2496|2497|2496.5|2493|2492|0
1654248900000|2022-06-03 09:35:00|2496|2495.5|2498|2497|2498|2497.5|2495.5|2494.5|0
1654249200000|2022-06-03 09:40:00|2497.5|2497.5|2497.5|2496.5|2498.5|2497.5|2496.5|2496|0
1654249500000|2022-06-03 09:45:00|2497|2496|2496.5|2496|2498.5|2498|2495|2494|0
1654249800000|2022-06-03 09:50:00|2497|2495.5|2499.5|2498.5|2501.5|2501|2497|2495.5|0
1654250100000|2022-06-03 09:55:00|2500|2499|2500.5|2499.5|2501|2500.5|2499.5|2498.5|0
1654250400000|2022-06-03 10:00:00|2501|2500|2501.5|2501|2502.5|2502|2500|2499.5|0
1654250700000|2022-06-03 10:05:00|2501|2500.5|2498|2497|2501.5|2500.5|2498|2497|0
1654251000000|2022-06-03 10:10:00|2497.5|2496.5|2494|2493|2498.5|2497.5|2493.5|2492.5|0
1654251300000|2022-06-03 10:15:00|2493.5|2492.5|2493.5|2492.5|2494|2493|2491.5|2491|0
1654251600000|2022-06-03 10:20:00|2493|2492|2495|2494.5|2496|2495.5|2492.5|2492|0
1654251900000|2022-06-03 10:25:00|2495.5|2495|2495|2494.5|2497.5|2496.5|2494|2493|0
1654252200000|2022-06-03 10:30:00|2495.5|2495|2499.5|2499|2499.5|2499|2495|2494.5|0
1654252500000|2022-06-03 10:35:00|2499|2498.5|2499.5|2498|2504|2503.5|2498|2497|0
1654252800000|2022-06-03 10:40:00|2499|2498.5|2499.5|2498.5|2500.5|2500|2498|2497|0
1654253100000|2022-06-03 10:45:00|2499|2499|2497.5|2497|2500.5|2500|2497.5|2497|0
1654253400000|2022-06-03 10:50:00|2497|2496.5|2500.5|2499.5|2500.5|2500|2497|2496.5|0
1654253700000|2022-06-03 10:55:00|2500|2499|2501.5|2500.5|2502|2501|2499|2498|0
1654254000000|2022-06-03 11:00:00|2501|2500|2505|2504.5|2505.5|2505|2501|2500|0
1654254300000|2022-06-03 11:05:00|2504.5|2504|2501.5|2500.5|2506|2505.5|2501.5|2500.5|0
1654254600000|2022-06-03 11:10:00|2501|2500|2502|2501|2504.5|2503.5|2500|2499|0
1654254900000|2022-06-03 11:15:00|2501.5|2501.5|2503|2502.5|2504.5|2503.5|2501.5|2501|0
1654255200000|2022-06-03 11:20:00|2502.5|2502|2503|2502|2507|2506|2502.5|2502|0
1654255500000|2022-06-03 11:25:00|2503.5|2502.5|2505|2504|2505.5|2505|2503|2502|0
1654255800000|2022-06-03 11:30:00|2505.5|2504.5|2505|2504.5|2507|2506|2504.5|2503.5|0
1654256100000|2022-06-03 11:35:00|2505.5|2504|2504|2503|2505.5|2505|2503|2502.5|0
1654256400000|2022-06-03 11:40:00|2503.5|2503.5|2504|2503.5|2504.5|2504|2502|2501.5|0
1654256700000|2022-06-03 11:45:00|2503.5|2503|2502|2501.5|2505.5|2504.5|2501.5|2501|0
1654257000000|2022-06-03 11:50:00|2502.5|2502|2501|2500.5|2504.5|2504|2500.5|2500|0
1654257300000|2022-06-03 11:55:00|2500.5|2500|2498|2497.5|2501.5|2501|2498|2497.5|0
1654257600000|2022-06-03 12:00:00|2497.5|2497|2500.5|2499.5|2501|2500.5|2497.5|2496.5|0
1654257900000|2022-06-03 12:05:00|2500|2500|2499|2498.5|2500|2500|2499|2498.5|0
1654258200000|2022-06-03 12:10:00|2499.5|2499|2500.5|2500|2501|2500.5|2499|2498|0
1654258500000|2022-06-03 12:15:00|2501|2500.5|2501.5|2500.5|2503|2502|2501|2500.5|0
1654258800000|2022-06-03 12:20:00|2502|2501|2508|2507.5|2508|2507.5|2501|2500.5|0
1654259100000|2022-06-03 12:25:00|2508.5|2508|2513|2511.5|2513|2512|2508|2507.5|0
1654259400000|2022-06-03 12:30:00|2513.5|2512|2515|2514|2519|2517.5|2504.5|2503.5|0
1654259700000|2022-06-03 12:35:00|2514.5|2513.5|2507.5|2506|2514.5|2513.5|2505.5|2504.5|0
1654260000000|2022-06-03 12:40:00|2507|2506.5|2508|2507|2508|2507|2504.5|2503|0
1654260300000|2022-06-03 12:45:00|2507.5|2506.5|2509.5|2508.5|2512|2511|2507|2506|0
1654260600000|2022-06-03 12:50:00|2509|2508|2512.5|2512|2513|2512|2506.5|2505.5|0
1654260900000|2022-06-03 12:55:00|2513|2512.5|2513.5|2512.5|2514|2513|2510.5|2509|0
1654261200000|2022-06-03 13:00:00|2514|2513|2518|2517.5|2518|2517.5|2513.5|2513|0
1654261500000|2022-06-03 13:05:00|2517.5|2517|2520|2519|2520|2519.5|2517.5|2516.5|0
1654261800000|2022-06-03 13:10:00|2519|2518.5|2520.5|2520|2520.5|2520|2519|2518|0
1654262100000|2022-06-03 13:15:00|2520|2519.5|2521|2520|2521|2520.5|2518|2517|0
1654262400000|2022-06-03 13:20:00|2521.5|2520.5|2521|2520|2523.5|2522.5|2520.5|2519.5|0
1654262700000|2022-06-03 13:25:00|2520.5|2520.5|2518|2517|2521.5|2520.5|2517|2516.5|0
1654263000000|2022-06-03 13:30:00|2518.5|2517.5|2517|2516|2522.5|2521.5|2515|2514|0
1654263300000|2022-06-03 13:35:00|2516.5|2515.5|2516|2515|2518.5|2517.5|2511.5|2511|0
1654263600000|2022-06-03 13:40:00|2516.5|2515.5|2508.5|2507|2517.5|2516.5|2508|2507|0
1654263900000|2022-06-03 13:45:00|2508|2507.5|2505.5|2504.5|2508|2507.5|2505|2504|0
1654264200000|2022-06-03 13:50:00|2505|2505|2504.5|2503.5|2505|2505|2500.5|2500|0
1654264500000|2022-06-03 13:55:00|2504|2504|2506.5|2505.5|2511|2510|2504|2503.5|0
1654264800000|2022-06-03 14:00:00|2507|2506|2503.5|2502|2511|2510|2503|2502|0
1654265100000|2022-06-03 14:05:00|2503|2501.5|2501.5|2500.5|2506.5|2505.5|2500.5|2500|0
1654265400000|2022-06-03 14:10:00|2502|2501|2501.5|2500.5|2502|2501|2499|2498|0
1654265700000|2022-06-03 14:15:00|2501|2501|2498.5|2498|2502|2501|2497.5|2496.5|0
1654266000000|2022-06-03 14:20:00|2498|2497.5|2495|2494|2499|2498.5|2494|2493|0
1654266300000|2022-06-03 14:25:00|2494.5|2493.5|2493|2491.5|2496|2495|2491|2490|0
1654266600000|2022-06-03 14:30:00|2492.5|2491|2494.5|2493.5|2497|2496|2490|2489|336
1654266900000|2022-06-03 14:35:00|2495|2494|2491|2490.5|2495.5|2494.5|2488.5|2488|23971
1654267200000|2022-06-03 14:40:00|2490.5|2490|2488|2487|2491|2490|2487|2486.5|14325
1654267500000|2022-06-03 14:45:00|2488.5|2487.5|2489|2488|2490|2489|2486.5|2486|10240
1654267800000|2022-06-03 14:50:00|2488.5|2488.5|2490|2489|2492.5|2492|2488.5|2488.5|37827
1654268100000|2022-06-03 14:55:00|2490.5|2489.5|2493|2492|2494.5|2493.5|2489.5|2489|20695
1654268400000|2022-06-03 15:00:00|2492.5|2491.5|2489.5|2488.5|2493|2491.5|2489|2488.5|14460
1654268700000|2022-06-03 15:05:00|2489|2488|2487.5|2487|2489|2488.5|2486.5|2485.5|17438
1654269000000|2022-06-03 15:10:00|2488|2486.5|2490|2489.5|2490|2489.5|2486|2485.5|10423
1654269300000|2022-06-03 15:15:00|2489.5|2489|2490.5|2490|2491|2490.5|2489|2488|9682
1654269600000|2022-06-03 15:20:00|2490|2489.5|2489|2488.5|2491|2490.5|2489|2488.5|1345
1654269900000|2022-06-03 15:25:00|2488.5|2488|2491|2490|2491.5|2490.5|2487.5|2486.5|69912
1654498800000|2022-06-06 07:00:00|2551|2550|2555.5|2552|2556|2555.5|2537|2525|155049
1654499100000|2022-06-06 07:05:00|2556|2552.5|2568.5|2566.5|2570|2568|2556|2552|66295
1654499400000|2022-06-06 07:10:00|2568|2567|2567|2565.5|2572|2571|2562.5|2560|52039
1654499700000|2022-06-06 07:15:00|2567.5|2566|2556.5|2554.5|2571|2570|2554|2552.5|44143
1654500000000|2022-06-06 07:20:00|2556|2554|2563.5|2562|2563.5|2563|2554.5|2553|20190
1654500300000|2022-06-06 07:25:00|2564.5|2563|2566|2564|2567.5|2566|2563|2561|54705
1654500600000|2022-06-06 07:30:00|2564.5|2563.5|2559|2557.5|2565|2564|2557.5|2556.5|50085
1654500900000|2022-06-06 07:35:00|2558.5|2557|2559|2558|2562.5|2561.5|2557|2555.5|25932
1654501200000|2022-06-06 07:40:00|2559.5|2558.5|2553.5|2552|2560.5|2559.5|2552|2551|16856
1654501500000|2022-06-06 07:45:00|2554|2552.5|2560|2559|2561|2560|2552|2551|16714
1654501800000|2022-06-06 07:50:00|2559.5|2558.5|2568.5|2567.5|2569|2568|2559|2557.5|13322
1654502100000|2022-06-06 07:55:00|2568|2567|2569.5|2568.5|2569.5|2569|2566|2565|9446
1654502400000|2022-06-06 08:00:00|2570|2569|2572|2571|2573|2572.5|2569|2568|27261
1654502700000|2022-06-06 08:05:00|2572.5|2571.5|2570|2569.5|2572.5|2572|2568.5|2567|15351
1654503000000|2022-06-06 08:10:00|2569.5|2569|2567.5|2566.5|2572|2571.5|2567.5|2566.5|5692
1654503300000|2022-06-06 08:15:00|2568|2567|2565|2564|2568.5|2568|2565|2564|4951
1654503600000|2022-06-06 08:20:00|2565.5|2564.5|2569.5|2568.5|2570.5|2569.5|2565.5|2564.5|6895
1654503900000|2022-06-06 08:25:00|2570|2569|2570.5|2569.5|2573|2572|2569.5|2568.5|19915
1654504200000|2022-06-06 08:30:00|2571|2570|2568.5|2567.5|2572.5|2571.5|2568|2567|16913
1654504500000|2022-06-06 08:35:00|2569|2567|2569.5|2568.5|2572.5|2571.5|2568|2567|6884
1654504800000|2022-06-06 08:40:00|2570|2569|2568|2567|2573|2572|2567.5|2567|44949
1654505100000|2022-06-06 08:45:00|2567.5|2567.5|2572|2571|2572|2571|2564.5|2563.5|58144
1654505400000|2022-06-06 08:50:00|2571.5|2570.5|2572|2571.5|2573|2572.5|2568.5|2568|46397
1654505700000|2022-06-06 08:55:00|2572.5|2572|2572.5|2572|2573|2572.5|2568.5|2567.5|20239
1654506000000|2022-06-06 09:00:00|2573|2572.5|2571.5|2571|2574.5|2574|2570.5|2569.5|24979
1654506300000|2022-06-06 09:05:00|2572|2571.5|2569|2568.5|2572|2571.5|2567.5|2567|9168
1654506600000|2022-06-06 09:10:00|2568.5|2568|2571.5|2571|2573|2572.5|2568.5|2568|19322
1654506900000|2022-06-06 09:15:00|2571|2570.5|2569|2568|2573|2572.5|2569|2568|7429
1654507200000|2022-06-06 09:20:00|2568.5|2567.5|2571.5|2570.5|2571.5|2571|2567|2566.5|19883
1654507500000|2022-06-06 09:25:00|2571|2571|2565|2564.5|2571|2571|2563.5|2562.5|7763
1654507800000|2022-06-06 09:30:00|2565.5|2565|2565|2564|2567|2566|2563.5|2562.5|14602
1654508100000|2022-06-06 09:35:00|2564.5|2564.5|2561.5|2560.5|2566|2565.5|2561|2560.5|9254
1654508400000|2022-06-06 09:40:00|2562|2561|2564.5|2564|2565.5|2565|2559.5|2558.5|35191
1654508700000|2022-06-06 09:45:00|2564|2563.5|2569.5|2569|2569.5|2569|2563.5|2562.5|7477
1654509000000|2022-06-06 09:50:00|2570|2569.5|2571.5|2571|2572|2571.5|2569|2568.5|9322
1654509300000|2022-06-06 09:55:00|2571|2570.5|2572|2571.5|2573|2572.5|2568.5|2567.5|17095
1654509600000|2022-06-06 10:00:00|2571.5|2571|2572|2571|2574|2573.5|2571|2570|13918
1654509900000|2022-06-06 10:05:00|2571.5|2571.5|2568.5|2568|2571.5|2571.5|2567|2566|3775
1654510200000|2022-06-06 10:10:00|2569.5|2568.5|2567.5|2567|2570.5|2570|2564|2563.5|15163
1654510500000|2022-06-06 10:15:00|2567|2566.5|2565.5|2565|2568|2567.5|2565.5|2564.5|12319
1654510800000|2022-06-06 10:20:00|2565|2564.5|2566.5|2566|2567|2566.5|2563.5|2563|18496
1654511100000|2022-06-06 10:25:00|2566|2565.5|2567.5|2567|2568|2567|2564.5|2563.5|39013
1654511400000|2022-06-06 10:30:00|2567|2566.5|2567.5|2567|2569|2568.5|2567|2566.5|6340
1654511700000|2022-06-06 10:35:00|2568|2567.5|2572.5|2572|2573|2572.5|2568|2567.5|23352
1654512000000|2022-06-06 10:40:00|2572|2571.5|2569|2568.5|2572|2571.5|2568|2567|4318
1654512300000|2022-06-06 10:45:00|2568.5|2568|2567|2566|2569.5|2569|2564|2563.5|22453
1654512600000|2022-06-06 10:50:00|2566.5|2565.5|2564.5|2564|2567|2566.5|2564.5|2564|21049
1654512900000|2022-06-06 10:55:00|2565|2564.5|2566|2565.5|2566.5|2566|2565|2564.5|4347
1654513200000|2022-06-06 11:00:00|2565.5|2565|2565.5|2565|2567|2566|2565|2564.5|13913
1654513500000|2022-06-06 11:05:00|2565|2564.5|2566.5|2566|2567.5|2567|2565|2564|8804
1654513800000|2022-06-06 11:10:00|2567|2565.5|2567|2566.5|2567|2566.5|2565.5|2565|2898
1654514100000|2022-06-06 11:15:00|2566.5|2566|2567.5|2567|2568.5|2568|2566|2565.5|4682
1654514400000|2022-06-06 11:20:00|2568|2567.5|2570|2569.5|2570.5|2570|2568|2567.5|7625
1654514700000|2022-06-06 11:25:00|2569.5|2569|2570|2569.5|2570|2569.5|2569|2568.5|1501
1654515000000|2022-06-06 11:30:00|2569.5|2569|2569|2568.5|2569.5|2569|2568|2567.5|2622
1654515300000|2022-06-06 11:35:00|2569.5|2569|2569|2568.5|2570|2569.5|2567.5|2567|3666
1654515600000|2022-06-06 11:40:00|2568.5|2568|2567.5|2567|2569|2568.5|2567|2566.5|17962
1654515900000|2022-06-06 11:45:00|2567|2566.5|2566|2565.5|2568|2567.5|2564.5|2564|9227
1654516200000|2022-06-06 11:50:00|2565.5|2565|2567.5|2566.5|2567.5|2567|2564.5|2564|12316
1654516500000|2022-06-06 11:55:00|2568|2567|2572.5|2571.5|2572.5|2572|2567|2566.5|9114
1654516800000|2022-06-06 12:00:00|2572|2571|2570.5|2569.5|2573|2572.5|2569.5|2569|23131
1654517100000|2022-06-06 12:05:00|2570|2569|2571.5|2570.5|2573|2572.5|2569|2568|9918
1654517400000|2022-06-06 12:10:00|2572|2571|2575.5|2575|2576|2575.5|2572|2571|17538
1654517700000|2022-06-06 12:15:00|2576|2575.5|2581.5|2581|2582.5|2582|2576|2575.5|47609
1654518000000|2022-06-06 12:20:00|2582|2580.5|2581|2580|2582.5|2582|2580|2579.5|17493
1654518300000|2022-06-06 12:25:00|2580.5|2579.5|2581|2580|2581.5|2581|2579|2578|5247
1654518600000|2022-06-06 12:30:00|2581.5|2580.5|2578.5|2577.5|2582|2581.5|2578.5|2577.5|6125
1654518900000|2022-06-06 12:35:00|2578|2578|2580.5|2580|2581.5|2581|2577.5|2577|10006
1654519200000|2022-06-06 12:40:00|2580|2579.5|2580|2579.5|2580.5|2579.5|2577.5|2577|6928
1654519500000|2022-06-06 12:45:00|2580.5|2580|2581.5|2581|2581.5|2581|2579.5|2579|3150
1654519800000|2022-06-06 12:50:00|2582|2581.5|2581|2580|2582|2581.5|2580.5|2579.5|7264
1654520100000|2022-06-06 12:55:00|2580.5|2580.5|2583.5|2583|2583.5|2583|2580.5|2580|4735
1654520400000|2022-06-06 13:00:00|2584|2583.5|2583.5|2583|2584.5|2584|2581.5|2580.5|10741
1654520700000|2022-06-06 13:05:00|2584|2583.5|2584|2583.5|2584.5|2583.5|2583.5|2582.5|3945
1654521000000|2022-06-06 13:10:00|2584.5|2584|2584.5|2584|2587|2586|2584|2583.5|22037
1654521300000|2022-06-06 13:15:00|2585|2584.5|2583.5|2583|2588|2586.5|2583.5|2583|28055
1654521600000|2022-06-06 13:20:00|2583|2582|2585|2584|2585.5|2585|2582.5|2582|8987
1654521900000|2022-06-06 13:25:00|2584.5|2583.5|2582.5|2582|2585|2583.5|2582|2581.5|3108
1654522200000|2022-06-06 13:30:00|2583|2582.5|2577|2576.5|2584|2583.5|2576.5|2576|22418
1654522500000|2022-06-06 13:35:00|2576.5|2576|2581.5|2581|2582|2581.5|2575.5|2575|14891
1654522800000|2022-06-06 13:40:00|2581|2580.5|2583|2582|2585.5|2585|2578.5|2578|20152
1654523100000|2022-06-06 13:45:00|2582.5|2582.5|2583|2582|2583.5|2583|2579|2578.5|17987
1654523400000|2022-06-06 13:50:00|2582.5|2581.5|2583|2582.5|2584|2583.5|2581|2580.5|16136
1654523700000|2022-06-06 13:55:00|2583.5|2583|2584|2583|2584.5|2584|2582|2581.5|15558
1654524000000|2022-06-06 14:00:00|2584.5|2583.5|2587|2586.5|2587.5|2587|2583.5|2583|16599
1654524300000|2022-06-06 14:05:00|2587.5|2587|2588|2587.5|2589.5|2589|2586.5|2586|15591
1654524600000|2022-06-06 14:10:00|2587.5|2587|2583|2582.5|2588|2587|2582.5|2582|42159
1654524900000|2022-06-06 14:15:00|2583.5|2583|2582.5|2582|2585|2584.5|2581.5|2581|15083
1654525200000|2022-06-06 14:20:00|2583|2582.5|2580.5|2580|2583.5|2582.5|2580.5|2580|9908
1654525500000|2022-06-06 14:25:00|2580|2579.5|2581|2580.5|2582.5|2582|2579.5|2579|20187
1654525800000|2022-06-06 14:30:00|2581.5|2580|2577.5|2576.5|2582.5|2582|2577|2576.5|14945
1654526100000|2022-06-06 14:35:00|2578|2577|2573.5|2573|2578|2577.5|2572.5|2572|15602
1654526400000|2022-06-06 14:40:00|2574|2573.5|2571.5|2571|2574.5|2574|2569.5|2569|23281
1654526700000|2022-06-06 14:45:00|2572|2571.5|2575|2574.5|2577|2576|2572|2571.5|14851
1654527000000|2022-06-06 14:50:00|2574.5|2574|2574|2573|2576.5|2576|2573.5|2573|9145
1654527300000|2022-06-06 14:55:00|2574.5|2573.5|2578|2577.5|2580|2579|2574.5|2573.5|25693
1654527600000|2022-06-06 15:00:00|2578.5|2577|2575|2574|2578.5|2578|2573.5|2573|14732
1654527900000|2022-06-06 15:05:00|2575.5|2574.5|2573|2572.5|2575.5|2574.5|2571.5|2571|16996
1654528200000|2022-06-06 15:10:00|2572.5|2572|2572.5|2572|2574|2573|2570.5|2570|49661
1654528500000|2022-06-06 15:15:00|2572|2571.5|2567|2566.5|2572.5|2572|2566.5|2565.5|48148
1654528800000|2022-06-06 15:20:00|2567.5|2566|2564.5|2564|2568|2567.5|2564.5|2563.5|33099
1654529100000|2022-06-06 15:25:00|2564|2563.5|2563.5|2562.5|2567|2566|2563|2562|43245
1654585200000|2022-06-07 07:00:00|2549.5|2546|2552.5|2551|2558|2557|2548|2546|67538
1654585500000|2022-06-07 07:05:00|2553|2551.5|2558.5|2557|2560|2558.5|2549|2548|27258
1654585800000|2022-06-07 07:10:00|2558|2556.5|2559.5|2558.5|2560.5|2560|2555|2554|20760
1654586100000|2022-06-07 07:15:00|2559|2559|2551.5|2550|2563|2562|2551|2550|8094
1654586400000|2022-06-07 07:20:00|2550.5|2549.5|2551|2549|2555|2554|2547.5|2546.5|33905
1654586700000|2022-06-07 07:25:00|2550|2548.5|2546|2545|2551|2550.5|2545|2544.5|16778
1654587000000|2022-06-07 07:30:00|2545.5|2544.5|2548.5|2548|2551|2550|2542.5|2542|47401
1654587300000|2022-06-07 07:35:00|2548|2547.5|2547|2546|2549.5|2548.5|2544|2543|22771
1654587600000|2022-06-07 07:40:00|2547.5|2546.5|2554|2553|2555.5|2554.5|2547|2546|16109
1654587900000|2022-06-07 07:45:00|2553.5|2552.5|2555|2554|2557.5|2556.5|2553.5|2552.5|11780
1654588200000|2022-06-07 07:50:00|2555.5|2554.5|2554|2553|2555.5|2554.5|2549|2548.5|12851
1654588500000|2022-06-07 07:55:00|2554.5|2553.5|2551.5|2551|2557.5|2556|2551.5|2550.5|4387
1654588800000|2022-06-07 08:00:00|2552|2551.5|2552|2551|2553.5|2553|2550.5|2550|6634
1654589100000|2022-06-07 08:05:00|2552.5|2551.5|2552.5|2551.5|2555|2554|2550|2549|53169
1654589400000|2022-06-07 08:10:00|2552|2552|2555.5|2555|2556|2555|2551.5|2550.5|58996
1654589700000|2022-06-07 08:15:00|2556|2555.5|2556.5|2556|2558.5|2558|2554|2553.5|8066
1654590000000|2022-06-07 08:20:00|2556|2555.5|2560|2559.5|2564|2563.5|2556|2555.5|13189
1654590300000|2022-06-07 08:25:00|2559.5|2559|2556|2555|2563|2562|2555.5|2555|40176
1654590600000|2022-06-07 08:30:00|2556.5|2555.5|2556.5|2556|2557.5|2556.5|2554|2553|2507
1654590900000|2022-06-07 08:35:00|2557|2555.5|2558|2557|2560.5|2559.5|2554.5|2554|6054
1654591200000|2022-06-07 08:40:00|2557.5|2556.5|2554.5|2553.5|2557.5|2556.5|2552.5|2552|31625
1654591500000|2022-06-07 08:45:00|2555|2554|2553|2552|2557.5|2556.5|2552.5|2552|17206
1654591800000|2022-06-07 08:50:00|2552.5|2552.5|2547.5|2547|2554.5|2553.5|2547|2546.5|28246
1654592100000|2022-06-07 08:55:00|2548|2546.5|2548.5|2548|2550.5|2550|2548|2546.5|7834
1654592400000|2022-06-07 09:00:00|2548|2547.5|2544.5|2543.5|2550|2549|2543|2542.5|13041
1654592700000|2022-06-07 09:05:00|2544|2543|2545.5|2545|2546.5|2545.5|2543.5|2543|16523
1654593000000|2022-06-07 09:10:00|2545|2544.5|2542|2541.5|2546|2545.5|2541.5|2540.5|10542
1654593300000|2022-06-07 09:15:00|2542.5|2542|2543.5|2542.5|2544.5|2543.5|2542|2541|4481
1654593600000|2022-06-07 09:20:00|2543|2543|2541|2540.5|2544|2543|2541|2540.5|6313
1654593900000|2022-06-07 09:25:00|2541.5|2541|2541.5|2540.5|2545.5|2544.5|2541|2540.5|6535
1654594200000|2022-06-07 09:30:00|2542.5|2541|2544.5|2543.5|2547.5|2546.5|2541|2540|10821
1654594500000|2022-06-07 09:35:00|2544|2544|2541|2540|2545|2544.5|2541|2540|5459
1654594800000|2022-06-07 09:40:00|2540.5|2540.5|2538.5|2538|2542|2541.5|2538.5|2537.5|27567
1654595100000|2022-06-07 09:45:00|2538|2537.5|2539.5|2539|2541|2540.5|2538|2537|6887
1654595400000|2022-06-07 09:50:00|2539|2538.5|2537.5|2537|2539.5|2539|2536.5|2535.5|35986
1654595700000|2022-06-07 09:55:00|2538|2537.5|2533|2532.5|2538|2537.5|2532.5|2532|12343
1654596000000|2022-06-07 10:00:00|2532.5|2532|2536|2535|2536.5|2535.5|2531|2530|2700
1654596300000|2022-06-07 10:05:00|2535.5|2535.5|2534.5|2533.5|2536.5|2536|2533.5|2533|5936
1654596600000|2022-06-07 10:10:00|2534|2534|2533|2532|2535|2534.5|2532.5|2532|7949
1654596900000|2022-06-07 10:15:00|2532.5|2532.5|2531|2530.5|2532.5|2532.5|2530.5|2530|186927
1654597200000|2022-06-07 10:20:00|2530.5|2530|2531|2530.5|2531.5|2530.5|2527|2526|45066
1654597500000|2022-06-07 10:25:00|2530.5|2530|2531|2530|2535|2533.5|2530|2528.5|0
1654597800000|2022-06-07 10:30:00|2530.5|2530.5|2529.5|2528.5|2533|2532.5|2529|2528.5|418
1654598100000|2022-06-07 10:35:00|2529|2529|2532|2531|2533.5|2533|2529|2528.5|3894
1654598400000|2022-06-07 10:40:00|2531.5|2531.5|2528.5|2527.5|2532.5|2532|2528|2527|6636
1654598700000|2022-06-07 10:45:00|2529|2528|2529|2528|2530.5|2530|2528.5|2527.5|90132
1654599000000|2022-06-07 10:50:00|2529.5|2528.5|2529.5|2529|2530.5|2529.5|2528|2527.5|0
1654599300000|2022-06-07 10:55:00|2529|2528.5|2525|2524|2530.5|2529.5|2521.5|2521|0
1654599600000|2022-06-07 11:00:00|2525.5|2524.5|2526|2525.5|2528.5|2528|2524.5|2523.5|0
1654599900000|2022-06-07 11:05:00|2526.5|2526|2524|2523|2527|2526|2522.5|2522|3540
1654600200000|2022-06-07 11:10:00|2523.5|2522.5|2520.5|2520|2525.5|2524.5|2518.5|2517.5|0
1654600500000|2022-06-07 11:15:00|2520|2519.5|2527|2526|2527|2526|2519.5|2519|8498
1654600800000|2022-06-07 11:20:00|2526.5|2526.5|2528|2527.5|2528.5|2528|2524.5|2523.5|10639
1654601100000|2022-06-07 11:25:00|2527.5|2527|2536|2535|2537.5|2536.5|2527.5|2527|11046
1654601400000|2022-06-07 11:30:00|2535.5|2535.5|2538.5|2538|2539|2538.5|2535|2534.5|5033
1654601700000|2022-06-07 11:35:00|2539|2538.5|2538|2537|2541|2540.5|2537.5|2537|10312
1654602000000|2022-06-07 11:40:00|2537.5|2537.5|2535|2534.5|2539.5|2538.5|2534.5|2533.5|4345
1654602300000|2022-06-07 11:45:00|2535.5|2535|2534.5|2534|2535.5|2535|2534|2533.5|4796
1654602600000|2022-06-07 11:50:00|2534|2533.5|2531.5|2531|2534.5|2534|2531|2530.5|91781
1654602900000|2022-06-07 11:55:00|2531|2530.5|2531.5|2531|2532|2531.5|2530|2529.5|0
1654603200000|2022-06-07 12:00:00|2532|2531.5|2526.5|2526|2533.5|2532.5|2526.5|2526|20933
1654603500000|2022-06-07 12:05:00|2526|2525.5|2524|2523.5|2528|2527.5|2523.5|2522.5|11850
1654603800000|2022-06-07 12:10:00|2523.5|2523|2525|2524.5|2526.5|2525.5|2522|2521|38833
1654604100000|2022-06-07 12:15:00|2525.5|2525|2520|2519|2525.5|2525|2519.5|2518.5|20531
1654604400000|2022-06-07 12:20:00|2519.5|2519.5|2520|2519.5|2522.5|2521.5|2519.5|2519|20829
1654604700000|2022-06-07 12:25:00|2520.5|2520|2521|2520.5|2521.5|2521|2518|2517|7136
1654605000000|2022-06-07 12:30:00|2521.5|2520|2522|2521.5|2522.5|2521.5|2517|2516.5|3911
1654605300000|2022-06-07 12:35:00|2521.5|2521|2520.5|2519.5|2524|2523|2519.5|2519|5060
1654605600000|2022-06-07 12:40:00|2520|2519|2523.5|2522.5|2525.5|2525|2518|2517.5|25061
1654605900000|2022-06-07 12:45:00|2523|2523|2523|2522|2525.5|2524.5|2523|2522|88242
1654606200000|2022-06-07 12:50:00|2523.5|2522.5|2523|2522|2525|2524.5|2522|2521|0
1654606500000|2022-06-07 12:55:00|2523.5|2522.5|2524.5|2524|2527|2526.5|2522.5|2522|5227
1654606800000|2022-06-07 13:00:00|2524|2523.5|2523|2522.5|2525|2524.5|2522.5|2522|9621
1654607100000|2022-06-07 13:05:00|2522.5|2522|2523|2522|2523.5|2522.5|2519|2518.5|14833
1654607400000|2022-06-07 13:10:00|2523.5|2522.5|2519|2518.5|2523.5|2523|2518.5|2518|9881
1654607700000|2022-06-07 13:15:00|2519.5|2518|2520|2519.5|2522|2521|2518.5|2518|8683
1654608000000|2022-06-07 13:20:00|2519.5|2519|2519.5|2519|2523|2522.5|2519|2518.5|9828
1654608300000|2022-06-07 13:25:00|2519|2518.5|2522|2521|2522.5|2521.5|2518.5|2518|11219
1654608600000|2022-06-07 13:30:00|2521.5|2521.5|2522.5|2522|2524.5|2524|2517.5|2517|18761
1654608900000|2022-06-07 13:35:00|2522|2521.5|2516.5|2516|2524|2523.5|2515|2514.5|17394
1654609200000|2022-06-07 13:40:00|2517|2516.5|2520.5|2519.5|2522.5|2522|2516|2515|14700
1654609500000|2022-06-07 13:45:00|2521|2520|2518|2517.5|2523.5|2522.5|2516.5|2515.5|19012
1654609800000|2022-06-07 13:50:00|2518.5|2518|2515.5|2514.5|2520.5|2519.5|2515|2514.5|20872
1654610100000|2022-06-07 13:55:00|2516|2515|2510.5|2510|2517|2516.5|2509.5|2509|21846
1654610400000|2022-06-07 14:00:00|2511|2510.5|2519.5|2518.5|2521.5|2520.5|2509.5|2509|14009
1654610700000|2022-06-07 14:05:00|2519|2518|2518.5|2517.5|2522|2521|2514.5|2514|22669
1654611000000|2022-06-07 14:10:00|2518|2517|2511|2510|2518.5|2517.5|2509.5|2509|20376
1654611300000|2022-06-07 14:15:00|2510.5|2510.5|2512|2511|2512|2511.5|2508.5|2508|11681
1654611600000|2022-06-07 14:20:00|2511.5|2510.5|2515|2514|2516.5|2516|2509|2508.5|7130
1654611900000|2022-06-07 14:25:00|2515.5|2514.5|2521|2520.5|2523|2522.5|2514.5|2514|31436
1654612200000|2022-06-07 14:30:00|2521.5|2521|2523|2522|2524.5|2524|2521|2520|9770
1654612500000|2022-06-07 14:35:00|2522.5|2521.5|2525.5|2525|2525.5|2525|2522|2521.5|15195
1654612800000|2022-06-07 14:40:00|2525|2524.5|2528|2527.5|2528.5|2528|2524|2523|14562
1654613100000|2022-06-07 14:45:00|2528.5|2528|2528|2527.5|2530|2529|2526.5|2526|19873
1654613400000|2022-06-07 14:50:00|2528.5|2528|2528.5|2528|2529.5|2528.5|2526|2525.5|11068
1654613700000|2022-06-07 14:55:00|2528|2527.5|2525|2524|2528|2527.5|2524|2523.5|12717
1654614000000|2022-06-07 15:00:00|2525.5|2524.5|2523|2522.5|2526|2525.5|2522.5|2522|8313
1654614300000|2022-06-07 15:05:00|2522.5|2522|2523|2522.5|2525|2524.5|2522.5|2521.5|6357
1654614600000|2022-06-07 15:10:00|2523.5|2523|2524|2523.5|2526|2525.5|2523|2522|22731
1654614900000|2022-06-07 15:15:00|2524.5|2524|2523.5|2523|2524.5|2524|2522.5|2522|10509
1654615200000|2022-06-07 15:20:00|2524|2523.5|2523|2522.5|2524.5|2524|2520.5|2520|20741
1654615500000|2022-06-07 15:25:00|2522.5|2522|2523.5|2522.5|2525|2524|2521|2520.5|52786
1654671600000|2022-06-08 07:00:00|2518.5|2511.5|2509.5|2507.5|2518.5|2515|2503.5|2502|77377
1654671900000|2022-06-08 07:05:00|2508.5|2507|2502.5|2501|2513.5|2512.5|2498|2496.5|36713
1654672200000|2022-06-08 07:10:00|2501.5|2500.5|2489|2487.5|2502.5|2500.5|2487.5|2486.5|33358
1654672500000|2022-06-08 07:15:00|2488|2487|2497.5|2496.5|2499.5|2498.5|2487.5|2486.5|16637
1654672800000|2022-06-08 07:20:00|2498|2497|2498.5|2497.5|2501.5|2500|2495|2494.5|20150
1654673100000|2022-06-08 07:25:00|2498|2497|2496.5|2495.5|2500.5|2499|2494.5|2493|9922
1654673400000|2022-06-08 07:30:00|2497|2495|2493.5|2493|2498.5|2497.5|2493|2492|10120
1654673700000|2022-06-08 07:35:00|2493|2492.5|2496|2494.5|2497.5|2496|2489.5|2489|12858
1654674000000|2022-06-08 07:40:00|2496.5|2495|2497|2496.5|2504|2503|2496|2494.5|7560
1654674300000|2022-06-08 07:45:00|2497.5|2497|2496.5|2495.5|2499|2498|2495.5|2495|6199
1654674600000|2022-06-08 07:50:00|2497|2496|2497.5|2496.5|2499|2498.5|2496|2495|5378
1654674900000|2022-06-08 07:55:00|2498|2497|2496.5|2495.5|2502.5|2501.5|2496|2495|2377
1654675200000|2022-06-08 08:00:00|2497|2496|2501|2500|2502|2501|2494.5|2493.5|9743
1654675500000|2022-06-08 08:05:00|2501.5|2500.5|2501.5|2500.5|2504.5|2503.5|2496|2495.5|26503
1654675800000|2022-06-08 08:10:00|2502|2501|2502|2501|2503.5|2502.5|2497.5|2496.5|5783
1654676100000|2022-06-08 08:15:00|2501.5|2500.5|2500|2499.5|2501.5|2501|2499|2498|5788
1654676400000|2022-06-08 08:20:00|2499.5|2499|2502.5|2501.5|2504|2503|2498|2497.5|13250
1654676700000|2022-06-08 08:25:00|2502|2502|2504|2503.5|2504|2503.5|2499.5|2498.5|5829
1654677000000|2022-06-08 08:30:00|2503.5|2503|2508.5|2507.5|2508.5|2507.5|2503.5|2502.5|14752
1654677300000|2022-06-08 08:35:00|2509|2508|2509.5|2509|2509.5|2509|2507|2506|4034
1654677600000|2022-06-08 08:40:00|2509|2508.5|2509.5|2508.5|2510|2509.5|2507.5|2506.5|3670
1654677900000|2022-06-08 08:45:00|2510|2509|2509.5|2508.5|2511|2510|2508|2507.5|9469
1654678200000|2022-06-08 08:50:00|2509|2509|2511|2510|2511.5|2510.5|2506.5|2505.5|10317
1654678500000|2022-06-08 08:55:00|2511.5|2510.5|2515.5|2514.5|2516|2515|2510.5|2510|5993
1654678800000|2022-06-08 09:00:00|2515|2514|2509|2508|2516|2515.5|2507.5|2506.5|10865
1654679100000|2022-06-08 09:05:00|2509.5|2508.5|2503|2502.5|2511|2510|2502.5|2501.5|15175
1654679400000|2022-06-08 09:10:00|2503.5|2503|2505.5|2504.5|2508.5|2507.5|2503|2502|8415
1654679700000|2022-06-08 09:15:00|2506|2505|2508.5|2508|2509|2508|2504.5|2503.5|6207
1654680000000|2022-06-08 09:20:00|2509|2507.5|2507.5|2507|2511|2510|2507|2506|4633
1654680300000|2022-06-08 09:25:00|2508|2507.5|2505|2504.5|2509.5|2508.5|2504.5|2504|9462
1654680600000|2022-06-08 09:30:00|2505.5|2505|2506.5|2506|2509|2508.5|2505|2504|6024
1654680900000|2022-06-08 09:35:00|2507|2505.5|2504|2503|2507|2506.5|2503|2502|16085
1654681200000|2022-06-08 09:40:00|2503.5|2503.5|2503.5|2502.5|2507|2506|2503.5|2502.5|17455
1654681500000|2022-06-08 09:45:00|2504|2503|2502.5|2501.5|2504.5|2504|2502.5|2501.5|4580
1654681800000|2022-06-08 09:50:00|2502|2502|2505|2504.5|2505|2504.5|2502|2501.5|9111
1654682100000|2022-06-08 09:55:00|2505.5|2504|2502.5|2502|2505.5|2505|2502.5|2501.5|14349
1654682400000|2022-06-08 10:00:00|2502|2501.5|2502.5|2501.5|2504|2503.5|2499|2498.5|10482
1654682700000|2022-06-08 10:05:00|2502|2502|2502.5|2501.5|2503|2502|2499.5|2499|10219
1654683000000|2022-06-08 10:10:00|2502|2502|2500.5|2500|2503.5|2503|2500.5|2499.5|7652
1654683300000|2022-06-08 10:15:00|2500|2499.5|2500.5|2500|2501|2500.5|2498.5|2498|4559
1654683600000|2022-06-08 10:20:00|2501|2500.5|2502|2501.5|2502.5|2502|2499|2498.5|11597
1654683900000|2022-06-08 10:25:00|2501.5|2501|2499.5|2499|2502|2501|2498|2497|10948
1654684200000|2022-06-08 10:30:00|2499|2498.5|2499.5|2499|2502|2501|2497.5|2497|16511
1654684500000|2022-06-08 10:35:00|2499|2498.5|2502|2501|2502|2501.5|2499|2498|3088
1654684800000|2022-06-08 10:40:00|2501.5|2501.5|2505.5|2504.5|2505.5|2505|2501|2500.5|4212
1654685100000|2022-06-08 10:45:00|2505|2504|2503|2502|2505.5|2504.5|2501.5|2501|7184
1654685400000|2022-06-08 10:50:00|2503.5|2502.5|2503|2502|2504|2503.5|2501.5|2500.5|6333
1654685700000|2022-06-08 10:55:00|2503.5|2502.5|2501.5|2500.5|2503.5|2503|2500.5|2500|6451
1654686000000|2022-06-08 11:00:00|2501|2500|2501.5|2501|2502.5|2502|2498.5|2497.5|10200
1654686300000|2022-06-08 11:05:00|2502|2501.5|2502|2501.5|2503|2502|2500|2499.5|7530
1654686600000|2022-06-08 11:10:00|2501.5|2501|2506|2505|2507|2506|2501.5|2501|13292
1654686900000|2022-06-08 11:15:00|2505.5|2504.5|2506|2505.5|2508|2507.5|2502.5|2502|7369
1654687200000|2022-06-08 11:20:00|2505.5|2505|2506|2505.5|2507|2506|2504.5|2504|10037
1654687500000|2022-06-08 11:25:00|2505.5|2505|2504.5|2504|2506.5|2506|2504.5|2503.5|9315
1654687800000|2022-06-08 11:30:00|2505|2504.5|2504|2503.5|2507|2506|2503.5|2503|4504
1654688100000|2022-06-08 11:35:00|2504.5|2504|2504.5|2504|2505.5|2504.5|2502|2501.5|10400
1654688400000|2022-06-08 11:40:00|2505|2503.5|2500.5|2499.5|2505|2504.5|2499.5|2499|10592
1654688700000|2022-06-08 11:45:00|2500|2500|2500.5|2499.5|2502.5|2502|2499|2498|6862
1654689000000|2022-06-08 11:50:00|2500|2500|2500|2499.5|2501.5|2500.5|2498.5|2498|7559
1654689300000|2022-06-08 11:55:00|2500.5|2499|2500.5|2499.5|2502|2501.5|2500|2499|6078
1654689600000|2022-06-08 12:00:00|2500|2499|2499.5|2499|2501.5|2501|2499.5|2498.5|13953
1654689900000|2022-06-08 12:05:00|2500|2498.5|2499.5|2499|2501.5|2501|2499|2498.5|9043
1654690200000|2022-06-08 12:10:00|2499|2498.5|2500|2499.5|2501.5|2500.5|2498|2497.5|11033
1654690500000|2022-06-08 12:15:00|2499.5|2499|2499.5|2499|2501|2500.5|2498.5|2498|3687
1654690800000|2022-06-08 12:20:00|2500|2499.5|2497|2496.5|2500.5|2500|2494.5|2494|17343
1654691100000|2022-06-08 12:25:00|2497.5|2496|2498.5|2497.5|2500|2499|2495.5|2495|6226
1654691400000|2022-06-08 12:30:00|2498|2497|2494|2493|2499|2498|2492|2490.5|12881
1654691700000|2022-06-08 12:35:00|2493.5|2492.5|2495.5|2495|2496|2495.5|2493.5|2492.5|6777
1654692000000|2022-06-08 12:40:00|2495|2494.5|2495|2494.5|2497|2496.5|2491.5|2491|20624
1654692300000|2022-06-08 12:45:00|2494.5|2494|2492.5|2492|2495.5|2495|2492.5|2492|7158
1654692600000|2022-06-08 12:50:00|2492|2491.5|2490.5|2489.5|2493|2492.5|2489.5|2489|39066
1654692900000|2022-06-08 12:55:00|2491|2490|2495|2494|2495|2494.5|2490.5|2489.5|11866
1654693200000|2022-06-08 13:00:00|2495.5|2494.5|2490|2489.5|2495.5|2494.5|2489.5|2489|14727
1654693500000|2022-06-08 13:05:00|2489.5|2489|2488.5|2487.5|2490.5|2489.5|2488|2487|9334
1654693800000|2022-06-08 13:10:00|2488|2487|2489.5|2489|2491|2490.5|2487.5|2487|8234
1654694100000|2022-06-08 13:15:00|2489|2488.5|2492|2491.5|2497|2496.5|2487.5|2487|33647
1654694400000|2022-06-08 13:20:00|2492.5|2492|2497|2496|2497|2496.5|2492|2491.5|14224
1654694700000|2022-06-08 13:25:00|2496.5|2496.5|2498.5|2498|2498.5|2498|2495|2494.5|8464
1654695000000|2022-06-08 13:30:00|2499|2498.5|2496.5|2495.5|2499.5|2498.5|2490.5|2490|19626
1654695300000|2022-06-08 13:35:00|2496|2495|2498.5|2498|2499.5|2498.5|2493|2492|14470
1654695600000|2022-06-08 13:40:00|2499|2498.5|2494.5|2494|2499.5|2498.5|2492.5|2492|15051
1654695900000|2022-06-08 13:45:00|2494|2493.5|2504|2503|2505|2504.5|2493|2492|26109
1654696200000|2022-06-08 13:50:00|2503.5|2503.5|2504|2503|2504.5|2503.5|2499.5|2498.5|32176
1654696500000|2022-06-08 13:55:00|2503.5|2503.5|2503|2502.5|2504|2503.5|2499|2498.5|118417
1654696800000|2022-06-08 14:00:00|2503.5|2503|2499.5|2498.5|2503.5|2503|2498|2497.5|8652
1654697100000|2022-06-08 14:05:00|2499|2499|2493|2492.5|2499.5|2499|2493|2492.5|16114
1654697400000|2022-06-08 14:10:00|2492.5|2492|2488|2487|2494|2493.5|2487.5|2487|19391
1654697700000|2022-06-08 14:15:00|2487.5|2486.5|2490.5|2489.5|2490.5|2490|2483.5|2483|28049
1654698000000|2022-06-08 14:20:00|2491|2490|2489|2488|2493|2492.5|2488|2487.5|12193
1654698300000|2022-06-08 14:25:00|2488.5|2487.5|2489.5|2488.5|2490|2489.5|2486.5|2486|14925
1654698600000|2022-06-08 14:30:00|2489|2488|2491|2490.5|2492|2491.5|2487.5|2486.5|26318
1654698900000|2022-06-08 14:35:00|2491.5|2491|2491.5|2491|2495|2494|2489.5|2489|13797
1654699200000|2022-06-08 14:40:00|2492|2491.5|2489.5|2488.5|2495.5|2495|2488.5|2488|29037
1654699500000|2022-06-08 14:45:00|2490|2489|2489|2488.5|2492.5|2492|2488|2487|14649
1654699800000|2022-06-08 14:50:00|2489.5|2489|2489.5|2488.5|2490.5|2489.5|2487.5|2486.5|16942
1654700100000|2022-06-08 14:55:00|2489|2489|2493.5|2493|2493.5|2493|2488.5|2488|33418
1654700400000|2022-06-08 15:00:00|2494|2493.5|2493|2492.5|2495.5|2495|2492|2491.5|25121
1654700700000|2022-06-08 15:05:00|2493.5|2493|2496|2495.5|2496.5|2495.5|2492|2491.5|13735
1654701000000|2022-06-08 15:10:00|2495.5|2495|2497|2496.5|2497.5|2497|2495.5|2495|23814
1654701300000|2022-06-08 15:15:00|2497.5|2497|2499|2498.5|2499.5|2499|2496.5|2495.5|33964
1654701600000|2022-06-08 15:20:00|2499.5|2498|2503|2502.5|2503.5|2503|2499|2498|45415
1654701900000|2022-06-08 15:25:00|2503.5|2502|2501|2500|2503.5|2502.5|2500|2499.5|29765
1654758000000|2022-06-09 07:00:00|2489|2485|2497|2495|2497|2495|2486|2485|52217
1654758300000|2022-06-09 07:05:00|2496.5|2494|2502.5|2500.5|2508.5|2505.5|2495|2493|42224
1654758600000|2022-06-09 07:10:00|2503|2501|2503|2502|2505.5|2504|2500|2498.5|15454
1654758900000|2022-06-09 07:15:00|2502.5|2501.5|2504.5|2503|2507.5|2506|2500.5|2499.5|26632
1654759200000|2022-06-09 07:20:00|2504|2502.5|2505.5|2504.5|2507.5|2506|2502|2500.5|9116
1654759500000|2022-06-09 07:25:00|2506|2504|2505.5|2504.5|2507.5|2506.5|2501|2500|16327
1654759800000|2022-06-09 07:30:00|2505|2504|2496|2495.5|2506|2505.5|2493|2492|26847
1654760100000|2022-06-09 07:35:00|2496.5|2496|2499|2498|2499.5|2498.5|2493.5|2492.5|9991
1654760400000|2022-06-09 07:40:00|2499.5|2497.5|2505.5|2504.5|2507|2506.5|2498|2497|12575
1654760700000|2022-06-09 07:45:00|2506|2505|2510.5|2510|2512.5|2511|2505|2504.5|14544
1654761000000|2022-06-09 07:50:00|2511|2510.5|2517|2516|2519.5|2519|2511|2510|20399
1654761300000|2022-06-09 07:55:00|2516.5|2515.5|2516.5|2515.5|2519|2518.5|2513.5|2512.5|4017
1654761600000|2022-06-09 08:00:00|2516|2515|2511.5|2511|2516.5|2515|2510|2509|9907
1654761900000|2022-06-09 08:05:00|2511|2510.5|2509.5|2508.5|2512|2511|2504.5|2504|15572
1654762200000|2022-06-09 08:10:00|2510|2509|2510|2509|2511|2510.5|2508|2507|5246
1654762500000|2022-06-09 08:15:00|2509.5|2508.5|2516.5|2516|2516.5|2516|2508.5|2508|29292
1654762800000|2022-06-09 08:20:00|2517|2516.5|2522.5|2521.5|2522.5|2521.5|2516.5|2515.5|8268
1654763100000|2022-06-09 08:25:00|2522|2521|2524.5|2523.5|2525|2524.5|2520.5|2519.5|13812
1654763400000|2022-06-09 08:30:00|2524|2523|2530|2529|2531|2530|2523|2522|22817
1654763700000|2022-06-09 08:35:00|2529.5|2529.5|2532|2531|2533.5|2532.5|2529.5|2529|19608
1654764000000|2022-06-09 08:40:00|2532.5|2531.5|2531|2529.5|2533|2532.5|2527.5|2527|7852
1654764300000|2022-06-09 08:45:00|2530|2530|2537.5|2536.5|2538|2536.5|2530|2529.5|17632
1654764600000|2022-06-09 08:50:00|2538|2537|2533.5|2532.5|2538.5|2537.5|2533.5|2532.5|10937
1654764900000|2022-06-09 08:55:00|2533|2532|2537|2536.5|2537|2536.5|2532.5|2531.5|16194
1654765200000|2022-06-09 09:00:00|2536.5|2536|2533|2532.5|2538.5|2538|2532.5|2532|12243
1654765500000|2022-06-09 09:05:00|2533.5|2533|2531.5|2530.5|2534|2533.5|2530.5|2529.5|3501
1654765800000|2022-06-09 09:10:00|2531|2530|2526.5|2525.5|2532|2531|2525|2524.5|11875
1654766100000|2022-06-09 09:15:00|2526|2526|2523.5|2523|2526.5|2526|2522|2521.5|8846
1654766400000|2022-06-09 09:20:00|2523|2522.5|2522|2521.5|2524.5|2523.5|2521.5|2520.5|6113
1654766700000|2022-06-09 09:25:00|2521.5|2521|2523|2522.5|2524.5|2523.5|2521.5|2520.5|4006
1654767000000|2022-06-09 09:30:00|2523.5|2523|2526|2525|2526|2525|2522|2521.5|1866
1654767300000|2022-06-09 09:35:00|2526.5|2525.5|2525.5|2525|2528.5|2528|2525|2524.5|30902
1654767600000|2022-06-09 09:40:00|2525|2524.5|2523|2522|2526|2525.5|2521.5|2520.5|6124
1654767900000|2022-06-09 09:45:00|2522.5|2522.5|2520|2519.5|2524|2523|2519.5|2519|2948
1654768200000|2022-06-09 09:50:00|2519.5|2519|2518.5|2517.5|2521|2520|2516.5|2515.5|2129
1654768500000|2022-06-09 09:55:00|2518|2517|2516|2515|2518|2517.5|2512.5|2512|7199
1654768800000|2022-06-09 10:00:00|2516.5|2515.5|2516.5|2515.5|2517|2516.5|2513|2512.5|2472
1654769100000|2022-06-09 10:05:00|2516|2516|2515.5|2514.5|2516.5|2516|2515|2514|1785
1654769400000|2022-06-09 10:10:00|2515|2514|2517|2516|2517|2516.5|2513.5|2512.5|12600
1654769700000|2022-06-09 10:15:00|2516.5|2515.5|2515.5|2514.5|2517|2516|2514|2513|4397
1654770000000|2022-06-09 10:20:00|2515|2514|2518.5|2517.5|2520.5|2519.5|2513|2512.5|14054
1654770300000|2022-06-09 10:25:00|2518|2517|2523.5|2522.5|2525|2524.5|2517|2516|7863
1654770600000|2022-06-09 10:30:00|2524|2523|2526|2525|2526.5|2525.5|2522.5|2521.5|5852
1654770900000|2022-06-09 10:35:00|2525.5|2524.5|2525|2524|2527.5|2527|2523.5|2523|4116
1654771200000|2022-06-09 10:40:00|2524.5|2524.5|2524|2523|2525.5|2525|2522|2521.5|8779
1654771500000|2022-06-09 10:45:00|2524.5|2523.5|2523.5|2523|2524.5|2523.5|2521|2520|11135
1654771800000|2022-06-09 10:50:00|2524|2523.5|2526.5|2525.5|2527|2526.5|2524|2523.5|1752193
1654772100000|2022-06-09 10:55:00|2526|2525|2525|2524|2526.5|2526|2523|2522.5|0
1654772400000|2022-06-09 11:00:00|2524.5|2523.5|2528|2527.5|2528|2527.5|2524|2523|0
1654772700000|2022-06-09 11:05:00|2528.5|2527|2527|2526|2529.5|2528.5|2525.5|2524.5|0
1654773000000|2022-06-09 11:10:00|2526.5|2525.5|2529.5|2528.5|2530|2529.5|2526.5|2525.5|0
1654773300000|2022-06-09 11:15:00|2529|2529|2527|2526|2530|2529.5|2526|2525|69912
1654773600000|2022-06-09 11:20:00|2526.5|2526.5|2531|2530|2536|2535.5|2526.5|2526|0
1654773900000|2022-06-09 11:25:00|2530.5|2530.5|2528|2527.5|2531.5|2531|2526.5|2526|0
1654774200000|2022-06-09 11:30:00|2528.5|2528|2527|2526|2530.5|2530|2526.5|2525.5|0
1654774500000|2022-06-09 11:35:00|2526.5|2525.5|2529.5|2528.5|2529.5|2529|2526|2525.5|0
1654774800000|2022-06-09 11:40:00|2529|2528|2526.5|2525.5|2529.5|2528.5|2526|2525.5|0
1654775100000|2022-06-09 11:45:00|2526|2526|2522|2521|2534.5|2533.5|2520|2518.5|12
1654775400000|2022-06-09 11:50:00|2522.5|2521.5|2523.5|2522.5|2530|2529.5|2522|2521|0
1654775700000|2022-06-09 11:55:00|2523|2522|2523|2522|2525|2524|2520.5|2520|0
1654776000000|2022-06-09 12:00:00|2522.5|2521.5|2526.5|2525.5|2527.5|2527|2521|2520.5|0
1654776300000|2022-06-09 12:05:00|2526|2526|2522|2521.5|2527|2526|2518.5|2518|0
1654776600000|2022-06-09 12:10:00|2521.5|2521|2518|2517|2523|2522.5|2517|2516|0
1654776900000|2022-06-09 12:15:00|2517.5|2516.5|2519|2518|2521|2520|2515.5|2515|0
1654777200000|2022-06-09 12:20:00|2518.5|2517.5|2514|2513.5|2518.5|2517.5|2513|2512|0
1654777500000|2022-06-09 12:25:00|2514.5|2514|2515.5|2514.5|2516.5|2515.5|2510.5|2510|8
1654777800000|2022-06-09 12:30:00|2516|2515|2517|2516|2518.5|2518|2512.5|2512|0
1654778100000|2022-06-09 12:35:00|2516.5|2515.5|2513|2512|2517|2516|2509.5|2508.5|0
1654778400000|2022-06-09 12:40:00|2513.5|2512.5|2515|2514|2516|2515.5|2508.5|2507.5|0
1654778700000|2022-06-09 12:45:00|2514.5|2513.5|2515|2514|2521|2520|2513.5|2512.5|0
1654779000000|2022-06-09 12:50:00|2515.5|2513.5|2499.5|2499|2515.5|2514.5|2498.5|2497.5|0
1654779300000|2022-06-09 12:55:00|2499|2498|2494.5|2494|2502.5|2501.5|2494.5|2493.5|0
1654779600000|2022-06-09 13:00:00|2494|2493.5|2486.5|2485.5|2495|2494.5|2484.5|2483|0
1654779900000|2022-06-09 13:05:00|2486|2485|2486.5|2485|2489|2488.5|2481|2480|0
1654780200000|2022-06-09 13:10:00|2486|2484.5|2483|2482|2494.5|2493.5|2483|2482|0
1654780500000|2022-06-09 13:15:00|2483.5|2482.5|2483|2482|2486.5|2485|2481|2480|0
1654780800000|2022-06-09 13:20:00|2483.5|2482.5|2491.5|2490.5|2493|2492|2483.5|2482|0
1654781100000|2022-06-09 13:25:00|2492|2491|2498|2496.5|2499|2498.5|2492|2491|114978
1654781400000|2022-06-09 13:30:00|2497.5|2497|2495|2494|2501.5|2501|2489|2488.5|0
1654781700000|2022-06-09 13:35:00|2494.5|2493.5|2484|2482.5|2496|2495|2483|2482|0
1654782000000|2022-06-09 13:40:00|2483.5|2482|2478|2476.5|2485|2484.5|2477|2476|0
1654782300000|2022-06-09 13:45:00|2477.5|2476|2484|2483|2486|2484.5|2473|2472|0
1654782600000|2022-06-09 13:50:00|2484.5|2483.5|2483|2482|2490|2489|2477.5|2476.5|0
1654782900000|2022-06-09 13:55:00|2483.5|2481.5|2489.5|2488.5|2490|2489|2482.5|2481|0
1654783200000|2022-06-09 14:00:00|2490|2489|2488|2487|2492|2491|2486|2485.5|0
1654783500000|2022-06-09 14:05:00|2487.5|2486.5|2478|2477|2488|2487|2477.5|2477|0
1654783800000|2022-06-09 14:10:00|2477.5|2476.5|2483.5|2482.5|2485|2484.5|2476|2475|0
1654784100000|2022-06-09 14:15:00|2484|2483|2486.5|2486|2488.5|2487|2482|2481|0
1654784400000|2022-06-09 14:20:00|2487|2486.5|2492|2491|2492.5|2491.5|2486.5|2485.5|34956
1654784700000|2022-06-09 14:25:00|2492.5|2491.5|2491|2490.5|2493.5|2492.5|2487|2486.5|45066
1654785000000|2022-06-09 14:30:00|2491.5|2491|2488|2487|2493.5|2492.5|2486.5|2486|34956
1654785300000|2022-06-09 14:35:00|2487.5|2487.5|2489.5|2488.5|2494|2493|2487|2486|0
1654785600000|2022-06-09 14:40:00|2489|2488|2486.5|2486|2490.5|2490|2485|2484.5|0
1654785900000|2022-06-09 14:45:00|2486|2485.5|2486.5|2486|2487.5|2486.5|2484.5|2483.5|0
1654786200000|2022-06-09 14:50:00|2486|2485.5|2484|2483|2486|2485.5|2482.5|2481.5|0
1654786500000|2022-06-09 14:55:00|2483.5|2482.5|2493|2492.5|2493.5|2493|2482|2481.5|0
1654786800000|2022-06-09 15:00:00|2492.5|2492|2483|2482|2493|2492|2481.5|2481|0
1654787100000|2022-06-09 15:05:00|2482.5|2481.5|2484.5|2484|2485.5|2485|2480.5|2480|0
1654787400000|2022-06-09 15:10:00|2484|2483.5|2487.5|2487|2491.5|2490.5|2483.5|2483|0
1654787700000|2022-06-09 15:15:00|2487|2486.5|2487.5|2486.5|2487.5|2487|2485|2484|0
1654788000000|2022-06-09 15:20:00|2487|2486|2489|2488.5|2492|2491|2486.5|2486|0
1654788300000|2022-06-09 15:25:00|2489.5|2489|2485|2483.5|2491|2490.5|2484|2483.5|0
1654844400000|2022-06-10 07:00:00|2466.5|2462|2462|2459.5|2466.5|2463.5|2453|2452|99565
1654844700000|2022-06-10 07:05:00|2461.5|2459|2458|2456|2470|2468|2456.5|2455|32114
1654845000000|2022-06-10 07:10:00|2457|2455.5|2456|2455|2459.5|2458|2452|2451|41856
1654845300000|2022-06-10 07:15:00|2456.5|2456|2469|2467|2469.5|2468|2456|2455|17509
1654845600000|2022-06-10 07:20:00|2468.5|2466.5|2453|2452|2468.5|2467|2452|2451|10345
1654845900000|2022-06-10 07:25:00|2453.5|2451.5|2448|2447|2456|2454.5|2445|2444|63008
1654846200000|2022-06-10 07:30:00|2448.5|2447.5|2448.5|2447.5|2453.5|2452|2445.5|2445|31823
1654846500000|2022-06-10 07:35:00|2449|2448|2457|2456|2459|2458|2448.5|2447.5|24779
1654846800000|2022-06-10 07:40:00|2457.5|2457|2460.5|2459|2461.5|2460|2455|2454|81579
1654847100000|2022-06-10 07:45:00|2460|2459.5|2454|2453|2469|2468.5|2452|2451|54851
1654847400000|2022-06-10 07:50:00|2453.5|2452.5|2454.5|2453.5|2458|2456.5|2451|2450|14491
1654847700000|2022-06-10 07:55:00|2454|2454|2454.5|2453|2461.5|2461|2452|2451|23257
1654848000000|2022-06-10 08:00:00|2454|2453.5|2456.5|2455.5|2467|2466|2453.5|2452.5|45554
1654848300000|2022-06-10 08:05:00|2456|2456|2464|2463|2464.5|2463.5|2455|2454|8078
1654848600000|2022-06-10 08:10:00|2464.5|2462.5|2465|2463.5|2467.5|2466.5|2461.5|2460.5|26774
1654848900000|2022-06-10 08:15:00|2464.5|2464|2462|2461|2466.5|2465.5|2461|2460|10643
1654849200000|2022-06-10 08:20:00|2461.5|2460.5|2458.5|2457.5|2462|2461.5|2457.5|2456.5|5407
1654849500000|2022-06-10 08:25:00|2458|2457|2451.5|2451|2458|2457|2451|2450|19227
1654849800000|2022-06-10 08:30:00|2451|2450.5|2440.5|2439.5|2451|2450.5|2437.5|2437|31797
1654850100000|2022-06-10 08:35:00|2441|2439|2432.5|2432|2442|2441.5|2431.5|2430.5|45660
1654850400000|2022-06-10 08:40:00|2432|2431.5|2431.5|2430|2434|2433|2430|2429|53845
1654850700000|2022-06-10 08:45:00|2431|2430.5|2433.5|2432.5|2436.5|2435.5|2431|2430.5|20411
1654851000000|2022-06-10 08:50:00|2433|2432|2421|2420.5|2433|2432.5|2421|2420|24930
1654851300000|2022-06-10 08:55:00|2420.5|2420|2422.5|2422|2423|2422.5|2418.5|2417.5|32069
1654851600000|2022-06-10 09:00:00|2422|2421.5|2425|2424|2429|2428|2422|2421|11447
1654851900000|2022-06-10 09:05:00|2425.5|2424.5|2421|2420|2428.5|2427.5|2419|2418|18164
1654852200000|2022-06-10 09:10:00|2420.5|2419.5|2424|2423.5|2426|2425|2418|2417|19743
1654852500000|2022-06-10 09:15:00|2424.5|2423|2419.5|2418.5|2426|2425.5|2419|2418|19074
1654852800000|2022-06-10 09:20:00|2419|2418|2418|2417|2423.5|2422.5|2417.5|2416.5|21166
1654853100000|2022-06-10 09:25:00|2418.5|2417.5|2425.5|2424.5|2427|2426|2418|2417.5|11598
1654853400000|2022-06-10 09:30:00|2426|2425|2425.5|2424.5|2428.5|2427.5|2425|2424|2985
1654853700000|2022-06-10 09:35:00|2426|2425|2424|2423|2426.5|2426|2422|2421.5|6346
1654854000000|2022-06-10 09:40:00|2423.5|2422.5|2424|2423|2426|2425.5|2423|2422|12276
1654854300000|2022-06-10 09:45:00|2423.5|2422.5|2417|2416|2423.5|2422.5|2416.5|2416|14624
1654854600000|2022-06-10 09:50:00|2416.5|2415.5|2419|2418.5|2420|2419.5|2414.5|2414|13422
1654854900000|2022-06-10 09:55:00|2418.5|2418|2420.5|2419.5|2421|2420.5|2417.5|2416.5|9544
1654855200000|2022-06-10 10:00:00|2420|2419|2415.5|2415|2423|2422.5|2413.5|2413|20575
1654855500000|2022-06-10 10:05:00|2415|2414.5|2411.5|2410.5|2417|2416.5|2410.5|2409.5|28804
1654855800000|2022-06-10 10:10:00|2412|2411|2409.5|2408.5|2413|2412|2408.5|2408|90744
1654856100000|2022-06-10 10:15:00|2409|2409|2409|2408.5|2412|2411.5|2409|2408.5|11507
1654856400000|2022-06-10 10:20:00|2408.5|2408|2403|2402|2409|2408|2402|2401.5|29175
1654856700000|2022-06-10 10:25:00|2403.5|2402.5|2398.5|2397.5|2403.5|2402.5|2398|2397.5|128179
1654857000000|2022-06-10 10:30:00|2398|2397|2395.5|2395|2401|2400|2395.5|2395|20977
1654857300000|2022-06-10 10:35:00|2396|2395.5|2397|2396.5|2397.5|2397|2393|2392|22555
1654857600000|2022-06-10 10:40:00|2397.5|2397|2392.5|2392|2398.5|2398|2392.5|2392|11188
1654857900000|2022-06-10 10:45:00|2393|2392.5|2394|2393|2395.5|2395|2391.5|2391|8842
1654858200000|2022-06-10 10:50:00|2393.5|2393.5|2395|2394|2395.5|2395|2391|2390.5|24490
1654858500000|2022-06-10 10:55:00|2394.5|2393.5|2396.5|2396|2397|2396|2387|2386.5|43321
1654858800000|2022-06-10 11:00:00|2396|2395.5|2397.5|2396.5|2399|2398.5|2395.5|2395|24336
1654859100000|2022-06-10 11:05:00|2397|2396|2402|2401|2403.5|2403|2397|2396|12814
1654859400000|2022-06-10 11:10:00|2402.5|2401.5|2393|2392|2403.5|2402.5|2392.5|2392|20912
1654859700000|2022-06-10 11:15:00|2393.5|2392.5|2389|2388.5|2394.5|2394|2388|2387|58287
1654860000000|2022-06-10 11:20:00|2389.5|2388|2387.5|2386.5|2392.5|2391.5|2387|2386.5|14877
1654860300000|2022-06-10 11:25:00|2387|2387|2389.5|2389|2391|2390.5|2386.5|2386|37744
1654860600000|2022-06-10 11:30:00|2390|2388.5|2396.5|2395.5|2397.5|2397|2389|2388.5|14388
1654860900000|2022-06-10 11:35:00|2396|2395|2388.5|2388|2396|2395|2388.5|2387.5|8837
1654861200000|2022-06-10 11:40:00|2389|2388.5|2390.5|2389.5|2392|2391.5|2388.5|2388|8833
1654861500000|2022-06-10 11:45:00|2390|2389|2391|2390|2392.5|2392|2389.5|2388.5|11657
1654861800000|2022-06-10 11:50:00|2390.5|2390.5|2391.5|2390.5|2392|2391.5|2388.5|2388|15899
1654862100000|2022-06-10 11:55:00|2391|2390|2393.5|2393|2394|2393.5|2389.5|2389|8474
1654862400000|2022-06-10 12:00:00|2394|2392.5|2392.5|2392|2402|2401|2392.5|2392|18631
1654862700000|2022-06-10 12:05:00|2392|2391.5|2392.5|2391.5|2395.5|2395|2391|2390.5|15407
1654863000000|2022-06-10 12:10:00|2393|2392|2395|2394|2395.5|2395|2392|2391|22157
1654863300000|2022-06-10 12:15:00|2394.5|2393.5|2393|2392.5|2399|2398|2393|2392.5|34258
1654863600000|2022-06-10 12:20:00|2393.5|2393|2395|2394|2397|2396|2389|2388.5|55978
1654863900000|2022-06-10 12:25:00|2395.5|2394.5|2398|2397.5|2399|2398|2395|2394|40556
1654864200000|2022-06-10 12:30:00|2397|2397|2381.5|2380.5|2401.5|2399.5|2380|2379.5|144006
1654864500000|2022-06-10 12:35:00|2381|2380|2381.5|2380.5|2386|2385.5|2379.5|2378.5|48722
1654864800000|2022-06-10 12:40:00|2382|2381|2388.5|2387.5|2390|2388.5|2382|2381|46670
1654865100000|2022-06-10 12:45:00|2388|2387|2382|2381|2392|2391|2381.5|2380.5|38826
1654865400000|2022-06-10 12:50:00|2382.5|2381.5|2385|2383.5|2386.5|2385.5|2378.5|2378|36958
1654865700000|2022-06-10 12:55:00|2384.5|2384|2371|2370|2385|2384|2370.5|2370|32696
1654866000000|2022-06-10 13:00:00|2371.5|2370.5|2378|2377.5|2379|2378|2369|2368|40113
1654866300000|2022-06-10 13:05:00|2377.5|2377|2370|2369|2378|2377.5|2367.5|2366.5|31672
1654866600000|2022-06-10 13:10:00|2370.5|2369.5|2370|2369|2377|2376|2366.5|2366|51515
1654866900000|2022-06-10 13:15:00|2370.5|2369.5|2366|2365|2372|2371|2364.5|2364|28543
1654867200000|2022-06-10 13:20:00|2366.5|2365.5|2360.5|2359|2368.5|2367.5|2360|2358.5|38301
1654867500000|2022-06-10 13:25:00|2360|2359.5|2369.5|2368.5|2369.5|2368.5|2360|2358.5|23920
1654867800000|2022-06-10 13:30:00|2370|2368|2373.5|2372.5|2375.5|2375|2366.5|2365|26160
1654868100000|2022-06-10 13:35:00|2374|2373|2371.5|2370.5|2376.5|2375.5|2366.5|2366|61154
1654868400000|2022-06-10 13:40:00|2371|2370|2368|2367.5|2374.5|2373.5|2362.5|2362|77972
1654868700000|2022-06-10 13:45:00|2368.5|2368|2368|2367|2371|2370.5|2362|2361|53753
1654869000000|2022-06-10 13:50:00|2367.5|2366.5|2367|2366|2369.5|2369|2363|2362|31416
1654869300000|2022-06-10 13:55:00|2366.5|2365.5|2369.5|2368|2371|2370|2365.5|2365|23056
1654869600000|2022-06-10 14:00:00|2369|2367.5|2358|2357|2369|2368|2356.5|2355.5|41964
1654869900000|2022-06-10 14:05:00|2357.5|2356.5|2352.5|2351.5|2359.5|2358.5|2351.5|2351|48385
1654870200000|2022-06-10 14:10:00|2353|2352|2348|2347|2353.5|2353|2345|2344|81774
1654870500000|2022-06-10 14:15:00|2347.5|2346.5|2346.5|2345.5|2352|2351|2345|2344|114702
1654870800000|2022-06-10 14:20:00|2347|2346|2344.5|2343.5|2348|2347|2342|2341|35537
1654871100000|2022-06-10 14:25:00|2344|2343|2344|2343.5|2349.5|2348.5|2341.5|2341|49866
1654871400000|2022-06-10 14:30:00|2344.5|2343|2350|2349|2355.5|2355|2343|2342|86009
1654871700000|2022-06-10 14:35:00|2350.5|2349.5|2353.5|2352.5|2354.5|2353|2347.5|2347|80912
1654872000000|2022-06-10 14:40:00|2353|2352|2355|2354|2355.5|2354.5|2351.5|2350|19775
1654872300000|2022-06-10 14:45:00|2354.5|2353.5|2354|2353|2356|2355|2351|2350|36068
1654872600000|2022-06-10 14:50:00|2353.5|2352.5|2357|2356|2360|2359|2352|2351.5|30712
1654872900000|2022-06-10 14:55:00|2356.5|2356.5|2351.5|2351|2357|2356.5|2350.5|2350|38479
1654873200000|2022-06-10 15:00:00|2351|2350.5|2348.5|2347.5|2351.5|2351|2346|2345.5|64967
1654873500000|2022-06-10 15:05:00|2348|2348|2341.5|2341|2348.5|2348|2341.5|2341|72081
1654873800000|2022-06-10 15:10:00|2341|2340.5|2337.5|2337|2342.5|2342|2337|2336|147790
1654874100000|2022-06-10 15:15:00|2337|2336.5|2338.5|2338|2339.5|2339|2336|2335.5|65327
1654874400000|2022-06-10 15:20:00|2339|2338.5|2330|2329.5|2340|2339.5|2329.5|2328.5|74731
1654874700000|2022-06-10 15:25:00|2329.5|2329|2330.5|2329.5|2331.5|2330.5|2325.5|2325|207033
1655103600000|2022-06-13 07:00:00|2284.5|2280|2246.5|2245|2284.5|2280|2245.5|2244.5|351807
1655103900000|2022-06-13 07:05:00|2245.5|2244.5|2251|2250|2260|2258|2238|2237|124220
1655104200000|2022-06-13 07:10:00|2251.5|2250.5|2249|2247|2256|2254|2237.5|2236.5|106706
1655104500000|2022-06-13 07:15:00|2249.5|2247.5|2247|2245.5|2259|2257.5|2245|2244|96674
1655104800000|2022-06-13 07:20:00|2246.5|2245|2245|2243.5|2246.5|2245.5|2236.5|2236|63524
1655105100000|2022-06-13 07:25:00|2244.5|2243|2242|2240.5|2247|2245.5|2234.5|2233.5|114573
1655105400000|2022-06-13 07:30:00|2241|2240|2246.5|2245|2248|2247|2239.5|2238|28577
1655105700000|2022-06-13 07:35:00|2247|2245.5|2246|2245|2251|2250|2236.5|2236|90911
1655106000000|2022-06-13 07:40:00|2246.5|2245.5|2244|2242.5|2250|2249|2242|2241|41599
1655106300000|2022-06-13 07:45:00|2243.5|2243|2246.5|2245|2248.5|2247|2239.5|2238.5|38904
1655106600000|2022-06-13 07:50:00|2246|2244.5|2248.5|2247.5|2256|2255|2245|2244.5|35850
1655106900000|2022-06-13 07:55:00|2248|2247|2252.5|2251|2259.5|2258|2244.5|2243|18590
1655107200000|2022-06-13 08:00:00|2252|2251.5|2244.5|2243|2252|2251.5|2241.5|2240.5|37201
1655107500000|2022-06-13 08:05:00|2244|2243.5|2242|2240.5|2245.5|2245|2240|2239|28839
1655107800000|2022-06-13 08:10:00|2242.5|2241|2238|2237|2246|2245|2237|2236.5|31483
1655108100000|2022-06-13 08:15:00|2237.5|2236.5|2240.5|2239.5|2244|2243|2237|2236.5|30728
1655108400000|2022-06-13 08:20:00|2241|2240|2242.5|2241|2247|2246|2239|2238|36008
1655108700000|2022-06-13 08:25:00|2242|2241.5|2247.5|2246.5|2248.5|2248|2240.5|2240|42652
1655109000000|2022-06-13 08:30:00|2247|2246|2249.5|2248.5|2249.5|2249|2241.5|2241|19452
1655109300000|2022-06-13 08:35:00|2249|2248|2249.5|2248.5|2250|2249|2241|2240|19351
1655109600000|2022-06-13 08:40:00|2250|2249|2255.5|2254.5|2257.5|2256.5|2248|2247|24086
1655109900000|2022-06-13 08:45:00|2255|2254|2255|2254.5|2258.5|2257.5|2253|2252.5|84936
1655110200000|2022-06-13 08:50:00|2255.5|2254|2247|2246|2258|2257|2244|2243.5|19553
1655110500000|2022-06-13 08:55:00|2246.5|2245.5|2244|2243.5|2250.5|2249.5|2243.5|2242.5|28571
1655110800000|2022-06-13 09:00:00|2243.5|2243|2255|2254|2256|2255|2241|2240|22005
1655111100000|2022-06-13 09:05:00|2255.5|2253.5|2256|2255|2259|2258|2251|2250.5|27606
1655111400000|2022-06-13 09:10:00|2255.5|2254.5|2245.5|2244.5|2257.5|2256.5|2245|2244.5|27881
1655111700000|2022-06-13 09:15:00|2245|2245|2243|2242|2251.5|2250.5|2241|2240|32541
1655112000000|2022-06-13 09:20:00|2243.5|2242.5|2242|2241|2250|2249|2241|2240|42609
1655112300000|2022-06-13 09:25:00|2241.5|2240.5|2239.5|2238.5|2244|2243|2238.5|2237.5|27899
1655112600000|2022-06-13 09:30:00|2240|2239|2239.5|2239|2242.5|2242|2233.5|2233|21575
1655112900000|2022-06-13 09:35:00|2240|2239.5|2237.5|2236.5|2251.5|2250.5|2233.5|2233|53561
1655113200000|2022-06-13 09:40:00|2238|2237|2235|2234|2241.5|2241|2232|2231.5|41968
1655113500000|2022-06-13 09:45:00|2235.5|2233.5|2238.5|2237.5|2241|2240|2234|2233|28132
1655113800000|2022-06-13 09:50:00|2238|2237|2233|2232|2238.5|2237.5|2232|2231.5|27426
1655114100000|2022-06-13 09:55:00|2232.5|2231.5|2235.5|2235|2237|2236|2230.5|2230|31297
1655114400000|2022-06-13 10:00:00|2236|2235.5|2237.5|2236.5|2241|2240|2234.5|2233.5|33793
1655114700000|2022-06-13 10:05:00|2237|2236|2247|2246|2248.5|2247|2236.5|2235.5|112018
1655115000000|2022-06-13 10:10:00|2247.5|2246.5|2247|2246|2249|2248|2244.5|2243.5|27745
1655115300000|2022-06-13 10:15:00|2246.5|2245.5|2247|2246|2250.5|2249.5|2245|2243.5|20839
1655115600000|2022-06-13 10:20:00|2247.5|2246.5|2249.5|2249|2251|2250|2245.5|2244.5|25548
1655115900000|2022-06-13 10:25:00|2249|2248.5|2250.5|2249.5|2252|2251|2246|2245|15232
1655116200000|2022-06-13 10:30:00|2251|2250|2248.5|2247.5|2252.5|2251.5|2246|2245.5|18521
1655116500000|2022-06-13 10:35:00|2249|2248|2246|2245|2253.5|2252.5|2246|2245|20389
1655116800000|2022-06-13 10:40:00|2245.5|2244.5|2248|2247|2248|2247|2243|2242.5|11691
1655117100000|2022-06-13 10:45:00|2248.5|2247.5|2247.5|2246.5|2249|2248.5|2245|2244|15124
1655117400000|2022-06-13 10:50:00|2247|2246|2244|2243|2247|2247|2242|2241|9206
1655117700000|2022-06-13 10:55:00|2244.5|2243.5|2236.5|2236|2244.5|2244|2236.5|2235.5|22230
1655118000000|2022-06-13 11:00:00|2237|2236.5|2248.5|2248|2250|2249|2237|2236.5|37679
1655118300000|2022-06-13 11:05:00|2248|2247.5|2246|2245.5|2250.5|2249.5|2245|2244|31136
1655118600000|2022-06-13 11:10:00|2245.5|2245|2246|2245|2251|2250|2244.5|2244|34399
1655118900000|2022-06-13 11:15:00|2246.5|2245.5|2241.5|2241|2249.5|2249|2241.5|2241|22630
1655119200000|2022-06-13 11:20:00|2241|2240.5|2239.5|2238.5|2242.5|2242|2237.5|2237|20170
1655119500000|2022-06-13 11:25:00|2240|2239|2245|2244|2246|2245|2239|2238|16025
1655119800000|2022-06-13 11:30:00|2244.5|2243.5|2240.5|2240|2245.5|2244.5|2240|2239.5|20114
1655120100000|2022-06-13 11:35:00|2241|2239.5|2237.5|2237|2241|2239.5|2236.5|2236|30023
1655120400000|2022-06-13 11:40:00|2237|2236.5|2238|2237|2238|2237.5|2235|2234.5|18692
1655120700000|2022-06-13 11:45:00|2238.5|2237.5|2235.5|2235|2238.5|2238|2234|2233.5|38929
1655121000000|2022-06-13 11:50:00|2236|2235.5|2237.5|2237|2239|2238|2235|2234|18534
1655121300000|2022-06-13 11:55:00|2238|2237.5|2236|2235|2238.5|2237.5|2234.5|2234|28445
1655121600000|2022-06-13 12:00:00|2235.5|2234.5|2237.5|2237|2239.5|2239|2234|2233.5|21700
1655121900000|2022-06-13 12:05:00|2238|2237.5|2241|2240|2241.5|2241|2236.5|2236|31697
1655122200000|2022-06-13 12:10:00|2241.5|2240.5|2248|2247|2248|2247.5|2241|2240|14274
1655122500000|2022-06-13 12:15:00|2247.5|2246.5|2250.5|2249.5|2250.5|2249.5|2245.5|2245|18475
1655122800000|2022-06-13 12:20:00|2251|2250|2248.5|2247.5|2252|2251|2245.5|2245|27876
1655123100000|2022-06-13 12:25:00|2248|2248|2248|2247.5|2249|2248|2243.5|2243|18444
1655123400000|2022-06-13 12:30:00|2248.5|2247|2254|2253|2258.5|2257.5|2247|2246|31635
1655123700000|2022-06-13 12:35:00|2254.5|2253.5|2252.5|2251.5|2254.5|2254|2249|2248|27854
1655124000000|2022-06-13 12:40:00|2253|2252|2250|2249.5|2255|2254|2247.5|2247|24308
1655124300000|2022-06-13 12:45:00|2249.5|2249|2250.5|2250|2254.5|2253.5|2248.5|2247.5|37420
1655124600000|2022-06-13 12:50:00|2251|2249.5|2247.5|2247|2251.5|2251|2245.5|2245|15263
1655124900000|2022-06-13 12:55:00|2248|2247.5|2247|2246|2249|2248.5|2246|2245|16711
1655125200000|2022-06-13 13:00:00|2247.5|2246.5|2244|2243|2247.5|2246.5|2242.5|2242|29490
1655125500000|2022-06-13 13:05:00|2244.5|2243.5|2241.5|2240.5|2244.5|2244|2241|2240|11368
1655125800000|2022-06-13 13:10:00|2242|2241|2242.5|2241.5|2244.5|2244|2241|2240|12262
1655126100000|2022-06-13 13:15:00|2243|2242|2243.5|2243|2245.5|2245|2241.5|2241|26500
1655126400000|2022-06-13 13:20:00|2243|2242.5|2240|2239.5|2244|2243.5|2238.5|2238|20256
1655126700000|2022-06-13 13:25:00|2239.5|2239|2237|2236.5|2240.5|2240|2236.5|2236|16273
1655127000000|2022-06-13 13:30:00|2237.5|2236|2249|2248|2250.5|2250|2236|2235.5|65968
1655127300000|2022-06-13 13:35:00|2249.5|2248.5|2238|2237.5|2250.5|2249.5|2237.5|2237|43356
1655127600000|2022-06-13 13:40:00|2238.5|2238|2243|2242|2245|2244|2236|2235.5|32702
1655127900000|2022-06-13 13:45:00|2242.5|2241.5|2239|2238|2245.5|2244.5|2237|2236.5|44042
1655128200000|2022-06-13 13:50:00|2239.5|2238.5|2241.5|2240.5|2247|2246.5|2238|2237|39372
1655128500000|2022-06-13 13:55:00|2242|2241|2240|2239|2246|2245|2239.5|2238.5|28077
1655128800000|2022-06-13 14:00:00|2239.5|2238.5|2239.5|2238.5|2246|2245.5|2237.5|2237|24478
1655129100000|2022-06-13 14:05:00|2239|2238|2239.5|2238.5|2245.5|2244.5|2238|2237|53016
1655129400000|2022-06-13 14:10:00|2239|2239|2238.5|2237.5|2244|2243.5|2236|2235.5|35169
1655129700000|2022-06-13 14:15:00|2238|2238|2232.5|2231.5|2238.5|2238|2230.5|2230|34404
1655130000000|2022-06-13 14:20:00|2232|2231|2230.5|2229.5|2234.5|2234|2229|2228.5|61257
1655130300000|2022-06-13 14:25:00|2231|2230|2230.5|2230|2232.5|2232|2228|2227.5|35873
1655130600000|2022-06-13 14:30:00|2231|2229.5|2231.5|2231|2234|2233.5|2228|2227|41556
1655130900000|2022-06-13 14:35:00|2231|2230.5|2234|2233|2236.5|2236|2231|2230|49778
1655131200000|2022-06-13 14:40:00|2233.5|2232.5|2226|2225.5|2234|2233.5|2225.5|2224.5|50241
1655131500000|2022-06-13 14:45:00|2225.5|2225|2223.5|2223|2228|2227.5|2223|2222.5|58217
1655131800000|2022-06-13 14:50:00|2224|2222.5|2223|2222.5|2224.5|2224|2219.5|2219|93437
1655132100000|2022-06-13 14:55:00|2222.5|2222|2225|2224.5|2226.5|2226|2221.5|2221|67603
1655132400000|2022-06-13 15:00:00|2224.5|2224|2225.5|2225|2227|2226|2222.5|2222|32692
1655132700000|2022-06-13 15:05:00|2226|2224.5|2224.5|2224|2228.5|2227.5|2221.5|2220.5|45163
1655133000000|2022-06-13 15:10:00|2224|2223.5|2229|2228.5|2230.5|2230|2223.5|2223|86139
1655133300000|2022-06-13 15:15:00|2229.5|2229|2236|2235.5|2238.5|2238|2229|2228.5|95625
1655133600000|2022-06-13 15:20:00|2235.5|2235|2233.5|2232.5|2237|2236|2232.5|2231.5|95706
1655133900000|2022-06-13 15:25:00|2234|2233|2227|2225.5|2235.5|2234.5|2226.5|2225|148442
1655190000000|2022-06-14 07:00:00|2291|2280.5|2282|2280|2291.5|2287.5|2273|2271|146589
1655190300000|2022-06-14 07:05:00|2281|2280.5|2284|2282.5|2291.5|2290.5|2279.5|2278.5|44382
1655190600000|2022-06-14 07:10:00|2283.5|2282|2261.5|2260.5|2289.5|2288|2256.5|2255.5|115720
1655190900000|2022-06-14 07:15:00|2261|2260|2269.5|2268|2269.5|2268|2259|2258.5|20527
1655191200000|2022-06-14 07:20:00|2270|2268.5|2248|2247.5|2272.5|2271|2244.5|2243|45621
1655191500000|2022-06-14 07:25:00|2247.5|2247|2252|2250.5|2254.5|2253.5|2242.5|2241|17303
1655191800000|2022-06-14 07:30:00|2252.5|2251|2259.5|2258.5|2261.5|2260.5|2249.5|2248|21153
1655192100000|2022-06-14 07:35:00|2259|2258|2264.5|2263|2265|2263|2258.5|2257.5|35486
1655192400000|2022-06-14 07:40:00|2265|2263.5|2277|2276|2277|2276.5|2264.5|2263.5|33046
1655192700000|2022-06-14 07:45:00|2276.5|2276.5|2278.5|2277|2281.5|2280.5|2274|2273|15958
1655193000000|2022-06-14 07:50:00|2279|2277.5|2274|2273|2281.5|2280|2274|2273|19597
1655193300000|2022-06-14 07:55:00|2274.5|2273.5|2272.5|2271.5|2277.5|2276.5|2267.5|2266|33549
1655193600000|2022-06-14 08:00:00|2272|2271|2269|2267.5|2274.5|2273.5|2263.5|2262.5|26492
1655193900000|2022-06-14 08:05:00|2268.5|2267|2262.5|2261.5|2269|2267|2260.5|2259.5|23329
1655194200000|2022-06-14 08:10:00|2263|2262|2262|2260.5|2269|2268|2260.5|2259.5|10363
1655194500000|2022-06-14 08:15:00|2262.5|2261|2258|2257|2264|2263.5|2257.5|2256.5|8189
1655194800000|2022-06-14 08:20:00|2258.5|2257.5|2254|2253|2260.5|2259.5|2253.5|2252.5|4705
1655195100000|2022-06-14 08:25:00|2254.5|2252.5|2260|2258.5|2261|2260|2253|2252.5|9945
1655195400000|2022-06-14 08:30:00|2259.5|2258|2268|2267|2268|2267|2254.5|2253.5|67066
1655195700000|2022-06-14 08:35:00|2268.5|2267.5|2265|2264|2270|2269|2264.5|2263.5|9270
1655196000000|2022-06-14 08:40:00|2265.5|2264.5|2263|2262|2265.5|2265|2258.5|2257.5|11856
1655196300000|2022-06-14 08:45:00|2263.5|2262.5|2261.5|2260.5|2266.5|2265|2260|2259|21508
1655196600000|2022-06-14 08:50:00|2262|2261|2264.5|2263.5|2269|2267.5|2262|2260.5|9427
1655196900000|2022-06-14 08:55:00|2264|2263|2261.5|2260.5|2267.5|2267|2260|2259|23084
1655197200000|2022-06-14 09:00:00|2260.5|2260|2260|2259|2266|2264.5|2258.5|2257.5|17232
1655197500000|2022-06-14 09:05:00|2260.5|2259.5|2261.5|2260.5|2261.5|2261|2257.5|2257|9921
1655197800000|2022-06-14 09:10:00|2261|2260|2261|2260|2262.5|2261.5|2258|2257|18221
1655198100000|2022-06-14 09:15:00|2261.5|2260.5|2258.5|2257.5|2261.5|2260.5|2256.5|2255.5|11118
1655198400000|2022-06-14 09:20:00|2258|2257|2258|2257|2259|2258.5|2255.5|2254.5|16777
1655198700000|2022-06-14 09:25:00|2257.5|2256.5|2253|2252|2257.5|2256.5|2251.5|2250.5|17095
1655199000000|2022-06-14 09:30:00|2253.5|2252.5|2249|2248|2255.5|2254.5|2249|2247.5|14856
1655199300000|2022-06-14 09:35:00|2249.5|2248.5|2251|2250.5|2254.5|2253.5|2248|2247.5|7168
1655199600000|2022-06-14 09:40:00|2250.5|2250|2249|2248|2254|2253|2249|2248|10886
1655199900000|2022-06-14 09:45:00|2249.5|2248.5|2247|2246|2250.5|2249.5|2245|2244|18663
1655200200000|2022-06-14 09:50:00|2247.5|2246.5|2244|2243|2247.5|2247|2243.5|2242.5|3600
1655200500000|2022-06-14 09:55:00|2243.5|2242.5|2241|2239.5|2243.5|2242.5|2239|2238|25667
1655200800000|2022-06-14 10:00:00|2240.5|2240|2235|2234|2241|2240.5|2233.5|2232.5|17502
1655201100000|2022-06-14 10:05:00|2234.5|2233.5|2233.5|2233|2236|2235|2231.5|2231|20542
1655201400000|2022-06-14 10:10:00|2233|2232.5|2226.5|2225.5|2233.5|2232.5|2225.5|2225|28978
1655201700000|2022-06-14 10:15:00|2227|2226|2222.5|2221.5|2227.5|2226|2221.5|2220.5|19884
1655202000000|2022-06-14 10:20:00|2222|2221|2221.5|2220.5|2223|2222|2218|2217.5|17223
1655202300000|2022-06-14 10:25:00|2221|2220|2216|2215|2222|2221|2215|2214|19476
1655202600000|2022-06-14 10:30:00|2215.5|2214.5|2228|2227.5|2228|2227.5|2214.5|2214|37705
1655202900000|2022-06-14 10:35:00|2227.5|2227|2227.5|2226|2230|2229.5|2224.5|2224|17085
1655203200000|2022-06-14 10:40:00|2228|2226.5|2230|2229|2230|2229.5|2225.5|2224.5|5915
1655203500000|2022-06-14 10:45:00|2230.5|2229.5|2235.5|2234|2238.5|2237.5|2230.5|2229.5|23259
1655203800000|2022-06-14 10:50:00|2235|2234.5|2235.5|2234.5|2235.5|2235|2234|2232.5|1629
1655204100000|2022-06-14 10:55:00|2235|2234|2228|2227|2235|2234|2228|2227|7325
1655204400000|2022-06-14 11:00:00|2228.5|2227.5|2228|2227|2230|2229|2225|2224.5|8241
1655204700000|2022-06-14 11:05:00|2227.5|2227.5|2226|2225.5|2229.5|2228.5|2223.5|2222.5|14028
1655205000000|2022-06-14 11:10:00|2226.5|2226|2233|2232|2236|2235|2226.5|2225.5|8702
1655205300000|2022-06-14 11:15:00|2233.5|2232.5|2238.5|2237.5|2238.5|2237.5|2232.5|2231.5|13314
1655205600000|2022-06-14 11:20:00|2239|2238|2241|2240|2242|2241|2238.5|2238|7184
1655205900000|2022-06-14 11:25:00|2240.5|2239.5|2239|2238|2242|2241|2238.5|2237.5|15373
1655206200000|2022-06-14 11:30:00|2238.5|2237.5|2240|2239|2242|2241|2237.5|2236.5|10984
1655206500000|2022-06-14 11:35:00|2240.5|2239.5|2238|2237|2240.5|2239.5|2236.5|2236|3356
1655206800000|2022-06-14 11:40:00|2238.5|2237.5|2235|2234|2238.5|2238|2234.5|2233.5|3407
1655207100000|2022-06-14 11:45:00|2234.5|2234.5|2235.5|2234.5|2238.5|2237.5|2234|2233|18868
1655207400000|2022-06-14 11:50:00|2235|2235|2239.5|2239|2242.5|2241.5|2235|2234.5|6258
1655207700000|2022-06-14 11:55:00|2240|2239.5|2239.5|2238.5|2243.5|2242.5|2239|2238|4323
1655208000000|2022-06-14 12:00:00|2240|2239|2251|2250.5|2252|2251|2238.5|2238|24278
1655208300000|2022-06-14 12:05:00|2251.5|2251|2256|2255|2257|2256|2250.5|2249.5|10633
1655208600000|2022-06-14 12:10:00|2255.5|2255.5|2254.5|2253.5|2256|2255.5|2251|2250.5|11609
1655208900000|2022-06-14 12:15:00|2255|2254|2252.5|2251.5|2256|2255|2252.5|2251|3053
1655209200000|2022-06-14 12:20:00|2253|2252|2254.5|2253.5|2256|2255|2251.5|2250.5|4946
1655209500000|2022-06-14 12:25:00|2254|2253|2252|2251|2258.5|2257.5|2251.5|2251|8635
1655209800000|2022-06-14 12:30:00|2252.5|2251.5|2259|2258|2261|2259.5|2252.5|2251.5|35485
1655210100000|2022-06-14 12:35:00|2259.5|2258.5|2258|2257|2259.5|2258.5|2253.5|2253|19160
1655210400000|2022-06-14 12:40:00|2257.5|2256.5|2263.5|2263|2264|2263|2257|2256|11211
1655210700000|2022-06-14 12:45:00|2263|2262.5|2256|2255|2263|2262.5|2255.5|2254.5|13663
1655211000000|2022-06-14 12:50:00|2255.5|2255.5|2259|2258.5|2260|2259.5|2253.5|2252.5|8984
1655211300000|2022-06-14 12:55:00|2259.5|2259|2260|2259|2263|2262|2259.5|2258.5|12752
1655211600000|2022-06-14 13:00:00|2259.5|2258.5|2262.5|2261.5|2263.5|2262.5|2259|2258|17532
1655211900000|2022-06-14 13:05:00|2263|2262|2259.5|2258.5|2263|2262|2257.5|2257|7724
1655212200000|2022-06-14 13:10:00|2259|2258|2261.5|2261|2262|2261|2258|2257|6597
1655212500000|2022-06-14 13:15:00|2262|2260.5|2269.5|2269|2269.5|2269|2261.5|2260.5|22764
1655212800000|2022-06-14 13:20:00|2269|2268.5|2271|2270.5|2272.5|2272|2268.5|2267.5|5452
1655213100000|2022-06-14 13:25:00|2270.5|2270|2265|2264.5|2270.5|2270|2264.5|2264|14984
1655213400000|2022-06-14 13:30:00|2265.5|2264|2262.5|2262|2269|2268|2257|2256.5|19177
1655213700000|2022-06-14 13:35:00|2262|2261.5|2260.5|2259.5|2264|2263|2258|2257|18094
1655214000000|2022-06-14 13:40:00|2260|2259|2251.5|2250.5|2260.5|2259.5|2250|2249.5|14602
1655214300000|2022-06-14 13:45:00|2252|2251|2261.5|2260.5|2263|2262.5|2251|2250.5|26094
1655214600000|2022-06-14 13:50:00|2261|2261|2271|2270|2271.5|2270.5|2257|2255.5|26829
1655214900000|2022-06-14 13:55:00|2270.5|2269.5|2270.5|2269.5|2274|2273|2268.5|2267.5|19903
1655215200000|2022-06-14 14:00:00|2270|2269|2273.5|2272.5|2275|2274.5|2268.5|2268|25415
1655215500000|2022-06-14 14:05:00|2273|2273|2268|2267|2273.5|2273|2267.5|2266.5|11442
1655215800000|2022-06-14 14:10:00|2267.5|2266.5|2265|2264|2271|2270.5|2264|2263|21352
1655216100000|2022-06-14 14:15:00|2264.5|2263.5|2259|2258|2265.5|2264.5|2258.5|2258|16204
1655216400000|2022-06-14 14:20:00|2258.5|2257.5|2253|2252.5|2259|2257.5|2253|2252.5|15578
1655216700000|2022-06-14 14:25:00|2252.5|2252|2250|2249.5|2257|2256|2250|2249|17309
1655217000000|2022-06-14 14:30:00|2249.5|2249|2256.5|2255|2257.5|2256.5|2248.5|2247.5|16144
1655217300000|2022-06-14 14:35:00|2256|2255.5|2254|2253|2257.5|2256.5|2251|2250|12781
1655217600000|2022-06-14 14:40:00|2253.5|2252.5|2254|2253.5|2254.5|2253.5|2249|2248|16949
1655217900000|2022-06-14 14:45:00|2254.5|2254|2257.5|2257|2257.5|2257|2253.5|2253|13334
1655218200000|2022-06-14 14:50:00|2257|2256.5|2259.5|2259|2264|2263|2257|2256.5|34206
1655218500000|2022-06-14 14:55:00|2259|2258.5|2259.5|2259|2263|2262.5|2258|2257.5|12135
1655218800000|2022-06-14 15:00:00|2260|2258.5|2262.5|2261.5|2264.5|2264|2258|2257|26786
1655219100000|2022-06-14 15:05:00|2262|2262|2254|2253.5|2262.5|2262|2254|2253|24457
1655219400000|2022-06-14 15:10:00|2254.5|2254|2251|2250.5|2254.5|2254|2251|2250|30902
1655219700000|2022-06-14 15:15:00|2251.5|2251|2253|2252.5|2254|2253|2249.5|2249|39695
1655220000000|2022-06-14 15:20:00|2252.5|2252|2255|2254.5|2255.5|2254.5|2250|2249.5|45555
1655220300000|2022-06-14 15:25:00|2255.5|2255|2252.5|2251.5|2258|2257.5|2252|2251|51110
1655276400000|2022-06-15 07:00:00|2302.5|2300.5|2309.5|2308|2318|2316|2299|2295|127768
1655276700000|2022-06-15 07:05:00|2309|2307.5|2322.5|2321.5|2328|2326.5|2305.5|2304|115449
1655277000000|2022-06-15 07:10:00|2323.5|2322|2304|2302|2323.5|2322.5|2302|2301|69206
1655277300000|2022-06-15 07:15:00|2304.5|2302.5|2313|2311.5|2315|2313|2303.5|2302|30757
1655277600000|2022-06-15 07:20:00|2312.5|2312|2301.5|2300.5|2314|2313|2301|2300|29555
1655277900000|2022-06-15 07:25:00|2301|2300|2308.5|2307|2309|2307.5|2300|2299.5|11538
1655278200000|2022-06-15 07:30:00|2308|2306.5|2306|2304.5|2310|2309.5|2301|2299.5|9951
1655278500000|2022-06-15 07:35:00|2305.5|2305|2306.5|2305|2309.5|2309|2304.5|2303|31093
1655278800000|2022-06-15 07:40:00|2306|2305.5|2303|2301.5|2310|2308.5|2298.5|2297.5|21290
1655279100000|2022-06-15 07:45:00|2302.5|2301|2284.5|2283.5|2306|2305|2277|2276|127802
1655279400000|2022-06-15 07:50:00|2285|2282.5|2292.5|2291.5|2294.5|2294|2283.5|2281.5|24041
1655279700000|2022-06-15 07:55:00|2292|2292|2298.5|2297.5|2299|2297.5|2292|2291|22966
1655280000000|2022-06-15 08:00:00|2298|2297|2299.5|2298.5|2303.5|2302.5|2296.5|2295|17202
1655280300000|2022-06-15 08:05:00|2300|2299|2307.5|2307|2310|2309|2300|2299|23260
1655280600000|2022-06-15 08:10:00|2308|2307.5|2314.5|2313.5|2315|2314|2307|2306.5|21667
1655280900000|2022-06-15 08:15:00|2314|2313|2315.5|2314.5|2318.5|2317.5|2312.5|2311|36284
1655281200000|2022-06-15 08:20:00|2315|2314|2315.5|2314|2316|2315|2310.5|2309.5|15336
1655281500000|2022-06-15 08:25:00|2315|2314.5|2316.5|2315.5|2320.5|2320|2314|2313.5|33130
1655281800000|2022-06-15 08:30:00|2317|2316|2314.5|2313|2318|2317.5|2311|2310|10780
1655282100000|2022-06-15 08:35:00|2314|2312.5|2316|2315.5|2316|2315.5|2310.5|2310|13859
1655282400000|2022-06-15 08:40:00|2316.5|2316|2316.5|2315|2320.5|2319|2313|2311.5|32602
1655282700000|2022-06-15 08:45:00|2316|2314.5|2305.5|2304.5|2318|2317|2305|2304|14419
1655283000000|2022-06-15 08:50:00|2305|2304|2305|2304|2308|2307.5|2303|2302|13146
1655283300000|2022-06-15 08:55:00|2304.5|2303.5|2304.5|2303.5|2306|2305.5|2301.5|2300.5|8361
1655283600000|2022-06-15 09:00:00|2305|2304|2293.5|2292.5|2305|2304|2293.5|2292.5|15864
1655283900000|2022-06-15 09:05:00|2294|2293|2290|2289|2294.5|2294|2284|2283|35115
1655284200000|2022-06-15 09:10:00|2289.5|2288.5|2293.5|2292.5|2294.5|2293.5|2285.5|2284.5|14976
1655284500000|2022-06-15 09:15:00|2294|2293|2299.5|2298.5|2301|2300.5|2293.5|2292.5|29018
1655284800000|2022-06-15 09:20:00|2300|2299|2300.5|2300|2301|2300.5|2296.5|2295.5|11298
1655285100000|2022-06-15 09:25:00|2300|2299.5|2304.5|2304|2306.5|2305.5|2299|2298|12683
1655285400000|2022-06-15 09:30:00|2305|2304.5|2304|2303|2309|2308|2302.5|2301.5|9385
1655285700000|2022-06-15 09:35:00|2303.5|2302.5|2301|2300|2304.5|2304|2299.5|2298.5|6996
1655286000000|2022-06-15 09:40:00|2301.5|2300.5|2308|2306.5|2313|2312|2299.5|2299|37860
1655286300000|2022-06-15 09:45:00|2307.5|2307|2309|2307.5|2311.5|2310.5|2303|2302|8924
1655286600000|2022-06-15 09:50:00|2308.5|2308|2309|2308|2312|2310.5|2307|2306|4595
1655286900000|2022-06-15 09:55:00|2308.5|2307.5|2312|2310.5|2312|2311.5|2304|2303|4881
1655287200000|2022-06-15 10:00:00|2311.5|2311|2308|2307|2311.5|2311|2305|2304.5|7669
1655287500000|2022-06-15 10:05:00|2307.5|2306.5|2308.5|2307.5|2309|2308|2304.5|2304|6321
1655287800000|2022-06-15 10:10:00|2308|2307|2312.5|2311.5|2313|2312|2308|2307|40981
1655288100000|2022-06-15 10:15:00|2313|2312|2313|2312|2316|2315|2311|2310|12464
1655288400000|2022-06-15 10:20:00|2312.5|2311.5|2309|2308|2314|2313|2307.5|2306.5|4954
1655288700000|2022-06-15 10:25:00|2309.5|2308.5|2307|2306|2309.5|2308.5|2304.5|2303.5|5985
1655289000000|2022-06-15 10:30:00|2306.5|2306.5|2304.5|2303.5|2311|2310|2304.5|2303.5|5037
1655289300000|2022-06-15 10:35:00|2304|2303|2310.5|2309.5|2312|2311|2303.5|2303|34706
1655289600000|2022-06-15 10:40:00|2311|2310|2311|2310|2313.5|2312.5|2309|2308.5|5006
1655289900000|2022-06-15 10:45:00|2310.5|2310.5|2311|2310|2313|2312.5|2309|2308.5|7072
1655290200000|2022-06-15 10:50:00|2311.5|2310.5|2311.5|2310.5|2312.5|2311.5|2310|2309.5|3689
1655290500000|2022-06-15 10:55:00|2312|2311|2314.5|2313.5|2315|2314.5|2312|2311|8888
1655290800000|2022-06-15 11:00:00|2315|2314|2312.5|2311.5|2316.5|2316|2312.5|2311.5|30902
1655291100000|2022-06-15 11:05:00|2312|2312|2314.5|2314|2315|2314.5|2311.5|2311|17433
1655291400000|2022-06-15 11:10:00|2314|2313.5|2317|2316|2318|2317.5|2313.5|2313|12062
1655291700000|2022-06-15 11:15:00|2317.5|2316.5|2316|2315.5|2319.5|2319|2316|2315.5|11388
1655292000000|2022-06-15 11:20:00|2316.5|2316|2319|2318|2320|2319|2316.5|2315.5|10015
1655292300000|2022-06-15 11:25:00|2318.5|2318.5|2317.5|2317|2319.5|2319|2315|2314.5|7931
1655292600000|2022-06-15 11:30:00|2317|2316.5|2320|2319.5|2321|2320|2316|2315.5|15140
1655292900000|2022-06-15 11:35:00|2319.5|2319|2317|2316|2322|2321.5|2316.5|2316|26492
1655293200000|2022-06-15 11:40:00|2317.5|2316.5|2319|2318.5|2321.5|2320.5|2316.5|2316|15227
1655293500000|2022-06-15 11:45:00|2319.5|2319|2318.5|2317.5|2320.5|2320|2316.5|2316|20026
1655293800000|2022-06-15 11:50:00|2318|2318|2321|2320|2325.5|2325|2317|2316.5|33485
1655294100000|2022-06-15 11:55:00|2320.5|2320.5|2323|2322.5|2324|2323|2319.5|2319|8092
1655294400000|2022-06-15 12:00:00|2323.5|2322|2318.5|2318|2323.5|2322.5|2317|2316.5|11717
1655294700000|2022-06-15 12:05:00|2319|2317.5|2314|2313.5|2319.5|2319|2313.5|2313|9163
1655295000000|2022-06-15 12:10:00|2314.5|2314|2301.5|2301|2321|2320.5|2297.5|2296|127916
1655295300000|2022-06-15 12:15:00|2302|2301.5|2299|2298|2303.5|2302.5|2297|2296.5|23741
1655295600000|2022-06-15 12:20:00|2298.5|2298.5|2302|2301|2304.5|2303.5|2295.5|2295|19282
1655295900000|2022-06-15 12:25:00|2301.5|2300.5|2295.5|2294.5|2303.5|2302.5|2294.5|2293.5|18647
1655296200000|2022-06-15 12:30:00|2295|2294|2296.5|2295|2303.5|2302.5|2292.5|2292|43674
1655296500000|2022-06-15 12:35:00|2296|2295.5|2300|2299|2301.5|2300|2295|2294.5|11408
1655296800000|2022-06-15 12:40:00|2299.5|2298.5|2300|2299|2302|2301|2297|2296|15038
1655297100000|2022-06-15 12:45:00|2300.5|2299.5|2303.5|2302.5|2305|2303.5|2299.5|2299|27029
1655297400000|2022-06-15 12:50:00|2304|2303|2305.5|2304.5|2306|2305|2302|2300.5|20015
1655297700000|2022-06-15 12:55:00|2305|2304|2308|2307|2308.5|2308|2304|2303.5|10402
1655298000000|2022-06-15 13:00:00|2308.5|2307.5|2306|2305.5|2311.5|2311|2304|2303.5|15009
1655298300000|2022-06-15 13:05:00|2306.5|2306|2306.5|2306|2308|2307.5|2305.5|2305|9326
1655298600000|2022-06-15 13:10:00|2306|2305.5|2309.5|2309|2311.5|2310.5|2298.5|2298|53556
1655298900000|2022-06-15 13:15:00|2309|2308.5|2313.5|2313|2314|2313|2308|2307.5|6134
1655299200000|2022-06-15 13:20:00|2314|2313.5|2311.5|2310.5|2314.5|2314|2310|2309|10990
1655299500000|2022-06-15 13:25:00|2312|2311|2313.5|2312.5|2314.5|2314|2310.5|2310|45904
1655299800000|2022-06-15 13:30:00|2313|2313|2309.5|2309|2315|2314.5|2307|2306|29459
1655300100000|2022-06-15 13:35:00|2310|2309.5|2306.5|2305.5|2311.5|2310.5|2305|2304|12590
1655300400000|2022-06-15 13:40:00|2307|2306|2314|2313.5|2314|2313.5|2306.5|2306|18120
1655300700000|2022-06-15 13:45:00|2314.5|2313|2313.5|2312.5|2315|2314.5|2309|2308.5|20056
1655301000000|2022-06-15 13:50:00|2314|2313|2315.5|2315|2317|2316|2313|2312|24637
1655301300000|2022-06-15 13:55:00|2316|2315.5|2319|2318.5|2319.5|2319|2315.5|2315|106018
1655301600000|2022-06-15 14:00:00|2318.5|2318|2322|2321.5|2324|2323|2318.5|2318|29775
1655301900000|2022-06-15 14:05:00|2321.5|2321|2320|2319.5|2324.5|2324|2319.5|2318.5|21041
1655302200000|2022-06-15 14:10:00|2320.5|2320|2319.5|2318.5|2322|2321.5|2319|2318.5|9141
1655302500000|2022-06-15 14:15:00|2319|2319|2321.5|2321|2322|2321.5|2319|2318|10300
1655302800000|2022-06-15 14:20:00|2321|2320.5|2322.5|2321.5|2323.5|2323|2320|2319.5|18712
1655303100000|2022-06-15 14:25:00|2322|2322|2325|2324.5|2325|2324.5|2319.5|2319|14790
1655303400000|2022-06-15 14:30:00|2325.5|2325|2323|2322.5|2326|2325.5|2320.5|2319.5|20702
1655303700000|2022-06-15 14:35:00|2323.5|2323|2322.5|2322|2326|2325.5|2321|2320.5|13830
1655304000000|2022-06-15 14:40:00|2322|2321.5|2322|2321|2323.5|2323|2320.5|2319.5|26137
1655304300000|2022-06-15 14:45:00|2321.5|2321.5|2318.5|2318|2322.5|2322|2318.5|2318|13793
1655304600000|2022-06-15 14:50:00|2318|2317.5|2315|2314.5|2319|2318.5|2313.5|2313|87488
1655304900000|2022-06-15 14:55:00|2315.5|2315|2318|2317.5|2318.5|2318|2314|2313.5|23743
1655305200000|2022-06-15 15:00:00|2318.5|2318|2316.5|2315.5|2319.5|2319|2315|2314|34239
1655305500000|2022-06-15 15:05:00|2316|2316|2313|2312.5|2316.5|2316|2313|2312.5|27065
1655305800000|2022-06-15 15:10:00|2313.5|2313|2310|2309|2314.5|2313.5|2309|2308.5|125545
1655306100000|2022-06-15 15:15:00|2309.5|2308.5|2306.5|2306|2312.5|2311.5|2305.5|2305|43855
1655306400000|2022-06-15 15:20:00|2307|2306.5|2308.5|2308|2309|2308.5|2305|2304|36074
1655306700000|2022-06-15 15:25:00|2308|2307.5|2311|2310|2311|2310.5|2306|2305.5|43271
1655362800000|2022-06-16 07:00:00|2311.5|2310.5|2299.5|2298|2315|2311.5|2298.5|2297|106936
1655363100000|2022-06-16 07:05:00|2298.5|2297.5|2290.5|2288.5|2298.5|2298|2289.5|2288|17347
1655363400000|2022-06-16 07:10:00|2291|2289|2296.5|2295|2299.5|2297.5|2286.5|2285.5|29237
1655363700000|2022-06-16 07:15:00|2297|2295.5|2290.5|2289|2298|2297|2288|2287|17723
1655364000000|2022-06-16 07:20:00|2291|2289.5|2281.5|2280|2291.5|2290|2280|2279|16610
1655364300000|2022-06-16 07:25:00|2281|2280.5|2290|2288.5|2292|2291.5|2280|2278.5|17893
1655364600000|2022-06-16 07:30:00|2289.5|2288|2272|2270.5|2289.5|2288|2263|2261.5|57464
1655364900000|2022-06-16 07:35:00|2272.5|2271|2276|2274.5|2277.5|2276|2265.5|2264|16273
1655365200000|2022-06-16 07:40:00|2275.5|2274|2280|2279|2280|2279.5|2270.5|2269|16695
1655365500000|2022-06-16 07:45:00|2279.5|2278.5|2282|2280.5|2284|2282.5|2278.5|2277|6179
1655365800000|2022-06-16 07:50:00|2281.5|2280|2289.5|2288.5|2289.5|2288.5|2279|2278|30539
1655366100000|2022-06-16 07:55:00|2289|2288|2292|2290.5|2294|2292.5|2286.5|2285.5|16162
1655366400000|2022-06-16 08:00:00|2291.5|2290|2304|2303|2304|2303.5|2289|2288.5|16625
1655366700000|2022-06-16 08:05:00|2303.5|2302.5|2299|2297.5|2304.5|2303.5|2297|2296|102765
1655367000000|2022-06-16 08:10:00|2298.5|2298|2296.5|2295.5|2298.5|2298|2293|2292|9577
1655367300000|2022-06-16 08:15:00|2297|2296|2301.5|2300|2306.5|2305.5|2296|2295.5|16022
1655367600000|2022-06-16 08:20:00|2301|2300.5|2305|2303.5|2305|2304|2298|2297|10907
1655367900000|2022-06-16 08:25:00|2304.5|2303|2303|2302|2307|2305.5|2302|2301|13736
1655368200000|2022-06-16 08:30:00|2303.5|2302.5|2295.5|2294.5|2304|2303|2295.5|2294.5|9480
1655368500000|2022-06-16 08:35:00|2295|2294|2298|2297|2299|2298|2291.5|2290.5|12981
1655368800000|2022-06-16 08:40:00|2298.5|2297.5|2293|2292|2299.5|2299|2293|2292|14408
1655369100000|2022-06-16 08:45:00|2293.5|2292.5|2302.5|2301.5|2304|2303|2293|2292|11336
1655369400000|2022-06-16 08:50:00|2303|2302|2292.5|2291.5|2303|2302|2292.5|2291.5|10648
1655369700000|2022-06-16 08:55:00|2292|2291|2288.5|2287.5|2293.5|2293|2287|2286|7227
1655370000000|2022-06-16 09:00:00|2289|2288|2281.5|2281|2289.5|2288.5|2281.5|2281|16060
1655370300000|2022-06-16 09:05:00|2281|2280.5|2279|2278|2281|2280.5|2276|2275|15911
1655370600000|2022-06-16 09:10:00|2278.5|2277.5|2280|2279|2281.5|2280.5|2277|2276|17324
1655370900000|2022-06-16 09:15:00|2280.5|2279.5|2280.5|2279.5|2286|2285|2280|2279|7924
1655371200000|2022-06-16 09:20:00|2281|2280|2284|2282.5|2284|2283|2276|2275|4780
1655371500000|2022-06-16 09:25:00|2283.5|2283|2281|2280.5|2287|2286|2280.5|2280|5325
1655371800000|2022-06-16 09:30:00|2281.5|2281|2273.5|2273|2283.5|2282.5|2271.5|2270.5|10232
1655372100000|2022-06-16 09:35:00|2274|2273.5|2270|2269|2276|2275|2268|2267|20266
1655372400000|2022-06-16 09:40:00|2269.5|2268.5|2266|2265|2270|2269.5|2263.5|2262.5|14410
1655372700000|2022-06-16 09:45:00|2265.5|2265.5|2267|2266|2267|2266.5|2264|2263|7080
1655373000000|2022-06-16 09:50:00|2266.5|2265.5|2267|2266|2268|2267.5|2262|2261|13983
1655373300000|2022-06-16 09:55:00|2267.5|2266.5|2269.5|2268.5|2272|2271|2263.5|2262.5|16819
1655373600000|2022-06-16 10:00:00|2269|2268|2271|2270.5|2272.5|2271|2265|2264|5444
1655373900000|2022-06-16 10:05:00|2270.5|2270|2274.5|2273.5|2275.5|2275|2270|2268.5|6038
1655374200000|2022-06-16 10:10:00|2275|2274|2272.5|2271.5|2278.5|2277|2272.5|2271.5|4232
1655374500000|2022-06-16 10:15:00|2273|2272|2269|2268|2273|2272|2266|2265|9586
1655374800000|2022-06-16 10:20:00|2268.5|2267.5|2266|2265|2268.5|2267.5|2262|2261|10545
1655375100000|2022-06-16 10:25:00|2265.5|2264.5|2262|2261|2267|2266|2260|2258.5|9124
1655375400000|2022-06-16 10:30:00|2262.5|2260.5|2259.5|2259|2264.5|2264|2259|2258|9161
1655375700000|2022-06-16 10:35:00|2260|2258.5|2260|2259|2263|2262|2258.5|2258|1788
1655376000000|2022-06-16 10:40:00|2259.5|2258.5|2260|2259.5|2261.5|2260.5|2259|2258|3806
1655376300000|2022-06-16 10:45:00|2259.5|2259|2253|2252|2260|2259|2252.5|2251.5|16900
1655376600000|2022-06-16 10:50:00|2252.5|2251.5|2253.5|2252.5|2256.5|2255.5|2249.5|2248.5|26050
1655376900000|2022-06-16 10:55:00|2253|2252|2252|2250.5|2254.5|2253.5|2249|2248|18562
1655377200000|2022-06-16 11:00:00|2251.5|2250|2247|2245.5|2259.5|2258.5|2245|2244|53295
1655377500000|2022-06-16 11:05:00|2246.5|2246|2248.5|2247.5|2252|2250.5|2245|2244|18551
1655377800000|2022-06-16 11:10:00|2248|2248|2248|2247|2249.5|2249|2246|2245|15826
1655378100000|2022-06-16 11:15:00|2248.5|2247.5|2247|2246|2248.5|2247.5|2242.5|2242|8247
1655378400000|2022-06-16 11:20:00|2246.5|2245.5|2251.5|2250.5|2253|2252|2243.5|2242.5|10274
1655378700000|2022-06-16 11:25:00|2251|2250|2271|2270|2273|2271.5|2249|2248|77950
1655379000000|2022-06-16 11:30:00|2270.5|2269.5|2267|2265.5|2272|2270.5|2264|2262.5|7792
1655379300000|2022-06-16 11:35:00|2266.5|2265|2268|2266.5|2272|2271|2265.5|2264|12027
1655379600000|2022-06-16 11:40:00|2267.5|2266|2264|2263|2268|2266.5|2262|2261|5738
1655379900000|2022-06-16 11:45:00|2263.5|2262.5|2257|2256|2263.5|2262.5|2257|2256|6663
1655380200000|2022-06-16 11:50:00|2256.5|2256.5|2253.5|2252.5|2258.5|2257.5|2253.5|2252|5840
1655380500000|2022-06-16 11:55:00|2254|2253|2256|2255|2258.5|2257|2252|2251|9810
1655380800000|2022-06-16 12:00:00|2255.5|2255.5|2264.5|2263.5|2265.5|2265|2255.5|2255|15702
1655381100000|2022-06-16 12:05:00|2265|2264|2276|2275|2276|2275|2265|2264|29521
1655381400000|2022-06-16 12:10:00|2275.5|2275.5|2275|2274|2278.5|2277.5|2274|2272.5|29599
1655381700000|2022-06-16 12:15:00|2274.5|2273.5|2269|2268|2276|2275|2268|2267|7516
1655382000000|2022-06-16 12:20:00|2269.5|2268.5|2275|2274|2275|2274.5|2268.5|2267.5|9093
1655382300000|2022-06-16 12:25:00|2274.5|2274.5|2273.5|2272|2276.5|2275.5|2271.5|2270.5|6914
1655382600000|2022-06-16 12:30:00|2273|2272.5|2274.5|2273.5|2277.5|2276.5|2270|2269|26844
1655382900000|2022-06-16 12:35:00|2275|2274|2278|2277|2279|2278|2273.5|2272.5|17139
1655383200000|2022-06-16 12:40:00|2278.5|2277.5|2274.5|2273.5|2278.5|2277.5|2271.5|2270.5|6464
1655383500000|2022-06-16 12:45:00|2275|2274|2271|2270.5|2276.5|2275.5|2271|2269.5|6870
1655383800000|2022-06-16 12:50:00|2271.5|2270|2274|2273.5|2275.5|2274.5|2270|2269|15711
1655384100000|2022-06-16 12:55:00|2273.5|2273|2267|2266|2274|2273.5|2266.5|2265.5|7147
1655384400000|2022-06-16 13:00:00|2267.5|2266.5|2268|2267.5|2268.5|2267.5|2261.5|2260.5|7382
1655384700000|2022-06-16 13:05:00|2268.5|2267|2266|2265|2268.5|2267.5|2264|2263|6541
1655385000000|2022-06-16 13:10:00|2265.5|2264.5|2267|2266|2268.5|2267.5|2265|2264|7511
1655385300000|2022-06-16 13:15:00|2267.5|2266.5|2262|2261|2267.5|2266.5|2261|2260|15718
1655385600000|2022-06-16 13:20:00|2261.5|2260.5|2257|2256|2263|2262|2255.5|2254.5|24600
1655385900000|2022-06-16 13:25:00|2256.5|2255.5|2256.5|2256|2262|2261|2255.5|2255|19356
1655386200000|2022-06-16 13:30:00|2257|2256.5|2252.5|2251.5|2263|2262.5|2251.5|2251|45040
1655386500000|2022-06-16 13:35:00|2252|2251|2246.5|2245.5|2254|2253.5|2246|2245.5|31928
1655386800000|2022-06-16 13:40:00|2247|2246|2248|2247|2248.5|2247.5|2242.5|2242|37973
1655387100000|2022-06-16 13:45:00|2247.5|2246.5|2252|2251|2254.5|2253.5|2246|2245.5|18894
1655387400000|2022-06-16 13:50:00|2252.5|2251.5|2246.5|2245.5|2252.5|2251.5|2244.5|2243.5|15147
1655387700000|2022-06-16 13:55:00|2246|2245|2239.5|2238.5|2248|2247|2239|2238.5|22810
1655388000000|2022-06-16 14:00:00|2239|2239|2236.5|2236|2243.5|2242.5|2236.5|2236|21821
1655388300000|2022-06-16 14:05:00|2237|2235.5|2247|2246|2247|2246|2236|2235|13521
1655388600000|2022-06-16 14:10:00|2246.5|2245.5|2244|2243|2249|2248|2243.5|2242.5|14451
1655388900000|2022-06-16 14:15:00|2243.5|2242.5|2242|2241|2249|2248|2240.5|2240|11761
1655389200000|2022-06-16 14:20:00|2241.5|2240.5|2249|2248|2249.5|2248.5|2241.5|2240.5|33226
1655389500000|2022-06-16 14:25:00|2249.5|2248.5|2257.5|2256.5|2257.5|2257|2248.5|2247.5|14737
1655389800000|2022-06-16 14:30:00|2257|2256|2250.5|2250|2257|2256|2250|2249.5|19571
1655390100000|2022-06-16 14:35:00|2250|2249.5|2247.5|2247|2250.5|2249.5|2246|2245.5|13361
1655390400000|2022-06-16 14:40:00|2247|2246.5|2241.5|2241|2248|2247|2241.5|2240.5|22123
1655390700000|2022-06-16 14:45:00|2242|2241.5|2237.5|2237|2243.5|2242.5|2237.5|2237|25259
1655391000000|2022-06-16 14:50:00|2238|2237.5|2242|2241|2242|2241.5|2237.5|2237|28786
1655391300000|2022-06-16 14:55:00|2241.5|2241.5|2241|2240.5|2243.5|2242.5|2240.5|2240|8245
1655391600000|2022-06-16 15:00:00|2240.5|2240|2242|2241.5|2244|2243.5|2240|2239.5|19512
1655391900000|2022-06-16 15:05:00|2242.5|2242|2242.5|2241.5|2243|2242|2239.5|2239|15324
1655392200000|2022-06-16 15:10:00|2242.5|2241|2243.5|2242.5|2245|2244|2242.5|2241|3133
1655392500000|2022-06-16 15:15:00|2243|2242|2244.5|2243.5|2247.5|2246.5|2241|2240|5463
1655392800000|2022-06-16 15:20:00|2245|2244|2246.5|2245|2247|2245.5|2241.5|2240.5|5086
1655393100000|2022-06-16 15:25:00|2245.5|2245.5|2255|2253.5|2257|2255.5|2245.5|2244.5|10631
1655449200000|2022-06-17 07:00:00|2280|2278.5|2269.5|2267|2285.5|2282|2263.5|2260.5|64024
1655449500000|2022-06-17 07:05:00|2268.5|2267.5|2275|2273.5|2286|2283.5|2268.5|2267|23457
1655449800000|2022-06-17 07:10:00|2275.5|2274|2278|2276.5|2278|2277|2271|2270|15189
1655450100000|2022-06-17 07:15:00|2277.5|2276|2281|2279.5|2285|2283.5|2276.5|2275.5|18487
1655450400000|2022-06-17 07:20:00|2280.5|2279|2291|2289.5|2293.5|2292|2277|2276|29254
1655450700000|2022-06-17 07:25:00|2290.5|2290|2286.5|2285|2291.5|2291|2285|2283|23111
1655451000000|2022-06-17 07:30:00|2286|2284.5|2275|2273.5|2286.5|2284.5|2273.5|2272.5|20082
1655451300000|2022-06-17 07:35:00|2274.5|2273|2273|2271.5|2279.5|2278|2267|2265.5|16691
1655451600000|2022-06-17 07:40:00|2272.5|2271|2274|2272.5|2275|2274|2258.5|2258|52638
1655451900000|2022-06-17 07:45:00|2274.5|2273|2282|2280.5|2285.5|2284|2273|2272|77588
1655452200000|2022-06-17 07:50:00|2281.5|2280|2279.5|2278.5|2284|2283|2275.5|2275|21552
1655452500000|2022-06-17 07:55:00|2280|2279|2277|2276|2282|2281|2275.5|2274.5|13546
1655452800000|2022-06-17 08:00:00|2277.5|2275.5|2277|2276|2282|2281|2275.5|2275|30844
1655453100000|2022-06-17 08:05:00|2277.5|2276.5|2282|2281|2282|2281.5|2275.5|2274.5|11125
1655453400000|2022-06-17 08:10:00|2281.5|2281.5|2282|2281.5|2283.5|2282.5|2279.5|2279|14424
1655453700000|2022-06-17 08:15:00|2281.5|2281|2280.5|2279|2285|2284.5|2277|2276|11607
1655454000000|2022-06-17 08:20:00|2281|2279.5|2287|2286|2287|2286|2280.5|2279.5|14808
1655454300000|2022-06-17 08:25:00|2287.5|2286.5|2293.5|2292|2293.5|2292.5|2287|2286.5|16520
1655454600000|2022-06-17 08:30:00|2294|2292.5|2300|2299|2300.5|2299.5|2293.5|2292.5|44733
1655454900000|2022-06-17 08:35:00|2299.5|2298.5|2302|2301|2303|2302.5|2296.5|2295.5|14855
1655455200000|2022-06-17 08:40:00|2301.5|2300.5|2303.5|2302.5|2306|2305.5|2300.5|2299.5|22304
1655455500000|2022-06-17 08:45:00|2303|2302|2301|2300|2304|2303|2296|2295|28528
1655455800000|2022-06-17 08:50:00|2300.5|2299.5|2298.5|2297|2302|2300.5|2296|2295.5|11627
1655456100000|2022-06-17 08:55:00|2298|2296.5|2301|2300|2301.5|2300.5|2297.5|2296.5|4373
1655456400000|2022-06-17 09:00:00|2300.5|2299.5|2302.5|2301.5|2302.5|2301.5|2297.5|2296.5|29726
1655456700000|2022-06-17 09:05:00|2303|2302|2306|2305.5|2307|2305.5|2302|2300.5|4314
1655457000000|2022-06-17 09:10:00|2305.5|2305|2308|2307|2308|2307|2305|2304|12742
1655457300000|2022-06-17 09:15:00|2308.5|2307.5|2301.5|2300|2309|2308.5|2301|2300|18349
1655457600000|2022-06-17 09:20:00|2301|2300.5|2297.5|2296.5|2303.5|2302.5|2297|2296.5|10039
1655457900000|2022-06-17 09:25:00|2297|2297|2298|2297.5|2299.5|2298.5|2295.5|2295|16212
1655458200000|2022-06-17 09:30:00|2298.5|2298|2298|2297|2300|2299.5|2295|2294|15458
1655458500000|2022-06-17 09:35:00|2298.5|2297.5|2293.5|2292.5|2300|2299.5|2292|2291|10381
1655458800000|2022-06-17 09:40:00|2293|2292|2283|2282|2293|2292.5|2282|2281|23491
1655459100000|2022-06-17 09:45:00|2282.5|2282.5|2277|2276.5|2285.5|2284.5|2276|2275|76240
1655459400000|2022-06-17 09:50:00|2277.5|2277|2281.5|2281|2288.5|2287|2276.5|2275.5|253792
1655459700000|2022-06-17 09:55:00|2281|2280.5|2282|2281|2284.5|2283|2278.5|2278|234830
1655460000000|2022-06-17 10:00:00|2281.5|2280.5|2291|2290|2293|2292|2280.5|2279.5|20714
1655460300000|2022-06-17 10:05:00|2290.5|2289.5|2288.5|2287.5|2295|2293.5|2286|2285|85302
1655460600000|2022-06-17 10:10:00|2289|2288|2291.5|2291|2292.5|2291.5|2288|2287|15268
1655460900000|2022-06-17 10:15:00|2291|2290.5|2294.5|2294|2295.5|2294.5|2289.5|2288.5|5522
1655461200000|2022-06-17 10:20:00|2295|2293.5|2297|2296.5|2298|2297|2292.5|2291.5|7253
1655461500000|2022-06-17 10:25:00|2296.5|2296|2291.5|2290.5|2297.5|2296.5|2291|2290|7387
1655461800000|2022-06-17 10:30:00|2292|2291|2289.5|2288.5|2294|2293|2289|2288|4148
1655462100000|2022-06-17 10:35:00|2290|2289|2296.5|2295.5|2296.5|2296|2289.5|2288.5|6978
1655462400000|2022-06-17 10:40:00|2296|2296|2296.5|2295.5|2298|2297|2295|2294|7505
1655462700000|2022-06-17 10:45:00|2296|2295|2297.5|2296.5|2297.5|2296.5|2291.5|2291|6388
1655463000000|2022-06-17 10:50:00|2297|2297|2300|2299|2300|2299|2296.5|2295.5|4357
1655463300000|2022-06-17 10:55:00|2300.5|2299.5|2300|2299|2302|2301.5|2299|2298.5|3309
1655463600000|2022-06-17 11:00:00|2300.5|2299.5|2297.5|2297|2301|2300|2296.5|2295.5|7419
1655463900000|2022-06-17 11:05:00|2297|2296.5|2300.5|2299.5|2301.5|2300|2295.5|2294.5|15022
1655464200000|2022-06-17 11:10:00|2300|2299|2303|2302|2303|2302|2299.5|2298.5|5260
1655464500000|2022-06-17 11:15:00|2302.5|2301.5|2313|2312|2318|2317|2301.5|2300.5|136782
1655464800000|2022-06-17 11:20:00|2312.5|2311.5|2323.5|2322|2325|2324.5|2311.5|2310.5|67532
1655465100000|2022-06-17 11:25:00|2324|2322.5|2347|2345|2349|2348|2322|2320.5|117975
1655465400000|2022-06-17 11:30:00|2346.5|2344.5|2340.5|2339|2347|2346|2339.5|2338|31386
1655465700000|2022-06-17 11:35:00|2340|2339.5|2342|2341|2344|2342.5|2337.5|2336.5|8132
1655466000000|2022-06-17 11:40:00|2342.5|2341.5|2340.5|2339.5|2343.5|2342|2339.5|2338.5|6516
1655466300000|2022-06-17 11:45:00|2340|2339|2333.5|2332.5|2341|2340|2333|2332|6832
1655466600000|2022-06-17 11:50:00|2333|2332|2324|2323|2335|2334|2324|2323|78564
1655466900000|2022-06-17 11:55:00|2324.5|2323.5|2324|2322.5|2326|2325|2319.5|2319|19931
1655467200000|2022-06-17 12:00:00|2323.5|2323|2327|2326|2328|2327|2323|2321.5|7554
1655467500000|2022-06-17 12:05:00|2326.5|2325.5|2325|2324|2329|2328|2324|2323|31627
1655467800000|2022-06-17 12:10:00|2324.5|2323.5|2326|2325|2328|2327|2323.5|2322.5|6597
1655468100000|2022-06-17 12:15:00|2325.5|2324.5|2327|2326|2327|2326|2322|2320.5|8298
1655468400000|2022-06-17 12:20:00|2326.5|2325.5|2327|2326|2328|2327|2325|2324.5|5382
1655468700000|2022-06-17 12:25:00|2327.5|2326.5|2326|2325|2328.5|2328|2325.5|2324.5|3578
1655469000000|2022-06-17 12:30:00|2325.5|2325.5|2326|2325|2330|2329|2324.5|2324|12713
1655469300000|2022-06-17 12:35:00|2326.5|2325.5|2322|2321|2327|2326|2321.5|2320.5|42724
1655469600000|2022-06-17 12:40:00|2321.5|2321.5|2322.5|2321.5|2324.5|2324|2321.5|2321|16976
1655469900000|2022-06-17 12:45:00|2322|2321|2319|2318.5|2323|2322|2319|2318|16606
1655470200000|2022-06-17 12:50:00|2319.5|2318|2320.5|2320|2322|2321|2319.5|2318|17473
1655470500000|2022-06-17 12:55:00|2321|2320.5|2322|2321|2324|2323|2320.5|2319.5|8644
1655470800000|2022-06-17 13:00:00|2321.5|2320.5|2318|2317|2322|2321|2316|2315|15864
1655471100000|2022-06-17 13:05:00|2318.5|2317.5|2312.5|2311.5|2318.5|2317.5|2310.5|2309.5|13160
1655471400000|2022-06-17 13:10:00|2312|2311|2312|2311|2313.5|2312.5|2306|2305.5|15240
1655471700000|2022-06-17 13:15:00|2311.5|2311.5|2311|2310.5|2316|2315|2310.5|2309.5|10905
1655472000000|2022-06-17 13:20:00|2310.5|2310|2311|2310|2312|2311|2307.5|2306.5|9370
1655472300000|2022-06-17 13:25:00|2311.5|2310.5|2307.5|2306.5|2316.5|2315.5|2306.5|2305.5|33693
1655472600000|2022-06-17 13:30:00|2308|2307|2311.5|2310.5|2315.5|2314.5|2307.5|2306.5|58817
1655472900000|2022-06-17 13:35:00|2311|2310|2314|2313.5|2318|2317|2309.5|2308.5|63683
1655473200000|2022-06-17 13:40:00|2314.5|2314|2321.5|2320.5|2324.5|2324|2314.5|2314|41799
1655473500000|2022-06-17 13:45:00|2321|2321|2324.5|2324|2324.5|2324|2320|2319|15315
1655473800000|2022-06-17 13:50:00|2324|2323.5|2329|2328.5|2330|2329.5|2322|2321|97508
1655474100000|2022-06-17 13:55:00|2329.5|2329|2330.5|2329.5|2331.5|2331|2328|2327|24057
1655474400000|2022-06-17 14:00:00|2330|2330|2330.5|2329.5|2333.5|2332.5|2326.5|2325.5|40296
1655474700000|2022-06-17 14:05:00|2331|2330|2331|2330.5|2335|2334.5|2329.5|2328.5|28782
1655475000000|2022-06-17 14:10:00|2331.5|2331|2331|2330.5|2334|2333.5|2329.5|2328.5|17916
1655475300000|2022-06-17 14:15:00|2331.5|2331|2322|2321.5|2332.5|2331.5|2322|2321.5|24720
1655475600000|2022-06-17 14:20:00|2322.5|2320.5|2313.5|2312.5|2322.5|2321|2309.5|2309|65989
1655475900000|2022-06-17 14:25:00|2313|2312|2310.5|2310|2315.5|2315|2308.5|2308|27429
1655476200000|2022-06-17 14:30:00|2310|2309.5|2305|2304.5|2312|2311|2304.5|2304|32835
1655476500000|2022-06-17 14:35:00|2304.5|2304|2304|2303.5|2305.5|2305|2299.5|2299|40366
1655476800000|2022-06-17 14:40:00|2303.5|2303|2311|2310|2311.5|2311|2302.5|2302|61954
1655477100000|2022-06-17 14:45:00|2310.5|2309.5|2303.5|2302.5|2311|2310.5|2300.5|2300|36205
1655477400000|2022-06-17 14:50:00|2303|2302|2309.5|2309|2309.5|2309|2302.5|2302|28700
1655477700000|2022-06-17 14:55:00|2310|2309.5|2311.5|2310.5|2313|2312.5|2307.5|2307|42712
1655478000000|2022-06-17 15:00:00|2311|2310|2308.5|2307.5|2311|2310.5|2306.5|2305.5|42355
1655478300000|2022-06-17 15:05:00|2308|2307|2308|2307.5|2309.5|2309|2307|2306.5|28272
1655478600000|2022-06-17 15:10:00|2308.5|2308|2303|2302.5|2308.5|2308|2301.5|2301|28841
1655478900000|2022-06-17 15:15:00|2303.5|2303|2305.5|2305|2306.5|2306|2301.5|2301|25022
1655479200000|2022-06-17 15:20:00|2305|2304.5|2300.5|2300|2306|2305.5|2299.5|2299|38565
1655479500000|2022-06-17 15:25:00|2301.5|2301|2299|2298|2304.5|2304|2298.5|2297.5|49668
1655708400000|2022-06-20 07:00:00|2299.5|2296.5|2289|2287.5|2303|2301.5|2287.5|2285.5|55326
1655708700000|2022-06-20 07:05:00|2288.5|2286.5|2275.5|2275|2294.5|2293|2275.5|2275|6172
1655709000000|2022-06-20 07:10:00|2276|2274|2280.5|2279|2283|2280.5|2272.5|2270.5|32656
1655709300000|2022-06-20 07:15:00|2281|2279.5|2283|2282|2283.5|2282|2271|2270|11199
1655709600000|2022-06-20 07:20:00|2282.5|2281.5|2274.5|2273|2285|2283|2273|2271.5|23178
1655709900000|2022-06-20 07:25:00|2275|2273.5|2278.5|2277|2281.5|2280|2272.5|2272|20545
1655710200000|2022-06-20 07:30:00|2278|2277.5|2276.5|2275.5|2278.5|2277.5|2272.5|2272|27465
1655710500000|2022-06-20 07:35:00|2277|2276|2287.5|2286.5|2290.5|2289.5|2274.5|2273|41940
1655710800000|2022-06-20 07:40:00|2287|2286|2290|2289|2290.5|2289.5|2285.5|2284|18680
1655711100000|2022-06-20 07:45:00|2289.5|2289.5|2288|2287.5|2293|2292.5|2286|2285|58947
1655711400000|2022-06-20 07:50:00|2288.5|2288|2293|2292.5|2293.5|2293|2288|2287|32731
1655711700000|2022-06-20 07:55:00|2292.5|2292|2298.5|2298|2301|2300.5|2292.5|2291.5|29485
1655712000000|2022-06-20 08:00:00|2299|2298.5|2293|2292|2300|2299.5|2291.5|2290.5|4639
1655712300000|2022-06-20 08:05:00|2292.5|2292.5|2292.5|2292|2294.5|2293.5|2291|2290|6883
1655712600000|2022-06-20 08:10:00|2293|2291.5|2293.5|2292.5|2295|2293.5|2292|2290.5|4008
1655712900000|2022-06-20 08:15:00|2294|2293|2292.5|2291|2297|2296.5|2292|2291|11716
1655713200000|2022-06-20 08:20:00|2292|2291.5|2290.5|2290|2294.5|2293.5|2289|2288|17044
1655713500000|2022-06-20 08:25:00|2291.5|2290.5|2288.5|2287.5|2292|2291|2288|2287|4345
1655713800000|2022-06-20 08:30:00|2288|2287|2291.5|2290.5|2292.5|2291.5|2287|2286|2334
1655714100000|2022-06-20 08:35:00|2291|2290|2290|2289|2291|2290|2285.5|2284|12297
1655714400000|2022-06-20 08:40:00|2289.5|2289.5|2291.5|2290.5|2292.5|2291.5|2289|2288|9449
1655714700000|2022-06-20 08:45:00|2290.5|2290|2292.5|2292|2295.5|2294.5|2290.5|2289.5|8998
1655715000000|2022-06-20 08:50:00|2292|2291.5|2285|2284|2293|2292|2284.5|2283|51862
1655715300000|2022-06-20 08:55:00|2284.5|2283.5|2283.5|2282.5|2285.5|2284.5|2282|2280.5|16389
1655715600000|2022-06-20 09:00:00|2282.5|2282|2283.5|2282.5|2284.5|2283.5|2280.5|2280|23026
1655715900000|2022-06-20 09:05:00|2283|2283|2287.5|2287|2289|2287.5|2280|2279|17958
1655716200000|2022-06-20 09:10:00|2288|2286.5|2288.5|2287.5|2292|2291|2286.5|2285.5|19676
1655716500000|2022-06-20 09:15:00|2288|2288|2291.5|2290.5|2292|2291|2288|2287.5|9070
1655716800000|2022-06-20 09:20:00|2292|2291|2296|2295|2296|2295|2291|2290|4368
1655717100000|2022-06-20 09:25:00|2296.5|2295.5|2298|2297.5|2299|2298|2294.5|2293.5|4995
1655717400000|2022-06-20 09:30:00|2298.5|2297|2296|2295|2301|2300.5|2295.5|2295|6442
1655717700000|2022-06-20 09:35:00|2295.5|2294.5|2293.5|2293|2295.5|2295|2293.5|2292.5|5498
1655718000000|2022-06-20 09:40:00|2294|2292.5|2293|2292.5|2296.5|2295.5|2291|2290|15743
1655718300000|2022-06-20 09:45:00|2293.5|2293|2299.5|2298.5|2300|2299|2293.5|2293|8376
1655718600000|2022-06-20 09:50:00|2300|2299|2299|2298|2300|2299|2298|2297|2705
1655718900000|2022-06-20 09:55:00|2298.5|2298.5|2305|2304|2305|2304|2298.5|2298.5|7134
1655719200000|2022-06-20 10:00:00|2305.5|2304.5|2304.5|2304|2306.5|2305.5|2302.5|2301.5|1114822
1655719500000|2022-06-20 10:05:00|2305|2303.5|2309|2308|2309.5|2309|2304.5|2303|0
1655719800000|2022-06-20 10:10:00|2309.5|2308.5|2311.5|2310.5|2312.5|2311.5|2309|2308.5|0
1655720100000|2022-06-20 10:15:00|2311|2310|2313|2312|2314|2313|2308|2307.5|0
1655720400000|2022-06-20 10:20:00|2312.5|2311.5|2312|2311|2314|2313|2309.5|2308.5|0
1655720700000|2022-06-20 10:25:00|2312.5|2311.5|2316.5|2315.5|2317|2315.5|2311.5|2310.5|0
1655721000000|2022-06-20 10:30:00|2316|2315|2317|2316|2319.5|2318|2315.5|2314.5|0
1655721300000|2022-06-20 10:35:00|2316.5|2315.5|2316.5|2315.5|2318|2317|2315|2314|0
1655721600000|2022-06-20 10:40:00|2316|2315|2311|2310|2316|2315.5|2311|2310|0
1655721900000|2022-06-20 10:45:00|2311.5|2310.5|2311.5|2310.5|2313|2312|2310|2309|0
1655722200000|2022-06-20 10:50:00|2312|2311|2310.5|2309.5|2312.5|2311.5|2309|2308|0
1655722500000|2022-06-20 10:55:00|2310|2310|2305|2304.5|2310|2310|2305|2304.5|0
1655722800000|2022-06-20 11:00:00|2305.5|2305|2307|2306|2311|2310|2305.5|2304.5|0
1655723100000|2022-06-20 11:05:00|2306.5|2305.5|2308|2307.5|2309.5|2308.5|2304.5|2303.5|0
1655723400000|2022-06-20 11:10:00|2307.5|2307|2306.5|2305.5|2309.5|2308.5|2305|2304.5|0
1655723700000|2022-06-20 11:15:00|2306|2306|2306.5|2305.5|2307|2306.5|2306|2305.5|0
1655724000000|2022-06-20 11:20:00|2306|2305|2304.5|2304|2306.5|2305.5|2304.5|2303.5|0
1655724300000|2022-06-20 11:25:00|2304|2303.5|2307.5|2307|2308|2307.5|2304|2303.5|0
1655724600000|2022-06-20 11:30:00|2307|2306.5|2308.5|2307.5|2310|2309|2307|2306|0
1655724900000|2022-06-20 11:35:00|2309|2308|2307|2306.5|2309.5|2308.5|2307|2306|0
1655725200000|2022-06-20 11:40:00|2306.5|2306|2312|2311|2313|2312|2306.5|2306|0
1655725500000|2022-06-20 11:45:00|2311.5|2310.5|2312|2311.5|2312.5|2312|2311.5|2310.5|0
1655725800000|2022-06-20 11:50:00|2312.5|2312|2312|2311.5|2313.5|2312.5|2311|2310|0
1655726100000|2022-06-20 11:55:00|2313|2312|2312|2311|2315|2314|2311.5|2310.5|0
1655726400000|2022-06-20 12:00:00|2312.5|2311.5|2310|2309.5|2313.5|2313|2310|2309|0
1655726700000|2022-06-20 12:05:00|2309.5|2309|2312.5|2311.5|2313|2312|2308.5|2307.5|0
1655727000000|2022-06-20 12:10:00|2312|2312|2307.5|2307|2312.5|2312|2307.5|2307|0
1655727300000|2022-06-20 12:15:00|2308|2307.5|2308.5|2308|2311|2310|2308|2307.5|0
1655727600000|2022-06-20 12:20:00|2308|2307.5|2313|2312|2313|2312|2307|2306|0
1655727900000|2022-06-20 12:25:00|2312.5|2312.5|2313.5|2312.5|2313.5|2312.5|2308.5|2307.5|0
1655728200000|2022-06-20 12:30:00|2313|2312|2314|2313|2315|2314|2310.5|2309.5|0
1655728500000|2022-06-20 12:35:00|2313.5|2313.5|2313.5|2313|2314|2313.5|2312|2311.5|0
1655728800000|2022-06-20 12:40:00|2313|2312.5|2317|2316.5|2317.5|2316.5|2312.5|2312|0
1655729100000|2022-06-20 12:45:00|2316.5|2316|2320|2319.5|2320|2319.5|2316.5|2316|0
1655729400000|2022-06-20 12:50:00|2321|2320|2325|2324|2327.5|2327|2320|2319.5|0
1655729700000|2022-06-20 12:55:00|2325.5|2324.5|2324|2323|2329.5|2328.5|2324|2323|0
1655730000000|2022-06-20 13:00:00|2324.5|2323.5|2321.5|2321|2325.5|2325|2321.5|2320.5|0
1655730300000|2022-06-20 13:05:00|2322|2321.5|2321|2320|2323.5|2322.5|2320|2319|0
1655730600000|2022-06-20 13:10:00|2320.5|2319.5|2324|2323|2324.5|2323.5|2320|2319|0
1655730900000|2022-06-20 13:15:00|2323.5|2322.5|2331.5|2330.5|2332|2330.5|2322.5|2321.5|0
1655731200000|2022-06-20 13:20:00|2331|2331|2332|2331|2337|2336|2329|2328.5|0
1655731500000|2022-06-20 13:25:00|2332.5|2331.5|2338.5|2337|2339.5|2338.5|2332.5|2331.5|0
1655731800000|2022-06-20 13:30:00|2339|2337.5|2343.5|2342.5|2344.5|2343.5|2335|2334|0
1655732100000|2022-06-20 13:35:00|2344|2342|2345.5|2344.5|2346|2345.5|2342.5|2341.5|0
1655732400000|2022-06-20 13:40:00|2345|2344|2347|2346|2350|2348.5|2343.5|2342.5|0
1655732700000|2022-06-20 13:45:00|2346.5|2345.5|2349.5|2348|2351|2350|2343|2342|23891
1655733000000|2022-06-20 13:50:00|2349|2348.5|2349.5|2348.5|2351.5|2350.5|2347.5|2347|14015
1655733300000|2022-06-20 13:55:00|2350|2349|2349.5|2348.5|2351.5|2350.5|2348.5|2348|13908
1655733600000|2022-06-20 14:00:00|2350|2349|2351.5|2350.5|2353|2352|2349|2348|11717
1655733900000|2022-06-20 14:05:00|2352|2351|2351|2350|2352|2351|2349.5|2348.5|13753
1655734200000|2022-06-20 14:10:00|2350.5|2350.5|2354|2353|2354.5|2353.5|2350|2349|5418
1655734500000|2022-06-20 14:15:00|2353.5|2353.5|2358|2357|2358|2357.5|2351.5|2351|17492
1655734800000|2022-06-20 14:20:00|2358.5|2357.5|2356.5|2355.5|2359.5|2358.5|2356.5|2355.5|18085
1655735100000|2022-06-20 14:25:00|2357|2356|2351.5|2351|2357.5|2356.5|2350.5|2350|12952
1655735400000|2022-06-20 14:30:00|2352|2351.5|2351|2350|2352|2351.5|2349.5|2348.5|72589
1655735700000|2022-06-20 14:35:00|2350.5|2349.5|2350|2349|2351.5|2351|2349.5|2349|5447
1655736000000|2022-06-20 14:40:00|2349.5|2349.5|2349|2348.5|2353|2352|2348.5|2348|52082
1655736300000|2022-06-20 14:45:00|2348.5|2348|2348.5|2348|2350|2349.5|2347.5|2347|42893
1655736600000|2022-06-20 14:50:00|2349|2348.5|2348.5|2348|2349.5|2348.5|2347.5|2347|4659
1655736900000|2022-06-20 14:55:00|2348|2347.5|2344|2343.5|2349.5|2348.5|2344|2343.5|18549
1655737200000|2022-06-20 15:00:00|2343.5|2343|2346.5|2346|2347|2346|2342|2341.5|15040
1655737500000|2022-06-20 15:05:00|2346|2345.5|2341|2340.5|2347.5|2346.5|2341|2340|15833
1655737800000|2022-06-20 15:10:00|2341.5|2341|2338|2337.5|2343|2342|2338|2337.5|20512
1655738100000|2022-06-20 15:15:00|2337.5|2337|2344.5|2344|2344.5|2344|2337.5|2336.5|27845
1655738400000|2022-06-20 15:20:00|2345|2344.5|2343|2342.5|2345.5|2345|2341.5|2341|31532
1655738700000|2022-06-20 15:25:00|2343.5|2343|2340|2338.5|2343.5|2343|2339.5|2338.5|51132
1655794800000|2022-06-21 07:00:00|2349.5|2347.5|2358.5|2356.5|2360|2358|2339.5|2337|58567
1655795100000|2022-06-21 07:05:00|2359.5|2357|2369.5|2368|2372|2371|2359.5|2357|154224
1655795400000|2022-06-21 07:10:00|2370|2368.5|2385|2383.5|2385|2384|2369.5|2367|146513
1655795700000|2022-06-21 07:15:00|2386|2384|2391.5|2390|2394|2392|2383.5|2381.5|123056
1655796000000|2022-06-21 07:20:00|2391|2389|2398|2397|2398|2397.5|2384.5|2382.5|15590
1655796300000|2022-06-21 07:25:00|2397.5|2396.5|2403|2402|2405|2403|2396|2394.5|23163
1655796600000|2022-06-21 07:30:00|2402.5|2401.5|2405.5|2404|2410|2409.5|2400.5|2399|20660
1655796900000|2022-06-21 07:35:00|2405|2404.5|2407.5|2406|2413|2412|2405|2404|14389
1655797200000|2022-06-21 07:40:00|2407|2406.5|2412|2410.5|2413|2412|2405|2404|14887
1655797500000|2022-06-21 07:45:00|2411.5|2410|2410.5|2409.5|2416|2415|2410|2408.5|15414
1655797800000|2022-06-21 07:50:00|2411|2410|2419|2418|2421|2420|2411|2409.5|22240
1655798100000|2022-06-21 07:55:00|2418.5|2417.5|2411|2409.5|2418.5|2417.5|2405|2403.5|9036
1655798400000|2022-06-21 08:00:00|2410.5|2409|2414.5|2413.5|2414.5|2413.5|2409.5|2408|6509
1655798700000|2022-06-21 08:05:00|2414|2413|2414.5|2413.5|2415|2414.5|2412.5|2411.5|10052
1655799000000|2022-06-21 08:10:00|2414|2413|2411|2410|2414.5|2413|2411|2410|11906
1655799300000|2022-06-21 08:15:00|2410.5|2409.5|2411.5|2410.5|2412.5|2411.5|2406.5|2405|12719
1655799600000|2022-06-21 08:20:00|2411|2410|2408.5|2407|2411.5|2410.5|2406.5|2405.5|19203
1655799900000|2022-06-21 08:25:00|2408|2407.5|2404|2403|2408.5|2407.5|2400.5|2399|7976
1655800200000|2022-06-21 08:30:00|2404.5|2403.5|2400|2399|2406.5|2405.5|2399.5|2399|12009
1655800500000|2022-06-21 08:35:00|2399.5|2399.5|2398.5|2397|2404.5|2403|2396.5|2395.5|34356
1655800800000|2022-06-21 08:40:00|2398|2396.5|2398.5|2397|2400|2399|2395.5|2394.5|10946
1655801100000|2022-06-21 08:45:00|2399|2397.5|2399.5|2398|2402|2401|2398|2396.5|9349
1655801400000|2022-06-21 08:50:00|2399|2398.5|2400|2399|2401.5|2400.5|2395|2394|9298
1655801700000|2022-06-21 08:55:00|2400.5|2399.5|2408.5|2407.5|2408.5|2407.5|2399.5|2399|7150
1655802000000|2022-06-21 09:00:00|2408|2407|2405.5|2404.5|2408.5|2407.5|2404.5|2403|18734
1655802300000|2022-06-21 09:05:00|2406|2405|2410|2408.5|2411.5|2410.5|2406|2405|16286
1655802600000|2022-06-21 09:10:00|2409.5|2409|2402.5|2402|2410|2409|2400.5|2400|30052
1655802900000|2022-06-21 09:15:00|2403|2401.5|2404|2403|2405|2404|2400|2399.5|11622
1655803200000|2022-06-21 09:20:00|2404.5|2403.5|2404.5|2403.5|2409|2408|2403.5|2402.5|4677
1655803500000|2022-06-21 09:25:00|2404|2403|2403.5|2402.5|2405|2404|2402.5|2401.5|4522
1655803800000|2022-06-21 09:30:00|2404|2403|2404|2403|2405|2404.5|2402|2401|7211
1655804100000|2022-06-21 09:35:00|2404.5|2403.5|2415|2414|2415|2414|2404|2402.5|14026
1655804400000|2022-06-21 09:40:00|2414.5|2413.5|2416|2414.5|2417|2416|2412.5|2411.5|14800
1655804700000|2022-06-21 09:45:00|2415.5|2415|2410|2409|2417|2416|2409.5|2408.5|10240
1655805000000|2022-06-21 09:50:00|2409.5|2408.5|2404.5|2403.5|2410.5|2409.5|2401|2400.5|13417
1655805300000|2022-06-21 09:55:00|2405|2403|2397.5|2396|2405|2403|2394.5|2393.5|14070
1655805600000|2022-06-21 10:00:00|2397|2395.5|2393|2392|2400|2399|2392|2390.5|14660
1655805900000|2022-06-21 10:05:00|2393.5|2392.5|2393.5|2392|2396|2394.5|2391.5|2390.5|2498
1655806200000|2022-06-21 10:10:00|2393|2392.5|2389|2388|2394|2393|2387.5|2386.5|42455
1655806500000|2022-06-21 10:15:00|2389.5|2388.5|2397.5|2396.5|2397.5|2396.5|2389|2388|16109
1655806800000|2022-06-21 10:20:00|2397|2396|2397.5|2396|2403|2402.5|2397|2396|25071
1655807100000|2022-06-21 10:25:00|2397|2396.5|2397.5|2396.5|2397.5|2396.5|2393|2391.5|4362
1655807400000|2022-06-21 10:30:00|2397|2396|2400.5|2399.5|2401.5|2400.5|2396.5|2395.5|6531
1655807700000|2022-06-21 10:35:00|2401|2399|2400|2399|2402.5|2401.5|2394.5|2393|17808
1655808000000|2022-06-21 10:40:00|2400.5|2399.5|2407.5|2406.5|2408|2407.5|2400|2399|8698
1655808300000|2022-06-21 10:45:00|2408|2407|2402|2401|2408.5|2407|2401.5|2400.5|27220
1655808600000|2022-06-21 10:50:00|2401.5|2400.5|2399|2398|2402.5|2401.5|2398|2397|5635
1655808900000|2022-06-21 10:55:00|2399.5|2398.5|2402|2401|2402.5|2401.5|2397.5|2396.5|745
1655809200000|2022-06-21 11:00:00|2401.5|2400.5|2402.5|2401.5|2404|2403.5|2399.5|2398.5|5318
1655809500000|2022-06-21 11:05:00|2403|2402|2401.5|2400.5|2405.5|2404.5|2401|2400|4773
1655809800000|2022-06-21 11:10:00|2402|2401|2399.5|2398.5|2402|2401|2397.5|2396.5|7455
1655810100000|2022-06-21 11:15:00|2399|2398|2402|2401|2402|2401|2397.5|2396.5|5490
1655810400000|2022-06-21 11:20:00|2401.5|2400.5|2395|2394.5|2402|2401|2393.5|2392.5|42287
1655810700000|2022-06-21 11:25:00|2395.5|2395|2401.5|2400.5|2402|2401|2395|2394|2281
1655811000000|2022-06-21 11:30:00|2401|2401|2400.5|2399.5|2402.5|2401.5|2399|2398|4863
1655811300000|2022-06-21 11:35:00|2401|2400|2404.5|2403.5|2405|2404|2401|2399.5|8387
1655811600000|2022-06-21 11:40:00|2404|2403|2403.5|2402.5|2404.5|2404|2402.5|2401.5|2752
1655811900000|2022-06-21 11:45:00|2404|2403|2397|2396|2404|2403|2396.5|2395.5|3691
1655812200000|2022-06-21 11:50:00|2397.5|2396.5|2386|2385|2397.5|2397|2384|2383|11569
1655812500000|2022-06-21 11:55:00|2386.5|2384.5|2388|2387|2389.5|2389|2383.5|2383|20585
1655812800000|2022-06-21 12:00:00|2387.5|2386.5|2387.5|2386.5|2388|2387|2384|2383|15045
1655813100000|2022-06-21 12:05:00|2388|2387|2383|2382|2389|2387.5|2381.5|2381|1581
1655813400000|2022-06-21 12:10:00|2383.5|2381.5|2386|2385.5|2386|2385.5|2382.5|2381.5|1244
1655813700000|2022-06-21 12:15:00|2386.5|2385|2387.5|2387|2388.5|2387.5|2385.5|2384.5|4474
1655814000000|2022-06-21 12:20:00|2388|2387.5|2387.5|2386.5|2389.5|2388.5|2385|2384|4096
1655814300000|2022-06-21 12:25:00|2387|2386|2385|2384|2388|2386.5|2383.5|2382.5|4374
1655814600000|2022-06-21 12:30:00|2385.5|2384.5|2384|2383.5|2386.5|2385|2381.5|2380.5|2245
1655814900000|2022-06-21 12:35:00|2384.5|2384|2381.5|2381|2387.5|2386.5|2380|2379|6297
1655815200000|2022-06-21 12:40:00|2382|2380.5|2382.5|2381.5|2385.5|2384|2380.5|2379.5|1676
1655815500000|2022-06-21 12:45:00|2383|2382|2384|2383.5|2384.5|2383.5|2382.5|2381.5|2290
1655815800000|2022-06-21 12:50:00|2383.5|2383|2381.5|2380.5|2384|2383|2380|2379|5151
1655816100000|2022-06-21 12:55:00|2381|2380|2385|2384.5|2385.5|2384.5|2380.5|2379|9819
1655816400000|2022-06-21 13:00:00|2384.5|2384|2389|2388|2389|2388|2382.5|2381.5|8931
1655816700000|2022-06-21 13:05:00|2388.5|2387.5|2389|2388|2390|2389|2385|2384|5451
1655817000000|2022-06-21 13:10:00|2388.5|2387.5|2388|2387|2390|2389|2386|2385|909
1655817300000|2022-06-21 13:15:00|2387.5|2386.5|2391|2390|2392.5|2391.5|2387|2386.5|6116
1655817600000|2022-06-21 13:20:00|2390.5|2389.5|2392|2391|2392.5|2392|2388.5|2387.5|10019
1655817900000|2022-06-21 13:25:00|2392.5|2391.5|2391|2390|2392.5|2392|2388.5|2387.5|6536
1655818200000|2022-06-21 13:30:00|2391.5|2390.5|2386|2385|2396.5|2396|2385|2384|19175
1655818500000|2022-06-21 13:35:00|2385.5|2384.5|2382|2380.5|2388.5|2387.5|2381|2380|17445
1655818800000|2022-06-21 13:40:00|2381.5|2380|2376|2375|2381.5|2380.5|2376|2375|15208
1655819100000|2022-06-21 13:45:00|2375.5|2374.5|2380|2378.5|2381.5|2380.5|2372|2371.5|15070
1655819400000|2022-06-21 13:50:00|2379.5|2378|2380|2378.5|2380.5|2379|2376|2375|9682
1655819700000|2022-06-21 13:55:00|2379.5|2379|2387|2386|2389|2388|2378|2377|27187
1655820000000|2022-06-21 14:00:00|2386.5|2385.5|2390.5|2390|2390.5|2390|2384.5|2384|33963
1655820300000|2022-06-21 14:05:00|2391|2390.5|2382|2381|2391|2390.5|2382|2380.5|30696
1655820600000|2022-06-21 14:10:00|2382.5|2380.5|2380.5|2379.5|2384|2383|2380|2379|8971
1655820900000|2022-06-21 14:15:00|2380|2380|2375|2374|2380.5|2380|2373.5|2372.5|8005
1655821200000|2022-06-21 14:20:00|2374.5|2373.5|2377.5|2376.5|2378|2377|2372.5|2371.5|8120
1655821500000|2022-06-21 14:25:00|2377|2377|2378|2377|2378|2377.5|2373.5|2372.5|17221
1655821800000|2022-06-21 14:30:00|2378.5|2377.5|2373|2372|2379|2378|2373|2372|16165
1655822100000|2022-06-21 14:35:00|2373.5|2372.5|2377.5|2376.5|2378|2377|2371|2370|4683
1655822400000|2022-06-21 14:40:00|2378|2377|2374|2373|2380|2379.5|2374|2373|7773
1655822700000|2022-06-21 14:45:00|2374.5|2373.5|2373.5|2372.5|2375.5|2374.5|2372.5|2371.5|5084
1655823000000|2022-06-21 14:50:00|2374|2373|2372|2371|2374|2373.5|2370|2369|6066
1655823300000|2022-06-21 14:55:00|2372.5|2371.5|2373.5|2372.5|2374|2373.5|2371|2370|7042
1655823600000|2022-06-21 15:00:00|2373|2372|2374.5|2373.5|2376|2375|2372.5|2371.5|13131
1655823900000|2022-06-21 15:05:00|2374|2373|2372.5|2372|2374.5|2373.5|2371.5|2370.5|10568
1655824200000|2022-06-21 15:10:00|2373|2372.5|2370|2369.5|2373.5|2372.5|2369|2368.5|17501
1655824500000|2022-06-21 15:15:00|2370.5|2369|2374|2373.5|2374.5|2374|2369|2368|26425
1655824800000|2022-06-21 15:20:00|2373.5|2373|2371.5|2371|2375|2374.5|2370.5|2370|26421
1655825100000|2022-06-21 15:25:00|2372|2370.5|2379|2378|2379.5|2378|2370.5|2370|67521
1655881200000|2022-06-22 07:00:00|2323|2312.5|2321|2319|2324.5|2322.5|2312|2310|107213
1655881500000|2022-06-22 07:05:00|2320.5|2318|2317|2316|2321.5|2320|2306.5|2305|42908
1655881800000|2022-06-22 07:10:00|2316.5|2315.5|2325.5|2324|2325.5|2324|2309|2304.5|73492
1655882100000|2022-06-22 07:15:00|2324.5|2324.5|2327|2326|2329.5|2328|2319|2317.5|34640
1655882400000|2022-06-22 07:20:00|2326.5|2325.5|2326.5|2325.5|2327|2326|2317.5|2316|28065
1655882700000|2022-06-22 07:25:00|2326|2326|2341.5|2340|2343|2342|2322.5|2321.5|29262
1655883000000|2022-06-22 07:30:00|2341|2339.5|2339|2338|2343|2341.5|2332.5|2331.5|30740
1655883300000|2022-06-22 07:35:00|2339.5|2338.5|2332.5|2331.5|2344|2343|2332.5|2331|56309
1655883600000|2022-06-22 07:40:00|2333|2331|2334.5|2333.5|2334.5|2333.5|2326.5|2325.5|50924
1655883900000|2022-06-22 07:45:00|2335|2333|2331.5|2330|2338.5|2338|2329.5|2329|9608
1655884200000|2022-06-22 07:50:00|2331|2329.5|2322|2320|2331.5|2330.5|2317.5|2315.5|14233
1655884500000|2022-06-22 07:55:00|2321.5|2320.5|2323|2321.5|2325|2324.5|2318.5|2317.5|12713
1655884800000|2022-06-22 08:00:00|2322.5|2322|2326|2325|2329|2327.5|2322|2321|9009
1655885100000|2022-06-22 08:05:00|2326.5|2324.5|2330|2329|2330.5|2329|2318.5|2317.5|14350
1655885400000|2022-06-22 08:10:00|2330.5|2329.5|2338.5|2337.5|2340|2338.5|2329|2327.5|6956
1655885700000|2022-06-22 08:15:00|2338|2337|2338.5|2337|2340|2338.5|2333|2331.5|12255
1655886000000|2022-06-22 08:20:00|2338|2337.5|2343|2341.5|2345|2343.5|2335|2334|9535
1655886300000|2022-06-22 08:25:00|2343.5|2342|2344|2343|2345.5|2344.5|2339.5|2338|8643
1655886600000|2022-06-22 08:30:00|2344.5|2343.5|2353|2351.5|2353|2351.5|2341|2339.5|11534
1655886900000|2022-06-22 08:35:00|2352.5|2352|2353.5|2352.5|2357.5|2356.5|2350.5|2348.5|9005
1655887200000|2022-06-22 08:40:00|2353|2352|2341|2340|2353|2352|2340|2338.5|13087
1655887500000|2022-06-22 08:45:00|2341.5|2341|2337.5|2336.5|2343|2342.5|2337.5|2336|7476
1655887800000|2022-06-22 08:50:00|2337|2336|2345.5|2344.5|2346|2345|2335.5|2334.5|94930
1655888100000|2022-06-22 08:55:00|2346|2345|2350|2349|2350.5|2350|2343.5|2342|16567
1655888400000|2022-06-22 09:00:00|2349.5|2348.5|2349.5|2348.5|2352.5|2352|2348|2347|16274
1655888700000|2022-06-22 09:05:00|2350|2349|2341.5|2340.5|2351|2350.5|2341.5|2340|29794
1655889000000|2022-06-22 09:10:00|2341|2340|2337.5|2336.5|2341|2340|2336.5|2335|15512
1655889300000|2022-06-22 09:15:00|2337|2336|2338|2337|2342|2341|2335.5|2334|14322
1655889600000|2022-06-22 09:20:00|2338.5|2337.5|2342.5|2342|2346.5|2345.5|2338|2337.5|16587
1655889900000|2022-06-22 09:25:00|2342|2341.5|2339.5|2339|2342.5|2341.5|2337|2336|10910
1655890200000|2022-06-22 09:30:00|2340|2338.5|2340.5|2340|2341|2340.5|2336|2335.5|14823
1655890500000|2022-06-22 09:35:00|2341|2340.5|2346.5|2345.5|2346.5|2345.5|2337|2336|10030
1655890800000|2022-06-22 09:40:00|2346|2345|2351.5|2350.5|2352.5|2352|2344.5|2344|9818
1655891100000|2022-06-22 09:45:00|2351|2350|2347.5|2347|2352|2351.5|2347|2346.5|14012
1655891400000|2022-06-22 09:50:00|2347|2346.5|2349|2348|2349|2348|2342.5|2342|17582
1655891700000|2022-06-22 09:55:00|2348.5|2347.5|2352.5|2352|2353.5|2352.5|2346|2345|17768
1655892000000|2022-06-22 10:00:00|2353|2351.5|2343|2342.5|2353|2352|2343|2342.5|69132
1655892300000|2022-06-22 10:05:00|2343.5|2342|2345.5|2344.5|2346|2345|2342.5|2341.5|220309
1655892600000|2022-06-22 10:10:00|2345|2344|2355|2354|2355|2354.5|2343.5|2342.5|192412
1655892900000|2022-06-22 10:15:00|2354.5|2354.5|2352.5|2352|2355.5|2355|2351|2350|87018
1655893200000|2022-06-22 10:20:00|2352|2351.5|2356.5|2356|2356.5|2356|2351|2350|11528
1655893500000|2022-06-22 10:25:00|2357|2356.5|2355.5|2354.5|2359|2357.5|2355|2354|13773
1655893800000|2022-06-22 10:30:00|2356|2355|2353|2352|2359.5|2358.5|2353|2351.5|5762
1655894100000|2022-06-22 10:35:00|2353.5|2352.5|2354.5|2353.5|2356|2354.5|2353.5|2352.5|3269
1655894400000|2022-06-22 10:40:00|2355|2354|2349.5|2349|2355|2354|2349.5|2349|4595
1655894700000|2022-06-22 10:45:00|2350|2349.5|2349.5|2348.5|2351|2350|2346.5|2346|13293
1655895000000|2022-06-22 10:50:00|2350|2349|2351.5|2350.5|2352|2351|2346.5|2345.5|12162
1655895300000|2022-06-22 10:55:00|2351|2350|2349.5|2348.5|2352|2351|2348|2347.5|4418
1655895600000|2022-06-22 11:00:00|2350|2349|2352.5|2351.5|2355.5|2354.5|2349|2348|10657
1655895900000|2022-06-22 11:05:00|2353|2352|2355|2354|2355.5|2355|2352|2351.5|5368
1655896200000|2022-06-22 11:10:00|2354.5|2353.5|2355.5|2355|2355.5|2355|2352.5|2351.5|3439
1655896500000|2022-06-22 11:15:00|2356|2355.5|2364.5|2364|2365.5|2364.5|2355.5|2355.5|6353
1655896800000|2022-06-22 11:20:00|2364|2363.5|2364|2363|2365|2364|2360.5|2359.5|6490
1655897100000|2022-06-22 11:25:00|2363.5|2363.5|2366|2365|2366|2365.5|2363|2362.5|2806
1655897400000|2022-06-22 11:30:00|2365.5|2365.5|2362.5|2361.5|2366|2365.5|2361.5|2360.5|11210
1655897700000|2022-06-22 11:35:00|2363|2362|2364.5|2363.5|2365|2364|2362|2361|4931
1655898000000|2022-06-22 11:40:00|2364|2363|2365.5|2365|2366|2365|2363.5|2362.5|4789
1655898300000|2022-06-22 11:45:00|2365|2364.5|2366|2365.5|2366.5|2365.5|2363.5|2362.5|5392
1655898600000|2022-06-22 11:50:00|2366.5|2366|2364|2363.5|2367|2366|2363.5|2362.5|2907
1655898900000|2022-06-22 11:55:00|2364.5|2364|2362|2361.5|2365|2364|2362|2361|2687
1655899200000|2022-06-22 12:00:00|2361.5|2361|2355.5|2355|2361.5|2361|2353.5|2353|67053
1655899500000|2022-06-22 12:05:00|2355|2354.5|2350.5|2350|2355|2354.5|2348|2347.5|6204
1655899800000|2022-06-22 12:10:00|2350|2349.5|2352.5|2352|2354.5|2353.5|2349.5|2349|7975
1655900100000|2022-06-22 12:15:00|2352|2351.5|2349.5|2348.5|2354.5|2353.5|2348|2347.5|6749
1655900400000|2022-06-22 12:20:00|2349|2348|2352|2351|2352.5|2352|2348.5|2348|9547
1655900700000|2022-06-22 12:25:00|2352.5|2351.5|2353.5|2353|2353.5|2353|2348.5|2348|11477
1655901000000|2022-06-22 12:30:00|2354|2353.5|2353|2352|2355|2354|2350.5|2349.5|6864
1655901300000|2022-06-22 12:35:00|2352.5|2351.5|2351.5|2350.5|2353.5|2353|2350|2349|4529
1655901600000|2022-06-22 12:40:00|2351|2350|2354|2353|2354|2353|2350.5|2350|4859
1655901900000|2022-06-22 12:45:00|2353.5|2353.5|2353.5|2352.5|2355|2354|2352.5|2351.5|5262
1655902200000|2022-06-22 12:50:00|2354|2353|2356|2355|2358|2357.5|2354|2353|13579
1655902500000|2022-06-22 12:55:00|2356.5|2355.5|2361|2360|2361.5|2361|2355.5|2355|56040
1655902800000|2022-06-22 13:00:00|2360.5|2360.5|2350|2349.5|2360.5|2360.5|2349|2348|14784
1655903100000|2022-06-22 13:05:00|2349.5|2349|2355|2354|2355|2354|2348.5|2348|9427
1655903400000|2022-06-22 13:10:00|2354.5|2353.5|2358.5|2357.5|2359.5|2358.5|2353.5|2353|6830
1655903700000|2022-06-22 13:15:00|2359|2358|2355.5|2354.5|2359|2358|2352.5|2351.5|6174
1655904000000|2022-06-22 13:20:00|2355|2354|2356|2355|2357|2356|2353.5|2353|6568
1655904300000|2022-06-22 13:25:00|2355.5|2354.5|2363|2362|2363.5|2362.5|2354.5|2354|9139
1655904600000|2022-06-22 13:30:00|2362.5|2361.5|2362|2361|2366|2365|2355|2354|21326
1655904900000|2022-06-22 13:35:00|2361.5|2360.5|2358.5|2358|2363.5|2363|2356.5|2356|9802
1655905200000|2022-06-22 13:40:00|2359|2357.5|2353.5|2353|2360.5|2359.5|2352.5|2351.5|22721
1655905500000|2022-06-22 13:45:00|2353|2352.5|2361.5|2361|2361.5|2361|2352.5|2351.5|12050
1655905800000|2022-06-22 13:50:00|2361|2360.5|2370.5|2370|2372|2371|2358|2357.5|31283
1655906100000|2022-06-22 13:55:00|2371|2370.5|2370|2369|2378|2377|2369|2368|36607
1655906400000|2022-06-22 14:00:00|2369.5|2368.5|2364|2363|2370|2369|2356|2355|15555
1655906700000|2022-06-22 14:05:00|2363.5|2362.5|2368|2367|2371|2370|2361.5|2360.5|34638
1655907000000|2022-06-22 14:10:00|2367.5|2366.5|2372.5|2371.5|2373|2372|2364|2363|27195
1655907300000|2022-06-22 14:15:00|2372|2372|2374.5|2374|2376|2375|2370.5|2369.5|41423
1655907600000|2022-06-22 14:20:00|2375|2373.5|2377.5|2377|2379|2378|2371.5|2371|23934
1655907900000|2022-06-22 14:25:00|2377|2376.5|2379|2378|2380|2379.5|2376|2375|16904
1655908200000|2022-06-22 14:30:00|2379.5|2378.5|2375.5|2375|2382|2381.5|2374|2373.5|24480
1655908500000|2022-06-22 14:35:00|2375|2374.5|2380|2379.5|2380.5|2380|2374.5|2374|9779
1655908800000|2022-06-22 14:40:00|2380.5|2380|2379.5|2378.5|2381|2380|2374.5|2374|25419
1655909100000|2022-06-22 14:45:00|2380|2379|2373.5|2373|2381|2380|2372.5|2371.5|42994
1655909400000|2022-06-22 14:50:00|2373|2372.5|2372.5|2371.5|2375|2374.5|2369.5|2369|117858
1655909700000|2022-06-22 14:55:00|2372|2371|2373|2372.5|2374|2373.5|2369.5|2368.5|20227
1655910000000|2022-06-22 15:00:00|2372.5|2372|2363.5|2362.5|2373.5|2372.5|2362|2361|14613
1655910300000|2022-06-22 15:05:00|2364|2363|2361|2360|2364|2363|2359|2358|16469
1655910600000|2022-06-22 15:10:00|2360.5|2359.5|2358|2357.5|2361.5|2360.5|2357|2356.5|8267
1655910900000|2022-06-22 15:15:00|2358.5|2358|2361.5|2360.5|2362|2361.5|2358|2357.5|23412
1655911200000|2022-06-22 15:20:00|2361|2360|2359|2358|2362.5|2362|2358.5|2358|33499
1655911500000|2022-06-22 15:25:00|2358.5|2358.5|2356|2355|2359|2358.5|2353|2352.5|68318
1655967600000|2022-06-23 07:00:00|2361.5|2360|2379.5|2377|2380|2377|2360.5|2358.5|35780
1655967900000|2022-06-23 07:05:00|2378.5|2377.5|2371.5|2370|2383|2382|2368.5|2366.5|20065
1655968200000|2022-06-23 07:10:00|2371|2369.5|2361.5|2360|2372.5|2370.5|2356|2354.5|24163
1655968500000|2022-06-23 07:15:00|2361|2359|2341|2339.5|2361|2359|2339.5|2337.5|61432
1655968800000|2022-06-23 07:20:00|2340.5|2339|2340|2338.5|2345.5|2344|2333.5|2332|26022
1655969100000|2022-06-23 07:25:00|2339.5|2338|2343.5|2342|2347.5|2346|2336.5|2335|15944
1655969400000|2022-06-23 07:30:00|2344|2342.5|2338|2336.5|2345.5|2344|2331|2330|29776
1655969700000|2022-06-23 07:35:00|2338.5|2337|2323.5|2322|2338.5|2337.5|2323.5|2322|16948
1655970000000|2022-06-23 07:40:00|2323|2322.5|2316|2315.5|2328|2326|2316|2315|30356
1655970300000|2022-06-23 07:45:00|2316.5|2315|2309|2308|2319.5|2318.5|2306|2305|46754
1655970600000|2022-06-23 07:50:00|2308.5|2307.5|2304|2302.5|2308.5|2308|2301|2300|22445
1655970900000|2022-06-23 07:55:00|2303.5|2302|2289.5|2288.5|2304|2302.5|2284|2281.5|126971
1655971200000|2022-06-23 08:00:00|2289|2287.5|2286.5|2285.5|2296|2295.5|2286.5|2285.5|23283
1655971500000|2022-06-23 08:05:00|2287|2286|2288|2286.5|2290|2288.5|2282|2279.5|20532
1655971800000|2022-06-23 08:10:00|2287.5|2287|2287|2285.5|2293|2291|2286.5|2284.5|68593
1655972100000|2022-06-23 08:15:00|2288|2286.5|2290|2288.5|2294.5|2293|2284.5|2284|8819
1655972400000|2022-06-23 08:20:00|2289.5|2289|2286.5|2285|2292.5|2291|2284.5|2283|7731
1655972700000|2022-06-23 08:25:00|2287|2285.5|2284|2283|2290.5|2289|2284|2283|1006087
1655973000000|2022-06-23 08:30:00|2283.5|2283.5|2277|2276|2285.5|2284.5|2277|2276|0
1655973300000|2022-06-23 08:35:00|2277.5|2277|2279|2277.5|2281|2280|2276.5|2276|0
1655973600000|2022-06-23 08:40:00|2278.5|2278|2280.5|2279|2282|2281|2277.5|2277|0
1655973900000|2022-06-23 08:45:00|2280|2279.5|2289.5|2288.5|2289.5|2288.5|2279.5|2278.5|0
1655974200000|2022-06-23 08:50:00|2289|2288|2293.5|2292.5|2297|2295.5|2286.5|2285|0
1655974500000|2022-06-23 08:55:00|2293|2292|2298|2297|2299|2298|2290.5|2289.5|0
1655974800000|2022-06-23 09:00:00|2297.5|2296|2299|2298|2303|2302|2297|2296|0
1655975100000|2022-06-23 09:05:00|2299.5|2298.5|2300|2299|2304.5|2303.5|2298.5|2297.5|0
1655975400000|2022-06-23 09:10:00|2299.5|2298.5|2310|2309|2310|2309|2299|2298|0
1655975700000|2022-06-23 09:15:00|2310.5|2309.5|2305.5|2304.5|2314|2312.5|2305.5|2304.5|0
1655976000000|2022-06-23 09:20:00|2305|2304|2299|2298|2307.5|2306.5|2298|2297|0
1655976300000|2022-06-23 09:25:00|2299.5|2299|2297|2296|2300.5|2299|2296|2295|0
1655976600000|2022-06-23 09:30:00|2296.5|2295.5|2294.5|2293.5|2298.5|2297.5|2294|2293|0
1655976900000|2022-06-23 09:35:00|2294|2293|2291.5|2290.5|2294.5|2293.5|2289.5|2288.5|0
1655977200000|2022-06-23 09:40:00|2292|2291|2296.5|2295.5|2296.5|2296|2292|2290.5|0
1655977500000|2022-06-23 09:45:00|2297|2296|2293|2292|2298|2296.5|2291.5|2290.5|0
1655977800000|2022-06-23 09:50:00|2293.5|2292.5|2290|2289|2296.5|2296|2289.5|2289|0
1655978100000|2022-06-23 09:55:00|2289.5|2288.5|2292|2291.5|2294|2293|2289.5|2288.5|0
1655978400000|2022-06-23 10:00:00|2291.5|2291|2293.5|2292.5|2295.5|2294.5|2291|2290|0
1655978700000|2022-06-23 10:05:00|2294|2293|2299.5|2298|2301|2300|2293.5|2292.5|0
1655979000000|2022-06-23 10:10:00|2300|2298.5|2306|2305|2310|2309|2298.5|2298|0
1655979300000|2022-06-23 10:15:00|2305.5|2304.5|2308|2307|2308.5|2308|2305.5|2304.5|0
1655979600000|2022-06-23 10:20:00|2308.5|2307.5|2317.5|2317|2317.5|2317|2308|2307|0
1655979900000|2022-06-23 10:25:00|2318|2316.5|2318.5|2318|2318.5|2318|2315.5|2314.5|0
1655980200000|2022-06-23 10:30:00|2318|2317.5|2316.5|2315.5|2318.5|2318|2312|2310.5|0
1655980500000|2022-06-23 10:35:00|2316|2315|2320|2318.5|2323|2322.5|2314.5|2313.5|0
1655980800000|2022-06-23 10:40:00|2319.5|2319|2325.5|2324.5|2326|2324.5|2318.5|2317.5|0
1655981100000|2022-06-23 10:45:00|2326|2325|2328.5|2327.5|2328.5|2327.5|2323|2321.5|0
1655981400000|2022-06-23 10:50:00|2328|2327|2323.5|2322.5|2328.5|2327.5|2323|2322|0
1655981700000|2022-06-23 10:55:00|2323|2322|2315|2314|2323.5|2322.5|2313.5|2312.5|0
1655982000000|2022-06-23 11:00:00|2315.5|2314.5|2315|2314|2316.5|2315.5|2313.5|2312.5|0
1655982300000|2022-06-23 11:05:00|2314.5|2313.5|2311|2310.5|2315|2314.5|2310|2309|712
1655982600000|2022-06-23 11:10:00|2310.5|2310|2312|2311|2313|2312|2308|2307.5|0
1655982900000|2022-06-23 11:15:00|2312.5|2311.5|2311|2310|2313.5|2312.5|2308.5|2307.5|11503
1655983200000|2022-06-23 11:20:00|2311.5|2310.5|2315.5|2314.5|2315.5|2314.5|2311|2310.5|5554
1655983500000|2022-06-23 11:25:00|2315|2314|2318.5|2317.5|2322|2319.5|2313.5|2313|13158
1655983800000|2022-06-23 11:30:00|2318|2317|2308.5|2307.5|2319|2317.5|2308.5|2307.5|3033
1655984100000|2022-06-23 11:35:00|2308|2308|2303|2302.5|2309|2308|2303|2302|4701
1655984400000|2022-06-23 11:40:00|2302.5|2302|2296|2294.5|2305.5|2304.5|2292|2291|51413
1655984700000|2022-06-23 11:45:00|2295.5|2295|2301|2300|2306.5|2301|2295|2294|23382
1655985000000|2022-06-23 11:50:00|2300.5|2299.5|2305|2304|2309|2308|2300.5|2299|13102
1655985300000|2022-06-23 11:55:00|2304.5|2303.5|2300|2299|2305|2303.5|2299.5|2298.5|7656
1655985600000|2022-06-23 12:00:00|2300.5|2299.5|2295.5|2294|2300.5|2299.5|2295|2294|3579
1655985900000|2022-06-23 12:05:00|2296|2294.5|2293|2292|2296.5|2295|2292.5|2291.5|7129
1655986200000|2022-06-23 12:10:00|2293.5|2292.5|2292.5|2291.5|2297|2296|2292|2291|6587
1655986500000|2022-06-23 12:15:00|2293|2292|2289.5|2289|2294|2293|2289.5|2288.5|20350
1655986800000|2022-06-23 12:20:00|2290|2289.5|2283|2282|2290|2289.5|2280.5|2280|34351
1655987100000|2022-06-23 12:25:00|2282.5|2281.5|2283.5|2282.5|2286|2285|2282.5|2281.5|6168
1655987400000|2022-06-23 12:30:00|2283|2282|2280.5|2280|2284.5|2283.5|2280.5|2280|10416
1655987700000|2022-06-23 12:35:00|2281|2280.5|2270.5|2270|2281.5|2281|2270.5|2270|29089
1655988000000|2022-06-23 12:40:00|2271|2270.5|2266.5|2265.5|2276.5|2276|2266.5|2265.5|67102
1655988300000|2022-06-23 12:45:00|2266|2266|2268|2267.5|2272|2271|2266|2265|11741
1655988600000|2022-06-23 12:50:00|2268.5|2268|2266.5|2265.5|2272|2271|2266.5|2265|14740
1655988900000|2022-06-23 12:55:00|2267|2266|2266|2265|2269|2268|2264.5|2263.5|19588
1655989200000|2022-06-23 13:00:00|2266.5|2264.5|2262|2261|2269|2268|2260|2259|47498
1655989500000|2022-06-23 13:05:00|2261.5|2260.5|2263|2262|2263|2262.5|2259|2258|19432
1655989800000|2022-06-23 13:10:00|2262.5|2261.5|2266|2265|2268|2267|2262|2261|13647
1655990100000|2022-06-23 13:15:00|2265.5|2264.5|2268|2267|2271.5|2270|2264.5|2263.5|13246
1655990400000|2022-06-23 13:20:00|2267.5|2266.5|2263|2262.5|2268|2266.5|2263|2262.5|11526
1655990700000|2022-06-23 13:25:00|2262.5|2262|2259|2258|2263.5|2263|2259|2258|14711
1655991000000|2022-06-23 13:30:00|2259.5|2258.5|2251.5|2251|2264.5|2263.5|2251|2250.5|41800
1655991300000|2022-06-23 13:35:00|2252|2250.5|2251.5|2250|2254|2252.5|2247.5|2247|50422
1655991600000|2022-06-23 13:40:00|2251|2250.5|2251.5|2250.5|2257|2256|2249.5|2249|17286
1655991900000|2022-06-23 13:45:00|2252|2251|2247.5|2246.5|2253.5|2252.5|2246.5|2245.5|13590
1655992200000|2022-06-23 13:50:00|2247|2246|2243.5|2242.5|2248|2247|2243|2242|11198
1655992500000|2022-06-23 13:55:00|2241|2240.5|2245|2244|2245|2244|2241|2240|27431
1655992800000|2022-06-23 14:00:00|2244.5|2243.5|2247.5|2246.5|2253.5|2252|2243|2242|45580
1655993100000|2022-06-23 14:05:00|2247|2246|2239|2238|2251|2250|2239|2238|32105
1655993400000|2022-06-23 14:10:00|2239.5|2238.5|2240.5|2239.5|2244|2243.5|2236.5|2235|37715
1655993700000|2022-06-23 14:15:00|2240|2240|2234.5|2233.5|2241.5|2240.5|2233.5|2232.5|26570
1655994000000|2022-06-23 14:20:00|2235|2233|2236|2235|2244|2242.5|2234|2233|25182
1655994300000|2022-06-23 14:25:00|2235.5|2234.5|2235|2233.5|2237.5|2236.5|2233|2232|40223
1655994600000|2022-06-23 14:30:00|2234.5|2234|2235|2234|2238.5|2237.5|2233.5|2232.5|42598
1655994900000|2022-06-23 14:35:00|2234.5|2233.5|2236|2234.5|2236.5|2235.5|2234|2233|13121
1655995200000|2022-06-23 14:40:00|2237|2236|2232.5|2231.5|2239|2238|2232.5|2231.5|20549
1655995500000|2022-06-23 14:45:00|2233|2232|2237|2236|2240.5|2239|2232.5|2231.5|18767
1655995800000|2022-06-23 14:50:00|2236.5|2235.5|2232|2231|2238.5|2237.5|2232|2231|42611
1655996100000|2022-06-23 14:55:00|2231.5|2230.5|2234.5|2233.5|2234.5|2234|2226.5|2225.5|42946
1655996400000|2022-06-23 15:00:00|2234|2233|2233|2232|2235.5|2234.5|2232.5|2232|16603
1655996700000|2022-06-23 15:05:00|2233.5|2232.5|2236.5|2235.5|2239.5|2238.5|2232|2231|36787
1655997000000|2022-06-23 15:10:00|2236|2235|2236.5|2235.5|2237|2236|2231.5|2231|55543
1655997300000|2022-06-23 15:15:00|2237|2236|2236|2235|2237|2236|2233.5|2232.5|48702
1655997600000|2022-06-23 15:20:00|2235.5|2234.5|2231.5|2231|2238.5|2238|2231.5|2231|52459
1655997900000|2022-06-23 15:25:00|2231|2230.5|2230.5|2229.5|2234|2233|2228.5|2227|139068
1656054000000|2022-06-24 07:00:00|2242.5|2241.5|2228.5|2227|2250.5|2249|2227|2226.5|118758
1656054300000|2022-06-24 07:05:00|2229|2227.5|2235.5|2234|2238.5|2237.5|2226|2225|36830
1656054600000|2022-06-24 07:10:00|2236|2234.5|2224|2223|2240|2237.5|2222|2221|39606
1656054900000|2022-06-24 07:15:00|2224.5|2223.5|2216.5|2216|2225|2224|2215|2214|60720
1656055200000|2022-06-24 07:20:00|2217|2216.5|2208.5|2207.5|2218|2217|2204|2203|74989
1656055500000|2022-06-24 07:25:00|2208|2207|2206.5|2205.5|2212.5|2211.5|2206.5|2205.5|17240
1656055800000|2022-06-24 07:30:00|2207|2205|2208.5|2207.5|2212.5|2211|2204|2203|19643
1656056100000|2022-06-24 07:35:00|2208|2207|2212|2211|2213|2212|2205|2204|1018225
1656056400000|2022-06-24 07:40:00|2211|2210.5|2211.5|2210.5|2220|2219|2208|2207|0
1656056700000|2022-06-24 07:45:00|2211|2210|2208|2207|2213|2212|2205|2204|0
1656057000000|2022-06-24 07:50:00|2207.5|2206.5|2205|2203.5|2212|2210.5|2204.5|2203.5|0
1656057300000|2022-06-24 07:55:00|2204.5|2204|2205.5|2204.5|2205.5|2204.5|2201.5|2201|0
1656057600000|2022-06-24 08:00:00|2206|2205|2204.5|2203|2212|2211.5|2204|2203|0
1656057900000|2022-06-24 08:05:00|2205|2203.5|2205.5|2204.5|2209|2207.5|2203|2202|0
1656058200000|2022-06-24 08:10:00|2206|2205|2207.5|2206.5|2210|2209|2204.5|2204|0
1656058500000|2022-06-24 08:15:00|2208|2207|2212|2211|2213|2212|2207.5|2206.5|0
1656058800000|2022-06-24 08:20:00|2212.5|2211.5|2211|2210|2212.5|2211.5|2206.5|2206|0
1656059100000|2022-06-24 08:25:00|2211.5|2210.5|2217.5|2216.5|2221|2219.5|2210|2209.5|0
1656059400000|2022-06-24 08:30:00|2217|2216|2223.5|2222.5|2224|2223|2215|2214|0
1656059700000|2022-06-24 08:35:00|2224|2223.5|2226|2225.5|2230|2228.5|2223.5|2223|0
1656060000000|2022-06-24 08:40:00|2226.5|2226|2225.5|2224.5|2228.5|2227.5|2223|2222|0
1656060300000|2022-06-24 08:45:00|2226|2225|2225|2224|2227.5|2226.5|2225|2224|0
1656060600000|2022-06-24 08:50:00|2224.5|2223.5|2228|2227|2228.5|2227|2221|2220|0
1656060900000|2022-06-24 08:55:00|2228.5|2227.5|2228|2227|2231|2230|2226.5|2225.5|0
1656061200000|2022-06-24 09:00:00|2228.5|2227.5|2224|2223|2228.5|2228|2223|2222.5|0
1656061500000|2022-06-24 09:05:00|2223.5|2222.5|2226|2225|2229|2228|2222.5|2221|0
1656061800000|2022-06-24 09:10:00|2225.5|2224.5|2238|2237|2239|2238|2225.5|2224.5|0
1656062100000|2022-06-24 09:15:00|2238.5|2237.5|2245.5|2244.5|2246|2245|2238.5|2237.5|0
1656062400000|2022-06-24 09:20:00|2246|2245|2247|2246|2249|2248|2243.5|2242.5|0
1656062700000|2022-06-24 09:25:00|2246.5|2245.5|2236|2234.5|2246.5|2245.5|2235.5|2234|0
1656063000000|2022-06-24 09:30:00|2235.5|2235|2238.5|2238|2240.5|2240|2235|2234.5|0
1656063300000|2022-06-24 09:35:00|2239|2238.5|2233|2232|2240.5|2239.5|2232.5|2231.5|0
1656063600000|2022-06-24 09:40:00|2232.5|2231.5|2234.5|2233.5|2237|2235.5|2231|2230.5|0
1656063900000|2022-06-24 09:45:00|2234|2233|2242|2241|2242|2241|2233.5|2232.5|0
1656064200000|2022-06-24 09:50:00|2241.5|2240.5|2241.5|2241|2243|2242|2239.5|2239|0
1656064500000|2022-06-24 09:55:00|2242|2241.5|2246.5|2245.5|2247|2246.5|2241|2240|0
1656064800000|2022-06-24 10:00:00|2246|2245|2249.5|2248.5|2253|2251.5|2246|2245|0
1656065100000|2022-06-24 10:05:00|2249|2248|2249.5|2248|2249.5|2248.5|2244|2243|0
1656065400000|2022-06-24 10:10:00|2249|2248.5|2252|2251|2252.5|2251.5|2246.5|2245.5|0
1656065700000|2022-06-24 10:15:00|2252.5|2251.5|2249|2248.5|2254|2253.5|2248.5|2247.5|19408
1656066000000|2022-06-24 10:20:00|2248.5|2248|2242|2241|2249|2248.5|2242|2241|6320
1656066300000|2022-06-24 10:25:00|2241.5|2240.5|2244|2243|2245|2244.5|2241|2240|15446
1656066600000|2022-06-24 10:30:00|2244.5|2243.5|2245|2244|2245.5|2244.5|2243|2242|25033
1656066900000|2022-06-24 10:35:00|2244.5|2243.5|2249|2248|2249.5|2248.5|2243|2242|6865
1656067200000|2022-06-24 10:40:00|2248.5|2247.5|2252|2251.5|2252|2251.5|2246.5|2245.5|9130
1656067500000|2022-06-24 10:45:00|2252.5|2252|2254|2253|2256|2255|2252.5|2252|5052
1656067800000|2022-06-24 10:50:00|2253.5|2252.5|2256|2255|2256|2255.5|2253|2252|9869
1656068100000|2022-06-24 10:55:00|2256.5|2255.5|2258|2257|2258|2257|2254|2253|25080
1656068400000|2022-06-24 11:00:00|2257.5|2257.5|2261.5|2260.5|2262.5|2261.5|2257.5|2257|29184
1656068700000|2022-06-24 11:05:00|2262|2261|2262.5|2261.5|2262.5|2261.5|2259|2258|7977
1656069000000|2022-06-24 11:10:00|2262|2262|2266|2265|2270|2269.5|2261|2260|38248
1656069300000|2022-06-24 11:15:00|2266.5|2264.5|2268|2267.5|2270|2269|2266|2264.5|24279
1656069600000|2022-06-24 11:20:00|2267.5|2267|2262|2260.5|2268|2267|2261.5|2260.5|4280
1656069900000|2022-06-24 11:25:00|2261.5|2261|2263|2262|2263.5|2262.5|2260|2259|6855
1656070200000|2022-06-24 11:30:00|2262.5|2262.5|2262|2261|2264.5|2263.5|2261.5|2260.5|13135
1656070500000|2022-06-24 11:35:00|2262.5|2261.5|2258|2257|2263|2262|2256.5|2255.5|17114
1656070800000|2022-06-24 11:40:00|2258.5|2257.5|2253.5|2252.5|2259|2258|2253.5|2252.5|14432
1656071100000|2022-06-24 11:45:00|2253|2252|2253.5|2252.5|2255|2254|2251|2250|7699
1656071400000|2022-06-24 11:50:00|2254|2253|2254.5|2253.5|2257|2256|2253|2252|8275
1656071700000|2022-06-24 11:55:00|2254|2253|2261.5|2261|2262.5|2261.5|2253.5|2253|4543
1656072000000|2022-06-24 12:00:00|2261|2260.5|2264.5|2263.5|2264.5|2263.5|2260|2259|10866
1656072300000|2022-06-24 12:05:00|2265|2264|2266|2265|2267|2266|2263|2262|10403
1656072600000|2022-06-24 12:10:00|2266.5|2265.5|2265|2264|2268|2267|2265|2264|4974
1656072900000|2022-06-24 12:15:00|2265.5|2264.5|2261.5|2260.5|2266|2265|2261|2260.5|6036
1656073200000|2022-06-24 12:20:00|2262|2261|2259|2258|2263|2262.5|2258.5|2257.5|13738
1656073500000|2022-06-24 12:25:00|2259.5|2258.5|2260|2259|2260.5|2259.5|2257|2256|4461
1656073800000|2022-06-24 12:30:00|2259.5|2258.5|2262.5|2261.5|2264.5|2263.5|2258.5|2257.5|9672
1656074100000|2022-06-24 12:35:00|2263|2262|2263|2262|2265|2264.5|2262.5|2261.5|3696
1656074400000|2022-06-24 12:40:00|2263.5|2262.5|2264.5|2263.5|2266.5|2266|2263.5|2262.5|23005
1656074700000|2022-06-24 12:45:00|2264|2264|2254|2252.5|2264|2264|2253|2252|15460
1656075000000|2022-06-24 12:50:00|2253.5|2253|2254.5|2253.5|2256.5|2256|2253|2252.5|16494
1656075300000|2022-06-24 12:55:00|2255|2254|2258|2257|2260|2259|2255|2254|7057
1656075600000|2022-06-24 13:00:00|2258.5|2257.5|2258|2257.5|2259|2258|2256.5|2255.5|10485
1656075900000|2022-06-24 13:05:00|2257.5|2257|2256.5|2255.5|2258|2257|2254|2253|6486
1656076200000|2022-06-24 13:10:00|2256|2255|2253.5|2252.5|2256.5|2255|2252.5|2251.5|3423
1656076500000|2022-06-24 13:15:00|2253|2253|2259.5|2258.5|2260|2259.5|2253|2252|7348
1656076800000|2022-06-24 13:20:00|2260|2259|2257|2256|2260|2259|2256.5|2255.5|6367
1656077100000|2022-06-24 13:25:00|2257.5|2256.5|2259.5|2259|2260.5|2259.5|2256.5|2256|49523
1656077400000|2022-06-24 13:30:00|2260|2259.5|2264.5|2264|2267.5|2266|2257|2256.5|32057
1656077700000|2022-06-24 13:35:00|2265|2264.5|2269|2268|2270.5|2269.5|2264.5|2264.5|18618
1656078000000|2022-06-24 13:40:00|2269.5|2268.5|2273|2272|2274.5|2274|2269|2268|39849
1656078300000|2022-06-24 13:45:00|2273.5|2271.5|2281|2280|2281.5|2280.5|2270.5|2270|51881
1656078600000|2022-06-24 13:50:00|2281.5|2280.5|2284.5|2284|2287|2286|2276.5|2276|87375
1656078900000|2022-06-24 13:55:00|2285|2283.5|2279.5|2278.5|2285|2284|2278|2277|43575
1656079200000|2022-06-24 14:00:00|2280|2279|2292.5|2291.5|2298|2297|2280|2279|87655
1656079500000|2022-06-24 14:05:00|2292|2291|2293.5|2293|2295.5|2295|2289|2288|19207
1656079800000|2022-06-24 14:10:00|2294|2292.5|2286.5|2285|2294|2293|2285.5|2284.5|15973
1656080100000|2022-06-24 14:15:00|2286|2285.5|2287|2286|2291.5|2290.5|2285|2284.5|13375
1656080400000|2022-06-24 14:20:00|2287.5|2286.5|2288.5|2287.5|2289|2288.5|2286|2285|7335
1656080700000|2022-06-24 14:25:00|2288|2287|2286|2285|2288|2287.5|2283|2282|19408
1656081000000|2022-06-24 14:30:00|2286.5|2285.5|2292|2291|2293|2292|2286.5|2285.5|37023
1656081300000|2022-06-24 14:35:00|2291.5|2291.5|2290|2289.5|2293|2292|2288|2287.5|20292
1656081600000|2022-06-24 14:40:00|2290.5|2290|2289|2288|2291.5|2291|2286.5|2286|14797
1656081900000|2022-06-24 14:45:00|2288.5|2288.5|2290.5|2290|2291|2290|2285.5|2284.5|24441
1656082200000|2022-06-24 14:50:00|2291|2290.5|2292.5|2291.5|2294|2293|2289|2288.5|43051
1656082500000|2022-06-24 14:55:00|2292|2291|2292.5|2292|2293|2292.5|2289.5|2289|27963
1656082800000|2022-06-24 15:00:00|2293|2291.5|2295.5|2295|2296|2295|2292.5|2291.5|16706
1656083100000|2022-06-24 15:05:00|2295|2294.5|2297|2296|2297.5|2297|2292.5|2292|27678
1656083400000|2022-06-24 15:10:00|2297.5|2296|2291.5|2290.5|2297.5|2296|2291|2290|3985
1656083700000|2022-06-24 15:15:00|2292|2291|2289.5|2288.5|2292.5|2291|2289|2288|3068
1656084000000|2022-06-24 15:20:00|2289|2288|2290.5|2289.5|2291.5|2290.5|2288.5|2287.5|2231
1656084300000|2022-06-24 15:25:00|2290|2289|2291|2289.5|2292|2291|2289|2288|1727
1656313200000|2022-06-27 07:00:00|2289|2286|2304.5|2302.5|2307|2306|2282|2280|29264
1656313500000|2022-06-27 07:05:00|2304|2302|2309.5|2307.5|2315|2314|2301.5|2300|31885
1656313800000|2022-06-27 07:10:00|2310|2308|2309.5|2307.5|2312.5|2311.5|2300.5|2299|29956
1656314100000|2022-06-27 07:15:00|2309|2307|2298.5|2297|2311.5|2310|2293|2292|33624
1656314400000|2022-06-27 07:20:00|2298|2296.5|2296|2294|2303.5|2302.5|2293|2292|11557
1656314700000|2022-06-27 07:25:00|2295.5|2294.5|2297.5|2296|2304.5|2303|2295.5|2294|11115
1656315000000|2022-06-27 07:30:00|2298|2296.5|2301.5|2300|2303.5|2302|2295|2293.5|16609
1656315300000|2022-06-27 07:35:00|2301|2299.5|2297|2296|2302.5|2301.5|2297|2296|15637
1656315600000|2022-06-27 07:40:00|2296.5|2294.5|2293|2292.5|2298.5|2297.5|2292.5|2291.5|22066
1656315900000|2022-06-27 07:45:00|2293.5|2292|2294|2292.5|2299.5|2298.5|2291.5|2290.5|14417
1656316200000|2022-06-27 07:50:00|2293.5|2293|2302.5|2301|2302.5|2301|2293|2292|11181
1656316500000|2022-06-27 07:55:00|2302|2301.5|2305.5|2304.5|2311.5|2310.5|2300.5|2300|14055
1656316800000|2022-06-27 08:00:00|2305|2304|2304|2303|2308.5|2307|2302|2300.5|8690
1656317100000|2022-06-27 08:05:00|2304.5|2302.5|2307|2306|2310.5|2309.5|2304.5|2302.5|11867
1656317400000|2022-06-27 08:10:00|2306.5|2305.5|2309|2307.5|2310.5|2310|2305|2304|18849
1656317700000|2022-06-27 08:15:00|2308.5|2307|2309.5|2308.5|2312.5|2311|2307|2306|9492
1656318000000|2022-06-27 08:20:00|2309|2308|2296.5|2296|2309.5|2308|2296.5|2295.5|24452
1656318300000|2022-06-27 08:25:00|2297|2296.5|2289|2288|2298.5|2297.5|2287.5|2286.5|14458
1656318600000|2022-06-27 08:30:00|2288.5|2287.5|2295.5|2294.5|2295.5|2294.5|2288.5|2287.5|11207
1656318900000|2022-06-27 08:35:00|2295|2295|2294|2293|2301|2300|2294|2293|18212
1656319200000|2022-06-27 08:40:00|2293.5|2292.5|2291|2290|2294|2293|2288|2287|15564
1656319500000|2022-06-27 08:45:00|2290.5|2290.5|2287|2286|2291.5|2290.5|2285.5|2284|8596
1656319800000|2022-06-27 08:50:00|2287.5|2286.5|2280.5|2280|2288|2287|2280.5|2280|6947
1656320100000|2022-06-27 08:55:00|2280|2279.5|2281|2280|2281.5|2281|2279|2278|7856
1656320400000|2022-06-27 09:00:00|2281.5|2280.5|2281|2280|2284.5|2284|2280|2279|7807
1656320700000|2022-06-27 09:05:00|2280.5|2279.5|2281|2280|2282.5|2281.5|2277|2276|6868
1656321000000|2022-06-27 09:10:00|2280.5|2279.5|2281.5|2281|2284.5|2283|2278.5|2278|6212
1656321300000|2022-06-27 09:15:00|2281|2280.5|2287|2286|2287|2286|2281|2280.5|11183
1656321600000|2022-06-27 09:20:00|2286.5|2285.5|2287.5|2286.5|2290|2289|2285|2284|6735
1656321900000|2022-06-27 09:25:00|2287|2286|2287.5|2286.5|2287.5|2286.5|2285|2284|5747
1656322200000|2022-06-27 09:30:00|2287|2286|2283.5|2282.5|2289|2288|2282.5|2282|4781
1656322500000|2022-06-27 09:35:00|2283|2283|2279|2278.5|2285|2284.5|2279|2278|3286
1656322800000|2022-06-27 09:40:00|2278.5|2278|2277|2276.5|2279.5|2278.5|2275.5|2275|4953
1656323100000|2022-06-27 09:45:00|2277.5|2277|2278.5|2278|2281.5|2280.5|2276.5|2276|6795
1656323400000|2022-06-27 09:50:00|2278|2277.5|2278|2277|2281.5|2281|2277.5|2276.5|9386
1656323700000|2022-06-27 09:55:00|2278.5|2277.5|2279.5|2278.5|2282|2281|2277|2276.5|3385
1656324000000|2022-06-27 10:00:00|2279|2279|2277.5|2277|2281|2280.5|2275.5|2275|18694
1656324300000|2022-06-27 10:05:00|2277|2276.5|2276|2275.5|2280|2279|2276|2275.5|8738
1656324600000|2022-06-27 10:10:00|2275.5|2275|2276|2275|2277|2276.5|2274|2273|7857
1656324900000|2022-06-27 10:15:00|2275.5|2275.5|2284.5|2284|2285|2284.5|2274.5|2273.5|5808
1656325200000|2022-06-27 10:20:00|2284|2283.5|2291|2290|2291|2290.5|2284|2283.5|12258
1656325500000|2022-06-27 10:25:00|2290.5|2289.5|2290|2289|2292.5|2291.5|2281|2280.5|16931
1656325800000|2022-06-27 10:30:00|2290.5|2289.5|2294|2292.5|2294|2293|2288.5|2287.5|4332
1656326100000|2022-06-27 10:35:00|2293.5|2293|2292.5|2291.5|2293.5|2293.5|2289.5|2288.5|3030
1656326400000|2022-06-27 10:40:00|2293|2291|2290|2289|2293|2291|2287|2286|3003
1656326700000|2022-06-27 10:45:00|2290.5|2289.5|2289.5|2288.5|2292.5|2291.5|2287.5|2287|2788
1656327000000|2022-06-27 10:50:00|2290|2288|2292|2291|2293|2292|2287.5|2286.5|9276
1656327300000|2022-06-27 10:55:00|2292.5|2291.5|2294.5|2293.5|2296|2295|2292|2291|2785
1656327600000|2022-06-27 11:00:00|2294|2293|2292|2291.5|2294.5|2293.5|2291|2289.5|2101
1656327900000|2022-06-27 11:05:00|2291.5|2291|2296.5|2295.5|2297.5|2296.5|2291|2290.5|5960
1656328200000|2022-06-27 11:10:00|2296|2295|2295|2294.5|2298|2297|2294.5|2293.5|14402
1656328500000|2022-06-27 11:15:00|2295.5|2295|2298|2297|2298.5|2297.5|2293|2292|19054
1656328800000|2022-06-27 11:20:00|2297.5|2297.5|2296|2295|2299.5|2298.5|2296|2295|4414
1656329100000|2022-06-27 11:25:00|2295.5|2295.5|2291.5|2290.5|2295.5|2295.5|2289|2288|2744
1656329400000|2022-06-27 11:30:00|2291|2291|2296|2295|2296|2295|2290|2289.5|4438
1656329700000|2022-06-27 11:35:00|2295.5|2294.5|2296|2295.5|2297.5|2296.5|2294.5|2293.5|2326
1656330000000|2022-06-27 11:40:00|2296.5|2296|2298|2297|2299.5|2298.5|2295|2294.5|4845
1656330300000|2022-06-27 11:45:00|2297.5|2296.5|2294.5|2294|2298|2297|2294|2293.5|1528
1656330600000|2022-06-27 11:50:00|2295|2294.5|2290|2289|2295|2294.5|2290|2289|4008
1656330900000|2022-06-27 11:55:00|2289.5|2288.5|2282.5|2282|2289.5|2288.5|2282.5|2281.5|4949
1656331200000|2022-06-27 12:00:00|2283|2282.5|2286.5|2286|2289.5|2289|2282.5|2282|5460
1656331500000|2022-06-27 12:05:00|2287|2286.5|2287.5|2287|2289|2288.5|2285.5|2285|8782
1656331800000|2022-06-27 12:10:00|2287|2286.5|2287.5|2287|2289.5|2288.5|2285|2284.5|15086
1656332100000|2022-06-27 12:15:00|2288|2286.5|2285.5|2284.5|2289|2288|2283.5|2283|16980
1656332400000|2022-06-27 12:20:00|2286|2285|2287|2286.5|2291|2290|2285.5|2284.5|11871
1656332700000|2022-06-27 12:25:00|2286.5|2286|2282.5|2282|2287|2286.5|2282.5|2281.5|6017
1656333000000|2022-06-27 12:30:00|2283|2282.5|2282|2281.5|2284.5|2283.5|2281.5|2281|13369
1656333300000|2022-06-27 12:35:00|2282.5|2282|2287|2286.5|2290|2289|2282|2281|37677
1656333600000|2022-06-27 12:40:00|2287.5|2287|2288|2287|2291|2290.5|2284|2283.5|23883
1656333900000|2022-06-27 12:45:00|2287.5|2286.5|2286.5|2286|2288.5|2287.5|2285.5|2284.5|12508
1656334200000|2022-06-27 12:50:00|2287|2286.5|2278|2277|2288|2287|2277.5|2277|53072
1656334500000|2022-06-27 12:55:00|2277.5|2277.5|2281|2280|2285.5|2284.5|2277.5|2277|36954
1656334800000|2022-06-27 13:00:00|2281.5|2280.5|2278|2277.5|2283|2282|2276.5|2275|17104
1656335100000|2022-06-27 13:05:00|2278.5|2277|2277.5|2276.5|2281|2280|2276.5|2276|7317
1656335400000|2022-06-27 13:10:00|2277|2276|2278|2277|2278.5|2278|2275|2274.5|9508
1656335700000|2022-06-27 13:15:00|2277.5|2277.5|2280.5|2280|2283|2282|2277.5|2277|7423
1656336000000|2022-06-27 13:20:00|2281|2280.5|2277|2276|2281|2280.5|2276.5|2275.5|5554
1656336300000|2022-06-27 13:25:00|2276.5|2275.5|2278.5|2278|2279.5|2278.5|2276|2275.5|7885
1656336600000|2022-06-27 13:30:00|2279|2278.5|2271|2270|2284.5|2284|2270|2269|37871
1656336900000|2022-06-27 13:35:00|2270.5|2269.5|2266.5|2266|2271.5|2271|2266.5|2266|18882
1656337200000|2022-06-27 13:40:00|2267|2266.5|2262.5|2261.5|2267.5|2266.5|2259.5|2259|13995
1656337500000|2022-06-27 13:45:00|2262|2261|2256.5|2255.5|2262.5|2261.5|2255.5|2255|22899
1656337800000|2022-06-27 13:50:00|2256|2255|2259.5|2259|2261.5|2261|2255|2254.5|14235
1656338100000|2022-06-27 13:55:00|2259|2258.5|2250|2249.5|2259.5|2259|2247|2246.5|23887
1656338400000|2022-06-27 14:00:00|2250.5|2249|2259.5|2259|2262|2261|2250.5|2249|31031
1656338700000|2022-06-27 14:05:00|2260|2258.5|2251|2250.5|2260|2258.5|2249|2248.5|23954
1656339000000|2022-06-27 14:10:00|2250.5|2250|2247.5|2247|2251|2250|2245|2244.5|12372
1656339300000|2022-06-27 14:15:00|2248|2247.5|2250|2249|2251|2250.5|2244.5|2243.5|18442
1656339600000|2022-06-27 14:20:00|2249.5|2249.5|2250.5|2249.5|2255|2254|2249.5|2248.5|13470
1656339900000|2022-06-27 14:25:00|2250|2250|2250|2249.5|2253|2252|2247.5|2247|15014
1656340200000|2022-06-27 14:30:00|2249.5|2249|2248.5|2247.5|2252.5|2252|2246.5|2246|15877
1656340500000|2022-06-27 14:35:00|2248|2247|2250.5|2250|2252.5|2252|2245|2244.5|41590
1656340800000|2022-06-27 14:40:00|2251|2250.5|2259|2258|2259.5|2259|2250.5|2250|16346
1656341100000|2022-06-27 14:45:00|2258.5|2257.5|2260|2259|2261|2260.5|2257|2256|5696
1656341400000|2022-06-27 14:50:00|2260.5|2259.5|2263|2262.5|2263.5|2263|2260.5|2259|7743
1656341700000|2022-06-27 14:55:00|2262.5|2262|2265|2264.5|2267|2266.5|2262|2261.5|14016
1656342000000|2022-06-27 15:00:00|2264.5|2264|2261.5|2261|2267.5|2266.5|2261.5|2261|12519
1656342300000|2022-06-27 15:05:00|2261|2260.5|2258.5|2258|2262.5|2261.5|2258|2257.5|15788
1656342600000|2022-06-27 15:10:00|2258|2257.5|2258.5|2258|2260.5|2260|2257.5|2257|15695
1656342900000|2022-06-27 15:15:00|2258|2257.5|2261|2260.5|2262|2261|2257|2256|25354
1656343200000|2022-06-27 15:20:00|2261.5|2261|2265|2264|2266.5|2265.5|2260.5|2260|34854
1656343500000|2022-06-27 15:25:00|2264.5|2263.5|2266|2264.5|2266|2265|2263|2262|40742
1656399600000|2022-06-28 07:00:00|2286|2285.5|2293|2291.5|2294|2292|2282.5|2281|54046
1656399900000|2022-06-28 07:05:00|2294|2292|2313|2312|2315.5|2315|2292.5|2291|59521
1656400200000|2022-06-28 07:10:00|2313.5|2312.5|2303.5|2302.5|2317|2315.5|2303|2302|25168
1656400500000|2022-06-28 07:15:00|2304|2303|2307|2306|2307.5|2306.5|2300.5|2299|19742
1656400800000|2022-06-28 07:20:00|2308|2306.5|2300|2299|2308.5|2306.5|2295|2294|15184
1656401100000|2022-06-28 07:25:00|2299.5|2298.5|2298.5|2297.5|2307|2305.5|2295.5|2294.5|10101
1656401400000|2022-06-28 07:30:00|2298|2297|2299.5|2298.5|2303|2301.5|2289|2287.5|13199
1656401700000|2022-06-28 07:35:00|2300|2299|2301|2300|2305.5|2305|2298.5|2297.5|10691
1656402000000|2022-06-28 07:40:00|2301.5|2300.5|2293.5|2292.5|2303.5|2302.5|2293.5|2292|8880
1656402300000|2022-06-28 07:45:00|2293|2292|2292|2291|2299|2298|2289.5|2288.5|12625
1656402600000|2022-06-28 07:50:00|2292.5|2291.5|2302.5|2301.5|2302.5|2301.5|2291|2289.5|13641
1656402900000|2022-06-28 07:55:00|2302|2301|2301|2300|2302.5|2301.5|2298|2297|4025
1656403200000|2022-06-28 08:00:00|2301.5|2300.5|2307.5|2307|2309|2308|2300|2299|4872
1656403500000|2022-06-28 08:05:00|2308|2306.5|2303.5|2302.5|2308.5|2307.5|2301.5|2300|11555
1656403800000|2022-06-28 08:10:00|2303|2302|2306|2304.5|2306|2305|2301.5|2300.5|3617
1656404100000|2022-06-28 08:15:00|2305.5|2305|2306.5|2305|2309|2308.5|2304.5|2303.5|6366
1656404400000|2022-06-28 08:20:00|2307|2305.5|2310.5|2310|2311|2310|2303.5|2302.5|36437
1656404700000|2022-06-28 08:25:00|2311|2310.5|2316|2315|2318|2316.5|2311|2310.5|18041
1656405000000|2022-06-28 08:30:00|2315.5|2314.5|2313|2312|2319|2318.5|2312.5|2311|5866
1656405300000|2022-06-28 08:35:00|2312.5|2311.5|2316.5|2315.5|2318|2316.5|2312|2311|4400
1656405600000|2022-06-28 08:40:00|2316|2315|2313|2312|2316.5|2316|2313|2311.5|4915
1656405900000|2022-06-28 08:45:00|2313.5|2312.5|2317|2315.5|2317|2316|2312.5|2311.5|9581
1656406200000|2022-06-28 08:50:00|2316.5|2316|2320|2319|2320.5|2319.5|2313.5|2312.5|15021
1656406500000|2022-06-28 08:55:00|2319.5|2318.5|2321|2320|2322|2321.5|2319.5|2318.5|15771
1656406800000|2022-06-28 09:00:00|2321.5|2320.5|2327.5|2327|2327.5|2327|2320.5|2319.5|7860
1656407100000|2022-06-28 09:05:00|2327|2326.5|2330|2329|2331|2330|2326.5|2325.5|43719
1656407400000|2022-06-28 09:10:00|2330.5|2329.5|2328.5|2327.5|2332|2331|2328|2327|13491
1656407700000|2022-06-28 09:15:00|2328|2327|2321|2320|2328|2327|2319.5|2318|10635
1656408000000|2022-06-28 09:20:00|2320.5|2319.5|2320|2319.5|2324.5|2323.5|2319|2317.5|7082
1656408300000|2022-06-28 09:25:00|2319.5|2319|2320.5|2319.5|2323|2322|2319.5|2318.5|5151
1656408600000|2022-06-28 09:30:00|2320|2319|2315.5|2314.5|2321.5|2320.5|2312|2311|23369
1656408900000|2022-06-28 09:35:00|2316|2314|2312|2311|2316.5|2315.5|2312|2310.5|4413
1656409200000|2022-06-28 09:40:00|2312.5|2310.5|2311|2310|2317|2315.5|2310|2309|8129
1656409500000|2022-06-28 09:45:00|2311.5|2310.5|2312|2311|2314.5|2313.5|2309.5|2308|2865
1656409800000|2022-06-28 09:50:00|2312.5|2311.5|2313.5|2312.5|2316|2314.5|2312|2311|1079
1656410100000|2022-06-28 09:55:00|2313|2312|2312|2311.5|2315.5|2314.5|2312|2311.5|1556
1656410400000|2022-06-28 10:00:00|2312.5|2312|2315|2314|2317|2316|2311|2310.5|4596
1656410700000|2022-06-28 10:05:00|2315.5|2314.5|2313|2312|2317.5|2316.5|2313|2312|6371
1656411000000|2022-06-28 10:10:00|2313.5|2312.5|2318.5|2317.5|2321|2320|2313.5|2312.5|9184
1656411300000|2022-06-28 10:15:00|2319|2317|2313|2312|2319|2317.5|2312.5|2312|3235
1656411600000|2022-06-28 10:20:00|2314|2312.5|2317.5|2316.5|2318.5|2317.5|2311|2310|10902
1656411900000|2022-06-28 10:25:00|2317|2316|2316|2315|2318|2317|2314.5|2313.5|1516
1656412200000|2022-06-28 10:30:00|2315.5|2314.5|2318.5|2317.5|2319|2318|2315.5|2314.5|11297
1656412500000|2022-06-28 10:35:00|2318|2317|2314|2313.5|2318.5|2317.5|2313|2312|7604
1656412800000|2022-06-28 10:40:00|2314.5|2314|2316|2315|2316|2315|2313|2312.5|4459
1656413100000|2022-06-28 10:45:00|2315.5|2314.5|2316|2315.5|2317|2316|2313.5|2312.5|687
1656413400000|2022-06-28 10:50:00|2315.5|2315|2316.5|2316|2317.5|2316.5|2315|2314|1244
1656413700000|2022-06-28 10:55:00|2316|2315.5|2316.5|2315.5|2318|2317|2314|2313|6988
1656414000000|2022-06-28 11:00:00|2317|2316|2317.5|2316.5|2318|2317|2315.5|2315|964
1656414300000|2022-06-28 11:05:00|2317|2316|2319.5|2318.5|2320|2319.5|2316|2315|3248
1656414600000|2022-06-28 11:10:00|2319|2318|2319|2318|2319.5|2318.5|2317|2316|2576
1656414900000|2022-06-28 11:15:00|2318.5|2317.5|2319|2318.5|2321.5|2320.5|2317.5|2317|3202
1656415200000|2022-06-28 11:20:00|2319.5|2318|2321|2319.5|2321.5|2321|2318|2317|2127
1656415500000|2022-06-28 11:25:00|2320.5|2319|2322|2321.5|2322.5|2321.5|2316.5|2315.5|16143
1656415800000|2022-06-28 11:30:00|2322.5|2322|2316.5|2316|2322.5|2322|2316.5|2316|4297
1656416100000|2022-06-28 11:35:00|2317|2316.5|2314.5|2313.5|2317|2316.5|2314|2313|10255
1656416400000|2022-06-28 11:40:00|2314|2313|2314|2313.5|2316|2314.5|2313|2312|2354
1656416700000|2022-06-28 11:45:00|2313.5|2313|2313.5|2313|2314.5|2313.5|2310|2309.5|4768
1656417000000|2022-06-28 11:50:00|2313|2312.5|2311.5|2310.5|2314.5|2314|2311|2310.5|3505
1656417300000|2022-06-28 11:55:00|2311|2311|2312.5|2311.5|2312.5|2311.5|2305.5|2304.5|10356
1656417600000|2022-06-28 12:00:00|2312|2312|2313.5|2312.5|2313.5|2312.5|2310|2309|3638
1656417900000|2022-06-28 12:05:00|2313|2312|2311|2310.5|2314|2313|2310.5|2310|3188
1656418200000|2022-06-28 12:10:00|2311.5|2311|2313.5|2312.5|2313.5|2313|2310.5|2309.5|3757
1656418500000|2022-06-28 12:15:00|2313|2313|2314.5|2314|2315.5|2314.5|2312.5|2312|3994
1656418800000|2022-06-28 12:20:00|2315|2314.5|2309.5|2308.5|2315|2314.5|2308|2307|3654
1656419100000|2022-06-28 12:25:00|2309|2308|2308|2307|2309.5|2308.5|2306|2305.5|4689
1656419400000|2022-06-28 12:30:00|2308.5|2307.5|2306.5|2305.5|2310.5|2309.5|2306|2305|4509
1656419700000|2022-06-28 12:35:00|2306|2305|2310.5|2309.5|2310.5|2309.5|2305.5|2304.5|1778
1656420000000|2022-06-28 12:40:00|2310|2310|2307.5|2307|2311.5|2310.5|2307.5|2306.5|4781
1656420300000|2022-06-28 12:45:00|2308|2306.5|2309.5|2308.5|2311|2310|2307.5|2306.5|2778
1656420600000|2022-06-28 12:50:00|2309|2308|2307|2306|2311|2310|2306|2305|4214
1656420900000|2022-06-28 12:55:00|2306.5|2305.5|2306|2305|2309|2308|2306|2305|3062
1656421200000|2022-06-28 13:00:00|2306.5|2305.5|2300.5|2299.5|2307.5|2306.5|2299.5|2298.5|13086
1656421500000|2022-06-28 13:05:00|2301|2300|2297|2296|2303|2302|2296.5|2295.5|6006
1656421800000|2022-06-28 13:10:00|2297.5|2296.5|2296.5|2296|2299.5|2298.5|2295.5|2295|9252
1656422100000|2022-06-28 13:15:00|2297|2295.5|2300.5|2300|2301|2300.5|2296|2295|5305
1656422400000|2022-06-28 13:20:00|2301|2300.5|2299.5|2298.5|2303|2302|2298.5|2297.5|8474
1656422700000|2022-06-28 13:25:00|2299|2299|2298|2297|2299.5|2299|2295|2294.5|3321
1656423000000|2022-06-28 13:30:00|2297.5|2297.5|2305|2304|2309.5|2308.5|2297.5|2297.5|21343
1656423300000|2022-06-28 13:35:00|2305.5|2304.5|2308|2307|2309.5|2308.5|2304|2303|15663
1656423600000|2022-06-28 13:40:00|2307.5|2306.5|2313.5|2313|2313.5|2313|2306|2305|20828
1656423900000|2022-06-28 13:45:00|2314|2313.5|2313.5|2312.5|2315.5|2314|2308.5|2308|6811
1656424200000|2022-06-28 13:50:00|2314|2313|2312|2311|2315.5|2315|2311.5|2311|7863
1656424500000|2022-06-28 13:55:00|2311.5|2310.5|2307|2306.5|2312.5|2312|2305.5|2305|11936
1656424800000|2022-06-28 14:00:00|2307.5|2306|2300|2299|2310|2308.5|2296|2295|16235
1656425100000|2022-06-28 14:05:00|2299.5|2298.5|2293|2292|2302|2301|2291|2290|31292
1656425400000|2022-06-28 14:10:00|2292.5|2291.5|2294|2293.5|2300|2299|2292|2291|20335
1656425700000|2022-06-28 14:15:00|2293.5|2293|2292.5|2291.5|2295.5|2295|2291|2290|4023
1656426000000|2022-06-28 14:20:00|2292|2291|2286|2285|2293.5|2292.5|2282.5|2282|20192
1656426300000|2022-06-28 14:25:00|2285.5|2285.5|2285.5|2285|2291|2290|2285|2284.5|11133
1656426600000|2022-06-28 14:30:00|2285|2284.5|2281.5|2280.5|2285.5|2285|2281|2280|35189
1656426900000|2022-06-28 14:35:00|2281|2281|2277.5|2276.5|2284|2283|2276|2275|101600
1656427200000|2022-06-28 14:40:00|2277|2276|2283.5|2283|2284.5|2283.5|2277|2276|71293
1656427500000|2022-06-28 14:45:00|2284|2282.5|2280|2279.5|2284.5|2283.5|2275.5|2275|48553
1656427800000|2022-06-28 14:50:00|2279.5|2279|2279|2278|2281|2280|2276.5|2276|14567
1656428100000|2022-06-28 14:55:00|2279.5|2278.5|2284.5|2283.5|2284.5|2283.5|2279|2278|10877
1656428400000|2022-06-28 15:00:00|2284|2283|2288|2287.5|2290|2289.5|2283.5|2283|8540
1656428700000|2022-06-28 15:05:00|2288.5|2287|2283.5|2282.5|2288.5|2288|2283|2282|17830
1656429000000|2022-06-28 15:10:00|2284|2283|2283.5|2283|2286.5|2285.5|2282.5|2281.5|27273
1656429300000|2022-06-28 15:15:00|2283|2282.5|2278|2277|2283|2282.5|2277|2276.5|13928
1656429600000|2022-06-28 15:20:00|2277.5|2277.5|2276|2275.5|2279.5|2279|2275.5|2274.5|18918
1656429900000|2022-06-28 15:25:00|2276.5|2275|2277.5|2277|2277.5|2277|2275.5|2275|35165
1656486000000|2022-06-29 07:00:00|2247|2243.5|2257|2255.5|2258.5|2256.5|2240|2238.5|65335
1656486300000|2022-06-29 07:05:00|2258|2256|2256.5|2254.5|2262.5|2261|2249.5|2249|29859
1656486600000|2022-06-29 07:10:00|2255.5|2254|2261.5|2260.5|2269.5|2267.5|2253|2251.5|22213
1656486900000|2022-06-29 07:15:00|2262.5|2261|2258.5|2257|2266.5|2265.5|2257|2255.5|19319
1656487200000|2022-06-29 07:20:00|2259|2257.5|2256.5|2255.5|2265.5|2264|2252.5|2251|24780
1656487500000|2022-06-29 07:25:00|2256|2255|2260|2258.5|2262.5|2261|2251.5|2250.5|17916
1656487800000|2022-06-29 07:30:00|2259.5|2258|2247|2246|2260|2258|2243|2242|40397
1656488100000|2022-06-29 07:35:00|2247.5|2246.5|2250|2248.5|2256|2255|2246.5|2244.5|17487
1656488400000|2022-06-29 07:40:00|2250.5|2249|2253.5|2252|2256|2255|2249|2248|19754
1656488700000|2022-06-29 07:45:00|2253|2252.5|2250|2249.5|2254|2252.5|2247.5|2246.5|67292
1656489000000|2022-06-29 07:50:00|2250.5|2249|2243.5|2242|2253|2252.5|2242.5|2241|25512
1656489300000|2022-06-29 07:55:00|2244|2242.5|2237.5|2236|2245|2244|2236|2235|36204
1656489600000|2022-06-29 08:00:00|2237|2236.5|2249|2247.5|2249|2248|2236.5|2235|10022
1656489900000|2022-06-29 08:05:00|2248.5|2247|2247|2245.5|2248.5|2247|2243|2242|15372
1656490200000|2022-06-29 08:10:00|2246.5|2246|2243|2241.5|2252.5|2251.5|2242.5|2241|31491
1656490500000|2022-06-29 08:15:00|2242.5|2242|2243|2242|2244.5|2244|2237|2236|6743
1656490800000|2022-06-29 08:20:00|2242.5|2241.5|2242|2241|2244|2242.5|2239.5|2238.5|36660
1656491100000|2022-06-29 08:25:00|2241.5|2241.5|2243|2241.5|2247.5|2246.5|2240|2239|9367
1656491400000|2022-06-29 08:30:00|2243.5|2242|2246|2245.5|2251|2249.5|2243.5|2242|6625
1656491700000|2022-06-29 08:35:00|2246.5|2246|2247|2246|2249.5|2248.5|2243|2242|14180
1656492000000|2022-06-29 08:40:00|2246.5|2245.5|2243.5|2242.5|2246.5|2245.5|2241.5|2240.5|4086
1656492300000|2022-06-29 08:45:00|2244|2242|2242.5|2241.5|2247|2246|2241|2240|7041
1656492600000|2022-06-29 08:50:00|2242|2242|2244.5|2243.5|2245|2244|2241|2240|4040
1656492900000|2022-06-29 08:55:00|2245|2244|2244.5|2244|2248|2247|2244|2243|5056
1656493200000|2022-06-29 09:00:00|2245|2243.5|2245|2244|2247|2246|2241.5|2240.5|7185
1656493500000|2022-06-29 09:05:00|2244.5|2243.5|2245|2244.5|2246.5|2245|2241.5|2240.5|6220
1656493800000|2022-06-29 09:10:00|2245.5|2245|2248.5|2247.5|2251|2250.5|2245.5|2244.5|11524
1656494100000|2022-06-29 09:15:00|2248|2247|2248.5|2247.5|2251|2250|2247.5|2247|6070
1656494400000|2022-06-29 09:20:00|2248|2247|2243.5|2243|2249.5|2249|2243.5|2243|4422
1656494700000|2022-06-29 09:25:00|2243|2242.5|2245.5|2245|2248|2247.5|2243|2242.5|13697
1656495000000|2022-06-29 09:30:00|2246|2244.5|2245|2244|2247.5|2246.5|2242|2241.5|6812
1656495300000|2022-06-29 09:35:00|2244.5|2244.5|2242.5|2242|2247|2246|2242.5|2241.5|3857
1656495600000|2022-06-29 09:40:00|2242|2241.5|2246|2245.5|2247|2246|2241.5|2240.5|3002
1656495900000|2022-06-29 09:45:00|2246.5|2246|2248.5|2247.5|2250|2249.5|2241|2240|16113
1656496200000|2022-06-29 09:50:00|2248|2247|2244.5|2243.5|2248.5|2247.5|2241.5|2241|25331
1656496500000|2022-06-29 09:55:00|2243.5|2243|2239.5|2238.5|2246|2245.5|2239|2238|12317
1656496800000|2022-06-29 10:00:00|2240|2239|2248|2247|2249|2248|2240|2239|6299
1656497100000|2022-06-29 10:05:00|2247.5|2246.5|2251|2250.5|2252|2251|2247|2246|8621
1656497400000|2022-06-29 10:10:00|2250.5|2250|2251.5|2250.5|2251.5|2250.5|2247|2246.5|11968
1656497700000|2022-06-29 10:15:00|2251|2250|2251|2250.5|2253.5|2253|2247.5|2246.5|11153
1656498000000|2022-06-29 10:20:00|2250.5|2250|2250.5|2249.5|2257.5|2256.5|2250.5|2249.5|3851
1656498300000|2022-06-29 10:25:00|2251|2250|2246|2245|2251|2250|2246|2245|3265
1656498600000|2022-06-29 10:30:00|2245.5|2245.5|2243.5|2242.5|2248|2247.5|2242|2241|11626
1656498900000|2022-06-29 10:35:00|2243|2243|2242|2241.5|2245|2244|2241.5|2240.5|5150
1656499200000|2022-06-29 10:40:00|2242.5|2242|2241.5|2240.5|2245.5|2244.5|2241|2240|3405
1656499500000|2022-06-29 10:45:00|2241|2240|2240.5|2240|2242|2241.5|2239.5|2239|8355
1656499800000|2022-06-29 10:50:00|2240|2239.5|2237|2236|2240.5|2240|2235.5|2235|13571
1656500100000|2022-06-29 10:55:00|2237.5|2236.5|2238|2237|2239|2238.5|2237|2236|8358
1656500400000|2022-06-29 11:00:00|2237.5|2236.5|2233|2232|2238|2237.5|2232.5|2232|15158
1656500700000|2022-06-29 11:05:00|2232.5|2232.5|2234|2233|2236|2235|2232.5|2232|9104
1656501000000|2022-06-29 11:10:00|2233.5|2232.5|2231.5|2231|2233.5|2233|2231|2230.5|10978
1656501300000|2022-06-29 11:15:00|2231|2230.5|2228|2227.5|2231.5|2230.5|2226|2225|18182
1656501600000|2022-06-29 11:20:00|2228.5|2227|2228.5|2227.5|2230|2229|2227.5|2226.5|6421
1656501900000|2022-06-29 11:25:00|2229|2228|2232.5|2232|2234|2233|2228.5|2227.5|12995
1656502200000|2022-06-29 11:30:00|2233.5|2231.5|2232|2231.5|2234|2233|2231|2230|3938
1656502500000|2022-06-29 11:35:00|2231.5|2231|2231.5|2231|2232|2231|2229|2228|4426
1656502800000|2022-06-29 11:40:00|2232|2230.5|2232|2231|2232.5|2232|2230.5|2230|5880
1656503100000|2022-06-29 11:45:00|2232.5|2231.5|2236|2235.5|2237.5|2237|2232|2231.5|10115
1656503400000|2022-06-29 11:50:00|2236.5|2236|2242|2241|2243|2242|2235.5|2234.5|7241
1656503700000|2022-06-29 11:55:00|2242.5|2241.5|2240|2239|2243.5|2243|2237.5|2237|20245
1656504000000|2022-06-29 12:00:00|2239.5|2238.5|2242.5|2242|2244|2243|2239|2238|7316
1656504300000|2022-06-29 12:05:00|2242|2241.5|2239.5|2239|2244|2243.5|2239|2238|6013
1656504600000|2022-06-29 12:10:00|2240|2238.5|2241.5|2240.5|2244|2243|2239.5|2238.5|14389
1656504900000|2022-06-29 12:15:00|2241|2241|2239.5|2238.5|2244|2243|2238.5|2237.5|19453
1656505200000|2022-06-29 12:20:00|2240|2239|2236|2235|2240.5|2240|2236|2235|13706
1656505500000|2022-06-29 12:25:00|2236.5|2235.5|2237.5|2236.5|2237.5|2236.5|2234|2233.5|10962
1656505800000|2022-06-29 12:30:00|2238|2237|2233.5|2233|2239.5|2238.5|2232.5|2232|32146
1656506100000|2022-06-29 12:35:00|2234|2232.5|2229.5|2228.5|2234|2232.5|2229|2228|8989
1656506400000|2022-06-29 12:40:00|2230|2229|2233.5|2233|2234|2233.5|2228.5|2228|12330
1656506700000|2022-06-29 12:45:00|2234|2232.5|2234.5|2234|2239.5|2238.5|2232.5|2231.5|5738
1656507000000|2022-06-29 12:50:00|2235|2233.5|2235.5|2234.5|2238|2237|2235|2233.5|3398
1656507300000|2022-06-29 12:55:00|2235|2234|2236|2235|2237|2236|2234|2233.5|7539
1656507600000|2022-06-29 13:00:00|2235.5|2234.5|2237|2236.5|2239|2238|2235|2234.5|10450
1656507900000|2022-06-29 13:05:00|2237.5|2237|2240|2239|2240|2239|2236|2235.5|5692
1656508200000|2022-06-29 13:10:00|2239.5|2238.5|2240.5|2240|2242|2241.5|2239|2238|9323
1656508500000|2022-06-29 13:15:00|2240|2239.5|2240|2239.5|2241|2240|2237.5|2237|5208
1656508800000|2022-06-29 13:20:00|2240.5|2240|2237.5|2236.5|2241.5|2241|2236.5|2236|4440
1656509100000|2022-06-29 13:25:00|2237|2237|2236.5|2235.5|2237.5|2237|2234.5|2233.5|10010
1656509400000|2022-06-29 13:30:00|2236|2235|2228|2227.5|2237|2236|2227.5|2227|26352
1656509700000|2022-06-29 13:35:00|2227.5|2227|2226.5|2225.5|2231.5|2230.5|2226|2225|23352
1656510000000|2022-06-29 13:40:00|2226|2225|2228|2227|2229|2228.5|2223|2222.5|25179
1656510300000|2022-06-29 13:45:00|2227.5|2226.5|2228|2227|2230|2229|2223.5|2222.5|18979
1656510600000|2022-06-29 13:50:00|2228.5|2227.5|2235.5|2234.5|2239|2238.5|2227.5|2226.5|20658
1656510900000|2022-06-29 13:55:00|2235|2234|2227.5|2226.5|2235|2234.5|2225|2224|10871
1656511200000|2022-06-29 14:00:00|2227|2226|2231|2230|2234|2233.5|2224.5|2224|11702
1656511500000|2022-06-29 14:05:00|2230.5|2229.5|2226.5|2225.5|2230.5|2229.5|2225|2224|8295
1656511800000|2022-06-29 14:10:00|2226|2226|2225|2224.5|2229.5|2228.5|2223.5|2223|16909
1656512100000|2022-06-29 14:15:00|2225.5|2225|2218.5|2217.5|2227|2226.5|2218|2217|30777
1656512400000|2022-06-29 14:20:00|2219|2218|2223|2222|2223|2222.5|2218.5|2217.5|18735
1656512700000|2022-06-29 14:25:00|2222.5|2222.5|2223.5|2223|2228.5|2228|2222.5|2221.5|14371
1656513000000|2022-06-29 14:30:00|2224|2222.5|2227|2226.5|2229.5|2229|2222.5|2222|13344
1656513300000|2022-06-29 14:35:00|2226.5|2226|2226|2225|2228|2227.5|2221.5|2221|23995
1656513600000|2022-06-29 14:40:00|2226.5|2225.5|2230|2229|2231|2230.5|2224|2223.5|25069
1656513900000|2022-06-29 14:45:00|2230.5|2229.5|2229|2228|2230.5|2230|2227.5|2226.5|10544
1656514200000|2022-06-29 14:50:00|2228.5|2227.5|2227.5|2227|2230|2229.5|2226|2225.5|17633
1656514500000|2022-06-29 14:55:00|2228|2227.5|2226|2225.5|2228|2227.5|2225|2224.5|20003
1656514800000|2022-06-29 15:00:00|2226.5|2226|2230|2229|2230|2229.5|2225.5|2225|35348
1656515100000|2022-06-29 15:05:00|2229.5|2228.5|2232|2231|2234|2233.5|2227|2226.5|29288
1656515400000|2022-06-29 15:10:00|2232.5|2231.5|2233.5|2232.5|2235|2234.5|2232|2231|38867
1656515700000|2022-06-29 15:15:00|2233|2233|2233|2232.5|2235.5|2235|2232|2231.5|22407
1656516000000|2022-06-29 15:20:00|2233.5|2233|2229.5|2228.5|2234|2233|2228|2227.5|22268
1656516300000|2022-06-29 15:25:00|2229|2229|2227.5|2226.5|2232|2231.5|2227.5|2226.5|44486
1656572400000|2022-06-30 07:00:00|2204|2201.5|2185|2183|2208.5|2202|2183|2181|190175
1656572700000|2022-06-30 07:05:00|2184.5|2182|2176.5|2175|2191.5|2189|2175|2173.5|73916
1656573000000|2022-06-30 07:10:00|2176|2174|2159|2157|2178.5|2176.5|2156|2155|106182
1656573300000|2022-06-30 07:15:00|2158|2156.5|2150|2148|2159|2157.5|2145|2143|113239
1656573600000|2022-06-30 07:20:00|2150.5|2147.5|2153|2151|2158|2156.5|2138.5|2137.5|66469
1656573900000|2022-06-30 07:25:00|2152.5|2151.5|2140.5|2139|2153.5|2151.5|2137.5|2137|74678
1656574200000|2022-06-30 07:30:00|2140|2138.5|2147.5|2146|2150|2148.5|2135.5|2135|45808
1656574500000|2022-06-30 07:35:00|2148|2146.5|2136|2134.5|2149.5|2148|2135|2134|58670
1656574800000|2022-06-30 07:40:00|2136.5|2135|2149|2148|2153.5|2151.5|2136.5|2135|41013
1656575100000|2022-06-30 07:45:00|2149.5|2148.5|2155|2153.5|2156|2154.5|2146.5|2145|19738
1656575400000|2022-06-30 07:50:00|2154.5|2154|2149.5|2148.5|2155.5|2154.5|2149.5|2148|25518
1656575700000|2022-06-30 07:55:00|2149|2148|2129.5|2128|2149.5|2148|2127|2126|166347
1656576000000|2022-06-30 08:00:00|2130|2128.5|2146|2145|2146|2145|2130|2128|34360
1656576300000|2022-06-30 08:05:00|2145.5|2144.5|2135.5|2134.5|2152|2150.5|2133.5|2132.5|28267
1656576600000|2022-06-30 08:10:00|2135|2134|2134.5|2133|2138.5|2138|2131|2130|27091
1656576900000|2022-06-30 08:15:00|2134|2133.5|2130|2129|2135|2134|2129.5|2129|24502
1656577200000|2022-06-30 08:20:00|2129.5|2128.5|2125.5|2125|2130|2129|2120|2119|63561
1656577500000|2022-06-30 08:25:00|2126|2125.5|2117|2116|2128|2127|2117|2116|33796
1656577800000|2022-06-30 08:30:00|2116.5|2115.5|2110|2109|2118.5|2118|2107|2106|70853
1656578100000|2022-06-30 08:35:00|2110.5|2109.5|2117|2116|2120|2119|2104|2103|91652
1656578400000|2022-06-30 08:40:00|2116.5|2115.5|2126|2125|2127.5|2126|2110|2109|26950
1656578700000|2022-06-30 08:45:00|2125.5|2124.5|2127|2125.5|2130|2128.5|2121.5|2120|92853
1656579000000|2022-06-30 08:50:00|2126.5|2125|2130|2129|2131.5|2130.5|2124|2122.5|21510
1656579300000|2022-06-30 08:55:00|2130.5|2128.5|2135|2133.5|2138|2135|2129.5|2128.5|69498
1656579600000|2022-06-30 09:00:00|2134.5|2133|2129.5|2128|2134.5|2133.5|2126|2125.5|27264
1656579900000|2022-06-30 09:05:00|2130|2128.5|2129|2128|2135.5|2134.5|2128.5|2127.5|9864
1656580200000|2022-06-30 09:10:00|2128.5|2127.5|2127|2126|2129.5|2129|2124.5|2123.5|47612
1656580500000|2022-06-30 09:15:00|2126.5|2125.5|2119|2118|2128.5|2127.5|2118|2117|22228
1656580800000|2022-06-30 09:20:00|2119.5|2118.5|2114|2113|2120|2119|2112|2111|49356
1656581100000|2022-06-30 09:25:00|2113.5|2112.5|2110|2109|2114.5|2113.5|2110|2109|26533
1656581400000|2022-06-30 09:30:00|2110.5|2109.5|2117|2116|2117.5|2116.5|2109|2108|73054
1656581700000|2022-06-30 09:35:00|2117.5|2116.5|2114.5|2113.5|2117.5|2117|2111|2110.5|10816
1656582000000|2022-06-30 09:40:00|2114|2113|2114.5|2114|2115.5|2114.5|2112|2111|30661
1656582300000|2022-06-30 09:45:00|2114|2113.5|2110.5|2110|2116.5|2115.5|2110.5|2110|11044
1656582600000|2022-06-30 09:50:00|2111|2109.5|2110.5|2109.5|2111|2110.5|2106|2105.5|26127
1656582900000|2022-06-30 09:55:00|2110|2110|2116|2115|2117|2116|2108|2107|14947
1656583200000|2022-06-30 10:00:00|2115.5|2114.5|2115.5|2115|2120|2119|2113.5|2113|19824
1656583500000|2022-06-30 10:05:00|2116|2115.5|2109.5|2109|2117|2116|2107|2106|38033
1656583800000|2022-06-30 10:10:00|2109|2108.5|2105|2104|2112|2111|2105|2104|19025
1656584100000|2022-06-30 10:15:00|2104.5|2103.5|2101|2100|2106|2105|2098|2097.5|101258
1656584400000|2022-06-30 10:20:00|2100.5|2099.5|2100|2099.5|2101|2100|2095|2094|60493
1656584700000|2022-06-30 10:25:00|2099.5|2099|2089.5|2088.5|2101|2100|2089.5|2088.5|32998
1656585000000|2022-06-30 10:30:00|2089|2088|2086|2085.5|2089.5|2088.5|2083|2082|26962
1656585300000|2022-06-30 10:35:00|2086.5|2086|2082.5|2081.5|2088.5|2086.5|2081|2080.5|36136
1656585600000|2022-06-30 10:40:00|2082|2082|2083.5|2083|2084|2083.5|2079|2078.5|57630
1656585900000|2022-06-30 10:45:00|2084|2083.5|2075|2074.5|2084|2083.5|2073|2072.5|59865
1656586200000|2022-06-30 10:50:00|2074.5|2074|2076.5|2075.5|2078|2077.5|2072.5|2071.5|26911
1656586500000|2022-06-30 10:55:00|2076|2075|2083.5|2082.5|2084|2083.5|2075.5|2075|26290
1656586800000|2022-06-30 11:00:00|2084|2083|2077.5|2076.5|2085|2084.5|2077|2076|50866
1656587100000|2022-06-30 11:05:00|2078|2077|2076|2075|2081|2080|2075.5|2075|31571
1656587400000|2022-06-30 11:10:00|2076.5|2075.5|2068.5|2067.5|2076.5|2076|2066|2065|64611
1656587700000|2022-06-30 11:15:00|2069|2068|2064|2063.5|2070|2069|2061|2060|45820
1656588000000|2022-06-30 11:20:00|2063.5|2063|2055.5|2055|2064|2063.5|2055.5|2055|60631
1656588300000|2022-06-30 11:25:00|2056|2055.5|2058.5|2058|2060|2059|2054|2053|51467
1656588600000|2022-06-30 11:30:00|2058|2057.5|2055.5|2054.5|2058.5|2057.5|2051.5|2051|35163
1656588900000|2022-06-30 11:35:00|2055|2055|2056.5|2055.5|2058|2057|2053.5|2053|38589
1656589200000|2022-06-30 11:40:00|2056|2055|2060|2059|2060.5|2060|2054.5|2053.5|28452
1656589500000|2022-06-30 11:45:00|2060.5|2059.5|2059|2058.5|2061.5|2060.5|2058|2057.5|52738
1656589800000|2022-06-30 11:50:00|2059.5|2059|2054.5|2054|2060.5|2060|2053.5|2053|27155
1656590100000|2022-06-30 11:55:00|2055|2054.5|2053|2052.5|2056|2055|2052.5|2052|23247
1656590400000|2022-06-30 12:00:00|2052.5|2052|2063.5|2062.5|2063.5|2063|2052|2051.5|44787
1656590700000|2022-06-30 12:05:00|2064|2063|2065.5|2064.5|2067.5|2066.5|2061.5|2060.5|29767
1656591000000|2022-06-30 12:10:00|2066.5|2065|2063|2062|2067|2065|2059|2058.5|44813
1656591300000|2022-06-30 12:15:00|2064|2061.5|2054|2053.5|2064|2063|2054|2053|37142
1656591600000|2022-06-30 12:20:00|2055|2054.5|2060|2059.5|2061.5|2060.5|2054|2053|49968
1656591900000|2022-06-30 12:25:00|2060.5|2060|2067|2066|2070|2069|2060|2059.5|66657
1656592200000|2022-06-30 12:30:00|2066.5|2065.5|2071|2070.5|2078|2076.5|2065.5|2064.5|111139
1656592500000|2022-06-30 12:35:00|2071.5|2071|2073|2072.5|2079|2078|2071|2070.5|35396
1656592800000|2022-06-30 12:40:00|2073.5|2073|2076.5|2075.5|2077|2076.5|2069.5|2068.5|32381
1656593100000|2022-06-30 12:45:00|2077.5|2076|2083.5|2083|2084|2083.5|2076.5|2076|49170
1656593400000|2022-06-30 12:50:00|2084|2083.5|2087.5|2086.5|2089|2088|2083|2082.5|54255
1656593700000|2022-06-30 12:55:00|2087|2086|2078|2077|2088.5|2087.5|2078|2077|55807
1656594000000|2022-06-30 13:00:00|2077.5|2077.5|2078|2077.5|2081|2080|2075.5|2075|23662
1656594300000|2022-06-30 13:05:00|2077.5|2077|2081.5|2081|2083.5|2083|2076.5|2076|13723
1656594600000|2022-06-30 13:10:00|2081|2080.5|2077|2076.5|2081.5|2080.5|2076|2075|45652
1656594900000|2022-06-30 13:15:00|2077.5|2077|2076.5|2076|2080.5|2080|2076|2075|15198
1656595200000|2022-06-30 13:20:00|2076|2075.5|2067|2066.5|2077.5|2077|2065.5|2065|92547
1656595500000|2022-06-30 13:25:00|2066.5|2066|2068.5|2067.5|2070.5|2069.5|2066|2065|18621
1656595800000|2022-06-30 13:30:00|2068|2068|2060|2059.5|2070|2069|2060|2059.5|63774
1656596100000|2022-06-30 13:35:00|2059.5|2059|2057.5|2056.5|2060.5|2059.5|2054|2053|43727
1656596400000|2022-06-30 13:40:00|2057|2056|2061|2060|2067|2066|2055|2054|31533
1656596700000|2022-06-30 13:45:00|2061.5|2060.5|2061.5|2060.5|2067|2066.5|2058.5|2058|78366
1656597000000|2022-06-30 13:50:00|2061|2060|2057.5|2057|2063|2062.5|2057|2056|53755
1656597300000|2022-06-30 13:55:00|2057|2056.5|2061|2060|2064|2063.5|2054.5|2054|42107
1656597600000|2022-06-30 14:00:00|2061.5|2060.5|2064.5|2063.5|2067.5|2066.5|2060|2059.5|33482
1656597900000|2022-06-30 14:05:00|2064|2063|2072|2071.5|2072|2071.5|2063|2062|26353
1656598200000|2022-06-30 14:10:00|2072.5|2072|2078|2077.5|2078|2077.5|2071.5|2071|22561
1656598500000|2022-06-30 14:15:00|2077.5|2077|2078.5|2077.5|2080|2079.5|2075.5|2075|34050
1656598800000|2022-06-30 14:20:00|2078|2078|2074.5|2073.5|2079.5|2079|2074|2073|37123
1656599100000|2022-06-30 14:25:00|2074|2073|2070|2069.5|2076|2075.5|2068|2067.5|40413
1656599400000|2022-06-30 14:30:00|2069.5|2069|2082.5|2081.5|2084|2083|2069|2068.5|64043
1656599700000|2022-06-30 14:35:00|2082|2082|2072|2071|2084.5|2083.5|2072|2071|34968
1656600000000|2022-06-30 14:40:00|2071.5|2070.5|2071|2070.5|2075|2074|2069|2068.5|35852
1656600300000|2022-06-30 14:45:00|2072.5|2071|2073|2072|2075.5|2075|2069.5|2068.5|45620
1656600600000|2022-06-30 14:50:00|2072.5|2072.5|2079.5|2078.5|2081.5|2080.5|2072.5|2072|21718
1656600900000|2022-06-30 14:55:00|2079|2078|2080.5|2080|2083|2082.5|2078|2077.5|64092
1656601200000|2022-06-30 15:00:00|2080|2079.5|2077.5|2077|2081|2080.5|2074|2073.5|37132
1656601500000|2022-06-30 15:05:00|2078|2077.5|2085.5|2085|2085.5|2085|2077|2076.5|51683
1656601800000|2022-06-30 15:10:00|2091.5|2090.5|2093|2092|2094|2093.5|2090|2088|69057
1656602100000|2022-06-30 15:15:00|2092.5|2092.5|2091.5|2091|2097|2096.5|2091|2090.5|61148
1656602400000|2022-06-30 15:20:00|2092|2091.5|2089|2088.5|2094.5|2094|2088|2085|73686
1656602700000|2022-06-30 15:25:00|2088.5|2088|2093|2092|2094|2093.5|2088|2087.5|86434
1656658800000|2022-07-01 07:00:00|2078.5|2075|2076.5|2075|2085.5|2083|2070|2069.5|186839
1656659100000|2022-07-01 07:05:00|2077|2075.5|2096|2094.5|2096.5|2094.5|2071.5|2070|45137
1656659400000|2022-07-01 07:10:00|2095|2095.5|2085|2083.5|2100|2097.5|2082|2080|98501
1656659700000|2022-07-01 07:15:00|2085.5|2084|2088.5|2087|2091|2089.5|2079.5|2078|30701
1656660000000|2022-07-01 07:20:00|2089|2087.5|2107|2105.5|2107.5|2105.5|2088.5|2087.5|87895
1656660300000|2022-07-01 07:25:00|2107.5|2106|2104.5|2103.5|2109.5|2108.5|2100|2099|24931
1656660600000|2022-07-01 07:30:00|2105|2104|2119.5|2118|2121|2120|2104.5|2103.5|41077
1656660900000|2022-07-01 07:35:00|2120|2118.5|2119.5|2118.5|2122|2121|2114|2113|67558
1656661200000|2022-07-01 07:40:00|2120|2119|2123|2121.5|2124|2123|2117|2116.5|37358
1656661500000|2022-07-01 07:45:00|2122.5|2122|2114|2113.5|2123.5|2122.5|2114|2113.5|28222
1656661800000|2022-07-01 07:50:00|2114.5|2114|2119|2118|2119.5|2119|2111|2110|32351
1656662100000|2022-07-01 07:55:00|2118.5|2118.5|2111.5|2110.5|2120.5|2119.5|2111|2110|49000
1656662400000|2022-07-01 08:00:00|2112|2111|2108.5|2107.5|2114|2113|2105|2104|22584
1656662700000|2022-07-01 08:05:00|2108|2107|2112.5|2112|2114|2112.5|2101|2100|17273
1656663000000|2022-07-01 08:10:00|2113|2111.5|2118|2117|2118.5|2117.5|2112|2111.5|11145
1656663300000|2022-07-01 08:15:00|2118.5|2117.5|2117|2116|2118.5|2117.5|2114.5|2114|6718
1656663600000|2022-07-01 08:20:00|2116|2115.5|2119.5|2118.5|2120.5|2120|2115|2114|39471
1656663900000|2022-07-01 08:25:00|2119|2118|2122|2121|2122.5|2121.5|2116|2115|14685
1656664200000|2022-07-01 08:30:00|2122.5|2121.5|2118.5|2117.5|2122.5|2121.5|2116.5|2115.5|9915
1656664500000|2022-07-01 08:35:00|2119|2118|2122|2121.5|2123.5|2123|2117|2116|8887
1656664800000|2022-07-01 08:40:00|2122.5|2122|2127.5|2126.5|2127.5|2127|2120|2119|29224
1656665100000|2022-07-01 08:45:00|2127|2126|2129.5|2128.5|2130.5|2129.5|2126.5|2125.5|6136
1656665400000|2022-07-01 08:50:00|2129|2128|2124|2123|2130.5|2129.5|2124|2122.5|17704
1656665700000|2022-07-01 08:55:00|2124.5|2122.5|2123.5|2122|2126.5|2125.5|2122|2121.5|7733
1656666000000|2022-07-01 09:00:00|2124|2122.5|2122|2121|2124|2123.5|2115|2114|23960
1656666300000|2022-07-01 09:05:00|2121.5|2120.5|2133|2131.5|2133.5|2132.5|2121.5|2120.5|12499
1656666600000|2022-07-01 09:10:00|2132.5|2132|2130|2129|2133.5|2132.5|2128|2127|40080
1656666900000|2022-07-01 09:15:00|2130.5|2129.5|2128.5|2127.5|2133|2132|2126.5|2125.5|36103
1656667200000|2022-07-01 09:20:00|2128|2127|2129.5|2129|2130|2129.5|2125|2124.5|21872
1656667500000|2022-07-01 09:25:00|2130|2128.5|2127|2126.5|2130|2129|2125.5|2125|5681
1656667800000|2022-07-01 09:30:00|2127.5|2127|2130|2129|2134.5|2134|2127.5|2126.5|51473
1656668100000|2022-07-01 09:35:00|2129.5|2129.5|2129.5|2128.5|2132.5|2131.5|2128|2127|5312
1656668400000|2022-07-01 09:40:00|2129|2129|2124.5|2123.5|2129|2129|2122.5|2122|12698
1656668700000|2022-07-01 09:45:00|2124|2123|2126.5|2125.5|2127|2126|2121|2120|17824
1656669000000|2022-07-01 09:50:00|2126|2125|2122.5|2121.5|2126.5|2126|2121.5|2121|20899
1656669300000|2022-07-01 09:55:00|2122|2121|2119.5|2118.5|2123|2122|2118.5|2117.5|8260
1656669600000|2022-07-01 10:00:00|2120|2119|2116.5|2115|2121.5|2121|2116|2115|10789
1656669900000|2022-07-01 10:05:00|2116|2115.5|2112.5|2111|2117|2116|2111|2110|16632
1656670200000|2022-07-01 10:10:00|2112|2111.5|2110|2109|2112|2111.5|2108.5|2107|15596
1656670500000|2022-07-01 10:15:00|2110.5|2109.5|2112|2111|2112.5|2111.5|2109.5|2108.5|2479
1656670800000|2022-07-01 10:20:00|2111.5|2111.5|2108|2107|2112|2111.5|2107.5|2106.5|1177
1656671100000|2022-07-01 10:25:00|2107.5|2107.5|2104|2103.5|2109|2108|2104|2103|4586
1656671400000|2022-07-01 10:30:00|2104.5|2104|2104|2103|2109.5|2109|2101.5|2100.5|16308
1656671700000|2022-07-01 10:35:00|2104.5|2103.5|2096.5|2095.5|2105|2104|2096.5|2095.5|10215
1656672000000|2022-07-01 10:40:00|2097|2096|2099|2098|2099.5|2099|2096.5|2095|8104
1656672300000|2022-07-01 10:45:00|2099.5|2098.5|2096|2095|2100.5|2099.5|2094.5|2093.5|6020
1656672600000|2022-07-01 10:50:00|2096.5|2095.5|2092|2091|2097|2096|2092|2090.5|3992
1656672900000|2022-07-01 10:55:00|2092.5|2091.5|2087|2086|2093|2092|2084.5|2083|12873
1656673200000|2022-07-01 11:00:00|2087.5|2086.5|2088|2087.5|2091.5|2090|2084.5|2083.5|54684
1656673500000|2022-07-01 11:05:00|2088.5|2088|2085.5|2085|2088.5|2088|2083.5|2082|19260
1656673800000|2022-07-01 11:10:00|2086|2085.5|2086|2085|2087.5|2086.5|2082|2081|9260
1656674100000|2022-07-01 11:15:00|2086.5|2084.5|2083|2082.5|2087|2086|2081.5|2080.5|5840
1656674400000|2022-07-01 11:20:00|2083.5|2083|2083.5|2082.5|2085.5|2084.5|2082|2080.5|7430
1656674700000|2022-07-01 11:25:00|2083|2082|2082|2081|2085|2084|2081|2080|7591
1656675000000|2022-07-01 11:30:00|2082.5|2081.5|2083.5|2082.5|2085|2084|2081|2080|4627
1656675300000|2022-07-01 11:35:00|2084|2083|2079.5|2079|2084|2083|2079.5|2079|20780
1656675600000|2022-07-01 11:40:00|2080|2079.5|2081.5|2080.5|2084.5|2082.5|2078|2077.5|30219
1656675900000|2022-07-01 11:45:00|2081|2080|2084|2083|2084.5|2083.5|2081|2080|6868
1656676200000|2022-07-01 11:50:00|2083.5|2082.5|2086.5|2085.5|2088|2086.5|2083|2082.5|5025
1656676500000|2022-07-01 11:55:00|2086|2086|2084|2083|2087.5|2086.5|2084|2083|9229
1656676800000|2022-07-01 12:00:00|2083.5|2082.5|2089.5|2088.5|2089.5|2088.5|2081.5|2080.5|7450
1656677100000|2022-07-01 12:05:00|2090|2089|2094.5|2093.5|2095.5|2094.5|2087.5|2086.5|10338
1656677400000|2022-07-01 12:10:00|2095|2094|2090.5|2089.5|2095.5|2094|2089.5|2088.5|6017
1656677700000|2022-07-01 12:15:00|2090|2089|2086.5|2085.5|2090|2089|2086|2085.5|11826
1656678000000|2022-07-01 12:20:00|2086|2085|2083|2082.5|2086.5|2085.5|2082.5|2081.5|7277
1656678300000|2022-07-01 12:25:00|2082.5|2082|2084|2083|2086|2085|2082|2081.5|6102
1656678600000|2022-07-01 12:30:00|2083.5|2083.5|2086.5|2085.5|2087|2086|2080.5|2080|9186
1656678900000|2022-07-01 12:35:00|2086|2085|2085|2084.5|2086.5|2085.5|2081|2080.5|8879
1656679200000|2022-07-01 12:40:00|2085.5|2084|2089.5|2089|2090.5|2090|2083|2082.5|13387
1656679500000|2022-07-01 12:45:00|2089|2088.5|2088|2087|2089.5|2088.5|2086|2085.5|7225
1656679800000|2022-07-01 12:50:00|2087.5|2086.5|2087|2086.5|2091.5|2091|2085|2084.5|17591
1656680100000|2022-07-01 12:55:00|2086.5|2086|2083.5|2082.5|2088|2087|2082|2081|13423
1656680400000|2022-07-01 13:00:00|2083|2083|2081.5|2080.5|2089|2088.5|2081.5|2080.5|22681
1656680700000|2022-07-01 13:05:00|2082|2081|2073.5|2073|2082|2081.5|2073.5|2073|31137
1656681000000|2022-07-01 13:10:00|2074|2073.5|2078|2077.5|2079.5|2079|2074|2073.5|9703
1656681300000|2022-07-01 13:15:00|2078.5|2078|2072.5|2072|2078.5|2078|2072.5|2072|9455
1656681600000|2022-07-01 13:20:00|2073|2072.5|2071.5|2071|2074|2073.5|2070.5|2070|13138
1656681900000|2022-07-01 13:25:00|2071|2070.5|2072|2071|2077.5|2076.5|2071|2070.5|8399
1656682200000|2022-07-01 13:30:00|2071.5|2071.5|2075.5|2074.5|2078|2077|2070.5|2070|34667
1656682500000|2022-07-01 13:35:00|2075|2074|2077.5|2077|2081.5|2080.5|2070.5|2070|18856
1656682800000|2022-07-01 13:40:00|2077|2076.5|2076.5|2076|2086|2085.5|2076.5|2076|43901
1656683100000|2022-07-01 13:45:00|2077|2075.5|2093|2092|2095|2094.5|2076.5|2075.5|72090
1656683400000|2022-07-01 13:50:00|2093.5|2092.5|2093|2092|2096|2095|2089.5|2089|20714
1656683700000|2022-07-01 13:55:00|2093.5|2092.5|2091.5|2091|2099|2098.5|2091.5|2091|33464
1656684000000|2022-07-01 14:00:00|2091|2090.5|2078|2077|2095.5|2094|2076|2075|48310
1656684300000|2022-07-01 14:05:00|2078.5|2077.5|2079|2078|2082|2081|2075|2074|15424
1656684600000|2022-07-01 14:10:00|2078.5|2077.5|2072.5|2071.5|2079.5|2078.5|2069.5|2068|19795
1656684900000|2022-07-01 14:15:00|2072|2071|2071|2070|2077.5|2076.5|2069|2068|18228
1656685200000|2022-07-01 14:20:00|2070.5|2069.5|2066|2065.5|2072|2071|2066|2065.5|31465
1656685500000|2022-07-01 14:25:00|2066.5|2066|2057.5|2057|2066.5|2066|2057.5|2057|61786
1656685800000|2022-07-01 14:30:00|2057|2056.5|2057|2056|2059|2058|2054|2053|50025
1656686100000|2022-07-01 14:35:00|2057.5|2055.5|2049.5|2048.5|2058.5|2058|2048.5|2048|52937
1656686400000|2022-07-01 14:40:00|2050|2049|2056|2055.5|2056.5|2055.5|2049|2048|25778
1656686700000|2022-07-01 14:45:00|2055.5|2055|2054|2053.5|2057.5|2057|2052|2051|24260
1656687000000|2022-07-01 14:50:00|2054.5|2053|2054|2053|2056.5|2055.5|2050|2049|61885
1656687300000|2022-07-01 14:55:00|2053.5|2053.5|2059.5|2058.5|2061|2060|2053|2052.5|36352
1656687600000|2022-07-01 15:00:00|2060|2059|2060|2059.5|2062|2061.5|2056.5|2056|47629
1656687900000|2022-07-01 15:05:00|2059.5|2059|2070.5|2070|2072|2071|2059|2058|41451
1656688200000|2022-07-01 15:10:00|2070|2069|2070.5|2069.5|2072|2070.5|2067.5|2066|6576
1656688500000|2022-07-01 15:15:00|2071|2069|2069|2068|2075|2073.5|2068|2067|12762
1656688800000|2022-07-01 15:20:00|2069.5|2067.5|2069.5|2068|2071|2069.5|2067.5|2066|6886
1656689100000|2022-07-01 15:25:00|2069|2068.5|2077|2075.5|2077|2075.5|2066|2065|8509
1656918000000|2022-07-04 07:00:00|2096|2094|2079.5|2077.5|2100|2098.5|2076|2075|75159
1656918300000|2022-07-04 07:05:00|2079|2076.5|2076|2075|2089.5|2087.5|2074.5|2072.5|34894
1656918600000|2022-07-04 07:10:00|2076.5|2074.5|2069|2067|2080|2078.5|2063.5|2062|70562
1656918900000|2022-07-04 07:15:00|2068.5|2067.5|2074.5|2073|2075|2073.5|2062.5|2061|16102
1656919200000|2022-07-04 07:20:00|2075|2073.5|2076.5|2075|2078.5|2077.5|2069|2067|9870
1656919500000|2022-07-04 07:25:00|2077|2075.5|2082|2081|2084.5|2083|2072.5|2072|4578
1656919800000|2022-07-04 07:30:00|2082.5|2080.5|2072|2070.5|2082.5|2081|2071|2070|7326
1656920100000|2022-07-04 07:35:00|2071.5|2071|2072|2071|2075|2074.5|2069|2067.5|5588
1656920400000|2022-07-04 07:40:00|2071.5|2070.5|2068|2066.5|2071.5|2070.5|2065.5|2065|8886
1656920700000|2022-07-04 07:45:00|2067.5|2066|2066|2065|2071|2069.5|2065|2064|7887
1656921000000|2022-07-04 07:50:00|2065.5|2064.5|2069.5|2068.5|2071|2070|2065|2064.5|18906
1656921300000|2022-07-04 07:55:00|2070|2068|2067.5|2066.5|2070|2069|2064.5|2064|4457
1656921600000|2022-07-04 08:00:00|2067|2066|2059.5|2058|2067.5|2066.5|2057|2056|20511
1656921900000|2022-07-04 08:05:00|2060|2058.5|2057|2056|2060|2059|2053|2052|45541
1656922200000|2022-07-04 08:10:00|2056.5|2055.5|2061.5|2060|2062|2061|2055.5|2055|5248
1656922500000|2022-07-04 08:15:00|2061|2059.5|2058|2057|2061.5|2059.5|2057.5|2057|2735
1656922800000|2022-07-04 08:20:00|2058.5|2057.5|2055.5|2054.5|2059|2058|2053.5|2052.5|19344
1656923100000|2022-07-04 08:25:00|2056|2054|2056|2055|2060|2059|2054.5|2054|4185
1656923400000|2022-07-04 08:30:00|2055.5|2054.5|2058|2057|2059.5|2058.5|2055|2054|4025
1656923700000|2022-07-04 08:35:00|2058.5|2057.5|2056.5|2055|2058.5|2057.5|2054|2053|12346
1656924000000|2022-07-04 08:40:00|2056|2055.5|2053|2052.5|2057|2055.5|2051|2050.5|16026
1656924300000|2022-07-04 08:45:00|2053.5|2052|2052|2051|2056.5|2055.5|2051|2050|21844
1656924600000|2022-07-04 08:50:00|2052.5|2051.5|2052|2051|2054|2053|2051.5|2050.5|8588
1656924900000|2022-07-04 08:55:00|2051.5|2050.5|2050|2049|2052|2051.5|2048.5|2048|53247
1656925200000|2022-07-04 09:00:00|2049.5|2049.5|2056.5|2055.5|2057|2056|2049.5|2049|12482
1656925500000|2022-07-04 09:05:00|2057|2056|2062.5|2061.5|2062.5|2061.5|2054.5|2053.5|8387
1656925800000|2022-07-04 09:10:00|2062|2061|2058.5|2057.5|2064.5|2063.5|2056|2055|45794
1656926100000|2022-07-04 09:15:00|2058|2057|2061|2060|2061.5|2060.5|2057.5|2057|5715
1656926400000|2022-07-04 09:20:00|2061.5|2060.5|2066|2065|2066.5|2066|2058.5|2057.5|1982
1656926700000|2022-07-04 09:25:00|2066.5|2065.5|2072|2071|2073|2072|2066|2065|8572
1656927000000|2022-07-04 09:30:00|2072.5|2071.5|2074|2073|2078|2076.5|2068.5|2067.5|42153
1656927300000|2022-07-04 09:35:00|2074.5|2073.5|2079.5|2078.5|2081|2079.5|2074|2073|3966
1656927600000|2022-07-04 09:40:00|2079|2078|2078|2076.5|2082|2081|2077|2076|7838
1656927900000|2022-07-04 09:45:00|2077.5|2077|2079.5|2078.5|2081|2080|2075|2074|3364
1656928200000|2022-07-04 09:50:00|2080|2079|2083|2082|2084|2083|2079.5|2079|8662
1656928500000|2022-07-04 09:55:00|2082.5|2082.5|2079.5|2078.5|2083.5|2082.5|2079.5|2078.5|3052
1656928800000|2022-07-04 10:00:00|2079|2079|2076.5|2075.5|2080|2079|2074|2073|18465
1656929100000|2022-07-04 10:05:00|2077|2076|2070.5|2070|2077|2076|2069.5|2068.5|5681
1656929400000|2022-07-04 10:10:00|2070|2069.5|2073.5|2072.5|2074|2073|2069.5|2068.5|4034
1656929700000|2022-07-04 10:15:00|2073|2072|2073.5|2073|2075|2074|2071.5|2070.5|3712
1656930000000|2022-07-04 10:20:00|2074|2072.5|2070|2069.5|2074|2073|2070|2069.5|21612
1656930300000|2022-07-04 10:25:00|2070.5|2070|2074.5|2073.5|2076|2075|2070|2069.5|25156
1656930600000|2022-07-04 10:30:00|2075|2074|2073|2072.5|2076.5|2075.5|2073|2072|6105
1656930900000|2022-07-04 10:35:00|2072.5|2072|2076|2075|2077.5|2076.5|2072|2071|4802
1656931200000|2022-07-04 10:40:00|2075.5|2074.5|2076|2075|2076.5|2075.5|2074|2073|4783
1656931500000|2022-07-04 10:45:00|2076.5|2075.5|2077.5|2076.5|2078|2077|2073|2072|3635
1656931800000|2022-07-04 10:50:00|2078|2077|2074.5|2073.5|2078.5|2077.5|2074.5|2073.5|2135
1656932100000|2022-07-04 10:55:00|2075|2074|2081|2080|2081|2080|2073.5|2072.5|3964
1656932400000|2022-07-04 11:00:00|2081.5|2080.5|2078.5|2077.5|2081.5|2080.5|2078.5|2077.5|1124
1656932700000|2022-07-04 11:05:00|2078|2077|2082|2081|2083|2082|2077.5|2077|3637
1656933000000|2022-07-04 11:10:00|2081.5|2080.5|2080.5|2079.5|2082|2081|2079|2078|3368
1656933300000|2022-07-04 11:15:00|2080|2079|2079|2078|2080|2079|2075.5|2075|4421
1656933600000|2022-07-04 11:20:00|2078.5|2077.5|2078|2077.5|2079|2078.5|2077|2076.5|2640
1656933900000|2022-07-04 11:25:00|2077.5|2077|2081|2080|2081|2080.5|2075.5|2075|2926
1656934200000|2022-07-04 11:30:00|2081.5|2080.5|2083.5|2082.5|2083.5|2082.5|2080|2079.5|5098
1656934500000|2022-07-04 11:35:00|2084|2083|2085|2084|2085.5|2084.5|2083|2082.5|3376
1656934800000|2022-07-04 11:40:00|2084.5|2083.5|2086.5|2085.5|2086.5|2085.5|2083.5|2083|10193
1656935100000|2022-07-04 11:45:00|2086|2085|2081|2080|2086.5|2085.5|2081|2080|9926
1656935400000|2022-07-04 11:50:00|2081.5|2080.5|2081|2080|2083.5|2083|2078.5|2077.5|23099
1656935700000|2022-07-04 11:55:00|2081.5|2080.5|2082.5|2081.5|2086|2085.5|2080|2079.5|24895
1656936000000|2022-07-04 12:00:00|2082|2082|2077.5|2076.5|2082|2082|2077|2076|18244
1656936300000|2022-07-04 12:05:00|2078|2077|2083.5|2082.5|2084|2083|2077.5|2076.5|18373
1656936600000|2022-07-04 12:10:00|2083|2082|2080|2079|2084|2083.5|2079|2078|3439
1656936900000|2022-07-04 12:15:00|2079.5|2078.5|2078.5|2078|2082|2081|2078.5|2078|336
1656937200000|2022-07-04 12:20:00|2079|2077.5|2080.5|2079.5|2080.5|2079.5|2076.5|2075.5|3564
1656937500000|2022-07-04 12:25:00|2080|2079|2081|2080|2081.5|2080.5|2078.5|2077.5|5625
1656937800000|2022-07-04 12:30:00|2080.5|2079.5|2082.5|2081.5|2083|2082|2078.5|2077.5|1960
1656938100000|2022-07-04 12:35:00|2083|2082|2077|2076.5|2084|2083|2077|2076.5|6582
1656938400000|2022-07-04 12:40:00|2076.5|2076|2076.5|2075.5|2077|2076|2074.5|2074|5498
1656938700000|2022-07-04 12:45:00|2076|2075|2073|2072.5|2077|2076.5|2072.5|2072|14544
1656939000000|2022-07-04 12:50:00|2073.5|2072|2075.5|2075|2076.5|2076|2072|2071|2205
1656939300000|2022-07-04 12:55:00|2075|2074.5|2073.5|2073|2076|2075.5|2073.5|2073|3590
1656939600000|2022-07-04 13:00:00|2074|2073.5|2073|2072|2074|2073.5|2070|2069|18032
1656939900000|2022-07-04 13:05:00|2072.5|2072.5|2074.5|2074|2075.5|2074.5|2071.5|2070.5|7684
1656940200000|2022-07-04 13:10:00|2075|2074.5|2072.5|2072|2076|2075|2072.5|2072|3266
1656940500000|2022-07-04 13:15:00|2072|2071.5|2071|2070.5|2073|2072|2070.5|2070|3066
1656940800000|2022-07-04 13:20:00|2070.5|2070|2070|2069|2071|2070|2069|2068.5|2198
1656941100000|2022-07-04 13:25:00|2069.5|2068.5|2070.5|2069.5|2073|2072|2067.5|2067|8777
1656941400000|2022-07-04 13:30:00|2070|2069|2068.5|2067.5|2071|2070.5|2067.5|2066.5|3002
1656941700000|2022-07-04 13:35:00|2069|2068|2071.5|2070.5|2072|2071.5|2069|2067.5|3216
1656942000000|2022-07-04 13:40:00|2071|2071|2067|2066|2072|2071.5|2066.5|2066|9660
1656942300000|2022-07-04 13:45:00|2067.5|2066.5|2073.5|2072.5|2074|2073.5|2067|2066|10851
1656942600000|2022-07-04 13:50:00|2073|2073|2072.5|2071.5|2077|2076|2072|2071|5506
1656942900000|2022-07-04 13:55:00|2072|2071|2070.5|2069.5|2072.5|2071.5|2070|2069|1533
1656943200000|2022-07-04 14:00:00|2070|2069|2066.5|2066|2071|2070|2062|2061|52678
1656943500000|2022-07-04 14:05:00|2067|2066.5|2064.5|2063.5|2067.5|2067|2062|2061|9199
1656943800000|2022-07-04 14:10:00|2064|2063|2061|2060|2065.5|2065|2058.5|2057.5|17460
1656944100000|2022-07-04 14:15:00|2060.5|2060.5|2061.5|2061|2062|2061|2058.5|2058|6809
1656944400000|2022-07-04 14:20:00|2062|2060.5|2061.5|2061|2064|2063|2061.5|2060.5|8971
1656944700000|2022-07-04 14:25:00|2062|2060.5|2061|2060|2062|2061.5|2058.5|2058|13348
1656945000000|2022-07-04 14:30:00|2060.5|2060.5|2059|2058|2061|2060.5|2056|2055.5|17289
1656945300000|2022-07-04 14:35:00|2058.5|2057.5|2058.5|2057.5|2059|2058|2054|2053.5|37501
1656945600000|2022-07-04 14:40:00|2058|2057|2060|2059|2060|2059.5|2056|2055.5|9447
1656945900000|2022-07-04 14:45:00|2060.5|2059.5|2064|2063.5|2064.5|2064|2059.5|2059|4685
1656946200000|2022-07-04 14:50:00|2064.5|2064|2063.5|2062.5|2066.5|2065.5|2063|2062.5|24132
1656946500000|2022-07-04 14:55:00|2063|2063|2063.5|2062.5|2064.5|2064|2063|2062.5|13453
1656946800000|2022-07-04 15:00:00|2063|2063|2064|2063|2064.5|2064|2062.5|2062|17579
1656947100000|2022-07-04 15:05:00|2063.5|2063.5|2063.5|2063|2064.5|2063.5|2062.5|2062|24885
1656947400000|2022-07-04 15:10:00|2064|2063.5|2067.5|2066.5|2068|2067|2063.5|2063|23430
1656947700000|2022-07-04 15:15:00|2067|2067|2066|2065.5|2067.5|2067|2065|2064.5|38274
1656948000000|2022-07-04 15:20:00|2066.5|2066|2065.5|2064.5|2069|2068.5|2065|2064.5|23821
1656948300000|2022-07-04 15:25:00|2066|2065|2061|2059|2066|2065.5|2061|2059|67906
1657004400000|2022-07-05 07:00:00|2077|2073|2073|2072|2082|2080.5|2066|2063.5|69082
1657004700000|2022-07-05 07:05:00|2072|2071|2070|2069|2075|2074.5|2061.5|2061|104832
1657005000000|2022-07-05 07:10:00|2069.5|2068.5|2073|2072|2075|2073|2063|2061.5|33593
1657005300000|2022-07-05 07:15:00|2073.5|2072.5|2068.5|2067|2076.5|2075|2068|2067|8724
1657005600000|2022-07-05 07:20:00|2068|2067.5|2070|2069|2077|2076|2067.5|2066.5|18038
1657005900000|2022-07-05 07:25:00|2070.5|2068.5|2064|2063|2073|2072.5|2064|2062.5|14831
1657006200000|2022-07-05 07:30:00|2063.5|2062.5|2067.5|2066|2073|2072|2063|2062.5|45861
1657006500000|2022-07-05 07:35:00|2067|2066.5|2058.5|2057.5|2067.5|2067|2056.5|2055|38569
1657006800000|2022-07-05 07:40:00|2059|2058|2052|2051|2061.5|2060.5|2052|2051|20824
1657007100000|2022-07-05 07:45:00|2051.5|2050.5|2050.5|2049|2054.5|2053|2048.5|2048|27793
1657007400000|2022-07-05 07:50:00|2050|2049.5|2045.5|2044.5|2050.5|2049.5|2040|2039|71814
1657007700000|2022-07-05 07:55:00|2046|2045|2044|2043|2052|2051|2041.5|2040.5|17860
1657008000000|2022-07-05 08:00:00|2044.5|2043.5|2039.5|2038.5|2045|2044|2038|2037|15324
1657008300000|2022-07-05 08:05:00|2039|2038|2030.5|2030|2041.5|2040.5|2029.5|2028|31434
1657008600000|2022-07-05 08:10:00|2031|2030.5|2027.5|2026|2035|2034.5|2027|2026|36159
1657008900000|2022-07-05 08:15:00|2027|2026.5|2023.5|2022|2030|2029|2021|2020|30562
1657009200000|2022-07-05 08:20:00|2023|2022.5|2026|2025|2028.5|2027|2021.5|2020.5|23062
1657009500000|2022-07-05 08:25:00|2025.5|2024.5|2020.5|2019|2026|2025|2020|2019|14796
1657009800000|2022-07-05 08:30:00|2020|2019.5|2025|2024|2028.5|2027.5|2017|2016.5|54957
1657010100000|2022-07-05 08:35:00|2024.5|2023.5|2018.5|2017|2025.5|2024.5|2017|2016.5|36329
1657010400000|2022-07-05 08:40:00|2018|2017.5|2016.5|2015.5|2022|2021|2015|2014|12931
1657010700000|2022-07-05 08:45:00|2017|2015|2014.5|2013|2018.5|2017.5|2011|2010|62423
1657011000000|2022-07-05 08:50:00|2014|2012.5|2015|2014|2019|2018|2012|2011|9734
1657011300000|2022-07-05 08:55:00|2015.5|2014.5|2016.5|2015.5|2020|2019|2013|2012|41469
1657011600000|2022-07-05 09:00:00|2017|2016|2017.5|2016.5|2020|2019|2015.5|2015|5768
1657011900000|2022-07-05 09:05:00|2018|2017|2014|2012.5|2021|2020.5|2012|2011|26166
1657012200000|2022-07-05 09:10:00|2014.5|2013|2018|2017|2018|2017.5|2010|2009|62575
1657012500000|2022-07-05 09:15:00|2017.5|2016.5|2014.5|2013.5|2021.5|2020.5|2013.5|2012.5|66341
1657012800000|2022-07-05 09:20:00|2014|2014|2014.5|2013.5|2014.5|2014|2010.5|2009|13320
1657013100000|2022-07-05 09:25:00|2014|2014|2014.5|2013|2015|2014|2009.5|2009|22151
1657013400000|2022-07-05 09:30:00|2014|2012.5|2007|2006|2014|2013|2004|2003|23123
1657013700000|2022-07-05 09:35:00|2007.5|2006.5|2014.5|2013.5|2014.5|2013.5|2007.5|2006.5|12892
1657014000000|2022-07-05 09:40:00|2014|2013|2016.5|2015.5|2017|2016|2010|2009|45767
1657014300000|2022-07-05 09:45:00|2016|2015|2006|2004.5|2016.5|2015.5|2004|2003|79041
1657014600000|2022-07-05 09:50:00|2006.5|2005|2008|2007|2010.5|2009.5|2006|2005|26685
1657014900000|2022-07-05 09:55:00|2008.5|2007.5|2018|2016.5|2020|2019|2008.5|2007.5|31682
1657015200000|2022-07-05 10:00:00|2017.5|2017|2021.5|2020.5|2022|2021|2016.5|2015.5|19628
1657015500000|2022-07-05 10:05:00|2021|2020|2031.5|2030.5|2031.5|2030.5|2020.5|2019.5|18953
1657015800000|2022-07-05 10:10:00|2031|2030|2031.5|2030.5|2036|2035|2027.5|2027|33765
1657016100000|2022-07-05 10:15:00|2031|2030|2028|2027|2032|2031.5|2027|2026|16423
1657016400000|2022-07-05 10:20:00|2028.5|2027.5|2035.5|2034.5|2035.5|2034.5|2027.5|2026.5|28678
1657016700000|2022-07-05 10:25:00|2035|2034|2037.5|2037|2038|2037.5|2035|2034|24453
1657017000000|2022-07-05 10:30:00|2038|2037.5|2045.5|2044.5|2045.5|2045|2038|2037.5|13978
1657017300000|2022-07-05 10:35:00|2045|2045|2041.5|2040.5|2045.5|2045|2036|2035|24627
1657017600000|2022-07-05 10:40:00|2041|2040|2043.5|2042.5|2044|2043|2038.5|2037.5|19472
1657017900000|2022-07-05 10:45:00|2044|2043|2038.5|2037.5|2044|2043.5|2037.5|2037|17704
1657018200000|2022-07-05 10:50:00|2038|2037|2044|2043.5|2044.5|2043.5|2038|2037|31020
1657018500000|2022-07-05 10:55:00|2043.5|2043|2038|2037.5|2044|2043|2037|2036|11109
1657018800000|2022-07-05 11:00:00|2038.5|2038|2035.5|2034.5|2039.5|2038.5|2034|2033.5|3508
1657019100000|2022-07-05 11:05:00|2035|2034|2029.5|2029|2036|2035.5|2029.5|2029|11021
1657019400000|2022-07-05 11:10:00|2030|2029.5|2027|2026|2035.5|2035|2026.5|2025.5|12991
1657019700000|2022-07-05 11:15:00|2027.5|2026.5|2021|2020|2029|2028.5|2020.5|2020|15806
1657020000000|2022-07-05 11:20:00|2021.5|2020.5|2029.5|2028.5|2029.5|2028.5|2021.5|2020.5|22979
1657020300000|2022-07-05 11:25:00|2029|2028|2027|2026.5|2031.5|2031|2026|2025.5|4860
1657020600000|2022-07-05 11:30:00|2027.5|2027|2026.5|2026|2029.5|2028.5|2025|2024|5129
1657020900000|2022-07-05 11:35:00|2027|2026.5|2026|2025|2029|2028|2025.5|2024.5|3666
1657021200000|2022-07-05 11:40:00|2025.5|2025.5|2019.5|2018.5|2027|2026|2019|2018|20311
1657021500000|2022-07-05 11:45:00|2020|2019|2013.5|2012.5|2021.5|2021|2013|2011.5|16681
1657021800000|2022-07-05 11:50:00|2013|2012|1998.4|1997.6|2013.5|2012.5|1998|1997.4|101658
1657022100000|2022-07-05 11:55:00|1998.6|1997.4|2001.5|2001|2002.5|2001.5|1998.6|1997.4|18541
1657022400000|2022-07-05 12:00:00|2002|2001.5|1994.2|1993.6|2002.5|2001.5|1994.2|1993.6|29420
1657022700000|2022-07-05 12:05:00|1994|1993.4|1985.2|1984.2|1994.8|1994.4|1984.6|1984|70247
1657023000000|2022-07-05 12:10:00|1985|1984.4|1978.6|1978|1987.6|1986.8|1977.2|1976.6|46953
1657023300000|2022-07-05 12:15:00|1978.2|1978.2|1975.8|1974.8|1982.8|1982.2|1974.4|1973.4|41006
1657023600000|2022-07-05 12:20:00|1975.4|1974.6|1976.4|1975.4|1979.2|1978.2|1971.6|1971|41114
1657023900000|2022-07-05 12:25:00|1976.2|1975.2|1981.2|1980.4|1982.4|1981.6|1974.8|1973.8|22674
1657024200000|2022-07-05 12:30:00|1981|1980.2|1980.4|1979.6|1981.6|1980.8|1975.6|1975|29022
1657024500000|2022-07-05 12:35:00|1980.6|1979.8|1983.8|1983|1986|1985.4|1977|1976.2|27988
1657024800000|2022-07-05 12:40:00|1983.6|1983.2|1986.2|1985.4|1987.4|1986.6|1979|1978|22087
1657025100000|2022-07-05 12:45:00|1986.6|1985.6|1984.4|1984|1987.8|1987.2|1979.8|1979|31594
1657025400000|2022-07-05 12:50:00|1984.6|1983.8|1977.6|1977|1986.8|1986.6|1977.2|1976.4|73709
1657025700000|2022-07-05 12:55:00|1977.8|1976.6|1973.8|1973.2|1979.8|1979|1971|1970.4|40991
1657026000000|2022-07-05 13:00:00|1974|1973|1968.6|1968.4|1976.8|1976|1968.6|1968|45381
1657026300000|2022-07-05 13:05:00|1968.4|1968|1967|1966.6|1973.8|1973|1967|1966.6|31278
1657026600000|2022-07-05 13:10:00|1967.2|1966.8|1973.8|1973.2|1975.2|1974.4|1966.4|1966|19400
1657026900000|2022-07-05 13:15:00|1974|1973.4|1968.2|1967.6|1976.8|1976|1968.2|1967.4|27185
1657027200000|2022-07-05 13:20:00|1968.4|1967.8|1967.4|1966.6|1971|1970.2|1965|1964.6|64047
1657027500000|2022-07-05 13:25:00|1967.2|1966.4|1970.6|1970|1971.4|1970.6|1963.6|1963|30254
1657027800000|2022-07-05 13:30:00|1971|1970.2|1971.2|1970.4|1976.8|1975.8|1964.4|1964|60632
1657028100000|2022-07-05 13:35:00|1971.4|1970.6|1957|1956.2|1971.6|1971|1956.8|1956.2|30250
1657028400000|2022-07-05 13:40:00|1957.2|1956.4|1968|1967.4|1974|1973|1956.8|1956.2|39721
1657028700000|2022-07-05 13:45:00|1967.8|1967.2|1973|1972.4|1978.2|1977.2|1965.2|1964.4|60053
1657029000000|2022-07-05 13:50:00|1973.2|1972.6|1972.2|1971.4|1975|1974.8|1966|1965.4|76589
1657029300000|2022-07-05 13:55:00|1972|1971.2|1971.6|1970.8|1974.4|1973.8|1967.2|1966.6|21050
1657029600000|2022-07-05 14:00:00|1971.4|1970.6|1976.4|1975.8|1983.2|1981.8|1970.4|1969.8|69516
1657029900000|2022-07-05 14:05:00|1976.2|1975.6|1975.2|1974.4|1978.4|1977.6|1972.8|1972.2|33650
1657030200000|2022-07-05 14:10:00|1975|1974.2|1979.4|1978.6|1983.4|1982.8|1971.4|1971|60716
1657030500000|2022-07-05 14:15:00|1979.2|1978.2|1972|1971.6|1979.4|1978.6|1971|1970.4|59265
1657030800000|2022-07-05 14:20:00|1971.8|1971.4|1980.6|1980.2|1981.2|1980.8|1971.4|1970.6|45412
1657031100000|2022-07-05 14:25:00|1981|1980.4|1981.8|1981.4|1985.2|1984.8|1977.4|1976.8|52498
1657031400000|2022-07-05 14:30:00|1982.2|1981.2|1988.2|1987.6|1991.4|1990.8|1980.8|1980.4|40505
1657031700000|2022-07-05 14:35:00|1988|1987.8|1989.4|1988.8|1994.4|1994|1987|1986.2|37969
1657032000000|2022-07-05 14:40:00|1989.6|1989|1981.6|1981|1991.2|1990.4|1981|1980.8|26567
1657032300000|2022-07-05 14:45:00|1981.4|1980.8|1983.6|1983.4|1983.6|1983.4|1977|1976.4|25478
1657032600000|2022-07-05 14:50:00|1983.8|1983.2|1978.8|1978.4|1984|1983.6|1977.6|1977|28086
1657032900000|2022-07-05 14:55:00|1979|1978.2|1977|1976.4|1981.4|1980.8|1976.4|1976.2|51956
1657033200000|2022-07-05 15:00:00|1976.8|1976.2|1974.6|1974|1977.2|1977|1972.8|1972.4|70451
1657033500000|2022-07-05 15:05:00|1974.8|1974.2|1979.4|1979|1979.8|1979.2|1973.2|1973|34997
1657033800000|2022-07-05 15:10:00|1979.2|1978.8|1974|1973.6|1980|1979.4|1973.4|1973|39003
1657034100000|2022-07-05 15:15:00|1973.8|1973.8|1974.6|1974.2|1976.6|1976|1972.4|1972.2|60579
1657034400000|2022-07-05 15:20:00|1975|1974.4|1971.2|1971|1976.6|1976|1969.6|1969.2|76998
1657034700000|2022-07-05 15:25:00|1971|1970.8|1972.2|1971.4|1974.2|1973.8|1968.6|1968.2|78779
1657090800000|2022-07-06 07:00:00|1977.8|1976|1983.4|1982.2|1994.8|1993.2|1969.2|1968|303136
1657091100000|2022-07-06 07:05:00|1984.2|1982.4|1975.8|1974.2|1991.4|1990.4|1970|1968.6|37138
1657091400000|2022-07-06 07:10:00|1976|1974.6|1967|1965.6|1982.2|1981.4|1965.6|1965.2|67916
1657091700000|2022-07-06 07:15:00|1966.8|1965.4|1974|1973.2|1975.4|1973.8|1961.8|1961|69372
1657092000000|2022-07-06 07:20:00|1973.6|1973.4|1981.2|1980.2|1987.4|1986.2|1972.6|1971.2|28527
1657092300000|2022-07-06 07:25:00|1981|1980.4|1975.8|1974.6|1985.4|1984|1973.4|1972.6|15022
1657092600000|2022-07-06 07:30:00|1975.6|1974.8|1960.8|1960.4|1978|1977.4|1959.8|1959|24780
1657092900000|2022-07-06 07:35:00|1961.2|1959.8|1961.8|1960.6|1963|1962.4|1956.6|1956.2|45090
1657093200000|2022-07-06 07:40:00|1962.2|1961|1953|1952.2|1962.2|1961|1953|1952.2|35715
1657093500000|2022-07-06 07:45:00|1952.8|1952|1945.4|1944.6|1952.8|1952|1941.2|1941|174527
1657093800000|2022-07-06 07:50:00|1945.6|1944.8|1936|1935.4|1947.2|1946.2|1936|1935|92845
1657094100000|2022-07-06 07:55:00|1936.2|1935.6|1924|1923|1938|1937.2|1924|1923|79293
1657094400000|2022-07-06 08:00:00|1923.8|1923.2|1916.4|1915.8|1928.4|1927|1916.2|1915.6|48382
1657094700000|2022-07-06 08:05:00|1916.2|1915.6|1932.8|1932.2|1936.8|1935.6|1915.8|1915|40088
1657095000000|2022-07-06 08:10:00|1932.6|1931.8|1927.2|1926.2|1934.4|1933.8|1924.4|1923.4|21562
1657095300000|2022-07-06 08:15:00|1927.4|1926.4|1920.4|1919.8|1927.6|1926.8|1919.6|1919|26687
1657095600000|2022-07-06 08:20:00|1920.2|1919.6|1922|1921.4|1926.4|1925.6|1918.6|1918.2|60588
1657095900000|2022-07-06 08:25:00|1922.2|1921.6|1918.4|1918|1925.2|1924.6|1918.2|1918|27985
1657096200000|2022-07-06 08:30:00|1918.2|1917.6|1916.2|1915.2|1921|1920.2|1913.6|1913|38606
1657096500000|2022-07-06 08:35:00|1916|1916|1917.2|1916.4|1920.4|1919.6|1915|1914|69383
1657096800000|2022-07-06 08:40:00|1917|1916.6|1912.6|1911.8|1918|1917.4|1911.6|1911|34535
1657097100000|2022-07-06 08:45:00|1912.4|1911.4|1917.4|1916.6|1918.6|1917.8|1912|1911.4|15323
1657097400000|2022-07-06 08:50:00|1917.2|1916.8|1924|1923.2|1925.6|1925|1915.8|1915.4|26101
1657097700000|2022-07-06 08:55:00|1924.2|1923.4|1921.2|1920.6|1924.6|1924|1920.6|1920|10714
1657098000000|2022-07-06 09:00:00|1920.6|1920.4|1917.2|1916.4|1922.8|1922.2|1916|1915.2|24766
1657098300000|2022-07-06 09:05:00|1917.4|1916.6|1920.6|1920|1921.4|1920.6|1915.8|1915|44347
1657098600000|2022-07-06 09:10:00|1920.8|1920.2|1918.6|1917.8|1925.4|1924.4|1916|1915.2|51150
1657098900000|2022-07-06 09:15:00|1918.4|1918.2|1922.2|1921.6|1924|1923.4|1916.6|1915.8|27778
1657099200000|2022-07-06 09:20:00|1922.4|1921.8|1929|1928.2|1930.8|1930|1921.6|1920.6|32092
1657099500000|2022-07-06 09:25:00|1929.4|1928.4|1936.4|1935.6|1937.8|1937.2|1929.4|1928.4|27186
1657099800000|2022-07-06 09:30:00|1936.6|1935.8|1931.6|1931|1937.6|1936.6|1929.6|1928.8|32307
1657100100000|2022-07-06 09:35:00|1931.8|1931.2|1936.2|1935.4|1940.4|1939.6|1931.8|1931|22314
1657100400000|2022-07-06 09:40:00|1936.4|1935.6|1940.2|1939.4|1943.8|1943.2|1936.4|1935.6|23833
1657100700000|2022-07-06 09:45:00|1940|1939.2|1943|1942.6|1944.2|1943.6|1935.4|1935|14450
1657101000000|2022-07-06 09:50:00|1943.4|1942.4|1948.6|1948|1952.6|1951.8|1941.4|1941.2|85973
1657101300000|2022-07-06 09:55:00|1948.4|1947.8|1947.6|1946.8|1953.2|1952.2|1946.8|1946|20439
1657101600000|2022-07-06 10:00:00|1947.4|1946.6|1954.8|1954|1956.2|1955.6|1947|1946|14431
1657101900000|2022-07-06 10:05:00|1955|1954.2|1959.2|1958.4|1965.6|1964.6|1955|1954.2|43256
1657102200000|2022-07-06 10:10:00|1959|1958|1956.4|1955.6|1959.6|1959|1955|1954.4|19095
1657102500000|2022-07-06 10:15:00|1956.2|1955.4|1955|1954.4|1957|1956.2|1951.6|1951.4|19570
1657102800000|2022-07-06 10:20:00|1954.8|1954.2|1966.4|1965.4|1966.8|1965.8|1952.4|1952.2|25376
1657103100000|2022-07-06 10:25:00|1966.6|1965.8|1966.4|1965.6|1967.4|1967|1963.6|1962.8|20079
1657103400000|2022-07-06 10:30:00|1966.6|1965.8|1967.2|1966.6|1971.4|1971.2|1966.6|1965.8|92384
1657103700000|2022-07-06 10:35:00|1967|1966.8|1965.6|1965.2|1970.6|1970|1964.2|1963.4|22945
1657104000000|2022-07-06 10:40:00|1965.4|1965|1960|1959.2|1966.4|1965.8|1959.6|1959|15565
1657104300000|2022-07-06 10:45:00|1959.6|1959.4|1956.2|1955.6|1960.4|1959.6|1954|1953|27580
1657104600000|2022-07-06 10:50:00|1956.4|1955.8|1954.8|1954|1959.2|1958.4|1953.6|1953.2|19433
1657104900000|2022-07-06 10:55:00|1955|1954.2|1957.8|1957|1958.8|1958.2|1953.4|1952.8|7485
1657105200000|2022-07-06 11:00:00|1957.6|1957.2|1954.2|1953.4|1958|1957.8|1953.2|1952.8|6979
1657105500000|2022-07-06 11:05:00|1954.4|1954|1952.8|1952|1955|1954.8|1951|1950.4|13611
1657105800000|2022-07-06 11:10:00|1953|1952.2|1961|1960.2|1961.6|1960.8|1953|1952|11517
1657106100000|2022-07-06 11:15:00|1960.8|1960.4|1961.4|1961|1962|1961.6|1958.8|1958.2|6657
1657106400000|2022-07-06 11:20:00|1961.2|1960.8|1956.8|1956.2|1961.4|1961|1954.6|1953.8|14649
1657106700000|2022-07-06 11:25:00|1956.6|1956|1954.2|1953.4|1957.4|1956.6|1952.2|1952|12644
1657107000000|2022-07-06 11:30:00|1954.4|1953.6|1953.6|1953|1956.4|1955.8|1951.4|1950.8|8434
1657107300000|2022-07-06 11:35:00|1953.8|1953.2|1955.6|1955|1957.2|1956.4|1951|1950.6|10455
1657107600000|2022-07-06 11:40:00|1955.4|1954.8|1950.2|1950|1955.8|1955.2|1947.8|1947.6|16939
1657107900000|2022-07-06 11:45:00|1950|1949.8|1945.2|1944.4|1950.2|1950|1944.6|1943.8|6263
1657108200000|2022-07-06 11:50:00|1945.4|1944.8|1949.6|1949|1950.2|1949.6|1944.2|1943.4|15746
1657108500000|2022-07-06 11:55:00|1949.8|1949.2|1948.8|1948|1951.6|1950.8|1946|1945.6|16006
1657108800000|2022-07-06 12:00:00|1948.6|1947.8|1942.6|1942|1949.4|1949|1940.6|1940|36751
1657109100000|2022-07-06 12:05:00|1942.4|1942.2|1948.6|1948.2|1948.8|1948.2|1942|1941.2|14078
1657109400000|2022-07-06 12:10:00|1948.2|1948.4|1947.6|1946.8|1950.4|1949.6|1946|1945.4|49124
1657109700000|2022-07-06 12:15:00|1947.4|1946.6|1948.8|1948|1950.2|1949.8|1945.2|1944.4|13983
1657110000000|2022-07-06 12:20:00|1948.6|1948.4|1949.8|1949|1951.6|1950.8|1948.4|1947.8|20569
1657110300000|2022-07-06 12:25:00|1949.6|1949.2|1944.6|1944|1951.2|1950.6|1944.2|1943.4|33527
1657110600000|2022-07-06 12:30:00|1944.8|1944.2|1947|1946.2|1948.4|1947.6|1944.4|1943.6|7417
1657110900000|2022-07-06 12:35:00|1946.8|1946.4|1950|1949.2|1951|1950.2|1946.8|1946.2|16116
1657111200000|2022-07-06 12:40:00|1950.2|1949.4|1950.8|1950.2|1951.2|1950.4|1946.6|1945.8|8516
1657111500000|2022-07-06 12:45:00|1950.6|1950|1954|1953.6|1955.6|1955|1950.6|1950|33776
1657111800000|2022-07-06 12:50:00|1953.8|1953.8|1950.4|1949.6|1954.4|1954|1948.8|1948.2|23722
1657112100000|2022-07-06 12:55:00|1950.2|1949.8|1948.6|1948.2|1950.8|1950.2|1946.4|1946|12201
1657112400000|2022-07-06 13:00:00|1949|1948.4|1952|1951.6|1954.4|1954|1948.8|1948.4|16458
1657112700000|2022-07-06 13:05:00|1952.2|1951.8|1954|1953.8|1955.4|1955.2|1951.4|1950.8|47413
1657113000000|2022-07-06 13:10:00|1954.4|1954|1955.8|1955.2|1960|1959.4|1953.6|1953|32665
1657113300000|2022-07-06 13:15:00|1955.6|1955|1956.6|1956|1958.6|1957.8|1954.4|1953.8|14268
1657113600000|2022-07-06 13:20:00|1956.4|1955.8|1962.4|1961.8|1963.2|1962.4|1955.2|1954.6|18901
1657113900000|2022-07-06 13:25:00|1962.6|1962|1962|1961.2|1966.4|1965.6|1961.4|1961|22689
1657114200000|2022-07-06 13:30:00|1961.8|1961|1965.4|1964.8|1969.4|1968.6|1958.2|1957.6|30468
1657114500000|2022-07-06 13:35:00|1965.6|1965|1970.4|1970|1975|1974.6|1961.8|1961.2|40285
1657114800000|2022-07-06 13:40:00|1970.6|1970.2|1973.8|1973|1974.6|1973.8|1966.8|1965.8|21036
1657115100000|2022-07-06 13:45:00|1974|1973.2|1965.8|1965.2|1975|1974.4|1965.4|1964.6|31076
1657115400000|2022-07-06 13:50:00|1965.6|1965.4|1968.6|1968|1973.4|1972.6|1965.2|1964.4|28718
1657115700000|2022-07-06 13:55:00|1968.8|1968.2|1971.2|1970.4|1973.8|1973.2|1966.4|1965.4|26299
1657116000000|2022-07-06 14:00:00|1970.4|1970.2|1975.2|1974.4|1978.4|1977.6|1966.4|1965|150278
1657116300000|2022-07-06 14:05:00|1975.4|1974.6|1984.4|1983.4|1987.2|1986.4|1974.8|1974|34632
1657116600000|2022-07-06 14:10:00|1984.6|1983.6|1974.4|1973.6|1986.6|1986|1971.2|1970.2|39220
1657116900000|2022-07-06 14:15:00|1974.6|1973.8|1970.6|1970|1978.4|1977.6|1969.6|1969|18824
1657117200000|2022-07-06 14:20:00|1970.4|1970.2|1973.6|1973.2|1975.6|1974.6|1968|1967.4|15740
1657117500000|2022-07-06 14:25:00|1973.4|1973|1979|1978.2|1980|1979.2|1972.4|1971.8|21024
1657117800000|2022-07-06 14:30:00|1978.8|1978|1973.4|1972.6|1979.6|1978.8|1972.2|1971.6|21817
1657118100000|2022-07-06 14:35:00|1973.2|1973|1973.4|1972.6|1978.6|1978|1973|1972.4|24745
1657118400000|2022-07-06 14:40:00|1973.2|1972.4|1968.8|1968.4|1975.6|1974.8|1968.6|1968.4|33105
1657118700000|2022-07-06 14:45:00|1969|1968.6|1959|1958.6|1972|1971.2|1959|1958.6|25877
1657119000000|2022-07-06 14:50:00|1958.8|1958.4|1963.2|1962.6|1965.2|1964.4|1958.2|1957.4|23263
1657119300000|2022-07-06 14:55:00|1963.4|1962.4|1963.6|1962.8|1966.2|1965.6|1960.8|1960|19429
1657119600000|2022-07-06 15:00:00|1963.4|1963|1956.2|1955.6|1965|1964.4|1954.2|1954|22494
1657119900000|2022-07-06 15:05:00|1956|1955.8|1957.8|1957.2|1959.2|1958.8|1955|1954.4|27376
1657120200000|2022-07-06 15:10:00|1957.6|1957|1958.6|1958|1960.6|1960|1956.4|1955.8|22518
1657120500000|2022-07-06 15:15:00|1958.2|1958.2|1963.4|1962.8|1965|1964.2|1957.8|1957.4|32030
1657120800000|2022-07-06 15:20:00|1963.2|1962.4|1960|1959.8|1963.4|1962.8|1958.4|1958|23973
1657121100000|2022-07-06 15:25:00|1959.8|1959.6|1957.4|1956.6|1961.4|1960.8|1957.2|1956.6|22696
1657177200000|2022-07-07 07:00:00|2000|1998.8|1993.6|1992.6|2005|2003|1992.6|1990|131353
1657177500000|2022-07-07 07:05:00|1993.8|1992.8|2008|2006|2009|2008|1993.8|1992.8|32687
1657177800000|2022-07-07 07:10:00|2007.5|2006.5|1993|1991.8|2011.5|2010|1991.6|1990.4|35908
1657178100000|2022-07-07 07:15:00|1992.4|1991.6|1984.8|1983.8|1993|1992.8|1982.8|1981.4|27425
1657178400000|2022-07-07 07:20:00|1984.2|1983.4|1991|1990.4|1992.2|1991|1982.4|1980.8|48311
1657178700000|2022-07-07 07:25:00|1990.8|1990.2|2000.5|1999.4|2001|1999.6|1990.2|1989.4|22732
1657179000000|2022-07-07 07:30:00|2002|1999.2|2005.5|2004.5|2006.5|2005|1999.8|1998.6|77245
1657179300000|2022-07-07 07:35:00|2005|2004|1997.2|1996.4|2005.5|2004.5|1993.6|1992.6|1131201
1657179600000|2022-07-07 07:40:00|1996.8|1996.6|1992.6|1992.2|2002.5|2001.5|1990|1989.4|0
1657179900000|2022-07-07 07:45:00|1992.2|1991.8|1988.8|1988|1993|1992.2|1982.6|1982|0
1657180200000|2022-07-07 07:50:00|1988.4|1987.8|1984|1983.4|1991|1990|1981|1980.2|0
1657180500000|2022-07-07 07:55:00|1984.4|1983.2|1993.8|1993|1994|1993.2|1982.2|1981.6|0
1657180800000|2022-07-07 08:00:00|1994|1992.8|2000.5|1999.6|2001|2000|1993.4|1992.8|0
1657181100000|2022-07-07 08:05:00|2001|1999.8|2011|2010|2011|2010|1999.8|1999.4|0
1657181400000|2022-07-07 08:10:00|2011.5|2010.5|2012|2011|2015|2014|2008|2007.5|0
1657181700000|2022-07-07 08:15:00|2011.5|2010.5|2012|2011|2012|2011.5|2005.5|2004.5|0
1657182000000|2022-07-07 08:20:00|2011.5|2010.5|2016|2015|2016|2015|2009|2008|0
1657182300000|2022-07-07 08:25:00|2016.5|2014.5|2013.5|2012.5|2017|2014.5|2010|2009.5|0
1657182600000|2022-07-07 08:30:00|2013|2013|2012.5|2011|2015.5|2014.5|2010.5|2010|0
1657182900000|2022-07-07 08:35:00|2013|2011.5|2009.5|2008.5|2015|2014|2007.5|2006.5|62
1657183200000|2022-07-07 08:40:00|2010|2009|2001.5|2000.5|2012|2011|2001.5|2000.5|0
1657183500000|2022-07-07 08:45:00|2001|2000|1997.6|1996.8|2002.5|2001.5|1994.6|1993.8|0
1657183800000|2022-07-07 08:50:00|1998|1997|2002|2001.5|2002.5|2001.5|1996.2|1995.2|0
1657184100000|2022-07-07 08:55:00|2002.5|2002|2008.5|2007.5|2013|2012|1998|1997.2|0
1657184400000|2022-07-07 09:00:00|2008|2007|2007|2006|2017|2016|2004|2002.5|0
1657184700000|2022-07-07 09:05:00|2007.5|2006.5|2009|2008|2012|2011|2004|2003|0
1657185000000|2022-07-07 09:10:00|2008.5|2008.5|2012|2010.5|2015.5|2014|2007|2006|0
1657185300000|2022-07-07 09:15:00|2011.5|2011|2017|2016|2017|2016|2010|2009|0
1657185600000|2022-07-07 09:20:00|2017.5|2016.5|2015|2014|2018|2017|2013.5|2013|0
1657185900000|2022-07-07 09:25:00|2014.5|2013.5|2017|2016|2019.5|2018.5|2013.5|2013|0
1657186200000|2022-07-07 09:30:00|2017.5|2016.5|2014|2013|2018.5|2017|2013|2012|69947
1657186500000|2022-07-07 09:35:00|2014.5|2013.5|2010|2009|2015|2014|2007.5|2006.5|0
1657186800000|2022-07-07 09:40:00|2010.5|2009.5|2018|2017|2020|2019|2010.5|2009.5|0
1657187100000|2022-07-07 09:45:00|2017.5|2016.5|2014|2013|2020|2019|2011.5|2010.5|0
1657187400000|2022-07-07 09:50:00|2014.5|2013.5|2019|2017.5|2022.5|2021.5|2013.5|2013|0
1657187700000|2022-07-07 09:55:00|2018.5|2018|2006.5|2006|2018.5|2018|2006.5|2006|0
1657188000000|2022-07-07 10:00:00|2006|2005.5|2002.5|2001.5|2010|2009|2001.5|2000.5|0
1657188300000|2022-07-07 10:05:00|2002|2001|2005.5|2004.5|2009|2008|2000.5|2000|0
1657188600000|2022-07-07 10:10:00|2006|2004|2008|2007|2009.5|2009|2005|2004|104921
1657188900000|2022-07-07 10:15:00|2008.5|2007.5|2005.5|2004.5|2009.5|2008.5|2004|2003|0
1657189200000|2022-07-07 10:20:00|2005|2004|2008.5|2007.5|2009|2008|2003|2001.5|0
1657189500000|2022-07-07 10:25:00|2008|2007|2009|2008|2010.5|2009.5|2005.5|2004.5|0
1657189800000|2022-07-07 10:30:00|2009.5|2008.5|2016.5|2015.5|2017|2016|2009.5|2008.5|0
1657190100000|2022-07-07 10:35:00|2016|2015|2017|2016|2019|2018|2013|2012|34974
1657190400000|2022-07-07 10:40:00|2017.5|2016.5|2015.5|2014.5|2018.5|2018|2015|2014|0
1657190700000|2022-07-07 10:45:00|2015|2014|2017|2016|2018.5|2017.5|2014.5|2013.5|0
1657191000000|2022-07-07 10:50:00|2016.5|2016.5|2018.5|2017.5|2021|2020|2015.5|2015|0
1657191300000|2022-07-07 10:55:00|2019|2018|2017.5|2016.5|2019.5|2018.5|2008.5|2007|0
1657191600000|2022-07-07 11:00:00|2017|2016|2013.5|2012.5|2017.5|2017|2013|2012|0
1657191900000|2022-07-07 11:05:00|2014|2013|2010.5|2009.5|2014|2013.5|2010|2009|0
1657192200000|2022-07-07 11:10:00|2011|2010|2009.5|2009|2011.5|2010.5|2008|2007.5|0
1657192500000|2022-07-07 11:15:00|2010|2008.5|2015.5|2014.5|2015.5|2014.5|2008.5|2008|0
1657192800000|2022-07-07 11:20:00|2015|2014|2010.5|2009.5|2015.5|2014.5|2010|2009|0
1657193100000|2022-07-07 11:25:00|2011|2010|2012|2011|2012.5|2011.5|2009.5|2008.5|0
1657193400000|2022-07-07 11:30:00|2012.5|2011.5|2014.5|2013.5|2015|2014|2012|2011|0
1657193700000|2022-07-07 11:35:00|2014|2013|2018.5|2017.5|2021|2020|2013.5|2012.5|0
1657194000000|2022-07-07 11:40:00|2019|2018|2025.5|2024.5|2025.5|2024.5|2017.5|2016.5|0
1657194300000|2022-07-07 11:45:00|2025|2024|2024|2023|2025.5|2024.5|2021.5|2020.5|0
1657194600000|2022-07-07 11:50:00|2023.5|2022.5|2027.5|2026.5|2028|2027|2021|2020|0
1657194900000|2022-07-07 11:55:00|2027|2026|2031|2030|2032|2030.5|2027|2025.5|0
1657195200000|2022-07-07 12:00:00|2030.5|2029.5|2029.5|2028.5|2031.5|2030.5|2026.5|2025.5|0
1657195500000|2022-07-07 12:05:00|2029|2028|2029|2028|2030.5|2029.5|2026|2025.5|0
1657195800000|2022-07-07 12:10:00|2028|2027.5|2027|2026|2032.5|2031.5|2027|2025.5|34974
1657196100000|2022-07-07 12:15:00|2027.5|2026.5|2033|2032|2037|2036|2025|2024|1162
1657196400000|2022-07-07 12:20:00|2033.5|2032.5|2034|2032.5|2035|2034.5|2030.5|2030|0
1657196700000|2022-07-07 12:25:00|2033.5|2033|2027|2026|2034|2033.5|2027|2025.5|0
1657197000000|2022-07-07 12:30:00|2026.5|2025.5|2030.5|2029.5|2031|2030|2026|2025|0
1657197300000|2022-07-07 12:35:00|2031|2030|2030|2029.5|2032|2031.5|2029|2028.5|0
1657197600000|2022-07-07 12:40:00|2029.5|2029|2030|2029.5|2032|2031|2029|2028|2870
1657197900000|2022-07-07 12:45:00|2029.5|2029|2031|2030|2034|2033|2029.5|2029|0
1657198200000|2022-07-07 12:50:00|2031.5|2030.5|2031|2030|2032.5|2032|2029.5|2028.5|0
1657198500000|2022-07-07 12:55:00|2031.5|2030.5|2027|2026|2031.5|2031|2026.5|2026|0
1657198800000|2022-07-07 13:00:00|2026.5|2025.5|2027.5|2026.5|2028|2027|2023|2022|580
1657199100000|2022-07-07 13:05:00|2027|2027|2028|2027|2030|2029|2026.5|2026|0
1657199400000|2022-07-07 13:10:00|2028.5|2027.5|2030|2029.5|2030.5|2030|2027|2026.5|0
1657199700000|2022-07-07 13:15:00|2029.5|2029|2023|2022.5|2030|2029|2023|2022.5|0
1657200000000|2022-07-07 13:20:00|2022.5|2022|2024|2023|2024.5|2023.5|2021|2020|0
1657200300000|2022-07-07 13:25:00|2023.5|2022.5|2024.5|2024|2025|2024|2022.5|2022|45331
1657200600000|2022-07-07 13:30:00|2025|2024.5|2034.5|2033.5|2035|2034.5|2025|2024.5|0
1657200900000|2022-07-07 13:35:00|2035|2034|2037.5|2037|2042|2041|2034.5|2033.5|0
1657201200000|2022-07-07 13:40:00|2038|2037.5|2034|2033.5|2039.5|2039|2034|2033|0
1657201500000|2022-07-07 13:45:00|2034.5|2033|2037.5|2036.5|2039.5|2038.5|2031.5|2031|0
1657201800000|2022-07-07 13:50:00|2037|2036|2035|2034|2039|2038|2034|2033|0
1657202100000|2022-07-07 13:55:00|2035.5|2034.5|2030.5|2029.5|2035.5|2034.5|2027.5|2026.5|0
1657202400000|2022-07-07 14:00:00|2030|2029|2022.5|2021.5|2030|2029|2021|2020|0
1657202700000|2022-07-07 14:05:00|2022|2021|2027|2026.5|2027|2026.5|2020|2019.5|0
1657203000000|2022-07-07 14:10:00|2026.5|2026|2025.5|2025|2030.5|2029.5|2024|2023.5|0
1657203300000|2022-07-07 14:15:00|2025|2024.5|2023|2022|2026.5|2026|2021|2020.5|0
1657203600000|2022-07-07 14:20:00|2022.5|2021.5|2023|2022.5|2023|2022.5|2019|2018|0
1657203900000|2022-07-07 14:25:00|2023.5|2023|2022.5|2021.5|2024.5|2023.5|2021.5|2021|0
1657204200000|2022-07-07 14:30:00|2023|2022|2027.5|2026.5|2028|2027|2022.5|2021.5|0
1657204500000|2022-07-07 14:35:00|2027|2026|2032.5|2032|2033|2032|2026|2025.5|0
1657204800000|2022-07-07 14:40:00|2033|2032.5|2030.5|2030|2033.5|2032.5|2029.5|2028.5|0
1657205100000|2022-07-07 14:45:00|2030|2029.5|2034|2033.5|2035.5|2034.5|2029|2028.5|0
1657205400000|2022-07-07 14:50:00|2034.5|2033|2038.5|2037.5|2041.5|2040.5|2034|2033|0
1657205700000|2022-07-07 14:55:00|2039|2038|2036|2035.5|2039|2038.5|2035.5|2035|577
1657206000000|2022-07-07 15:00:00|2036.5|2036|2036|2035.5|2038.5|2038|2034|2033.5|0
1657206300000|2022-07-07 15:05:00|2036.5|2036|2034|2033.5|2038.5|2038|2033.5|2033|0
1657206600000|2022-07-07 15:10:00|2033.5|2033|2034.5|2033.5|2037|2036|2033|2032.5|0
1657206900000|2022-07-07 15:15:00|2035|2034|2033.5|2033|2036|2035.5|2033.5|2033|0
1657207200000|2022-07-07 15:20:00|2033|2032.5|2033.5|2033|2035.5|2034.5|2030.5|2030|0
1657207500000|2022-07-07 15:25:00|2034|2033.5|2033|2032|2035.5|2035|2032|2031.5|0
1657263600000|2022-07-08 07:00:00|2030|2028|2029|2027|2037|2036.5|2024.5|2023.5|83953
1657263900000|2022-07-08 07:05:00|2029.5|2028|2034|2033|2034.5|2034|2022|2021.5|54587
1657264200000|2022-07-08 07:10:00|2033.5|2032.5|2017.5|2017|2034|2032.5|2016|2015|31638
1657264500000|2022-07-08 07:15:00|2018|2017.5|2022|2020.5|2023|2021.5|2012.5|2012|13665
1657264800000|2022-07-08 07:20:00|2021.5|2020|2024.5|2023|2026|2024.5|2019.5|2018.5|11990
1657265100000|2022-07-08 07:25:00|2025|2023.5|2016|2014.5|2025|2023.5|2013|2012|10734
1657265400000|2022-07-08 07:30:00|2015|2014|2018|2017|2020|2019|2013|2012.5|14721
1657265700000|2022-07-08 07:35:00|2018.5|2017.5|2017.5|2016.5|2025|2023.5|2017|2016.5|12450
1657266000000|2022-07-08 07:40:00|2018|2017|2011|2010|2021|2020|2010|2009|22895
1657266300000|2022-07-08 07:45:00|2010.5|2010.5|2007.5|2006.5|2013|2011.5|2006|2004.5|20754
1657266600000|2022-07-08 07:50:00|2008|2007|2005|2003.5|2009|2007.5|2000.5|2000|17362
1657266900000|2022-07-08 07:55:00|2004.5|2003|2012.5|2011.5|2012.5|2011.5|2002|2000.5|20393
1657267200000|2022-07-08 08:00:00|2012|2011|2011|2010.5|2014|2012.5|2009|2007.5|10946
1657267500000|2022-07-08 08:05:00|2011.5|2010|2022|2021|2022.5|2021|2011|2010|20304
1657267800000|2022-07-08 08:10:00|2022.5|2020.5|2020.5|2019.5|2024.5|2023.5|2018.5|2017.5|8371
1657268100000|2022-07-08 08:15:00|2021|2020|2015.5|2014|2021.5|2020|2014|2012.5|8990
1657268400000|2022-07-08 08:20:00|2015|2014.5|2011|2010|2018|2017|2009.5|2008.5|6878
1657268700000|2022-07-08 08:25:00|2010.5|2009.5|2006|2005|2013|2012|2005.5|2004.5|16532
1657269000000|2022-07-08 08:30:00|2005.5|2004.5|1999.6|1999|2006|2005|1999.6|1999|13284
1657269300000|2022-07-08 08:35:00|2000|1999.2|1999|1998.4|2004.5|2003.5|1996.8|1996.2|15817
1657269600000|2022-07-08 08:40:00|1999.2|1998.6|2003.5|2002.5|2003.5|2003|1998.4|1997.6|8674
1657269900000|2022-07-08 08:45:00|2003|2002|2000.5|1999.4|2004|2003|1999.4|1998.6|15751
1657270200000|2022-07-08 08:50:00|2001|1999.6|2005|2004|2006|2005|2000.5|1999.6|13452
1657270500000|2022-07-08 08:55:00|2004.5|2003.5|2003.5|2003|2006|2005.5|2001.5|2001|7997
1657270800000|2022-07-08 09:00:00|2004|2003.5|1998.2|1997.6|2006.5|2006|1997.2|1996.2|8051
1657271100000|2022-07-08 09:05:00|1998.4|1998|1994|1993.4|2001|2000|1992.6|1992|9194
1657271400000|2022-07-08 09:10:00|1993.8|1993.2|1992.2|1991.4|1995|1994.4|1991.8|1991|8154
1657271700000|2022-07-08 09:15:00|1992.4|1991.6|1997.2|1996.6|1997.2|1996.6|1992|1991.6|7264
1657272000000|2022-07-08 09:20:00|1997|1996.4|2001.5|2000.5|2002.5|2001|1996.4|1995.6|10180
1657272300000|2022-07-08 09:25:00|2001|2000|2002.5|2001.5|2006|2005|1997.4|1996.6|15202
1657272600000|2022-07-08 09:30:00|2002|2001|2008|2007|2010|2009.5|2002|2001|13712
1657272900000|2022-07-08 09:35:00|2007.5|2006.5|2017|2016.5|2019|2018|2007|2006.5|12139
1657273200000|2022-07-08 09:40:00|2017.5|2017|2026.5|2026|2028|2027|2017|2016.5|13827
1657273500000|2022-07-08 09:45:00|2026|2025.5|2029|2028|2030|2029|2025.5|2024.5|10186
1657273800000|2022-07-08 09:50:00|2028.5|2028.5|2026|2025.5|2029.5|2029|2024|2023.5|83819
1657274100000|2022-07-08 09:55:00|2026.5|2026|2032|2031.5|2032|2031.5|2024|2023|17670
1657274400000|2022-07-08 10:00:00|2032.5|2031|2037|2036|2042.5|2041.5|2032.5|2031|17908
1657274700000|2022-07-08 10:05:00|2036.5|2036.5|2043.5|2043|2045|2044|2036.5|2035.5|20560
1657275000000|2022-07-08 10:10:00|2044|2043.5|2048|2047.5|2052|2051.5|2042|2041.5|41382
1657275300000|2022-07-08 10:15:00|2047.5|2047|2052|2051|2052|2051|2042.5|2041.5|46573
1657275600000|2022-07-08 10:20:00|2052.5|2051.5|2063|2062.5|2064.5|2064|2052|2051.5|42454
1657275900000|2022-07-08 10:25:00|2063.5|2061.5|2066|2065|2068.5|2068|2059.5|2058.5|68221
1657276200000|2022-07-08 10:30:00|2066.5|2065.5|2079.5|2078.5|2082|2081|2065|2063.5|49544
1657276500000|2022-07-08 10:35:00|2079|2078|2070|2069|2079.5|2079|2068|2067|28574
1657276800000|2022-07-08 10:40:00|2069.5|2068.5|2063|2062.5|2070.5|2070|2062.5|2061.5|22944
1657277100000|2022-07-08 10:45:00|2063.5|2063|2060.5|2059.5|2064.5|2063.5|2059|2058|11672
1657277400000|2022-07-08 10:50:00|2060|2059|2050|2049.5|2061.5|2060.5|2050|2049.5|18395
1657277700000|2022-07-08 10:55:00|2049.5|2049|2051.5|2050.5|2051.5|2050.5|2042|2041.5|41544
1657278000000|2022-07-08 11:00:00|2051|2050|2054.5|2053.5|2056|2055.5|2050|2049.5|11764
1657278300000|2022-07-08 11:05:00|2054|2053|2050.5|2049.5|2057|2056|2050|2049|11022
1657278600000|2022-07-08 11:10:00|2051|2050|2053.5|2052.5|2055.5|2054.5|2049.5|2049|10248
1657278900000|2022-07-08 11:15:00|2053|2053|2059.5|2059|2063|2062.5|2053|2052.5|24282
1657279200000|2022-07-08 11:20:00|2060|2059.5|2060.5|2060|2062|2061.5|2058|2057|18281
1657279500000|2022-07-08 11:25:00|2061|2059.5|2062|2061|2062|2061|2056|2055|28204
1657279800000|2022-07-08 11:30:00|2061.5|2060.5|2059|2058|2065|2064.5|2058.5|2058|12339
1657280100000|2022-07-08 11:35:00|2058.5|2057.5|2060.5|2059.5|2061.5|2061|2056|2055.5|15139
1657280400000|2022-07-08 11:40:00|2060|2060|2061|2060.5|2063.5|2062.5|2058.5|2058|22353
1657280700000|2022-07-08 11:45:00|2061.5|2061|2067|2066.5|2068|2067.5|2061|2061|42020
1657281000000|2022-07-08 11:50:00|2066.5|2066|2069|2068.5|2070|2069|2065.5|2064.5|10606
1657281300000|2022-07-08 11:55:00|2069.5|2068|2069.5|2069|2071.5|2071|2065.5|2064.5|19322
1657281600000|2022-07-08 12:00:00|2069|2068.5|2069|2068.5|2071.5|2070.5|2065.5|2064.5|34309
1657281900000|2022-07-08 12:05:00|2069.5|2069|2068.5|2067.5|2071.5|2070.5|2066.5|2065.5|6824
1657282200000|2022-07-08 12:10:00|2068|2067|2065|2064|2069.5|2069|2064.5|2064|11257
1657282500000|2022-07-08 12:15:00|2064.5|2064.5|2067|2066.5|2069.5|2069|2064.5|2064|31170
1657282800000|2022-07-08 12:20:00|2067.5|2066|2062.5|2062|2069.5|2069|2062.5|2061|44246
1657283100000|2022-07-08 12:25:00|2063|2062.5|2059.5|2058.5|2067|2066.5|2056.5|2055.5|20357
1657283400000|2022-07-08 12:30:00|2060|2059|2064.5|2063.5|2069.5|2068.5|2054.5|2053.5|80055
1657283700000|2022-07-08 12:35:00|2065|2064|2072.5|2071.5|2074|2073.5|2064.5|2064|26269
1657284000000|2022-07-08 12:40:00|2073|2072|2067|2066.5|2076|2075.5|2063.5|2062.5|51104
1657284300000|2022-07-08 12:45:00|2067.5|2066|2059|2058.5|2068|2067|2056.5|2055.5|48673
1657284600000|2022-07-08 12:50:00|2058.5|2058|2068|2067|2068|2067.5|2057.5|2057|24876
1657284900000|2022-07-08 12:55:00|2067.5|2066.5|2065.5|2065|2067.5|2067|2063|2062.5|16568
1657285200000|2022-07-08 13:00:00|2066|2065.5|2070|2069|2070|2069.5|2063|2062|46492
1657285500000|2022-07-08 13:05:00|2069.5|2069.5|2076.5|2076|2076.5|2076|2068.5|2068|40788
1657285800000|2022-07-08 13:10:00|2077|2076.5|2078|2077.5|2079|2078.5|2074.5|2073.5|49750
1657286100000|2022-07-08 13:15:00|2078.5|2078|2077|2076.5|2078.5|2078|2075|2074.5|12977
1657286400000|2022-07-08 13:20:00|2077.5|2076|2076|2075.5|2078|2077|2075.5|2074.5|17236
1657286700000|2022-07-08 13:25:00|2075.5|2075|2074|2073|2078.5|2077.5|2066.5|2065|154863
1657287000000|2022-07-08 13:30:00|2074.5|2073.5|2071.5|2070.5|2079|2078|2068.5|2068|81857
1657287300000|2022-07-08 13:35:00|2071|2071|2071.5|2071|2075.5|2074.5|2068.5|2068|23824
1657287600000|2022-07-08 13:40:00|2071|2070.5|2068.5|2068|2072.5|2072|2068.5|2067.5|43860
1657287900000|2022-07-08 13:45:00|2069|2068.5|2058.5|2057.5|2070|2069.5|2057.5|2057|24080
1657288200000|2022-07-08 13:50:00|2058|2057|2056|2055.5|2059|2058|2051.5|2051|12787
1657288500000|2022-07-08 13:55:00|2056.5|2056|2057.5|2057|2059.5|2059|2056.5|2055.5|23090
1657288800000|2022-07-08 14:00:00|2058|2057.5|2052.5|2051.5|2058|2057.5|2050|2049|37831
1657289100000|2022-07-08 14:05:00|2052|2052|2050|2049|2052.5|2052|2048|2047|24748
1657289400000|2022-07-08 14:10:00|2049.5|2049.5|2053|2052.5|2054|2053|2048.5|2048|12021
1657289700000|2022-07-08 14:15:00|2053.5|2052|2055.5|2054.5|2057.5|2057|2052.5|2052|53500
1657290000000|2022-07-08 14:20:00|2055|2054|2060|2059|2061|2060|2053|2052.5|17383
1657290300000|2022-07-08 14:25:00|2060.5|2059.5|2066.5|2065.5|2067|2066.5|2060|2059.5|41077
1657290600000|2022-07-08 14:30:00|2067|2066|2070|2069|2071.5|2070.5|2066|2065.5|15520
1657290900000|2022-07-08 14:35:00|2069.5|2068.5|2067|2066.5|2071|2070|2067|2066.5|11077
1657291200000|2022-07-08 14:40:00|2067.5|2067|2068.5|2067.5|2069.5|2068.5|2064.5|2064|16183
1657291500000|2022-07-08 14:45:00|2068|2068|2066.5|2066|2068.5|2068|2063.5|2063|34364
1657291800000|2022-07-08 14:50:00|2066|2065.5|2068.5|2068|2071|2070.5|2065|2064.5|22685
1657292100000|2022-07-08 14:55:00|2069|2068.5|2068.5|2067.5|2069.5|2069|2066.5|2066|17548
1657292400000|2022-07-08 15:00:00|2069|2068|2068.5|2067.5|2069.5|2068.5|2066.5|2066|29030
1657292700000|2022-07-08 15:05:00|2069|2068|2072|2071|2072|2071.5|2067.5|2066.5|16714
1657293000000|2022-07-08 15:10:00|2071.5|2070.5|2069|2068|2071.5|2071|2067|2066.5|17763
1657293300000|2022-07-08 15:15:00|2068.5|2067.5|2071|2070.5|2074|2073.5|2068|2067.5|41147
1657293600000|2022-07-08 15:20:00|2071.5|2071|2075.5|2074.5|2075.5|2075|2071|2070|26399
1657293900000|2022-07-08 15:25:00|2076|2075|2079|2078|2080|2079|2075.5|2074.5|67474
1657522800000|2022-07-11 07:00:00|2040|2035.5|2026.5|2024|2047|2042.5|2005|2004|123838
1657523100000|2022-07-11 07:05:00|2026|2023.5|2022|2020.5|2037|2035.5|2015|2014|35479
1657523400000|2022-07-11 07:10:00|2021|2020|2023.5|2022|2029.5|2028|2019.5|2018.5|39061
1657523700000|2022-07-11 07:15:00|2024|2022.5|2023.5|2022|2027.5|2025.5|2016|2014|41648
1657524000000|2022-07-11 07:20:00|2023|2021.5|2024|2023|2027.5|2026|2021|2020|26557
1657524300000|2022-07-11 07:25:00|2023.5|2022.5|2024|2023|2026.5|2025.5|2020|2018.5|16653
1657524600000|2022-07-11 07:30:00|2023.5|2023.5|2027|2026|2030|2028.5|2012|2011.5|25357
1657524900000|2022-07-11 07:35:00|2026.5|2025.5|2020|2019|2032|2031|2020|2019|11421
1657525200000|2022-07-11 07:40:00|2021|2019.5|2023.5|2022.5|2024.5|2023.5|2018|2016.5|40264
1657525500000|2022-07-11 07:45:00|2024|2022|2024|2023|2035|2034|2021.5|2020.5|15143
1657525800000|2022-07-11 07:50:00|2023.5|2022.5|2030.5|2029.5|2034|2032.5|2023|2022.5|16087
1657526100000|2022-07-11 07:55:00|2030|2029|2023.5|2022.5|2031|2030|2023|2022|8489
1657526400000|2022-07-11 08:00:00|2023|2022|2018.5|2017.5|2028.5|2027.5|2018|2017|11660
1657526700000|2022-07-11 08:05:00|2018|2017|2016|2015|2023|2021.5|2016|2015|10651
1657527000000|2022-07-11 08:10:00|2016.5|2016|2024|2023|2027.5|2026.5|2016|2015.5|32465
1657527300000|2022-07-11 08:15:00|2024.5|2023.5|2033|2032|2035|2034|2024|2023.5|50031
1657527600000|2022-07-11 08:20:00|2032.5|2031.5|2039|2038|2040.5|2039|2027.5|2027|64329
1657527900000|2022-07-11 08:25:00|2038.5|2037.5|2027|2026|2038.5|2037.5|2026.5|2025.5|14736
1657528200000|2022-07-11 08:30:00|2026.5|2025.5|2033.5|2032.5|2034.5|2033.5|2026|2025|4773
1657528500000|2022-07-11 08:35:00|2033|2032|2033|2032|2038.5|2037.5|2033|2032|15476
1657528800000|2022-07-11 08:40:00|2032.5|2031.5|2032.5|2031.5|2034.5|2033.5|2028|2027|6698
1657529100000|2022-07-11 08:45:00|2032|2031|2031|2030|2033|2032|2028.5|2028|27909
1657529400000|2022-07-11 08:50:00|2031.5|2030.5|2037.5|2036.5|2038.5|2037.5|2031.5|2030.5|8733
1657529700000|2022-07-11 08:55:00|2037|2036|2038|2037|2038|2037|2032.5|2031.5|3977
1657530000000|2022-07-11 09:00:00|2037.5|2036.5|2047|2046|2048.5|2047.5|2034|2033|8031
1657530300000|2022-07-11 09:05:00|2047.5|2046.5|2046.5|2045.5|2050|2049|2045|2044|22763
1657530600000|2022-07-11 09:10:00|2046|2045|2048|2047|2050|2049.5|2043|2042.5|16113
1657530900000|2022-07-11 09:15:00|2047.5|2046.5|2046|2045|2049.5|2048.5|2045|2044|5962
1657531200000|2022-07-11 09:20:00|2045.5|2044.5|2042.5|2041.5|2046.5|2045.5|2039.5|2038.5|23184
1657531500000|2022-07-11 09:25:00|2043|2042|2039.5|2038.5|2045|2044|2036|2035|7063
1657531800000|2022-07-11 09:30:00|2039|2038|2037|2036|2041|2040|2036|2035|3881
1657532100000|2022-07-11 09:35:00|2037.5|2036.5|2041.5|2040.5|2044|2043.5|2037.5|2036.5|5913
1657532400000|2022-07-11 09:40:00|2041|2040|2040|2039.5|2044.5|2043.5|2038.5|2037.5|4818
1657532700000|2022-07-11 09:45:00|2039.5|2039|2037.5|2036|2044|2043|2037|2036|11409
1657533000000|2022-07-11 09:50:00|2037|2035.5|2042|2041|2043|2042|2036|2035|5299
1657533300000|2022-07-11 09:55:00|2042.5|2041.5|2044|2043|2045|2044.5|2040|2039.5|9293
1657533600000|2022-07-11 10:00:00|2044.5|2043.5|2047.5|2046.5|2049|2048|2043|2042.5|7108
1657533900000|2022-07-11 10:05:00|2048|2047|2051.5|2050.5|2055|2054|2047.5|2047|18081
1657534200000|2022-07-11 10:10:00|2051|2050|2051.5|2050.5|2055|2054|2048.5|2048|9055
1657534500000|2022-07-11 10:15:00|2052|2051|2052|2051|2053.5|2052.5|2049|2048|7626
1657534800000|2022-07-11 10:20:00|2051.5|2050.5|2050|2049|2053|2052.5|2049|2048|4609
1657535100000|2022-07-11 10:25:00|2049.5|2048.5|2045.5|2044.5|2050.5|2049.5|2044|2043|4284
1657535400000|2022-07-11 10:30:00|2046|2045|2046|2045|2049|2048|2045|2044|2803
1657535700000|2022-07-11 10:35:00|2045.5|2044.5|2046|2045.5|2049|2048.5|2045.5|2044.5|3514
1657536000000|2022-07-11 10:40:00|2045.5|2045|2051|2050|2051|2050|2045.5|2044.5|6302
1657536300000|2022-07-11 10:45:00|2050.5|2049.5|2054.5|2054|2055|2054|2049.5|2049|5504
1657536600000|2022-07-11 10:50:00|2055|2053.5|2051|2050|2055|2054.5|2051|2050|3541
1657536900000|2022-07-11 10:55:00|2051.5|2050.5|2053|2052|2054.5|2054|2051.5|2050.5|4197
1657537200000|2022-07-11 11:00:00|2053.5|2052.5|2052.5|2051.5|2054.5|2053.5|2052|2051.5|1641
1657537500000|2022-07-11 11:05:00|2053|2052|2053.5|2053|2054.5|2053.5|2052|2051.5|3437
1657537800000|2022-07-11 11:10:00|2053|2052.5|2053.5|2053|2055|2054.5|2051|2050|1750
1657538100000|2022-07-11 11:15:00|2054|2053.5|2051|2050|2056.5|2055.5|2050.5|2049.5|12976
1657538400000|2022-07-11 11:20:00|2051.5|2050.5|2048.5|2047.5|2053.5|2052.5|2048.5|2047.5|7121
1657538700000|2022-07-11 11:25:00|2048|2047|2047|2046.5|2049.5|2048.5|2046.5|2046|5646
1657539000000|2022-07-11 11:30:00|2047.5|2047|2050|2049|2051.5|2050.5|2047.5|2047|5316
1657539300000|2022-07-11 11:35:00|2049.5|2048.5|2048|2047|2050|2049|2047|2046.5|3628
1657539600000|2022-07-11 11:40:00|2047.5|2046.5|2045|2044|2048|2047|2044|2043|2385
1657539900000|2022-07-11 11:45:00|2044.5|2044.5|2046|2045|2047|2046|2043|2042.5|2641
1657540200000|2022-07-11 11:50:00|2045.5|2044.5|2046.5|2045.5|2049.5|2048.5|2045|2044.5|3649
1657540500000|2022-07-11 11:55:00|2046|2045|2049.5|2048.5|2049.5|2048.5|2044|2043|2282
1657540800000|2022-07-11 12:00:00|2050|2049|2047.5|2046.5|2053|2052|2047|2046|5357
1657541100000|2022-07-11 12:05:00|2047|2046|2047.5|2046.5|2051.5|2050.5|2046.5|2045.5|4903
1657541400000|2022-07-11 12:10:00|2047|2046|2048|2047.5|2049|2048.5|2046.5|2045.5|306
1657541700000|2022-07-11 12:15:00|2047.5|2047|2042|2041|2048.5|2047.5|2042|2041|29524
1657542000000|2022-07-11 12:20:00|2042.5|2041.5|2045|2044.5|2046|2045|2041.5|2040.5|7145
1657542300000|2022-07-11 12:25:00|2044.5|2044|2044.5|2043.5|2046|2045.5|2042|2041.5|15019
1657542600000|2022-07-11 12:30:00|2044|2043|2037.5|2036.5|2046|2045|2035|2034.5|13823
1657542900000|2022-07-11 12:35:00|2037|2036|2035.5|2034.5|2040|2039|2033|2032|21622
1657543200000|2022-07-11 12:40:00|2036|2035|2031.5|2031|2036|2035.5|2031.5|2031|16857
1657543500000|2022-07-11 12:45:00|2032|2031.5|2028|2027.5|2033|2032.5|2026.5|2026|20651
1657543800000|2022-07-11 12:50:00|2028.5|2028|2029.5|2028.5|2032.5|2032|2028.5|2028|16500
1657544100000|2022-07-11 12:55:00|2029|2028|2026.5|2026|2031|2030|2026.5|2026|20189
1657544400000|2022-07-11 13:00:00|2027|2025.5|2025|2024|2028|2027|2022.5|2021.5|26401
1657544700000|2022-07-11 13:05:00|2024.5|2023.5|2022.5|2021.5|2025.5|2025|2019.5|2018.5|27162
1657545000000|2022-07-11 13:10:00|2022|2021|2020.5|2019.5|2023.5|2022.5|2019.5|2018.5|15651
1657545300000|2022-07-11 13:15:00|2021|2020|2028|2027.5|2029|2028|2020.5|2020|14276
1657545600000|2022-07-11 13:20:00|2027.5|2027|2032|2031.5|2032|2031.5|2027|2026.5|12110
1657545900000|2022-07-11 13:25:00|2031.5|2031|2029.5|2029|2032|2031|2026.5|2025.5|14473
1657546200000|2022-07-11 13:30:00|2029|2028.5|2024.5|2023.5|2035|2034.5|2023.5|2023|16619
1657546500000|2022-07-11 13:35:00|2024|2023|2025.5|2024.5|2028.5|2027|2019|2018|13056
1657546800000|2022-07-11 13:40:00|2025|2024|2024.5|2023.5|2026|2025|2020.5|2019.5|19556
1657547100000|2022-07-11 13:45:00|2025|2024|2012|2010.5|2025|2024|2011.5|2010.5|29683
1657547400000|2022-07-11 13:50:00|2011.5|2011|2022|2021|2022|2021.5|2010|2009|19691
1657547700000|2022-07-11 13:55:00|2021.5|2020.5|2029|2028|2033|2032|2021|2020|6752
1657548000000|2022-07-11 14:00:00|2028.5|2027.5|2032|2031|2032|2031|2026.5|2025.5|11076
1657548300000|2022-07-11 14:05:00|2031.5|2030.5|2031|2030|2036.5|2036|2030|2029.5|25516
1657548600000|2022-07-11 14:10:00|2030.5|2029.5|2028|2027|2035|2034|2027|2026.5|24723
1657548900000|2022-07-11 14:15:00|2027.5|2026.5|2026|2025|2030|2029|2024.5|2023.5|22847
1657549200000|2022-07-11 14:20:00|2025.5|2025.5|2022.5|2021.5|2027|2026.5|2020.5|2020|19889
1657549500000|2022-07-11 14:25:00|2022|2021|2023.5|2022.5|2026.5|2025.5|2020.5|2020|6395
1657549800000|2022-07-11 14:30:00|2023|2022|2020|2019.5|2027.5|2027|2019.5|2018.5|70632
1657550100000|2022-07-11 14:35:00|2020.5|2019|2024|2023|2025.5|2024.5|2018|2017|18483
1657550400000|2022-07-11 14:40:00|2024.5|2023.5|2026.5|2025.5|2028.5|2027.5|2023|2022.5|24187
1657550700000|2022-07-11 14:45:00|2026|2026|2026|2025.5|2027.5|2027|2024|2023|12179
1657551000000|2022-07-11 14:50:00|2026.5|2026|2027.5|2026.5|2030|2029.5|2026|2025|13812
1657551300000|2022-07-11 14:55:00|2028|2027|2020.5|2019.5|2028|2027|2020|2019.5|27962
1657551600000|2022-07-11 15:00:00|2020|2019|2023|2022|2023.5|2022.5|2018.5|2018|17024
1657551900000|2022-07-11 15:05:00|2022.5|2021.5|2025|2024.5|2025|2024.5|2020.5|2019.5|22827
1657552200000|2022-07-11 15:10:00|2024.5|2024|2025.5|2025|2027.5|2026.5|2024|2023|14454
1657552500000|2022-07-11 15:15:00|2026|2024.5|2025.5|2025|2028.5|2028|2025.5|2024.5|13787
1657552800000|2022-07-11 15:20:00|2025|2024.5|2024|2023|2026|2025.5|2023.5|2023|21603
1657553100000|2022-07-11 15:25:00|2023.5|2022.5|2025.5|2025|2026|2025.5|2023|2022.5|26476
1657609200000|2022-07-12 07:00:00|2011|2008|2013|2012.5|2018|2017|2003.5|2002|43421
1657609500000|2022-07-12 07:05:00|2013.5|2011.5|2018.5|2017|2030.5|2029|2013.5|2011.5|27592
1657609800000|2022-07-12 07:10:00|2018|2016.5|2014|2012.5|2020|2018.5|2008|2006.5|40986
1657610100000|2022-07-12 07:15:00|2014.5|2013|2016.5|2015|2021.5|2020|2009.5|2008|27769
1657610400000|2022-07-12 07:20:00|2016|2014.5|2017|2016|2019.5|2018.5|2010|2008.5|20397
1657610700000|2022-07-12 07:25:00|2016.5|2015.5|2013|2011.5|2020|2019|2010|2009|10754
1657611000000|2022-07-12 07:30:00|2012.5|2011|2007|2006|2013|2011.5|2004.5|2003|24535
1657611300000|2022-07-12 07:35:00|2006.5|2005.5|2010.5|2009.5|2011.5|2010|2005.5|2005|18144
1657611600000|2022-07-12 07:40:00|2010|2009|2015|2014|2019.5|2018|2008|2007|17118
1657611900000|2022-07-12 07:45:00|2015.5|2014.5|2016|2015|2023.5|2022.5|2015.5|2014.5|19219
1657612200000|2022-07-12 07:50:00|2016.5|2015.5|2022|2021|2023.5|2022.5|2016.5|2015.5|10173
1657612500000|2022-07-12 07:55:00|2021.5|2020.5|2023.5|2022.5|2024|2023|2016.5|2015.5|12011
1657612800000|2022-07-12 08:00:00|2024|2023|2017.5|2016|2024|2023|2014.5|2013|10923
1657613100000|2022-07-12 08:05:00|2018|2016.5|2015|2014|2025|2024|2015|2013.5|9289
1657613400000|2022-07-12 08:10:00|2015.5|2014.5|2013|2012|2023.5|2022.5|2012.5|2012|25704
1657613700000|2022-07-12 08:15:00|2013.5|2012.5|2014.5|2013.5|2016.5|2015.5|2012|2011|8031
1657614000000|2022-07-12 08:20:00|2014|2013|2015.5|2014.5|2016.5|2015.5|2011.5|2010.5|9520
1657614300000|2022-07-12 08:25:00|2016|2015|2014.5|2013.5|2017|2016|2012|2011|10104
1657614600000|2022-07-12 08:30:00|2014|2013|2023|2022|2023|2022.5|2013|2012|6802
1657614900000|2022-07-12 08:35:00|2023.5|2022.5|2022.5|2022|2029|2028.5|2022.5|2021.5|14276
1657615200000|2022-07-12 08:40:00|2023|2021.5|2019.5|2018.5|2024.5|2023.5|2018|2016.5|4612
1657615500000|2022-07-12 08:45:00|2019|2018|2009.5|2008.5|2019.5|2018.5|2009.5|2008.5|11914
1657615800000|2022-07-12 08:50:00|2010|2009|2009|2008|2013.5|2013|2008.5|2007.5|6499
1657616100000|2022-07-12 08:55:00|2009.5|2008.5|2006.5|2005.5|2011|2010.5|2005.5|2004.5|7574
1657616400000|2022-07-12 09:00:00|2006|2005|1998.6|1998|2009.5|2009|1998.2|1998|99494
1657616700000|2022-07-12 09:05:00|1998.4|1997.6|1997.6|1997.2|2002.5|2001|1995.6|1995|26267
1657617000000|2022-07-12 09:10:00|1997.4|1996.8|1997.6|1996.8|2001|2000.5|1995.2|1995|30494
1657617300000|2022-07-12 09:15:00|1997.8|1997|1997|1996.4|1998.6|1998.2|1991.6|1991|31277
1657617600000|2022-07-12 09:20:00|1997.2|1996.6|1994.4|1993.6|1999.4|1998.6|1992|1991.4|21927
1657617900000|2022-07-12 09:25:00|1994.2|1993.4|2002|2001|2002.5|2002|1993.8|1993.4|21989
1657618200000|2022-07-12 09:30:00|2001.5|2000.5|2002|2001|2007|2006.5|2000|1999.4|8832
1657618500000|2022-07-12 09:35:00|2001.5|2000.5|2000.5|1999.8|2005.5|2004.5|1999|1998.2|4411
1657618800000|2022-07-12 09:40:00|2001|1999.6|2000.5|1999.8|2005|2004|2000|1999.4|7564
1657619100000|2022-07-12 09:45:00|2000|1999.6|1993.4|1992.6|2001|2000|1992.8|1992|19783
1657619400000|2022-07-12 09:50:00|1993.6|1992.8|1996.4|1995.8|2000.5|1999.6|1991|1990.6|31908
1657619700000|2022-07-12 09:55:00|1996.6|1996.4|2000.5|1999.6|2003|2002|1996.6|1996|15946
1657620000000|2022-07-12 10:00:00|2000|1999.4|1999.4|1998.8|2001.5|2000.5|1995.8|1995|17662
1657620300000|2022-07-12 10:05:00|1999.6|1999|2005.5|2005|2009|2007.5|1998.6|1997.8|39600
1657620600000|2022-07-12 10:10:00|2006|2004.5|2003|2002|2008.5|2007.5|2002.5|2002|15262
1657620900000|2022-07-12 10:15:00|2003.5|2002.5|2004|2003.5|2005.5|2005|2000.5|2000|13107
1657621200000|2022-07-12 10:20:00|2004.5|2004|2008|2007|2008|2007.5|2003.5|2002.5|5144
1657621500000|2022-07-12 10:25:00|2007.5|2006.5|2004|2003.5|2010|2009|2001|2000|43964
1657621800000|2022-07-12 10:30:00|2003.5|2003|2007.5|2006.5|2007.5|2006.5|2002.5|2001.5|6874
1657622100000|2022-07-12 10:35:00|2008|2007|2009.5|2009|2010|2009.5|2005|2004|4422
1657622400000|2022-07-12 10:40:00|2010|2009.5|2012.5|2011.5|2014.5|2014|2007.5|2007|9049
1657622700000|2022-07-12 10:45:00|2013|2011|1994.8|1994|2013.5|2013|1993.2|1992|96678
1657623000000|2022-07-12 10:50:00|1994.6|1993.6|1986.2|1985.4|1997.6|1997|1984.2|1983.8|106065
1657623300000|2022-07-12 10:55:00|1985.8|1985.2|1980|1979.2|1987.6|1986.6|1977.6|1977|75238
1657623600000|2022-07-12 11:00:00|1979.8|1978.8|1985|1984|1987.4|1986.6|1979.2|1978.6|62210
1657623900000|2022-07-12 11:05:00|1984.8|1984.4|1985.8|1984.8|1986.8|1985.8|1978.4|1978|63961
1657624200000|2022-07-12 11:10:00|1985.6|1984.6|1986.8|1986.2|1989|1988.2|1983.6|1982.6|27702
1657624500000|2022-07-12 11:15:00|1987|1986.4|1985.4|1984.8|1990|1989.4|1983.8|1983.4|18435
1657624800000|2022-07-12 11:20:00|1985.6|1984.6|1992.6|1992|1995|1994|1983|1982.2|27747
1657625100000|2022-07-12 11:25:00|1992.8|1992.2|1991|1990.2|1995.4|1994.6|1990.6|1990.2|41619
1657625400000|2022-07-12 11:30:00|1990.8|1990|1994.8|1994|1996.2|1995.4|1988.2|1987.4|25748
1657625700000|2022-07-12 11:35:00|1994.6|1994.2|1988.2|1987.8|1995.4|1994.6|1984.8|1984|20811
1657626000000|2022-07-12 11:40:00|1988.6|1988.2|1990|1989.4|1991.8|1991.4|1987|1986.2|8257
1657626300000|2022-07-12 11:45:00|1990.2|1989.6|1986|1985.4|1991.8|1991|1986|1985.2|9236
1657626600000|2022-07-12 11:50:00|1985.8|1985.2|1984.4|1983.6|1986.8|1986|1983.4|1982.8|9811
1657626900000|2022-07-12 11:55:00|1984.2|1983.8|1987.4|1986.6|1988.8|1988|1983.6|1982.8|12602
1657627200000|2022-07-12 12:00:00|1987.2|1986.4|1988|1987.4|1988.4|1987.8|1984.2|1983.6|12314
1657627500000|2022-07-12 12:05:00|1987.8|1987.6|1984|1983.6|1988.6|1988|1982|1981|23381
1657627800000|2022-07-12 12:10:00|1983.8|1983.4|1985|1984.4|1988.4|1988|1983.4|1982.8|31253
1657628100000|2022-07-12 12:15:00|1985.4|1984.6|1981.4|1981|1986.2|1985.6|1980.6|1980|12877
1657628400000|2022-07-12 12:20:00|1981.6|1980.8|1984.6|1984|1987|1986.4|1980.6|1980|15822
1657628700000|2022-07-12 12:25:00|1984.8|1984.2|1997.2|1996.6|1997.6|1996.6|1984.8|1984|50172
1657629000000|2022-07-12 12:30:00|1997|1996.4|1997.8|1997|1998.2|1997.6|1991.4|1991|106078
1657629300000|2022-07-12 12:35:00|1998|1997.4|1997|1996.6|1999|1998.2|1994.2|1993.6|24401
1657629600000|2022-07-12 12:40:00|1997.4|1997|2001|2000|2001.5|2001|1995|1994.4|15993
1657629900000|2022-07-12 12:45:00|2000.5|2000.5|1997.4|1996.8|2002|2001|1995.6|1995|11226
1657630200000|2022-07-12 12:50:00|1997.6|1996.6|2004.5|2003.5|2006|2005.5|1997.6|1996.6|21200
1657630500000|2022-07-12 12:55:00|2004|2003|2002|2001.5|2004|2003.5|2001|2000|25060
1657630800000|2022-07-12 13:00:00|2002.5|2002|2008|2007.5|2009|2008|2001.5|2001|15435
1657631100000|2022-07-12 13:05:00|2008.5|2008|2004.5|2003.5|2011|2010|2004.5|2003.5|12681
1657631400000|2022-07-12 13:10:00|2005|2004|2000|1999.2|2006.5|2006|1999.2|1998.4|22984
1657631700000|2022-07-12 13:15:00|1999.8|1999.4|1998.6|1997.8|2000.5|1999.8|1995.6|1995|10276
1657632000000|2022-07-12 13:20:00|1998.8|1998|1996.8|1996.2|1999.4|1998.8|1993.8|1993|10577
1657632300000|2022-07-12 13:25:00|1997|1996.4|1992.4|1991.8|1999.2|1998.6|1992|1991.6|13833
1657632600000|2022-07-12 13:30:00|1992.2|1992|2008.5|2008|2012.5|2011.5|1990.6|1990.2|48763
1657632900000|2022-07-12 13:35:00|2009|2008.5|2018.5|2017.5|2022|2021|2009|2008|38335
1657633200000|2022-07-12 13:40:00|2019|2018|2020|2019|2021|2020|2015|2014|20257
1657633500000|2022-07-12 13:45:00|2020.5|2019.5|2015|2014|2023|2022|2015|2014|12051
1657633800000|2022-07-12 13:50:00|2015.5|2014.5|2022.5|2021.5|2024.5|2023|2011.5|2010.5|21590
1657634100000|2022-07-12 13:55:00|2022|2021|2017|2015.5|2024|2023|2015.5|2014.5|27220
1657634400000|2022-07-12 14:00:00|2016.5|2016|2020.5|2019|2020.5|2019|2013|2011.5|19819
1657634700000|2022-07-12 14:05:00|2021|2019.5|2024.5|2023.5|2028|2026.5|2020.5|2019.5|51260
1657635000000|2022-07-12 14:10:00|2024|2024|2028|2027|2028.5|2027.5|2022.5|2022|39271
1657635300000|2022-07-12 14:15:00|2028.5|2027.5|2031|2030|2035|2034.5|2026|2025|18639
1657635600000|2022-07-12 14:20:00|2031.5|2030.5|2033.5|2032.5|2036.5|2036|2029|2028|25104
1657635900000|2022-07-12 14:25:00|2033|2032|2029|2028.5|2034|2033|2026.5|2025.5|10234
1657636200000|2022-07-12 14:30:00|2029.5|2028|2030.5|2029.5|2032|2031.5|2027|2026.5|12402
1657636500000|2022-07-12 14:35:00|2031|2030|2033.5|2032.5|2035|2034.5|2028.5|2027.5|22396
1657636800000|2022-07-12 14:40:00|2033|2032|2033|2032.5|2034|2033.5|2029|2028.5|12243
1657637100000|2022-07-12 14:45:00|2033.5|2033|2033.5|2033|2036.5|2036|2032|2031.5|9289
1657637400000|2022-07-12 14:50:00|2034|2033.5|2034|2033.5|2035.5|2035|2032|2031.5|12381
1657637700000|2022-07-12 14:55:00|2033.5|2033|2031|2030|2036.5|2036|2031|2030|33672
1657638000000|2022-07-12 15:00:00|2030.5|2030.5|2031.5|2030.5|2035|2034|2029.5|2028.5|37051
1657638300000|2022-07-12 15:05:00|2031|2031|2034|2033.5|2034.5|2033.5|2029|2028.5|100757
1657638600000|2022-07-12 15:10:00|2034.5|2034|2036|2035.5|2039|2038.5|2034|2033.5|47087
1657638900000|2022-07-12 15:15:00|2035.5|2035|2035.5|2034.5|2036.5|2036|2033|2032.5|28459
1657639200000|2022-07-12 15:20:00|2035|2035|2035.5|2034.5|2038|2037.5|2034.5|2033.5|49726
1657639500000|2022-07-12 15:25:00|2036|2035|2038|2037|2038|2037|2032|2031|32845
1657695600000|2022-07-13 07:00:00|2018.5|2015.5|2021|2018|2035.5|2032|2015|2013.5|46474
1657695900000|2022-07-13 07:05:00|2022|2018.5|2011|2009.5|2026.5|2023.5|2009|2008|27437
1657696200000|2022-07-13 07:10:00|2011.5|2010|1998.8|1997.4|2017.5|2016|1997.4|1995.6|36386
1657696500000|2022-07-13 07:15:00|1999.2|1997.8|1993.6|1992.8|1999.4|1998.6|1987.6|1986.2|19181
1657696800000|2022-07-13 07:20:00|1993.2|1992.6|1994.6|1994|1997|1996.6|1988|1986.6|21274
1657697100000|2022-07-13 07:25:00|1994.4|1993.8|1988.6|1988|1995.2|1994.2|1986.6|1986|19258
1657697400000|2022-07-13 07:30:00|1988.4|1987.8|1986.4|1985.6|1992.6|1991.4|1981.6|1981.2|54303
1657697700000|2022-07-13 07:35:00|1986.2|1985.8|1986.2|1985.6|1991.2|1990.8|1983.8|1983|58942
1657698000000|2022-07-13 07:40:00|1986|1985.4|1983.8|1983.4|1989.8|1988.6|1982.4|1982|24967
1657698300000|2022-07-13 07:45:00|1984|1983|1985|1984|1991|1990|1980.2|1980|20889
1657698600000|2022-07-13 07:50:00|1984.8|1983.8|1978.4|1978|1984.8|1984|1977.6|1977.2|24807
1657698900000|2022-07-13 07:55:00|1978.2|1977.4|1978.6|1978.2|1980.8|1980|1977|1976.2|49473
1657699200000|2022-07-13 08:00:00|1978.4|1978|1988.4|1987.8|1989.8|1988.6|1976.4|1976|25788
1657699500000|2022-07-13 08:05:00|1988.2|1987.4|1978.6|1977.8|1991|1990.2|1977.6|1977|57111
1657699800000|2022-07-13 08:10:00|1979|1978|1965.6|1965|1979.2|1978.4|1965.4|1965|124503
1657700100000|2022-07-13 08:15:00|1965.4|1964.2|1965.8|1964.8|1968.2|1967.6|1957.8|1957.4|74083
1657700400000|2022-07-13 08:20:00|1965.6|1964.6|1968.8|1968.2|1975.4|1974.4|1965.4|1964.6|29526
1657700700000|2022-07-13 08:25:00|1969|1968.4|1975.4|1974.8|1976|1975|1967.4|1966.4|16393
1657701000000|2022-07-13 08:30:00|1975.6|1975|1984.4|1983.6|1985.2|1984|1973.2|1972.4|26409
1657701300000|2022-07-13 08:35:00|1984.2|1983.4|1984.6|1984|1986.6|1985.8|1980.8|1980|13732
1657701600000|2022-07-13 08:40:00|1984|1983.6|1978.4|1977.8|1984.8|1984|1976.8|1976|19269
1657701900000|2022-07-13 08:45:00|1978.6|1978|1983.6|1983|1985.4|1984.6|1978.4|1977.8|21529
1657702200000|2022-07-13 08:50:00|1983.4|1983.2|1981|1980.6|1985.8|1985|1980|1979|26273
1657702500000|2022-07-13 08:55:00|1981.2|1980.8|1982.8|1981.8|1985.4|1984.6|1979|1978|13657
1657702800000|2022-07-13 09:00:00|1982.6|1981.6|1986.6|1986|1987.2|1986.2|1979.8|1979|8345
1657703100000|2022-07-13 09:05:00|1986.8|1986.2|1986.4|1985.6|1990|1989.4|1984.4|1983.6|18924
1657703400000|2022-07-13 09:10:00|1986.2|1985.8|1984|1983.2|1987.6|1986.8|1982.2|1981.8|27840
1657703700000|2022-07-13 09:15:00|1983.8|1983|1981|1980.2|1987.6|1986.8|1980|1979|14614
1657704000000|2022-07-13 09:20:00|1981.2|1980.4|1984.2|1983.4|1989.8|1989|1981|1980.2|19176
1657704300000|2022-07-13 09:25:00|1984.4|1983.6|1984.6|1984|1986.4|1985.8|1982.8|1982.6|16226
1657704600000|2022-07-13 09:30:00|1984.4|1983.8|1983.6|1982.8|1985|1984.2|1978.6|1978|12438
1657704900000|2022-07-13 09:35:00|1983.4|1983|1984.4|1984|1985|1984.2|1980|1979.4|15266
1657705200000|2022-07-13 09:40:00|1984.2|1984.2|1983.4|1982.8|1986.4|1985.6|1981.2|1980.6|10775
1657705500000|2022-07-13 09:45:00|1983.6|1983.2|1987.6|1987.2|1988.6|1988.2|1983.6|1983.2|19364
1657705800000|2022-07-13 09:50:00|1988.2|1988|1989.8|1989.2|1992.2|1991.6|1986.8|1986.2|23350
1657706100000|2022-07-13 09:55:00|1989.6|1989|1989.4|1988.8|1991|1990.4|1987.8|1987.4|12539
1657706400000|2022-07-13 10:00:00|1989.6|1989|1985.2|1984.8|1991.6|1991|1983.8|1983.2|24191
1657706700000|2022-07-13 10:05:00|1985|1984.6|1988.2|1987.6|1990.2|1989.4|1984.6|1984.2|6355
1657707000000|2022-07-13 10:10:00|1988|1987.4|1988|1987.4|1990.4|1989.6|1987.2|1986.6|5859
1657707300000|2022-07-13 10:15:00|1988.2|1987.6|1986.2|1985.4|1992.4|1991.8|1986|1985.4|15095
1657707600000|2022-07-13 10:20:00|1986.4|1985.6|1988.8|1988|1990.6|1990|1985.8|1985.4|12323
1657707900000|2022-07-13 10:25:00|1988.6|1988.2|1991|1990.6|1991.2|1990.6|1985.8|1985.2|8105
1657708200000|2022-07-13 10:30:00|1990.8|1990.2|1991.4|1991|1991.6|1991.2|1988.6|1988|8387
1657708500000|2022-07-13 10:35:00|1991.2|1990.8|1994.2|1993.4|1994.8|1994.2|1989.8|1989.4|13571
1657708800000|2022-07-13 10:40:00|1994.4|1993.6|1992.6|1991.8|1995.8|1995|1992.4|1991.6|8133
1657709100000|2022-07-13 10:45:00|1992.4|1992|1988.4|1987.8|1993.6|1992.8|1988.4|1987.6|7854
1657709400000|2022-07-13 10:50:00|1988.6|1988|1987.6|1987|1991.4|1990.6|1986|1985.8|5241
1657709700000|2022-07-13 10:55:00|1987.4|1986.8|1990.2|1989.4|1990.4|1989.6|1985.2|1985|7830
1657710000000|2022-07-13 11:00:00|1990|1989.2|1989.2|1988.8|1990.6|1990|1988|1987.4|6037
1657710300000|2022-07-13 11:05:00|1989|1989|1989.8|1989.2|1991|1990.4|1986.8|1986.2|7571
1657710600000|2022-07-13 11:10:00|1990|1989.4|1991.2|1990.6|1993.8|1993.2|1988.4|1987.8|14171
1657710900000|2022-07-13 11:15:00|1991|1990.4|1990.8|1990.2|1993.2|1992.8|1989.6|1989|8792
1657711200000|2022-07-13 11:20:00|1991|1990.4|1989.6|1988.8|1995.2|1994.6|1988|1987.4|22351
1657711500000|2022-07-13 11:25:00|1989.8|1989|1988.8|1988.2|1990.8|1990|1987.2|1986.4|8784
1657711800000|2022-07-13 11:30:00|1988.6|1988|1997.8|1997|1997.8|1997|1988.6|1988|13482
1657712100000|2022-07-13 11:35:00|1997.6|1997.2|1999.4|1998.6|2000|1999.6|1996.2|1995.4|16018
1657712400000|2022-07-13 11:40:00|1999.6|1998.8|1999.6|1999.2|2002.5|2001.5|1998|1997.2|19411
1657712700000|2022-07-13 11:45:00|1999.8|1999.4|2007|2005.5|2008|2006.5|1999.4|1999.2|10051
1657713000000|2022-07-13 11:50:00|2007.5|2006|2003.5|2002.5|2009|2008|2002.5|2001.5|8983
1657713300000|2022-07-13 11:55:00|2003|2003|1999.8|1999|2006.5|2005|1997.6|1996.8|14523
1657713600000|2022-07-13 12:00:00|2000|1999.2|2000.5|2000|2004.5|2003.5|1998.6|1997.6|12476
1657713900000|2022-07-13 12:05:00|2001|1999.8|1999.8|1999.2|2004|2003|1999.4|1998.8|8936
1657714200000|2022-07-13 12:10:00|1999.6|1999|1999.6|1999|1999.8|1999|1996.4|1995.6|3556
1657714500000|2022-07-13 12:15:00|1999.4|1998.8|1996.8|1996|2001|2000|1995.4|1995|5814
1657714800000|2022-07-13 12:20:00|1996.6|1996.2|1998.6|1997.8|2001|2000|1996.4|1995.6|16934
1657715100000|2022-07-13 12:25:00|1998.4|1997.6|2008.5|2007|2014|2012.5|1995|1994.2|60249
1657715400000|2022-07-13 12:30:00|2008|2006.5|1983.2|1981.8|2008|2006.5|1978.8|1977.2|304517
1657715700000|2022-07-13 12:35:00|1982.8|1981.6|1984|1983.2|1987.4|1986.4|1978.2|1977|20369
1657716000000|2022-07-13 12:40:00|1984.2|1983.6|1988.8|1988|1989.4|1988.2|1981.4|1980.4|25712
1657716300000|2022-07-13 12:45:00|1989|1988.2|1985.8|1984.8|1989.6|1988.2|1977.8|1977|15722
1657716600000|2022-07-13 12:50:00|1986|1985.2|1997.8|1996.6|1998.4|1997.4|1985.8|1985.2|40919
1657716900000|2022-07-13 12:55:00|1997.4|1996.4|2002|2001|2004.5|2003|1993.4|1992.2|29078
1657717200000|2022-07-13 13:00:00|2001.5|2000.5|1999.8|1999.4|2001.5|2000.5|1993.2|1992|26955
1657717500000|2022-07-13 13:05:00|2000|1999.6|1994.8|1994.2|2001|2000|1994|1993.2|12146
1657717800000|2022-07-13 13:10:00|1994.6|1994.4|1993.4|1992.8|1999|1998.8|1992.8|1992|8645
1657718100000|2022-07-13 13:15:00|1993.2|1992.6|1991.8|1991|1996.4|1995.6|1988.8|1988|10135
1657718400000|2022-07-13 13:20:00|1991.6|1991.2|1986.2|1985.8|1992.2|1991.4|1985.6|1985|7219
1657718700000|2022-07-13 13:25:00|1986.4|1986|1986.6|1985.8|1987.4|1987|1985.4|1985|5104
1657719000000|2022-07-13 13:30:00|1987|1986|1993|1992.2|1993.6|1993|1982.6|1982|41481
1657719300000|2022-07-13 13:35:00|1993.2|1992.4|1992.8|1992.6|1994.6|1994.2|1987.6|1986.8|25991
1657719600000|2022-07-13 13:40:00|1993.2|1992.8|1983.8|1983|1997.6|1996.8|1983.4|1982.6|38092
1657719900000|2022-07-13 13:45:00|1983.6|1982.6|1982.4|1981.8|1989.4|1988.8|1980.8|1980|40127
1657720200000|2022-07-13 13:50:00|1982.6|1982|1985|1984.4|1986.2|1985.4|1980|1979.2|27916
1657720500000|2022-07-13 13:55:00|1985.2|1984.6|1985|1984.2|1989.2|1988.6|1981.2|1980.6|33804
1657720800000|2022-07-13 14:00:00|1985.2|1984.4|1983|1982.4|1988.4|1987.8|1982|1981.4|40772
1657721100000|2022-07-13 14:05:00|1982.8|1982.2|1981|1980.6|1984.6|1984|1978.6|1978|15348
1657721400000|2022-07-13 14:10:00|1980.8|1980.4|1979|1978.4|1982.4|1981.6|1978.2|1977.4|42967
1657721700000|2022-07-13 14:15:00|1978.8|1978.2|1971.6|1971|1980.2|1979.6|1971.4|1971|26383
1657722000000|2022-07-13 14:20:00|1971.8|1971.2|1970.6|1970|1973.4|1972.8|1967.6|1967|31682
1657722300000|2022-07-13 14:25:00|1970.4|1969.6|1979.4|1979|1979.8|1979.2|1969|1968.6|29523
1657722600000|2022-07-13 14:30:00|1979.2|1978.6|1981.4|1980.6|1983|1982.2|1976.4|1975.6|17336
1657722900000|2022-07-13 14:35:00|1981.2|1980.8|1983.2|1982.4|1984.2|1983.6|1979.2|1978.4|54983
1657723200000|2022-07-13 14:40:00|1983|1982.6|1981.4|1980.8|1984|1983.2|1977.6|1977|21474
1657723500000|2022-07-13 14:45:00|1981.6|1981|1982.8|1982|1984.2|1983.4|1977|1976.2|36982
1657723800000|2022-07-13 14:50:00|1983|1982.2|1991.6|1991|1992.4|1991.4|1982.4|1982|21515
1657724100000|2022-07-13 14:55:00|1991.8|1991.2|1991.6|1991|1994.6|1994.2|1990.4|1989.6|17547
1657724400000|2022-07-13 15:00:00|1991.4|1990.8|1993.4|1992.6|1993.6|1993.2|1987|1986.2|41892
1657724700000|2022-07-13 15:05:00|1993.6|1992.8|1994|1993.2|1998.2|1997.6|1993.6|1992.8|27820
1657725000000|2022-07-13 15:10:00|1993.8|1993|1995.2|1994.8|1997.2|1996.6|1993.6|1993|20759
1657725300000|2022-07-13 15:15:00|1995|1994.6|1989.8|1989.4|1995|1994.6|1989|1988.4|27898
1657725600000|2022-07-13 15:20:00|1990|1989.6|1988.4|1988|1992.2|1991.4|1988|1987.4|40998
1657725900000|2022-07-13 15:25:00|1988.2|1987.8|1987.4|1987.2|1990|1988.8|1986.6|1986|39007
1657782000000|2022-07-14 07:00:00|1977.4|1975.2|1978|1976.4|1991|1987.2|1972.8|1971|45584
1657782300000|2022-07-14 07:05:00|1977.8|1975|1973.4|1971.6|1984.8|1982|1971.6|1970.2|9579
1657782600000|2022-07-14 07:10:00|1974.2|1972.8|1974.4|1973.4|1980.6|1979.2|1971|1970|20450
1657782900000|2022-07-14 07:15:00|1974.8|1973.6|1970.6|1969.6|1978.2|1977.2|1969.4|1968.2|15784
1657783200000|2022-07-14 07:20:00|1970.4|1969.2|1978|1977|1978.2|1977.2|1969.8|1969|13226
1657783500000|2022-07-14 07:25:00|1978.4|1977.2|1984.4|1983.4|1985|1984.4|1978|1977.2|7210
1657783800000|2022-07-14 07:30:00|1984|1983|1978.4|1977.8|1986.2|1985.2|1977.2|1976.2|15669
1657784100000|2022-07-14 07:35:00|1978.8|1978|1973.4|1972.6|1982.4|1981.2|1972.6|1972|8682
1657784400000|2022-07-14 07:40:00|1973.6|1972.8|1973.6|1972.4|1978|1977|1968.6|1968|12426
1657784700000|2022-07-14 07:45:00|1973.2|1972.6|1977.2|1976.6|1981.4|1980.6|1971.4|1970.6|17558
1657785000000|2022-07-14 07:50:00|1977|1976.4|1977.6|1976.6|1979.6|1978.6|1975.2|1974.4|13097
1657785300000|2022-07-14 07:55:00|1977.2|1976.4|1977.2|1976.4|1978.8|1977.8|1971.4|1970.8|10921
1657785600000|2022-07-14 08:00:00|1977.4|1976.6|1981|1980.4|1983.8|1983|1973.8|1973|15405
1657785900000|2022-07-14 08:05:00|1980.8|1980.2|1983.6|1982.8|1983.8|1982.8|1978.4|1977.6|17496
1657786200000|2022-07-14 08:10:00|1983.8|1983|1985.8|1984.8|1987.8|1987.4|1982.2|1981.4|6470
1657786500000|2022-07-14 08:15:00|1985.4|1984.4|2008|2007.5|2011.5|2010|1982.8|1982|117982
1657786800000|2022-07-14 08:20:00|2008.5|2007|1979.8|1978.8|2008.5|2007|1977|1975.2|183379
1657787100000|2022-07-14 08:25:00|1980|1979|1976.2|1975.4|1981.4|1980.2|1974.8|1973.6|11833
1657787400000|2022-07-14 08:30:00|1976|1975.2|1975.8|1975|1978.8|1977.8|1972.6|1971|29250
1657787700000|2022-07-14 08:35:00|1976.2|1975.2|1976.4|1975.4|1982.4|1981.2|1975.6|1974.6|19670
1657788000000|2022-07-14 08:40:00|1976.6|1975.6|1967|1966.4|1977.4|1976.6|1966.8|1965.8|31976
1657788300000|2022-07-14 08:45:00|1967.2|1966.6|1968.8|1968.4|1972.4|1971.6|1966|1965.6|11392
1657788600000|2022-07-14 08:50:00|1968.6|1968.2|1969.6|1969|1971.2|1970.6|1967|1966|11174
1657788900000|2022-07-14 08:55:00|1969.2|1968.6|1969.4|1968.8|1974.4|1973.6|1967.2|1967|14701
1657789200000|2022-07-14 09:00:00|1968.8|1968.6|1972.4|1971.6|1973.6|1972.6|1966.8|1966.2|15818
1657789500000|2022-07-14 09:05:00|1972.2|1971.4|1970.4|1969.6|1972.2|1971.8|1966.8|1966.2|10839
1657789800000|2022-07-14 09:10:00|1970.6|1969.8|1972|1971.4|1975.4|1974.8|1967.6|1967|12972
1657790100000|2022-07-14 09:15:00|1971.8|1971.2|1971|1970.2|1974.2|1973.4|1967.6|1966.8|19992
1657790400000|2022-07-14 09:20:00|1970.8|1970.4|1965.8|1965.2|1973|1972.4|1965|1964.2|21576
1657790700000|2022-07-14 09:25:00|1965.6|1965|1968.2|1967.6|1973.2|1972.4|1965|1964.2|11260
1657791000000|2022-07-14 09:30:00|1968|1967.4|1963.2|1962.4|1970.6|1969.8|1962.8|1962|6262
1657791300000|2022-07-14 09:35:00|1963.4|1962.6|1969|1968.6|1970.6|1970|1962|1961.4|33293
1657791600000|2022-07-14 09:40:00|1969.4|1968.8|1974.8|1974.4|1977.2|1976.2|1968.2|1967.2|13265
1657791900000|2022-07-14 09:45:00|1974.4|1974|1972|1971.2|1974.6|1974.2|1970.6|1970|6186
1657792200000|2022-07-14 09:50:00|1971.8|1971|1974.4|1973.6|1974.8|1974|1969.4|1969.2|10613
1657792500000|2022-07-14 09:55:00|1974.2|1973.4|1973.6|1973|1974.6|1973.8|1971.6|1971|2927
1657792800000|2022-07-14 10:00:00|1973.8|1973.2|1972.8|1972|1974.4|1973.8|1971|1970.4|4021
1657793100000|2022-07-14 10:05:00|1973|1972.2|1976.6|1976|1977|1976.2|1972.4|1971.6|4613
1657793400000|2022-07-14 10:10:00|1976.4|1976.2|1971.2|1970.4|1977.2|1976.6|1970.8|1970|5214
1657793700000|2022-07-14 10:15:00|1971|1970.6|1968.6|1968|1971.8|1971.2|1967.8|1967|6518
1657794000000|2022-07-14 10:20:00|1968.8|1968.2|1973|1972.8|1974.4|1973.8|1968.4|1967.6|32930
1657794300000|2022-07-14 10:25:00|1973.2|1972.6|1979.4|1978.8|1980.8|1980|1973.2|1972.4|11533
1657794600000|2022-07-14 10:30:00|1979.2|1978.6|1989.4|1989|1989.6|1989.4|1979|1978.2|10031
1657794900000|2022-07-14 10:35:00|1989.2|1988.8|1988|1987.2|1990|1989.4|1986|1985.4|8777
1657795200000|2022-07-14 10:40:00|1987.8|1987|1980.6|1980|1988|1987|1980.6|1979.8|3910
1657795500000|2022-07-14 10:45:00|1980.4|1979.8|1966|1965|1984|1983.2|1964|1963.2|34809
1657795800000|2022-07-14 10:50:00|1966.4|1965.4|1958.8|1958.2|1967|1966.2|1955.8|1955|53148
1657796100000|2022-07-14 10:55:00|1958.6|1958.4|1965.8|1965|1969.2|1968.6|1958|1957.2|38838
1657796400000|2022-07-14 11:00:00|1966|1965.2|1964.8|1964|1971.4|1970.4|1964.6|1963.8|14312
1657796700000|2022-07-14 11:05:00|1965|1964.2|1962.4|1961.6|1965|1964.4|1961|1960|3811
1657797000000|2022-07-14 11:10:00|1962.6|1961.8|1958.4|1957.8|1963.4|1962.8|1956.4|1956|5076
1657797300000|2022-07-14 11:15:00|1958|1957.4|1960.4|1959.6|1969.2|1968|1957.4|1956.6|20765
1657797600000|2022-07-14 11:20:00|1960.6|1959.8|1959.8|1959|1963.8|1963.2|1958.2|1957.6|20702
1657797900000|2022-07-14 11:25:00|1959.6|1958.8|1959|1958.2|1959.8|1959.4|1955.4|1955|7166
1657798200000|2022-07-14 11:30:00|1959.2|1958.4|1963.6|1963|1970.6|1969.4|1958.8|1958.2|38380
1657798500000|2022-07-14 11:35:00|1963.4|1962.8|1956.6|1956|1963.4|1962.8|1955.2|1954.4|10024
1657798800000|2022-07-14 11:40:00|1956.2|1955.8|1951.2|1950.8|1958.2|1957.4|1951.2|1950.4|32473
1657799100000|2022-07-14 11:45:00|1951|1950.6|1949|1948.4|1953.6|1953|1948.2|1947.4|55759
1657799400000|2022-07-14 11:50:00|1948.8|1948.2|1947|1946.4|1952|1951.4|1945.8|1945|11064
1657799700000|2022-07-14 11:55:00|1947.2|1946.2|1950|1949.4|1950.8|1950.2|1947|1946.2|10713
1657800000000|2022-07-14 12:00:00|1950.4|1949.2|1949.6|1949|1952|1951.2|1946.6|1946|12514
1657800300000|2022-07-14 12:05:00|1949.8|1949.2|1941.4|1940.8|1951.6|1950.8|1941.2|1940.4|42255
1657800600000|2022-07-14 12:10:00|1941.6|1941|1948|1947.4|1949.4|1948.6|1941.6|1941|6223
1657800900000|2022-07-14 12:15:00|1947.6|1947.2|1947.8|1947|1950.4|1949.6|1946|1945.2|3549
1657801200000|2022-07-14 12:20:00|1947.6|1946.8|1943|1942.2|1948.4|1947.6|1942.6|1942.2|6551
1657801500000|2022-07-14 12:25:00|1943.2|1942.4|1940.2|1939.4|1943.2|1942.8|1938.8|1938|25146
1657801800000|2022-07-14 12:30:00|1940|1939|1942.8|1942|1946.2|1945.2|1937|1936.2|42021
1657802100000|2022-07-14 12:35:00|1943.6|1942.4|1948.6|1948|1950|1949|1941.2|1940.4|5930
1657802400000|2022-07-14 12:40:00|1948.4|1947.8|1938.4|1938|1948.6|1947.8|1936.8|1936.4|6875
1657802700000|2022-07-14 12:45:00|1938.2|1937.6|1937.8|1937.2|1939|1938.4|1935.6|1935.2|9585
1657803000000|2022-07-14 12:50:00|1938.2|1937.4|1940.2|1939.8|1942.8|1941.8|1937.8|1937|12417
1657803300000|2022-07-14 12:55:00|1940|1939.6|1936.2|1935.6|1940.6|1940|1934.8|1934|14521
1657803600000|2022-07-14 13:00:00|1936|1935.4|1937.8|1936.8|1939.4|1938.8|1934.6|1933.6|15236
1657803900000|2022-07-14 13:05:00|1937.4|1936.6|1930|1929.2|1938.2|1937.4|1929.4|1929|24295
1657804200000|2022-07-14 13:10:00|1929.8|1929.4|1931.6|1931|1932|1931.6|1929.2|1928.4|15661
1657804500000|2022-07-14 13:15:00|1931.8|1931.2|1941.8|1941|1942|1941.6|1931.4|1930.6|12407
1657804800000|2022-07-14 13:20:00|1941.6|1940.8|1941|1940.4|1946.8|1946.2|1940.6|1940|14027
1657805100000|2022-07-14 13:25:00|1940.8|1940.2|1937.4|1936.4|1943|1942.4|1935.6|1935|46655
1657805400000|2022-07-14 13:30:00|1937|1936.2|1933.8|1933|1939.4|1938.8|1930.6|1930|28628
1657805700000|2022-07-14 13:35:00|1933.6|1932.8|1928|1927.4|1934.6|1934|1927.8|1927.2|18087
1657806000000|2022-07-14 13:40:00|1927.8|1927.2|1922.6|1922.2|1928.8|1928|1922.6|1922|26903
1657806300000|2022-07-14 13:45:00|1922.8|1922|1924.8|1924.2|1928.6|1927.8|1922|1921.2|13663
1657806600000|2022-07-14 13:50:00|1924.6|1924|1927.8|1927|1932.8|1932|1923.6|1922.8|47367
1657806900000|2022-07-14 13:55:00|1928|1927.2|1926|1925|1929.4|1928.8|1923.6|1923|29652
1657807200000|2022-07-14 14:00:00|1925.8|1924.6|1921|1920.6|1925.8|1924.6|1920.8|1920.6|25227
1657807500000|2022-07-14 14:05:00|1921.2|1920.8|1921.6|1921|1924.6|1923.8|1918.8|1918|23814
1657807800000|2022-07-14 14:10:00|1921.4|1920.6|1922.2|1921.4|1923.2|1922.4|1917.2|1917|25780
1657808100000|2022-07-14 14:15:00|1921.8|1921.2|1916.2|1915.8|1922.8|1922.4|1914.8|1914.2|35477
1657808400000|2022-07-14 14:20:00|1916.4|1916|1918.4|1917.8|1920.2|1919.4|1914.6|1914.2|17300
1657808700000|2022-07-14 14:25:00|1918|1917.6|1920|1919.6|1922.6|1922.2|1917.2|1916.6|43645
1657809000000|2022-07-14 14:30:00|1920.2|1919.8|1919.8|1919.2|1925.6|1925|1919.2|1918.4|121984
1657809300000|2022-07-14 14:35:00|1920|1920.2|1919.2|1918.4|1920.8|1920.2|1916.6|1916.2|19683
1657809600000|2022-07-14 14:40:00|1919|1918.6|1915.6|1915|1922.2|1921.4|1915.4|1915|26752
1657809900000|2022-07-14 14:45:00|1915.4|1915.2|1915.8|1915.6|1917.4|1916.6|1912.2|1912|18106
1657810200000|2022-07-14 14:50:00|1916.2|1915.8|1918.8|1918.2|1920.4|1919.8|1914|1913.4|32760
1657810500000|2022-07-14 14:55:00|1919|1918.4|1918|1917.4|1919|1918.6|1916|1915.6|89182
1657810800000|2022-07-14 15:00:00|1918.2|1917.6|1918.6|1918|1927.6|1926.8|1916|1915.2|146291
1657811100000|2022-07-14 15:05:00|1918.4|1917.6|1920.6|1919.8|1923|1922.2|1917.6|1916.8|43343
1657811400000|2022-07-14 15:10:00|1920.4|1920|1920.6|1920.2|1921.6|1921.2|1917.4|1916.4|78538
1657811700000|2022-07-14 15:15:00|1920.4|1919.8|1924|1923.4|1924.6|1923.8|1917.6|1917|61237
1657812000000|2022-07-14 15:20:00|1923.8|1923.2|1921.8|1921.2|1927.8|1927.4|1921.4|1920.6|107543
1657812300000|2022-07-14 15:25:00|1922|1921.4|1919.6|1919.2|1923.8|1923|1919.6|1919.2|125179
1657868400000|2022-07-15 07:00:00|1916.2|1915|1915.6|1914.6|1922.8|1921|1914.4|1913|72798
1657868700000|2022-07-15 07:05:00|1915.8|1914.8|1913|1912|1916.8|1915.6|1905|1904|32283
1657869000000|2022-07-15 07:10:00|1912.8|1911.8|1909.8|1909|1918.8|1917|1898|1896.4|111163
1657869300000|2022-07-15 07:15:00|1910|1909.2|1927|1926.2|1928.8|1927.2|1909.4|1908.8|15691
1657869600000|2022-07-15 07:20:00|1927.4|1926.4|1928.2|1927.2|1931.2|1929.6|1923.4|1922.4|10035
1657869900000|2022-07-15 07:25:00|1928.6|1927.6|1929|1928.2|1934.6|1933.2|1926|1925|15805
1657870200000|2022-07-15 07:30:00|1928.8|1928|1926.6|1925.8|1932|1931.4|1920|1918.8|19252
1657870500000|2022-07-15 07:35:00|1927|1926.2|1934.4|1933.4|1935|1934.2|1925.2|1924.4|11399
1657870800000|2022-07-15 07:40:00|1934.2|1933.2|1933.2|1932.4|1935.6|1934.8|1931.4|1930.8|8827
1657871100000|2022-07-15 07:45:00|1933|1932.8|1930.4|1929.8|1938|1937.6|1929.4|1928.6|13813
1657871400000|2022-07-15 07:50:00|1930.2|1929.6|1931.4|1930.6|1933.2|1932.8|1929.2|1928.4|5566
1657871700000|2022-07-15 07:55:00|1931.2|1930.8|1939|1938|1942.4|1941.4|1931|1930.4|19542
1657872000000|2022-07-15 08:00:00|1938.8|1938.4|1938.2|1937.2|1943.8|1942.8|1938|1937|21734
1657872300000|2022-07-15 08:05:00|1938.4|1937.6|1947.6|1946.8|1951.2|1950.2|1938.4|1937.6|34995
1657872600000|2022-07-15 08:10:00|1947.4|1946.6|1952.4|1951.2|1952.8|1951.8|1946.4|1945.6|9760
1657872900000|2022-07-15 08:15:00|1952.2|1950.8|1949|1948.4|1952.2|1950.8|1943.8|1942.8|9252
1657873200000|2022-07-15 08:20:00|1949.6|1948.8|1950.2|1949.4|1951.2|1950.4|1943.8|1942.6|9464
1657873500000|2022-07-15 08:25:00|1950|1949.2|1951|1950.2|1952.8|1952.4|1946.4|1945.6|21533
1657873800000|2022-07-15 08:30:00|1951.2|1950.4|1944.8|1944.2|1952.4|1952|1943.8|1943|13221
1657874100000|2022-07-15 08:35:00|1944.6|1943.8|1940.6|1939.8|1944.6|1943.8|1938.8|1938|25721
1657874400000|2022-07-15 08:40:00|1940.4|1939.6|1947.8|1947.2|1948.8|1947.8|1938.8|1938|31211
1657874700000|2022-07-15 08:45:00|1947.6|1947|1947.2|1946.6|1951.8|1951.2|1945.6|1944.8|7895
1657875000000|2022-07-15 08:50:00|1947.4|1946.8|1944|1943.2|1950|1949.4|1942.8|1941.8|29586
1657875300000|2022-07-15 08:55:00|1944.2|1943.6|1940|1939.2|1947.2|1946.2|1939.2|1938.8|9946
1657875600000|2022-07-15 09:00:00|1939.8|1939.4|1940.8|1940.2|1941.2|1940.4|1937|1936.2|5874
1657875900000|2022-07-15 09:05:00|1940.6|1940.4|1947.2|1946.6|1947.4|1946.6|1939|1938.4|12537
1657876200000|2022-07-15 09:10:00|1947.4|1946.8|1945|1944.6|1949.6|1949|1944.4|1943.8|10896
1657876500000|2022-07-15 09:15:00|1945.2|1944.8|1937|1936.2|1946.4|1945.8|1936.8|1936|10053
1657876800000|2022-07-15 09:20:00|1936.8|1936|1930.4|1930|1938|1937.6|1930.4|1930|18818
1657877100000|2022-07-15 09:25:00|1930.2|1929.8|1936.6|1936|1941.4|1940.6|1930|1929.4|7679
1657877400000|2022-07-15 09:30:00|1936.4|1936.2|1937.2|1936.6|1941.2|1940.6|1935.8|1935|15058
1657877700000|2022-07-15 09:35:00|1937|1936.8|1934.6|1933.8|1937.4|1937|1929.6|1929|9130
1657878000000|2022-07-15 09:40:00|1934.4|1933.6|1930.6|1930.2|1934.6|1934|1928|1927.4|18415
1657878300000|2022-07-15 09:45:00|1930.8|1930.4|1923.2|1922.8|1931.8|1931.2|1922.8|1922.2|85794
1657878600000|2022-07-15 09:50:00|1923.4|1923.2|1917.4|1916.6|1924.4|1924.2|1916.6|1915.8|289161
1657878900000|2022-07-15 09:55:00|1917.6|1917|1921.2|1920.4|1922.6|1922|1916.6|1916.2|237292
1657879200000|2022-07-15 10:00:00|1921.4|1920.6|1912.2|1911.4|1922|1921.4|1908.4|1907.8|79773
1657879500000|2022-07-15 10:05:00|1912.4|1911.6|1912|1911.2|1912.8|1912|1905.6|1905|18951
1657879800000|2022-07-15 10:10:00|1911.8|1911.6|1918|1917.2|1919.6|1918.8|1910.2|1909.6|13374
1657880100000|2022-07-15 10:15:00|1917.6|1917|1916.2|1915.2|1918.4|1917.6|1913.4|1912.6|9462
1657880400000|2022-07-15 10:20:00|1916|1915.6|1920.4|1919.6|1923.4|1922.6|1916|1915.2|10763
1657880700000|2022-07-15 10:25:00|1920.2|1919.8|1921|1920.4|1924.2|1923.2|1920.2|1919.8|13242
1657881000000|2022-07-15 10:30:00|1920.8|1920.2|1922|1921|1923|1922.6|1917.4|1917|7488
1657881300000|2022-07-15 10:35:00|1921.8|1921.2|1930|1929.6|1930|1929.6|1921.4|1920.6|14180
1657881600000|2022-07-15 10:40:00|1930.4|1929.8|1929.6|1928.8|1930.4|1929.8|1926.8|1926|33526
1657881900000|2022-07-15 10:45:00|1929.8|1929|1929.8|1929.4|1932.2|1931.4|1928.4|1927.8|48910
1657882200000|2022-07-15 10:50:00|1929.6|1929.2|1929.2|1928.4|1931.2|1930.6|1927.8|1927|13614
1657882500000|2022-07-15 10:55:00|1929.4|1928.6|1932.6|1932|1933.4|1932.6|1929.2|1928.6|12991
1657882800000|2022-07-15 11:00:00|1932.4|1932.2|1932.6|1932|1936|1935.2|1931.6|1931|4337
1657883100000|2022-07-15 11:05:00|1932.4|1931.8|1929.8|1929.2|1934.6|1934|1929.6|1928.6|10796
1657883400000|2022-07-15 11:10:00|1930.2|1929.4|1934.4|1933.8|1935|1934.2|1930.2|1929.2|6316
1657883700000|2022-07-15 11:15:00|1934.6|1934|1932.2|1931.4|1935.4|1934.6|1931.2|1930.6|7637
1657884000000|2022-07-15 11:20:00|1932|1931.2|1935.2|1934.6|1937.4|1937|1931.4|1930.6|5297
1657884300000|2022-07-15 11:25:00|1935.4|1934.8|1933.4|1933|1937.2|1936.4|1933.2|1932.4|3650
1657884600000|2022-07-15 11:30:00|1933.2|1932.6|1932|1931.8|1936.8|1936|1931.4|1931.2|9362
1657884900000|2022-07-15 11:35:00|1931.8|1931.4|1932|1931.6|1932.6|1931.8|1930.4|1929.6|5156
1657885200000|2022-07-15 11:40:00|1932.2|1931.4|1927.6|1927.2|1932.6|1932|1926.2|1925.6|15355
1657885500000|2022-07-15 11:45:00|1927.8|1927|1928.6|1928.2|1931.8|1931|1927.2|1926.4|9010
1657885800000|2022-07-15 11:50:00|1928.8|1928|1927.8|1927.2|1929.8|1929.2|1926|1925.2|5243
1657886100000|2022-07-15 11:55:00|1928|1927.4|1925.8|1925.4|1928|1927.4|1922.8|1922.2|11118
1657886400000|2022-07-15 12:00:00|1925.6|1925.2|1934|1933.4|1937.8|1937.4|1924.8|1924.2|83306
1657886700000|2022-07-15 12:05:00|1934.4|1933.6|1930.4|1929.6|1936|1935|1928.6|1928|8500
1657887000000|2022-07-15 12:10:00|1930.2|1929.8|1929|1928.2|1930.2|1930|1927.4|1926.4|9212
1657887300000|2022-07-15 12:15:00|1928.8|1928|1924.6|1923.8|1930.4|1929.8|1923.8|1923|12931
1657887600000|2022-07-15 12:20:00|1924.4|1924|1923.8|1923.2|1925.6|1925|1922.2|1921.4|9394
1657887900000|2022-07-15 12:25:00|1924|1923.4|1923|1922.2|1926.6|1926|1922.6|1922|8949
1657888200000|2022-07-15 12:30:00|1923.4|1922.4|1924|1923.4|1930.4|1928.6|1920.2|1919|87859
1657888500000|2022-07-15 12:35:00|1923.8|1923|1929|1928.2|1930|1929.2|1922.2|1921.4|21363
1657888800000|2022-07-15 12:40:00|1929.2|1928.4|1927.8|1927.2|1929.2|1928.8|1925.4|1924.6|15644
1657889100000|2022-07-15 12:45:00|1927.6|1927|1927.6|1926.8|1930.2|1929.4|1925.4|1924.8|29895
1657889400000|2022-07-15 12:50:00|1927.4|1926.6|1923|1922.4|1930.4|1930|1923|1922.2|4466
1657889700000|2022-07-15 12:55:00|1923.2|1922.2|1917.4|1916.4|1924|1923.4|1917|1916.4|28712
1657890000000|2022-07-15 13:00:00|1917|1916.6|1918.6|1917.6|1919.6|1919|1915|1914.4|17603
1657890300000|2022-07-15 13:05:00|1918.4|1917.8|1922|1921.4|1926.8|1925.8|1918|1917.4|27616
1657890600000|2022-07-15 13:10:00|1921.8|1921|1917.8|1917.2|1922|1921.2|1914.8|1914.2|42635
1657890900000|2022-07-15 13:15:00|1918.2|1917.4|1920|1919.4|1921.6|1921|1917.6|1917|15034
1657891200000|2022-07-15 13:20:00|1920.4|1919.6|1920.6|1919.8|1921.8|1921.4|1919.4|1919|8714
1657891500000|2022-07-15 13:25:00|1921|1920|1922.6|1922|1925.2|1924.6|1921|1920|9199
1657891800000|2022-07-15 13:30:00|1922.8|1922.2|1926|1925.2|1933|1932.2|1922.6|1922|44985
1657892100000|2022-07-15 13:35:00|1926.2|1925.4|1923.2|1922.6|1930.2|1929.4|1922|1921.2|19544
1657892400000|2022-07-15 13:40:00|1923.6|1923|1931|1930|1932.2|1931.2|1921.4|1920.8|41022
1657892700000|2022-07-15 13:45:00|1930.8|1930.2|1926.8|1926.2|1933.6|1932.8|1926|1925.2|53470
1657893000000|2022-07-15 13:50:00|1926.6|1926.6|1920|1919.2|1928|1927.4|1919.4|1919|45642
1657893300000|2022-07-15 13:55:00|1919.8|1919.4|1926.6|1925.6|1927.8|1926.8|1918|1917.4|54396
1657893600000|2022-07-15 14:00:00|1926.8|1925.8|1932.6|1932.2|1937|1936|1926|1924.4|53521
1657893900000|2022-07-15 14:05:00|1932.8|1932.4|1935|1934.6|1936.2|1935.4|1930.2|1929.2|49076
1657894200000|2022-07-15 14:10:00|1935.2|1934.8|1942.8|1942|1943|1942.2|1933.2|1932.6|62555
1657894500000|2022-07-15 14:15:00|1942.6|1942.2|1938.4|1937.8|1943|1942.6|1937.2|1936.6|31962
1657894800000|2022-07-15 14:20:00|1938.6|1938|1943|1942.6|1944.4|1943.8|1936|1935.4|31092
1657895100000|2022-07-15 14:25:00|1943.4|1942.8|1950.8|1950|1951.8|1950.8|1943.4|1942.8|34981
1657895400000|2022-07-15 14:30:00|1951.2|1950.2|1955.4|1955.2|1956.6|1956.2|1950.2|1949.6|24455
1657895700000|2022-07-15 14:35:00|1955.6|1955.4|1954.2|1953.6|1961.2|1960.4|1953.6|1953.4|91284
1657896000000|2022-07-15 14:40:00|1954.4|1953.8|1947.4|1946.8|1954.6|1953.8|1947.2|1946.4|14988
1657896300000|2022-07-15 14:45:00|1947.6|1947|1947.8|1947.4|1950.8|1950.2|1946|1945.2|9440
1657896600000|2022-07-15 14:50:00|1948|1947.2|1955|1954.4|1955.4|1954.8|1947.8|1947|14348
1657896900000|2022-07-15 14:55:00|1954.8|1954.8|1955.4|1955|1957.4|1956.6|1954.2|1953.8|15663
1657897200000|2022-07-15 15:00:00|1955.8|1955.2|1956.6|1956.2|1959|1958.6|1954.6|1953.8|21397
1657897500000|2022-07-15 15:05:00|1956.8|1956.4|1958.4|1958.2|1959.8|1959.2|1955|1954.4|28779
1657897800000|2022-07-15 15:10:00|1958.6|1958.4|1958.4|1958|1959.4|1959|1956.6|1956|31073
1657898100000|2022-07-15 15:15:00|1958.2|1957.8|1955|1954.6|1958.8|1958.2|1954.6|1954|23310
1657898400000|2022-07-15 15:20:00|1955.2|1954.8|1958|1957.4|1958.4|1958|1955|1954.6|19326
1657898700000|2022-07-15 15:25:00|1957.8|1957.6|1957.4|1956.8|1957.8|1957.6|1955.6|1955.2|18573
1658127600000|2022-07-18 07:00:00|1983.2|1980|1975.8|1972.8|1988.8|1985|1973.8|1971.2|64477
1658127900000|2022-07-18 07:05:00|1975.4|1973.2|1987.4|1986|1989|1987.2|1975.2|1973.2|43190
1658128200000|2022-07-18 07:10:00|1987.8|1985.6|1987.6|1985.6|1996|1994.8|1983.2|1982|18585
1658128500000|2022-07-18 07:15:00|1987.4|1985.4|1982|1981|1988|1986.8|1979.8|1978.8|40316
1658128800000|2022-07-18 07:20:00|1982.4|1981.2|1983.8|1982.8|1986|1984.8|1976.8|1975.8|12562
1658129100000|2022-07-18 07:25:00|1983.4|1982.6|1982.8|1982.2|1983.6|1982.6|1976|1975|8905
1658129400000|2022-07-18 07:30:00|1983|1981.6|1985|1984|1990|1989.4|1976.4|1975.2|14401
1658129700000|2022-07-18 07:35:00|1984.8|1983.8|1988|1987|1991|1990|1984.4|1983.4|41192
1658130000000|2022-07-18 07:40:00|1988.2|1987.2|1989.2|1988.2|1991.4|1990.2|1986|1985.2|20209
1658130300000|2022-07-18 07:45:00|1989|1988|1989.4|1988.6|1991.4|1990.4|1985.8|1984.8|6923
1658130600000|2022-07-18 07:50:00|1989.2|1988.2|1986.6|1985.8|1992|1991.2|1985|1984.4|63130
1658130900000|2022-07-18 07:55:00|1987|1986|1994.6|1993.8|1995|1994.2|1986.2|1985.8|10836
1658131200000|2022-07-18 08:00:00|1995|1994|2003.5|2002.5|2004|2002.5|1993.2|1992.2|24472
1658131500000|2022-07-18 08:05:00|2003|2002|2013|2012|2018|2017|2003|2002|25991
1658131800000|2022-07-18 08:10:00|2012.5|2011.5|2013.5|2012|2018|2016.5|2010|2009|18827
1658132100000|2022-07-18 08:15:00|2013|2011.5|2007.5|2006|2013|2011.5|2003.5|2002.5|13592
1658132400000|2022-07-18 08:20:00|2007|2005.5|2005.5|2004.5|2008|2006.5|2002|2000.5|20997
1658132700000|2022-07-18 08:25:00|2006|2005|2004|2003.5|2010.5|2010|2003.5|2002.5|29107
1658133000000|2022-07-18 08:30:00|2004.5|2003|2005|2004|2006|2005|2001|2000.5|10372
1658133300000|2022-07-18 08:35:00|2005.5|2004.5|2002|2001|2007|2005.5|1998.6|1997.6|6571
1658133600000|2022-07-18 08:40:00|2002.5|2000.5|1998.8|1998|2004|2003|1997.8|1997|9424
1658133900000|2022-07-18 08:45:00|1999|1998.2|1999|1998.4|1999.8|1999|1993.8|1993|7412
1658134200000|2022-07-18 08:50:00|1999.2|1998.6|1997.6|1997|2000.5|1999.8|1995.4|1994.6|16771
1658134500000|2022-07-18 08:55:00|1997.8|1997.2|1998.2|1997.6|2002.5|2002|1997.4|1996.6|6457
1658134800000|2022-07-18 09:00:00|1998.4|1998|2005.5|2004.5|2006|2005|1997.6|1997.2|6908
1658135100000|2022-07-18 09:05:00|2006|2005|2006|2005|2008|2007.5|2002.5|2001.5|11422
1658135400000|2022-07-18 09:10:00|2006.5|2005.5|2010.5|2010|2012|2011|2006.5|2005|7808
1658135700000|2022-07-18 09:15:00|2010|2009.5|2012.5|2012|2014|2013|2009|2008.5|7965
1658136000000|2022-07-18 09:20:00|2013|2011.5|2016.5|2016|2018|2017|2011.5|2011|11499
1658136300000|2022-07-18 09:25:00|2016|2015.5|2013|2012|2017.5|2016.5|2011|2010.5|10605
1658136600000|2022-07-18 09:30:00|2012.5|2011.5|2012|2011|2014.5|2013.5|2009|2008.5|8301
1658136900000|2022-07-18 09:35:00|2011.5|2010.5|2015.5|2014.5|2015.5|2015|2011.5|2010.5|15676
1658137200000|2022-07-18 09:40:00|2015|2015|2016.5|2015.5|2017.5|2016.5|2013|2012|16786
1658137500000|2022-07-18 09:45:00|2017|2016|2015.5|2014.5|2017|2016|2012.5|2012|17325
1658137800000|2022-07-18 09:50:00|2015|2015|2012.5|2011.5|2017.5|2016.5|2012|2011.5|8691
1658138100000|2022-07-18 09:55:00|2012|2012|2016.5|2015.5|2016.5|2016|2011.5|2011|8827
1658138400000|2022-07-18 10:00:00|2016|2016|2021|2020.5|2022|2021.5|2014|2013.5|33418
1658138700000|2022-07-18 10:05:00|2021.5|2021|2021.5|2020.5|2023.5|2023|2020.5|2020|12879
1658139000000|2022-07-18 10:10:00|2022|2021|2022|2021.5|2022|2021.5|2019.5|2018.5|12167
1658139300000|2022-07-18 10:15:00|2022.5|2022|2021|2020.5|2023|2022|2018.5|2017.5|15155
1658139600000|2022-07-18 10:20:00|2020.5|2020|2021.5|2020.5|2024|2023|2019|2018.5|12373
1658139900000|2022-07-18 10:25:00|2021|2020|2019|2018|2022.5|2021.5|2017|2016.5|6332
1658140200000|2022-07-18 10:30:00|2018.5|2018.5|2021|2020|2021|2020|2015.5|2015|6084
1658140500000|2022-07-18 10:35:00|2021.5|2020.5|2020|2019.5|2021.5|2021|2014|2013|43427
1658140800000|2022-07-18 10:40:00|2019.5|2019|2013|2012.5|2020|2019|2013|2012.5|7652
1658141100000|2022-07-18 10:45:00|2013.5|2013|2008.5|2007.5|2014.5|2014|2008|2007.5|21241
1658141400000|2022-07-18 10:50:00|2008|2008|2011.5|2010.5|2012.5|2011.5|2008|2008|6876
1658141700000|2022-07-18 10:55:00|2012|2011.5|2015|2014|2019|2018.5|2012|2011.5|14408
1658142000000|2022-07-18 11:00:00|2014.5|2014.5|2014|2013.5|2015.5|2014.5|2011.5|2011|12991
1658142300000|2022-07-18 11:05:00|2014.5|2013|2018|2017|2018.5|2017.5|2012|2011.5|6741
1658142600000|2022-07-18 11:10:00|2018.5|2017.5|2015.5|2015|2018.5|2017.5|2014.5|2013.5|6410
1658142900000|2022-07-18 11:15:00|2015|2014.5|2018|2017.5|2018.5|2017.5|2015|2014.5|3793
1658143200000|2022-07-18 11:20:00|2018.5|2018|2023|2022.5|2023|2022.5|2017.5|2017|17496
1658143500000|2022-07-18 11:25:00|2022.5|2022|2022|2021|2024|2023.5|2019.5|2019|13353
1658143800000|2022-07-18 11:30:00|2021.5|2020.5|2022|2021.5|2023|2022.5|2020|2019|3418
1658144100000|2022-07-18 11:35:00|2021.5|2021|2022.5|2021.5|2022.5|2022|2019.5|2019|6657
1658144400000|2022-07-18 11:40:00|2023|2022|2025|2024.5|2025|2024.5|2021.5|2021|12194
1658144700000|2022-07-18 11:45:00|2025.5|2025|2030.5|2030|2031|2030|2024.5|2024|20426
1658145000000|2022-07-18 11:50:00|2030|2029.5|2027.5|2027|2031.5|2031|2027.5|2027|12891
1658145300000|2022-07-18 11:55:00|2027|2026.5|2030|2029|2030.5|2030|2027|2026|10637
1658145600000|2022-07-18 12:00:00|2030.5|2029.5|2028|2027|2032.5|2032|2022.5|2021.5|44841
1658145900000|2022-07-18 12:05:00|2028.5|2027.5|2028|2027|2030|2029.5|2026.5|2025.5|16490
1658146200000|2022-07-18 12:10:00|2028.5|2027.5|2027.5|2027|2029|2028.5|2025.5|2024.5|12890
1658146500000|2022-07-18 12:15:00|2027|2026.5|2018.5|2018|2027.5|2027|2017.5|2017|22757
1658146800000|2022-07-18 12:20:00|2019|2017.5|2018|2017.5|2019|2018|2015.5|2015|13489
1658147100000|2022-07-18 12:25:00|2017.5|2017|2013.5|2013|2020.5|2020|2012.5|2012|23149
1658147400000|2022-07-18 12:30:00|2013|2012.5|2018|2017.5|2018.5|2018|2013|2012|11577
1658147700000|2022-07-18 12:35:00|2017.5|2017|2012.5|2011.5|2017.5|2017|2012|2011.5|10882
1658148000000|2022-07-18 12:40:00|2012|2012|2015.5|2014.5|2016|2015|2011|2010.5|15163
1658148300000|2022-07-18 12:45:00|2016|2015|2018|2017|2018.5|2017.5|2014|2013|13646
1658148600000|2022-07-18 12:50:00|2017.5|2016|2013.5|2012.5|2018|2017.5|2013|2012|18727
1658148900000|2022-07-18 12:55:00|2013|2012|2016|2015.5|2016.5|2016|2010.5|2010|10870
1658149200000|2022-07-18 13:00:00|2016.5|2016|2014.5|2014|2017|2016|2011.5|2011|38615
1658149500000|2022-07-18 13:05:00|2015|2013.5|2016.5|2016|2018|2017|2014|2013.5|19914
1658149800000|2022-07-18 13:10:00|2017|2016.5|2015.5|2014.5|2018.5|2018|2015|2014|21604
1658150100000|2022-07-18 13:15:00|2016|2015|2018|2017.5|2018.5|2018|2014.5|2014|15089
1658150400000|2022-07-18 13:20:00|2017.5|2017|2016|2015.5|2019|2018|2016|2015.5|10624
1658150700000|2022-07-18 13:25:00|2016.5|2016|2016|2015.5|2018.5|2018|2014.5|2013.5|10883
1658151000000|2022-07-18 13:30:00|2016.5|2015|2028|2027|2029|2028|2015|2014.5|67455
1658151300000|2022-07-18 13:35:00|2027.5|2026.5|2028.5|2027.5|2035|2034|2027.5|2026.5|39510
1658151600000|2022-07-18 13:40:00|2028|2028|2037|2036|2037|2036|2024.5|2023.5|22585
1658151900000|2022-07-18 13:45:00|2036.5|2035.5|2030.5|2029.5|2038|2037|2028.5|2028|35984
1658152200000|2022-07-18 13:50:00|2031|2030|2031.5|2031|2033|2032.5|2028.5|2027.5|22451
1658152500000|2022-07-18 13:55:00|2032|2030.5|2029|2028.5|2032.5|2031.5|2028.5|2027.5|39391
1658152800000|2022-07-18 14:00:00|2028.5|2028|2026.5|2026|2030|2029|2023|2022.5|22120
1658153100000|2022-07-18 14:05:00|2027|2025.5|2026|2025.5|2030|2029.5|2024.5|2024|23900
1658153400000|2022-07-18 14:10:00|2026.5|2026|2024|2023.5|2028|2027.5|2021|2020.5|38450
1658153700000|2022-07-18 14:15:00|2024.5|2024|2026|2025|2027.5|2026.5|2023|2022.5|16518
1658154000000|2022-07-18 14:20:00|2025.5|2025.5|2029|2028.5|2029|2028.5|2024|2023|13734
1658154300000|2022-07-18 14:25:00|2028.5|2028|2027|2026.5|2029|2028.5|2026|2025|15187
1658154600000|2022-07-18 14:30:00|2026.5|2026|2026.5|2026|2029|2028.5|2026|2025.5|13885
1658154900000|2022-07-18 14:35:00|2026|2025.5|2026|2025.5|2028|2027|2024.5|2024|15775
1658155200000|2022-07-18 14:40:00|2026.5|2026|2020.5|2019.5|2027|2026|2018.5|2017.5|31983
1658155500000|2022-07-18 14:45:00|2021|2020|2017|2016.5|2021|2020|2015|2014.5|25224
1658155800000|2022-07-18 14:50:00|2016.5|2016|2020.5|2019.5|2020.5|2020|2016.5|2015.5|29400
1658156100000|2022-07-18 14:55:00|2020|2019|2027.5|2026.5|2029|2028|2019|2018|79285
1658156400000|2022-07-18 15:00:00|2027|2027|2027.5|2026.5|2028.5|2027.5|2024.5|2024|41435
1658156700000|2022-07-18 15:05:00|2027|2027|2017.5|2017|2027.5|2027|2017.5|2017|28294
1658157000000|2022-07-18 15:10:00|2018|2017.5|2016.5|2016|2018|2017.5|2014.5|2013.5|50794
1658157300000|2022-07-18 15:15:00|2017|2016.5|2011.5|2010.5|2017.5|2017|2011|2010.5|81199
1658157600000|2022-07-18 15:20:00|2012|2011|2011|2010.5|2013.5|2013|2009.5|2009|50560
1658157900000|2022-07-18 15:25:00|2011.5|2011|2015|2014|2015|2014|2010|2009.5|65653
1658214000000|2022-07-19 07:00:00|1999.8|1997.2|2008.5|2006|2009|2007.5|1992|1991|45952
1658214300000|2022-07-19 07:05:00|2009|2007|2014.5|2013.5|2016|2014.5|2008.5|2006|18115
1658214600000|2022-07-19 07:10:00|2015|2014|2004|2002.5|2016|2014.5|2003|2001.5|15249
1658214900000|2022-07-19 07:15:00|2003.5|2002|2013.5|2012.5|2014|2013|1999.4|1998|20574
1658215200000|2022-07-19 07:20:00|2014|2013|2009.5|2008|2016.5|2015|2004.5|2004|6193
1658215500000|2022-07-19 07:25:00|2009|2008.5|2014|2012.5|2015|2014|2003.5|2002.5|37069
1658215800000|2022-07-19 07:30:00|2013.5|2013|2011|2010|2013.5|2013|2005.5|2004|16509
1658216100000|2022-07-19 07:35:00|2010.5|2009.5|2014.5|2013|2015|2014|2007|2006|13473
1658216400000|2022-07-19 07:40:00|2013.5|2012.5|2009|2007.5|2014|2013|2008|2007|5524
1658216700000|2022-07-19 07:45:00|2008.5|2008|2024|2023|2025|2023.5|2007.5|2006.5|24392
1658217000000|2022-07-19 07:50:00|2024.5|2023.5|2022.5|2021.5|2030|2029|2021.5|2020.5|38866
1658217300000|2022-07-19 07:55:00|2022|2021|2022.5|2021.5|2024.5|2023|2017|2016|17281
1658217600000|2022-07-19 08:00:00|2022|2021|2025.5|2024.5|2029.5|2028|2020|2019|25080
1658217900000|2022-07-19 08:05:00|2025|2025|2024|2023|2028|2027.5|2021.5|2020.5|24016
1658218200000|2022-07-19 08:10:00|2023.5|2022.5|2020.5|2019.5|2023.5|2022.5|2015.5|2015|25320
1658218500000|2022-07-19 08:15:00|2021|2020|2014.5|2013.5|2021|2020|2014|2013|14016
1658218800000|2022-07-19 08:20:00|2015|2014|2015.5|2014.5|2020.5|2019|2013|2012|9110
1658219100000|2022-07-19 08:25:00|2016|2015|2012|2010.5|2017|2016|2011|2010|12513
1658219400000|2022-07-19 08:30:00|2011.5|2011|2014|2012.5|2015|2014|2011|2010|16381
1658219700000|2022-07-19 08:35:00|2013.5|2012|2015|2013.5|2017.5|2016.5|2012.5|2011.5|14912
1658220000000|2022-07-19 08:40:00|2014.5|2013|2014|2013|2018.5|2017.5|2013|2012|11438
1658220300000|2022-07-19 08:45:00|2013.5|2012.5|2015.5|2014.5|2019|2018|2013.5|2012.5|12892
1658220600000|2022-07-19 08:50:00|2015|2014|2010.5|2009.5|2016|2015|2010|2009|9937
1658220900000|2022-07-19 08:55:00|2011|2010|2016|2015|2017.5|2017|2009.5|2008.5|19458
1658221200000|2022-07-19 09:00:00|2015.5|2014.5|2026|2024.5|2026|2025.5|2015|2014|23064
1658221500000|2022-07-19 09:05:00|2025.5|2024|2025|2024|2028|2027|2023|2022|18627
1658221800000|2022-07-19 09:10:00|2024.5|2024.5|2027.5|2026.5|2028|2027.5|2022|2021|31703
1658222100000|2022-07-19 09:15:00|2027|2027|2024|2023|2031.5|2030.5|2023.5|2022.5|19205
1658222400000|2022-07-19 09:20:00|2024.5|2023.5|2024|2023|2029|2027.5|2022|2021.5|14536
1658222700000|2022-07-19 09:25:00|2023.5|2022.5|2031.5|2030.5|2033.5|2032.5|2023|2022|15966
1658223000000|2022-07-19 09:30:00|2031|2030|2040.5|2039.5|2041|2039.5|2030|2029|53941
1658223300000|2022-07-19 09:35:00|2040|2040|2042.5|2041.5|2042.5|2041.5|2036.5|2035.5|42267
1658223600000|2022-07-19 09:40:00|2042|2041|2043.5|2043|2044|2043.5|2037.5|2036.5|17206
1658223900000|2022-07-19 09:45:00|2044|2042.5|2043.5|2042.5|2046|2044.5|2041|2039.5|15443
1658224200000|2022-07-19 09:50:00|2043|2042|2042|2040.5|2046.5|2045.5|2041|2039.5|33672
1658224500000|2022-07-19 09:55:00|2041.5|2041|2043|2042|2043.5|2042.5|2039.5|2038.5|14577
1658224800000|2022-07-19 10:00:00|2042.5|2042.5|2050|2049|2053|2052|2042|2041|44406
1658225100000|2022-07-19 10:05:00|2050.5|2049.5|2055.5|2054.5|2057.5|2056.5|2050.5|2049.5|33861
1658225400000|2022-07-19 10:10:00|2055|2054|2057|2056|2059.5|2059|2051.5|2050.5|20809
1658225700000|2022-07-19 10:15:00|2056.5|2055.5|2052|2051|2059|2058|2051|2050|18706
1658226000000|2022-07-19 10:20:00|2052.5|2051.5|2055.5|2055|2057.5|2056.5|2052|2051.5|15304
1658226300000|2022-07-19 10:25:00|2056|2054.5|2058|2057.5|2060|2059.5|2052|2051|70242
1658226600000|2022-07-19 10:30:00|2057.5|2057|2057.5|2057|2058|2057|2055|2054.5|34472
1658226900000|2022-07-19 10:35:00|2057|2056.5|2055|2054.5|2058|2057|2053|2052|16135
1658227200000|2022-07-19 10:40:00|2055.5|2055|2053|2052|2056.5|2056|2051.5|2050.5|5865
1658227500000|2022-07-19 10:45:00|2052.5|2051.5|2050|2049|2054.5|2053.5|2050|2049|12744
1658227800000|2022-07-19 10:50:00|2049.5|2048.5|2058.5|2057.5|2058.5|2057.5|2048.5|2047.5|108307
1658228100000|2022-07-19 10:55:00|2059|2058|2051|2050|2062|2061.5|2051|2050|63129
1658228400000|2022-07-19 11:00:00|2050.5|2049.5|2049.5|2048.5|2052.5|2051.5|2047|2045.5|11379
1658228700000|2022-07-19 11:05:00|2049|2048|2048.5|2047|2052|2051|2048|2047|5733
1658229000000|2022-07-19 11:10:00|2048|2046.5|2050.5|2049.5|2051|2050|2046.5|2045.5|4908
1658229300000|2022-07-19 11:15:00|2051|2050|2047.5|2047|2051.5|2050.5|2047|2046|10280
1658229600000|2022-07-19 11:20:00|2048|2046.5|2047|2046|2048|2047.5|2044.5|2044|10208
1658229900000|2022-07-19 11:25:00|2046.5|2045.5|2046|2045|2047|2046.5|2043|2042|10730
1658230200000|2022-07-19 11:30:00|2046.5|2045.5|2043|2042|2047.5|2046.5|2041.5|2040.5|7491
1658230500000|2022-07-19 11:35:00|2042.5|2041.5|2042.5|2041.5|2045.5|2044.5|2041.5|2040.5|7834
1658230800000|2022-07-19 11:40:00|2043|2042|2036.5|2035.5|2043|2042|2034.5|2033|8366
1658231100000|2022-07-19 11:45:00|2036|2035|2035.5|2035|2036.5|2036|2033.5|2033|22783
1658231400000|2022-07-19 11:50:00|2036|2035.5|2038|2037|2040|2038.5|2033.5|2032.5|14117
1658231700000|2022-07-19 11:55:00|2037.5|2036.5|2037|2036|2039|2038|2036.5|2035.5|4571
1658232000000|2022-07-19 12:00:00|2037.5|2036.5|2037.5|2036.5|2039.5|2038.5|2036|2035.5|5200
1658232300000|2022-07-19 12:05:00|2038|2037|2040|2039|2042|2041|2037.5|2036.5|9888
1658232600000|2022-07-19 12:10:00|2040.5|2039.5|2043.5|2043|2043.5|2043|2040|2039.5|11361
1658232900000|2022-07-19 12:15:00|2044|2042.5|2045.5|2044.5|2046|2045.5|2042|2041.5|14186
1658233200000|2022-07-19 12:20:00|2046|2045|2047.5|2046.5|2047.5|2047|2043|2042.5|9097
1658233500000|2022-07-19 12:25:00|2048|2047|2044.5|2043.5|2048|2047.5|2044|2043|3880
1658233800000|2022-07-19 12:30:00|2045|2044|2047.5|2046.5|2048.5|2048|2044.5|2043.5|12037
1658234100000|2022-07-19 12:35:00|2048|2047|2052|2051|2052|2051.5|2048|2046.5|11419
1658234400000|2022-07-19 12:40:00|2051.5|2050.5|2051.5|2050.5|2052|2051|2049|2048.5|10094
1658234700000|2022-07-19 12:45:00|2051|2050|2055.5|2054.5|2055.5|2054.5|2050|2049|11722
1658235000000|2022-07-19 12:50:00|2055|2055|2057.5|2056.5|2058.5|2057.5|2055|2054.5|22733
1658235300000|2022-07-19 12:55:00|2057|2056|2059.5|2058.5|2060|2059|2053.5|2052.5|11145
1658235600000|2022-07-19 13:00:00|2059|2059|2055.5|2055|2060|2059.5|2055|2054.5|7147
1658235900000|2022-07-19 13:05:00|2055|2054.5|2058|2057|2058|2057.5|2052.5|2052|16044
1658236200000|2022-07-19 13:10:00|2058.5|2057.5|2058|2057.5|2060|2059.5|2056.5|2056|8380
1658236500000|2022-07-19 13:15:00|2058.5|2058|2059.5|2059|2062.5|2062|2058.5|2057.5|23707
1658236800000|2022-07-19 13:20:00|2060|2058.5|2059|2058|2060|2059.5|2057|2056|17508
1658237100000|2022-07-19 13:25:00|2059.5|2058.5|2059|2058|2060|2059.5|2058|2057|20773
1658237400000|2022-07-19 13:30:00|2059.5|2058.5|2056.5|2055.5|2060|2059.5|2052|2051|19388
1658237700000|2022-07-19 13:35:00|2057|2056|2062|2061|2062|2061|2055.5|2054.5|44202
1658238000000|2022-07-19 13:40:00|2062.5|2061.5|2065|2064|2066.5|2066|2061|2060|42198
1658238300000|2022-07-19 13:45:00|2065.5|2064.5|2061|2060|2067|2066|2056|2054.5|15185
1658238600000|2022-07-19 13:50:00|2061.5|2059.5|2065.5|2064.5|2066.5|2066|2061.5|2059.5|36975
1658238900000|2022-07-19 13:55:00|2066|2065|2067.5|2066.5|2067.5|2067|2062.5|2061.5|52217
1658239200000|2022-07-19 14:00:00|2068|2067|2070.5|2069.5|2071.5|2070.5|2065.5|2065|46885
1658239500000|2022-07-19 14:05:00|2070|2070|2072.5|2071.5|2073|2072.5|2067|2066|30748
1658239800000|2022-07-19 14:10:00|2072|2072|2095.5|2094.5|2095.5|2095|2072|2071.5|216449
1658240100000|2022-07-19 14:15:00|2095|2094|2104.5|2103.5|2110|2109|2094|2093.5|89515
1658240400000|2022-07-19 14:20:00|2104|2104|2102.5|2101|2120|2119|2101.5|2100.5|109891
1658240700000|2022-07-19 14:25:00|2102|2101.5|2091.5|2090.5|2107|2105.5|2091.5|2090.5|64857
1658241000000|2022-07-19 14:30:00|2092|2091|2099.5|2098.5|2100|2099.5|2092|2091|61458
1658241300000|2022-07-19 14:35:00|2100|2098|2097.5|2097|2100|2099|2093.5|2092.5|54699
1658241600000|2022-07-19 14:40:00|2098|2096.5|2100|2099.5|2102|2101|2095.5|2094.5|47276
1658241900000|2022-07-19 14:45:00|2100.5|2100|2100.5|2099.5|2103|2102|2099.5|2098|21016
1658242200000|2022-07-19 14:50:00|2100|2100|2101.5|2100.5|2103|2102.5|2098|2097.5|42159
1658242500000|2022-07-19 14:55:00|2101|2100|2102.5|2101.5|2103.5|2102.5|2095|2094|89899
1658242800000|2022-07-19 15:00:00|2102|2101|2108.5|2108|2111.5|2110.5|2101.5|2100.5|75672
1658243100000|2022-07-19 15:05:00|2109|2107.5|2105.5|2104.5|2112.5|2112|2105|2104.5|41894
1658243400000|2022-07-19 15:10:00|2106|2105|2104.5|2104|2107|2106.5|2100.5|2099.5|33609
1658243700000|2022-07-19 15:15:00|2104|2103.5|2105.5|2105|2107|2106|2102.5|2102|39451
1658244000000|2022-07-19 15:20:00|2106|2105.5|2101.5|2101|2106.5|2105.5|2099|2098.5|34042
1658244300000|2022-07-19 15:25:00|2102|2101.5|2101.5|2100.5|2105.5|2105|2099|2098|64802
1658300400000|2022-07-20 07:00:00|2114.5|2110.5|2123|2122|2124|2123.5|2105|2102.5|138641
1658300700000|2022-07-20 07:05:00|2122|2121.5|2128.5|2126.5|2132|2131|2119|2118|38268
1658301000000|2022-07-20 07:10:00|2129|2127.5|2112.5|2110.5|2129|2127.5|2109.5|2108|17129
1658301300000|2022-07-20 07:15:00|2111.5|2110|2124|2122|2130|2128|2107|2106|21028
1658301600000|2022-07-20 07:20:00|2123.5|2121.5|2118|2116.5|2126|2124|2114.5|2113|18521
1658301900000|2022-07-20 07:25:00|2118.5|2117|2118.5|2117|2123|2121.5|2110.5|2109.5|57051
1658302200000|2022-07-20 07:30:00|2118|2117.5|2113.5|2112.5|2124|2122.5|2110|2109|65122
1658302500000|2022-07-20 07:35:00|2113|2112|2107.5|2106.5|2115|2113.5|2105.5|2105|43401
1658302800000|2022-07-20 07:40:00|2107|2107|2099.5|2098|2114|2112|2099|2098|95274
1658303100000|2022-07-20 07:45:00|2099|2098.5|2093.5|2092|2104.5|2103|2092.5|2092|23543
1658303400000|2022-07-20 07:50:00|2093|2091.5|2102.5|2101|2103|2102.5|2091|2090|23496
1658303700000|2022-07-20 07:55:00|2102|2100.5|2099.5|2098|2110|2109.5|2099.5|2098|30530
1658304000000|2022-07-20 08:00:00|2099|2097.5|2118.5|2117.5|2119|2117.5|2093|2092|34355
1658304300000|2022-07-20 08:05:00|2119|2118|2133|2132|2133|2132|2118|2117|51061
1658304600000|2022-07-20 08:10:00|2132.5|2132.5|2132|2130.5|2135|2133.5|2127|2126|55782
1658304900000|2022-07-20 08:15:00|2132.5|2131|2129|2127.5|2137|2135.5|2127.5|2126.5|34079
1658305200000|2022-07-20 08:20:00|2128.5|2128|2112|2110.5|2130|2128.5|2111.5|2110.5|19576
1658305500000|2022-07-20 08:25:00|2111.5|2110|2115.5|2114|2118|2116.5|2107|2105.5|39653
1658305800000|2022-07-20 08:30:00|2115|2113.5|2107|2106|2117|2116|2105|2103.5|26777
1658306100000|2022-07-20 08:35:00|2107.5|2106.5|2108|2106.5|2112|2111|2104.5|2104|33663
1658306400000|2022-07-20 08:40:00|2108.5|2107|2108.5|2107.5|2114.5|2114|2108.5|2107|34412
1658306700000|2022-07-20 08:45:00|2108|2107|2116.5|2115.5|2120.5|2119|2108|2107|43778
1658307000000|2022-07-20 08:50:00|2116|2115|2115|2114|2117.5|2117|2112|2111|3877
1658307300000|2022-07-20 08:55:00|2115.5|2114.5|2118|2117|2121|2120|2113.5|2112.5|10252
1658307600000|2022-07-20 09:00:00|2117.5|2116.5|2125|2124|2128|2127|2117|2116|19133
1658307900000|2022-07-20 09:05:00|2125.5|2124.5|2125|2124|2127|2126|2122.5|2121.5|11072
1658308200000|2022-07-20 09:10:00|2124.5|2123.5|2124|2123|2127|2126|2122.5|2122|9751
1658308500000|2022-07-20 09:15:00|2124.5|2123.5|2122|2121|2124.5|2124|2119.5|2118.5|9993
1658308800000|2022-07-20 09:20:00|2122.5|2121.5|2128|2126.5|2128|2127|2120.5|2119.5|8905
1658309100000|2022-07-20 09:25:00|2127.5|2127|2123|2122|2128|2127|2121.5|2120|8107
1658309400000|2022-07-20 09:30:00|2122.5|2121.5|2126.5|2126|2128|2127|2120.5|2119.5|15679
1658309700000|2022-07-20 09:35:00|2126|2125.5|2128|2127|2128.5|2127.5|2124.5|2123.5|15421
1658310000000|2022-07-20 09:40:00|2128.5|2127.5|2134|2133|2134.5|2133.5|2127.5|2126.5|28902
1658310300000|2022-07-20 09:45:00|2133.5|2132.5|2134|2133|2136|2135|2130|2129|26641
1658310600000|2022-07-20 09:50:00|2133.5|2132.5|2132|2131|2134|2133|2130|2129|7467
1658310900000|2022-07-20 09:55:00|2131.5|2130.5|2127|2126.5|2133|2132.5|2125|2124|12468
1658311200000|2022-07-20 10:00:00|2126.5|2126|2127|2126|2131.5|2130.5|2123.5|2123|17774
1658311500000|2022-07-20 10:05:00|2127.5|2126.5|2126.5|2126|2129.5|2128.5|2124|2123|7330
1658311800000|2022-07-20 10:10:00|2127|2126.5|2124|2123|2129|2128|2121|2120.5|47452
1658312100000|2022-07-20 10:15:00|2123.5|2123.5|2125.5|2124.5|2127|2126|2122.5|2121.5|10622
1658312400000|2022-07-20 10:20:00|2125|2124|2119|2118|2126.5|2125.5|2119|2117.5|11220
1658312700000|2022-07-20 10:25:00|2119.5|2118.5|2119|2118|2121.5|2120.5|2118|2117|7737
1658313000000|2022-07-20 10:30:00|2119.5|2118.5|2088|2087|2122.5|2121.5|2087|2086|122863
1658313300000|2022-07-20 10:35:00|2087.5|2086.5|2087|2086|2096.5|2095.5|2084.5|2084|75211
1658313600000|2022-07-20 10:40:00|2087.5|2085.5|2095|2094|2098.5|2097|2083.5|2082|45517
1658313900000|2022-07-20 10:45:00|2094.5|2093.5|2083.5|2082|2094.5|2094|2080.5|2080|27542
1658314200000|2022-07-20 10:50:00|2084|2082.5|2088|2086.5|2089.5|2088|2081.5|2081|27416
1658314500000|2022-07-20 10:55:00|2087.5|2087|2088|2087|2092|2091.5|2086|2085|12065
1658314800000|2022-07-20 11:00:00|2088.5|2087.5|2089.5|2089|2093.5|2092.5|2088|2087|18058
1658315100000|2022-07-20 11:05:00|2090|2089.5|2087.5|2087|2094.5|2093.5|2087.5|2087|14762
1658315400000|2022-07-20 11:10:00|2088|2087.5|2089|2088|2093|2092.5|2087.5|2087.5|18195
1658315700000|2022-07-20 11:15:00|2088.5|2087.5|2083|2082|2091.5|2091|2081.5|2080.5|17933
1658316000000|2022-07-20 11:20:00|2083.5|2082.5|2083.5|2082.5|2086.5|2085.5|2082.5|2081|6364
1658316300000|2022-07-20 11:25:00|2083|2083|2084|2083|2086.5|2085.5|2081.5|2080.5|11595
1658316600000|2022-07-20 11:30:00|2083.5|2082.5|2083|2082|2086.5|2085.5|2080.5|2080|22538
1658316900000|2022-07-20 11:35:00|2082.5|2081.5|2077.5|2076.5|2082.5|2081.5|2071|2070|75445
1658317200000|2022-07-20 11:40:00|2078|2077|2069|2068|2079|2077.5|2069|2067.5|35127
1658317500000|2022-07-20 11:45:00|2069.5|2068.5|2071.5|2070|2072.5|2072|2068|2067|12578
1658317800000|2022-07-20 11:50:00|2071|2070.5|2076|2075|2076.5|2075.5|2071|2070.5|11913
1658318100000|2022-07-20 11:55:00|2075.5|2074.5|2076.5|2075.5|2079.5|2078|2074.5|2073|21350
1658318400000|2022-07-20 12:00:00|2076|2075|2081|2080|2082.5|2081.5|2075|2074|8188
1658318700000|2022-07-20 12:05:00|2081.5|2080.5|2083.5|2082|2084|2083|2080.5|2079.5|10519
1658319000000|2022-07-20 12:10:00|2083|2081.5|2076.5|2075.5|2083|2081.5|2074|2073.5|16659
1658319300000|2022-07-20 12:15:00|2077|2076|2069|2068|2077|2076|2068|2067|19955
1658319600000|2022-07-20 12:20:00|2068.5|2067.5|2057|2055.5|2069|2068|2051|2050|90142
1658319900000|2022-07-20 12:25:00|2057.5|2056|2062.5|2061.5|2065.5|2063.5|2053|2051.5|40192
1658320200000|2022-07-20 12:30:00|2062|2061|2060.5|2059.5|2064|2063|2058.5|2058|10546
1658320500000|2022-07-20 12:35:00|2060|2059|2051.5|2050.5|2060|2059|2050.5|2050|23007
1658320800000|2022-07-20 12:40:00|2051|2051|2055.5|2054.5|2059|2058|2048.5|2047|40167
1658321100000|2022-07-20 12:45:00|2056|2055|2054.5|2053.5|2060|2059.5|2050|2049|49871
1658321400000|2022-07-20 12:50:00|2054|2053|2063|2062|2077.5|2076|2053.5|2052.5|121079
1658321700000|2022-07-20 12:55:00|2063.5|2062.5|2059.5|2058.5|2066.5|2065.5|2058|2057|33185
1658322000000|2022-07-20 13:00:00|2059|2059|2063|2061.5|2065.5|2064.5|2057|2056|21485
1658322300000|2022-07-20 13:05:00|2062.5|2062|2060.5|2059.5|2065|2064|2058|2057|11984
1658322600000|2022-07-20 13:10:00|2060|2060|2064|2063|2065.5|2064.5|2060|2059.5|33148
1658322900000|2022-07-20 13:15:00|2063.5|2062.5|2061|2060|2063.5|2062.5|2058|2057|22909
1658323200000|2022-07-20 13:20:00|2060.5|2060.5|2059|2058|2063|2062|2057.5|2057|29365
1658323500000|2022-07-20 13:25:00|2059.5|2058.5|2064.5|2063.5|2065|2064|2056|2055|33926
1658323800000|2022-07-20 13:30:00|2065|2064|2063|2062|2066.5|2065.5|2055|2054|26853
1658324100000|2022-07-20 13:35:00|2063.5|2062.5|2070|2069|2072.5|2071.5|2063|2062|23874
1658324400000|2022-07-20 13:40:00|2069.5|2068.5|2065|2064|2071|2070|2060|2059|9045
1658324700000|2022-07-20 13:45:00|2065.5|2064.5|2059.5|2059|2066|2065.5|2057|2056|7299
1658325000000|2022-07-20 13:50:00|2060|2059.5|2071.5|2070.5|2073|2072|2057.5|2057|23598
1658325300000|2022-07-20 13:55:00|2072|2071|2069|2068|2075|2074|2068.5|2067.5|22877
1658325600000|2022-07-20 14:00:00|2069.5|2068.5|2077.5|2076.5|2077.5|2076.5|2067.5|2066|9930
1658325900000|2022-07-20 14:05:00|2077|2076|2079|2078|2079.5|2078.5|2069|2068|12517
1658326200000|2022-07-20 14:10:00|2078.5|2077.5|2081|2080|2082|2081|2076.5|2076|13477
1658326500000|2022-07-20 14:15:00|2080.5|2079.5|2079|2078.5|2085|2084|2076.5|2076|53330
1658326800000|2022-07-20 14:20:00|2079.5|2079|2081.5|2080.5|2082|2081|2076.5|2076|10247
1658327100000|2022-07-20 14:25:00|2082|2081|2087|2085.5|2088|2087|2081|2080.5|11828
1658327400000|2022-07-20 14:30:00|2086.5|2086|2086|2085|2088|2087|2082|2081|26256
1658327700000|2022-07-20 14:35:00|2085.5|2084.5|2089.5|2088.5|2091.5|2090.5|2085|2084|28256
1658328000000|2022-07-20 14:40:00|2089|2088|2087|2086|2089|2088|2084.5|2083.5|5647
1658328300000|2022-07-20 14:45:00|2087.5|2086.5|2089.5|2089|2091.5|2091|2085.5|2084.5|20874
1658328600000|2022-07-20 14:50:00|2089|2088.5|2087.5|2086.5|2091|2090|2085.5|2085|18385
1658328900000|2022-07-20 14:55:00|2089|2087|2091.5|2090.5|2091.5|2091|2087|2086.5|21432
1658329200000|2022-07-20 15:00:00|2091|2090|2084|2083.5|2091.5|2090.5|2077|2076.5|47833
1658329500000|2022-07-20 15:05:00|2083.5|2083|2090.5|2089.5|2093|2092|2081|2080|43952
1658329800000|2022-07-20 15:10:00|2090|2090|2089.5|2088.5|2093.5|2092.5|2087.5|2086.5|22162
1658330100000|2022-07-20 15:15:00|2090|2089|2089.5|2089|2091.5|2090.5|2088|2087|19374
1658330400000|2022-07-20 15:20:00|2090|2088.5|2089.5|2088.5|2090|2089.5|2084.5|2084|30803
1658330700000|2022-07-20 15:25:00|2090|2089|2092.5|2090.5|2093|2092|2085.5|2084.5|22664
1658386800000|2022-07-21 07:00:00|2074|2060.5|2062.5|2060|2074|2068.5|2055.5|2052.5|102693
1658387100000|2022-07-21 07:05:00|2062|2061.5|2075.5|2073.5|2082.5|2079.5|2061|2060|55791
1658387400000|2022-07-21 07:10:00|2074.5|2073|2071|2070|2085|2083|2069.5|2069|36482
1658387700000|2022-07-21 07:15:00|2070.5|2068.5|2076.5|2075|2078.5|2077|2062.5|2062|23787
1658388000000|2022-07-21 07:20:00|2076|2075.5|2084|2082.5|2085|2083.5|2071|2069.5|57227
1658388300000|2022-07-21 07:25:00|2083.5|2082|2072.5|2071.5|2089|2087.5|2072.5|2070.5|26147
1658388600000|2022-07-21 07:30:00|2073.5|2072|2059.5|2058|2075.5|2074.5|2056.5|2055.5|32475
1658388900000|2022-07-21 07:35:00|2060|2058.5|2061|2060.5|2063|2061.5|2054.5|2053|27344
1658389200000|2022-07-21 07:40:00|2062|2061|2052.5|2051.5|2064|2063|2052|2051|22065
1658389500000|2022-07-21 07:45:00|2052|2052|2059.5|2058|2063.5|2062|2052|2052|8956
1658389800000|2022-07-21 07:50:00|2060|2058.5|2057|2056|2062|2060.5|2053|2052|5001
1658390100000|2022-07-21 07:55:00|2057.5|2056.5|2046|2045.5|2060|2058.5|2045.5|2044|13611
1658390400000|2022-07-21 08:00:00|2046.5|2045|2041|2040|2047.5|2046|2041|2040|21889
1658390700000|2022-07-21 08:05:00|2040.5|2040.5|2038.5|2036.5|2042|2041|2028.5|2028|62580
1658391000000|2022-07-21 08:10:00|2038|2037|2028|2027|2040.5|2039.5|2027.5|2026|73276
1658391300000|2022-07-21 08:15:00|2027.5|2026.5|2021.5|2020|2027.5|2026.5|2018|2017.5|41458
1658391600000|2022-07-21 08:20:00|2021|2019.5|2016.5|2015|2026.5|2025.5|2015.5|2015|62623
1658391900000|2022-07-21 08:25:00|2016|2015.5|2015.5|2014.5|2019|2018|2012|2011|60460
1658392200000|2022-07-21 08:30:00|2015|2014|2034|2032.5|2036|2035|2013.5|2013|46007
1658392500000|2022-07-21 08:35:00|2034.5|2033|2035.5|2034.5|2039.5|2038.5|2032|2031|31468
1658392800000|2022-07-21 08:40:00|2035|2034|2036.5|2035.5|2037.5|2036|2025|2023|54497
1658393100000|2022-07-21 08:45:00|2037|2036|2037.5|2036.5|2042.5|2041.5|2035|2033.5|6504
1658393400000|2022-07-21 08:50:00|2038|2037|2041.5|2040|2041.5|2040.5|2036.5|2035|10151
1658393700000|2022-07-21 08:55:00|2041|2039.5|2049|2047.5|2050.5|2050|2040|2039.5|14984
1658394000000|2022-07-21 09:00:00|2049.5|2048|2041.5|2040.5|2049.5|2048|2036|2035|7245
1658394300000|2022-07-21 09:05:00|2041|2040|2046.5|2045|2047|2046|2040|2039.5|11908
1658394600000|2022-07-21 09:10:00|2047|2045.5|2048|2047|2052.5|2051.5|2046.5|2045.5|22620
1658394900000|2022-07-21 09:15:00|2048.5|2046.5|2048.5|2047|2051|2049.5|2043.5|2042.5|16537
1658395200000|2022-07-21 09:20:00|2048|2046.5|2047|2046|2054.5|2053.5|2044.5|2044|10809
1658395500000|2022-07-21 09:25:00|2046.5|2045.5|2043.5|2042.5|2047|2046|2042.5|2041|8911
1658395800000|2022-07-21 09:30:00|2044|2042|2052|2051|2052|2051.5|2043|2042|8781
1658396100000|2022-07-21 09:35:00|2052.5|2051.5|2056.5|2055.5|2057|2056|2049.5|2048.5|10738
1658396400000|2022-07-21 09:40:00|2057|2056|2065.5|2064.5|2067.5|2066|2056.5|2055.5|19813
1658396700000|2022-07-21 09:45:00|2065|2064|2071.5|2070.5|2073|2071.5|2063.5|2062.5|6742
1658397000000|2022-07-21 09:50:00|2072|2071|2077|2076|2077.5|2076.5|2068|2067.5|14863
1658397300000|2022-07-21 09:55:00|2076.5|2075.5|2075|2074|2078|2077.5|2069|2068|39440
1658397600000|2022-07-21 10:00:00|2074.5|2073.5|2073.5|2072.5|2077|2076|2071|2070|11257
1658397900000|2022-07-21 10:05:00|2073|2072|2080.5|2079|2082|2081|2070|2069.5|26896
1658398200000|2022-07-21 10:10:00|2080|2079.5|2075.5|2074.5|2081|2080|2072|2070.5|12500
1658398500000|2022-07-21 10:15:00|2075|2074|2079.5|2078.5|2080|2079.5|2072|2070.5|11276
1658398800000|2022-07-21 10:20:00|2080|2078|2078.5|2078|2082.5|2082|2078|2077|28894
1658399100000|2022-07-21 10:25:00|2078|2077.5|2077|2076.5|2079.5|2078.5|2073.5|2073|5515
1658399400000|2022-07-21 10:30:00|2077.5|2077|2078|2077|2080|2079.5|2077|2076|5995
1658399700000|2022-07-21 10:35:00|2077.5|2076.5|2081|2080|2081.5|2080.5|2073.5|2073|9184
1658400000000|2022-07-21 10:40:00|2081.5|2080.5|2086|2085.5|2086.5|2086|2078.5|2078|31775
1658400300000|2022-07-21 10:45:00|2085.5|2085|2083|2082|2087|2086.5|2082|2081.5|14251
1658400600000|2022-07-21 10:50:00|2083.5|2082.5|2077|2076.5|2084|2083.5|2075.5|2074.5|6524
1658400900000|2022-07-21 10:55:00|2077.5|2076|2076|2075|2082.5|2082|2075.5|2074|11036
1658401200000|2022-07-21 11:00:00|2076.5|2074.5|2072.5|2072|2078.5|2077.5|2072|2071|11096
1658401500000|2022-07-21 11:05:00|2072|2071.5|2075.5|2074.5|2080.5|2079|2071|2070|6410
1658401800000|2022-07-21 11:10:00|2075|2074|2076.5|2075.5|2077.5|2076.5|2074.5|2073.5|3898
1658402100000|2022-07-21 11:15:00|2076|2075|2077.5|2076.5|2080|2079|2074|2073|9095
1658402400000|2022-07-21 11:20:00|2078|2077|2075|2074.5|2081|2080|2074.5|2074|4960
1658402700000|2022-07-21 11:25:00|2075.5|2074|2076.5|2075.5|2077|2076|2072.5|2072|13803
1658403000000|2022-07-21 11:30:00|2076|2075|2076|2075|2078.5|2077.5|2071.5|2070.5|7661
1658403300000|2022-07-21 11:35:00|2077|2075.5|2068|2067|2077|2076.5|2067.5|2066.5|4601
1658403600000|2022-07-21 11:40:00|2068.5|2066.5|2068.5|2067.5|2071.5|2070.5|2066|2065|7817
1658403900000|2022-07-21 11:45:00|2068|2067|2072.5|2071.5|2073|2072|2066.5|2065.5|7746
1658404200000|2022-07-21 11:50:00|2073|2072|2072|2071|2075.5|2074.5|2071.5|2071|6329
1658404500000|2022-07-21 11:55:00|2071.5|2070.5|2072|2071|2074|2073|2069|2068|9588
1658404800000|2022-07-21 12:00:00|2072.5|2071.5|2072|2071|2075.5|2074.5|2071|2070|5734
1658405100000|2022-07-21 12:05:00|2072.5|2071.5|2075|2074|2081|2080|2070.5|2069.5|30330
1658405400000|2022-07-21 12:10:00|2075.5|2073.5|2071.5|2070|2077|2076|2069.5|2068.5|17454
1658405700000|2022-07-21 12:15:00|2070.5|2069.5|2111.5|2108.5|2118|2116|2057.5|2054.5|363855
1658406000000|2022-07-21 12:20:00|2111|2109|2113|2111|2124.5|2122.5|2101|2099.5|110012
1658406300000|2022-07-21 12:25:00|2112|2110.5|2102.5|2101|2112.5|2110.5|2101|2100|67072
1658406600000|2022-07-21 12:30:00|2103.5|2102|2111.5|2110|2118.5|2116.5|2095.5|2094|34702
1658406900000|2022-07-21 12:35:00|2110.5|2109.5|2115.5|2114|2118|2116|2107|2105.5|48339
1658407200000|2022-07-21 12:40:00|2116|2114.5|2127|2126|2127.5|2126.5|2112|2110.5|35088
1658407500000|2022-07-21 12:45:00|2127.5|2125.5|2118|2116.5|2129|2128|2113|2111|66882
1658407800000|2022-07-21 12:50:00|2117|2116|2107.5|2106.5|2118|2116.5|2106.5|2105|35037
1658408100000|2022-07-21 12:55:00|2108|2107.5|2104|2102.5|2112|2111|2104|2102.5|45975
1658408400000|2022-07-21 13:00:00|2103.5|2103|2095|2094|2106|2105|2091|2090|55145
1658408700000|2022-07-21 13:05:00|2095.5|2095|2079.5|2077.5|2096.5|2095.5|2076|2074.5|44332
1658409000000|2022-07-21 13:10:00|2079|2078|2069.5|2068|2080.5|2078.5|2067.5|2066|59431
1658409300000|2022-07-21 13:15:00|2069|2067.5|2059.5|2057.5|2069.5|2068.5|2056|2055.5|71726
1658409600000|2022-07-21 13:20:00|2060|2058|2056.5|2056|2066|2064.5|2050.5|2050|89345
1658409900000|2022-07-21 13:25:00|2057|2056.5|2058.5|2057|2069.5|2068|2057|2055.5|35961
1658410200000|2022-07-21 13:30:00|2059|2057.5|2061.5|2059.5|2068.5|2067|2055.5|2053.5|41960
1658410500000|2022-07-21 13:35:00|2061|2060|2065.5|2064.5|2068.5|2067|2059|2057.5|18629
1658410800000|2022-07-21 13:40:00|2066|2065|2066.5|2065|2071|2070|2060.5|2060|17131
1658411100000|2022-07-21 13:45:00|2066|2064.5|2067.5|2066.5|2072.5|2070.5|2061|2060|40494
1658411400000|2022-07-21 13:50:00|2068|2067|2074.5|2074|2077.5|2077|2063|2061.5|25163
1658411700000|2022-07-21 13:55:00|2075|2073.5|2075.5|2074.5|2077.5|2076.5|2071|2070|12057
1658412000000|2022-07-21 14:00:00|2076|2075|2064|2063|2080|2079|2064|2062.5|17897
1658412300000|2022-07-21 14:05:00|2063.5|2062.5|2063.5|2062|2070.5|2069|2062.5|2061.5|18121
1658412600000|2022-07-21 14:10:00|2064|2062.5|2056|2055|2067|2066|2054.5|2053.5|13553
1658412900000|2022-07-21 14:15:00|2056.5|2055.5|2066|2065|2069.5|2068|2056|2055|20598
1658413200000|2022-07-21 14:20:00|2066.5|2065.5|2065|2064|2071|2070|2060.5|2059.5|26273
1658413500000|2022-07-21 14:25:00|2065.5|2064.5|2059.5|2058.5|2066.5|2065.5|2059.5|2058.5|21546
1658413800000|2022-07-21 14:30:00|2059|2058|2066|2065|2069|2067.5|2059|2058|7543
1658414100000|2022-07-21 14:35:00|2066.5|2065.5|2079.5|2078|2080.5|2079|2064.5|2064|76247
1658414400000|2022-07-21 14:40:00|2080|2078.5|2083.5|2082.5|2086|2085|2078|2076.5|36201
1658414700000|2022-07-21 14:45:00|2084|2083|2081.5|2080.5|2091.5|2090|2080|2078.5|58763
1658415000000|2022-07-21 14:50:00|2082|2080|2086.5|2085|2086.5|2085.5|2080.5|2079.5|34590
1658415300000|2022-07-21 14:55:00|2086|2085.5|2087.5|2086.5|2090|2088.5|2085|2084|24094
1658415600000|2022-07-21 15:00:00|2087|2087|2082.5|2081.5|2087|2087|2079.5|2079|24012
1658415900000|2022-07-21 15:05:00|2083|2082|2079.5|2078.5|2084|2083.5|2079|2078|19830
1658416200000|2022-07-21 15:10:00|2080|2079|2078|2077.5|2081|2080.5|2076.5|2076|21323
1658416500000|2022-07-21 15:15:00|2078.5|2078|2077.5|2077|2080.5|2079.5|2076|2075.5|15580
1658416800000|2022-07-21 15:20:00|2078|2077.5|2070.5|2070|2079|2078|2070|2069.5|21220
1658417100000|2022-07-21 15:25:00|2071.5|2069.5|2072.5|2071.5|2076|2075|2071.5|2069.5|41092
1658473200000|2022-07-22 07:00:00|2055|2053|2064|2062.5|2065.5|2063.5|2051|2050|55566
1658473500000|2022-07-22 07:05:00|2063|2062|2075|2073|2075|2073|2061|2058|18715
1658473800000|2022-07-22 07:10:00|2074.5|2073.5|2077|2075|2080|2078|2069|2067.5|38449
1658474100000|2022-07-22 07:15:00|2077.5|2075.5|2069.5|2068.5|2079.5|2078.5|2063|2061.5|47486
1658474400000|2022-07-22 07:20:00|2070.5|2068|2080|2078.5|2080|2079|2070.5|2068|10915
1658474700000|2022-07-22 07:25:00|2079.5|2079|2082.5|2081.5|2084|2083|2079|2077.5|30368
1658475000000|2022-07-22 07:30:00|2081.5|2080.5|2067|2065|2081.5|2080.5|2063|2061|61127
1658475300000|2022-07-22 07:35:00|2066.5|2064.5|2060.5|2059|2069|2068|2056.5|2055|31373
1658475600000|2022-07-22 07:40:00|2060|2059.5|2054.5|2053|2060.5|2059.5|2051.5|2050|24699
1658475900000|2022-07-22 07:45:00|2055|2053.5|2051|2049.5|2058|2057|2049.5|2048.5|24054
1658476200000|2022-07-22 07:50:00|2050.5|2050|2052|2050.5|2055|2054.5|2045|2044|28446
1658476500000|2022-07-22 07:55:00|2051.5|2051|2043.5|2042.5|2055|2053.5|2043|2042|17363
1658476800000|2022-07-22 08:00:00|2044|2043.5|2035.5|2034.5|2047|2045.5|2034.5|2034|32289
1658477100000|2022-07-22 08:05:00|2035|2034|2038.5|2037|2040.5|2039|2033|2031.5|15398
1658477400000|2022-07-22 08:10:00|2038|2036.5|2047.5|2046.5|2049|2047.5|2036.5|2035|19478
1658477700000|2022-07-22 08:15:00|2047|2046|2040|2039|2052|2050.5|2037|2036|42989
1658478000000|2022-07-22 08:20:00|2040.5|2038.5|2030|2028.5|2041|2039.5|2029|2027.5|35569
1658478300000|2022-07-22 08:25:00|2030.5|2029|2030|2028.5|2033|2032|2028|2027.5|20372
1658478600000|2022-07-22 08:30:00|2030.5|2029|2033.5|2032|2037|2036.5|2026|2025.5|33916
1658478900000|2022-07-22 08:35:00|2033|2032.5|2033.5|2032.5|2038.5|2037.5|2032|2031.5|10792
1658479200000|2022-07-22 08:40:00|2034|2033|2036|2035|2038.5|2037.5|2033.5|2032.5|18657
1658479500000|2022-07-22 08:45:00|2035.5|2034.5|2035.5|2034|2037.5|2037|2033.5|2032.5|15640
1658479800000|2022-07-22 08:50:00|2036|2034.5|2039|2038|2041.5|2040.5|2035.5|2034.5|17296
1658480100000|2022-07-22 08:55:00|2039.5|2038.5|2036|2035|2041|2040|2033|2032.5|30748
1658480400000|2022-07-22 09:00:00|2035.5|2034.5|2038|2037|2042|2041|2034.5|2033.5|12840
1658480700000|2022-07-22 09:05:00|2037.5|2037.5|2044|2043|2047|2046|2037|2036|48083
1658481000000|2022-07-22 09:10:00|2044.5|2043.5|2054.5|2053.5|2056.5|2055.5|2044|2043.5|25645
1658481300000|2022-07-22 09:15:00|2054|2053|2063|2062|2065|2063.5|2053|2052|27745
1658481600000|2022-07-22 09:20:00|2063.5|2061.5|2059|2057.5|2065|2064|2055.5|2054.5|15300
1658481900000|2022-07-22 09:25:00|2058.5|2057|2052|2050.5|2059|2058|2051.5|2050|19190
1658482200000|2022-07-22 09:30:00|2052.5|2051.5|2048.5|2047|2057|2056|2048.5|2047|9021
1658482500000|2022-07-22 09:35:00|2049|2047.5|2042|2040.5|2050.5|2049.5|2041.5|2040|16041
1658482800000|2022-07-22 09:40:00|2042.5|2041|2041.5|2040|2046|2045|2041|2040|10921
1658483100000|2022-07-22 09:45:00|2041|2039.5|2042.5|2042|2045.5|2044|2039|2037.5|10911
1658483400000|2022-07-22 09:50:00|2043|2042.5|2043.5|2043|2045|2044|2039|2038|20726
1658483700000|2022-07-22 09:55:00|2043|2042.5|2039|2037.5|2043.5|2042.5|2038|2037|17461
1658484000000|2022-07-22 10:00:00|2038.5|2038|2051.5|2050|2053.5|2052.5|2037.5|2036.5|12969
1658484300000|2022-07-22 10:05:00|2051|2050.5|2044.5|2043.5|2053.5|2052.5|2042.5|2041.5|12540
1658484600000|2022-07-22 10:10:00|2044|2043|2037|2036.5|2045|2043.5|2036.5|2036|11342
1658484900000|2022-07-22 10:15:00|2036.5|2036|2034.5|2033.5|2037|2036|2033|2032|12346
1658485200000|2022-07-22 10:20:00|2035|2034|2035.5|2034.5|2036|2035.5|2032.5|2032|8018
1658485500000|2022-07-22 10:25:00|2035|2034|2034|2033|2037|2036|2033|2032|19117
1658485800000|2022-07-22 10:30:00|2033.5|2032.5|2042|2041|2042.5|2041.5|2033|2032|6483
1658486100000|2022-07-22 10:35:00|2041.5|2040.5|2041.5|2040.5|2045|2044|2039.5|2039|9374
1658486400000|2022-07-22 10:40:00|2042|2041|2043|2042|2046|2045|2040.5|2039.5|35514
1658486700000|2022-07-22 10:45:00|2042.5|2041.5|2043.5|2042.5|2046|2045|2042|2041|6342
1658487000000|2022-07-22 10:50:00|2044|2043|2041|2040|2044.5|2043.5|2040|2039|2977
1658487300000|2022-07-22 10:55:00|2040.5|2039.5|2040|2039|2042|2041|2037.5|2036.5|3333
1658487600000|2022-07-22 11:00:00|2040.5|2039.5|2038|2037.5|2041.5|2040|2036.5|2035.5|6256
1658487900000|2022-07-22 11:05:00|2038.5|2038|2036.5|2035.5|2039.5|2039|2035.5|2035|2989
1658488200000|2022-07-22 11:10:00|2037|2036|2037.5|2036.5|2039|2038|2035|2034|3482
1658488500000|2022-07-22 11:15:00|2038|2037|2035|2034.5|2038|2037|2034|2033|3821
1658488800000|2022-07-22 11:20:00|2035.5|2035|2035.5|2034.5|2038|2037|2034.5|2034|1342
1658489100000|2022-07-22 11:25:00|2036|2035|2034.5|2033.5|2036|2035|2032.5|2032|6411
1658489400000|2022-07-22 11:30:00|2034|2033|2033.5|2032.5|2035.5|2034.5|2032|2031|17265
1658489700000|2022-07-22 11:35:00|2034|2033|2033.5|2033|2038.5|2037.5|2032|2031.5|33637
1658490000000|2022-07-22 11:40:00|2033|2032.5|2034|2033.5|2037.5|2036.5|2032|2031.5|23695
1658490300000|2022-07-22 11:45:00|2033.5|2033|2039|2038.5|2040.5|2039.5|2033|2032|13113
1658490600000|2022-07-22 11:50:00|2039.5|2038|2047|2046.5|2049.5|2048.5|2039|2038|11797
1658490900000|2022-07-22 11:55:00|2046.5|2046|2044.5|2044|2047.5|2046.5|2044|2043|3504
1658491200000|2022-07-22 12:00:00|2045|2043.5|2047.5|2046.5|2048|2047|2043|2042.5|42812
1658491500000|2022-07-22 12:05:00|2047|2046|2045|2044.5|2048|2047.5|2045|2044|44248
1658491800000|2022-07-22 12:10:00|2045.5|2045|2056|2055|2056|2055|2045.5|2044.5|14002
1658492100000|2022-07-22 12:15:00|2055.5|2055.5|2062.5|2061.5|2063|2062|2054|2053|21247
1658492400000|2022-07-22 12:20:00|2062|2061|2057|2056.5|2062.5|2061.5|2054|2053|14814
1658492700000|2022-07-22 12:25:00|2057.5|2057|2054|2053|2060|2059|2053|2052|19873
1658493000000|2022-07-22 12:30:00|2053.5|2053.5|2053.5|2053|2056|2055.5|2053|2052|14632
1658493300000|2022-07-22 12:35:00|2053|2052.5|2053|2052.5|2056|2055.5|2052|2051|12038
1658493600000|2022-07-22 12:40:00|2053.5|2053|2051|2050.5|2055.5|2055|2050|2049|14159
1658493900000|2022-07-22 12:45:00|2051.5|2051|2053.5|2053|2056.5|2055.5|2049|2048.5|7539
1658494200000|2022-07-22 12:50:00|2053|2052.5|2053|2052|2055|2054|2051|2050|7545
1658494500000|2022-07-22 12:55:00|2052.5|2052.5|2050.5|2049.5|2055.5|2055|2050|2049|20768
1658494800000|2022-07-22 13:00:00|2050|2049|2049.5|2048.5|2053|2052|2049|2048.5|27648
1658495100000|2022-07-22 13:05:00|2049|2049|2049.5|2049|2052.5|2051.5|2048.5|2047.5|10494
1658495400000|2022-07-22 13:10:00|2050|2049.5|2050.5|2050|2052|2051|2050|2049|9571
1658495700000|2022-07-22 13:15:00|2051|2050.5|2050|2049|2052.5|2052|2048.5|2048|11808
1658496000000|2022-07-22 13:20:00|2049.5|2049.5|2053|2052.5|2053.5|2052.5|2048.5|2048|12033
1658496300000|2022-07-22 13:25:00|2052.5|2052|2053|2052.5|2055|2054.5|2051.5|2051|5882
1658496600000|2022-07-22 13:30:00|2052.5|2052|2050|2049.5|2058|2057|2049|2048|25384
1658496900000|2022-07-22 13:35:00|2049.5|2049|2057.5|2056.5|2060|2059.5|2048|2047.5|30275
1658497200000|2022-07-22 13:40:00|2057|2056|2056.5|2055.5|2059|2058|2054|2053|11663
1658497500000|2022-07-22 13:45:00|2056|2055|2047|2046|2056.5|2055|2042.5|2041|30936
1658497800000|2022-07-22 13:50:00|2046.5|2045.5|2043|2042|2052|2051|2039.5|2038.5|15086
1658498100000|2022-07-22 13:55:00|2042.5|2041.5|2036|2034.5|2044|2043|2035.5|2034|21905
1658498400000|2022-07-22 14:00:00|2035.5|2035|2040|2039.5|2041.5|2040.5|2034.5|2034|14786
1658498700000|2022-07-22 14:05:00|2039.5|2039|2034|2033|2040|2039|2033|2032.5|15835
1658499000000|2022-07-22 14:10:00|2033.5|2032.5|2039.5|2038.5|2040.5|2039.5|2033|2032.5|22736
1658499300000|2022-07-22 14:15:00|2039|2039|2043|2042|2044.5|2043.5|2039|2039|12780
1658499600000|2022-07-22 14:20:00|2043.5|2042.5|2039.5|2038.5|2044|2043|2039|2038|24188
1658499900000|2022-07-22 14:25:00|2039|2038|2034|2033.5|2040|2039|2033|2032.5|71800
1658500200000|2022-07-22 14:30:00|2034.5|2034|2036.5|2036|2039|2038|2034.5|2033.5|18667
1658500500000|2022-07-22 14:35:00|2037|2036.5|2034|2033|2038.5|2037.5|2034|2033|15539
1658500800000|2022-07-22 14:40:00|2033.5|2033.5|2034|2033|2039|2038|2031.5|2031|21893
1658501100000|2022-07-22 14:45:00|2033.5|2032.5|2035.5|2035|2035.5|2035|2033|2032|13734
1658501400000|2022-07-22 14:50:00|2036|2035.5|2039.5|2038.5|2040.5|2040|2036|2035.5|13109
1658501700000|2022-07-22 14:55:00|2040|2039|2037.5|2036.5|2041|2040|2037|2036.5|14261
1658502000000|2022-07-22 15:00:00|2037|2037|2037.5|2036.5|2039.5|2039|2036|2035.5|22910
1658502300000|2022-07-22 15:05:00|2037|2036|2038.5|2038|2039.5|2038.5|2034.5|2034|16133
1658502600000|2022-07-22 15:10:00|2038|2037.5|2043.5|2043|2044.5|2044|2037.5|2036.5|14299
1658502900000|2022-07-22 15:15:00|2044|2042.5|2039.5|2039|2044|2043|2038.5|2037.5|11488
1658503200000|2022-07-22 15:20:00|2040|2038.5|2033.5|2033|2040|2039|2033.5|2033|17374
1658503500000|2022-07-22 15:25:00|2034|2033.5|2037|2036|2037.5|2037|2033.5|2033|21037
1658732400000|2022-07-25 07:00:00|2031|2025.5|2038|2036.5|2050|2047|2024.5|2022.5|148558
1658732700000|2022-07-25 07:05:00|2038.5|2037|2039.5|2038|2046|2044|2033|2030|32873
1658733000000|2022-07-25 07:10:00|2039|2037.5|2049|2047.5|2049|2048.5|2038.5|2037|19084
1658733300000|2022-07-25 07:15:00|2048.5|2047|2042|2040.5|2049|2048.5|2039|2037.5|21840
1658733600000|2022-07-25 07:20:00|2041|2040|2042.5|2041.5|2045.5|2045|2034|2033|99969
1658733900000|2022-07-25 07:25:00|2042|2041|2040|2038.5|2044.5|2043.5|2035|2034|25228
1658734200000|2022-07-25 07:30:00|2039.5|2038|2044|2043|2047|2045.5|2029|2028|18815
1658734500000|2022-07-25 07:35:00|2044.5|2043.5|2049.5|2048.5|2049.5|2048.5|2039.5|2038.5|16429
1658734800000|2022-07-25 07:40:00|2048.5|2048|2051|2050|2055.5|2054.5|2048|2046.5|24291
1658735100000|2022-07-25 07:45:00|2050.5|2049.5|2048|2047|2053.5|2052.5|2046|2045|17036
1658735400000|2022-07-25 07:50:00|2048.5|2047.5|2051|2049.5|2052|2051|2046.5|2045.5|17051
1658735700000|2022-07-25 07:55:00|2051.5|2050|2052.5|2051.5|2056|2055|2050.5|2049.5|13251
1658736000000|2022-07-25 08:00:00|2053|2052|2053.5|2052|2055|2054|2049|2047.5|13845
1658736300000|2022-07-25 08:05:00|2053|2051.5|2065.5|2064.5|2066.5|2065.5|2052.5|2051.5|23295
1658736600000|2022-07-25 08:10:00|2065|2064|2061.5|2060.5|2066.5|2065.5|2061|2059.5|29073
1658736900000|2022-07-25 08:15:00|2062|2061|2064.5|2063.5|2065|2064|2060|2059|6668
1658737200000|2022-07-25 08:20:00|2064|2063|2069|2068|2069.5|2069|2059|2058|9716
1658737500000|2022-07-25 08:25:00|2068.5|2067.5|2066.5|2065.5|2070|2069.5|2065.5|2064.5|10353
1658737800000|2022-07-25 08:30:00|2067|2066|2065|2064|2068|2067|2063|2062|14138
1658738100000|2022-07-25 08:35:00|2064.5|2063.5|2068|2066.5|2072|2071|2064.5|2063.5|14627
1658738400000|2022-07-25 08:40:00|2067.5|2067|2065|2064|2070|2069|2064.5|2063.5|17407
1658738700000|2022-07-25 08:45:00|2065.5|2064.5|2065.5|2064.5|2067.5|2066.5|2064|2063.5|14452
1658739000000|2022-07-25 08:50:00|2066|2065|2062|2061|2066|2065|2061|2060|22211
1658739300000|2022-07-25 08:55:00|2062.5|2061.5|2067.5|2066.5|2067.5|2067|2062.5|2061.5|12009
1658739600000|2022-07-25 09:00:00|2067|2066|2072|2071|2072|2071|2065.5|2064.5|8322
1658739900000|2022-07-25 09:05:00|2071.5|2070.5|2082|2081|2085|2084|2071|2070|40739
1658740200000|2022-07-25 09:10:00|2081.5|2080.5|2081.5|2080.5|2083|2082|2080|2079|42113
1658740500000|2022-07-25 09:15:00|2081|2080|2081.5|2080.5|2081.5|2080.5|2076.5|2075|34535
1658740800000|2022-07-25 09:20:00|2082|2081|2081.5|2080|2083|2082|2080.5|2079|21034
1658741100000|2022-07-25 09:25:00|2081|2079.5|2079.5|2078.5|2083|2082|2078.5|2077.5|14252
1658741400000|2022-07-25 09:30:00|2079|2078|2077|2076|2082.5|2081.5|2076.5|2075.5|23635
1658741700000|2022-07-25 09:35:00|2077.5|2076.5|2078.5|2077.5|2079.5|2078.5|2075|2074|10964
1658742000000|2022-07-25 09:40:00|2079|2078|2081.5|2080.5|2081.5|2081|2077.5|2076.5|13598
1658742300000|2022-07-25 09:45:00|2082|2081|2078|2077|2082.5|2081.5|2076|2075|9677
1658742600000|2022-07-25 09:50:00|2077.5|2076.5|2079|2078|2081|2080.5|2077.5|2076.5|9157
1658742900000|2022-07-25 09:55:00|2079.5|2078.5|2076.5|2075.5|2080|2079|2075.5|2075|12384
1658743200000|2022-07-25 10:00:00|2076|2075|2072|2071|2077|2076.5|2069.5|2068.5|17863
1658743500000|2022-07-25 10:05:00|2072.5|2071.5|2072|2071|2074|2073|2069.5|2068.5|10757
1658743800000|2022-07-25 10:10:00|2071.5|2071.5|2078.5|2077.5|2078.5|2077.5|2071.5|2070.5|4900
1658744100000|2022-07-25 10:15:00|2078|2078|2079.5|2078.5|2081|2080|2077.5|2077|4123
1658744400000|2022-07-25 10:20:00|2079|2079|2078.5|2077.5|2080.5|2079.5|2078|2077|9926
1658744700000|2022-07-25 10:25:00|2078|2077|2078.5|2078|2081|2080.5|2078|2077|4445
1658745000000|2022-07-25 10:30:00|2078|2077.5|2077.5|2076.5|2080|2079|2076.5|2075.5|6191
1658745300000|2022-07-25 10:35:00|2077|2076|2081|2080.5|2081|2080.5|2077|2076|5919
1658745600000|2022-07-25 10:40:00|2080.5|2080|2079.5|2079|2081|2080|2077.5|2076.5|2425
1658745900000|2022-07-25 10:45:00|2080|2079.5|2080|2079|2082|2081|2079.5|2079|8034
1658746200000|2022-07-25 10:50:00|2079.5|2078.5|2084.5|2084|2086|2085.5|2079|2078.5|23891
1658746500000|2022-07-25 10:55:00|2084|2083.5|2086.5|2086|2087|2086.5|2083.5|2082.5|7750
1658746800000|2022-07-25 11:00:00|2086|2085.5|2086|2085|2087.5|2087|2084|2083.5|5099
1658747100000|2022-07-25 11:05:00|2085.5|2085.5|2088.5|2087.5|2089|2088.5|2085|2084|5973
1658747400000|2022-07-25 11:10:00|2088|2087|2088.5|2087.5|2089|2088.5|2086|2085.5|18332
1658747700000|2022-07-25 11:15:00|2088|2088|2087|2086.5|2089.5|2089|2086|2085.5|28637
1658748000000|2022-07-25 11:20:00|2087.5|2087|2086.5|2085.5|2089|2088.5|2085.5|2084.5|26674
1658748300000|2022-07-25 11:25:00|2087|2086|2086.5|2085.5|2087.5|2086.5|2085|2084|5395
1658748600000|2022-07-25 11:30:00|2086|2085|2087|2086.5|2090|2089.5|2084.5|2084|26081
1658748900000|2022-07-25 11:35:00|2087.5|2087|2093|2092.5|2093.5|2093|2087|2086.5|23597
1658749200000|2022-07-25 11:40:00|2092.5|2092|2088.5|2088|2094|2093|2088.5|2087.5|26118
1658749500000|2022-07-25 11:45:00|2089|2087.5|2083.5|2082.5|2092.5|2091.5|2082|2081|108524
1658749800000|2022-07-25 11:50:00|2084|2083|2086.5|2086|2090|2089|2083|2082.5|15923
1658750100000|2022-07-25 11:55:00|2086|2085.5|2089.5|2088.5|2091|2090|2084|2082.5|23696
1658750400000|2022-07-25 12:00:00|2090|2089|2089|2088|2092.5|2092|2088.5|2088|17151
1658750700000|2022-07-25 12:05:00|2088.5|2088.5|2091.5|2091|2092.5|2092|2087.5|2087|12140
1658751000000|2022-07-25 12:10:00|2092|2091.5|2090.5|2089.5|2093|2092.5|2089.5|2088.5|9407
1658751300000|2022-07-25 12:15:00|2090|2090|2090.5|2090|2091|2090.5|2089|2088|5188
1658751600000|2022-07-25 12:20:00|2091|2090.5|2096|2095|2096.5|2096|2091|2090.5|29254
1658751900000|2022-07-25 12:25:00|2095.5|2095.5|2093.5|2093|2096.5|2096|2093.5|2092.5|9142
1658752200000|2022-07-25 12:30:00|2094|2093.5|2095.5|2095|2095.5|2095|2092.5|2091.5|6729
1658752500000|2022-07-25 12:35:00|2095|2094.5|2091.5|2091|2095.5|2095|2090|2089.5|17626
1658752800000|2022-07-25 12:40:00|2092|2091.5|2092|2091.5|2095|2094.5|2091.5|2090.5|12772
1658753100000|2022-07-25 12:45:00|2092.5|2092|2088|2087|2092.5|2092|2087.5|2087|6760
1658753400000|2022-07-25 12:50:00|2087.5|2087.5|2089.5|2088.5|2091.5|2091|2087.5|2087.5|14824
1658753700000|2022-07-25 12:55:00|2090|2089|2089.5|2089|2091|2090.5|2087.5|2086.5|23963
1658754000000|2022-07-25 13:00:00|2090|2089.5|2088|2087.5|2092|2091|2085|2084|8688
1658754300000|2022-07-25 13:05:00|2087.5|2087|2084|2083.5|2088|2087.5|2083.5|2082.5|7838
1658754600000|2022-07-25 13:10:00|2083.5|2083|2083.5|2083|2085|2084.5|2081.5|2080.5|9688
1658754900000|2022-07-25 13:15:00|2084|2083.5|2084|2083.5|2084.5|2084|2082.5|2081.5|6875
1658755200000|2022-07-25 13:20:00|2084.5|2083|2089.5|2088.5|2090|2089.5|2084|2083|14021
1658755500000|2022-07-25 13:25:00|2089|2089|2088|2087.5|2090.5|2090|2088|2087.5|17282
1658755800000|2022-07-25 13:30:00|2088.5|2088|2078.5|2077.5|2091.5|2091|2076|2075|33119
1658756100000|2022-07-25 13:35:00|2078|2077|2088|2086.5|2088|2087|2077.5|2077|18523
1658756400000|2022-07-25 13:40:00|2088.5|2087|2089|2088|2090|2089|2085|2084|31179
1658756700000|2022-07-25 13:45:00|2089.5|2088.5|2088|2087|2089.5|2088.5|2084|2083|18762
1658757000000|2022-07-25 13:50:00|2087.5|2087.5|2090|2088.5|2093|2092|2087.5|2087|22249
1658757300000|2022-07-25 13:55:00|2089.5|2088|2090|2089|2092|2091|2087.5|2086.5|14951
1658757600000|2022-07-25 14:00:00|2089.5|2088.5|2096|2095|2097|2096.5|2089.5|2088.5|39705
1658757900000|2022-07-25 14:05:00|2095.5|2095.5|2092|2091.5|2097|2096.5|2090.5|2089.5|9898
1658758200000|2022-07-25 14:10:00|2092.5|2092|2092|2091|2094.5|2093.5|2090.5|2089.5|12954
1658758500000|2022-07-25 14:15:00|2092.5|2091.5|2092.5|2091.5|2094.5|2093.5|2090|2089|18054
1658758800000|2022-07-25 14:20:00|2092|2092|2093.5|2092.5|2096.5|2095.5|2091|2090.5|15385
1658759100000|2022-07-25 14:25:00|2094|2093|2086|2084.5|2097.5|2097|2078|2077.5|198821
1658759400000|2022-07-25 14:30:00|2085.5|2084|2079|2078|2087|2086.5|2078.5|2077.5|72134
1658759700000|2022-07-25 14:35:00|2079.5|2078.5|2076.5|2076|2081|2080|2074.5|2074|74308
1658760000000|2022-07-25 14:40:00|2076|2075.5|2077.5|2077|2079|2078.5|2071|2070.5|41201
1658760300000|2022-07-25 14:45:00|2078|2077.5|2080|2079|2082|2081|2077.5|2077|25504
1658760600000|2022-07-25 14:50:00|2079.5|2078.5|2076.5|2076|2081.5|2081|2076|2075|7889
1658760900000|2022-07-25 14:55:00|2077|2076.5|2076.5|2076|2078|2077.5|2073.5|2072.5|14072
1658761200000|2022-07-25 15:00:00|2077|2076.5|2073.5|2072.5|2077.5|2077|2073|2072.5|30729
1658761500000|2022-07-25 15:05:00|2073|2072|2075.5|2074.5|2077|2076.5|2072|2071.5|16093
1658761800000|2022-07-25 15:10:00|2075|2074|2072.5|2071.5|2077.5|2076.5|2071.5|2070.5|17141
1658762100000|2022-07-25 15:15:00|2072|2071|2076.5|2076|2077|2076.5|2072|2071|10547
1658762400000|2022-07-25 15:20:00|2077|2076.5|2075|2074|2079.5|2079|2073.5|2072.5|42582
1658762700000|2022-07-25 15:25:00|2074.5|2073.5|2081.5|2080.5|2081.5|2080.5|2071.5|2071|67227
1658818800000|2022-07-26 07:00:00|2079|2070.5|2078|2076|2083.5|2080|2072|2070.5|53322
1658819100000|2022-07-26 07:05:00|2077|2075.5|2070|2069|2080.5|2078.5|2068|2066.5|65609
1658819400000|2022-07-26 07:10:00|2070.5|2069.5|2057.5|2056.5|2072|2071.5|2057.5|2056.5|33496
1658819700000|2022-07-26 07:15:00|2057|2056|2062.5|2061.5|2063|2062.5|2055.5|2055|30543
1658820000000|2022-07-26 07:20:00|2062|2062|2057.5|2056.5|2065|2063.5|2054.5|2053.5|15469
1658820300000|2022-07-26 07:25:00|2058|2056|2063|2062|2070|2068.5|2057|2056|11901
1658820600000|2022-07-26 07:30:00|2062.5|2062.5|2063.5|2062|2067.5|2066|2059.5|2058|19549
1658820900000|2022-07-26 07:35:00|2064|2062.5|2060|2059|2066.5|2065|2058|2057|11479
1658821200000|2022-07-26 07:40:00|2059.5|2058.5|2064|2063|2066|2065|2059|2058|8313
1658821500000|2022-07-26 07:45:00|2063.5|2062.5|2070.5|2069.5|2072|2070.5|2061|2060|18784
1658821800000|2022-07-26 07:50:00|2071|2070|2068|2067|2072|2071.5|2066.5|2065.5|10679
1658822100000|2022-07-26 07:55:00|2068.5|2067.5|2067|2065.5|2071.5|2070.5|2065|2064|19778
1658822400000|2022-07-26 08:00:00|2066.5|2066|2063.5|2062.5|2067|2066|2060.5|2060|8362
1658822700000|2022-07-26 08:05:00|2063|2062|2062|2061|2063.5|2063|2057.5|2056.5|25260
1658823000000|2022-07-26 08:10:00|2061.5|2060.5|2069|2067.5|2069|2068.5|2061.5|2060|17406
1658823300000|2022-07-26 08:15:00|2068.5|2068|2068|2067|2069|2068.5|2066|2065|6674
1658823600000|2022-07-26 08:20:00|2068.5|2067.5|2068|2067|2070|2069|2066|2065.5|11403
1658823900000|2022-07-26 08:25:00|2067.5|2066.5|2068|2067|2070|2069|2065.5|2064.5|5843
1658824200000|2022-07-26 08:30:00|2068.5|2067.5|2071.5|2070.5|2072|2071|2068|2067|6270
1658824500000|2022-07-26 08:35:00|2071|2070|2070.5|2069.5|2072|2070.5|2068|2067|3712
1658824800000|2022-07-26 08:40:00|2070|2070|2077|2076|2077|2076|2068|2067|3728
1658825100000|2022-07-26 08:45:00|2076.5|2075.5|2073|2072|2077|2076.5|2072|2071|6608
1658825400000|2022-07-26 08:50:00|2073.5|2072.5|2073.5|2072.5|2074.5|2073.5|2069|2068|3740
1658825700000|2022-07-26 08:55:00|2073|2072|2072.5|2071.5|2076.5|2075.5|2071.5|2070.5|4144
1658826000000|2022-07-26 09:00:00|2073|2072|2076.5|2075.5|2077|2076|2073|2072|9608
1658826300000|2022-07-26 09:05:00|2076|2075|2074.5|2073.5|2077|2076|2074|2073|7402
1658826600000|2022-07-26 09:10:00|2074|2074|2075.5|2075|2075.5|2075|2070.5|2070|7991
1658826900000|2022-07-26 09:15:00|2075|2074.5|2072|2071.5|2077|2076|2072|2071.5|2644
1658827200000|2022-07-26 09:20:00|2072.5|2072|2073|2072.5|2076.5|2075|2072|2071.5|11042
1658827500000|2022-07-26 09:25:00|2073.5|2073|2068|2067|2074.5|2073.5|2067.5|2067|6241
1658827800000|2022-07-26 09:30:00|2067.5|2067.5|2066.5|2065.5|2070.5|2069.5|2066|2065.5|4120
1658828100000|2022-07-26 09:35:00|2066|2065|2066.5|2066|2068|2067|2063.5|2063|7397
1658828400000|2022-07-26 09:40:00|2067|2066.5|2070.5|2069.5|2071.5|2070.5|2064.5|2064|18724
1658828700000|2022-07-26 09:45:00|2070|2069|2072.5|2072|2075|2074|2069|2068|5947
1658829000000|2022-07-26 09:50:00|2073|2071.5|2074.5|2074|2075|2074.5|2072.5|2071.5|2819
1658829300000|2022-07-26 09:55:00|2075|2074.5|2074|2073|2075|2074.5|2070.5|2070|12085
1658829600000|2022-07-26 10:00:00|2073.5|2073.5|2078|2077|2079|2078.5|2072|2071.5|16009
1658829900000|2022-07-26 10:05:00|2077.5|2076.5|2076.5|2076|2084|2083|2074|2073|51829
1658830200000|2022-07-26 10:10:00|2077|2075.5|2071|2070.5|2079|2078.5|2070.5|2070|7521
1658830500000|2022-07-26 10:15:00|2071.5|2071|2063|2062|2073.5|2072.5|2063|2062|13984
1658830800000|2022-07-26 10:20:00|2062.5|2062.5|2060.5|2060|2063.5|2063|2057.5|2057|17361
1658831100000|2022-07-26 10:25:00|2061|2059.5|2062.5|2061.5|2063|2062.5|2059.5|2059|10905
1658831400000|2022-07-26 10:30:00|2062|2061|2056|2055.5|2063.5|2063|2056|2055.5|8383
1658831700000|2022-07-26 10:35:00|2056.5|2056|2053.5|2052.5|2057|2056.5|2051.5|2051|13193
1658832000000|2022-07-26 10:40:00|2054|2053|2053|2052|2054|2053|2049|2048|9920
1658832300000|2022-07-26 10:45:00|2053.5|2052.5|2056|2055.5|2056|2055.5|2052.5|2051.5|40933
1658832600000|2022-07-26 10:50:00|2055.5|2055|2053.5|2052.5|2058|2057.5|2053|2052|15841
1658832900000|2022-07-26 10:55:00|2053|2052|2056.5|2055.5|2058.5|2058|2053|2052|7618
1658833200000|2022-07-26 11:00:00|2056|2055|2057|2056.5|2057.5|2056.5|2051|2050.5|12421
1658833500000|2022-07-26 11:05:00|2056.5|2056|2054.5|2054|2058.5|2057.5|2053.5|2052.5|13133
1658833800000|2022-07-26 11:10:00|2055|2054.5|2053.5|2052.5|2056.5|2056|2052.5|2051.5|4612
1658834100000|2022-07-26 11:15:00|2054|2053|2053|2052|2055|2054.5|2051.5|2051|4418
1658834400000|2022-07-26 11:20:00|2053.5|2052.5|2053.5|2053|2059|2057.5|2053|2052.5|5137
1658834700000|2022-07-26 11:25:00|2054|2053.5|2058.5|2057.5|2060.5|2059.5|2053.5|2052.5|8652
1658835000000|2022-07-26 11:30:00|2059|2058|2058|2057|2060.5|2060|2057.5|2057|5680
1658835300000|2022-07-26 11:35:00|2057.5|2056.5|2057|2056|2058.5|2057.5|2055.5|2054.5|5989
1658835600000|2022-07-26 11:40:00|2056.5|2056.5|2055.5|2055|2057.5|2056.5|2053.5|2052.5|5073
1658835900000|2022-07-26 11:45:00|2056|2054.5|2056|2055|2057|2056.5|2055|2054|4595
1658836200000|2022-07-26 11:50:00|2055.5|2055.5|2056.5|2055.5|2056.5|2056|2054.5|2054|2637
1658836500000|2022-07-26 11:55:00|2056|2056|2056|2055|2058.5|2057.5|2055|2054.5|6035
1658836800000|2022-07-26 12:00:00|2055.5|2054.5|2056|2055.5|2056|2055.5|2052.5|2052|9194
1658837100000|2022-07-26 12:05:00|2055.5|2055|2057|2056|2057.5|2056.5|2054.5|2053.5|3624
1658837400000|2022-07-26 12:10:00|2056.5|2055.5|2054|2053.5|2057.5|2056.5|2053.5|2053|5412
1658837700000|2022-07-26 12:15:00|2054.5|2053|2052.5|2052|2055.5|2055|2052|2051.5|11921
1658838000000|2022-07-26 12:20:00|2053|2052.5|2056.5|2056|2058|2057|2052|2051.5|7786
1658838300000|2022-07-26 12:25:00|2057|2055.5|2057|2056|2059|2058.5|2056|2055|4410
1658838600000|2022-07-26 12:30:00|2056.5|2056.5|2060|2059|2060.5|2059.5|2056.5|2056|9006
1658838900000|2022-07-26 12:35:00|2060.5|2059.5|2059|2058.5|2065|2064.5|2059|2058|28297
1658839200000|2022-07-26 12:40:00|2059.5|2059|2059.5|2059|2061.5|2060.5|2058|2057|5772
1658839500000|2022-07-26 12:45:00|2060|2059.5|2060|2059.5|2061.5|2061|2058.5|2058|8475
1658839800000|2022-07-26 12:50:00|2060.5|2059|2063.5|2062.5|2064.5|2063.5|2059|2058.5|10300
1658840100000|2022-07-26 12:55:00|2063|2063|2061.5|2060.5|2064.5|2064|2060.5|2059.5|73959
1658840400000|2022-07-26 13:00:00|2061|2061|2068|2066.5|2068|2066.5|2049.5|2048.5|101960
1658840700000|2022-07-26 13:05:00|2068.5|2067|2057.5|2056.5|2068.5|2067.5|2057.5|2056.5|5959
1658841000000|2022-07-26 13:10:00|2057|2056|2053|2052|2060.5|2059|2052|2051.5|24831
1658841300000|2022-07-26 13:15:00|2053.5|2052.5|2052|2051|2055|2054|2052|2050.5|10017
1658841600000|2022-07-26 13:20:00|2051.5|2051.5|2052|2050.5|2054|2053|2050.5|2049.5|5878
1658841900000|2022-07-26 13:25:00|2051.5|2051|2056.5|2055.5|2057|2056|2051|2049.5|7600
1658842200000|2022-07-26 13:30:00|2055.5|2055|2050.5|2050|2060|2059|2049.5|2048.5|17269
1658842500000|2022-07-26 13:35:00|2051|2050.5|2064.5|2063|2065|2064|2050.5|2050.5|9882
1658842800000|2022-07-26 13:40:00|2065|2063.5|2061|2060|2069.5|2068|2061|2060|14486
1658843100000|2022-07-26 13:45:00|2060.5|2060.5|2060.5|2060|2064.5|2063.5|2057.5|2056.5|16949
1658843400000|2022-07-26 13:50:00|2061|2059.5|2065|2064|2067.5|2066.5|2060|2059|8068
1658843700000|2022-07-26 13:55:00|2064.5|2063.5|2066|2065|2066.5|2066|2062.5|2062|9816
1658844000000|2022-07-26 14:00:00|2065.5|2064.5|2070|2069|2070|2069.5|2063|2062.5|12931
1658844300000|2022-07-26 14:05:00|2069.5|2068.5|2065.5|2065|2070|2069.5|2065|2064.5|9174
1658844600000|2022-07-26 14:10:00|2065|2064.5|2058.5|2057.5|2067.5|2066.5|2058.5|2057.5|9848
1658844900000|2022-07-26 14:15:00|2058|2057|2060|2059.5|2062|2061.5|2057|2056|4990
1658845200000|2022-07-26 14:20:00|2060.5|2060|2057.5|2056.5|2061|2060|2056.5|2055.5|8675
1658845500000|2022-07-26 14:25:00|2057|2056|2062.5|2061.5|2064.5|2063.5|2057|2056|7735
1658845800000|2022-07-26 14:30:00|2063|2062|2067|2066.5|2067.5|2066.5|2061|2060.5|18610
1658846100000|2022-07-26 14:35:00|2067.5|2067|2070|2069.5|2070|2069.5|2066|2065.5|16937
1658846400000|2022-07-26 14:40:00|2069.5|2069|2071|2070.5|2071|2070.5|2067.5|2067|6254
1658846700000|2022-07-26 14:45:00|2071.5|2071|2072.5|2072|2075|2074.5|2071.5|2071|29214
1658847000000|2022-07-26 14:50:00|2073|2072.5|2071|2070.5|2074|2073.5|2070.5|2070|6149
1658847300000|2022-07-26 14:55:00|2070.5|2070|2073.5|2073|2074|2073.5|2069.5|2069|10228
1658847600000|2022-07-26 15:00:00|2074|2073.5|2071.5|2070.5|2074.5|2074|2071|2070.5|18033
1658847900000|2022-07-26 15:05:00|2071|2070|2068|2067.5|2072|2071|2067|2066|17164
1658848200000|2022-07-26 15:10:00|2068.5|2067|2069.5|2069|2070.5|2070|2068|2067|34055
1658848500000|2022-07-26 15:15:00|2070|2069.5|2069|2068|2071.5|2071|2068.5|2067.5|24902
1658848800000|2022-07-26 15:20:00|2068.5|2068.5|2066.5|2066|2070.5|2070|2066.5|2066|23952
1658849100000|2022-07-26 15:25:00|2067|2066.5|2068|2067|2069|2068|2067|2066.5|18462
1658905200000|2022-07-27 07:00:00|2086.5|2085|2092|2091|2097|2096|2086|2085|53719
1658905500000|2022-07-27 07:05:00|2093|2091.5|2109|2107|2109|2107.5|2091.5|2090|75446
1658905800000|2022-07-27 07:10:00|2108.5|2106.5|2107|2104.5|2114.5|2113.5|2104.5|2102.5|35067
1658906100000|2022-07-27 07:15:00|2106.5|2104|2104.5|2103|2110|2109|2099.5|2098.5|36871
1658906400000|2022-07-27 07:20:00|2103.5|2102|2107.5|2105.5|2107.5|2106|2099.5|2098|19206
1658906700000|2022-07-27 07:25:00|2107|2106|2111|2109.5|2111|2110|2104.5|2103|39247
1658907000000|2022-07-27 07:30:00|2110.5|2109|2108|2107|2110.5|2109.5|2104.5|2103|67324
1658907300000|2022-07-27 07:35:00|2107.5|2106.5|2103.5|2102.5|2110|2109|2101|2100|15798
1658907600000|2022-07-27 07:40:00|2104|2103|2106.5|2105.5|2109.5|2108.5|2102|2101|18117
1658907900000|2022-07-27 07:45:00|2107|2106|2106|2105|2110|2109|2104.5|2103|15825
1658908200000|2022-07-27 07:50:00|2105.5|2104.5|2097.5|2096|2106.5|2105.5|2097.5|2096|24472
1658908500000|2022-07-27 07:55:00|2097|2096.5|2094.5|2093.5|2099.5|2098.5|2092|2091.5|6606
1658908800000|2022-07-27 08:00:00|2095|2094|2101.5|2100.5|2101.5|2100.5|2091|2089.5|13176
1658909100000|2022-07-27 08:05:00|2102|2100|2100|2099|2106|2104.5|2099.5|2098.5|11581
1658909400000|2022-07-27 08:10:00|2100.5|2098.5|2097|2096|2100.5|2099.5|2096|2095|13281
1658909700000|2022-07-27 08:15:00|2097.5|2096.5|2092.5|2091.5|2098.5|2098|2091|2089.5|6531
1658910000000|2022-07-27 08:20:00|2093|2092|2086|2085|2093.5|2092.5|2085.5|2085|17320
1658910300000|2022-07-27 08:25:00|2085.5|2084.5|2085.5|2084.5|2087.5|2086.5|2084|2083|33029
1658910600000|2022-07-27 08:30:00|2085|2084|2092.5|2091.5|2093|2092|2084.5|2083.5|5736
1658910900000|2022-07-27 08:35:00|2092|2091|2083.5|2082.5|2094|2093|2083|2082|7936
1658911200000|2022-07-27 08:40:00|2084.5|2083|2090.5|2089.5|2091|2090|2083.5|2082.5|4229
1658911500000|2022-07-27 08:45:00|2090|2089|2086.5|2085|2090.5|2089|2084.5|2084|4808
1658911800000|2022-07-27 08:50:00|2086|2084.5|2083|2082|2087.5|2086.5|2082.5|2082|13125
1658912100000|2022-07-27 08:55:00|2082.5|2081.5|2081|2080.5|2084|2083|2079|2078.5|11013
1658912400000|2022-07-27 09:00:00|2080.5|2080|2081|2080|2082.5|2081.5|2077|2076|8128
1658912700000|2022-07-27 09:05:00|2081.5|2080.5|2083|2082|2083|2082.5|2080.5|2079.5|5122
1658913000000|2022-07-27 09:10:00|2082.5|2081.5|2083|2082|2083|2082.5|2079.5|2078.5|10655
1658913300000|2022-07-27 09:15:00|2082.5|2081.5|2084.5|2084|2084.5|2084|2080|2079|4540
1658913600000|2022-07-27 09:20:00|2085|2084.5|2085.5|2085|2086|2085|2082|2081|4448
1658913900000|2022-07-27 09:25:00|2086|2084.5|2087|2086|2088.5|2087.5|2083.5|2083|7434
1658914200000|2022-07-27 09:30:00|2087.5|2086.5|2093|2092.5|2093|2092.5|2087.5|2086.5|30162
1658914500000|2022-07-27 09:35:00|2093.5|2093|2098.5|2097.5|2101.5|2100.5|2090.5|2090|36367
1658914800000|2022-07-27 09:40:00|2099|2098|2098.5|2097.5|2099|2098.5|2096|2095.5|4123
1658915100000|2022-07-27 09:45:00|2099|2098|2095|2094.5|2099|2098|2095|2094|9075
1658915400000|2022-07-27 09:50:00|2095.5|2095|2099|2098.5|2100.5|2100|2094|2093.5|14034
1658915700000|2022-07-27 09:55:00|2099.5|2098|2097.5|2096.5|2100|2099.5|2093.5|2092.5|9266
1658916000000|2022-07-27 10:00:00|2098|2097|2094.5|2093.5|2099|2098|2094|2093|12365
1658916300000|2022-07-27 10:05:00|2095|2094|2093|2092.5|2096|2095.5|2093|2092.5|8194
1658916600000|2022-07-27 10:10:00|2092.5|2092|2088.5|2088|2093|2092.5|2086|2085|13174
1658916900000|2022-07-27 10:15:00|2088|2087.5|2086|2085|2088.5|2087.5|2085.5|2084.5|2998
1658917200000|2022-07-27 10:20:00|2085.5|2085.5|2085.5|2085|2086.5|2085.5|2082.5|2081.5|7607
1658917500000|2022-07-27 10:25:00|2086|2084.5|2086.5|2086|2089.5|2089|2085|2084|10748
1658917800000|2022-07-27 10:30:00|2087|2086.5|2092|2091|2093|2092|2087|2086|21397
1658918100000|2022-07-27 10:35:00|2092.5|2091.5|2094|2093|2094.5|2093.5|2091.5|2090.5|6021
1658918400000|2022-07-27 10:40:00|2093.5|2093.5|2093|2092.5|2095|2094.5|2092|2091|4113
1658918700000|2022-07-27 10:45:00|2093.5|2093|2091.5|2091|2093.5|2093|2090|2089|5653
1658919000000|2022-07-27 10:50:00|2091|2090.5|2092.5|2092|2094|2093|2090.5|2090|3469
1658919300000|2022-07-27 10:55:00|2093|2092.5|2094|2093.5|2095|2094|2092|2091.5|5608
1658919600000|2022-07-27 11:00:00|2093.5|2093|2093.5|2093|2094.5|2094|2092|2091|9330
1658919900000|2022-07-27 11:05:00|2094|2092.5|2092|2091|2094|2093|2091|2090|4579
1658920200000|2022-07-27 11:10:00|2091.5|2091.5|2092.5|2091.5|2093|2092.5|2091|2090|5189
1658920500000|2022-07-27 11:15:00|2092|2092|2092.5|2091.5|2092.5|2092|2090|2089|3107
1658920800000|2022-07-27 11:20:00|2093|2092|2094.5|2093.5|2095|2094.5|2092.5|2091.5|6505
1658921100000|2022-07-27 11:25:00|2094|2094|2095|2094.5|2097|2096.5|2093.5|2093|6798
1658921400000|2022-07-27 11:30:00|2095.5|2095|2098.5|2098|2098.5|2098|2094|2093.5|7199
1658921700000|2022-07-27 11:35:00|2099|2098.5|2096.5|2095.5|2099.5|2099|2096|2095.5|3474
1658922000000|2022-07-27 11:40:00|2096|2095|2096.5|2096|2097|2096.5|2094|2093|5780
1658922300000|2022-07-27 11:45:00|2097|2095.5|2098|2097.5|2100|2099|2096.5|2095.5|4590
1658922600000|2022-07-27 11:50:00|2097.5|2097|2100|2099.5|2101|2100|2097.5|2097|12055
1658922900000|2022-07-27 11:55:00|2099.5|2099|2105.5|2104.5|2105.5|2105|2099.5|2098.5|8048
1658923200000|2022-07-27 12:00:00|2105|2105|2105.5|2104.5|2106.5|2105.5|2103.5|2103|16999
1658923500000|2022-07-27 12:05:00|2106|2105|2104.5|2104|2106.5|2106|2104.5|2104|12051
1658923800000|2022-07-27 12:10:00|2104|2103.5|2103|2102.5|2104.5|2104|2102.5|2102|4992
1658924100000|2022-07-27 12:15:00|2103.5|2102|2104.5|2103.5|2105|2104|2102.5|2101.5|7849
1658924400000|2022-07-27 12:20:00|2104|2103|2101|2100.5|2104.5|2103.5|2100.5|2099.5|7238
1658924700000|2022-07-27 12:25:00|2100.5|2100|2101.5|2101|2103|2102|2100.5|2100|5293
1658925000000|2022-07-27 12:30:00|2101|2100.5|2105|2104.5|2105|2104.5|2098.5|2097.5|17042
1658925300000|2022-07-27 12:35:00|2104.5|2104|2103|2102.5|2105.5|2105|2102.5|2101.5|9535
1658925600000|2022-07-27 12:40:00|2102.5|2102|2103|2102.5|2103.5|2103|2101.5|2101|3774
1658925900000|2022-07-27 12:45:00|2102.5|2102|2102|2101.5|2104|2103.5|2102|2101|6530
1658926200000|2022-07-27 12:50:00|2101.5|2101|2103.5|2103|2103.5|2103|2100.5|2100|6115
1658926500000|2022-07-27 12:55:00|2103|2102.5|2101.5|2101|2104|2103.5|2101|2100|14190
1658926800000|2022-07-27 13:00:00|2102|2101.5|2101|2100|2103|2102|2100|2099|9889
1658927100000|2022-07-27 13:05:00|2100.5|2100.5|2099|2098|2103.5|2103|2096.5|2096|35751
1658927400000|2022-07-27 13:10:00|2098.5|2098.5|2098.5|2098|2099.5|2099|2097|2096.5|2460
1658927700000|2022-07-27 13:15:00|2098|2097.5|2100.5|2099.5|2100.5|2100|2096|2095|8172
1658928000000|2022-07-27 13:20:00|2100|2099|2094|2093|2100.5|2100|2087.5|2086.5|57376
1658928300000|2022-07-27 13:25:00|2093.5|2092.5|2092.5|2092|2095|2094|2091.5|2091|6232
1658928600000|2022-07-27 13:30:00|2093|2092.5|2090.5|2089.5|2095|2094.5|2087.5|2086.5|20004
1658928900000|2022-07-27 13:35:00|2090|2089|2088.5|2087.5|2094.5|2093|2085|2084|20795
1658929200000|2022-07-27 13:40:00|2088|2088|2092.5|2091.5|2093.5|2092.5|2086.5|2085|6792
1658929500000|2022-07-27 13:45:00|2093|2092|2093|2091.5|2093.5|2093|2089.5|2089|7384
1658929800000|2022-07-27 13:50:00|2092.5|2092|2089.5|2088.5|2092.5|2092|2087.5|2086.5|8782
1658930100000|2022-07-27 13:55:00|2090|2089|2093|2092.5|2096|2095|2090|2089|11131
1658930400000|2022-07-27 14:00:00|2093.5|2092|2097.5|2097|2097.5|2097|2092|2091|29415
1658930700000|2022-07-27 14:05:00|2098|2097.5|2096|2095|2098.5|2097.5|2092|2091|17228
1658931000000|2022-07-27 14:10:00|2096.5|2095.5|2096|2095|2098|2097.5|2094.5|2093.5|32746
1658931300000|2022-07-27 14:15:00|2096.5|2094.5|2100.5|2099.5|2101.5|2100.5|2095|2094.5|13094
1658931600000|2022-07-27 14:20:00|2100|2099|2096.5|2096|2100.5|2100|2096|2095.5|14469
1658931900000|2022-07-27 14:25:00|2097|2096.5|2096.5|2095.5|2098|2097.5|2095.5|2095|18195
1658932200000|2022-07-27 14:30:00|2096|2095|2099|2098.5|2099|2098.5|2094.5|2094|6911
1658932500000|2022-07-27 14:35:00|2099.5|2099|2102|2101|2103|2102.5|2099.5|2098.5|11065
1658932800000|2022-07-27 14:40:00|2101.5|2101.5|2103.5|2103|2103.5|2103|2101|2100|9868
1658933100000|2022-07-27 14:45:00|2103|2102.5|2101|2100.5|2103|2103|2100.5|2099.5|7754
1658933400000|2022-07-27 14:50:00|2100.5|2100|2101.5|2100.5|2102|2101.5|2099.5|2098.5|10298
1658933700000|2022-07-27 14:55:00|2101|2101|2099.5|2099|2102|2101|2099|2098.5|22374
1658934000000|2022-07-27 15:00:00|2099|2098.5|2099.5|2099|2102|2101.5|2099|2098|21698
1658934300000|2022-07-27 15:05:00|2100|2099.5|2094|2093.5|2100|2099.5|2094|2093|17843
1658934600000|2022-07-27 15:10:00|2094.5|2094|2096|2095.5|2096.5|2096|2093|2092.5|12850
1658934900000|2022-07-27 15:15:00|2096.5|2095|2095|2094|2096.5|2095.5|2094|2093.5|8592
1658935200000|2022-07-27 15:20:00|2095.5|2094.5|2097.5|2096.5|2099|2098.5|2095|2094.5|17065
1658935500000|2022-07-27 15:25:00|2097|2096|2100|2098.5|2101|2100|2096.5|2096|24384
1658991600000|2022-07-28 07:00:00|2123|2121|2118|2117|2124|2123|2112.5|2109|50419
1658991900000|2022-07-28 07:05:00|2117.5|2116|2114.5|2113.5|2121|2120|2111|2109.5|27770
1658992200000|2022-07-28 07:10:00|2115|2114|2119.5|2117.5|2120|2118.5|2112|2111|40683
1658992500000|2022-07-28 07:15:00|2119|2117|2125.5|2124|2126.5|2126|2112|2111|34632
1658992800000|2022-07-28 07:20:00|2126|2125|2125.5|2124.5|2131|2130|2122|2120.5|25925
1658993100000|2022-07-28 07:25:00|2126|2125|2124.5|2123.5|2130|2129|2124|2123|9973
1658993400000|2022-07-28 07:30:00|2125|2124|2128|2126.5|2129|2128|2116|2115.5|18638
1658993700000|2022-07-28 07:35:00|2127.5|2126|2128.5|2127|2136|2134.5|2125.5|2124.5|38499
1658994000000|2022-07-28 07:40:00|2129|2127.5|2132|2131|2134|2133.5|2127|2126|20289
1658994300000|2022-07-28 07:45:00|2131.5|2131.5|2135|2133.5|2135|2134|2130|2129|8928
1658994600000|2022-07-28 07:50:00|2134.5|2134|2137.5|2136.5|2139|2138.5|2134|2133|13640
1658994900000|2022-07-28 07:55:00|2137|2136|2131|2130.5|2139|2137.5|2131|2130.5|15551
1658995200000|2022-07-28 08:00:00|2130.5|2130|2130.5|2129.5|2131.5|2130.5|2125|2124|29233
1658995500000|2022-07-28 08:05:00|2130|2130|2128|2126.5|2132.5|2131|2123|2122|12655
1658995800000|2022-07-28 08:10:00|2127.5|2127|2127.5|2127|2132|2130.5|2126.5|2125.5|8437
1658996100000|2022-07-28 08:15:00|2127|2126.5|2126.5|2125.5|2131|2130.5|2125|2124|9469
1658996400000|2022-07-28 08:20:00|2127|2126|2133|2132|2133|2132|2126.5|2125.5|12965
1658996700000|2022-07-28 08:25:00|2133.5|2132.5|2129.5|2128.5|2134|2133|2129|2128.5|10344
1658997000000|2022-07-28 08:30:00|2130|2129|2128.5|2127.5|2132.5|2131.5|2128.5|2127.5|7015
1658997300000|2022-07-28 08:35:00|2128|2127|2127|2126|2128.5|2127.5|2124|2123|6202
1658997600000|2022-07-28 08:40:00|2127.5|2126.5|2131|2130|2131.5|2130.5|2126.5|2125.5|10433
1658997900000|2022-07-28 08:45:00|2130.5|2129.5|2133.5|2132.5|2134|2133|2130|2129|10686
1658998200000|2022-07-28 08:50:00|2134|2133|2136|2135|2137|2136|2133|2132|19563
1658998500000|2022-07-28 08:55:00|2136.5|2135.5|2140.5|2139.5|2141|2140.5|2134.5|2133.5|24288
1658998800000|2022-07-28 09:00:00|2141|2140|2138|2137|2144|2143|2138|2136.5|18761
1658999100000|2022-07-28 09:05:00|2137.5|2136.5|2133.5|2132.5|2138.5|2137.5|2131|2130|26494
1658999400000|2022-07-28 09:10:00|2133|2133|2130.5|2129.5|2135|2134|2129|2127|47272
1658999700000|2022-07-28 09:15:00|2130|2129|2135|2134|2135.5|2135|2129|2128.5|20941
1659000000000|2022-07-28 09:20:00|2134.5|2133.5|2133|2132.5|2137.5|2136.5|2132|2131|27187
1659000300000|2022-07-28 09:25:00|2133.5|2132|2133|2132.5|2136|2134.5|2131.5|2130.5|11937
1659000600000|2022-07-28 09:30:00|2133.5|2133|2135|2134.5|2136|2135|2131.5|2130|16624
1659000900000|2022-07-28 09:35:00|2135.5|2135|2143.5|2142.5|2144|2143|2135.5|2135|5952
1659001200000|2022-07-28 09:40:00|2144|2143|2146|2145.5|2146|2145.5|2141.5|2141|17691
1659001500000|2022-07-28 09:45:00|2146.5|2146|2139|2138|2146.5|2146|2139|2138|7016
1659001800000|2022-07-28 09:50:00|2139.5|2138.5|2134|2133.5|2143|2142|2134|2133.5|5487
1659002100000|2022-07-28 09:55:00|2134.5|2134|2134.5|2133.5|2136.5|2135.5|2132.5|2131.5|5869
1659002400000|2022-07-28 10:00:00|2135|2134|2128.5|2127.5|2135.5|2134.5|2128|2127|8222
1659002700000|2022-07-28 10:05:00|2129|2128|2129|2128|2133|2132|2128|2127|7822
1659003000000|2022-07-28 10:10:00|2129.5|2128.5|2135|2134|2139|2138|2129|2128|49149
1659003300000|2022-07-28 10:15:00|2134.5|2133.5|2133|2132|2135|2134|2132|2131.5|5732
1659003600000|2022-07-28 10:20:00|2132.5|2131.5|2133.5|2133|2136|2135|2131.5|2131|11716
1659003900000|2022-07-28 10:25:00|2133|2132.5|2130|2129|2135.5|2135|2129.5|2128.5|16067
1659004200000|2022-07-28 10:30:00|2129.5|2129.5|2133.5|2132.5|2134|2133|2129.5|2129|13971
1659004500000|2022-07-28 10:35:00|2134|2133|2132|2131|2134.5|2133.5|2131.5|2130.5|9907
1659004800000|2022-07-28 10:40:00|2131.5|2130.5|2126|2125|2132|2131|2125.5|2125|10002
1659005100000|2022-07-28 10:45:00|2125.5|2125.5|2129|2128.5|2130|2129|2125.5|2124.5|19557
1659005400000|2022-07-28 10:50:00|2128.5|2128|2130|2129.5|2131|2130.5|2128|2127|6122
1659005700000|2022-07-28 10:55:00|2129.5|2129|2133.5|2132.5|2133.5|2133|2128.5|2128|9195
1659006000000|2022-07-28 11:00:00|2134|2133|2132.5|2132|2135|2134|2131.5|2130.5|16002
1659006300000|2022-07-28 11:05:00|2133|2131.5|2133|2132.5|2135.5|2134.5|2131.5|2131|7323
1659006600000|2022-07-28 11:10:00|2132.5|2132|2132.5|2131.5|2134|2133.5|2131.5|2130.5|4390
1659006900000|2022-07-28 11:15:00|2133|2132|2128|2127.5|2133|2132|2127.5|2127|5177
1659007200000|2022-07-28 11:20:00|2128.5|2127|2124|2123.5|2128.5|2127.5|2123|2122.5|12512
1659007500000|2022-07-28 11:25:00|2123.5|2123|2123.5|2123|2125.5|2124.5|2122|2121.5|5821
1659007800000|2022-07-28 11:30:00|2124|2123.5|2125|2124.5|2125|2124.5|2123.5|2122.5|5105
1659008100000|2022-07-28 11:35:00|2125.5|2124|2127|2126.5|2127.5|2127|2125|2124|5926
1659008400000|2022-07-28 11:40:00|2127.5|2126|2128.5|2128|2129.5|2129|2127.5|2126|3275
1659008700000|2022-07-28 11:45:00|2129|2128.5|2132|2131.5|2133|2132.5|2127.5|2127|7664
1659009000000|2022-07-28 11:50:00|2132.5|2132|2132|2131.5|2134|2133|2130|2129.5|4022
1659009300000|2022-07-28 11:55:00|2132.5|2132|2129|2128|2133|2132|2129|2128|2795
1659009600000|2022-07-28 12:00:00|2128.5|2128.5|2123.5|2123|2129|2128.5|2123|2122.5|9514
1659009900000|2022-07-28 12:05:00|2124|2122.5|2116.5|2116|2124|2123|2115.5|2115|74560
1659010200000|2022-07-28 12:10:00|2117|2116.5|2116.5|2116|2118|2117.5|2114|2113.5|12800
1659010500000|2022-07-28 12:15:00|2117|2116.5|2116|2115.5|2118|2117|2113.5|2113|9669
1659010800000|2022-07-28 12:20:00|2115.5|2115|2115|2114.5|2116.5|2115.5|2113.5|2113|46802
1659011100000|2022-07-28 12:25:00|2114.5|2114|2113|2112|2115.5|2115|2112.5|2111.5|17122
1659011400000|2022-07-28 12:30:00|2113.5|2112.5|2107.5|2106|2116|2115|2098.5|2097.5|52074
1659011700000|2022-07-28 12:35:00|2108|2106.5|2104|2103|2108.5|2108|2103.5|2103|7118
1659012000000|2022-07-28 12:40:00|2104.5|2103.5|2106|2105|2107.5|2106.5|2102|2101|14608
1659012300000|2022-07-28 12:45:00|2105.5|2104.5|2104.5|2104|2111|2110|2103.5|2102.5|64715
1659012600000|2022-07-28 12:50:00|2105|2104.5|2104.5|2103.5|2106.5|2105.5|2101.5|2101|14401
1659012900000|2022-07-28 12:55:00|2104|2104|2103|2102|2104.5|2104|2100.5|2100|9982
1659013200000|2022-07-28 13:00:00|2102.5|2102.5|2101.5|2101|2103|2102.5|2098|2097|15062
1659013500000|2022-07-28 13:05:00|2102|2101.5|2098|2097|2103|2102.5|2097.5|2097|13116
1659013800000|2022-07-28 13:10:00|2097.5|2097.5|2103|2102.5|2105|2104|2097.5|2097|19796
1659014100000|2022-07-28 13:15:00|2103.5|2102|2104.5|2104|2106.5|2105.5|2102.5|2101.5|19853
1659014400000|2022-07-28 13:20:00|2105|2104.5|2108.5|2107.5|2108.5|2107.5|2103|2102.5|33847
1659014700000|2022-07-28 13:25:00|2108|2107|2104|2103.5|2108.5|2107.5|2101|2100.5|121733
1659015000000|2022-07-28 13:30:00|2104.5|2103|2105.5|2104.5|2108.5|2108|2101|2100|27590
1659015300000|2022-07-28 13:35:00|2106|2105|2109.5|2109|2111|2110|2105.5|2105|45535
1659015600000|2022-07-28 13:40:00|2110|2109.5|2107.5|2107|2111|2110.5|2107|2106|25283
1659015900000|2022-07-28 13:45:00|2108|2107.5|2106.5|2105.5|2110|2109|2103.5|2103|10322
1659016200000|2022-07-28 13:50:00|2106|2105|2099|2098|2106.5|2105.5|2098.5|2097.5|16882
1659016500000|2022-07-28 13:55:00|2098.5|2098.5|2101.5|2100.5|2101.5|2101|2098.5|2097.5|21511
1659016800000|2022-07-28 14:00:00|2101|2101|2100|2099.5|2103|2102|2098.5|2098|8592
1659017100000|2022-07-28 14:05:00|2099.5|2099|2097.5|2097|2100|2099.5|2096|2095|10025
1659017400000|2022-07-28 14:10:00|2098|2097.5|2096.5|2096|2099.5|2098.5|2095|2094.5|13386
1659017700000|2022-07-28 14:15:00|2097|2095.5|2098.5|2097.5|2100|2099|2096|2095.5|18345
1659018000000|2022-07-28 14:20:00|2099|2098|2098.5|2098|2100|2099|2096.5|2095.5|11405
1659018300000|2022-07-28 14:25:00|2099|2098.5|2098|2097.5|2100.5|2100|2096|2095.5|19143
1659018600000|2022-07-28 14:30:00|2098.5|2098|2099.5|2099|2100.5|2100|2096.5|2096|10334
1659018900000|2022-07-28 14:35:00|2100|2099.5|2101.5|2101|2102.5|2102|2099.5|2099|16235
1659019200000|2022-07-28 14:40:00|2101|2100.5|2101.5|2101|2101.5|2101|2097.5|2097|27166
1659019500000|2022-07-28 14:45:00|2101|2100.5|2102|2101.5|2102.5|2102|2100|2099.5|22077
1659019800000|2022-07-28 14:50:00|2102.5|2102|2102|2101.5|2103.5|2102.5|2100.5|2100|15561
1659020100000|2022-07-28 14:55:00|2101.5|2101|2102|2101.5|2104.5|2104|2101|2100.5|11852
1659020400000|2022-07-28 15:00:00|2102.5|2102|2101|2100|2104.5|2104|2101|2100|13059
1659020700000|2022-07-28 15:05:00|2101.5|2100.5|2104.5|2104|2105.5|2105|2101|2100|13003
1659021000000|2022-07-28 15:10:00|2105|2104.5|2107.5|2107|2108|2107.5|2104.5|2104|26289
1659021300000|2022-07-28 15:15:00|2107|2106.5|2106.5|2106|2108.5|2108|2105|2104.5|12038
1659021600000|2022-07-28 15:20:00|2106|2105.5|2108.5|2108|2109|2108|2105.5|2104.5|15579
1659021900000|2022-07-28 15:25:00|2109|2107.5|2109.5|2108|2112|2111|2108|2107.5|27681
1658991600000|2022-07-28 07:00:00|2123|2121|2118|2117|2124|2123|2112.5|2109|50419
1658991900000|2022-07-28 07:05:00|2117.5|2116|2114.5|2113.5|2121|2120|2111|2109.5|27770
1658992200000|2022-07-28 07:10:00|2115|2114|2119.5|2117.5|2120|2118.5|2112|2111|40683
1658992500000|2022-07-28 07:15:00|2119|2117|2125.5|2124|2126.5|2126|2112|2111|34632
1658992800000|2022-07-28 07:20:00|2126|2125|2125.5|2124.5|2131|2130|2122|2120.5|25925
1658993100000|2022-07-28 07:25:00|2126|2125|2124.5|2123.5|2130|2129|2124|2123|9973
1658993400000|2022-07-28 07:30:00|2125|2124|2128|2126.5|2129|2128|2116|2115.5|18638
1658993700000|2022-07-28 07:35:00|2127.5|2126|2128.5|2127|2136|2134.5|2125.5|2124.5|38499
1658994000000|2022-07-28 07:40:00|2129|2127.5|2132|2131|2134|2133.5|2127|2126|20289
1658994300000|2022-07-28 07:45:00|2131.5|2131.5|2135|2133.5|2135|2134|2130|2129|8928
1658994600000|2022-07-28 07:50:00|2134.5|2134|2137.5|2136.5|2139|2138.5|2134|2133|13640
1658994900000|2022-07-28 07:55:00|2137|2136|2131|2130.5|2139|2137.5|2131|2130.5|15551
1658995200000|2022-07-28 08:00:00|2130.5|2130|2130.5|2129.5|2131.5|2130.5|2125|2124|29233
1658995500000|2022-07-28 08:05:00|2130|2130|2128|2126.5|2132.5|2131|2123|2122|12655
1658995800000|2022-07-28 08:10:00|2127.5|2127|2127.5|2127|2132|2130.5|2126.5|2125.5|8437
1658996100000|2022-07-28 08:15:00|2127|2126.5|2126.5|2125.5|2131|2130.5|2125|2124|9469
1658996400000|2022-07-28 08:20:00|2127|2126|2133|2132|2133|2132|2126.5|2125.5|12965
1658996700000|2022-07-28 08:25:00|2133.5|2132.5|2129.5|2128.5|2134|2133|2129|2128.5|10344
1658997000000|2022-07-28 08:30:00|2130|2129|2128.5|2127.5|2132.5|2131.5|2128.5|2127.5|7015
1658997300000|2022-07-28 08:35:00|2128|2127|2127|2126|2128.5|2127.5|2124|2123|6202
1658997600000|2022-07-28 08:40:00|2127.5|2126.5|2131|2130|2131.5|2130.5|2126.5|2125.5|10433
1658997900000|2022-07-28 08:45:00|2130.5|2129.5|2133.5|2132.5|2134|2133|2130|2129|10686
1658998200000|2022-07-28 08:50:00|2134|2133|2136|2135|2137|2136|2133|2132|19563
1658998500000|2022-07-28 08:55:00|2136.5|2135.5|2140.5|2139.5|2141|2140.5|2134.5|2133.5|24288
1658998800000|2022-07-28 09:00:00|2141|2140|2138|2137|2144|2143|2138|2136.5|18761
1658999100000|2022-07-28 09:05:00|2137.5|2136.5|2133.5|2132.5|2138.5|2137.5|2131|2130|26494
1658999400000|2022-07-28 09:10:00|2133|2133|2130.5|2129.5|2135|2134|2129|2127|47272
1658999700000|2022-07-28 09:15:00|2130|2129|2135|2134|2135.5|2135|2129|2128.5|20941
1659000000000|2022-07-28 09:20:00|2134.5|2133.5|2133|2132.5|2137.5|2136.5|2132|2131|27187
1659000300000|2022-07-28 09:25:00|2133.5|2132|2133|2132.5|2136|2134.5|2131.5|2130.5|11937
1659000600000|2022-07-28 09:30:00|2133.5|2133|2135|2134.5|2136|2135|2131.5|2130|16624
1659000900000|2022-07-28 09:35:00|2135.5|2135|2143.5|2142.5|2144|2143|2135.5|2135|5952
1659001200000|2022-07-28 09:40:00|2144|2143|2146|2145.5|2146|2145.5|2141.5|2141|17691
1659001500000|2022-07-28 09:45:00|2146.5|2146|2139|2138|2146.5|2146|2139|2138|7016
1659001800000|2022-07-28 09:50:00|2139.5|2138.5|2134|2133.5|2143|2142|2134|2133.5|5487
1659002100000|2022-07-28 09:55:00|2134.5|2134|2134.5|2133.5|2136.5|2135.5|2132.5|2131.5|5869
1659002400000|2022-07-28 10:00:00|2135|2134|2128.5|2127.5|2135.5|2134.5|2128|2127|8222
1659002700000|2022-07-28 10:05:00|2129|2128|2129|2128|2133|2132|2128|2127|7822
1659003000000|2022-07-28 10:10:00|2129.5|2128.5|2135|2134|2139|2138|2129|2128|49149
1659003300000|2022-07-28 10:15:00|2134.5|2133.5|2133|2132|2135|2134|2132|2131.5|5732
1659003600000|2022-07-28 10:20:00|2132.5|2131.5|2133.5|2133|2136|2135|2131.5|2131|11716
1659003900000|2022-07-28 10:25:00|2133|2132.5|2130|2129|2135.5|2135|2129.5|2128.5|16067
1659004200000|2022-07-28 10:30:00|2129.5|2129.5|2133.5|2132.5|2134|2133|2129.5|2129|13971
1659004500000|2022-07-28 10:35:00|2134|2133|2132|2131|2134.5|2133.5|2131.5|2130.5|9907
1659004800000|2022-07-28 10:40:00|2131.5|2130.5|2126|2125|2132|2131|2125.5|2125|10002
1659005100000|2022-07-28 10:45:00|2125.5|2125.5|2129|2128.5|2130|2129|2125.5|2124.5|19557
1659005400000|2022-07-28 10:50:00|2128.5|2128|2130|2129.5|2131|2130.5|2128|2127|6122
1659005700000|2022-07-28 10:55:00|2129.5|2129|2133.5|2132.5|2133.5|2133|2128.5|2128|9195
1659006000000|2022-07-28 11:00:00|2134|2133|2132.5|2132|2135|2134|2131.5|2130.5|16002
1659006300000|2022-07-28 11:05:00|2133|2131.5|2133|2132.5|2135.5|2134.5|2131.5|2131|7323
1659006600000|2022-07-28 11:10:00|2132.5|2132|2132.5|2131.5|2134|2133.5|2131.5|2130.5|4390
1659006900000|2022-07-28 11:15:00|2133|2132|2128|2127.5|2133|2132|2127.5|2127|5177
1659007200000|2022-07-28 11:20:00|2128.5|2127|2124|2123.5|2128.5|2127.5|2123|2122.5|12512
1659007500000|2022-07-28 11:25:00|2123.5|2123|2123.5|2123|2125.5|2124.5|2122|2121.5|5821
1659007800000|2022-07-28 11:30:00|2124|2123.5|2125|2124.5|2125|2124.5|2123.5|2122.5|5105
1659008100000|2022-07-28 11:35:00|2125.5|2124|2127|2126.5|2127.5|2127|2125|2124|5926
1659008400000|2022-07-28 11:40:00|2127.5|2126|2128.5|2128|2129.5|2129|2127.5|2126|3275
1659008700000|2022-07-28 11:45:00|2129|2128.5|2132|2131.5|2133|2132.5|2127.5|2127|7664
1659009000000|2022-07-28 11:50:00|2132.5|2132|2132|2131.5|2134|2133|2130|2129.5|4022
1659009300000|2022-07-28 11:55:00|2132.5|2132|2129|2128|2133|2132|2129|2128|2795
1659009600000|2022-07-28 12:00:00|2128.5|2128.5|2123.5|2123|2129|2128.5|2123|2122.5|9514
1659009900000|2022-07-28 12:05:00|2124|2122.5|2116.5|2116|2124|2123|2115.5|2115|74560
1659010200000|2022-07-28 12:10:00|2117|2116.5|2116.5|2116|2118|2117.5|2114|2113.5|12800
1659010500000|2022-07-28 12:15:00|2117|2116.5|2116|2115.5|2118|2117|2113.5|2113|9669
1659010800000|2022-07-28 12:20:00|2115.5|2115|2115|2114.5|2116.5|2115.5|2113.5|2113|46802
1659011100000|2022-07-28 12:25:00|2114.5|2114|2113|2112|2115.5|2115|2112.5|2111.5|17122
1659011400000|2022-07-28 12:30:00|2113.5|2112.5|2107.5|2106|2116|2115|2098.5|2097.5|52074
1659011700000|2022-07-28 12:35:00|2108|2106.5|2104|2103|2108.5|2108|2103.5|2103|7118
1659012000000|2022-07-28 12:40:00|2104.5|2103.5|2106|2105|2107.5|2106.5|2102|2101|14608
1659012300000|2022-07-28 12:45:00|2105.5|2104.5|2104.5|2104|2111|2110|2103.5|2102.5|64715
1659012600000|2022-07-28 12:50:00|2105|2104.5|2104.5|2103.5|2106.5|2105.5|2101.5|2101|14401
1659012900000|2022-07-28 12:55:00|2104|2104|2103|2102|2104.5|2104|2100.5|2100|9982
1659013200000|2022-07-28 13:00:00|2102.5|2102.5|2101.5|2101|2103|2102.5|2098|2097|15062
1659013500000|2022-07-28 13:05:00|2102|2101.5|2098|2097|2103|2102.5|2097.5|2097|13116
1659013800000|2022-07-28 13:10:00|2097.5|2097.5|2103|2102.5|2105|2104|2097.5|2097|19796
1659014100000|2022-07-28 13:15:00|2103.5|2102|2104.5|2104|2106.5|2105.5|2102.5|2101.5|19853
1659014400000|2022-07-28 13:20:00|2105|2104.5|2108.5|2107.5|2108.5|2107.5|2103|2102.5|33847
1659014700000|2022-07-28 13:25:00|2108|2107|2104|2103.5|2108.5|2107.5|2101|2100.5|121733
1659015000000|2022-07-28 13:30:00|2104.5|2103|2105.5|2104.5|2108.5|2108|2101|2100|27590
1659015300000|2022-07-28 13:35:00|2106|2105|2109.5|2109|2111|2110|2105.5|2105|45535
1659015600000|2022-07-28 13:40:00|2110|2109.5|2107.5|2107|2111|2110.5|2107|2106|25283
1659015900000|2022-07-28 13:45:00|2108|2107.5|2106.5|2105.5|2110|2109|2103.5|2103|10322
1659016200000|2022-07-28 13:50:00|2106|2105|2099|2098|2106.5|2105.5|2098.5|2097.5|16882
1659016500000|2022-07-28 13:55:00|2098.5|2098.5|2101.5|2100.5|2101.5|2101|2098.5|2097.5|21511
1659016800000|2022-07-28 14:00:00|2101|2101|2100|2099.5|2103|2102|2098.5|2098|8592
1659017100000|2022-07-28 14:05:00|2099.5|2099|2097.5|2097|2100|2099.5|2096|2095|10025
1659017400000|2022-07-28 14:10:00|2098|2097.5|2096.5|2096|2099.5|2098.5|2095|2094.5|13386
1659017700000|2022-07-28 14:15:00|2097|2095.5|2098.5|2097.5|2100|2099|2096|2095.5|18345
1659018000000|2022-07-28 14:20:00|2099|2098|2098.5|2098|2100|2099|2096.5|2095.5|11405
1659018300000|2022-07-28 14:25:00|2099|2098.5|2098|2097.5|2100.5|2100|2096|2095.5|19143
1659018600000|2022-07-28 14:30:00|2098.5|2098|2099.5|2099|2100.5|2100|2096.5|2096|10334
1659018900000|2022-07-28 14:35:00|2100|2099.5|2101.5|2101|2102.5|2102|2099.5|2099|16235
1659019200000|2022-07-28 14:40:00|2101|2100.5|2101.5|2101|2101.5|2101|2097.5|2097|27166
1659019500000|2022-07-28 14:45:00|2101|2100.5|2102|2101.5|2102.5|2102|2100|2099.5|22077
1659019800000|2022-07-28 14:50:00|2102.5|2102|2102|2101.5|2103.5|2102.5|2100.5|2100|15561
1659020100000|2022-07-28 14:55:00|2101.5|2101|2102|2101.5|2104.5|2104|2101|2100.5|11852
1659020400000|2022-07-28 15:00:00|2102.5|2102|2101|2100|2104.5|2104|2101|2100|13059
1659020700000|2022-07-28 15:05:00|2101.5|2100.5|2104.5|2104|2105.5|2105|2101|2100|13003
1659021000000|2022-07-28 15:10:00|2105|2104.5|2107.5|2107|2108|2107.5|2104.5|2104|26289
1659021300000|2022-07-28 15:15:00|2107|2106.5|2106.5|2106|2108.5|2108|2105|2104.5|12038
1659021600000|2022-07-28 15:20:00|2106|2105.5|2108.5|2108|2109|2108|2105.5|2104.5|15579
1659021900000|2022-07-28 15:25:00|2109|2107.5|2109.5|2108|2112|2111|2108|2107.5|27681
1659078000000|2022-07-29 07:00:00|2142|2140|2155.5|2153.5|2156|2154.5|2135|2132.5|112177
1659078300000|2022-07-29 07:05:00|2154.5|2153|2172|2171|2174|2173|2154|2152.5|70466
1659078600000|2022-07-29 07:10:00|2172.5|2171.5|2178|2176.5|2179.5|2178|2169|2167|173609
1659078900000|2022-07-29 07:15:00|2178.5|2177|2182|2181|2187|2185.5|2177|2176|123314
1659079200000|2022-07-29 07:20:00|2181.5|2180.5|2177.5|2176|2183|2181.5|2176.5|2175|48198
1659079500000|2022-07-29 07:25:00|2178|2176.5|2173|2171.5|2179|2178|2168.5|2167|58962
1659079800000|2022-07-29 07:30:00|2172.5|2171|2173.5|2172.5|2180|2179|2170.5|2169.5|43593
1659080100000|2022-07-29 07:35:00|2174|2173|2172|2171|2177.5|2177|2171.5|2170.5|48251
1659080400000|2022-07-29 07:40:00|2171.5|2170.5|2166.5|2165.5|2173|2171|2161.5|2160|19945
1659080700000|2022-07-29 07:45:00|2166|2165|2168|2167|2168|2167|2163|2162|27274
1659081000000|2022-07-29 07:50:00|2168.5|2167.5|2171.5|2171|2173|2171.5|2168|2166.5|16982
1659081300000|2022-07-29 07:55:00|2172|2171.5|2173|2172|2174|2173.5|2170.5|2169.5|22646
1659081600000|2022-07-29 08:00:00|2173.5|2172.5|2171|2169.5|2175.5|2175|2171|2169.5|20955
1659081900000|2022-07-29 08:05:00|2171.5|2170|2169|2167.5|2175|2174|2165.5|2164.5|29637
1659082200000|2022-07-29 08:10:00|2168.5|2168|2171|2170|2173.5|2172.5|2168.5|2167.5|14772
1659082500000|2022-07-29 08:15:00|2170.5|2169.5|2172.5|2172|2176|2175|2169.5|2168|16980
1659082800000|2022-07-29 08:20:00|2173|2172.5|2169.5|2168.5|2174.5|2173.5|2167.5|2166.5|9357
1659083100000|2022-07-29 08:25:00|2170|2169|2174|2173|2175.5|2174|2170|2169|16571
1659083400000|2022-07-29 08:30:00|2174.5|2173.5|2173|2172.5|2175|2174|2171.5|2170.5|8460
1659083700000|2022-07-29 08:35:00|2173.5|2173|2173.5|2172.5|2175|2174|2168.5|2167.5|18065
1659084000000|2022-07-29 08:40:00|2173|2173|2174.5|2173.5|2177.5|2177|2170.5|2169.5|20933
1659084300000|2022-07-29 08:45:00|2175|2173|2171.5|2170.5|2176|2175|2170.5|2169.5|4017
1659084600000|2022-07-29 08:50:00|2172|2171|2168|2167|2173|2172|2166|2165|15981
1659084900000|2022-07-29 08:55:00|2167.5|2166.5|2168.5|2167.5|2170|2169|2166|2164.5|10931
1659085200000|2022-07-29 09:00:00|2168|2168|2171.5|2171|2172|2171|2166|2165|7730
1659085500000|2022-07-29 09:05:00|2172|2171.5|2173|2172.5|2173|2172.5|2169.5|2169|5133
1659085800000|2022-07-29 09:10:00|2173.5|2173|2179.5|2178.5|2179.5|2178.5|2172|2171|33795
1659086100000|2022-07-29 09:15:00|2180|2179|2179|2178.5|2180.5|2179.5|2178.5|2177.5|49288
1659086400000|2022-07-29 09:20:00|2179.5|2178|2178|2177.5|2180.5|2179.5|2177.5|2176.5|40789
1659086700000|2022-07-29 09:25:00|2178.5|2178|2178|2177.5|2180.5|2179.5|2177|2176.5|43270
1659087000000|2022-07-29 09:30:00|2178.5|2177|2177|2176|2179|2178.5|2173.5|2172|15739
1659087300000|2022-07-29 09:35:00|2176.5|2176.5|2175.5|2175|2178|2177|2175|2174.5|28454
1659087600000|2022-07-29 09:40:00|2175|2174.5|2178|2177|2178|2177.5|2174|2173.5|14016
1659087900000|2022-07-29 09:45:00|2177.5|2176.5|2180|2179.5|2181|2180.5|2176.5|2176|26501
1659088200000|2022-07-29 09:50:00|2180.5|2180|2182|2181.5|2182|2181.5|2178.5|2178|26351
1659088500000|2022-07-29 09:55:00|2182.5|2182|2178|2177.5|2184|2183|2177|2176.5|50938
1659088800000|2022-07-29 10:00:00|2178.5|2178|2174.5|2173.5|2179.5|2179|2173|2171.5|12906
1659089100000|2022-07-29 10:05:00|2175|2174|2179|2178.5|2181|2180|2174|2173|21043
1659089400000|2022-07-29 10:10:00|2179.5|2179|2182.5|2182|2183|2182.5|2178.5|2177.5|20732
1659089700000|2022-07-29 10:15:00|2182|2181.5|2176|2175.5|2182|2182|2176|2175|19222
1659090000000|2022-07-29 10:20:00|2175.5|2175|2178.5|2178|2179.5|2179|2175.5|2174.5|14764
1659090300000|2022-07-29 10:25:00|2179|2178.5|2179.5|2179|2182|2181|2178|2177|18055
1659090600000|2022-07-29 10:30:00|2179|2178.5|2183.5|2182.5|2183.5|2182.5|2179|2178.5|25962
1659090900000|2022-07-29 10:35:00|2183|2182|2189.5|2188.5|2190|2189|2182|2181.5|30518
1659091200000|2022-07-29 10:40:00|2189|2188|2196|2195.5|2197|2196.5|2188.5|2188|33977
1659091500000|2022-07-29 10:45:00|2195.5|2195|2193|2192.5|2198|2197.5|2192.5|2191.5|25085
1659091800000|2022-07-29 10:50:00|2193.5|2192|2194.5|2194|2195|2194.5|2192.5|2191.5|8371
1659092100000|2022-07-29 10:55:00|2194|2193.5|2198|2197.5|2199|2198.5|2193.5|2193|69832
1659092400000|2022-07-29 11:00:00|2198.5|2197|2193.5|2192.5|2200|2199.5|2191.5|2191|31339
1659092700000|2022-07-29 11:05:00|2193|2192|2190.5|2190|2193|2192.5|2188|2187.5|16113
1659093000000|2022-07-29 11:10:00|2191|2190.5|2191.5|2191|2194|2193|2190.5|2189.5|8505
1659093300000|2022-07-29 11:15:00|2192|2191.5|2190|2189.5|2193.5|2192.5|2189.5|2188.5|15511
1659093600000|2022-07-29 11:20:00|2190.5|2190|2196.5|2195.5|2197|2196|2189.5|2189|20141
1659093900000|2022-07-29 11:25:00|2196|2196|2196.5|2196|2198|2197.5|2194|2193|10377
1659094200000|2022-07-29 11:30:00|2196|2195.5|2195.5|2194.5|2197|2196|2193.5|2192.5|13074
1659094500000|2022-07-29 11:35:00|2196|2195|2193|2192.5|2196|2195.5|2192|2191|5214
1659094800000|2022-07-29 11:40:00|2192.5|2192|2191|2190.5|2193.5|2192.5|2190|2189|17055
1659095100000|2022-07-29 11:45:00|2191.5|2191|2189|2188.5|2192|2191.5|2187.5|2187|10646
1659095400000|2022-07-29 11:50:00|2188.5|2188|2187|2186|2190|2189.5|2186.5|2185.5|15054
1659095700000|2022-07-29 11:55:00|2187.5|2186.5|2193|2192.5|2193.5|2192.5|2186.5|2186|20179
1659096000000|2022-07-29 12:00:00|2192.5|2192|2194|2193|2194|2193|2191|2190|11546
1659096300000|2022-07-29 12:05:00|2193.5|2193.5|2194.5|2193.5|2194.5|2194|2192|2191.5|5706
1659096600000|2022-07-29 12:10:00|2194|2194|2193|2192.5|2194.5|2194|2192|2191|3130
1659096900000|2022-07-29 12:15:00|2193.5|2193|2199|2198|2199|2198|2191.5|2190.5|59115
1659097200000|2022-07-29 12:20:00|2198.5|2198.5|2203|2202.5|2203.5|2203|2198|2197.5|96139
1659097500000|2022-07-29 12:25:00|2203.5|2202|2204.5|2203|2207|2206.5|2202.5|2201.5|57925
1659097800000|2022-07-29 12:30:00|2203.5|2202.5|2198.5|2198|2206|2204.5|2198.5|2196.5|73366
1659098100000|2022-07-29 12:35:00|2199|2198.5|2196.5|2196|2200.5|2199.5|2194|2193|40601
1659098400000|2022-07-29 12:40:00|2197|2195.5|2193|2192|2198.5|2197.5|2192.5|2192|11045
1659098700000|2022-07-29 12:45:00|2192.5|2191.5|2191|2190.5|2194.5|2193.5|2190.5|2189.5|6614
1659099000000|2022-07-29 12:50:00|2191.5|2191|2196|2195.5|2198|2197|2191|2190.5|14567
1659099300000|2022-07-29 12:55:00|2195.5|2195|2194.5|2194|2197|2196.5|2193.5|2193|11834
1659099600000|2022-07-29 13:00:00|2195|2194.5|2184.5|2183.5|2195|2194.5|2183.5|2183|35052
1659099900000|2022-07-29 13:05:00|2185|2184|2183|2182|2188|2187|2182.5|2181.5|8741
1659100200000|2022-07-29 13:10:00|2183.5|2182.5|2183|2182.5|2184|2183.5|2181|2180|7542
1659100500000|2022-07-29 13:15:00|2183.5|2183|2183.5|2183|2184.5|2183.5|2182|2181.5|6889
1659100800000|2022-07-29 13:20:00|2184|2183.5|2183.5|2182.5|2184|2183.5|2182|2181|7630
1659101100000|2022-07-29 13:25:00|2184|2183|2183.5|2183|2185.5|2184.5|2182|2181.5|15897
1659101400000|2022-07-29 13:30:00|2184|2182.5|2175|2174|2185.5|2185|2174|2173.5|19308
1659101700000|2022-07-29 13:35:00|2174.5|2174.5|2181.5|2181|2182|2181.5|2174|2173|18629
1659102000000|2022-07-29 13:40:00|2181|2180.5|2178|2177|2184|2183.5|2177|2176.5|21322
1659102300000|2022-07-29 13:45:00|2178.5|2176|2182.5|2181.5|2184.5|2184|2176.5|2176|22751
1659102600000|2022-07-29 13:50:00|2182|2181|2182|2181|2186|2185.5|2181.5|2180.5|20619
1659102900000|2022-07-29 13:55:00|2182.5|2181.5|2182.5|2182|2183.5|2182.5|2179|2178|15591
1659103200000|2022-07-29 14:00:00|2182|2181.5|2186|2185|2187|2186.5|2180|2179.5|32777
1659103500000|2022-07-29 14:05:00|2185.5|2185.5|2184.5|2183.5|2188|2187.5|2183|2182.5|16840
1659103800000|2022-07-29 14:10:00|2185|2184|2181.5|2181|2187|2186|2181|2180.5|10168
1659104100000|2022-07-29 14:15:00|2182|2181.5|2185.5|2184.5|2185.5|2185|2180.5|2180|7002
1659104400000|2022-07-29 14:20:00|2185|2185|2186.5|2186|2188|2187.5|2185|2184|29522
1659104700000|2022-07-29 14:25:00|2187|2186.5|2187.5|2187|2191|2190.5|2186.5|2186|15386
1659105000000|2022-07-29 14:30:00|2188|2187.5|2182.5|2181.5|2189.5|2188.5|2182|2181.5|33133
1659105300000|2022-07-29 14:35:00|2182|2182|2184|2183.5|2184.5|2184|2182|2181|13044
1659105600000|2022-07-29 14:40:00|2183.5|2183|2186.5|2186|2187.5|2187|2182|2181|14163
1659105900000|2022-07-29 14:45:00|2187|2186.5|2189.5|2189|2190.5|2190|2186|2185.5|23057
1659106200000|2022-07-29 14:50:00|2189|2188.5|2192|2191|2193|2192.5|2186|2185.5|62678
1659106500000|2022-07-29 14:55:00|2191.5|2191.5|2192|2191|2194|2193|2191|2190.5|47377
1659106800000|2022-07-29 15:00:00|2191.5|2190.5|2189|2188|2194.5|2193.5|2188.5|2188|42322
1659107100000|2022-07-29 15:05:00|2188.5|2188.5|2188.5|2188|2191|2190|2186|2185.5|24787
1659107400000|2022-07-29 15:10:00|2189|2188.5|2188.5|2188|2189|2188.5|2186.5|2186|14648
1659107700000|2022-07-29 15:15:00|2189|2187.5|2187.5|2186.5|2189|2188|2186|2185|23778
1659108000000|2022-07-29 15:20:00|2187|2187|2181.5|2180.5|2188.5|2188|2181|2180|41987
1659108300000|2022-07-29 15:25:00|2181|2179|2178.5|2177|2181.5|2181|2177|2176|73741
1659337200000|2022-08-01 07:00:00|2183.5|2182|2188.5|2187|2194|2193|2179|2178|62608
1659337500000|2022-08-01 07:05:00|2189|2187.5|2186|2184.5|2193|2191.5|2180.5|2178.5|42934
1659337800000|2022-08-01 07:10:00|2186.5|2185|2191|2189|2192|2190.5|2181.5|2180|35452
1659338100000|2022-08-01 07:15:00|2190.5|2190|2191|2189.5|2194|2193|2185.5|2183.5|18797
1659338400000|2022-08-01 07:20:00|2190.5|2189|2193|2192|2196|2195|2190|2188.5|20062
1659338700000|2022-08-01 07:25:00|2193.5|2191.5|2196.5|2195.5|2198.5|2197.5|2192|2190.5|27198
1659339000000|2022-08-01 07:30:00|2197|2196|2203|2202.5|2205|2204|2196.5|2196|30755
1659339300000|2022-08-01 07:35:00|2202.5|2202|2208|2207|2208|2207.5|2201.5|2201|23669
1659339600000|2022-08-01 07:40:00|2207.5|2206.5|2205.5|2204.5|2210|2208.5|2203.5|2202|37694
1659339900000|2022-08-01 07:45:00|2206|2205|2200|2199|2208|2207|2199|2198.5|45951
1659340200000|2022-08-01 07:50:00|2200.5|2199.5|2193.5|2192.5|2201.5|2200.5|2193.5|2192|9040
1659340500000|2022-08-01 07:55:00|2193|2192|2197|2196|2198|2196.5|2192|2191|13796
1659340800000|2022-08-01 08:00:00|2197.5|2196.5|2199|2198|2201|2200|2197|2196.5|18826
1659341100000|2022-08-01 08:05:00|2199.5|2198.5|2206.5|2206|2207.5|2206.5|2197|2196.5|22178
1659341400000|2022-08-01 08:10:00|2206|2205.5|2203|2202|2209|2207.5|2200|2198.5|11956
1659341700000|2022-08-01 08:15:00|2202.5|2201.5|2204|2203|2206.5|2205.5|2201|2200|13760
1659342000000|2022-08-01 08:20:00|2203.5|2202.5|2204|2203.5|2207|2206|2202.5|2201.5|10597
1659342300000|2022-08-01 08:25:00|2204.5|2203|2203.5|2202.5|2205.5|2205|2202.5|2201.5|13001
1659342600000|2022-08-01 08:30:00|2203|2202|2202|2201|2203|2202|2197.5|2196|17276
1659342900000|2022-08-01 08:35:00|2202.5|2200.5|2206.5|2205.5|2207|2206|2201.5|2200.5|7046
1659343200000|2022-08-01 08:40:00|2207|2206|2201.5|2201|2207.5|2206.5|2201.5|2201|8984
1659343500000|2022-08-01 08:45:00|2202|2201.5|2203.5|2202|2204|2203.5|2200|2199|10071
1659343800000|2022-08-01 08:50:00|2203|2202.5|2202|2201|2205.5|2204|2202|2200.5|12354
1659344100000|2022-08-01 08:55:00|2201.5|2200.5|2199|2198.5|2203|2202|2199|2198|17624
1659344400000|2022-08-01 09:00:00|2199.5|2199|2194|2193|2200|2199|2193|2192|5669
1659344700000|2022-08-01 09:05:00|2193.5|2193.5|2195|2194.5|2195.5|2194.5|2192|2191|10332
1659345000000|2022-08-01 09:10:00|2195.5|2195|2198.5|2198|2199.5|2199|2195|2194|9600
1659345300000|2022-08-01 09:15:00|2198|2197.5|2199.5|2199|2199.5|2199|2197|2196.5|4460
1659345600000|2022-08-01 09:20:00|2200|2199.5|2198|2197|2200.5|2200|2196.5|2196|13766
1659345900000|2022-08-01 09:25:00|2197.5|2197.5|2199.5|2199|2201.5|2201|2197.5|2197|11547
1659346200000|2022-08-01 09:30:00|2200|2199.5|2203.5|2203|2205|2204|2199.5|2199|5730
1659346500000|2022-08-01 09:35:00|2203|2202.5|2203|2202|2204|2203|2199.5|2198.5|17448
1659346800000|2022-08-01 09:40:00|2202.5|2201.5|2201.5|2201|2202.5|2201.5|2200|2199.5|9894
1659347100000|2022-08-01 09:45:00|2202|2200.5|2203.5|2202.5|2205|2204.5|2201|2200.5|10012
1659347400000|2022-08-01 09:50:00|2204|2203|2195.5|2195|2205|2204|2195.5|2195|9793
1659347700000|2022-08-01 09:55:00|2195|2194.5|2194.5|2193.5|2197.5|2197|2194|2193.5|7309
1659348000000|2022-08-01 10:00:00|2195|2194|2194.5|2193.5|2196|2195|2193.5|2192.5|11059
1659348300000|2022-08-01 10:05:00|2195|2194|2201|2200.5|2201|2200.5|2194|2193.5|44614
1659348600000|2022-08-01 10:10:00|2200.5|2200|2198|2197|2200.5|2200|2196.5|2195.5|8780
1659348900000|2022-08-01 10:15:00|2197.5|2196.5|2196|2195.5|2199|2198|2195|2194.5|8832
1659349200000|2022-08-01 10:20:00|2195.5|2195|2194.5|2193.5|2196|2195.5|2193|2192.5|14050
1659349500000|2022-08-01 10:25:00|2194|2194|2193.5|2192.5|2194.5|2194|2192|2191.5|10186
1659349800000|2022-08-01 10:30:00|2194|2193|2195.5|2195|2196|2195|2192|2191.5|38350
1659350100000|2022-08-01 10:35:00|2196|2195.5|2194.5|2194|2198|2197|2194|2193.5|9044
1659350400000|2022-08-01 10:40:00|2194|2193.5|2193.5|2193|2196|2195|2193|2192.5|7437
1659350700000|2022-08-01 10:45:00|2194|2193.5|2195.5|2195|2196|2195|2194|2193|9937
1659351000000|2022-08-01 10:50:00|2196|2194.5|2197.5|2197|2198|2197.5|2195.5|2194.5|3177
1659351300000|2022-08-01 10:55:00|2198|2197.5|2197|2196.5|2198|2197.5|2196|2195.5|1878
1659351600000|2022-08-01 11:00:00|2196.5|2196|2194|2193.5|2197|2196.5|2193|2192.5|7337
1659351900000|2022-08-01 11:05:00|2194.5|2193|2195.5|2194.5|2197|2196|2194|2193|6188
1659352200000|2022-08-01 11:10:00|2196|2195|2195.5|2195|2196.5|2196|2195|2194|4261
1659352500000|2022-08-01 11:15:00|2196|2194.5|2197.5|2197|2197.5|2197|2194.5|2194|10370
1659352800000|2022-08-01 11:20:00|2198|2196.5|2197.5|2197|2199|2198.5|2196.5|2196|10541
1659353100000|2022-08-01 11:25:00|2197|2196.5|2197|2196|2198.5|2198|2196.5|2196|5771
1659353400000|2022-08-01 11:30:00|2196.5|2195.5|2197.5|2197|2198|2197.5|2196.5|2195.5|6352
1659353700000|2022-08-01 11:35:00|2197|2196.5|2199.5|2198.5|2200|2199|2196.5|2196|3316
1659354000000|2022-08-01 11:40:00|2199|2198|2196.5|2195.5|2200|2199.5|2196|2195.5|16479
1659354300000|2022-08-01 11:45:00|2196|2196|2195.5|2195|2197.5|2197|2195.5|2195|4794
1659354600000|2022-08-01 11:50:00|2196|2195.5|2195|2194.5|2196.5|2196|2194.5|2194|2229
1659354900000|2022-08-01 11:55:00|2195.5|2195|2198|2197.5|2198.5|2198|2194|2193.5|5173
1659355200000|2022-08-01 12:00:00|2198.5|2197|2196.5|2196|2199|2198.5|2196.5|2196|9451
1659355500000|2022-08-01 12:05:00|2197|2195.5|2194.5|2194|2197|2196|2194.5|2194|7116
1659355800000|2022-08-01 12:10:00|2195|2194.5|2194.5|2194|2196|2195.5|2194|2193.5|6462
1659356100000|2022-08-01 12:15:00|2195|2194.5|2198|2197|2198.5|2197.5|2193.5|2193|16705
1659356400000|2022-08-01 12:20:00|2197.5|2197.5|2199|2198.5|2201|2200|2197.5|2196.5|22678
1659356700000|2022-08-01 12:25:00|2198.5|2198|2197|2196.5|2199|2198|2197|2196|3833
1659357000000|2022-08-01 12:30:00|2197.5|2196|2198|2197.5|2199|2198.5|2196.5|2196|9727
1659357300000|2022-08-01 12:35:00|2198.5|2197|2199|2198|2199.5|2199|2196.5|2196|3809
1659357600000|2022-08-01 12:40:00|2198.5|2198.5|2204|2203|2204|2203.5|2198|2196.5|21288
1659357900000|2022-08-01 12:45:00|2203.5|2203.5|2199|2198|2206|2205|2198|2197|33044
1659358200000|2022-08-01 12:50:00|2199.5|2198.5|2191|2190|2200.5|2199.5|2189|2188.5|31037
1659358500000|2022-08-01 12:55:00|2190.5|2189.5|2189|2188|2192.5|2191.5|2188.5|2188|12044
1659358800000|2022-08-01 13:00:00|2189.5|2188.5|2181.5|2181|2189.5|2189|2180|2179.5|20059
1659359100000|2022-08-01 13:05:00|2181|2180.5|2181|2180.5|2183.5|2182.5|2179|2178.5|16326
1659359400000|2022-08-01 13:10:00|2180.5|2180|2179.5|2179|2181.5|2181|2178.5|2178|17576
1659359700000|2022-08-01 13:15:00|2180|2179.5|2170.5|2170|2180|2179.5|2170|2169.5|60309
1659360000000|2022-08-01 13:20:00|2171|2169.5|2173.5|2173|2173.5|2173|2169.5|2169|28687
1659360300000|2022-08-01 13:25:00|2174|2173.5|2175.5|2175|2177|2175.5|2173.5|2173|9384
1659360600000|2022-08-01 13:30:00|2176|2175.5|2168|2167|2177|2176|2163.5|2163|37781
1659360900000|2022-08-01 13:35:00|2167.5|2166.5|2166|2165.5|2169|2168|2163|2162.5|30524
1659361200000|2022-08-01 13:40:00|2166.5|2165|2167.5|2166.5|2168|2167|2163|2162.5|15031
1659361500000|2022-08-01 13:45:00|2167|2166|2167|2166|2168|2167.5|2163|2162.5|13572
1659361800000|2022-08-01 13:50:00|2167.5|2166.5|2171|2170|2172.5|2171.5|2167|2166|11520
1659362100000|2022-08-01 13:55:00|2170.5|2170.5|2170.5|2170|2173|2172|2169|2168|10274
1659362400000|2022-08-01 14:00:00|2171|2169.5|2180.5|2179.5|2181|2180|2168.5|2167.5|38957
1659362700000|2022-08-01 14:05:00|2181|2180|2184|2183|2190|2189|2180.5|2180|27608
1659363000000|2022-08-01 14:10:00|2183.5|2182.5|2180.5|2179.5|2184.5|2183.5|2179.5|2178.5|9422
1659363300000|2022-08-01 14:15:00|2181|2180|2176.5|2175.5|2181.5|2181|2175.5|2175|24848
1659363600000|2022-08-01 14:20:00|2176|2175|2179|2178|2180|2179|2175.5|2174|10138
1659363900000|2022-08-01 14:25:00|2178.5|2177.5|2171|2170.5|2179|2178|2170.5|2169.5|6025
1659364200000|2022-08-01 14:30:00|2171.5|2171|2170.5|2169|2174.5|2173.5|2169.5|2168.5|7164
1659364500000|2022-08-01 14:35:00|2170|2168.5|2168|2166.5|2171.5|2171|2165.5|2165|10973
1659364800000|2022-08-01 14:40:00|2168.5|2167|2173|2172|2174.5|2173.5|2168|2167|15084
1659365100000|2022-08-01 14:45:00|2173.5|2172.5|2171.5|2171|2174.5|2174|2171|2170.5|9051
1659365400000|2022-08-01 14:50:00|2172|2171.5|2169.5|2169|2174.5|2174|2169.5|2169|7931
1659365700000|2022-08-01 14:55:00|2170|2169.5|2170.5|2169.5|2171.5|2170.5|2168.5|2168|15067
1659366000000|2022-08-01 15:00:00|2171|2170|2168|2167.5|2171|2170.5|2168|2167|8898
1659366300000|2022-08-01 15:05:00|2167.5|2167|2165|2164.5|2167.5|2167.5|2163.5|2162.5|29389
1659366600000|2022-08-01 15:10:00|2164.5|2164|2163|2162.5|2165.5|2165|2162|2161.5|19780
1659366900000|2022-08-01 15:15:00|2162.5|2162|2161.5|2161|2163.5|2162.5|2161|2160.5|18836
1659367200000|2022-08-01 15:20:00|2162|2161.5|2164.5|2163.5|2166|2165|2162|2161|32638
1659367500000|2022-08-01 15:25:00|2164|2164|2165.5|2164.5|2166|2165|2163.5|2163|30664
1659423600000|2022-08-02 07:00:00|2157|2155|2156.5|2155.5|2164.5|2163|2154.5|2152.5|57285
1659423900000|2022-08-02 07:05:00|2157.5|2154.5|2147|2146|2164|2161.5|2144|2143|60643
1659424200000|2022-08-02 07:10:00|2146.5|2145|2142|2140.5|2153|2151|2138.5|2138|38091
1659424500000|2022-08-02 07:15:00|2142.5|2140|2145.5|2143.5|2146.5|2145|2136.5|2135|13688
1659424800000|2022-08-02 07:20:00|2145|2143|2158|2156.5|2158|2156.5|2143|2142|11877
1659425100000|2022-08-02 07:25:00|2157.5|2155.5|2157|2155.5|2160|2159.5|2152|2150|12690
1659425400000|2022-08-02 07:30:00|2156.5|2155|2147|2145.5|2157|2156|2142.5|2141.5|13465
1659425700000|2022-08-02 07:35:00|2147.5|2146|2144.5|2143|2150.5|2148.5|2141.5|2140|10193
1659426000000|2022-08-02 07:40:00|2144|2142.5|2134|2133.5|2146.5|2145.5|2134|2132.5|37158
1659426300000|2022-08-02 07:45:00|2134.5|2134|2143.5|2142|2143.5|2142.5|2133|2132.5|21873
1659426600000|2022-08-02 07:50:00|2143|2142.5|2140|2139|2147.5|2146|2139|2138|6760
1659426900000|2022-08-02 07:55:00|2140.5|2139.5|2137.5|2136.5|2141.5|2140.5|2137|2136|17240
1659427200000|2022-08-02 08:00:00|2138|2137|2140.5|2139|2141.5|2140|2137.5|2136|5879
1659427500000|2022-08-02 08:05:00|2141|2139.5|2145|2144|2147.5|2146.5|2140|2138.5|5417
1659427800000|2022-08-02 08:10:00|2145.5|2144.5|2142|2141|2146|2145|2141|2140|5277
1659428100000|2022-08-02 08:15:00|2141.5|2140.5|2139|2138|2142.5|2141.5|2138.5|2137.5|9721
1659428400000|2022-08-02 08:20:00|2138.5|2137.5|2151|2150|2151|2150|2138.5|2137.5|14760
1659428700000|2022-08-02 08:25:00|2151.5|2150.5|2159.5|2158.5|2160|2159.5|2151.5|2150.5|9309
1659429000000|2022-08-02 08:30:00|2160|2159|2157|2156.5|2161|2160|2156.5|2155.5|14485
1659429300000|2022-08-02 08:35:00|2157.5|2157|2157.5|2156.5|2158|2157.5|2153.5|2152.5|6591
1659429600000|2022-08-02 08:40:00|2157|2156|2151|2150|2157.5|2156|2149|2148|7058
1659429900000|2022-08-02 08:45:00|2150.5|2150.5|2152.5|2151.5|2152.5|2151.5|2149.5|2149|5289
1659430200000|2022-08-02 08:50:00|2153|2151|2157.5|2156.5|2157.5|2156.5|2152|2151|2855
1659430500000|2022-08-02 08:55:00|2158|2157|2156|2155|2158.5|2157|2154.5|2154|5198
1659430800000|2022-08-02 09:00:00|2156.5|2155.5|2157.5|2156.5|2159|2158|2156|2154.5|3355
1659431100000|2022-08-02 09:05:00|2159|2157|2160.5|2160|2161.5|2161|2157.5|2157|32696
1659431400000|2022-08-02 09:10:00|2161|2159.5|2160.5|2159.5|2163|2162|2159|2158.5|6998
1659431700000|2022-08-02 09:15:00|2160|2159|2160|2159.5|2160.5|2160|2159|2158|24137
1659432000000|2022-08-02 09:20:00|2159.5|2159|2155.5|2154.5|2159.5|2159|2155.5|2154.5|3970
1659432300000|2022-08-02 09:25:00|2155|2155|2154.5|2154|2155.5|2155|2153|2151.5|4578
1659432600000|2022-08-02 09:30:00|2155|2154.5|2154.5|2153.5|2157.5|2156|2152.5|2151.5|10655
1659432900000|2022-08-02 09:35:00|2155|2154|2157.5|2156.5|2159.5|2158.5|2154.5|2153.5|6604
1659433200000|2022-08-02 09:40:00|2157|2156|2160|2159|2160|2159.5|2156.5|2155.5|2889
1659433500000|2022-08-02 09:45:00|2159.5|2158.5|2160.5|2160|2161|2160|2157.5|2156.5|3524
1659433800000|2022-08-02 09:50:00|2160|2159.5|2154.5|2153.5|2160|2159.5|2152.5|2152|7934
1659434100000|2022-08-02 09:55:00|2154|2153|2151|2150|2155|2153.5|2151|2150|5923
1659434400000|2022-08-02 10:00:00|2150.5|2149.5|2148|2147|2152.5|2151.5|2147.5|2146.5|12487
1659434700000|2022-08-02 10:05:00|2148.5|2147.5|2149|2148.5|2150.5|2149.5|2146.5|2145.5|6009
1659435000000|2022-08-02 10:10:00|2149.5|2148|2148.5|2147.5|2150.5|2150|2147|2146|9502
1659435300000|2022-08-02 10:15:00|2148|2147|2143|2142|2148|2147.5|2141.5|2140.5|4398
1659435600000|2022-08-02 10:20:00|2142.5|2142.5|2143|2142|2145.5|2144.5|2142.5|2141.5|1535
1659435900000|2022-08-02 10:25:00|2143.5|2142.5|2144.5|2143.5|2146.5|2145.5|2143|2142.5|9217
1659436200000|2022-08-02 10:30:00|2144|2144|2142.5|2141|2145.5|2145|2142|2141|3920
1659436500000|2022-08-02 10:35:00|2142|2141.5|2144|2143|2144|2143|2140.5|2140|2984
1659436800000|2022-08-02 10:40:00|2143.5|2142.5|2144|2143|2144|2143.5|2142.5|2141.5|3285
1659437100000|2022-08-02 10:45:00|2143.5|2142.5|2142|2141|2145|2144.5|2141.5|2140.5|11038
1659437400000|2022-08-02 10:50:00|2142.5|2141.5|2140|2139|2142.5|2141.5|2139|2138|5904
1659437700000|2022-08-02 10:55:00|2140.5|2139.5|2141.5|2141|2142|2141|2139.5|2139|2751
1659438000000|2022-08-02 11:00:00|2141|2140.5|2146|2145|2149|2148|2140.5|2139.5|10596
1659438300000|2022-08-02 11:05:00|2145.5|2144.5|2144.5|2143.5|2145.5|2144.5|2143.5|2142.5|6484
1659438600000|2022-08-02 11:10:00|2144|2143|2145|2144|2146|2144.5|2143|2142.5|2607
1659438900000|2022-08-02 11:15:00|2144.5|2143.5|2146|2145.5|2148|2147|2144|2143.5|8070
1659439200000|2022-08-02 11:20:00|2146.5|2145|2149.5|2148.5|2149.5|2149|2146|2145|5555
1659439500000|2022-08-02 11:25:00|2150|2149|2151.5|2151|2152.5|2152|2149.5|2148.5|4542
1659439800000|2022-08-02 11:30:00|2151|2150.5|2157|2156|2157.5|2157|2151|2150|22146
1659440100000|2022-08-02 11:35:00|2157.5|2156.5|2154.5|2154|2157.5|2157|2153.5|2153|6676
1659440400000|2022-08-02 11:40:00|2155|2153.5|2151|2150|2155|2154|2150.5|2149.5|10735
1659440700000|2022-08-02 11:45:00|2151.5|2150.5|2155|2154.5|2155.5|2154.5|2151.5|2150|2094
1659441000000|2022-08-02 11:50:00|2155.5|2154|2156.5|2155.5|2157|2156|2155|2154|1206
1659441300000|2022-08-02 11:55:00|2156|2155|2155.5|2154.5|2156.5|2155.5|2155|2154.5|3705
1659441600000|2022-08-02 12:00:00|2155|2155|2157.5|2156.5|2158.5|2157.5|2155|2154.5|5885
1659441900000|2022-08-02 12:05:00|2158|2157|2155.5|2155|2158.5|2157.5|2155.5|2155|7161
1659442200000|2022-08-02 12:10:00|2155|2154.5|2153.5|2152|2156.5|2155|2153|2152|3697
1659442500000|2022-08-02 12:15:00|2153|2152.5|2152|2151|2154.5|2153.5|2151|2150|4711
1659442800000|2022-08-02 12:20:00|2152.5|2151.5|2151|2150|2153|2152|2151|2150|4716
1659443100000|2022-08-02 12:25:00|2150.5|2149.5|2151|2150.5|2152|2151|2149.5|2149|7111
1659443400000|2022-08-02 12:30:00|2150.5|2150|2154.5|2153.5|2154.5|2153.5|2150.5|2149.5|6120
1659443700000|2022-08-02 12:35:00|2155|2154|2154|2153|2155.5|2154.5|2152.5|2151.5|6560
1659444000000|2022-08-02 12:40:00|2154.5|2152.5|2155|2154|2156|2155.5|2152.5|2151.5|11129
1659444300000|2022-08-02 12:45:00|2154.5|2154.5|2154|2153|2155.5|2155|2153|2152.5|6523
1659444600000|2022-08-02 12:50:00|2154.5|2153.5|2154.5|2153.5|2156|2155|2154|2153.5|3639
1659444900000|2022-08-02 12:55:00|2155|2154|2157|2156|2157|2156|2154.5|2154|3971
1659445200000|2022-08-02 13:00:00|2157.5|2156.5|2160.5|2160|2161.5|2160|2156|2155|11806
1659445500000|2022-08-02 13:05:00|2160|2159.5|2167.5|2166.5|2168|2166.5|2160|2159.5|10342
1659445800000|2022-08-02 13:10:00|2167|2166|2169.5|2169|2169.5|2169|2166.5|2165.5|11102
1659446100000|2022-08-02 13:15:00|2170|2168.5|2169|2168|2170|2169|2167|2166|22126
1659446400000|2022-08-02 13:20:00|2169.5|2168.5|2172.5|2171.5|2176|2175|2168.5|2168|18780
1659446700000|2022-08-02 13:25:00|2172|2171|2171.5|2170.5|2172.5|2172|2169|2168|7855
1659447000000|2022-08-02 13:30:00|2171|2170|2169|2168|2174|2173|2167|2166|31206
1659447300000|2022-08-02 13:35:00|2169.5|2167.5|2158|2157|2170.5|2169|2156|2154.5|32615
1659447600000|2022-08-02 13:40:00|2158.5|2156.5|2158|2156.5|2159|2157.5|2155|2154|8784
1659447900000|2022-08-02 13:45:00|2157.5|2157|2166.5|2165.5|2167|2166|2157.5|2156.5|10045
1659448200000|2022-08-02 13:50:00|2166|2165|2163|2162|2170|2169|2161|2160|18647
1659448500000|2022-08-02 13:55:00|2162.5|2161.5|2162.5|2161|2165.5|2164|2158.5|2157.5|11322
1659448800000|2022-08-02 14:00:00|2163|2161.5|2161|2160|2163|2162|2156.5|2155.5|10750
1659449100000|2022-08-02 14:05:00|2161.5|2160.5|2158.5|2157.5|2164.5|2163.5|2158.5|2157.5|4263
1659449400000|2022-08-02 14:10:00|2158|2157|2155|2154.5|2158.5|2158|2153|2151.5|24652
1659449700000|2022-08-02 14:15:00|2154.5|2154|2158|2157.5|2158|2157.5|2154|2153|9430
1659450000000|2022-08-02 14:20:00|2158.5|2158|2157.5|2156.5|2159.5|2158.5|2156.5|2155.5|7180
1659450300000|2022-08-02 14:25:00|2157|2156|2162.5|2161.5|2162.5|2162|2156.5|2155.5|14797
1659450600000|2022-08-02 14:30:00|2163|2162|2168.5|2168|2170|2169|2162|2161.5|21407
1659450900000|2022-08-02 14:35:00|2169|2168.5|2170.5|2169.5|2172|2171|2169|2168|18943
1659451200000|2022-08-02 14:40:00|2171|2170|2174.5|2173.5|2174.5|2174|2169|2168|15277
1659451500000|2022-08-02 14:45:00|2175|2174|2169.5|2168.5|2175|2174.5|2168.5|2168|20058
1659451800000|2022-08-02 14:50:00|2169|2169|2166.5|2165.5|2169.5|2169|2164.5|2164|39244
1659452100000|2022-08-02 14:55:00|2166|2165|2161.5|2160.5|2166.5|2166|2159.5|2158.5|59876
1659452400000|2022-08-02 15:00:00|2161|2160|2161|2160|2164|2163|2160|2159|19925
1659452700000|2022-08-02 15:05:00|2161.5|2160.5|2160.5|2160|2161.5|2161|2158|2157|29645
1659453000000|2022-08-02 15:10:00|2160|2159.5|2163.5|2162.5|2163.5|2162.5|2157.5|2156.5|58002
1659453300000|2022-08-02 15:15:00|2164|2163|2162|2161|2165.5|2164.5|2161.5|2160.5|14978
1659453600000|2022-08-02 15:20:00|2162.5|2161.5|2160.5|2160|2165.5|2164.5|2160|2159|41191
1659453900000|2022-08-02 15:25:00|2161|2160.5|2160.5|2159.5|2164|2163|2158|2157.5|59537
1659510000000|2022-08-03 07:00:00|2257|2252.5|2220|2218.5|2264|2261.5|2216|2212|686984
1659510300000|2022-08-03 07:05:00|2223|2217|2216.5|2215|2232|2229|2211|2207.5|82906
1659510600000|2022-08-03 07:10:00|2217.5|2215.5|2216|2214|2219.5|2217|2206|2203|84539
1659510900000|2022-08-03 07:15:00|2215.5|2213|2217|2215.5|2219|2217|2202|2200.5|100580
1659511200000|2022-08-03 07:20:00|2217.5|2216|2232.5|2231|2233|2232|2217.5|2216|62071
1659511500000|2022-08-03 07:25:00|2232|2230.5|2246.5|2245.5|2250|2248.5|2231|2230|123361
1659511800000|2022-08-03 07:30:00|2246|2245|2239|2237.5|2249.5|2247.5|2237|2236|52017
1659512100000|2022-08-03 07:35:00|2238.5|2237|2245|2243|2250|2249|2237|2235.5|88971
1659512400000|2022-08-03 07:40:00|2245.5|2244|2251.5|2250|2253.5|2252|2241|2239.5|30630
1659512700000|2022-08-03 07:45:00|2252|2250.5|2253|2252|2260.5|2259.5|2249|2248|71051
1659513000000|2022-08-03 07:50:00|2253.5|2252.5|2252.5|2251.5|2258|2257|2249.5|2248|95674
1659513300000|2022-08-03 07:55:00|2253|2250|2250.5|2249.5|2254|2253|2249|2248.5|21888
1659513600000|2022-08-03 08:00:00|2250|2249|2255.5|2254.5|2256|2254.5|2248.5|2248|39499
1659513900000|2022-08-03 08:05:00|2255|2255|2248.5|2247|2260|2258.5|2247.5|2246.5|37919
1659514200000|2022-08-03 08:10:00|2248|2246|2250|2249|2252|2251.5|2247|2245.5|17523
1659514500000|2022-08-03 08:15:00|2249.5|2248.5|2249|2248|2251|2250.5|2247|2245.5|13510
1659514800000|2022-08-03 08:20:00|2248.5|2247.5|2252|2251|2252|2251.5|2247.5|2247|19946
1659515100000|2022-08-03 08:25:00|2251.5|2247.5|2253.5|2252.5|2254.5|2254|2250|2247.5|43461
1659515400000|2022-08-03 08:30:00|2254|2253|2250|2248.5|2257|2256.5|2248.5|2247.5|36248
1659515700000|2022-08-03 08:35:00|2249.5|2248|2250|2248.5|2252.5|2251.5|2248|2247|12133
1659516000000|2022-08-03 08:40:00|2249.5|2248|2248|2246.5|2249.5|2248.5|2244|2243|16254
1659516300000|2022-08-03 08:45:00|2247.5|2245.5|2251.5|2250.5|2252|2251|2245.5|2245|22519
1659516600000|2022-08-03 08:50:00|2251|2250|2253.5|2253|2254|2253|2251|2250|25724
1659516900000|2022-08-03 08:55:00|2253|2252.5|2251.5|2250.5|2254|2253|2249.5|2249|8420
1659517200000|2022-08-03 09:00:00|2251|2250|2249.5|2248.5|2254|2252.5|2248|2244.5|18816
1659517500000|2022-08-03 09:05:00|2249|2248|2242.5|2242|2249|2248.5|2242.5|2242|34341
1659517800000|2022-08-03 09:10:00|2243|2241.5|2242|2240.5|2244|2242.5|2239|2238|48981
1659518100000|2022-08-03 09:15:00|2242.5|2241|2243|2241.5|2243.5|2243|2239|2238.5|18580
1659518400000|2022-08-03 09:20:00|2242.5|2241|2251|2250|2253|2252|2242|2241|52131
1659518700000|2022-08-03 09:25:00|2251.5|2250.5|2250|2249.5|2254|2253|2248|2246.5|59752
1659519000000|2022-08-03 09:30:00|2250.5|2250|2251|2250|2252.5|2252|2248|2247.5|21002
1659519300000|2022-08-03 09:35:00|2252|2250.5|2251|2250|2253|2252|2250.5|2249.5|22016
1659519600000|2022-08-03 09:40:00|2251.5|2250.5|2248.5|2247|2251.5|2250.5|2244.5|2244|17952
1659519900000|2022-08-03 09:45:00|2248|2246.5|2250|2249|2250.5|2249.5|2246|2245.5|16469
1659520200000|2022-08-03 09:50:00|2250.5|2249.5|2253.5|2252.5|2253.5|2252.5|2249.5|2249|20047
1659520500000|2022-08-03 09:55:00|2253|2252|2252.5|2251.5|2254|2253.5|2250.5|2250|10317
1659520800000|2022-08-03 10:00:00|2252|2251|2254.5|2254|2254.5|2254|2251|2250|8507
1659521100000|2022-08-03 10:05:00|2255|2254.5|2251.5|2250.5|2255|2254.5|2251.5|2250.5|6706
1659521400000|2022-08-03 10:10:00|2251|2250|2255.5|2254.5|2255.5|2255|2250|2249.5|19410
1659521700000|2022-08-03 10:15:00|2256|2255|2259|2258|2259|2258|2254|2253.5|22327
1659522000000|2022-08-03 10:20:00|2259.5|2258.5|2258.5|2257.5|2263|2262.5|2258|2256.5|125421
1659522300000|2022-08-03 10:25:00|2259|2257|2255.5|2254.5|2259|2258.5|2254|2253|13529
1659522600000|2022-08-03 10:30:00|2255|2254|2254|2253|2257|2256.5|2252.5|2252|30202
1659522900000|2022-08-03 10:35:00|2254.5|2253.5|2253|2251.5|2255.5|2255|2250.5|2249.5|22020
1659523200000|2022-08-03 10:40:00|2253.5|2252|2253.5|2252.5|2254.5|2254|2252|2251|19343
1659523500000|2022-08-03 10:45:00|2253|2252|2251.5|2250.5|2254.5|2254|2251|2250|17820
1659523800000|2022-08-03 10:50:00|2251|2250|2250|2249|2251.5|2251|2248|2247.5|40496
1659524100000|2022-08-03 10:55:00|2249.5|2247|2242.5|2242|2249.5|2249|2242|2241.5|26786
1659524400000|2022-08-03 11:00:00|2243|2241.5|2242.5|2242|2245.5|2244|2242.5|2241.5|36860
1659524700000|2022-08-03 11:05:00|2243|2241.5|2237.5|2236|2243|2242|2235|2234.5|22455
1659525000000|2022-08-03 11:10:00|2237|2237|2231.5|2231|2237|2237|2230.5|2230|16968
1659525300000|2022-08-03 11:15:00|2232|2231.5|2229.5|2229|2232.5|2231.5|2229|2227.5|18207
1659525600000|2022-08-03 11:20:00|2230|2228.5|2229|2228|2230|2229|2227.5|2226.5|7339
1659525900000|2022-08-03 11:25:00|2228.5|2227.5|2230|2229|2230.5|2229.5|2227.5|2227|8276
1659526200000|2022-08-03 11:30:00|2229.5|2228.5|2227|2226|2229.5|2229|2225.5|2225|34429
1659526500000|2022-08-03 11:35:00|2226.5|2225.5|2226|2225.5|2226.5|2226|2225.5|2225|4584
1659526800000|2022-08-03 11:40:00|2225.5|2225|2222|2221|2225.5|2225|2221.5|2221|13203
1659527100000|2022-08-03 11:45:00|2221.5|2221.5|2226|2225|2226|2225|2221.5|2221|26834
1659527400000|2022-08-03 11:50:00|2225.5|2224.5|2230.5|2230|2232|2230.5|2225.5|2224.5|21230
1659527700000|2022-08-03 11:55:00|2231|2230.5|2232|2231.5|2234|2233|2228.5|2227.5|19974
1659528000000|2022-08-03 12:00:00|2232.5|2232|2230|2229.5|2232.5|2232|2229|2228.5|38269
1659528300000|2022-08-03 12:05:00|2230.5|2230|2235.5|2235|2236.5|2236|2228.5|2227.5|34369
1659528600000|2022-08-03 12:10:00|2235|2234.5|2233.5|2232.5|2236|2235|2232.5|2231.5|6068
1659528900000|2022-08-03 12:15:00|2234|2233|2237|2236.5|2239|2238|2233.5|2233|17345
1659529200000|2022-08-03 12:20:00|2237.5|2237|2234|2233|2241|2240.5|2234|2233|17282
1659529500000|2022-08-03 12:25:00|2233.5|2232.5|2231.5|2230|2233.5|2232.5|2229|2228|8180
1659529800000|2022-08-03 12:30:00|2231|2230.5|2239.5|2238.5|2239.5|2238.5|2231|2230|13764
1659530100000|2022-08-03 12:35:00|2240|2239|2236|2235|2240|2239.5|2234|2233.5|8634
1659530400000|2022-08-03 12:40:00|2236.5|2235.5|2235.5|2234.5|2238.5|2238|2235|2234.5|4929
1659530700000|2022-08-03 12:45:00|2235|2235|2242.5|2242|2243|2242.5|2235|2234.5|18977
1659531000000|2022-08-03 12:50:00|2242|2241.5|2245.5|2245|2246.5|2245.5|2242|2241|21743
1659531300000|2022-08-03 12:55:00|2245|2244.5|2243.5|2243|2246.5|2245.5|2242|2241.5|8349
1659531600000|2022-08-03 13:00:00|2244|2242.5|2239|2238.5|2244|2242.5|2239|2238.5|9576
1659531900000|2022-08-03 13:05:00|2238.5|2238|2237|2236.5|2239|2238.5|2235|2234|7290
1659532200000|2022-08-03 13:10:00|2236.5|2236|2237|2236|2237.5|2237|2235.5|2234.5|7083
1659532500000|2022-08-03 13:15:00|2236.5|2236.5|2235|2234.5|2238.5|2238|2234.5|2233.5|7616
1659532800000|2022-08-03 13:20:00|2235.5|2234|2240|2239.5|2240|2239.5|2234.5|2234|14684
1659533100000|2022-08-03 13:25:00|2239.5|2239|2235|2234.5|2239.5|2239.5|2234.5|2233.5|8267
1659533400000|2022-08-03 13:30:00|2235.5|2235|2232|2231|2235.5|2235|2230|2229|15743
1659533700000|2022-08-03 13:35:00|2232.5|2231.5|2232|2231.5|2233.5|2232.5|2230.5|2230|10655
1659534000000|2022-08-03 13:40:00|2232.5|2232|2231|2230|2233|2232|2230|2229.5|11795
1659534300000|2022-08-03 13:45:00|2230.5|2230.5|2232.5|2232|2233.5|2232|2229.5|2229|12234
1659534600000|2022-08-03 13:50:00|2233|2232.5|2232.5|2231.5|2234|2233.5|2231|2230.5|17723
1659534900000|2022-08-03 13:55:00|2232|2231|2231.5|2231|2232.5|2232|2229|2228|8931
1659535200000|2022-08-03 14:00:00|2232|2231.5|2232.5|2232|2234.5|2234|2229.5|2229|26059
1659535500000|2022-08-03 14:05:00|2233|2232.5|2228|2227.5|2234|2233.5|2226|2225.5|29036
1659535800000|2022-08-03 14:10:00|2228.5|2227|2229|2228.5|2231.5|2231|2228|2227|21282
1659536100000|2022-08-03 14:15:00|2229.5|2229|2217.5|2216.5|2230|2229.5|2216.5|2216|19161
1659536400000|2022-08-03 14:20:00|2217|2217|2225.5|2225|2225.5|2225|2217|2217|32267
1659536700000|2022-08-03 14:25:00|2226|2225.5|2229|2228.5|2231.5|2231|2224.5|2224|32184
1659537000000|2022-08-03 14:30:00|2228.5|2228|2226.5|2226|2230|2229|2226.5|2225.5|21587
1659537300000|2022-08-03 14:35:00|2226|2225.5|2222.5|2222|2226.5|2226|2222.5|2221.5|26889
1659537600000|2022-08-03 14:40:00|2223|2221.5|2224|2223.5|2225|2224|2220.5|2220|30950
1659537900000|2022-08-03 14:45:00|2223.5|2223|2225|2224.5|2226.5|2225.5|2222.5|2222|10871
1659538200000|2022-08-03 14:50:00|2224.5|2224|2226.5|2226|2227.5|2227|2223.5|2223|21545
1659538500000|2022-08-03 14:55:00|2226|2225.5|2229.5|2229|2231|2230|2223.5|2222.5|39678
1659538800000|2022-08-03 15:00:00|2230|2229.5|2226|2225.5|2230.5|2230|2223.5|2223|58100
1659539100000|2022-08-03 15:05:00|2226.5|2226|2224|2223.5|2228.5|2228|2223|2222.5|50215
1659539400000|2022-08-03 15:10:00|2224.5|2224|2231.5|2230.5|2234.5|2234|2224|2223.5|55320
1659539700000|2022-08-03 15:15:00|2231|2231|2232|2231.5|2234|2233.5|2230.5|2229.5|30290
1659540000000|2022-08-03 15:20:00|2232.5|2232|2240|2239.5|2240.5|2240|2232|2231.5|156385
1659540300000|2022-08-03 15:25:00|2240.5|2239|2245.5|2244.5|2245.5|2244.5|2239|2238.5|58396
1659596400000|2022-08-04 07:00:00|2248|2240|2251|2249|2253.5|2252|2237|2235|109824
1659596700000|2022-08-04 07:05:00|2250|2248.5|2255.5|2253.5|2257|2256|2245.5|2244|39158
1659597000000|2022-08-04 07:10:00|2255|2254|2268.5|2267.5|2268.5|2267.5|2248|2246.5|55524
1659597300000|2022-08-04 07:15:00|2268|2267|2265|2264|2268.5|2267|2260|2258.5|21957
1659597600000|2022-08-04 07:20:00|2264.5|2264.5|2269|2267.5|2270.5|2270|2263|2261|16721
1659597900000|2022-08-04 07:25:00|2268.5|2267|2268.5|2267|2271.5|2270.5|2264.5|2263|32838
1659598200000|2022-08-04 07:30:00|2268|2266.5|2272|2271|2276|2275|2264.5|2263|34107
1659598500000|2022-08-04 07:35:00|2272.5|2271.5|2279|2277.5|2279.5|2279|2271|2270.5|35629
1659598800000|2022-08-04 07:40:00|2278.5|2277|2279.5|2278|2280|2278.5|2272.5|2271|31553
1659599100000|2022-08-04 07:45:00|2280|2278.5|2277|2276|2283.5|2283|2275|2274|26701
1659599400000|2022-08-04 07:50:00|2276.5|2275.5|2270|2269.5|2278.5|2276.5|2268.5|2268|40304
1659599700000|2022-08-04 07:55:00|2270.5|2270|2277.5|2276.5|2277.5|2277|2269|2268.5|33917
1659600000000|2022-08-04 08:00:00|2277|2276|2278.5|2277.5|2281|2280.5|2274.5|2273.5|48853
1659600300000|2022-08-04 08:05:00|2279|2278|2278|2277.5|2282|2281.5|2277|2276|31578
1659600600000|2022-08-04 08:10:00|2278.5|2276.5|2278|2277|2279.5|2278|2274.5|2274|15445
1659600900000|2022-08-04 08:15:00|2277.5|2276.5|2280|2279|2283|2282|2276|2275.5|12801
1659601200000|2022-08-04 08:20:00|2280.5|2279.5|2278.5|2277.5|2284|2283.5|2278.5|2277|17105
1659601500000|2022-08-04 08:25:00|2278|2277|2277|2276.5|2278.5|2277.5|2275.5|2275|11072
1659601800000|2022-08-04 08:30:00|2277.5|2277|2277.5|2277|2279.5|2278.5|2274|2273.5|13576
1659602100000|2022-08-04 08:35:00|2277|2276.5|2273|2272.5|2277.5|2276.5|2273|2272|9119
1659602400000|2022-08-04 08:40:00|2272.5|2272|2276.5|2276|2277|2276.5|2272.5|2271.5|10748
1659602700000|2022-08-04 08:45:00|2277|2275.5|2276.5|2275.5|2278.5|2278|2274|2273|28622
1659603000000|2022-08-04 08:50:00|2277|2276|2270.5|2270|2278.5|2277.5|2270|2269|25810
1659603300000|2022-08-04 08:55:00|2271|2269.5|2268.5|2268|2271|2270.5|2267|2265.5|12708
1659603600000|2022-08-04 09:00:00|2269.5|2269|2269.5|2269|2270|2269|2266.5|2265.5|23840
1659603900000|2022-08-04 09:05:00|2270|2269.5|2267|2266.5|2270.5|2269.5|2266|2265|21833
1659604200000|2022-08-04 09:10:00|2267.5|2267|2263|2262.5|2271.5|2270.5|2262|2261.5|123915
1659604500000|2022-08-04 09:15:00|2263.5|2263|2261.5|2260.5|2264.5|2264|2259|2258|26260
1659604800000|2022-08-04 09:20:00|2262|2261|2260.5|2259.5|2264|2263|2259|2258|25815
1659605100000|2022-08-04 09:25:00|2261|2260|2261|2260.5|2263.5|2263|2259.5|2258.5|19750
1659605400000|2022-08-04 09:30:00|2260.5|2260|2260.5|2260|2263|2262.5|2260|2259.5|15978
1659605700000|2022-08-04 09:35:00|2260|2259.5|2261|2260.5|2262|2261|2259.5|2259|7783
1659606000000|2022-08-04 09:40:00|2261.5|2261|2262|2261.5|2263.5|2262.5|2261.5|2260.5|5110
1659606300000|2022-08-04 09:45:00|2262.5|2262|2264|2263.5|2264.5|2264|2259.5|2259|9105
1659606600000|2022-08-04 09:50:00|2264.5|2264|2266.5|2265.5|2267.5|2267|2264|2263.5|11694
1659606900000|2022-08-04 09:55:00|2266|2266|2267|2266|2267.5|2267|2264.5|2263.5|12262
1659607200000|2022-08-04 10:00:00|2267.5|2265.5|2270|2269.5|2270.5|2270|2266|2265|12813
1659607500000|2022-08-04 10:05:00|2269.5|2269|2269.5|2269|2272|2271|2267|2266.5|10033
1659607800000|2022-08-04 10:10:00|2270|2269.5|2271|2270.5|2271.5|2271|2269|2268.5|10837
1659608100000|2022-08-04 10:15:00|2271.5|2271|2275.5|2275|2275.5|2275|2270|2269.5|20089
1659608400000|2022-08-04 10:20:00|2276|2275.5|2273.5|2272.5|2276|2275.5|2272.5|2272|11132
1659608700000|2022-08-04 10:25:00|2273|2273|2275.5|2275|2276.5|2275.5|2272|2271.5|21779
1659609000000|2022-08-04 10:30:00|2275|2274.5|2280|2279.5|2281|2280|2273.5|2273|24086
1659609300000|2022-08-04 10:35:00|2280.5|2280|2277|2276.5|2281|2280|2276.5|2275|18483
1659609600000|2022-08-04 10:40:00|2277.5|2276|2275|2274.5|2278.5|2278|2274|2273.5|11197
1659609900000|2022-08-04 10:45:00|2275.5|2275|2274.5|2274|2276|2275.5|2272.5|2271.5|13154
1659610200000|2022-08-04 10:50:00|2275|2274.5|2277.5|2277|2278|2277.5|2273.5|2272.5|14947
1659610500000|2022-08-04 10:55:00|2278|2277.5|2279.5|2278.5|2280|2279.5|2276|2275.5|10541
1659610800000|2022-08-04 11:00:00|2279|2279|2276|2275.5|2280|2279|2274|2273|37333
1659611100000|2022-08-04 11:05:00|2276.5|2276|2271|2270|2277.5|2277|2269|2268|39690
1659611400000|2022-08-04 11:10:00|2270.5|2269.5|2262.5|2262|2271|2270|2262|2261|23401
1659611700000|2022-08-04 11:15:00|2262|2261|2261.5|2261|2264.5|2263.5|2261|2260|6612
1659612000000|2022-08-04 11:20:00|2261|2260.5|2257|2256|2261.5|2261|2255|2254|12615
1659612300000|2022-08-04 11:25:00|2257.5|2256.5|2262|2261|2263.5|2262.5|2257|2256.5|9562
1659612600000|2022-08-04 11:30:00|2262.5|2261.5|2262|2261.5|2263.5|2262.5|2260.5|2260|6726
1659612900000|2022-08-04 11:35:00|2262.5|2262|2264|2263.5|2265|2263.5|2261.5|2260.5|6356
1659613200000|2022-08-04 11:40:00|2263.5|2263|2261|2260|2263.5|2263|2259|2258.5|7720
1659613500000|2022-08-04 11:45:00|2260.5|2259.5|2263.5|2262|2263.5|2262.5|2256|2255.5|18195
1659613800000|2022-08-04 11:50:00|2263|2262.5|2263.5|2262.5|2265.5|2264.5|2263|2262|18252
1659614100000|2022-08-04 11:55:00|2264|2262|2256.5|2256|2264|2263|2256.5|2255.5|24820
1659614400000|2022-08-04 12:00:00|2257|2255.5|2257.5|2257|2260.5|2259.5|2256|2255|20589
1659614700000|2022-08-04 12:05:00|2258|2257.5|2250.5|2249.5|2258|2257.5|2249.5|2249|27979
1659615000000|2022-08-04 12:10:00|2251|2250|2251|2250.5|2255|2254|2250.5|2249.5|12109
1659615300000|2022-08-04 12:15:00|2250.5|2250|2251.5|2251|2252.5|2251.5|2250.5|2250|10341
1659615600000|2022-08-04 12:20:00|2251|2250.5|2254|2253.5|2254.5|2253.5|2251|2250.5|7638
1659615900000|2022-08-04 12:25:00|2253.5|2253|2255.5|2255|2256|2255|2253|2252.5|6839
1659616200000|2022-08-04 12:30:00|2255|2254.5|2255|2254.5|2256|2255|2253|2251.5|8778
1659616500000|2022-08-04 12:35:00|2255.5|2255|2254|2253|2255.5|2255|2252|2251|8536
1659616800000|2022-08-04 12:40:00|2253.5|2252.5|2253.5|2253|2254|2253.5|2252.5|2252|3560
1659617100000|2022-08-04 12:45:00|2254|2253.5|2250.5|2250|2254|2253.5|2250.5|2250|8329
1659617400000|2022-08-04 12:50:00|2250|2249.5|2252|2251.5|2252.5|2251.5|2248.5|2248|10912
1659617700000|2022-08-04 12:55:00|2251.5|2251|2255.5|2255|2256|2255|2250|2249|8602
1659618000000|2022-08-04 13:00:00|2255|2254.5|2251|2250.5|2257.5|2256.5|2250|2249|19152
1659618300000|2022-08-04 13:05:00|2250.5|2250|2251.5|2250.5|2253.5|2253|2249|2248.5|13410
1659618600000|2022-08-04 13:10:00|2251|2251|2250.5|2249.5|2254.5|2254|2249.5|2249|23110
1659618900000|2022-08-04 13:15:00|2250|2249|2250|2249|2250.5|2250|2248.5|2247.5|9829
1659619200000|2022-08-04 13:20:00|2249.5|2248.5|2257|2256.5|2258.5|2257.5|2245.5|2245|102040
1659619500000|2022-08-04 13:25:00|2256.5|2256|2257.5|2257|2260.5|2259.5|2256|2255|27724
1659619800000|2022-08-04 13:30:00|2258|2257.5|2254|2253|2262.5|2261.5|2253.5|2252.5|19940
1659620100000|2022-08-04 13:35:00|2254.5|2253.5|2254.5|2253.5|2260|2259|2253.5|2252.5|22179
1659620400000|2022-08-04 13:40:00|2254|2253|2257.5|2257|2260|2259.5|2253.5|2252.5|14539
1659620700000|2022-08-04 13:45:00|2257|2256.5|2258.5|2258|2260|2259|2255|2254|13532
1659621000000|2022-08-04 13:50:00|2259|2257.5|2254.5|2254|2259|2258.5|2253.5|2253|10350
1659621300000|2022-08-04 13:55:00|2255|2254.5|2254|2253.5|2255.5|2254.5|2252|2251|11422
1659621600000|2022-08-04 14:00:00|2254.5|2254|2253.5|2253|2255|2254.5|2252.5|2251.5|6521
1659621900000|2022-08-04 14:05:00|2253|2252.5|2253|2252.5|2255|2254.5|2251|2250.5|13585
1659622200000|2022-08-04 14:10:00|2253.5|2253|2251.5|2251|2257|2255|2251|2250.5|21210
1659622500000|2022-08-04 14:15:00|2251|2250.5|2251|2250.5|2251.5|2250.5|2246.5|2246|53535
1659622800000|2022-08-04 14:20:00|2251.5|2250|2253|2252|2253.5|2252.5|2249|2248|22167
1659623100000|2022-08-04 14:25:00|2252.5|2252.5|2256|2255.5|2258|2257|2252|2251.5|30369
1659623400000|2022-08-04 14:30:00|2256.5|2256|2255.5|2255|2259.5|2259|2255|2254.5|22716
1659623700000|2022-08-04 14:35:00|2255|2254.5|2251.5|2251|2255.5|2255|2249.5|2248.5|43569
1659624000000|2022-08-04 14:40:00|2252|2251.5|2254.5|2254|2255|2254|2251|2250.5|17640
1659624300000|2022-08-04 14:45:00|2254|2253.5|2255|2254.5|2256.5|2255.5|2253|2252|18229
1659624600000|2022-08-04 14:50:00|2254.5|2254|2259|2258.5|2259.5|2258.5|2253.5|2253|12654
1659624900000|2022-08-04 14:55:00|2259.5|2259|2263|2262.5|2263|2262.5|2258.5|2258|16102
1659625200000|2022-08-04 15:00:00|2263.5|2262|2259.5|2259|2264|2263|2259.5|2259|19370
1659625500000|2022-08-04 15:05:00|2260|2259.5|2263.5|2263|2264|2263|2259.5|2259|15782
1659625800000|2022-08-04 15:10:00|2264|2263.5|2261|2260.5|2265|2264.5|2260|2259.5|37741
1659626100000|2022-08-04 15:15:00|2261.5|2261|2265.5|2265|2265.5|2265|2258.5|2258|84688
1659626400000|2022-08-04 15:20:00|2266|2265.5|2267|2266.5|2269.5|2269|2265.5|2265.5|37438
1659626700000|2022-08-04 15:25:00|2267.5|2266|2277.5|2276|2278|2276.5|2266|2265|75251
1659682800000|2022-08-05 07:00:00|2280|2279|2277|2275|2286|2285|2273.5|2272|66448
1659683100000|2022-08-05 07:05:00|2278|2276|2282|2280.5|2285|2283|2272.5|2271|20840
1659683400000|2022-08-05 07:10:00|2281.5|2280|2280|2278.5|2286|2285|2278.5|2277|12293
1659683700000|2022-08-05 07:15:00|2280.5|2279|2279|2277.5|2287|2286.5|2278.5|2277.5|14061
1659684000000|2022-08-05 07:20:00|2279.5|2278|2286.5|2285|2289|2288|2279|2278|19218
1659684300000|2022-08-05 07:25:00|2287|2285.5|2283.5|2282|2290.5|2289.5|2282.5|2281.5|21254
1659684600000|2022-08-05 07:30:00|2283|2281.5|2282|2281|2286|2284.5|2280|2279|11023
1659684900000|2022-08-05 07:35:00|2281.5|2280.5|2282.5|2281.5|2288|2286.5|2280.5|2279.5|14766
1659685200000|2022-08-05 07:40:00|2283|2282|2281.5|2280.5|2285|2284|2281.5|2280|8546
1659685500000|2022-08-05 07:45:00|2281|2280|2279|2278|2285.5|2284|2279|2278|20391
1659685800000|2022-08-05 07:50:00|2279.5|2278.5|2282.5|2282|2283|2282|2278.5|2277.5|9022
1659686100000|2022-08-05 07:55:00|2282|2281.5|2282.5|2281.5|2284|2282.5|2279.5|2278.5|22103
1659686400000|2022-08-05 08:00:00|2283.5|2282|2285|2284|2285|2284.5|2281|2280.5|18962
1659686700000|2022-08-05 08:05:00|2284.5|2283.5|2284|2283.5|2285|2284.5|2281|2280|11384
1659687000000|2022-08-05 08:10:00|2283.5|2283|2283|2282|2284|2283|2280.5|2280|19757
1659687300000|2022-08-05 08:15:00|2283.5|2282.5|2283.5|2282.5|2286|2285|2279.5|2279|24797
1659687600000|2022-08-05 08:20:00|2284|2283|2288.5|2287.5|2289|2287.5|2284|2283|15153
1659687900000|2022-08-05 08:25:00|2289|2288|2288.5|2287.5|2292|2291|2285.5|2284.5|17703
1659688200000|2022-08-05 08:30:00|2289|2288|2287|2286.5|2291.5|2290.5|2287|2286|14111
1659688500000|2022-08-05 08:35:00|2286.5|2286|2285.5|2285|2287|2286.5|2285|2284|16845
1659688800000|2022-08-05 08:40:00|2286|2284.5|2280|2279.5|2286|2285.5|2279|2278|30986
1659689100000|2022-08-05 08:45:00|2280.5|2280|2275|2274.5|2282|2281|2275|2274|5685
1659689400000|2022-08-05 08:50:00|2275.5|2275|2281|2280|2282|2281.5|2273|2272|12739
1659689700000|2022-08-05 08:55:00|2280.5|2279.5|2277.5|2277|2281.5|2281|2277.5|2276.5|6671
1659690000000|2022-08-05 09:00:00|2278|2277.5|2279.5|2279|2279.5|2279|2275|2274|9053
1659690300000|2022-08-05 09:05:00|2279|2278.5|2279|2278|2281.5|2280.5|2278.5|2277|6047
1659690600000|2022-08-05 09:10:00|2278.5|2277.5|2279|2278|2279.5|2279|2276.5|2275.5|7694
1659690900000|2022-08-05 09:15:00|2279.5|2278.5|2280.5|2280|2281|2280|2276.5|2276|5981
1659691200000|2022-08-05 09:20:00|2281|2280.5|2276|2275.5|2281|2280.5|2275|2274.5|4877
1659691500000|2022-08-05 09:25:00|2276.5|2276|2273|2272.5|2277|2276.5|2273|2272|8047
1659691800000|2022-08-05 09:30:00|2273.5|2272|2271.5|2271|2276|2275|2271.5|2271|19348
1659692100000|2022-08-05 09:35:00|2272|2271.5|2273.5|2272.5|2275|2274.5|2271.5|2270.5|12850
1659692400000|2022-08-05 09:40:00|2274|2273|2274|2273.5|2275|2274.5|2272.5|2272|2329
1659692700000|2022-08-05 09:45:00|2273.5|2273|2267.5|2266.5|2274.5|2273.5|2265.5|2265|29789
1659693000000|2022-08-05 09:50:00|2267|2267|2271|2270.5|2274|2273|2267|2266|9740
1659693300000|2022-08-05 09:55:00|2270.5|2270|2274.5|2274|2277|2276.5|2269.5|2269|13132
1659693600000|2022-08-05 10:00:00|2275|2274.5|2274|2273|2277|2276|2271|2269.5|11187
1659693900000|2022-08-05 10:05:00|2273.5|2272.5|2273.5|2273|2274|2273|2270|2269|3252
1659694200000|2022-08-05 10:10:00|2273|2272.5|2276|2275|2276|2275.5|2273|2272|5282
1659694500000|2022-08-05 10:15:00|2276.5|2275.5|2277.5|2277|2278|2277.5|2274|2273|6597
1659694800000|2022-08-05 10:20:00|2278|2277.5|2277.5|2277|2278.5|2278|2276.5|2276|6906
1659695100000|2022-08-05 10:25:00|2277|2276.5|2279|2278|2279|2278.5|2275|2274|9575
1659695400000|2022-08-05 10:30:00|2279.5|2278.5|2280|2279.5|2280|2279.5|2276|2275|7287
1659695700000|2022-08-05 10:35:00|2279.5|2279|2277.5|2277|2281|2280|2277|2276|5881
1659696000000|2022-08-05 10:40:00|2277|2276.5|2280|2279.5|2280|2279.5|2277|2276.5|7924
1659696300000|2022-08-05 10:45:00|2280.5|2279|2276.5|2276|2280.5|2279.5|2275|2274.5|29613
1659696600000|2022-08-05 10:50:00|2276|2275.5|2277.5|2277|2278.5|2278|2275|2274.5|5433
1659696900000|2022-08-05 10:55:00|2278|2277.5|2272.5|2271.5|2278|2277.5|2271|2270|18833
1659697200000|2022-08-05 11:00:00|2272|2272|2273|2272|2273.5|2272.5|2270|2269|16288
1659697500000|2022-08-05 11:05:00|2273.5|2272.5|2274.5|2274|2277|2276|2273.5|2272.5|8357
1659697800000|2022-08-05 11:10:00|2275|2274.5|2277.5|2276.5|2278|2277|2275|2274.5|8099
1659698100000|2022-08-05 11:15:00|2277|2276|2276.5|2276|2277.5|2276.5|2276|2275.5|3800
1659698400000|2022-08-05 11:20:00|2277|2275.5|2276.5|2275.5|2277|2276|2274.5|2274|2001
1659698700000|2022-08-05 11:25:00|2277|2276|2280|2279.5|2280.5|2279.5|2276|2275.5|21270
1659699000000|2022-08-05 11:30:00|2279.5|2279|2280|2279.5|2280.5|2279.5|2278.5|2278|28398
1659699300000|2022-08-05 11:35:00|2280.5|2280|2279.5|2279|2282.5|2282|2279|2278|47006
1659699600000|2022-08-05 11:40:00|2279|2278.5|2274|2273.5|2279|2278.5|2274|2273.5|11880
1659699900000|2022-08-05 11:45:00|2274.5|2274|2276.5|2276|2276.5|2276|2274.5|2274|5455
1659700200000|2022-08-05 11:50:00|2277|2276.5|2277.5|2277|2279.5|2278.5|2276|2275.5|10755
1659700500000|2022-08-05 11:55:00|2278|2277.5|2278|2277.5|2278.5|2277.5|2276|2275.5|6880
1659700800000|2022-08-05 12:00:00|2278.5|2278|2280|2279.5|2280.5|2279.5|2277.5|2277|46427
1659701100000|2022-08-05 12:05:00|2280.5|2279|2278|2277.5|2281|2279.5|2278|2277.5|37436
1659701400000|2022-08-05 12:10:00|2277.5|2277|2280|2279.5|2280|2279.5|2277.5|2277|7487
1659701700000|2022-08-05 12:15:00|2280.5|2279|2279.5|2279|2280.5|2279.5|2278.5|2278|10815
1659702000000|2022-08-05 12:20:00|2279|2278.5|2276|2275|2279.5|2278.5|2276|2275|3713
1659702300000|2022-08-05 12:25:00|2275.5|2275.5|2273.5|2273|2276|2275.5|2272.5|2272|10895
1659702600000|2022-08-05 12:30:00|2273|2272.5|2272.5|2271.5|2277.5|2276.5|2263.5|2262|74643
1659702900000|2022-08-05 12:35:00|2273|2271|2280.5|2279.5|2283.5|2282.5|2273|2271|74520
1659703200000|2022-08-05 12:40:00|2281|2280|2280.5|2279.5|2282.5|2281.5|2275|2274|13670
1659703500000|2022-08-05 12:45:00|2280|2279|2274|2273.5|2280.5|2279.5|2274|2273|15847
1659703800000|2022-08-05 12:50:00|2274.5|2273|2275|2274|2277.5|2276.5|2273|2272|14355
1659704100000|2022-08-05 12:55:00|2275.5|2274.5|2275.5|2274.5|2278.5|2277.5|2274.5|2273.5|12069
1659704400000|2022-08-05 13:00:00|2275|2274|2277|2275.5|2279.5|2278|2274.5|2273.5|9601
1659704700000|2022-08-05 13:05:00|2276.5|2276|2272.5|2271.5|2279.5|2278.5|2272.5|2271|6826
1659705000000|2022-08-05 13:10:00|2272|2272|2273|2272.5|2274|2273.5|2271|2270|10261
1659705300000|2022-08-05 13:15:00|2273.5|2272|2277|2276|2277.5|2276.5|2269|2268|24866
1659705600000|2022-08-05 13:20:00|2276.5|2275.5|2276.5|2276|2278|2276.5|2275|2274|11868
1659705900000|2022-08-05 13:25:00|2277|2276.5|2274|2273|2277|2276.5|2273|2272|10937
1659706200000|2022-08-05 13:30:00|2274.5|2273.5|2278|2276.5|2279.5|2278.5|2271.5|2271|44351
1659706500000|2022-08-05 13:35:00|2278.5|2277|2277|2276|2280|2279|2276|2275|35153
1659706800000|2022-08-05 13:40:00|2276.5|2275.5|2284.5|2283.5|2286|2284.5|2276.5|2275.5|44799
1659707100000|2022-08-05 13:45:00|2284|2283|2289.5|2288.5|2289.5|2288.5|2283|2282|119492
1659707400000|2022-08-05 13:50:00|2290|2289|2292|2291.5|2295.5|2294.5|2289|2288.5|64911
1659707700000|2022-08-05 13:55:00|2291.5|2291|2292.5|2291.5|2294|2293.5|2291|2290|16342
1659708000000|2022-08-05 14:00:00|2292|2292|2294|2293.5|2295.5|2295|2290.5|2289.5|30656
1659708300000|2022-08-05 14:05:00|2294.5|2294|2296|2295|2299|2298.5|2294|2293.5|37099
1659708600000|2022-08-05 14:10:00|2296.5|2295.5|2295.5|2295|2298|2297|2291|2290|23850
1659708900000|2022-08-05 14:15:00|2296|2295.5|2294|2293|2299.5|2299|2293.5|2293|79426
1659709200000|2022-08-05 14:20:00|2294.5|2293.5|2296.5|2296|2298|2297.5|2293|2292|20155
1659709500000|2022-08-05 14:25:00|2297|2296.5|2298|2297|2299|2298|2296|2295.5|6144
1659709800000|2022-08-05 14:30:00|2297.5|2296.5|2296|2295.5|2297.5|2297|2295.5|2294.5|15293
1659710100000|2022-08-05 14:35:00|2296.5|2296|2298|2297.5|2298|2297.5|2294.5|2294|19097
1659710400000|2022-08-05 14:40:00|2298.5|2298|2298.5|2298|2299|2298|2296.5|2296|11905
1659710700000|2022-08-05 14:45:00|2299|2297.5|2297.5|2296.5|2299.5|2299|2296|2295.5|13126
1659711000000|2022-08-05 14:50:00|2297|2297|2296.5|2295.5|2298|2297.5|2296|2295|16091
1659711300000|2022-08-05 14:55:00|2296|2296|2292.5|2292|2297|2296.5|2292.5|2291.5|31657
1659711600000|2022-08-05 15:00:00|2292|2291.5|2284.5|2283.5|2292.5|2292|2284|2283|46720
1659711900000|2022-08-05 15:05:00|2284|2284|2286|2285|2286|2285|2282|2281.5|17907
1659712200000|2022-08-05 15:10:00|2285.5|2285.5|2284.5|2284|2287.5|2287|2284.5|2284|15730
1659712500000|2022-08-05 15:15:00|2285|2284.5|2289.5|2289|2290.5|2290|2284.5|2284|48321
1659712800000|2022-08-05 15:20:00|2289|2288.5|2286|2285.5|2290.5|2289.5|2284.5|2283.5|21961
1659713100000|2022-08-05 15:25:00|2285.5|2285|2285.5|2284.5|2287|2286|2283.5|2283|23861
1659942000000|2022-08-08 07:00:00|2296.5|2295|2302.5|2300.5|2306.5|2304.5|2294.5|2290|70473
1659942300000|2022-08-08 07:05:00|2303|2301.5|2296|2294.5|2305.5|2305|2293|2292|29938
1659942600000|2022-08-08 07:10:00|2296.5|2295.5|2293.5|2292.5|2303.5|2302.5|2293.5|2292|36293
1659942900000|2022-08-08 07:15:00|2294|2292|2294|2292|2297|2296|2288.5|2287|14886
1659943200000|2022-08-08 07:20:00|2293.5|2292.5|2288|2287|2295|2293.5|2287|2286|15458
1659943500000|2022-08-08 07:25:00|2288.5|2287.5|2284|2283.5|2288.5|2287.5|2284|2283|10468
1659943800000|2022-08-08 07:30:00|2283.5|2283|2284.5|2284|2285.5|2284.5|2282|2280.5|14819
1659944100000|2022-08-08 07:35:00|2284|2283.5|2278.5|2277.5|2284|2283.5|2275.5|2275|20368
1659944400000|2022-08-08 07:40:00|2278|2277|2273|2272|2280|2279|2272.5|2271.5|12532
1659944700000|2022-08-08 07:45:00|2273.5|2272.5|2277.5|2276.5|2278.5|2277.5|2273.5|2272.5|13098
1659945000000|2022-08-08 07:50:00|2278|2277|2280.5|2279.5|2281|2280|2278|2277|6844
1659945300000|2022-08-08 07:55:00|2281|2280|2280|2279|2281.5|2280.5|2278|2276.5|9002
1659945600000|2022-08-08 08:00:00|2280.5|2278.5|2279|2277.5|2280.5|2278.5|2273|2271.5|19885
1659945900000|2022-08-08 08:05:00|2278.5|2277|2273|2272.5|2278.5|2277|2272|2271|27783
1659946200000|2022-08-08 08:10:00|2273.5|2272|2265.5|2264.5|2273.5|2273|2265|2264|14914
1659946500000|2022-08-08 08:15:00|2266|2265|2265.5|2264.5|2268|2266.5|2263.5|2262|20715
1659946800000|2022-08-08 08:20:00|2266|2265|2267|2266.5|2268.5|2267.5|2265.5|2264.5|14418
1659947100000|2022-08-08 08:25:00|2266.5|2266|2272|2271.5|2273.5|2272.5|2266.5|2266|11791
1659947400000|2022-08-08 08:30:00|2272.5|2272|2270|2269|2272.5|2272|2268.5|2267.5|9800
1659947700000|2022-08-08 08:35:00|2270.5|2269.5|2278.5|2278|2280|2278.5|2270.5|2269.5|16625
1659948000000|2022-08-08 08:40:00|2278|2277.5|2279.5|2279|2280.5|2279.5|2277|2276.5|9582
1659948300000|2022-08-08 08:45:00|2279|2278.5|2273.5|2272|2280.5|2279.5|2273|2272|13084
1659948600000|2022-08-08 08:50:00|2273|2272.5|2272|2271|2275|2274|2271|2270|7326
1659948900000|2022-08-08 08:55:00|2271.5|2270.5|2271.5|2270|2271.5|2270.5|2268.5|2268|8993
1659949200000|2022-08-08 09:00:00|2271|2269.5|2270|2269|2271.5|2270.5|2268.5|2268|9196
1659949500000|2022-08-08 09:05:00|2270.5|2269.5|2271|2270.5|2272|2271|2269|2268.5|8170
1659949800000|2022-08-08 09:10:00|2271.5|2271|2269.5|2269|2272|2271|2267.5|2267|12610
1659950100000|2022-08-08 09:15:00|2270|2269.5|2268.5|2268|2270.5|2269.5|2267.5|2267|16931
1659950400000|2022-08-08 09:20:00|2269|2268.5|2270|2269|2270|2269|2267.5|2267|8309
1659950700000|2022-08-08 09:25:00|2270.5|2269.5|2267|2266|2270.5|2269.5|2266.5|2265.5|23371
1659951000000|2022-08-08 09:30:00|2267.5|2266.5|2267|2266|2270.5|2269.5|2266.5|2265.5|10790
1659951300000|2022-08-08 09:35:00|2266.5|2266.5|2270|2269.5|2270.5|2269.5|2266.5|2266|9145
1659951600000|2022-08-08 09:40:00|2270.5|2270|2274.5|2273.5|2275|2274.5|2269.5|2269|21996
1659951900000|2022-08-08 09:45:00|2274|2274|2273|2272.5|2276.5|2276|2273|2272|7637
1659952200000|2022-08-08 09:50:00|2273.5|2272|2273.5|2273|2276|2275|2272.5|2272|6703
1659952500000|2022-08-08 09:55:00|2273|2272.5|2274.5|2274|2275.5|2274.5|2273|2272.5|7794
1659952800000|2022-08-08 10:00:00|2274|2273.5|2278.5|2277.5|2279|2277.5|2273|2272|6944
1659953100000|2022-08-08 10:05:00|2278|2277|2282|2281.5|2282.5|2281.5|2277.5|2277|10312
1659953400000|2022-08-08 10:10:00|2282.5|2282|2281|2280.5|2283|2282|2280|2279|7748
1659953700000|2022-08-08 10:15:00|2280.5|2280|2280.5|2279.5|2283|2282|2279.5|2279|8110
1659954000000|2022-08-08 10:20:00|2280|2279|2282.5|2282|2283|2282|2280|2279|9926
1659954300000|2022-08-08 10:25:00|2282|2281.5|2282|2281.5|2283|2282|2281.5|2281|2490
1659954600000|2022-08-08 10:30:00|2282.5|2282|2284.5|2284|2285.5|2284.5|2282.5|2281.5|8102
1659954900000|2022-08-08 10:35:00|2284|2283.5|2284.5|2284|2285|2284.5|2283.5|2282.5|10393
1659955200000|2022-08-08 10:40:00|2285|2284.5|2288.5|2288|2289.5|2288.5|2284.5|2284|18485
1659955500000|2022-08-08 10:45:00|2288|2287.5|2287.5|2287|2290|2289.5|2287.5|2286.5|7468
1659955800000|2022-08-08 10:50:00|2288|2287.5|2288.5|2288|2290|2289.5|2287.5|2287|11845
1659956100000|2022-08-08 10:55:00|2289|2287.5|2288.5|2288|2289.5|2288.5|2287.5|2286.5|5742
1659956400000|2022-08-08 11:00:00|2289|2288.5|2287|2286.5|2289|2288.5|2286|2285|7037
1659956700000|2022-08-08 11:05:00|2286.5|2286|2286.5|2286|2288|2287|2286|2285.5|6745
1659957000000|2022-08-08 11:10:00|2287|2286.5|2286.5|2285.5|2287.5|2286.5|2286|2285.5|4755
1659957300000|2022-08-08 11:15:00|2286|2286|2286|2285|2287|2286|2285.5|2285|5530
1659957600000|2022-08-08 11:20:00|2286.5|2285.5|2285.5|2285|2287|2286|2285.5|2284.5|3836
1659957900000|2022-08-08 11:25:00|2285|2284.5|2285.5|2285|2286.5|2285.5|2285|2284|4527
1659958200000|2022-08-08 11:30:00|2286|2285.5|2286.5|2286|2287|2286|2285|2284.5|2577
1659958500000|2022-08-08 11:35:00|2287|2286.5|2287|2286.5|2288|2287|2286|2285.5|6966
1659958800000|2022-08-08 11:40:00|2287.5|2287|2289.5|2288.5|2290|2289|2287.5|2287|4467
1659959100000|2022-08-08 11:45:00|2290|2289|2291.5|2291|2292|2291|2289.5|2288.5|6897
1659959400000|2022-08-08 11:50:00|2292|2291.5|2292.5|2291.5|2294|2293|2291.5|2291|10687
1659959700000|2022-08-08 11:55:00|2292|2291|2289.5|2288.5|2292.5|2291|2287|2286.5|21597
1659960000000|2022-08-08 12:00:00|2289|2288|2290.5|2290|2290.5|2290|2287|2286.5|7020
1659960300000|2022-08-08 12:05:00|2291|2290.5|2292.5|2292|2292.5|2292|2290.5|2289.5|17888
1659960600000|2022-08-08 12:10:00|2293|2291.5|2289.5|2289|2293|2291.5|2289.5|2289|7138
1659960900000|2022-08-08 12:15:00|2290|2289.5|2287|2286|2290|2289.5|2286|2285|5642
1659961200000|2022-08-08 12:20:00|2286.5|2285.5|2287|2286|2287.5|2286.5|2285|2284.5|7250
1659961500000|2022-08-08 12:25:00|2286.5|2286.5|2288|2287.5|2288.5|2288|2285|2284|8163
1659961800000|2022-08-08 12:30:00|2288.5|2287|2290.5|2290|2291|2290|2288|2287|7019
1659962100000|2022-08-08 12:35:00|2291|2290.5|2293|2292.5|2294|2292.5|2290.5|2290|10286
1659962400000|2022-08-08 12:40:00|2292.5|2292|2291.5|2290.5|2293|2292.5|2291|2290.5|20279
1659962700000|2022-08-08 12:45:00|2291|2291|2293|2292.5|2293.5|2293|2290.5|2290|21500
1659963000000|2022-08-08 12:50:00|2292.5|2292|2295|2294|2295|2294|2292|2291|8724
1659963300000|2022-08-08 12:55:00|2294.5|2293.5|2296|2295.5|2296.5|2295.5|2293|2292.5|19964
1659963600000|2022-08-08 13:00:00|2295.5|2295|2289.5|2288.5|2295.5|2295.5|2289|2288|18543
1659963900000|2022-08-08 13:05:00|2289|2288|2289|2288|2291|2290|2288|2287|14863
1659964200000|2022-08-08 13:10:00|2288.5|2288.5|2290.5|2290|2291|2290|2288.5|2288|7315
1659964500000|2022-08-08 13:15:00|2291|2290.5|2293|2292|2293|2292.5|2290.5|2290|9447
1659964800000|2022-08-08 13:20:00|2292.5|2292.5|2289|2288.5|2293|2292.5|2288.5|2288|9059
1659965100000|2022-08-08 13:25:00|2288.5|2288|2285.5|2284.5|2288.5|2288|2285.5|2284.5|11297
1659965400000|2022-08-08 13:30:00|2285|2285|2291|2290|2291.5|2290.5|2285|2284.5|24754
1659965700000|2022-08-08 13:35:00|2291.5|2290.5|2295.5|2294.5|2295.5|2294.5|2291.5|2290|13124
1659966000000|2022-08-08 13:40:00|2296|2295|2294.5|2293.5|2299|2298|2294.5|2293.5|23985
1659966300000|2022-08-08 13:45:00|2295|2294|2292.5|2292|2296|2295.5|2290|2288.5|8785
1659966600000|2022-08-08 13:50:00|2293|2291.5|2290.5|2290|2293|2292|2288.5|2288|18458
1659966900000|2022-08-08 13:55:00|2291|2290.5|2287|2286.5|2291|2290.5|2287|2286|42069
1659967200000|2022-08-08 14:00:00|2287.5|2287|2288|2287|2289|2288.5|2286.5|2286|9195
1659967500000|2022-08-08 14:05:00|2287.5|2286.5|2288.5|2288|2290|2289|2286|2285.5|16578
1659967800000|2022-08-08 14:10:00|2289|2287.5|2289.5|2289|2291|2290.5|2287|2286.5|15964
1659968100000|2022-08-08 14:15:00|2289|2288.5|2290.5|2289.5|2291|2290.5|2289|2288.5|12255
1659968400000|2022-08-08 14:20:00|2291|2290|2292|2291.5|2292.5|2292|2289.5|2288.5|11696
1659968700000|2022-08-08 14:25:00|2292.5|2292|2292.5|2291.5|2293|2292.5|2291|2290.5|14925
1659969000000|2022-08-08 14:30:00|2292|2291|2293.5|2292.5|2295|2294.5|2292|2291|24598
1659969300000|2022-08-08 14:35:00|2294|2293|2292|2291.5|2294.5|2293.5|2291.5|2291|7840
1659969600000|2022-08-08 14:40:00|2292.5|2292|2295.5|2295|2295.5|2295|2292|2291.5|26835
1659969900000|2022-08-08 14:45:00|2295|2294.5|2295|2294.5|2296|2295|2294|2293|11430
1659970200000|2022-08-08 14:50:00|2294.5|2294|2296|2295.5|2296.5|2296|2294.5|2294|14348
1659970500000|2022-08-08 14:55:00|2296.5|2296|2295|2294.5|2297.5|2297|2295|2294|18845
1659970800000|2022-08-08 15:00:00|2295.5|2295|2299.5|2299|2299.5|2299|2295.5|2294.5|16394
1659971100000|2022-08-08 15:05:00|2299|2298.5|2300|2299.5|2300.5|2300|2299|2298.5|47836
1659971400000|2022-08-08 15:10:00|2299.5|2299|2298|2297.5|2300|2299.5|2297|2296.5|18974
1659971700000|2022-08-08 15:15:00|2297.5|2297|2294|2293.5|2297.5|2297|2292.5|2292|32796
1659972000000|2022-08-08 15:20:00|2294.5|2294|2293|2292.5|2296.5|2295.5|2293|2292.5|26614
1659972300000|2022-08-08 15:25:00|2293.5|2293|2294.5|2293.5|2294.5|2294|2292|2291|33034
1660028400000|2022-08-09 07:00:00|2276.5|2272.5|2280.5|2279.5|2281.5|2279.5|2268.5|2268|148586
1660028700000|2022-08-09 07:05:00|2281.5|2280|2275.5|2274.5|2287.5|2287|2273.5|2271.5|28802
1660029000000|2022-08-09 07:10:00|2277|2275|2280.5|2279|2283|2282|2274|2273|62690
1660029300000|2022-08-09 07:15:00|2280|2279.5|2285|2284.5|2289.5|2288.5|2279.5|2278.5|15205
1660029600000|2022-08-09 07:20:00|2285.5|2285|2284.5|2283.5|2289|2288|2282|2280.5|11432
1660029900000|2022-08-09 07:25:00|2284|2283|2294|2293.5|2294|2293.5|2283|2282|15676
1660030200000|2022-08-09 07:30:00|2294.5|2294|2305|2304|2305|2304|2294.5|2294|38389
1660030500000|2022-08-09 07:35:00|2305.5|2304.5|2304.5|2303.5|2307|2305.5|2301.5|2300.5|17697
1660030800000|2022-08-09 07:40:00|2304|2303|2300.5|2300|2304|2303.5|2298.5|2298|23226
1660031100000|2022-08-09 07:45:00|2300|2299.5|2298|2297|2302|2300.5|2296.5|2295.5|18899
1660031400000|2022-08-09 07:50:00|2298.5|2297.5|2298|2297|2299|2298|2293.5|2292|13304
1660031700000|2022-08-09 07:55:00|2298.5|2297.5|2300|2299|2300|2299|2297|2296.5|6433
1660032000000|2022-08-09 08:00:00|2299.5|2298.5|2301|2300|2302|2301|2297.5|2296|14980
1660032300000|2022-08-09 08:05:00|2300.5|2300.5|2299|2298|2303|2301.5|2298|2297|22280
1660032600000|2022-08-09 08:10:00|2298.5|2297.5|2301.5|2300|2301.5|2301|2297|2296.5|8703
1660032900000|2022-08-09 08:15:00|2301|2300.5|2302|2301|2302.5|2301.5|2299.5|2298.5|8922
1660033200000|2022-08-09 08:20:00|2302.5|2301.5|2303|2302|2303.5|2302.5|2300|2299|10624
1660033500000|2022-08-09 08:25:00|2303.5|2302.5|2303.5|2303|2305|2304|2302|2301|18973
1660033800000|2022-08-09 08:30:00|2304|2303.5|2304|2303.5|2304.5|2304|2302.5|2301.5|12618
1660034100000|2022-08-09 08:35:00|2304.5|2303|2301.5|2300.5|2305|2304|2301.5|2300|20946
1660034400000|2022-08-09 08:40:00|2301|2301|2303.5|2303|2303.5|2303|2301|2300|9627
1660034700000|2022-08-09 08:45:00|2303|2302.5|2301|2300.5|2303.5|2303|2301|2300|10667
1660035000000|2022-08-09 08:50:00|2301.5|2301|2299.5|2299|2303|2302.5|2299.5|2298.5|17016
1660035300000|2022-08-09 08:55:00|2300|2299.5|2302|2301.5|2303|2302|2300|2299.5|11708
1660035600000|2022-08-09 09:00:00|2302.5|2301|2306|2305.5|2306.5|2306|2302|2301|15891
1660035900000|2022-08-09 09:05:00|2306.5|2306|2305|2304.5|2306.5|2306|2303|2302.5|16230
1660036200000|2022-08-09 09:10:00|2304.5|2304|2302|2301.5|2304.5|2304|2302|2301|16751
1660036500000|2022-08-09 09:15:00|2301.5|2301|2302|2301|2304.5|2303|2301|2300|9716
1660036800000|2022-08-09 09:20:00|2301.5|2300.5|2300.5|2300|2302|2301|2299.5|2299|13676
1660037100000|2022-08-09 09:25:00|2300|2299.5|2298.5|2298|2300.5|2300|2296.5|2295.5|23184
1660037400000|2022-08-09 09:30:00|2299|2297.5|2295.5|2295|2299.5|2299|2293.5|2292.5|22700
1660037700000|2022-08-09 09:35:00|2296|2295.5|2297.5|2297|2298.5|2298|2295.5|2295.5|8170
1660038000000|2022-08-09 09:40:00|2297|2296.5|2298|2297.5|2299|2298|2295|2294.5|18723
1660038300000|2022-08-09 09:45:00|2297.5|2297|2301.5|2300.5|2303|2302|2297.5|2296.5|10925
1660038600000|2022-08-09 09:50:00|2301|2301|2299.5|2299|2301.5|2301|2298|2297|8786
1660038900000|2022-08-09 09:55:00|2299|2298.5|2299.5|2299|2300|2299.5|2299|2298|5894
1660039200000|2022-08-09 10:00:00|2299|2298.5|2299.5|2298.5|2300|2299.5|2296|2295|16758
1660039500000|2022-08-09 10:05:00|2299|2298|2294|2293|2299|2298|2294|2293|8425
1660039800000|2022-08-09 10:10:00|2293.5|2292.5|2292|2291|2294|2293.5|2292|2291|8115
1660040100000|2022-08-09 10:15:00|2292.5|2291.5|2290.5|2290|2293.5|2292.5|2289.5|2288.5|21328
1660040400000|2022-08-09 10:20:00|2290|2289.5|2289|2288|2291.5|2291|2289|2288|20060
1660040700000|2022-08-09 10:25:00|2288.5|2288.5|2290|2289|2290.5|2289.5|2287.5|2286.5|7270
1660041000000|2022-08-09 10:30:00|2289.5|2289.5|2287.5|2286.5|2290|2289.5|2287|2286|12003
1660041300000|2022-08-09 10:35:00|2287|2286|2286|2285|2287|2286.5|2284.5|2283.5|20671
1660041600000|2022-08-09 10:40:00|2285.5|2285.5|2284|2283|2286.5|2286|2284|2283|7229
1660041900000|2022-08-09 10:45:00|2284.5|2283.5|2287.5|2287|2288|2287|2284.5|2283|5198
1660042200000|2022-08-09 10:50:00|2287|2286.5|2289|2288.5|2289.5|2288.5|2286.5|2285.5|3936
1660042500000|2022-08-09 10:55:00|2289.5|2288|2291.5|2291|2291.5|2291|2288.5|2288|12034
1660042800000|2022-08-09 11:00:00|2292|2291.5|2293|2292|2294.5|2294|2291.5|2291|8221
1660043100000|2022-08-09 11:05:00|2292.5|2291.5|2286|2285.5|2292.5|2292|2286|2285|8855
1660043400000|2022-08-09 11:10:00|2286.5|2285|2284.5|2284|2286.5|2286|2284|2283.5|13166
1660043700000|2022-08-09 11:15:00|2285|2284.5|2287|2286.5|2287.5|2287|2284|2283.5|4416
1660044000000|2022-08-09 11:20:00|2287.5|2287|2286|2285|2287.5|2287|2284|2283|3542
1660044300000|2022-08-09 11:25:00|2285.5|2284.5|2284.5|2283.5|2286.5|2285.5|2283|2282|11737
1660044600000|2022-08-09 11:30:00|2284|2283|2285.5|2285|2286.5|2285.5|2283|2282|4314
1660044900000|2022-08-09 11:35:00|2286|2285.5|2283|2282.5|2286|2285.5|2282|2281.5|8709
1660045200000|2022-08-09 11:40:00|2282.5|2282|2278.5|2277.5|2283|2282.5|2276|2275.5|15390
1660045500000|2022-08-09 11:45:00|2278|2277|2283|2282|2284|2283|2278|2277|27702
1660045800000|2022-08-09 11:50:00|2283.5|2282.5|2283|2282.5|2285|2284.5|2282|2281.5|4428
1660046100000|2022-08-09 11:55:00|2283.5|2283|2281.5|2281|2285|2284.5|2281.5|2281|7655
1660046400000|2022-08-09 12:00:00|2282|2281.5|2287|2286.5|2287|2286.5|2281.5|2281|9843
1660046700000|2022-08-09 12:05:00|2286.5|2286|2284.5|2283.5|2287|2286|2284.5|2283.5|12506
1660047000000|2022-08-09 12:10:00|2284|2284|2285.5|2284.5|2286|2285|2284|2283|3468
1660047300000|2022-08-09 12:15:00|2285|2285|2283.5|2283|2285.5|2285|2283.5|2282.5|9326
1660047600000|2022-08-09 12:20:00|2284|2282.5|2284.5|2284|2285|2284.5|2283|2282|5586
1660047900000|2022-08-09 12:25:00|2284|2283.5|2283|2282.5|2284.5|2283.5|2281.5|2281|25341
1660048200000|2022-08-09 12:30:00|2282.5|2282|2285|2284.5|2285.5|2285|2282.5|2282|22400
1660048500000|2022-08-09 12:35:00|2284.5|2284|2280|2279.5|2285|2284.5|2279|2278|34654
1660048800000|2022-08-09 12:40:00|2280.5|2280|2280|2279.5|2282.5|2281.5|2280|2279|15250
1660049100000|2022-08-09 12:45:00|2279.5|2279|2282|2281.5|2282.5|2282|2279.5|2279|14194
1660049400000|2022-08-09 12:50:00|2282.5|2282|2281.5|2280.5|2284|2283|2280|2279.5|19836
1660049700000|2022-08-09 12:55:00|2282|2281|2279.5|2279|2282|2281.5|2279|2278|14433
1660050000000|2022-08-09 13:00:00|2280|2279.5|2280|2279|2283|2282.5|2279.5|2279|9137
1660050300000|2022-08-09 13:05:00|2280.5|2279.5|2284|2283.5|2284|2283.5|2280.5|2279|10902
1660050600000|2022-08-09 13:10:00|2283.5|2283|2282|2281.5|2285|2284.5|2281.5|2281|8912
1660050900000|2022-08-09 13:15:00|2282.5|2282|2280.5|2280|2285|2284.5|2280.5|2280|17412
1660051200000|2022-08-09 13:20:00|2281|2280.5|2281.5|2280.5|2283|2282.5|2280|2279|16884
1660051500000|2022-08-09 13:25:00|2281|2281|2283|2282.5|2284|2283|2280.5|2280|19587
1660051800000|2022-08-09 13:30:00|2282.5|2282|2282|2281.5|2284|2283.5|2278.5|2278|27097
1660052100000|2022-08-09 13:35:00|2282.5|2282|2286.5|2286|2287.5|2286.5|2282|2281.5|26043
1660052400000|2022-08-09 13:40:00|2287|2285.5|2286.5|2286|2289.5|2288.5|2285.5|2284.5|23784
1660052700000|2022-08-09 13:45:00|2287|2286.5|2283.5|2283|2288.5|2287.5|2279.5|2279|31470
1660053000000|2022-08-09 13:50:00|2284|2283.5|2283|2282.5|2285.5|2285|2281|2280|20920
1660053300000|2022-08-09 13:55:00|2283.5|2283|2284|2283|2284.5|2284|2279.5|2278.5|18938
1660053600000|2022-08-09 14:00:00|2283.5|2282.5|2280|2279.5|2283.5|2282.5|2279|2278.5|20324
1660053900000|2022-08-09 14:05:00|2279.5|2279|2280.5|2279.5|2282|2281.5|2279.5|2279|20016
1660054200000|2022-08-09 14:10:00|2280|2279|2280|2279.5|2281|2280.5|2278.5|2278|15699
1660054500000|2022-08-09 14:15:00|2280.5|2280|2280|2279.5|2282|2281.5|2279|2278|17446
1660054800000|2022-08-09 14:20:00|2280.5|2280|2280|2279.5|2281|2280.5|2279.5|2278.5|12186
1660055100000|2022-08-09 14:25:00|2280.5|2280|2281|2280.5|2281.5|2281|2280|2279|14355
1660055400000|2022-08-09 14:30:00|2280.5|2280|2280.5|2280|2282|2281|2279.5|2279|33571
1660055700000|2022-08-09 14:35:00|2280|2279.5|2280.5|2280|2282|2281|2279.5|2279|13332
1660056000000|2022-08-09 14:40:00|2280|2279.5|2282.5|2282|2282.5|2282|2280|2279.5|12905
1660056300000|2022-08-09 14:45:00|2282|2281.5|2281|2280.5|2282.5|2282|2281|2280|28751
1660056600000|2022-08-09 14:50:00|2281.5|2281|2280.5|2280|2282|2281.5|2278.5|2278|25897
1660056900000|2022-08-09 14:55:00|2281|2279.5|2280.5|2279.5|2283|2282.5|2280.5|2279.5|25893
1660057200000|2022-08-09 15:00:00|2280|2280|2278|2277.5|2281|2280|2278|2277.5|19729
1660057500000|2022-08-09 15:05:00|2277.5|2277|2280|2279.5|2280.5|2279.5|2277|2276|14735
1660057800000|2022-08-09 15:10:00|2279.5|2279|2281.5|2281|2281.5|2281|2279|2278|21590
1660058100000|2022-08-09 15:15:00|2282|2281.5|2281|2280|2284|2283.5|2281|2280|21713
1660058400000|2022-08-09 15:20:00|2280.5|2280.5|2279|2278.5|2282|2281.5|2279|2278|19536
1660058700000|2022-08-09 15:25:00|2278.5|2278|2278.5|2277.5|2281.5|2281|2278.5|2277.5|24854
1660114800000|2022-08-10 07:00:00|2278|2275|2273|2272|2279|2278|2266.5|2265|49009
1660115100000|2022-08-10 07:05:00|2273.5|2272.5|2275|2274|2280.5|2279.5|2271|2270|28241
1660115400000|2022-08-10 07:10:00|2275.5|2273|2280|2278.5|2283|2282.5|2273|2272|40963
1660115700000|2022-08-10 07:15:00|2280.5|2279.5|2294.5|2293.5|2297|2295.5|2280|2279.5|22428
1660116000000|2022-08-10 07:20:00|2295|2294|2301|2300|2305|2304|2295|2294|21428
1660116300000|2022-08-10 07:25:00|2301.5|2300.5|2296.5|2295.5|2304|2302|2296.5|2295|14620
1660116600000|2022-08-10 07:30:00|2297|2296|2294.5|2293.5|2299|2297.5|2291|2290|18322
1660116900000|2022-08-10 07:35:00|2295|2294|2292|2291.5|2296.5|2296|2290.5|2290|19605
1660117200000|2022-08-10 07:40:00|2291.5|2290.5|2291|2290.5|2292|2291|2289|2288|15101
1660117500000|2022-08-10 07:45:00|2291.5|2291|2291.5|2290.5|2296.5|2296|2290.5|2290|13522
1660117800000|2022-08-10 07:50:00|2291|2290|2297|2296|2299|2298|2289.5|2288.5|20436
1660118100000|2022-08-10 07:55:00|2297.5|2296.5|2295.5|2295|2298.5|2297|2294.5|2293.5|10560
1660118400000|2022-08-10 08:00:00|2296|2294.5|2294.5|2293.5|2298|2297|2293.5|2292.5|11848
1660118700000|2022-08-10 08:05:00|2294|2293|2296.5|2296|2298|2297.5|2292.5|2292|7078
1660119000000|2022-08-10 08:10:00|2296|2295.5|2299|2297.5|2300|2299|2296|2295|12453
1660119300000|2022-08-10 08:15:00|2298.5|2297|2295.5|2295|2298.5|2297|2294.5|2293.5|12945
1660119600000|2022-08-10 08:20:00|2296|2295.5|2298|2297.5|2300|2299|2296|2295.5|7405
1660119900000|2022-08-10 08:25:00|2298.5|2298|2300.5|2300|2300.5|2300|2297.5|2296.5|10955
1660120200000|2022-08-10 08:30:00|2301|2300.5|2305.5|2305|2306|2305|2300|2299|19476
1660120500000|2022-08-10 08:35:00|2306|2305.5|2303|2302|2307|2306|2303|2301.5|14424
1660120800000|2022-08-10 08:40:00|2303.5|2302.5|2305|2304|2308|2307|2303.5|2302.5|40378
1660121100000|2022-08-10 08:45:00|2304.5|2303.5|2306|2305|2306|2305|2302.5|2301.5|10073
1660121400000|2022-08-10 08:50:00|2306.5|2305.5|2305|2304|2307.5|2307|2303.5|2302.5|9198
1660121700000|2022-08-10 08:55:00|2304.5|2303.5|2302|2301.5|2305|2304|2302|2301|12252
1660122000000|2022-08-10 09:00:00|2302.5|2301|2302|2301|2303|2302.5|2301|2300.5|5851
1660122300000|2022-08-10 09:05:00|2301.5|2300.5|2300|2299|2302|2301|2299.5|2298.5|12225
1660122600000|2022-08-10 09:10:00|2300.5|2299.5|2305|2304|2305|2304.5|2298.5|2298|11497
1660122900000|2022-08-10 09:15:00|2305.5|2304.5|2304|2303|2305.5|2305|2302|2301.5|15304
1660123200000|2022-08-10 09:20:00|2303.5|2302.5|2301.5|2300.5|2304|2303|2300.5|2300|16701
1660123500000|2022-08-10 09:25:00|2301|2301|2299.5|2298.5|2302.5|2302|2299|2298.5|9485
1660123800000|2022-08-10 09:30:00|2299|2299|2302|2301.5|2302|2301.5|2299|2298.5|11582
1660124100000|2022-08-10 09:35:00|2301.5|2301|2293.5|2292.5|2301.5|2301|2293|2292.5|15413
1660124400000|2022-08-10 09:40:00|2294|2293|2295|2294.5|2297|2296|2294|2292.5|8970
1660124700000|2022-08-10 09:45:00|2294.5|2294|2294|2293.5|2294.5|2294|2293|2292|7610
1660125000000|2022-08-10 09:50:00|2294.5|2294|2291|2290.5|2294.5|2294|2289.5|2289|14553
1660125300000|2022-08-10 09:55:00|2291.5|2291|2292|2291.5|2293.5|2293|2289|2288.5|12149
1660125600000|2022-08-10 10:00:00|2292.5|2292|2290.5|2290|2293|2292|2290|2289|10265
1660125900000|2022-08-10 10:05:00|2290|2289.5|2288|2287.5|2291|2290.5|2288|2287|6209
1660126200000|2022-08-10 10:10:00|2288.5|2288|2291|2290|2291|2290.5|2288.5|2288|9340
1660126500000|2022-08-10 10:15:00|2290.5|2289.5|2291|2290.5|2292|2291|2290|2289.5|13302
1660126800000|2022-08-10 10:20:00|2290.5|2290|2290|2289.5|2290.5|2290.5|2289.5|2288.5|4988
1660127100000|2022-08-10 10:25:00|2290.5|2290|2288|2287.5|2291|2290.5|2287.5|2287|8020
1660127400000|2022-08-10 10:30:00|2287.5|2287|2292|2291|2292|2291.5|2287.5|2287|11020
1660127700000|2022-08-10 10:35:00|2291.5|2291.5|2290|2289|2292.5|2291.5|2289.5|2288.5|6251
1660128000000|2022-08-10 10:40:00|2290.5|2289.5|2290.5|2290|2292|2291.5|2290.5|2289.5|5402
1660128300000|2022-08-10 10:45:00|2291|2290.5|2290.5|2289.5|2292.5|2291.5|2289.5|2288.5|9869
1660128600000|2022-08-10 10:50:00|2290|2289|2291|2290.5|2292|2291|2289.5|2288.5|5897
1660128900000|2022-08-10 10:55:00|2291.5|2291|2292.5|2292|2292.5|2292|2291|2290.5|5949
1660129200000|2022-08-10 11:00:00|2292|2291.5|2295.5|2294.5|2295.5|2295|2292|2291|19006
1660129500000|2022-08-10 11:05:00|2295|2295|2291.5|2291|2295.5|2295|2291.5|2290|10463
1660129800000|2022-08-10 11:10:00|2292|2291.5|2290|2289.5|2293|2292|2289|2288|9663
1660130100000|2022-08-10 11:15:00|2289.5|2289|2285.5|2285|2289.5|2289|2285.5|2285|6323
1660130400000|2022-08-10 11:20:00|2285|2284.5|2286|2285.5|2287.5|2287|2284.5|2284|14802
1660130700000|2022-08-10 11:25:00|2286.5|2285|2288.5|2287.5|2289.5|2288.5|2286.5|2285|8825
1660131000000|2022-08-10 11:30:00|2289|2288|2289.5|2289|2290|2289.5|2288|2287|8241
1660131300000|2022-08-10 11:35:00|2289|2288.5|2288.5|2288|2292|2291|2288.5|2287.5|17290
1660131600000|2022-08-10 11:40:00|2289|2288.5|2288.5|2288|2289|2288.5|2287|2286.5|4584
1660131900000|2022-08-10 11:45:00|2289|2288.5|2292|2291.5|2292.5|2291.5|2288|2287.5|20149
1660132200000|2022-08-10 11:50:00|2291.5|2291|2293|2292.5|2294|2293.5|2291.5|2291|19657
1660132500000|2022-08-10 11:55:00|2293.5|2293|2292|2291.5|2296|2295.5|2292|2291.5|15652
1660132800000|2022-08-10 12:00:00|2291.5|2291|2295|2294.5|2296|2295|2291|2290.5|4504
1660133100000|2022-08-10 12:05:00|2295.5|2295|2296.5|2295.5|2297.5|2297|2295|2294.5|10738
1660133400000|2022-08-10 12:10:00|2296|2296|2298|2297.5|2298|2297.5|2296|2295.5|7860
1660133700000|2022-08-10 12:15:00|2297.5|2297|2297.5|2296.5|2298|2297.5|2296|2295|17455
1660134000000|2022-08-10 12:20:00|2297|2297|2296|2295.5|2302|2301.5|2296|2295.5|64938
1660134300000|2022-08-10 12:25:00|2296.5|2296|2302|2301|2303|2302.5|2294.5|2294|16220
1660134600000|2022-08-10 12:30:00|2301.5|2300.5|2298.5|2298|2314|2313|2294.5|2293.5|198828
1660134900000|2022-08-10 12:35:00|2298|2297.5|2303.5|2302|2303.5|2302|2291|2290.5|77402
1660135200000|2022-08-10 12:40:00|2304|2302.5|2306.5|2305.5|2311|2310|2299.5|2298.5|62993
1660135500000|2022-08-10 12:45:00|2307|2306|2311.5|2310|2312.5|2312|2306.5|2305|25309
1660135800000|2022-08-10 12:50:00|2311|2310.5|2310.5|2309|2312|2311.5|2309|2307.5|20112
1660136100000|2022-08-10 12:55:00|2311|2309.5|2306.5|2305.5|2311|2310|2305|2304.5|21932
1660136400000|2022-08-10 13:00:00|2306|2305|2302|2301.5|2308.5|2307|2302|2301|19694
1660136700000|2022-08-10 13:05:00|2301.5|2301|2304.5|2303.5|2304.5|2304|2301|2300|9728
1660137000000|2022-08-10 13:10:00|2303.5|2303|2300|2299|2304|2303|2297.5|2296.5|30909
1660137300000|2022-08-10 13:15:00|2299.5|2298.5|2306|2305|2306|2305|2299|2298.5|7815
1660137600000|2022-08-10 13:20:00|2305.5|2304.5|2310|2309|2310|2309|2304.5|2304|13542
1660137900000|2022-08-10 13:25:00|2310.5|2309.5|2309.5|2308.5|2312|2311.5|2309|2308.5|21241
1660138200000|2022-08-10 13:30:00|2310|2309|2311|2310.5|2314|2313|2309|2308|41231
1660138500000|2022-08-10 13:35:00|2311.5|2311|2311|2310.5|2313.5|2313|2308|2307.5|34829
1660138800000|2022-08-10 13:40:00|2311.5|2310|2315|2314|2315.5|2315|2309|2308|49353
1660139100000|2022-08-10 13:45:00|2315.5|2314.5|2315.5|2314.5|2316.5|2316|2314|2313|22484
1660139400000|2022-08-10 13:50:00|2315|2315|2312.5|2311.5|2316.5|2316|2311.5|2310.5|26037
1660139700000|2022-08-10 13:55:00|2313|2312|2311|2310.5|2313.5|2313|2309|2308.5|20607
1660140000000|2022-08-10 14:00:00|2310.5|2310|2310.5|2310|2313.5|2313|2309.5|2309|14709
1660140300000|2022-08-10 14:05:00|2311|2310.5|2312.5|2311.5|2313.5|2313|2309.5|2309|12564
1660140600000|2022-08-10 14:10:00|2313|2312|2312|2311|2315|2314|2311.5|2310.5|30733
1660140900000|2022-08-10 14:15:00|2311.5|2311.5|2310.5|2310|2314.5|2313.5|2310.5|2310|16146
1660141200000|2022-08-10 14:20:00|2310|2309.5|2308|2307.5|2310.5|2309.5|2307|2306.5|9900
1660141500000|2022-08-10 14:25:00|2308.5|2308|2308.5|2308|2310|2309|2306.5|2306|33850
1660141800000|2022-08-10 14:30:00|2308|2307.5|2310.5|2310|2311|2310.5|2307.5|2307|14454
1660142100000|2022-08-10 14:35:00|2311|2309.5|2313.5|2313|2314|2313|2310.5|2309.5|4823
1660142400000|2022-08-10 14:40:00|2314|2313.5|2315|2314.5|2316|2315|2313.5|2313|40410
1660142700000|2022-08-10 14:45:00|2314.5|2314|2315.5|2315|2317.5|2317|2314.5|2314|20216
1660143000000|2022-08-10 14:50:00|2316|2315.5|2319|2318|2319|2318.5|2315.5|2315|49182
1660143300000|2022-08-10 14:55:00|2319.5|2318.5|2323|2322.5|2323.5|2323|2319|2318.5|58299
1660143600000|2022-08-10 15:00:00|2323.5|2323|2328|2327|2328|2327.5|2323.5|2322.5|47295
1660143900000|2022-08-10 15:05:00|2328.5|2327.5|2328|2327|2330|2329.5|2326|2325.5|66227
1660144200000|2022-08-10 15:10:00|2327.5|2327.5|2327.5|2327|2328|2327.5|2324|2323.5|64042
1660144500000|2022-08-10 15:15:00|2328|2327.5|2325|2324.5|2328.5|2328|2324.5|2324|56499
1660144800000|2022-08-10 15:20:00|2325.5|2325|2326.5|2325.5|2328.5|2327.5|2325|2324.5|41417
1660145100000|2022-08-10 15:25:00|2326|2325|2329.5|2328.5|2330.5|2329.5|2325.5|2325|105601
1660201200000|2022-08-11 07:00:00|2344|2342.5|2344|2343|2353|2352|2341|2338.5|95048
1660201500000|2022-08-11 07:05:00|2343|2342.5|2345.5|2344.5|2351.5|2350|2343|2342.5|32549
1660201800000|2022-08-11 07:10:00|2345|2344|2349.5|2348|2350|2349|2343|2341.5|13101
1660202100000|2022-08-11 07:15:00|2349|2347.5|2351.5|2350.5|2354|2353.5|2348|2346.5|24383
1660202400000|2022-08-11 07:20:00|2352|2351|2353|2351.5|2355|2354.5|2350.5|2349.5|42096
1660202700000|2022-08-11 07:25:00|2352.5|2352|2350|2349.5|2353.5|2352|2349.5|2348.5|22377
1660203000000|2022-08-11 07:30:00|2349.5|2349|2342|2340.5|2349.5|2349|2340|2339|33897
1660203300000|2022-08-11 07:35:00|2341.5|2340|2344.5|2344|2346|2345|2339|2338|7512
1660203600000|2022-08-11 07:40:00|2344|2343.5|2344.5|2343.5|2345|2344.5|2341.5|2340.5|19836
1660203900000|2022-08-11 07:45:00|2345|2343|2343|2341.5|2347.5|2347|2342|2341|16010
1660204200000|2022-08-11 07:50:00|2342.5|2341|2342|2341|2342.5|2342|2340.5|2339.5|18714
1660204500000|2022-08-11 07:55:00|2341.5|2340.5|2338.5|2337.5|2345|2344|2338|2337|34828
1660204800000|2022-08-11 08:00:00|2338|2337|2336.5|2335|2339|2338|2334.5|2334|11130
1660205100000|2022-08-11 08:05:00|2336|2334.5|2336.5|2335.5|2337|2336.5|2334|2333|9266
1660205400000|2022-08-11 08:10:00|2336|2335|2336.5|2335.5|2339.5|2338.5|2335|2334|19956
1660205700000|2022-08-11 08:15:00|2336|2335|2338.5|2338|2340|2339.5|2336|2335|26795
1660206000000|2022-08-11 08:20:00|2338|2337.5|2337.5|2337|2338.5|2338|2334.5|2334|14363
1660206300000|2022-08-11 08:25:00|2338|2337.5|2339.5|2338.5|2341|2340.5|2338|2337.5|11245
1660206600000|2022-08-11 08:30:00|2340|2339|2341.5|2341|2342|2341.5|2338.5|2338|9809
1660206900000|2022-08-11 08:35:00|2342|2341.5|2339.5|2338.5|2343.5|2343|2338|2337|17618
1660207200000|2022-08-11 08:40:00|2339|2339|2339|2338.5|2340|2339.5|2338.5|2338|7664
1660207500000|2022-08-11 08:45:00|2339.5|2339|2338|2337.5|2340|2339|2337.5|2336.5|4645
1660207800000|2022-08-11 08:50:00|2338.5|2338|2337.5|2336.5|2338.5|2338|2334|2333|9519
1660208100000|2022-08-11 08:55:00|2337|2337|2344|2343|2346|2345.5|2337|2337|22967
1660208400000|2022-08-11 09:00:00|2343.5|2343.5|2337.5|2337|2344|2343.5|2337.5|2336.5|12828
1660208700000|2022-08-11 09:05:00|2338|2336.5|2335|2334.5|2339.5|2339|2335|2334.5|11333
1660209000000|2022-08-11 09:10:00|2335.5|2334|2333|2332.5|2337|2336|2333|2332|11280
1660209300000|2022-08-11 09:15:00|2332.5|2332|2331|2330.5|2334.5|2333.5|2331|2330.5|17222
1660209600000|2022-08-11 09:20:00|2331.5|2331|2331|2330.5|2331.5|2331|2330|2329.5|10643
1660209900000|2022-08-11 09:25:00|2331.5|2331|2329|2328.5|2331.5|2331|2327.5|2327|22868
1660210200000|2022-08-11 09:30:00|2329.5|2329|2327.5|2327|2330|2329.5|2326|2325.5|12535
1660210500000|2022-08-11 09:35:00|2328|2327.5|2324.5|2324|2328.5|2328|2324.5|2324|11125
1660210800000|2022-08-11 09:40:00|2324|2323.5|2322.5|2322|2324.5|2324|2321|2320|8926
1660211100000|2022-08-11 09:45:00|2322|2321.5|2325|2324.5|2325|2324.5|2322|2321.5|22103
1660211400000|2022-08-11 09:50:00|2325.5|2325|2322|2321.5|2325.5|2325|2321|2320|10281
1660211700000|2022-08-11 09:55:00|2322.5|2322|2319|2318|2322.5|2322|2318.5|2318|9019
1660212000000|2022-08-11 10:00:00|2319.5|2318.5|2317.5|2316.5|2321|2320|2317|2316.5|22031
1660212300000|2022-08-11 10:05:00|2317|2317|2319.5|2318.5|2320.5|2320|2317|2316.5|11198
1660212600000|2022-08-11 10:10:00|2319|2319|2322|2321|2323|2322.5|2319|2318.5|6578
1660212900000|2022-08-11 10:15:00|2321.5|2320.5|2324|2323|2327.5|2327|2321.5|2320.5|20557
1660213200000|2022-08-11 10:20:00|2324.5|2323.5|2323|2322.5|2324.5|2324|2323|2322|4368
1660213500000|2022-08-11 10:25:00|2322.5|2322|2326.5|2326|2327.5|2327|2322.5|2321.5|10519
1660213800000|2022-08-11 10:30:00|2326|2325.5|2326.5|2325.5|2326.5|2326|2325|2324.5|7150
1660214100000|2022-08-11 10:35:00|2326|2326|2325|2324.5|2328|2327|2324.5|2323.5|11163
1660214400000|2022-08-11 10:40:00|2324.5|2324|2323|2322.5|2325|2324.5|2323|2322.5|2644
1660214700000|2022-08-11 10:45:00|2323.5|2323|2321|2320.5|2323.5|2323|2321|2320.5|6909
1660215000000|2022-08-11 10:50:00|2321.5|2321|2322.5|2322|2322.5|2322|2321|2320.5|4887
1660215300000|2022-08-11 10:55:00|2323|2322.5|2322|2321.5|2325.5|2324.5|2322|2321|8606
1660215600000|2022-08-11 11:00:00|2322.5|2322|2325|2324.5|2326|2325|2322.5|2322|10019
1660215900000|2022-08-11 11:05:00|2325.5|2325|2326|2325|2327|2326|2325|2324|8043
1660216200000|2022-08-11 11:10:00|2325.5|2325.5|2328|2327.5|2328|2327.5|2325|2324.5|4744
1660216500000|2022-08-11 11:15:00|2328.5|2328|2328.5|2327.5|2329.5|2328.5|2327|2326|2152
1660216800000|2022-08-11 11:20:00|2328|2328|2326|2325.5|2328.5|2328|2326|2325.5|5665
1660217100000|2022-08-11 11:25:00|2325.5|2325|2325|2324|2327|2326.5|2324.5|2324|4677
1660217400000|2022-08-11 11:30:00|2325.5|2324.5|2326.5|2325.5|2327.5|2327|2325|2324|4872
1660217700000|2022-08-11 11:35:00|2327|2326|2327.5|2326.5|2329|2328.5|2326.5|2325.5|10424
1660218000000|2022-08-11 11:40:00|2327|2327|2325.5|2325|2327.5|2327|2324.5|2323.5|9641
1660218300000|2022-08-11 11:45:00|2325|2324.5|2325.5|2325|2326|2325.5|2325|2324|6298
1660218600000|2022-08-11 11:50:00|2326|2324.5|2325.5|2324.5|2327|2326|2325|2324|10140
1660218900000|2022-08-11 11:55:00|2325|2325|2327|2326|2327|2326.5|2324|2323.5|7168
1660219200000|2022-08-11 12:00:00|2327.5|2326.5|2326|2325.5|2328|2327.5|2325.5|2324.5|10064
1660219500000|2022-08-11 12:05:00|2326.5|2325|2330|2329.5|2330.5|2330|2326|2325|6314
1660219800000|2022-08-11 12:10:00|2330.5|2330|2333|2332|2333|2332.5|2330.5|2329.5|16912
1660220100000|2022-08-11 12:15:00|2332.5|2332.5|2333.5|2332.5|2334|2333.5|2332.5|2331.5|5642
1660220400000|2022-08-11 12:20:00|2334|2333|2332.5|2332|2334|2333.5|2331.5|2330.5|7381
1660220700000|2022-08-11 12:25:00|2333|2332.5|2335|2334|2336|2335|2332.5|2332.5|8050
1660221000000|2022-08-11 12:30:00|2335.5|2335|2336.5|2336|2341|2339.5|2335.5|2334.5|27807
1660221300000|2022-08-11 12:35:00|2336|2335.5|2339.5|2338.5|2340|2339.5|2336|2335|24329
1660221600000|2022-08-11 12:40:00|2339|2338|2338.5|2338|2341|2340|2337.5|2337|10692
1660221900000|2022-08-11 12:45:00|2338|2337.5|2339|2338.5|2341|2340|2337.5|2337|13057
1660222200000|2022-08-11 12:50:00|2339.5|2339|2341.5|2340.5|2342|2341.5|2339.5|2339|11258
1660222500000|2022-08-11 12:55:00|2342|2341|2343.5|2342.5|2346|2345|2342|2341|17157
1660222800000|2022-08-11 13:00:00|2343|2343|2342.5|2342|2344|2343.5|2341.5|2340.5|12043
1660223100000|2022-08-11 13:05:00|2343|2342.5|2344|2343.5|2346|2345|2342.5|2342|8991
1660223400000|2022-08-11 13:10:00|2343.5|2343|2342.5|2342|2344|2343.5|2341.5|2340.5|8115
1660223700000|2022-08-11 13:15:00|2343|2342.5|2342.5|2342|2344|2343.5|2341.5|2341|8628
1660224000000|2022-08-11 13:20:00|2342|2341.5|2344.5|2344|2344.5|2344|2342|2341.5|7113
1660224300000|2022-08-11 13:25:00|2344|2343.5|2347.5|2347|2348|2347.5|2344|2343.5|15711
1660224600000|2022-08-11 13:30:00|2348|2347.5|2350|2349|2353|2352.5|2348|2347.5|32622
1660224900000|2022-08-11 13:35:00|2349.5|2349.5|2347.5|2346.5|2352|2351.5|2346.5|2345.5|18545
1660225200000|2022-08-11 13:40:00|2347|2347|2347.5|2346.5|2349.5|2348.5|2345|2344.5|12021
1660225500000|2022-08-11 13:45:00|2347|2347|2344.5|2344|2349|2348.5|2343.5|2343|28390
1660225800000|2022-08-11 13:50:00|2345|2344.5|2344.5|2343.5|2347.5|2346.5|2343.5|2343|21174
1660226100000|2022-08-11 13:55:00|2344|2343|2347|2346.5|2348|2347.5|2342.5|2342|16012
1660226400000|2022-08-11 14:00:00|2346.5|2346|2347.5|2347|2349.5|2349|2346.5|2346|19041
1660226700000|2022-08-11 14:05:00|2348|2347.5|2349.5|2349|2352|2351|2347|2346|16868
1660227000000|2022-08-11 14:10:00|2350|2349.5|2347.5|2347|2350|2349.5|2347|2346|11012
1660227300000|2022-08-11 14:15:00|2347|2346.5|2347.5|2346.5|2348.5|2348|2346.5|2346|15842
1660227600000|2022-08-11 14:20:00|2347|2346|2339|2338.5|2347|2346|2339|2338|19809
1660227900000|2022-08-11 14:25:00|2339.5|2339|2338.5|2337.5|2340|2339|2337.5|2337|10297
1660228200000|2022-08-11 14:30:00|2338|2338|2340.5|2340|2341|2340.5|2336|2335.5|25084
1660228500000|2022-08-11 14:35:00|2341|2340.5|2340.5|2339.5|2342.5|2342|2339.5|2339|30819
1660228800000|2022-08-11 14:40:00|2340|2340|2335.5|2335|2341.5|2341|2335.5|2335|33020
1660229100000|2022-08-11 14:45:00|2336|2334.5|2337|2336|2337.5|2336.5|2334|2333.5|28337
1660229400000|2022-08-11 14:50:00|2336.5|2335.5|2335.5|2335|2337.5|2336.5|2335|2334|9114
1660229700000|2022-08-11 14:55:00|2335|2334.5|2337.5|2336.5|2337.5|2337|2334|2333.5|27317
1660230000000|2022-08-11 15:00:00|2337|2336|2335|2334.5|2337.5|2337|2333.5|2333|27331
1660230300000|2022-08-11 15:05:00|2334.5|2334|2337|2336.5|2338.5|2338|2334.5|2334|39687
1660230600000|2022-08-11 15:10:00|2337.5|2337|2335.5|2335|2337.5|2337|2335|2334.5|35402
1660230900000|2022-08-11 15:15:00|2336|2335.5|2330|2329|2337|2336.5|2329.5|2329|24716
1660231200000|2022-08-11 15:20:00|2330.5|2329.5|2334.5|2334|2335|2334.5|2330|2329.5|24474
1660231500000|2022-08-11 15:25:00|2334|2333.5|2337|2336.5|2337|2336.5|2332.5|2332|22600
1660287600000|2022-08-12 07:00:00|2345|2343|2356|2354.5|2357|2356|2344|2338|40355
1660287900000|2022-08-12 07:05:00|2356.5|2355.5|2359|2358.5|2362|2361.5|2355.5|2354|31033
1660288200000|2022-08-12 07:10:00|2359.5|2359|2353|2351.5|2361|2360|2352.5|2351|29390
1660288500000|2022-08-12 07:15:00|2352.5|2351|2354.5|2353.5|2354.5|2354|2346.5|2345|6943
1660288800000|2022-08-12 07:20:00|2355|2354|2358.5|2357.5|2361|2360.5|2354.5|2353.5|14748
1660289100000|2022-08-12 07:25:00|2358|2357|2363|2362|2363|2362|2356|2355.5|30844
1660289400000|2022-08-12 07:30:00|2363.5|2362.5|2368|2366.5|2368|2366.5|2361.5|2360.5|23944
1660289700000|2022-08-12 07:35:00|2368.5|2367|2370.5|2370|2373|2372.5|2368.5|2367|35993
1660290000000|2022-08-12 07:40:00|2371|2370.5|2366|2365|2372.5|2371.5|2364|2363|14676
1660290300000|2022-08-12 07:45:00|2365.5|2364.5|2366|2365|2369|2368.5|2362.5|2362|20312
1660290600000|2022-08-12 07:50:00|2365.5|2364.5|2365.5|2365|2370.5|2370|2365|2363.5|24067
1660290900000|2022-08-12 07:55:00|2365|2364|2369|2368|2370|2369|2361.5|2360.5|25260
1660291200000|2022-08-12 08:00:00|2369.5|2368.5|2373|2372.5|2373.5|2373|2368.5|2367.5|27884
1660291500000|2022-08-12 08:05:00|2373.5|2373|2369|2368.5|2373.5|2373|2367.5|2367|20146
1660291800000|2022-08-12 08:10:00|2369.5|2369|2371.5|2370.5|2372|2371|2368.5|2367.5|16876
1660292100000|2022-08-12 08:15:00|2371|2370|2373.5|2373|2374.5|2374|2371|2370|11506
1660292400000|2022-08-12 08:20:00|2373|2372.5|2373.5|2372.5|2375|2374|2370.5|2369.5|16719
1660292700000|2022-08-12 08:25:00|2373|2372|2371|2370|2375|2374|2371|2370|11940
1660293000000|2022-08-12 08:30:00|2370.5|2369.5|2374|2373|2374|2373|2370|2369|7757
1660293300000|2022-08-12 08:35:00|2374.5|2373.5|2378|2377|2379|2378|2374.5|2373.5|20862
1660293600000|2022-08-12 08:40:00|2378.5|2377.5|2376|2375.5|2379|2378.5|2376|2375|11041
1660293900000|2022-08-12 08:45:00|2375.5|2375|2372.5|2371.5|2375.5|2375|2372|2371|21942
1660294200000|2022-08-12 08:50:00|2373|2372|2371|2370|2374|2373.5|2371|2370|9181
1660294500000|2022-08-12 08:55:00|2370.5|2370.5|2369.5|2369|2372|2371|2366.5|2365.5|22708
1660294800000|2022-08-12 09:00:00|2369|2368.5|2368|2367|2369.5|2369|2367|2366|9245
1660295100000|2022-08-12 09:05:00|2368.5|2367.5|2365|2364.5|2368.5|2368|2365|2364|16130
1660295400000|2022-08-12 09:10:00|2365.5|2365|2369.5|2368.5|2370|2369|2365|2365|6576
1660295700000|2022-08-12 09:15:00|2369|2368|2366|2365.5|2369.5|2368|2366|2365.5|8232
1660296000000|2022-08-12 09:20:00|2366.5|2366|2367.5|2367|2367.5|2367|2365.5|2364.5|8492
1660296300000|2022-08-12 09:25:00|2368|2367.5|2369|2368.5|2369|2368.5|2367|2366|13432
1660296600000|2022-08-12 09:30:00|2369.5|2369|2374|2373.5|2374|2373.5|2369|2368.5|18149
1660296900000|2022-08-12 09:35:00|2374.5|2374|2374.5|2373.5|2375|2374.5|2372|2371.5|10857
1660297200000|2022-08-12 09:40:00|2375|2374|2374|2373.5|2376|2375|2374|2373|12309
1660297500000|2022-08-12 09:45:00|2374.5|2373|2379|2378|2379|2378.5|2374.5|2373|5744
1660297800000|2022-08-12 09:50:00|2378.5|2377.5|2378.5|2377.5|2379|2378.5|2376|2375.5|12387
1660298100000|2022-08-12 09:55:00|2378|2378|2375|2374|2378.5|2378|2373|2372|6005
1660298400000|2022-08-12 10:00:00|2374.5|2373.5|2369.5|2369|2374.5|2374|2367.5|2366.5|14977
1660298700000|2022-08-12 10:05:00|2370|2369.5|2370.5|2369.5|2371.5|2371|2369|2368.5|14554
1660299000000|2022-08-12 10:10:00|2370|2370|2372|2371.5|2372.5|2372|2369|2368|15751
1660299300000|2022-08-12 10:15:00|2372.5|2372|2370|2369|2373|2372.5|2368.5|2368|6164
1660299600000|2022-08-12 10:20:00|2369.5|2369.5|2370|2369|2370.5|2370|2368|2367|9003
1660299900000|2022-08-12 10:25:00|2369.5|2369.5|2369.5|2369|2371|2370.5|2369|2368.5|10393
1660300200000|2022-08-12 10:30:00|2370|2369.5|2370|2369.5|2371.5|2371|2369.5|2368.5|4098
1660300500000|2022-08-12 10:35:00|2370.5|2369|2365|2364.5|2370.5|2369|2365|2364|9667
1660300800000|2022-08-12 10:40:00|2364.5|2364|2360|2359.5|2365.5|2364.5|2359|2358|11490
1660301100000|2022-08-12 10:45:00|2360.5|2360|2365|2364.5|2366.5|2365.5|2360.5|2359.5|8706
1660301400000|2022-08-12 10:50:00|2364.5|2364|2369|2368|2369|2368|2364|2363|3801
1660301700000|2022-08-12 10:55:00|2368.5|2367.5|2368|2367.5|2369|2368|2367|2366|4328
1660302000000|2022-08-12 11:00:00|2367.5|2367|2367|2366.5|2369|2368.5|2366|2365|7956
1660302300000|2022-08-12 11:05:00|2367.5|2367|2369|2368|2369|2368.5|2366.5|2366|6414
1660302600000|2022-08-12 11:10:00|2368.5|2367.5|2371|2370.5|2372|2371|2367|2366|10698
1660302900000|2022-08-12 11:15:00|2370.5|2370|2371|2370.5|2371.5|2370.5|2368.5|2368|4144
1660303200000|2022-08-12 11:20:00|2370.5|2370|2371|2370.5|2371|2370.5|2370|2369|399
1660303500000|2022-08-12 11:25:00|2371.5|2371|2370.5|2370|2372.5|2372|2368|2367|20421
1660303800000|2022-08-12 11:30:00|2370|2369.5|2373|2372|2373.5|2373|2370|2369.5|7572
1660304100000|2022-08-12 11:35:00|2372.5|2372.5|2372|2371.5|2372.5|2372.5|2371|2370.5|4511
1660304400000|2022-08-12 11:40:00|2372.5|2371|2371.5|2371|2373|2372.5|2371|2370.5|9173
1660304700000|2022-08-12 11:45:00|2371|2370.5|2370.5|2369.5|2372|2371.5|2370|2369.5|6925
1660305000000|2022-08-12 11:50:00|2370|2369|2371.5|2370.5|2372.5|2371.5|2370|2369|8432
1660305300000|2022-08-12 11:55:00|2371|2371|2371|2370.5|2373|2372|2370.5|2370|8639
1660305600000|2022-08-12 12:00:00|2371.5|2371|2371|2370.5|2372|2371.5|2369|2368|7523
1660305900000|2022-08-12 12:05:00|2370.5|2370|2367.5|2367|2370.5|2370|2367|2366.5|19160
1660306200000|2022-08-12 12:10:00|2367|2366.5|2370|2369.5|2370|2369.5|2367|2366.5|4653
1660306500000|2022-08-12 12:15:00|2369.5|2369|2369|2368.5|2370.5|2370|2369|2368|7572
1660306800000|2022-08-12 12:20:00|2369.5|2369|2370.5|2369.5|2371.5|2371|2369.5|2368.5|10503
1660307100000|2022-08-12 12:25:00|2371|2370|2371|2370|2372|2371|2370|2369.5|10630
1660307400000|2022-08-12 12:30:00|2370.5|2369.5|2374|2373|2374.5|2373.5|2370.5|2369.5|6923
1660307700000|2022-08-12 12:35:00|2373.5|2372.5|2374|2373|2375|2374.5|2372.5|2371.5|17632
1660308000000|2022-08-12 12:40:00|2374.5|2373.5|2377.5|2377|2379|2378.5|2374|2373|28598
1660308300000|2022-08-12 12:45:00|2377|2376.5|2378.5|2377.5|2379|2378.5|2375.5|2375|33951
1660308600000|2022-08-12 12:50:00|2378|2378|2376.5|2376|2380|2379|2376.5|2375.5|42218
1660308900000|2022-08-12 12:55:00|2376|2375.5|2376|2375|2376.5|2376|2371.5|2370.5|22101
1660309200000|2022-08-12 13:00:00|2375.5|2375.5|2379.5|2379|2381|2380.5|2375.5|2375|31496
1660309500000|2022-08-12 13:05:00|2380|2378.5|2380|2379|2380.5|2380|2378.5|2377.5|6751
1660309800000|2022-08-12 13:10:00|2379.5|2379.5|2380.5|2380|2381|2380.5|2378|2377.5|26237
1660310100000|2022-08-12 13:15:00|2381|2380.5|2381|2380.5|2383|2382.5|2380.5|2380|16797
1660310400000|2022-08-12 13:20:00|2380.5|2380|2378.5|2378|2382.5|2381.5|2378.5|2378|18586
1660310700000|2022-08-12 13:25:00|2379|2377.5|2375.5|2375|2380.5|2380|2375.5|2375|30474
1660311000000|2022-08-12 13:30:00|2376|2375.5|2374|2373|2376|2375.5|2371|2370|32246
1660311300000|2022-08-12 13:35:00|2373.5|2373.5|2375.5|2375|2377|2376|2370.5|2370|14229
1660311600000|2022-08-12 13:40:00|2375|2374.5|2378|2377.5|2380|2379.5|2374|2373|24557
1660311900000|2022-08-12 13:45:00|2378.5|2378|2379.5|2379|2380.5|2380|2377|2376|11809
1660312200000|2022-08-12 13:50:00|2380|2379.5|2377|2376|2380.5|2380|2376.5|2376|13022
1660312500000|2022-08-12 13:55:00|2376.5|2375.5|2376|2375|2377|2376.5|2375|2373.5|10927
1660312800000|2022-08-12 14:00:00|2375.5|2374.5|2378.5|2377.5|2380|2379.5|2371.5|2370|54799
1660313100000|2022-08-12 14:05:00|2379|2378|2375.5|2374.5|2379|2378.5|2374|2373.5|28341
1660313400000|2022-08-12 14:10:00|2376|2375|2373.5|2372.5|2377|2376.5|2372.5|2372|22272
1660313700000|2022-08-12 14:15:00|2373|2372|2374.5|2374|2375|2374|2372|2371.5|10794
1660314000000|2022-08-12 14:20:00|2374|2373.5|2377.5|2377|2379|2378|2372.5|2372|23884
1660314300000|2022-08-12 14:25:00|2378|2377.5|2377.5|2377|2379|2378.5|2375.5|2375|17378
1660314600000|2022-08-12 14:30:00|2377|2376.5|2375.5|2374.5|2379|2378|2375.5|2374.5|11036
1660314900000|2022-08-12 14:35:00|2375|2374|2373|2372|2377|2376|2372|2371.5|41482
1660315200000|2022-08-12 14:40:00|2372.5|2372.5|2375|2374|2375|2374.5|2371|2370.5|19174
1660315500000|2022-08-12 14:45:00|2374.5|2374.5|2372|2371.5|2375|2374.5|2370|2369.5|53919
1660315800000|2022-08-12 14:50:00|2372.5|2372|2372|2371.5|2373.5|2373|2371|2370|16940
1660316100000|2022-08-12 14:55:00|2372.5|2371|2370.5|2369.5|2373.5|2372.5|2369.5|2368.5|22617
1660316400000|2022-08-12 15:00:00|2371|2370|2364.5|2363.5|2371|2370|2363|2362.5|41612
1660316700000|2022-08-12 15:05:00|2365|2364|2366.5|2366|2368|2367|2363.5|2363|25903
1660317000000|2022-08-12 15:10:00|2367|2366.5|2365.5|2365|2367.5|2367|2365|2364.5|27108
1660317300000|2022-08-12 15:15:00|2365|2364.5|2367.5|2367|2367.5|2367|2360.5|2360|72061
1660317600000|2022-08-12 15:20:00|2368|2367.5|2376|2375|2376|2375.5|2368|2367|31093
1660317900000|2022-08-12 15:25:00|2375.5|2374.5|2378.5|2377|2378.5|2377.5|2374.5|2373.5|27416
1660546800000|2022-08-15 07:00:00|2380|2377|2376.5|2375.5|2380|2377.5|2370.5|2369|32571
1660547100000|2022-08-15 07:05:00|2377|2376|2370.5|2369|2379|2377.5|2369|2368|30090
1660547400000|2022-08-15 07:10:00|2370|2368.5|2371|2370|2372.5|2371.5|2366.5|2366|10048
1660547700000|2022-08-15 07:15:00|2370.5|2369.5|2371|2369.5|2371|2369.5|2366|2365.5|8812
1660548000000|2022-08-15 07:20:00|2370|2369|2368.5|2367.5|2370.5|2369.5|2365|2364|8359
1660548300000|2022-08-15 07:25:00|2368|2367|2371|2370|2371.5|2370|2367|2366.5|11703
1660548600000|2022-08-15 07:30:00|2370.5|2369.5|2369.5|2369|2371.5|2370.5|2369|2368|7532
1660548900000|2022-08-15 07:35:00|2369|2368.5|2366|2365|2370|2368.5|2366|2365|7373
1660549200000|2022-08-15 07:40:00|2365.5|2364.5|2370.5|2369|2371|2370.5|2365|2364|11981
1660549500000|2022-08-15 07:45:00|2370|2368.5|2369.5|2368.5|2372|2371.5|2369.5|2368|8711
1660549800000|2022-08-15 07:50:00|2369|2369|2365.5|2364.5|2369|2369|2365|2364|12818
1660550100000|2022-08-15 07:55:00|2365|2365|2370.5|2369.5|2370.5|2369.5|2365|2365|12682
1660550400000|2022-08-15 08:00:00|2371|2369|2370.5|2369.5|2371|2370.5|2369|2368.5|5431
1660550700000|2022-08-15 08:05:00|2371|2370|2372|2371|2373|2372.5|2370|2368.5|5036
1660551000000|2022-08-15 08:10:00|2372.5|2371.5|2376.5|2375.5|2376.5|2376|2372.5|2371.5|9224
1660551300000|2022-08-15 08:15:00|2377|2376|2378|2377|2378.5|2377.5|2374.5|2373.5|6921
1660551600000|2022-08-15 08:20:00|2378.5|2377.5|2374.5|2373.5|2379|2378|2374|2373|11013
1660551900000|2022-08-15 08:25:00|2374|2373|2374.5|2374|2376|2375.5|2373.5|2372.5|12644
1660552200000|2022-08-15 08:30:00|2375|2373.5|2372|2371|2376|2375.5|2372|2371|17429
1660552500000|2022-08-15 08:35:00|2372.5|2371.5|2369.5|2368.5|2372.5|2372|2368|2367|15850
1660552800000|2022-08-15 08:40:00|2369|2369|2371.5|2371|2372|2371.5|2369|2368|5013
1660553100000|2022-08-15 08:45:00|2372|2370.5|2372.5|2372|2373.5|2373|2371.5|2370.5|10552
1660553400000|2022-08-15 08:50:00|2373|2372.5|2373|2372.5|2373.5|2373|2371.5|2370.5|10345
1660553700000|2022-08-15 08:55:00|2372.5|2372|2374|2373.5|2375.5|2375|2372.5|2371.5|23183
1660554000000|2022-08-15 09:00:00|2374.5|2374|2374.5|2374|2375|2374.5|2373|2372|9672
1660554300000|2022-08-15 09:05:00|2374|2373.5|2373|2372|2374|2373.5|2372.5|2372|9362
1660554600000|2022-08-15 09:10:00|2372.5|2372.5|2372|2371.5|2373|2372.5|2371|2370.5|9958
1660554900000|2022-08-15 09:15:00|2371.5|2371|2370.5|2369.5|2372.5|2372|2370|2369.5|22096
1660555200000|2022-08-15 09:20:00|2370|2369|2363|2362|2370.5|2369.5|2362.5|2361|13653
1660555500000|2022-08-15 09:25:00|2362.5|2362.5|2361.5|2360.5|2363|2362.5|2360.5|2360|7828
1660555800000|2022-08-15 09:30:00|2361|2360|2360.5|2359.5|2362|2361|2360.5|2359.5|6720
1660556100000|2022-08-15 09:35:00|2360|2360|2363.5|2363|2363.5|2363|2360|2359.5|4460
1660556400000|2022-08-15 09:40:00|2364|2363.5|2368|2367.5|2368.5|2368|2363.5|2363|8568
1660556700000|2022-08-15 09:45:00|2367.5|2367|2367.5|2367|2368.5|2368|2366.5|2366|4548
1660557000000|2022-08-15 09:50:00|2368|2367.5|2367.5|2366.5|2369|2368.5|2365.5|2365|5345
1660557300000|2022-08-15 09:55:00|2367|2366|2366|2365|2367.5|2366.5|2365|2364.5|4399
1660557600000|2022-08-15 10:00:00|2365.5|2365.5|2367.5|2367|2368.5|2367.5|2365.5|2365|6523
1660557900000|2022-08-15 10:05:00|2367|2366.5|2367.5|2366.5|2368.5|2367.5|2366.5|2365.5|11049
1660558200000|2022-08-15 10:10:00|2367|2367|2364|2363.5|2367.5|2367|2363.5|2362.5|12124
1660558500000|2022-08-15 10:15:00|2363.5|2363|2365|2364|2365.5|2365|2363|2362.5|3111
1660558800000|2022-08-15 10:20:00|2365.5|2364.5|2361.5|2360.5|2365.5|2365|2360.5|2360|6744
1660559100000|2022-08-15 10:25:00|2362|2361|2362.5|2361.5|2363|2362.5|2361.5|2361|4163
1660559400000|2022-08-15 10:30:00|2363|2362|2363|2362.5|2363|2362.5|2362.5|2361.5|1457
1660559700000|2022-08-15 10:35:00|2363.5|2363|2364.5|2363.5|2364.5|2364|2363|2362|6240
1660560000000|2022-08-15 10:40:00|2364|2363|2364|2363.5|2364.5|2364|2363|2362|4127
1660560300000|2022-08-15 10:45:00|2363.5|2363|2366|2365|2366|2365.5|2363.5|2362.5|8471
1660560600000|2022-08-15 10:50:00|2365.5|2365.5|2366.5|2365.5|2366.5|2366|2364.5|2364|10209
1660560900000|2022-08-15 10:55:00|2367|2366|2367.5|2366.5|2367.5|2367|2366|2365.5|3216
1660561200000|2022-08-15 11:00:00|2367|2367|2366.5|2366|2367.5|2367|2366|2365|8252
1660561500000|2022-08-15 11:05:00|2366|2365.5|2364.5|2364|2367|2366|2364.5|2364|2391
1660561800000|2022-08-15 11:10:00|2365|2363.5|2364|2363.5|2365|2364.5|2363.5|2362.5|1868
1660562100000|2022-08-15 11:15:00|2364.5|2364|2364.5|2364|2365|2364.5|2364|2363.5|1145
1660562400000|2022-08-15 11:20:00|2364|2363.5|2364|2363.5|2365|2364.5|2364|2363.5|2144
1660562700000|2022-08-15 11:25:00|2363.5|2363|2362.5|2361.5|2363.5|2363.5|2361.5|2360.5|4480
1660563000000|2022-08-15 11:30:00|2362|2361|2362|2361.5|2362.5|2362|2361|2360.5|2772
1660563300000|2022-08-15 11:35:00|2361|2361|2361|2360.5|2362|2361|2360.5|2360|6964
1660563600000|2022-08-15 11:40:00|2360.5|2360|2359|2358|2361|2360.5|2358.5|2357.5|20580
1660563900000|2022-08-15 11:45:00|2358.5|2357.5|2351.5|2351|2359|2358.5|2351.5|2350.5|11432
1660564200000|2022-08-15 11:50:00|2352|2351.5|2347.5|2347|2352|2351.5|2346.5|2345.5|16934
1660564500000|2022-08-15 11:55:00|2348|2346.5|2349|2348.5|2350.5|2349.5|2347.5|2346.5|12788
1660564800000|2022-08-15 12:00:00|2348.5|2348|2347.5|2347|2349|2348|2345|2344|9698
1660565100000|2022-08-15 12:05:00|2348|2347.5|2349.5|2348.5|2349.5|2349|2347|2346.5|4247
1660565400000|2022-08-15 12:10:00|2349|2348|2351.5|2351|2351.5|2351|2349|2348|9355
1660565700000|2022-08-15 12:15:00|2352|2351.5|2356|2355|2356.5|2355.5|2351.5|2351|17729
1660566000000|2022-08-15 12:20:00|2356.5|2355.5|2357.5|2357|2358.5|2358|2356.5|2355|7548
1660566300000|2022-08-15 12:25:00|2357|2356.5|2357.5|2357|2359|2358.5|2357|2356.5|7634
1660566600000|2022-08-15 12:30:00|2358|2356.5|2354.5|2353.5|2358|2357.5|2354|2353.5|10704
1660566900000|2022-08-15 12:35:00|2354|2354|2350|2349.5|2354.5|2354|2349|2348|6789
1660567200000|2022-08-15 12:40:00|2350.5|2350|2351|2350|2352|2351|2349|2348|26551
1660567500000|2022-08-15 12:45:00|2350.5|2350.5|2351.5|2351|2352.5|2352|2350.5|2350|3713
1660567800000|2022-08-15 12:50:00|2351|2350.5|2352|2351|2352|2351.5|2350|2349.5|13461
1660568100000|2022-08-15 12:55:00|2351.5|2351.5|2349|2348|2352|2351.5|2348.5|2348|10564
1660568400000|2022-08-15 13:00:00|2349.5|2348.5|2346.5|2346|2349.5|2349|2344.5|2344|11747
1660568700000|2022-08-15 13:05:00|2347|2346.5|2346.5|2345.5|2347|2346.5|2344|2342.5|7698
1660569000000|2022-08-15 13:10:00|2346|2345|2346|2345.5|2346.5|2346|2344.5|2344|3633
1660569300000|2022-08-15 13:15:00|2346.5|2346|2346.5|2346|2348|2347|2345|2344|14369
1660569600000|2022-08-15 13:20:00|2347|2346.5|2348.5|2347.5|2348.5|2348|2346|2345|4357
1660569900000|2022-08-15 13:25:00|2348|2348|2349|2348.5|2349.5|2349|2348|2347.5|9977
1660570200000|2022-08-15 13:30:00|2348.5|2348|2342|2341.5|2348.5|2348|2341.5|2340.5|31102
1660570500000|2022-08-15 13:35:00|2341.5|2341|2337|2336.5|2343|2342|2335.5|2335|67280
1660570800000|2022-08-15 13:40:00|2336.5|2336|2334.5|2334|2338|2337.5|2334|2333.5|24403
1660571100000|2022-08-15 13:45:00|2335|2333.5|2340|2339|2342.5|2341.5|2335|2333.5|22976
1660571400000|2022-08-15 13:50:00|2340.5|2339.5|2342|2341|2342|2341.5|2338.5|2338|18010
1660571700000|2022-08-15 13:55:00|2342.5|2341.5|2343|2342|2343.5|2343|2340.5|2340|8009
1660572000000|2022-08-15 14:00:00|2342.5|2341.5|2344.5|2344|2345.5|2345|2341|2340.5|21176
1660572300000|2022-08-15 14:05:00|2344|2343.5|2340|2339|2344.5|2343.5|2338.5|2338|25023
1660572600000|2022-08-15 14:10:00|2340.5|2339.5|2337.5|2336.5|2341|2340|2337|2336.5|19179
1660572900000|2022-08-15 14:15:00|2337|2336|2338|2337.5|2339|2338.5|2335.5|2335|54191
1660573200000|2022-08-15 14:20:00|2337.5|2337|2339|2338.5|2340.5|2340|2335|2334|66660
1660573500000|2022-08-15 14:25:00|2338.5|2338|2343|2342|2343.5|2343|2338.5|2337.5|65314
1660573800000|2022-08-15 14:30:00|2342.5|2341.5|2347.5|2346.5|2347.5|2347|2341.5|2340.5|9198
1660574100000|2022-08-15 14:35:00|2347|2347|2347|2346.5|2348|2347.5|2346|2345|9427
1660574400000|2022-08-15 14:40:00|2347.5|2347|2349.5|2349|2352|2351|2347.5|2346.5|12488
1660574700000|2022-08-15 14:45:00|2349|2348.5|2342|2341|2350|2349|2341.5|2340.5|15808
1660575000000|2022-08-15 14:50:00|2341.5|2340.5|2345|2344.5|2346|2345.5|2341|2340|8515
1660575300000|2022-08-15 14:55:00|2345.5|2345|2346.5|2345.5|2346.5|2346|2344|2343.5|9898
1660575600000|2022-08-15 15:00:00|2346|2346|2347.5|2346.5|2348.5|2348|2346|2345.5|16740
1660575900000|2022-08-15 15:05:00|2348|2347|2350|2349.5|2350.5|2349.5|2347.5|2346.5|12742
1660576200000|2022-08-15 15:10:00|2350.5|2350|2349.5|2349|2350.5|2350|2349|2348|14267
1660576500000|2022-08-15 15:15:00|2350|2349.5|2351.5|2351|2352|2351.5|2349.5|2349|17661
1660576800000|2022-08-15 15:20:00|2352|2351.5|2351.5|2350.5|2354|2353.5|2351.5|2350.5|23355
1660577100000|2022-08-15 15:25:00|2351|2350|2353|2352|2354|2353|2351|2350|11788
1660633200000|2022-08-16 07:00:00|2359.5|2359|2367|2366|2368|2366.5|2357.5|2355.5|24217
1660633500000|2022-08-16 07:05:00|2366.5|2365.5|2371.5|2370.5|2375|2374|2365|2363.5|28506
1660633800000|2022-08-16 07:10:00|2372|2371|2365|2364|2374.5|2373|2363|2361|25114
1660634100000|2022-08-16 07:15:00|2365.5|2363.5|2368.5|2367.5|2370.5|2369.5|2365.5|2363.5|13193
1660634400000|2022-08-16 07:20:00|2368|2367|2365|2363.5|2371|2370.5|2364|2363|19611
1660634700000|2022-08-16 07:25:00|2364.5|2363|2354.5|2353|2364.5|2363|2354.5|2353|19092
1660635000000|2022-08-16 07:30:00|2354|2352.5|2365.5|2364.5|2366|2364.5|2353|2352|9472
1660635300000|2022-08-16 07:35:00|2365|2364|2364.5|2363.5|2366.5|2365|2363|2362|13873
1660635600000|2022-08-16 07:40:00|2364|2363|2365|2364.5|2367.5|2366|2360|2359|13924
1660635900000|2022-08-16 07:45:00|2365.5|2364|2374|2373|2374.5|2373.5|2365.5|2363.5|13958
1660636200000|2022-08-16 07:50:00|2374.5|2373.5|2380|2379|2381.5|2380.5|2374.5|2373.5|13438
1660636500000|2022-08-16 07:55:00|2380.5|2379.5|2384|2383.5|2384|2383.5|2378|2377|11822
1660636800000|2022-08-16 08:00:00|2384.5|2384|2385.5|2384.5|2386|2385.5|2380.5|2379|13953
1660637100000|2022-08-16 08:05:00|2385|2384|2388|2387|2388.5|2388|2381|2380|16815
1660637400000|2022-08-16 08:10:00|2388.5|2386.5|2382|2381.5|2388.5|2386.5|2380.5|2379.5|11595
1660637700000|2022-08-16 08:15:00|2382.5|2382|2380|2379.5|2383|2382|2378|2377|7700
1660638000000|2022-08-16 08:20:00|2380.5|2380|2378.5|2377.5|2382|2381|2376.5|2375.5|9641
1660638300000|2022-08-16 08:25:00|2379|2378|2382.5|2382|2385|2383.5|2378.5|2378|9691
1660638600000|2022-08-16 08:30:00|2383|2382.5|2382.5|2381.5|2384.5|2384|2382|2381|6893
1660638900000|2022-08-16 08:35:00|2383|2382|2382.5|2382|2385|2384.5|2382|2381.5|17510
1660639200000|2022-08-16 08:40:00|2383|2382.5|2381|2380.5|2385|2384.5|2379.5|2378.5|11988
1660639500000|2022-08-16 08:45:00|2381.5|2380|2382.5|2381.5|2383.5|2382.5|2380.5|2380|6508
1660639800000|2022-08-16 08:50:00|2383|2382|2385|2384|2387|2386.5|2382.5|2382|11949
1660640100000|2022-08-16 08:55:00|2384.5|2383.5|2383|2382.5|2385.5|2384.5|2383|2382|4383
1660640400000|2022-08-16 09:00:00|2383.5|2383|2378|2377.5|2383.5|2383|2378|2377.5|15294
1660640700000|2022-08-16 09:05:00|2378.5|2377|2386.5|2386|2388|2387|2378.5|2377|11098
1660641000000|2022-08-16 09:10:00|2386|2385.5|2386.5|2386|2387|2386.5|2384.5|2384|11121
1660641300000|2022-08-16 09:15:00|2386|2385.5|2384|2383.5|2388|2387|2384|2383|12256
1660641600000|2022-08-16 09:20:00|2384.5|2384|2386.5|2386|2388|2387.5|2384.5|2384|5001
1660641900000|2022-08-16 09:25:00|2387|2386.5|2389|2388.5|2389.5|2389|2386.5|2386.5|16157
1660642200000|2022-08-16 09:30:00|2389.5|2388|2382.5|2382|2389.5|2389|2381.5|2381|20784
1660642500000|2022-08-16 09:35:00|2382|2381.5|2375|2374.5|2383|2382.5|2375|2374.5|14179
1660642800000|2022-08-16 09:40:00|2374.5|2374|2375|2374.5|2377|2376|2372.5|2372|11497
1660643100000|2022-08-16 09:45:00|2375.5|2375|2376.5|2376|2377.5|2376.5|2373.5|2373|4309
1660643400000|2022-08-16 09:50:00|2377|2376.5|2376.5|2376|2379|2378|2375.5|2375|4129
1660643700000|2022-08-16 09:55:00|2376|2375.5|2377.5|2376.5|2378|2377|2374|2373.5|8752
1660644000000|2022-08-16 10:00:00|2377|2377|2374.5|2374|2377.5|2377|2373|2372.5|11492
1660644300000|2022-08-16 10:05:00|2375|2373.5|2375|2374.5|2376.5|2376|2374.5|2373.5|7530
1660644600000|2022-08-16 10:10:00|2375.5|2375.5|2376.5|2376|2378|2377|2375|2374|19686
1660644900000|2022-08-16 10:15:00|2377|2376.5|2375.5|2374.5|2377.5|2377|2375|2374|8925
1660645200000|2022-08-16 10:20:00|2376|2375|2375.5|2374.5|2376.5|2376|2374|2373.5|6966
1660645500000|2022-08-16 10:25:00|2376|2375|2371.5|2371|2376.5|2375.5|2371.5|2370.5|13235
1660645800000|2022-08-16 10:30:00|2372|2371.5|2373.5|2372.5|2373.5|2373|2370.5|2370|6429
1660646100000|2022-08-16 10:35:00|2373|2373|2374|2373|2374.5|2373.5|2372|2371.5|8007
1660646400000|2022-08-16 10:40:00|2374.5|2373.5|2373|2372.5|2374.5|2374|2371.5|2371|6738
1660646700000|2022-08-16 10:45:00|2373.5|2372|2372.5|2372|2373.5|2372|2370.5|2370|8376
1660647000000|2022-08-16 10:50:00|2373|2372.5|2371.5|2371|2374|2373|2370.5|2370|8799
1660647300000|2022-08-16 10:55:00|2371|2370.5|2370.5|2370|2372|2371.5|2369|2368|5616
1660647600000|2022-08-16 11:00:00|2370|2369.5|2374|2373.5|2374|2373.5|2369|2368.5|11669
1660647900000|2022-08-16 11:05:00|2373.5|2373|2374.5|2374|2377.5|2376.5|2373|2372.5|13462
1660648200000|2022-08-16 11:10:00|2374|2373.5|2372|2371.5|2375|2374|2371.5|2371|6480
1660648500000|2022-08-16 11:15:00|2372.5|2372|2370.5|2370|2372.5|2372|2369.5|2369|7192
1660648800000|2022-08-16 11:20:00|2370|2369.5|2370.5|2370|2371.5|2370.5|2370|2369.5|6990
1660649100000|2022-08-16 11:25:00|2370|2369.5|2371.5|2371|2371.5|2371|2370|2369.5|2480
1660649400000|2022-08-16 11:30:00|2371|2370.5|2373.5|2373|2374|2373.5|2371|2370.5|8886
1660649700000|2022-08-16 11:35:00|2373|2372.5|2372.5|2372|2373|2372.5|2371|2370.5|8712
1660650000000|2022-08-16 11:40:00|2373|2372.5|2370|2369.5|2373|2372.5|2370|2369.5|5249
1660650300000|2022-08-16 11:45:00|2370.5|2370|2367|2366|2370.5|2370|2366.5|2365.5|6446
1660650600000|2022-08-16 11:50:00|2367.5|2366.5|2366|2365.5|2368|2367.5|2365.5|2364.5|6363
1660650900000|2022-08-16 11:55:00|2365.5|2365|2368|2367.5|2369|2368|2365.5|2365|6030
1660651200000|2022-08-16 12:00:00|2368.5|2368|2370.5|2370|2370.5|2370|2368|2367|10225
1660651500000|2022-08-16 12:05:00|2370|2369.5|2367.5|2367|2370.5|2370|2367|2366|9894
1660651800000|2022-08-16 12:10:00|2368|2367.5|2366.5|2365.5|2369|2368.5|2366.5|2365.5|7256
1660652100000|2022-08-16 12:15:00|2366|2366|2367|2366.5|2368|2367.5|2366|2365.5|33341
1660652400000|2022-08-16 12:20:00|2367.5|2366|2367|2366|2367.5|2367|2365.5|2365|21821
1660652700000|2022-08-16 12:25:00|2366.5|2366.5|2364.5|2364|2368|2367|2364|2363.5|12337
1660653000000|2022-08-16 12:30:00|2365|2364.5|2367|2366|2367.5|2366.5|2364|2363.5|15398
1660653300000|2022-08-16 12:35:00|2367.5|2366.5|2365|2364|2368.5|2367.5|2364|2363.5|19090
1660653600000|2022-08-16 12:40:00|2364.5|2364.5|2364|2363|2365|2364.5|2362|2361.5|12251
1660653900000|2022-08-16 12:45:00|2363.5|2363.5|2363.5|2362.5|2364.5|2364|2361.5|2361|9720
1660654200000|2022-08-16 12:50:00|2363|2362|2364|2363.5|2365.5|2364.5|2362.5|2362|13293
1660654500000|2022-08-16 12:55:00|2364.5|2364|2362.5|2361.5|2365|2364|2362|2361.5|7291
1660654800000|2022-08-16 13:00:00|2363|2362|2360|2359.5|2363.5|2362.5|2359|2358.5|22395
1660655100000|2022-08-16 13:05:00|2360.5|2360|2360|2359.5|2362|2361|2358.5|2358|7829
1660655400000|2022-08-16 13:10:00|2359.5|2359|2359.5|2358.5|2360.5|2360|2359|2358|23014
1660655700000|2022-08-16 13:15:00|2360|2359|2359|2358.5|2362.5|2362|2359|2358.5|8503
1660656000000|2022-08-16 13:20:00|2359.5|2358|2357|2356|2360.5|2359.5|2356.5|2356|8388
1660656300000|2022-08-16 13:25:00|2357.5|2356.5|2359.5|2358.5|2359.5|2358.5|2357|2356|11890
1660656600000|2022-08-16 13:30:00|2359|2359|2364.5|2363.5|2364.5|2364|2359|2358.5|39744
1660656900000|2022-08-16 13:35:00|2364|2364|2368|2367|2369|2368|2363.5|2363|13824
1660657200000|2022-08-16 13:40:00|2368.5|2367.5|2364.5|2364|2368.5|2368|2363|2362.5|24631
1660657500000|2022-08-16 13:45:00|2364|2363.5|2363.5|2362.5|2366.5|2366|2362|2361.5|18977
1660657800000|2022-08-16 13:50:00|2363|2362|2364.5|2364|2366.5|2365.5|2361.5|2361|18311
1660658100000|2022-08-16 13:55:00|2365|2364.5|2368.5|2368|2369|2368.5|2364|2363|8446
1660658400000|2022-08-16 14:00:00|2368|2367.5|2366|2365.5|2368.5|2368|2365|2364.5|14110
1660658700000|2022-08-16 14:05:00|2366.5|2366|2366|2365|2369|2368|2363.5|2363|19648
1660659000000|2022-08-16 14:10:00|2366.5|2365.5|2370.5|2369.5|2371|2370|2366|2365.5|11058
1660659300000|2022-08-16 14:15:00|2370|2369|2373|2372|2373|2372|2368|2367.5|10262
1660659600000|2022-08-16 14:20:00|2372.5|2371.5|2375|2374|2376.5|2375.5|2372|2371|22802
1660659900000|2022-08-16 14:25:00|2374.5|2373.5|2371.5|2371|2375|2374.5|2371.5|2371|11638
1660660200000|2022-08-16 14:30:00|2372|2370.5|2367.5|2367|2373|2372|2367.5|2366.5|12299
1660660500000|2022-08-16 14:35:00|2368|2366.5|2368|2367.5|2368.5|2368|2366|2365.5|39135
1660660800000|2022-08-16 14:40:00|2368.5|2368|2366.5|2365.5|2368.5|2368|2365.5|2365|43335
1660661100000|2022-08-16 14:45:00|2366|2365|2368|2367|2368.5|2368|2365|2364|23705
1660661400000|2022-08-16 14:50:00|2367.5|2366.5|2369.5|2369|2371|2370.5|2367.5|2366.5|11194
1660661700000|2022-08-16 14:55:00|2370|2368.5|2366.5|2366|2370|2369.5|2364|2363.5|25352
1660662000000|2022-08-16 15:00:00|2367|2366.5|2365.5|2364.5|2369|2368.5|2365|2364.5|14672
1660662300000|2022-08-16 15:05:00|2365|2365|2364|2363.5|2366.5|2366|2363|2362|14191
1660662600000|2022-08-16 15:10:00|2364.5|2364|2365|2364.5|2366.5|2365.5|2363.5|2363|12722
1660662900000|2022-08-16 15:15:00|2364.5|2364|2366.5|2366|2366.5|2366|2363.5|2363|13553
1660663200000|2022-08-16 15:20:00|2366|2365.5|2364|2363.5|2366.5|2365.5|2364|2363|15234
1660663500000|2022-08-16 15:25:00|2363.5|2363|2364|2363.5|2364.5|2364|2363|2362.5|13612
1660719600000|2022-08-17 07:00:00|2382|2380|2397|2396|2402.5|2401.5|2381.5|2380|176772
1660719900000|2022-08-17 07:05:00|2396.5|2395.5|2404|2402.5|2405|2404|2390.5|2388|40174
1660720200000|2022-08-17 07:10:00|2403.5|2401.5|2398|2397|2405|2404|2397.5|2396.5|33401
1660720500000|2022-08-17 07:15:00|2397.5|2396.5|2395.5|2394.5|2397.5|2397|2391|2390.5|46436
1660720800000|2022-08-17 07:20:00|2396|2395|2391.5|2390|2396.5|2395.5|2388.5|2387.5|34557
1660721100000|2022-08-17 07:25:00|2391|2389.5|2388.5|2387.5|2393|2392|2385.5|2384.5|17656
1660721400000|2022-08-17 07:30:00|2388|2387|2386|2385|2388.5|2387.5|2384.5|2384|15294
1660721700000|2022-08-17 07:35:00|2385.5|2384.5|2390|2389|2391.5|2390.5|2385|2384|10040
1660722000000|2022-08-17 07:40:00|2389.5|2388.5|2390.5|2390|2393|2392|2389.5|2388|10402
1660722300000|2022-08-17 07:45:00|2391|2390.5|2390.5|2389.5|2392.5|2391.5|2390|2389|8541
1660722600000|2022-08-17 07:50:00|2390|2389|2390|2389.5|2393.5|2392.5|2389.5|2389|12203
1660722900000|2022-08-17 07:55:00|2389.5|2389|2387|2386.5|2390.5|2390|2384.5|2383.5|16074
1660723200000|2022-08-17 08:00:00|2386.5|2386|2380|2379|2387|2386.5|2378.5|2378|21791
1660723500000|2022-08-17 08:05:00|2380.5|2379.5|2374|2372.5|2382.5|2381.5|2373.5|2372.5|13872
1660723800000|2022-08-17 08:10:00|2373.5|2372|2378.5|2377.5|2378.5|2377.5|2369.5|2368.5|15796
1660724100000|2022-08-17 08:15:00|2379|2378|2378|2377|2380|2379|2377|2376|4490
1660724400000|2022-08-17 08:20:00|2377.5|2376.5|2380|2379.5|2382|2381.5|2377.5|2376.5|13129
1660724700000|2022-08-17 08:25:00|2380.5|2380|2383|2382|2384|2383|2380.5|2379.5|9011
1660725000000|2022-08-17 08:30:00|2382.5|2381.5|2379.5|2379|2386.5|2385.5|2379.5|2379|18839
1660725300000|2022-08-17 08:35:00|2379|2378.5|2376|2375|2381|2380|2375.5|2374.5|6005
1660725600000|2022-08-17 08:40:00|2377|2374.5|2376.5|2375|2377|2376.5|2374.5|2373.5|9021
1660725900000|2022-08-17 08:45:00|2376|2375.5|2376|2375.5|2380|2379|2376|2375|7802
1660726200000|2022-08-17 08:50:00|2376.5|2376|2381|2380|2381|2380|2376.5|2375.5|4180
1660726500000|2022-08-17 08:55:00|2380.5|2379.5|2375|2374.5|2380.5|2379.5|2375|2374.5|14343
1660726800000|2022-08-17 09:00:00|2375.5|2374|2374|2373|2376.5|2375.5|2373.5|2372.5|7449
1660727100000|2022-08-17 09:05:00|2373.5|2372.5|2376.5|2375.5|2377|2376|2373.5|2372.5|5624
1660727400000|2022-08-17 09:10:00|2377|2375|2377.5|2377|2378|2377|2375.5|2375|3930
1660727700000|2022-08-17 09:15:00|2378|2377.5|2378.5|2377.5|2380|2379|2378|2377|6823
1660728000000|2022-08-17 09:20:00|2378|2377|2374.5|2374|2379.5|2379|2374|2373|11306
1660728300000|2022-08-17 09:25:00|2375|2374.5|2374.5|2373.5|2377.5|2376.5|2374|2373|4477
1660728600000|2022-08-17 09:30:00|2375|2374|2373|2372|2378|2377|2372|2371|13937
1660728900000|2022-08-17 09:35:00|2372.5|2371.5|2372|2371.5|2374|2373.5|2370.5|2370|9911
1660729200000|2022-08-17 09:40:00|2372.5|2372|2374.5|2373.5|2376|2375|2372.5|2371.5|12246
1660729500000|2022-08-17 09:45:00|2374|2373|2372|2371.5|2374.5|2374|2372|2371.5|4510
1660729800000|2022-08-17 09:50:00|2371.5|2371|2371|2370.5|2372.5|2372|2369.5|2369|14579
1660730100000|2022-08-17 09:55:00|2370.5|2370|2372|2371.5|2372.5|2371.5|2369.5|2368.5|7781
1660730400000|2022-08-17 10:00:00|2371.5|2371|2365.5|2364.5|2372.5|2372|2365|2364.5|14285
1660730700000|2022-08-17 10:05:00|2366|2365|2367.5|2366.5|2367.5|2367|2364.5|2364|4456
1660731000000|2022-08-17 10:10:00|2367|2366|2361|2360.5|2367.5|2366|2361|2360|9657
1660731300000|2022-08-17 10:15:00|2361.5|2361|2353|2352.5|2362|2361.5|2353|2352|10728
1660731600000|2022-08-17 10:20:00|2352.5|2352|2351|2350|2354.5|2354|2350|2349|18350
1660731900000|2022-08-17 10:25:00|2350.5|2349.5|2350.5|2349.5|2351|2349.5|2345.5|2345|11828
1660732200000|2022-08-17 10:30:00|2351|2349|2351.5|2350.5|2352|2351|2345.5|2345|16177
1660732500000|2022-08-17 10:35:00|2351|2350|2352.5|2352|2354.5|2353.5|2349.5|2349|9441
1660732800000|2022-08-17 10:40:00|2352|2351.5|2350.5|2349|2352|2351.5|2349.5|2348.5|6508
1660733100000|2022-08-17 10:45:00|2350|2348.5|2349|2348|2350.5|2349.5|2347.5|2346.5|5778
1660733400000|2022-08-17 10:50:00|2348.5|2347.5|2348.5|2347.5|2349.5|2349|2347|2346|6067
1660733700000|2022-08-17 10:55:00|2348|2347|2351.5|2351|2352|2351|2347.5|2346.5|1025
1660734000000|2022-08-17 11:00:00|2352|2351.5|2349|2348|2354|2353|2348.5|2348|8930
1660734300000|2022-08-17 11:05:00|2349.5|2348.5|2343.5|2342.5|2349.5|2349|2342.5|2341.5|5242
1660734600000|2022-08-17 11:10:00|2344|2343|2341.5|2341|2345|2344|2341.5|2340.5|5346
1660734900000|2022-08-17 11:15:00|2341|2340.5|2341|2340|2343|2342|2340|2338.5|14230
1660735200000|2022-08-17 11:20:00|2340.5|2339.5|2345|2344.5|2346.5|2345|2340|2339|2414
1660735500000|2022-08-17 11:25:00|2345.5|2344|2347.5|2346.5|2348.5|2347.5|2345|2344|3076
1660735800000|2022-08-17 11:30:00|2347|2346|2346.5|2345.5|2347|2346|2343.5|2342.5|3196
1660736100000|2022-08-17 11:35:00|2347|2346|2345.5|2345|2348.5|2347.5|2344.5|2343.5|4740
1660736400000|2022-08-17 11:40:00|2345|2344.5|2347|2345.5|2347.5|2346.5|2344.5|2343.5|2998
1660736700000|2022-08-17 11:45:00|2346.5|2346|2347|2346|2348.5|2348|2346|2345|3534
1660737000000|2022-08-17 11:50:00|2346.5|2345.5|2345|2344|2347|2346|2343.5|2341.5|13648
1660737300000|2022-08-17 11:55:00|2344.5|2343.5|2344.5|2343.5|2345|2344.5|2342|2341|5194
1660737600000|2022-08-17 12:00:00|2345|2344|2343|2342|2347|2345.5|2343|2342|7644
1660737900000|2022-08-17 12:05:00|2342.5|2341.5|2341|2340|2344|2343|2339.5|2339|11179
1660738200000|2022-08-17 12:10:00|2340.5|2340.5|2342|2341|2343.5|2343|2340.5|2340.5|5267
1660738500000|2022-08-17 12:15:00|2342.5|2341.5|2342.5|2341.5|2345.5|2344|2341.5|2340.5|4416
1660738800000|2022-08-17 12:20:00|2343|2342|2339.5|2338.5|2345|2344|2339|2338|10597
1660739100000|2022-08-17 12:25:00|2339|2338|2342.5|2341|2342.5|2341.5|2338|2337.5|7637
1660739400000|2022-08-17 12:30:00|2342|2340.5|2341|2340|2343|2342|2338.5|2336|30060
1660739700000|2022-08-17 12:35:00|2341.5|2340.5|2341.5|2340|2342|2341.5|2340|2338.5|7194
1660740000000|2022-08-17 12:40:00|2341|2339.5|2337|2336.5|2341|2339.5|2337|2336|5936
1660740300000|2022-08-17 12:45:00|2337.5|2336|2338.5|2337.5|2340|2339|2336|2335.5|6604
1660740600000|2022-08-17 12:50:00|2338|2337|2336.5|2335.5|2340|2339|2336|2335|14114
1660740900000|2022-08-17 12:55:00|2336|2335|2334.5|2334|2336|2335.5|2334|2333|15748
1660741200000|2022-08-17 13:00:00|2335|2334.5|2333|2332|2336|2335|2332.5|2332|6258
1660741500000|2022-08-17 13:05:00|2333.5|2332.5|2334.5|2334|2335.5|2334.5|2329.5|2329|20141
1660741800000|2022-08-17 13:10:00|2334|2333.5|2335.5|2334.5|2337|2336|2333.5|2332.5|5814
1660742100000|2022-08-17 13:15:00|2335|2335|2330.5|2329.5|2336|2335.5|2330|2329|14147
1660742400000|2022-08-17 13:20:00|2331|2330|2336|2335|2336.5|2335.5|2330.5|2329.5|12586
1660742700000|2022-08-17 13:25:00|2336.5|2335.5|2332|2331|2336.5|2335.5|2331.5|2330.5|19420
1660743000000|2022-08-17 13:30:00|2332.5|2331.5|2332.5|2331.5|2338|2337.5|2331|2330|49691
1660743300000|2022-08-17 13:35:00|2332|2331|2333|2332.5|2335.5|2334.5|2330|2329.5|33635
1660743600000|2022-08-17 13:40:00|2332.5|2332|2330.5|2329.5|2332.5|2332|2328.5|2327.5|11303
1660743900000|2022-08-17 13:45:00|2331|2330|2334|2333|2335|2334.5|2329.5|2329|8917
1660744200000|2022-08-17 13:50:00|2333.5|2333.5|2327.5|2326.5|2335|2334|2327|2326.5|15644
1660744500000|2022-08-17 13:55:00|2327|2327|2330.5|2330|2330.5|2330|2326|2325.5|22980
1660744800000|2022-08-17 14:00:00|2330|2329.5|2331.5|2330.5|2333|2332.5|2328|2327|12054
1660745100000|2022-08-17 14:05:00|2331|2331|2333|2332.5|2336.5|2336|2331|2330.5|22256
1660745400000|2022-08-17 14:10:00|2332.5|2332|2329|2328.5|2333.5|2332.5|2329|2328|16815
1660745700000|2022-08-17 14:15:00|2329.5|2329|2328|2327.5|2330|2329.5|2327|2326.5|10025
1660746000000|2022-08-17 14:20:00|2328.5|2327|2328|2327|2329|2328|2326.5|2325.5|28920
1660746300000|2022-08-17 14:25:00|2328.5|2327.5|2330.5|2329.5|2331.5|2331|2327.5|2327|17554
1660746600000|2022-08-17 14:30:00|2331|2330|2334|2333|2334|2333.5|2329.5|2328.5|13545
1660746900000|2022-08-17 14:35:00|2333.5|2333.5|2330.5|2330|2334|2333.5|2329|2328.5|14225
1660747200000|2022-08-17 14:40:00|2330|2329.5|2330.5|2330|2331|2330|2329|2328.5|31184
1660747500000|2022-08-17 14:45:00|2331|2329.5|2328.5|2328|2332|2331.5|2328.5|2327.5|14182
1660747800000|2022-08-17 14:50:00|2329|2328.5|2325.5|2324.5|2329|2328.5|2325|2324.5|15361
1660748100000|2022-08-17 14:55:00|2325|2324|2324.5|2323.5|2326.5|2326|2324.5|2323.5|30148
1660748400000|2022-08-17 15:00:00|2325|2324|2327|2326|2328.5|2327.5|2323|2322|37955
1660748700000|2022-08-17 15:05:00|2327.5|2326.5|2325.5|2325|2328.5|2327.5|2325|2324.5|19593
1660749000000|2022-08-17 15:10:00|2326|2325.5|2328|2327.5|2328|2327.5|2325.5|2325|23746
1660749300000|2022-08-17 15:15:00|2327.5|2327|2327|2326|2327.5|2327|2325.5|2325|20752
1660749600000|2022-08-17 15:20:00|2327.5|2326.5|2325|2324|2327.5|2327|2324|2323.5|22682
1660749900000|2022-08-17 15:25:00|2325.5|2324.5|2323|2322.5|2326|2325.5|2322.5|2322|48871
1660806000000|2022-08-18 07:00:00|2324.5|2322|2329|2326.5|2333.5|2332|2320|2318.5|70020
1660806300000|2022-08-18 07:05:00|2328.5|2327.5|2323|2322|2332|2330|2321|2320|22929
1660806600000|2022-08-18 07:10:00|2322.5|2321.5|2327|2326|2328|2326.5|2319|2317.5|22782
1660806900000|2022-08-18 07:15:00|2326.5|2325.5|2324|2323|2328|2327|2321.5|2320|20319
1660807200000|2022-08-18 07:20:00|2323.5|2322.5|2318|2316.5|2323.5|2322.5|2315|2313.5|39272
1660807500000|2022-08-18 07:25:00|2317.5|2316|2317.5|2316.5|2320.5|2319.5|2316.5|2315|16361
1660807800000|2022-08-18 07:30:00|2318|2317|2322|2321|2324.5|2323|2318|2317|16791
1660808100000|2022-08-18 07:35:00|2321.5|2320.5|2321|2320.5|2323.5|2322.5|2316.5|2315.5|15388
1660808400000|2022-08-18 07:40:00|2321.5|2321|2320|2319|2323.5|2323|2319|2318|11151
1660808700000|2022-08-18 07:45:00|2320.5|2319.5|2320|2319|2321.5|2320|2318|2317.5|16733
1660809000000|2022-08-18 07:50:00|2319.5|2318.5|2317.5|2317|2320|2319.5|2315|2314|9727
1660809300000|2022-08-18 07:55:00|2317|2316.5|2317.5|2316.5|2319|2318|2316|2315|6301
1660809600000|2022-08-18 08:00:00|2318|2317|2322.5|2321.5|2323.5|2322.5|2318|2317|10542
1660809900000|2022-08-18 08:05:00|2322|2321|2320|2319|2322.5|2322|2317|2316|24580
1660810200000|2022-08-18 08:10:00|2319.5|2318.5|2318.5|2317.5|2319.5|2319|2317|2316|4389
1660810500000|2022-08-18 08:15:00|2318|2317|2316.5|2315.5|2320|2319|2316|2315.5|3034
1660810800000|2022-08-18 08:20:00|2316|2315|2315|2314|2316|2315|2312.5|2312|11595
1660811100000|2022-08-18 08:25:00|2315.5|2314.5|2313.5|2312.5|2316|2315|2311.5|2311|8617
1660811400000|2022-08-18 08:30:00|2313|2313|2309.5|2308.5|2313.5|2313|2307.5|2306.5|20085
1660811700000|2022-08-18 08:35:00|2310|2309|2312.5|2311.5|2313.5|2312|2309.5|2309|9286
1660812000000|2022-08-18 08:40:00|2312|2312|2315|2314|2315.5|2314|2311|2310.5|8563
1660812300000|2022-08-18 08:45:00|2315.5|2314.5|2320|2319|2320|2319.5|2313.5|2313|6727
1660812600000|2022-08-18 08:50:00|2320.5|2319.5|2315.5|2314.5|2320.5|2319.5|2315|2314|11999
1660812900000|2022-08-18 08:55:00|2315|2314|2314|2313|2316.5|2315.5|2313|2312|6689
1660813200000|2022-08-18 09:00:00|2314.5|2313.5|2313|2312|2316|2315|2312|2311|5172
1660813500000|2022-08-18 09:05:00|2312.5|2311.5|2315|2314|2316|2315|2312.5|2311|3727
1660813800000|2022-08-18 09:10:00|2314.5|2313.5|2313.5|2312.5|2316|2315|2313|2312.5|6504
1660814100000|2022-08-18 09:15:00|2314|2313|2314|2313|2314.5|2313.5|2312.5|2311.5|7734
1660814400000|2022-08-18 09:20:00|2314.5|2313.5|2314|2313|2315.5|2315|2313.5|2312|14789
1660814700000|2022-08-18 09:25:00|2313.5|2313.5|2314.5|2313.5|2315.5|2315|2313|2312|27447
1660815000000|2022-08-18 09:30:00|2314|2313|2312|2311|2314.5|2313.5|2311|2309.5|7939
1660815300000|2022-08-18 09:35:00|2312.5|2311.5|2314.5|2313.5|2317|2316|2312|2311|13246
1660815600000|2022-08-18 09:40:00|2315|2313|2314.5|2314|2315.5|2315|2313.5|2312.5|4983
1660815900000|2022-08-18 09:45:00|2314|2313.5|2313|2312|2314.5|2314|2312|2310.5|9615
1660816200000|2022-08-18 09:50:00|2312.5|2311.5|2315|2314|2315.5|2314.5|2311.5|2310.5|4049
1660816500000|2022-08-18 09:55:00|2314.5|2313.5|2313|2312.5|2315|2314|2313|2312|5052
1660816800000|2022-08-18 10:00:00|2313.5|2313|2323.5|2322.5|2323.5|2322.5|2313|2312|24913
1660817100000|2022-08-18 10:05:00|2324|2323|2327|2326.5|2329|2328|2323|2322.5|33677
1660817400000|2022-08-18 10:10:00|2327.5|2327|2320|2319.5|2327.5|2327|2320|2319|29492
1660817700000|2022-08-18 10:15:00|2320.5|2319|2322.5|2321.5|2322.5|2321.5|2318.5|2317.5|8725
1660818000000|2022-08-18 10:20:00|2322|2321|2319|2318.5|2322.5|2321.5|2317.5|2317|5392
1660818300000|2022-08-18 10:25:00|2318.5|2318|2317|2316.5|2320|2319.5|2317|2316|5758
1660818600000|2022-08-18 10:30:00|2317.5|2317|2319|2318.5|2319.5|2319|2317.5|2316.5|4354
1660818900000|2022-08-18 10:35:00|2319.5|2319|2322|2321.5|2322|2321.5|2319.5|2318.5|5648
1660819200000|2022-08-18 10:40:00|2321.5|2321|2318.5|2318|2322|2321|2318|2317.5|11375
1660819500000|2022-08-18 10:45:00|2319|2318.5|2318|2317|2319|2318.5|2315.5|2314.5|5199
1660819800000|2022-08-18 10:50:00|2317.5|2317.5|2316|2315|2318|2317.5|2315.5|2314.5|4901
1660820100000|2022-08-18 10:55:00|2316.5|2315.5|2316.5|2315.5|2317|2316.5|2315|2314|8105
1660820400000|2022-08-18 11:00:00|2316|2316|2314.5|2314|2316.5|2316|2313|2312|15047
1660820700000|2022-08-18 11:05:00|2315|2314.5|2315|2314.5|2318|2317|2314|2313.5|8208
1660821000000|2022-08-18 11:10:00|2315.5|2315|2315.5|2314.5|2315.5|2315|2314.5|2313.5|2907
1660821300000|2022-08-18 11:15:00|2315|2315|2314|2313|2315.5|2315|2313.5|2313|4548
1660821600000|2022-08-18 11:20:00|2313.5|2312.5|2313|2312|2313.5|2313|2310.5|2310|5218
1660821900000|2022-08-18 11:25:00|2312.5|2312.5|2314|2313.5|2314|2313.5|2312.5|2312|7130
1660822200000|2022-08-18 11:30:00|2313.5|2313|2316.5|2315.5|2318|2317|2312.5|2312|9694
1660822500000|2022-08-18 11:35:00|2317|2316|2318.5|2317.5|2319.5|2318.5|2316|2315.5|5503
1660822800000|2022-08-18 11:40:00|2319|2318|2319|2318.5|2319|2318.5|2317|2316.5|7974
1660823100000|2022-08-18 11:45:00|2319.5|2319|2320|2319|2321.5|2321|2319.5|2318.5|13816
1660823400000|2022-08-18 11:50:00|2319.5|2318.5|2317.5|2316.5|2319.5|2319|2317.5|2316.5|7290
1660823700000|2022-08-18 11:55:00|2317|2316|2318.5|2318|2319|2318.5|2316.5|2316|5681
1660824000000|2022-08-18 12:00:00|2319|2317.5|2321|2320|2321.5|2321|2317.5|2316.5|6522
1660824300000|2022-08-18 12:05:00|2321.5|2320.5|2320|2319|2323|2322|2319|2318|9801
1660824600000|2022-08-18 12:10:00|2319.5|2318.5|2321|2320|2321.5|2321|2319|2318.5|6326
1660824900000|2022-08-18 12:15:00|2320.5|2319.5|2319|2318|2321|2320.5|2319|2318|4181
1660825200000|2022-08-18 12:20:00|2318.5|2318.5|2320|2319|2321|2320|2318.5|2318|5217
1660825500000|2022-08-18 12:25:00|2319.5|2318.5|2318|2317|2319.5|2319|2315|2314.5|10263
1660825800000|2022-08-18 12:30:00|2317.5|2316.5|2319|2318|2319.5|2319|2315.5|2315|11228
1660826100000|2022-08-18 12:35:00|2318.5|2317.5|2319.5|2319|2321.5|2320.5|2318|2317|13384
1660826400000|2022-08-18 12:40:00|2320|2319.5|2322.5|2321.5|2323|2322|2318.5|2317.5|7522
1660826700000|2022-08-18 12:45:00|2322|2322|2323|2322.5|2323.5|2322.5|2319.5|2318.5|12724
1660827000000|2022-08-18 12:50:00|2322.5|2322|2327.5|2327|2328|2327.5|2322.5|2322|12051
1660827300000|2022-08-18 12:55:00|2327|2326.5|2327|2326|2327.5|2326.5|2324|2323.5|13268
1660827600000|2022-08-18 13:00:00|2327.5|2326.5|2327.5|2327|2327.5|2327|2325|2324.5|7477
1660827900000|2022-08-18 13:05:00|2327|2326.5|2321.5|2321|2327.5|2327|2321.5|2320.5|10286
1660828200000|2022-08-18 13:10:00|2321|2320.5|2320.5|2319.5|2322.5|2321.5|2320.5|2319.5|2573
1660828500000|2022-08-18 13:15:00|2320|2319|2315|2314.5|2321.5|2320.5|2315|2314.5|14615
1660828800000|2022-08-18 13:20:00|2315.5|2315|2313.5|2312.5|2316.5|2315.5|2313|2312|16726
1660829100000|2022-08-18 13:25:00|2313|2313|2312.5|2311.5|2313.5|2313|2312|2311|9017
1660829400000|2022-08-18 13:30:00|2312|2312|2305.5|2305|2312|2312|2305|2304.5|28912
1660829700000|2022-08-18 13:35:00|2305|2304.5|2307|2306.5|2309|2308|2304.5|2304|34864
1660830000000|2022-08-18 13:40:00|2307.5|2306|2313|2312|2313|2312.5|2306.5|2305.5|24235
1660830300000|2022-08-18 13:45:00|2312.5|2312.5|2312.5|2312|2313|2312.5|2311|2310|5009
1660830600000|2022-08-18 13:50:00|2313|2311.5|2312.5|2311.5|2316|2315.5|2312|2311.5|14973
1660830900000|2022-08-18 13:55:00|2313|2312|2310.5|2309.5|2313|2312.5|2308|2307.5|19592
1660831200000|2022-08-18 14:00:00|2310|2310|2309.5|2309|2310.5|2310|2306|2305.5|33595
1660831500000|2022-08-18 14:05:00|2309|2308.5|2314.5|2314|2314.5|2314|2308.5|2307.5|18498
1660831800000|2022-08-18 14:10:00|2315|2314.5|2317.5|2316.5|2317.5|2316.5|2314|2313.5|34122
1660832100000|2022-08-18 14:15:00|2318|2317|2316|2315.5|2318|2317.5|2314.5|2313.5|11791
1660832400000|2022-08-18 14:20:00|2316.5|2315|2318|2317.5|2320.5|2319.5|2316.5|2315|24433
1660832700000|2022-08-18 14:25:00|2318.5|2318|2317|2316.5|2318.5|2318|2316.5|2316|8311
1660833000000|2022-08-18 14:30:00|2317.5|2317|2318.5|2318|2318.5|2318|2315.5|2315|7970
1660833300000|2022-08-18 14:35:00|2318|2317.5|2317.5|2317|2318.5|2318|2316.5|2315.5|11497
1660833600000|2022-08-18 14:40:00|2318|2316.5|2315|2314.5|2319|2318.5|2314.5|2314|25276
1660833900000|2022-08-18 14:45:00|2315.5|2315|2319.5|2319|2319.5|2319|2315.5|2314.5|12204
1660834200000|2022-08-18 14:50:00|2320|2319.5|2317|2316.5|2320.5|2320|2317|2316|6030
1660834500000|2022-08-18 14:55:00|2317.5|2317|2317.5|2317|2318.5|2318|2315.5|2315|30767
1660834800000|2022-08-18 15:00:00|2317|2316.5|2314.5|2313.5|2318|2317.5|2314|2313.5|24877
1660835100000|2022-08-18 15:05:00|2314|2314|2315.5|2314.5|2315.5|2315|2313|2312.5|32416
1660835400000|2022-08-18 15:10:00|2316|2315|2316|2315.5|2317|2316.5|2313|2312|45788
1660835700000|2022-08-18 15:15:00|2316.5|2316|2317.5|2317|2318|2317.5|2316|2315.5|19511
1660836000000|2022-08-18 15:20:00|2318|2317.5|2317.5|2316.5|2318|2317.5|2316|2315.5|23468
1660836300000|2022-08-18 15:25:00|2317|2317.5|2319|2318|2319.5|2318.5|2316.5|2316|40802
1660892400000|2022-08-19 07:00:00|2301.5|2300.5|2300|2298|2313|2305|2295.5|2290|143184
1660892700000|2022-08-19 07:05:00|2299|2298.5|2296|2294.5|2301.5|2300|2293|2292|32289
1660893000000|2022-08-19 07:10:00|2295.5|2294|2295.5|2295|2300.5|2299|2293.5|2292|29395
1660893300000|2022-08-19 07:15:00|2296|2294.5|2300|2299|2300|2299|2289.5|2288.5|47595
1660893600000|2022-08-19 07:20:00|2299.5|2298.5|2306|2304.5|2309|2307.5|2299|2298.5|69000
1660893900000|2022-08-19 07:25:00|2305|2304|2303.5|2302.5|2307|2305.5|2302|2301|30963
1660894200000|2022-08-19 07:30:00|2304|2303|2306.5|2305.5|2307.5|2306.5|2300.5|2300|36357
1660894500000|2022-08-19 07:35:00|2307|2305|2310|2308.5|2311.5|2310.5|2305.5|2305|15069
1660894800000|2022-08-19 07:40:00|2309.5|2309|2303.5|2302.5|2310.5|2310|2303|2302|17967
1660895100000|2022-08-19 07:45:00|2304|2303|2297|2296|2305.5|2304|2296.5|2295.5|24820
1660895400000|2022-08-19 07:50:00|2297.5|2296.5|2297.5|2296|2298|2297|2293.5|2293|14432
1660895700000|2022-08-19 07:55:00|2298|2296.5|2296|2295.5|2300|2299|2295|2294.5|12682
1660896000000|2022-08-19 08:00:00|2295.5|2295|2299.5|2298.5|2301.5|2301|2294|2293|9106
1660896300000|2022-08-19 08:05:00|2299|2299|2297|2296|2299.5|2299|2294.5|2293.5|10368
1660896600000|2022-08-19 08:10:00|2297.5|2296.5|2297.5|2296.5|2300.5|2300|2296.5|2295.5|22423
1660896900000|2022-08-19 08:15:00|2297|2296|2292|2290.5|2297.5|2297|2291.5|2290.5|17615
1660897200000|2022-08-19 08:20:00|2291.5|2290|2293|2292|2294|2293|2290.5|2289.5|14317
1660897500000|2022-08-19 08:25:00|2292.5|2292.5|2285|2284.5|2293|2292.5|2284|2283|44920
1660897800000|2022-08-19 08:30:00|2285.5|2284|2278.5|2277.5|2285.5|2284|2273.5|2273|126407
1660898100000|2022-08-19 08:35:00|2278|2278|2275.5|2274.5|2282|2280.5|2274.5|2274|28220
1660898400000|2022-08-19 08:40:00|2276|2275|2282|2281|2282.5|2281.5|2274|2273|21360
1660898700000|2022-08-19 08:45:00|2282.5|2281.5|2279|2278|2291.5|2291|2278.5|2277|59247
1660899000000|2022-08-19 08:50:00|2278.5|2277.5|2277|2276|2280.5|2279|2273.5|2273|17052
1660899300000|2022-08-19 08:55:00|2277.5|2276.5|2283.5|2282|2284|2283.5|2275.5|2274.5|27343
1660899600000|2022-08-19 09:00:00|2283|2282.5|2280.5|2279.5|2283.5|2283|2277.5|2276.5|15856
1660899900000|2022-08-19 09:05:00|2280|2279|2277.5|2276.5|2280|2279.5|2277|2276|14452
1660900200000|2022-08-19 09:10:00|2277|2277|2280|2279|2280|2279|2274|2273|14591
1660900500000|2022-08-19 09:15:00|2279.5|2278.5|2279|2278.5|2284|2283.5|2278|2277|19774
1660900800000|2022-08-19 09:20:00|2279.5|2278|2275.5|2275|2279.5|2278.5|2274.5|2274|19511
1660901100000|2022-08-19 09:25:00|2276|2275.5|2274|2273|2276.5|2276|2273.5|2272.5|17303
1660901400000|2022-08-19 09:30:00|2274.5|2273.5|2268|2267.5|2275|2274.5|2267|2266.5|61195
1660901700000|2022-08-19 09:35:00|2268.5|2267|2270.5|2270|2271|2270|2266.5|2266|23389
1660902000000|2022-08-19 09:40:00|2270|2269.5|2272|2271|2276.5|2275.5|2269.5|2269|23539
1660902300000|2022-08-19 09:45:00|2272.5|2271.5|2272|2271|2278.5|2278|2271.5|2270.5|14057
1660902600000|2022-08-19 09:50:00|2271.5|2271.5|2271.5|2270.5|2272.5|2271.5|2267|2266.5|106524
1660902900000|2022-08-19 09:55:00|2271|2270|2265.5|2265|2271|2270|2264|2263|113427
1660903200000|2022-08-19 10:00:00|2265|2264.5|2274|2273|2277.5|2276.5|2265|2264.5|23987
1660903500000|2022-08-19 10:05:00|2273.5|2273.5|2278.5|2278|2279|2278|2273.5|2273|15882
1660903800000|2022-08-19 10:10:00|2278|2277.5|2276.5|2275.5|2279.5|2278.5|2275.5|2274.5|7767
1660904100000|2022-08-19 10:15:00|2276|2275|2282.5|2281.5|2283|2282|2276|2275|18824
1660904400000|2022-08-19 10:20:00|2283|2282|2282.5|2281.5|2287.5|2287|2282|2281|13332
1660904700000|2022-08-19 10:25:00|2282|2281|2282|2281.5|2284.5|2283.5|2279.5|2279|6931
1660905000000|2022-08-19 10:30:00|2282.5|2282|2281|2280|2283|2282.5|2280.5|2280|7705
1660905300000|2022-08-19 10:35:00|2280.5|2280.5|2275.5|2275|2282.5|2281.5|2275.5|2274.5|39461
1660905600000|2022-08-19 10:40:00|2276|2275.5|2272|2271.5|2276.5|2275.5|2271.5|2271|12177
1660905900000|2022-08-19 10:45:00|2271.5|2271|2270.5|2270|2272.5|2272|2270|2269|20812
1660906200000|2022-08-19 10:50:00|2270|2269.5|2271|2270.5|2273|2272|2269|2268|19237
1660906500000|2022-08-19 10:55:00|2271.5|2271|2272.5|2272|2275|2274|2269.5|2269|7656
1660906800000|2022-08-19 11:00:00|2273|2272.5|2278|2277|2278|2277|2272|2271.5|15060
1660907100000|2022-08-19 11:05:00|2278.5|2277.5|2276|2275.5|2278.5|2277.5|2274|2273|11489
1660907400000|2022-08-19 11:10:00|2276.5|2275|2276.5|2276|2277.5|2276.5|2275.5|2274.5|5299
1660907700000|2022-08-19 11:15:00|2276|2275.5|2277.5|2277|2279|2278|2276|2275.5|8111
1660908000000|2022-08-19 11:20:00|2278|2277.5|2279|2278.5|2279|2278.5|2277|2276.5|7920
1660908300000|2022-08-19 11:25:00|2279.5|2279|2277.5|2276.5|2279.5|2279|2276|2275.5|16047
1660908600000|2022-08-19 11:30:00|2277|2277|2272.5|2272|2277.5|2277|2272.5|2271.5|21585
1660908900000|2022-08-19 11:35:00|2272|2271.5|2273.5|2273|2274.5|2273.5|2272|2271|11434
1660909200000|2022-08-19 11:40:00|2274|2272.5|2275.5|2275|2276|2275|2273|2272.5|2410
1660909500000|2022-08-19 11:45:00|2276|2274.5|2275|2274.5|2277|2276|2275|2274|6978
1660909800000|2022-08-19 11:50:00|2275.5|2274|2275|2274.5|2277|2276.5|2274|2273|23642
1660910100000|2022-08-19 11:55:00|2274.5|2274|2278.5|2277.5|2278.5|2277.5|2273.5|2272.5|8774
1660910400000|2022-08-19 12:00:00|2278|2278|2280|2279.5|2280.5|2280|2277|2276|9536
1660910700000|2022-08-19 12:05:00|2279.5|2279|2283|2282.5|2284|2283|2279.5|2279|8504
1660911000000|2022-08-19 12:10:00|2283.5|2283|2282.5|2282|2284|2283|2279.5|2279|12462
1660911300000|2022-08-19 12:15:00|2283|2281.5|2281.5|2280.5|2283|2282.5|2281|2280.5|9043
1660911600000|2022-08-19 12:20:00|2282|2281|2277|2276.5|2282|2281.5|2276|2275|15519
1660911900000|2022-08-19 12:25:00|2276.5|2276|2275.5|2275|2277|2276.5|2274.5|2274|9140
1660912200000|2022-08-19 12:30:00|2276|2275.5|2272|2271.5|2276|2275.5|2271.5|2270.5|23857
1660912500000|2022-08-19 12:35:00|2271.5|2271|2271|2270.5|2272.5|2272|2270.5|2270|16938
1660912800000|2022-08-19 12:40:00|2271.5|2271|2267.5|2267|2272.5|2271.5|2267.5|2267|20202
1660913100000|2022-08-19 12:45:00|2267|2266.5|2269|2268.5|2271|2270|2266.5|2266|12766
1660913400000|2022-08-19 12:50:00|2269.5|2268|2269.5|2268.5|2271.5|2271|2269|2268|13686
1660913700000|2022-08-19 12:55:00|2270|2269|2265.5|2265|2271|2270|2265.5|2264.5|19789
1660914000000|2022-08-19 13:00:00|2266|2264.5|2258|2257.5|2266|2265|2257.5|2257|38361
1660914300000|2022-08-19 13:05:00|2257.5|2257|2262|2261.5|2262.5|2261.5|2257.5|2257|9909
1660914600000|2022-08-19 13:10:00|2261.5|2261|2264.5|2264|2264.5|2264|2260.5|2260|7682
1660914900000|2022-08-19 13:15:00|2264|2263.5|2258.5|2258|2264|2263.5|2257.5|2257|28017
1660915200000|2022-08-19 13:20:00|2259|2258.5|2258.5|2258|2260.5|2260|2258|2257.5|14034
1660915500000|2022-08-19 13:25:00|2259|2258.5|2259.5|2258.5|2259.5|2258.5|2256|2255.5|15558
1660915800000|2022-08-19 13:30:00|2259|2259|2260.5|2260|2262|2261|2259|2258.5|21808
1660916100000|2022-08-19 13:35:00|2261|2260.5|2257.5|2257|2263|2262|2256.5|2256|20260
1660916400000|2022-08-19 13:40:00|2258|2257.5|2253|2252|2259.5|2258.5|2251|2250.5|115872
1660916700000|2022-08-19 13:45:00|2252.5|2251.5|2247.5|2246.5|2254.5|2253.5|2246|2245|57891
1660917000000|2022-08-19 13:50:00|2247|2246|2245.5|2245|2248|2247.5|2243|2242.5|87480
1660917300000|2022-08-19 13:55:00|2246|2245.5|2252|2251.5|2253|2252.5|2245.5|2244.5|40394
1660917600000|2022-08-19 14:00:00|2252.5|2252|2257.5|2257|2258.5|2257.5|2252|2251.5|38667
1660917900000|2022-08-19 14:05:00|2258|2257.5|2256.5|2255.5|2260.5|2259.5|2255.5|2255|39597
1660918200000|2022-08-19 14:10:00|2256|2256|2253|2252.5|2259|2258.5|2253|2252|36465
1660918500000|2022-08-19 14:15:00|2252.5|2252|2249|2248.5|2253.5|2252.5|2248.5|2247.5|35873
1660918800000|2022-08-19 14:20:00|2248.5|2248|2251.5|2251|2253.5|2253|2248.5|2248|37177
1660919100000|2022-08-19 14:25:00|2252|2250.5|2259|2258.5|2259|2258.5|2250.5|2250|19271
1660919400000|2022-08-19 14:30:00|2258.5|2258|2256.5|2256|2263.5|2263|2256.5|2256|44383
1660919700000|2022-08-19 14:35:00|2256|2255.5|2256|2255.5|2258|2257.5|2254.5|2254|24263
1660920000000|2022-08-19 14:40:00|2255.5|2255|2260|2259|2260.5|2259.5|2255|2254|23687
1660920300000|2022-08-19 14:45:00|2259.5|2259.5|2262|2261|2262|2261.5|2259.5|2259|22171
1660920600000|2022-08-19 14:50:00|2261.5|2261.5|2255|2254.5|2262.5|2262|2255|2254.5|35483
1660920900000|2022-08-19 14:55:00|2255.5|2254|2252|2251|2255.5|2254.5|2248.5|2248|40909
1660921200000|2022-08-19 15:00:00|2251.5|2251.5|2253|2252.5|2254|2253.5|2251|2250|40894
1660921500000|2022-08-19 15:05:00|2252.5|2252|2249|2248.5|2252.5|2252|2248|2247.5|43322
1660921800000|2022-08-19 15:10:00|2249.5|2249|2250|2249.5|2251.5|2251|2248.5|2248|28165
1660922100000|2022-08-19 15:15:00|2249.5|2249|2253.5|2253|2254|2253|2249.5|2249|29226
1660922400000|2022-08-19 15:20:00|2253|2252.5|2250|2249.5|2253.5|2253|2249.5|2249|46701
1660922700000|2022-08-19 15:25:00|2249.5|2249|2249.5|2249|2251.5|2251|2249|2248.5|44457
1661151600000|2022-08-22 07:00:00|2244|2240|2230.5|2229|2244|2240.5|2227|2226|83549
1661151900000|2022-08-22 07:05:00|2231|2230|2225|2223.5|2236|2234|2223.5|2222|62024
1661152200000|2022-08-22 07:10:00|2226|2224|2221|2220|2227.5|2226|2216.5|2216|35122
1661152500000|2022-08-22 07:15:00|2221.5|2220.5|2218|2217|2225.5|2223.5|2217.5|2216.5|23461
1661152800000|2022-08-22 07:20:00|2217.5|2216.5|2213.5|2212.5|2218|2217|2212|2211|22925
1661153100000|2022-08-22 07:25:00|2214|2213|2202|2201|2214|2213|2201.5|2200.5|41536
1661153400000|2022-08-22 07:30:00|2202.5|2201.5|2197|2195.5|2202.5|2202|2192.5|2192|78659
1661153700000|2022-08-22 07:35:00|2197.5|2196|2195|2194.5|2199.5|2198|2194|2193|46475
1661154000000|2022-08-22 07:40:00|2195.5|2195|2193.5|2193|2198.5|2197|2193|2192|27330
1661154300000|2022-08-22 07:45:00|2193|2192.5|2186.5|2186|2196|2195|2186|2185|43845
1661154600000|2022-08-22 07:50:00|2186|2185.5|2191.5|2190.5|2192.5|2191.5|2184|2183|30073
1661154900000|2022-08-22 07:55:00|2192|2191|2189.5|2188.5|2194|2193|2188.5|2187|10683
1661155200000|2022-08-22 08:00:00|2190|2189|2182|2181.5|2192|2191.5|2182|2181|75862
1661155500000|2022-08-22 08:05:00|2182.5|2182|2184|2183|2186.5|2185.5|2178|2177|130488
1661155800000|2022-08-22 08:10:00|2184.5|2182.5|2179.5|2178.5|2187.5|2186|2179|2178|27297
1661156100000|2022-08-22 08:15:00|2179|2178|2175.5|2174.5|2179.5|2178.5|2172|2171.5|104533
1661156400000|2022-08-22 08:20:00|2175|2174|2171|2170|2180.5|2179.5|2169|2168|24293
1661156700000|2022-08-22 08:25:00|2171.5|2170.5|2176.5|2175.5|2177.5|2176.5|2170.5|2170|12842
1661157000000|2022-08-22 08:30:00|2176|2176|2174.5|2173.5|2179|2178|2173|2172|19563
1661157300000|2022-08-22 08:35:00|2174|2173|2178.5|2177.5|2179.5|2178.5|2173.5|2173|10357
1661157600000|2022-08-22 08:40:00|2179|2178|2176|2175.5|2181.5|2180.5|2174.5|2174|27265
1661157900000|2022-08-22 08:45:00|2175.5|2175|2183|2182.5|2183.5|2182.5|2175.5|2175|15022
1661158200000|2022-08-22 08:50:00|2183.5|2183|2187|2186|2187|2186|2181.5|2180.5|20771
1661158500000|2022-08-22 08:55:00|2186.5|2185.5|2191|2190|2193.5|2193|2185|2184|27499
1661158800000|2022-08-22 09:00:00|2190.5|2189.5|2188.5|2188|2191|2190.5|2188|2187.5|21762
1661159100000|2022-08-22 09:05:00|2188|2187.5|2184|2183|2188|2187.5|2182.5|2181.5|16062
1661159400000|2022-08-22 09:10:00|2184.5|2183.5|2188.5|2187.5|2188.5|2187.5|2184|2182.5|41479
1661159700000|2022-08-22 09:15:00|2189|2188|2194|2193|2195|2194.5|2187.5|2187|12699
1661160000000|2022-08-22 09:20:00|2193.5|2192.5|2186.5|2186|2193.5|2192.5|2184|2183.5|23896
1661160300000|2022-08-22 09:25:00|2187|2186.5|2185|2184.5|2187|2186.5|2182.5|2181.5|12479
1661160600000|2022-08-22 09:30:00|2184.5|2184|2182|2181.5|2186.5|2186|2181.5|2180.5|19972
1661160900000|2022-08-22 09:35:00|2182.5|2182|2178|2177.5|2183|2182.5|2178|2177|22377
1661161200000|2022-08-22 09:40:00|2178.5|2177|2175.5|2175|2179|2178|2175|2174.5|26984
1661161500000|2022-08-22 09:45:00|2176|2175.5|2179|2178.5|2179.5|2179|2174|2172.5|31327
1661161800000|2022-08-22 09:50:00|2179.5|2179|2182.5|2182|2183|2182|2178|2177|12964
1661162100000|2022-08-22 09:55:00|2182|2181.5|2184|2183|2185|2184|2181|2180.5|7737
1661162400000|2022-08-22 10:00:00|2183.5|2183.5|2178.5|2178|2185.5|2185|2178.5|2178|12817
1661162700000|2022-08-22 10:05:00|2179|2177.5|2184.5|2184|2185|2184.5|2178.5|2177.5|6753
1661163000000|2022-08-22 10:10:00|2185|2183.5|2192|2191|2195|2194|2185|2183.5|21371
1661163300000|2022-08-22 10:15:00|2192.5|2191.5|2195|2194|2197|2196.5|2192.5|2191|9574
1661163600000|2022-08-22 10:20:00|2194.5|2194.5|2193|2192|2196|2195|2191|2190.5|20102
1661163900000|2022-08-22 10:25:00|2193.5|2192.5|2192|2191|2193.5|2193|2190|2189|11485
1661164200000|2022-08-22 10:30:00|2191.5|2191.5|2189|2188.5|2193|2192|2188.5|2188|10824
1661164500000|2022-08-22 10:35:00|2189.5|2188|2192|2191.5|2192.5|2191.5|2189|2188|9157
1661164800000|2022-08-22 10:40:00|2192.5|2192|2189.5|2189|2195|2194.5|2189|2188|9062
1661165100000|2022-08-22 10:45:00|2190|2189.5|2193|2192|2194|2193|2190|2189.5|12513
1661165400000|2022-08-22 10:50:00|2193.5|2192.5|2194.5|2194|2195.5|2194.5|2192.5|2191.5|4001
1661165700000|2022-08-22 10:55:00|2195|2193.5|2193.5|2193|2198.5|2197.5|2193|2192.5|7078
1661166000000|2022-08-22 11:00:00|2194|2193.5|2192|2191.5|2202|2201|2191.5|2190|277447
1661166300000|2022-08-22 11:05:00|2191.5|2191|2190.5|2190|2192.5|2191.5|2188.5|2188|61187
1661166600000|2022-08-22 11:10:00|2190|2189.5|2187.5|2187|2191|2190|2187.5|2186|74291
1661166900000|2022-08-22 11:15:00|2187|2186.5|2185|2184.5|2188.5|2188|2184.5|2183.5|25063
1661167200000|2022-08-22 11:20:00|2185.5|2185|2185.5|2185|2188|2187.5|2185|2184|8433
1661167500000|2022-08-22 11:25:00|2186|2185.5|2183|2182.5|2186|2185.5|2181.5|2181|32392
1661167800000|2022-08-22 11:30:00|2183.5|2183|2178|2177|2183.5|2183|2178|2177|31192
1661168100000|2022-08-22 11:35:00|2177.5|2176.5|2177.5|2177|2178|2177.5|2175.5|2175|16478
1661168400000|2022-08-22 11:40:00|2177|2176.5|2179.5|2178.5|2179.5|2179|2174.5|2174|7169
1661168700000|2022-08-22 11:45:00|2180|2179|2178|2177.5|2181.5|2180.5|2177.5|2177|10383
1661169000000|2022-08-22 11:50:00|2178.5|2178|2178.5|2178|2180.5|2180|2177.5|2177|10372
1661169300000|2022-08-22 11:55:00|2179|2178.5|2182|2181.5|2182.5|2182|2179|2178.5|4620
1661169600000|2022-08-22 12:00:00|2182.5|2182|2177|2176.5|2183.5|2183|2177|2176.5|11494
1661169900000|2022-08-22 12:05:00|2177.5|2177|2180|2179|2183|2182|2177.5|2176.5|13457
1661170200000|2022-08-22 12:10:00|2180.5|2179.5|2176|2175.5|2180.5|2180|2175.5|2175|12559
1661170500000|2022-08-22 12:15:00|2176.5|2176|2173|2172.5|2177|2176.5|2172|2171.5|8530
1661170800000|2022-08-22 12:20:00|2172.5|2172|2172|2171.5|2174.5|2174|2171.5|2171|8418
1661171100000|2022-08-22 12:25:00|2171.5|2171|2173.5|2172.5|2174|2173.5|2171|2170.5|9486
1661171400000|2022-08-22 12:30:00|2173|2173|2172.5|2172|2174|2173.5|2172.5|2171.5|11467
1661171700000|2022-08-22 12:35:00|2172|2171.5|2169.5|2168.5|2172.5|2172|2167.5|2166.5|28750
1661172000000|2022-08-22 12:40:00|2169|2169|2168.5|2168|2170.5|2170|2168|2167|7987
1661172300000|2022-08-22 12:45:00|2169|2168.5|2169|2168|2170|2169.5|2166.5|2166|11546
1661172600000|2022-08-22 12:50:00|2168.5|2168.5|2170.5|2170|2171.5|2171|2168.5|2167.5|14246
1661172900000|2022-08-22 12:55:00|2171|2170.5|2171.5|2171|2172|2171.5|2169.5|2168.5|10550
1661173200000|2022-08-22 13:00:00|2172|2171.5|2174.5|2174|2175.5|2174.5|2171|2170|14178
1661173500000|2022-08-22 13:05:00|2174|2173.5|2175|2174|2175|2174|2172.5|2172|10183
1661173800000|2022-08-22 13:10:00|2174.5|2173.5|2171|2170.5|2175.5|2175|2170|2169.5|8867
1661174100000|2022-08-22 13:15:00|2170.5|2170|2168|2167.5|2172|2171.5|2168|2167|14403
1661174400000|2022-08-22 13:20:00|2168.5|2167|2169|2168.5|2169.5|2169|2166|2165|28868
1661174700000|2022-08-22 13:25:00|2169.5|2168|2169.5|2168.5|2171.5|2171|2168.5|2168|20793
1661175000000|2022-08-22 13:30:00|2169|2169|2159.5|2159|2169|2169|2159.5|2159|38224
1661175300000|2022-08-22 13:35:00|2159|2158.5|2160.5|2159.5|2162|2161.5|2156.5|2156|54150
1661175600000|2022-08-22 13:40:00|2161|2160|2162.5|2161.5|2164|2163.5|2157.5|2157|58058
1661175900000|2022-08-22 13:45:00|2163|2162|2158.5|2157.5|2165.5|2165|2158.5|2157.5|30394
1661176200000|2022-08-22 13:50:00|2158|2157|2164|2163|2165.5|2163|2157.5|2157|69622
1661176500000|2022-08-22 13:55:00|2163.5|2163.5|2166|2165|2169|2167|2163.5|2162.5|21657
1661176800000|2022-08-22 14:00:00|2165.5|2164.5|2167|2166|2168|2167.5|2164|2163|28045
1661177100000|2022-08-22 14:05:00|2166.5|2166.5|2164|2163.5|2166.5|2166.5|2162|2161.5|33814
1661177400000|2022-08-22 14:10:00|2163.5|2163|2164|2163.5|2165|2164.5|2162|2161.5|41559
1661177700000|2022-08-22 14:15:00|2163.5|2163|2161.5|2161|2163.5|2163|2160|2159.5|34966
1661178000000|2022-08-22 14:20:00|2162|2161.5|2161|2160.5|2162.5|2162|2160|2159|45189
1661178300000|2022-08-22 14:25:00|2160.5|2160|2159|2158|2161.5|2160.5|2158|2157|38660
1661178600000|2022-08-22 14:30:00|2158.5|2158.5|2161.5|2160.5|2162|2161.5|2158.5|2157.5|72548
1661178900000|2022-08-22 14:35:00|2162|2161|2167|2166.5|2167.5|2167|2161.5|2160.5|30074
1661179200000|2022-08-22 14:40:00|2167.5|2167|2172|2171|2173.5|2173|2167|2167|15697
1661179500000|2022-08-22 14:45:00|2171.5|2171.5|2169|2168|2173|2172|2168.5|2168|35646
1661179800000|2022-08-22 14:50:00|2169.5|2168.5|2163.5|2162.5|2169.5|2168.5|2163|2162.5|68848
1661180100000|2022-08-22 14:55:00|2163|2163|2168|2167.5|2168|2167.5|2163|2162|42670
1661180400000|2022-08-22 15:00:00|2168.5|2168|2171.5|2171|2173.5|2173|2168|2167.5|96488
1661180700000|2022-08-22 15:05:00|2172|2171.5|2178|2177.5|2178|2177.5|2171|2170.5|37622
1661181000000|2022-08-22 15:10:00|2178.5|2178|2179.5|2179|2179.5|2179|2178|2177|36841
1661181300000|2022-08-22 15:15:00|2180|2179.5|2178.5|2178|2181.5|2181|2178.5|2178|56084
1661181600000|2022-08-22 15:20:00|2178|2177.5|2176.5|2175.5|2179|2178.5|2175.5|2175|32741
1661181900000|2022-08-22 15:25:00|2177|2176|2173|2172.5|2177.5|2177|2173|2172|55680
1661238000000|2022-08-23 07:00:00|2159|2156.5|2181|2179|2184.5|2182.5|2153|2152|138829
1661238300000|2022-08-23 07:05:00|2181.5|2179.5|2184.5|2183|2188|2185|2178.5|2177|41147
1661238600000|2022-08-23 07:10:00|2184|2183.5|2175.5|2174|2187|2185|2173|2172|21647
1661238900000|2022-08-23 07:15:00|2175|2173.5|2184|2183|2185.5|2184.5|2172|2171|45503
1661239200000|2022-08-23 07:20:00|2184.5|2183.5|2196.5|2195.5|2198|2196.5|2184.5|2182.5|27748
1661239500000|2022-08-23 07:25:00|2197|2196|2195.5|2194|2199|2197.5|2193|2191.5|21621
1661239800000|2022-08-23 07:30:00|2196|2194.5|2198.5|2197.5|2202|2201.5|2195.5|2194.5|62376
1661240100000|2022-08-23 07:35:00|2199|2197|2205|2204|2208|2206|2195.5|2194|21574
1661240400000|2022-08-23 07:40:00|2205.5|2204.5|2211|2209.5|2213.5|2212.5|2205|2204.5|13191
1661240700000|2022-08-23 07:45:00|2210.5|2210|2204.5|2203.5|2213|2212.5|2202.5|2201|21489
1661241000000|2022-08-23 07:50:00|2205|2204|2204.5|2203|2208.5|2207.5|2202.5|2201.5|17320
1661241300000|2022-08-23 07:55:00|2204|2202.5|2206.5|2205|2208.5|2207|2203.5|2202.5|16494
1661241600000|2022-08-23 08:00:00|2207.5|2205.5|2207|2206|2211|2209.5|2206|2205|18657
1661241900000|2022-08-23 08:05:00|2206.5|2205.5|2197.5|2197|2206.5|2205.5|2197.5|2196.5|15150
1661242200000|2022-08-23 08:10:00|2198|2196.5|2193.5|2192.5|2200|2199|2192.5|2191.5|16805
1661242500000|2022-08-23 08:15:00|2193|2192|2200.5|2199.5|2201|2200|2192.5|2191.5|33488
1661242800000|2022-08-23 08:20:00|2200|2199|2202|2201|2203.5|2202.5|2199.5|2198|9732
1661243100000|2022-08-23 08:25:00|2201.5|2200.5|2197.5|2197|2202|2201|2197.5|2196.5|5818
1661243400000|2022-08-23 08:30:00|2198|2196.5|2198.5|2198|2199.5|2198.5|2195|2194|11163
1661243700000|2022-08-23 08:35:00|2199|2198.5|2199|2198|2200|2199.5|2197.5|2196.5|10779
1661244000000|2022-08-23 08:40:00|2199.5|2198.5|2200.5|2200|2203.5|2202|2197|2196|17049
1661244300000|2022-08-23 08:45:00|2201|2200.5|2196.5|2195.5|2203|2202|2195|2194|20952
1661244600000|2022-08-23 08:50:00|2196|2195|2197|2196|2198.5|2198|2194.5|2194|17618
1661244900000|2022-08-23 08:55:00|2196.5|2195.5|2198.5|2197.5|2200|2199|2195.5|2195|6680
1661245200000|2022-08-23 09:00:00|2198|2197|2199|2198|2199.5|2198.5|2194|2193.5|7602
1661245500000|2022-08-23 09:05:00|2198|2197.5|2202.5|2202|2203.5|2202.5|2197.5|2197|18757
1661245800000|2022-08-23 09:10:00|2203|2202.5|2207.5|2206.5|2208.5|2207.5|2201.5|2201|9915
1661246100000|2022-08-23 09:15:00|2208|2207|2209.5|2208.5|2211|2210|2206.5|2206|15714
1661246400000|2022-08-23 09:20:00|2210|2208|2211.5|2210.5|2212|2211|2208|2207|16091
1661246700000|2022-08-23 09:25:00|2211|2210|2210|2209|2212|2211|2209.5|2209|13143
1661247000000|2022-08-23 09:30:00|2210.5|2209.5|2212|2211|2215.5|2214.5|2210.5|2209|21542
1661247300000|2022-08-23 09:35:00|2211.5|2210.5|2209|2208|2213|2212|2209|2207.5|10283
1661247600000|2022-08-23 09:40:00|2209.5|2208.5|2215.5|2214.5|2216|2215|2209.5|2208.5|17122
1661247900000|2022-08-23 09:45:00|2216|2215|2216|2215.5|2218.5|2217.5|2214|2213.5|24407
1661248200000|2022-08-23 09:50:00|2216.5|2216|2216|2215|2217.5|2217|2215|2214.5|9176
1661248500000|2022-08-23 09:55:00|2215.5|2214.5|2213|2212|2216|2215.5|2212.5|2211.5|10782
1661248800000|2022-08-23 10:00:00|2213.5|2212.5|2212.5|2211.5|2215.5|2215|2212|2211.5|7015
1661249100000|2022-08-23 10:05:00|2213|2212|2211.5|2210.5|2214.5|2214|2211|2210|11874
1661249400000|2022-08-23 10:10:00|2212|2211|2209|2208.5|2212.5|2212|2208|2207.5|9030
1661249700000|2022-08-23 10:15:00|2209.5|2209|2201|2200|2209.5|2209|2201|2200|26403
1661250000000|2022-08-23 10:20:00|2200.5|2200.5|2204|2203.5|2204.5|2203.5|2200.5|2200|15649
1661250300000|2022-08-23 10:25:00|2204.5|2204|2202|2201|2207|2206|2202|2201|5631
1661250600000|2022-08-23 10:30:00|2202.5|2201.5|2202.5|2201.5|2205.5|2205|2202|2201|5509
1661250900000|2022-08-23 10:35:00|2203|2202|2201.5|2200|2203.5|2202.5|2200|2199|16471
1661251200000|2022-08-23 10:40:00|2202|2200.5|2204|2203|2204.5|2203.5|2201.5|2200|6113
1661251500000|2022-08-23 10:45:00|2203.5|2202.5|2204|2203|2206.5|2206|2203|2202|10523
1661251800000|2022-08-23 10:50:00|2204.5|2203.5|2203.5|2202.5|2205.5|2204.5|2202.5|2201.5|7261
1661252100000|2022-08-23 10:55:00|2204|2203|2198.5|2198|2204.5|2204|2198.5|2198|8327
1661252400000|2022-08-23 11:00:00|2199|2198.5|2198.5|2197.5|2200.5|2199.5|2196.5|2196|23669
1661252700000|2022-08-23 11:05:00|2198|2198|2197.5|2197|2198.5|2198|2195|2194.5|15571
1661253000000|2022-08-23 11:10:00|2197|2196.5|2198|2197|2198.5|2198|2194.5|2193.5|14294
1661253300000|2022-08-23 11:15:00|2197.5|2196.5|2198.5|2197.5|2199.5|2198.5|2197|2196|5387
1661253600000|2022-08-23 11:20:00|2199|2198|2202.5|2202|2203.5|2203|2198.5|2198|65114
1661253900000|2022-08-23 11:25:00|2203|2202.5|2199|2198.5|2203.5|2203|2198.5|2198|3424
1661254200000|2022-08-23 11:30:00|2199.5|2199|2196|2195.5|2200|2199.5|2196|2195.5|13238
1661254500000|2022-08-23 11:35:00|2196.5|2196|2197.5|2196.5|2197.5|2197|2196|2195.5|6513
1661254800000|2022-08-23 11:40:00|2198|2197|2198.5|2198|2198.5|2198|2197|2196.5|8197
1661255100000|2022-08-23 11:45:00|2199|2198.5|2198|2197|2199.5|2199|2196.5|2196|14253
1661255400000|2022-08-23 11:50:00|2197.5|2196.5|2206.5|2205.5|2208|2207.5|2197.5|2196.5|19638
1661255700000|2022-08-23 11:55:00|2206|2206|2206.5|2205.5|2208.5|2208|2205|2204.5|27119
1661256000000|2022-08-23 12:00:00|2206|2205|2204.5|2203.5|2206.5|2206|2204|2203|13623
1661256300000|2022-08-23 12:05:00|2205|2204|2204.5|2204|2205.5|2205|2203.5|2203|6220
1661256600000|2022-08-23 12:10:00|2204|2203.5|2207|2206.5|2207|2206.5|2204|2203.5|13979
1661256900000|2022-08-23 12:15:00|2206.5|2206|2208.5|2208|2210|2209|2206|2205|5368
1661257200000|2022-08-23 12:20:00|2208|2207.5|2210|2209|2210|2209.5|2206.5|2206|7019
1661257500000|2022-08-23 12:25:00|2210.5|2209.5|2214|2213|2215|2214|2209.5|2209|7689
1661257800000|2022-08-23 12:30:00|2213.5|2213.5|2212.5|2211.5|2214.5|2214|2210.5|2209.5|8412
1661258100000|2022-08-23 12:35:00|2213|2212|2209.5|2208.5|2213|2212.5|2209.5|2208.5|11140
1661258400000|2022-08-23 12:40:00|2210|2209|2212.5|2212|2214|2213|2210|2208.5|7194
1661258700000|2022-08-23 12:45:00|2213|2212.5|2211|2210.5|2214.5|2214|2211|2210.5|10138
1661259000000|2022-08-23 12:50:00|2210.5|2210|2213.5|2212.5|2213.5|2213|2209|2208.5|10193
1661259300000|2022-08-23 12:55:00|2213|2213|2216|2215.5|2216.5|2215.5|2212.5|2212|16188
1661259600000|2022-08-23 13:00:00|2216.5|2216|2217|2216.5|2218|2217.5|2216|2215|18123
1661259900000|2022-08-23 13:05:00|2217.5|2217|2215|2214.5|2218|2217.5|2215|2214|9082
1661260200000|2022-08-23 13:10:00|2214.5|2214|2216|2215.5|2216.5|2216|2213.5|2213|13280
1661260500000|2022-08-23 13:15:00|2216.5|2216|2215|2214.5|2219|2218|2215|2214.5|11269
1661260800000|2022-08-23 13:20:00|2215.5|2215|2217.5|2217|2217.5|2217|2214|2213.5|25849
1661261100000|2022-08-23 13:25:00|2218|2217.5|2216|2215|2219|2218.5|2214.5|2213.5|23532
1661261400000|2022-08-23 13:30:00|2215.5|2215.5|2217|2216|2219|2218.5|2213.5|2212.5|46078
1661261700000|2022-08-23 13:35:00|2217.5|2216.5|2218|2217.5|2220|2219.5|2216|2215|71088
1661262000000|2022-08-23 13:40:00|2218.5|2218|2207.5|2206.5|2219|2218.5|2206.5|2205.5|46888
1661262300000|2022-08-23 13:45:00|2207|2207|2206|2205|2211.5|2210.5|2205.5|2204.5|55777
1661262600000|2022-08-23 13:50:00|2205.5|2205.5|2209.5|2208.5|2212.5|2211.5|2205|2204.5|65106
1661262900000|2022-08-23 13:55:00|2210|2209|2204|2203|2211|2210|2203|2202|30367
1661263200000|2022-08-23 14:00:00|2204.5|2203.5|2195.5|2195|2208|2207.5|2194.5|2193.5|36351
1661263500000|2022-08-23 14:05:00|2196|2195.5|2201.5|2200.5|2201.5|2200.5|2196|2195|25599
1661263800000|2022-08-23 14:10:00|2201|2200|2202|2201|2207|2206|2200|2199.5|39325
1661264100000|2022-08-23 14:15:00|2202.5|2201.5|2201|2200.5|2203.5|2202.5|2200|2199|21421
1661264400000|2022-08-23 14:20:00|2201.5|2201|2206.5|2206|2207.5|2206.5|2201.5|2201|17087
1661264700000|2022-08-23 14:25:00|2207|2205.5|2204.5|2203.5|2207|2206.5|2203.5|2203|16077
1661265000000|2022-08-23 14:30:00|2204|2204|2203|2202|2206.5|2205.5|2203|2202|16234
1661265300000|2022-08-23 14:35:00|2203.5|2202.5|2200.5|2200|2204.5|2203.5|2200|2199.5|19928
1661265600000|2022-08-23 14:40:00|2200|2199.5|2202|2201|2203|2202.5|2199|2198.5|27801
1661265900000|2022-08-23 14:45:00|2202.5|2201.5|2201|2200.5|2203|2202.5|2200.5|2200|17737
1661266200000|2022-08-23 14:50:00|2201.5|2201|2200|2199|2203|2202.5|2199.5|2198.5|15376
1661266500000|2022-08-23 14:55:00|2199.5|2198.5|2198|2197.5|2200|2199.5|2197.5|2197|13659
1661266800000|2022-08-23 15:00:00|2198.5|2198|2198|2197|2199|2198.5|2194.5|2194|22829
1661267100000|2022-08-23 15:05:00|2197.5|2197.5|2198|2197|2199|2198|2197|2196|26292
1661267400000|2022-08-23 15:10:00|2197.5|2197.5|2199.5|2199|2200|2199|2197|2196.5|18912
1661267700000|2022-08-23 15:15:00|2200|2199.5|2200.5|2199.5|2202|2201|2199|2198.5|30713
1661268000000|2022-08-23 15:20:00|2200|2199|2199|2198.5|2201|2200|2199|2198|31233
1661268300000|2022-08-23 15:25:00|2198.5|2198|2195.5|2195|2199|2198|2195|2194.5|52260
1661324400000|2022-08-24 07:00:00|2193.5|2190.5|2197.5|2195.5|2200|2197.5|2184.5|2182.5|46263
1661324700000|2022-08-24 07:05:00|2198|2196.5|2190.5|2189.5|2199.5|2197.5|2190|2188|28391
1661325000000|2022-08-24 07:10:00|2190|2188.5|2193|2191.5|2198.5|2197|2189|2188|18401
1661325300000|2022-08-24 07:15:00|2192.5|2191|2187|2185.5|2198|2196.5|2186.5|2185.5|16354
1661325600000|2022-08-24 07:20:00|2186.5|2185|2182|2181|2187|2185.5|2178|2176.5|33525
1661325900000|2022-08-24 07:25:00|2181.5|2180.5|2176.5|2175.5|2185|2184.5|2175.5|2174.5|20141
1661326200000|2022-08-24 07:30:00|2176|2175|2169|2168|2176|2175|2165.5|2165|60971
1661326500000|2022-08-24 07:35:00|2168.5|2167.5|2173.5|2173|2174|2173|2168|2167|27946
1661326800000|2022-08-24 07:40:00|2174|2173.5|2170.5|2169.5|2175.5|2174.5|2168.5|2167.5|25157
1661327100000|2022-08-24 07:45:00|2170|2170|2173.5|2172.5|2174.5|2173.5|2168|2167|35213
1661327400000|2022-08-24 07:50:00|2173|2172|2168.5|2167.5|2173.5|2172.5|2167|2166|13606
1661327700000|2022-08-24 07:55:00|2169|2168|2162|2161|2169.5|2168.5|2162|2161|12736
1661328000000|2022-08-24 08:00:00|2162.5|2161.5|2169|2168.5|2172|2171|2162.5|2161|19321
1661328300000|2022-08-24 08:05:00|2168.5|2168|2174|2173|2174.5|2173.5|2167|2166|15319
1661328600000|2022-08-24 08:10:00|2173.5|2173.5|2179.5|2178.5|2179.5|2179|2173.5|2172|14367
1661328900000|2022-08-24 08:15:00|2179|2178|2179.5|2178.5|2181|2180|2176|2175|12934
1661329200000|2022-08-24 08:20:00|2179|2178|2182.5|2181.5|2182.5|2181.5|2177|2176|7832
1661329500000|2022-08-24 08:25:00|2182|2181|2179.5|2179|2183|2181.5|2178.5|2177.5|42889
1661329800000|2022-08-24 08:30:00|2180|2179.5|2183.5|2182.5|2186.5|2185.5|2180|2179.5|8789
1661330100000|2022-08-24 08:35:00|2183|2182|2184|2183|2187|2185.5|2183|2181.5|11160
1661330400000|2022-08-24 08:40:00|2184.5|2183.5|2182|2181|2185.5|2184.5|2180.5|2180|6255
1661330700000|2022-08-24 08:45:00|2181.5|2180.5|2184|2183.5|2184.5|2183.5|2180.5|2180|3218
1661331000000|2022-08-24 08:50:00|2183.5|2183|2181.5|2180.5|2184|2183|2180.5|2180|3477
1661331300000|2022-08-24 08:55:00|2181|2180|2183.5|2182.5|2183.5|2182.5|2180|2179.5|6077
1661331600000|2022-08-24 09:00:00|2183|2182|2186.5|2185.5|2187|2186|2182.5|2182|3115
1661331900000|2022-08-24 09:05:00|2186|2185|2185.5|2184.5|2186.5|2185.5|2183|2182|10535
1661332200000|2022-08-24 09:10:00|2185|2185|2187|2186.5|2187.5|2187|2185|2185|21474
1661332500000|2022-08-24 09:15:00|2187.5|2187|2181.5|2180.5|2187.5|2187|2181.5|2180.5|18585
1661332800000|2022-08-24 09:20:00|2181|2181|2182|2181.5|2183.5|2182.5|2180.5|2180|5301
1661333100000|2022-08-24 09:25:00|2181.5|2181|2183|2182.5|2183.5|2182.5|2181|2180|8172
1661333400000|2022-08-24 09:30:00|2182.5|2182|2182|2181.5|2184|2183|2181|2180|13926
1661333700000|2022-08-24 09:35:00|2182.5|2181|2181.5|2180.5|2183|2182.5|2180.5|2180|9592
1661334000000|2022-08-24 09:40:00|2181|2181|2180.5|2179.5|2184|2183|2180|2179.5|7501
1661334300000|2022-08-24 09:45:00|2181|2180|2173.5|2173|2181.5|2180.5|2173.5|2173|12746
1661334600000|2022-08-24 09:50:00|2173|2172.5|2178|2177.5|2178.5|2178|2173|2172.5|12381
1661334900000|2022-08-24 09:55:00|2177.5|2177|2180|2179.5|2181.5|2181|2177|2176.5|4943
1661335200000|2022-08-24 10:00:00|2179.5|2179|2180.5|2179.5|2180.5|2180|2179.5|2178.5|3120
1661335500000|2022-08-24 10:05:00|2180|2179|2182|2181|2184|2183|2177.5|2176.5|7547
1661335800000|2022-08-24 10:10:00|2182.5|2181.5|2183|2182.5|2184|2183|2181.5|2180.5|7973
1661336100000|2022-08-24 10:15:00|2182.5|2182|2181.5|2181|2183.5|2183|2181.5|2180.5|3167
1661336400000|2022-08-24 10:20:00|2182|2180.5|2181.5|2180.5|2183.5|2182.5|2181|2180|3789
1661336700000|2022-08-24 10:25:00|2181|2181|2181.5|2181|2182.5|2181.5|2180.5|2180|2709
1661337000000|2022-08-24 10:30:00|2181|2180.5|2181|2180.5|2181.5|2181|2180|2179|3542
1661337300000|2022-08-24 10:35:00|2180.5|2180|2181|2180|2182.5|2181.5|2180|2179|6786
1661337600000|2022-08-24 10:40:00|2180.5|2180.5|2181.5|2181|2182|2181.5|2180.5|2180|6321
1661337900000|2022-08-24 10:45:00|2181|2180.5|2181|2180.5|2182|2181.5|2180|2179|5229
1661338200000|2022-08-24 10:50:00|2180.5|2180|2177|2176.5|2181|2180.5|2176.5|2175.5|10285
1661338500000|2022-08-24 10:55:00|2177.5|2177|2181|2180|2181|2180.5|2177|2176.5|14107
1661338800000|2022-08-24 11:00:00|2180.5|2180.5|2181.5|2181|2182|2181.5|2180|2179|7475
1661339100000|2022-08-24 11:05:00|2181|2180.5|2182.5|2181.5|2182.5|2182|2181|2180|2938
1661339400000|2022-08-24 11:10:00|2183|2182|2184.5|2183.5|2185|2184|2182|2181.5|4073
1661339700000|2022-08-24 11:15:00|2185|2184|2185.5|2184.5|2186|2185.5|2184.5|2184|2903
1661340000000|2022-08-24 11:20:00|2185|2184|2186.5|2185.5|2188|2187|2184|2183.5|7415
1661340300000|2022-08-24 11:25:00|2186|2185|2187.5|2187|2187.5|2187|2185.5|2185|3068
1661340600000|2022-08-24 11:30:00|2188|2187.5|2187|2186.5|2189|2188.5|2186.5|2185.5|6080
1661340900000|2022-08-24 11:35:00|2187.5|2186|2188.5|2188|2189|2188.5|2186.5|2186|10035
1661341200000|2022-08-24 11:40:00|2188|2187.5|2192|2191.5|2192|2191.5|2187.5|2186.5|6960
1661341500000|2022-08-24 11:45:00|2191.5|2191|2192.5|2191.5|2193|2192|2191|2190.5|9102
1661341800000|2022-08-24 11:50:00|2192|2192|2192|2191.5|2192.5|2192|2189|2188.5|9638
1661342100000|2022-08-24 11:55:00|2192.5|2192|2191.5|2191|2192.5|2192|2190.5|2190|6487
1661342400000|2022-08-24 12:00:00|2192|2191.5|2191|2190|2192.5|2191.5|2188.5|2188|8471
1661342700000|2022-08-24 12:05:00|2190.5|2190.5|2190.5|2189.5|2193|2192|2189.5|2189|10686
1661343000000|2022-08-24 12:10:00|2190|2189|2191|2190|2191|2190.5|2189|2188.5|6883
1661343300000|2022-08-24 12:15:00|2190.5|2190.5|2188.5|2188|2191.5|2191|2188|2187.5|7736
1661343600000|2022-08-24 12:20:00|2189|2187.5|2187|2186|2189.5|2188.5|2186.5|2186|11080
1661343900000|2022-08-24 12:25:00|2186.5|2186.5|2189|2188.5|2190|2189|2186.5|2186|11417
1661344200000|2022-08-24 12:30:00|2188.5|2188|2186|2185|2189.5|2189|2186|2185|22974
1661344500000|2022-08-24 12:35:00|2185.5|2184.5|2187|2186.5|2188|2187|2184.5|2184|10162
1661344800000|2022-08-24 12:40:00|2186.5|2186|2183|2182.5|2187|2186.5|2182|2181.5|14268
1661345100000|2022-08-24 12:45:00|2182.5|2182|2184|2183|2184.5|2183.5|2180.5|2180|8525
1661345400000|2022-08-24 12:50:00|2183.5|2183.5|2185|2184|2185.5|2184.5|2181.5|2180.5|10686
1661345700000|2022-08-24 12:55:00|2185.5|2184.5|2185.5|2185|2187.5|2186.5|2185|2184|8682
1661346000000|2022-08-24 13:00:00|2186|2185.5|2189|2188.5|2189.5|2188.5|2185.5|2185|15327
1661346300000|2022-08-24 13:05:00|2188.5|2188|2189.5|2188.5|2191|2190.5|2188.5|2187.5|12625
1661346600000|2022-08-24 13:10:00|2190|2189|2187.5|2186.5|2190|2189|2186|2185|6504
1661346900000|2022-08-24 13:15:00|2187|2187|2188.5|2188|2189|2188.5|2187|2186|8036
1661347200000|2022-08-24 13:20:00|2189|2188.5|2188.5|2187.5|2189.5|2189|2186.5|2185.5|18100
1661347500000|2022-08-24 13:25:00|2188|2188|2182.5|2182|2188.5|2188|2182.5|2181.5|16638
1661347800000|2022-08-24 13:30:00|2183|2181.5|2177|2176.5|2183|2181.5|2176|2175|27936
1661348100000|2022-08-24 13:35:00|2177.5|2177|2179.5|2179|2181.5|2180.5|2176|2175.5|31474
1661348400000|2022-08-24 13:40:00|2180|2179.5|2185|2184|2185.5|2185|2179.5|2179|14426
1661348700000|2022-08-24 13:45:00|2185.5|2184.5|2185.5|2185|2186.5|2185.5|2184|2183|11454
1661349000000|2022-08-24 13:50:00|2185|2184.5|2181.5|2180.5|2185.5|2184.5|2181|2180|25879
1661349300000|2022-08-24 13:55:00|2181|2181|2183.5|2182.5|2184.5|2183.5|2180.5|2179.5|5514
1661349600000|2022-08-24 14:00:00|2183|2183|2181.5|2181|2186|2185.5|2181.5|2180.5|6195
1661349900000|2022-08-24 14:05:00|2181|2180.5|2183.5|2183|2183.5|2183|2179.5|2178.5|25410
1661350200000|2022-08-24 14:10:00|2184|2182.5|2183.5|2182.5|2185.5|2185|2183|2182.5|14368
1661350500000|2022-08-24 14:15:00|2184|2183|2189|2188|2189|2188.5|2183.5|2182.5|9279
1661350800000|2022-08-24 14:20:00|2189.5|2188.5|2188.5|2188|2190.5|2189.5|2186|2185|14016
1661351100000|2022-08-24 14:25:00|2189|2188.5|2193.5|2192.5|2195.5|2195|2188.5|2188|20056
1661351400000|2022-08-24 14:30:00|2193|2193|2194|2193.5|2195|2194|2191.5|2191|34431
1661351700000|2022-08-24 14:35:00|2194.5|2194|2193.5|2193|2194.5|2194|2193.5|2193|12491
1661352000000|2022-08-24 14:40:00|2194|2193.5|2192.5|2192|2194|2193.5|2191|2190.5|14587
1661352300000|2022-08-24 14:45:00|2193|2192.5|2195|2194.5|2195.5|2195|2193|2192.5|23821
1661352600000|2022-08-24 14:50:00|2195.5|2194|2194.5|2194|2195.5|2194.5|2193|2192.5|39097
1661352900000|2022-08-24 14:55:00|2195|2194.5|2191|2190|2198|2197|2190.5|2190|40680
1661353200000|2022-08-24 15:00:00|2191.5|2190.5|2191.5|2190.5|2192.5|2192|2189.5|2189|37358
1661353500000|2022-08-24 15:05:00|2192|2191|2192.5|2192|2193.5|2193|2191.5|2191|38333
1661353800000|2022-08-24 15:10:00|2192|2191.5|2198.5|2197.5|2198.5|2197.5|2192|2191.5|28067
1661354100000|2022-08-24 15:15:00|2199|2198|2195.5|2195|2200|2199.5|2195|2194.5|24371
1661354400000|2022-08-24 15:20:00|2196|2195.5|2198|2197.5|2199.5|2199|2195.5|2195|29181
1661354700000|2022-08-24 15:25:00|2198.5|2198|2198|2197.5|2200|2199.5|2197.5|2196.5|13830
1661410800000|2022-08-25 07:00:00|2215|2211.5|2212|2210.5|2215|2214.5|2207|2206|66092
1661411100000|2022-08-25 07:05:00|2212.5|2211.5|2216|2214.5|2218|2217|2210.5|2209.5|31310
1661411400000|2022-08-25 07:10:00|2215.5|2214|2209.5|2208.5|2215.5|2214.5|2207|2206.5|33685
1661411700000|2022-08-25 07:15:00|2209|2208|2219|2218|2219|2218|2208.5|2207.5|26827
1661412000000|2022-08-25 07:20:00|2218.5|2217.5|2218.5|2217.5|2219|2218.5|2214.5|2213.5|31934
1661412300000|2022-08-25 07:25:00|2218|2217|2213.5|2212.5|2218.5|2217.5|2213.5|2212|41013
1661412600000|2022-08-25 07:30:00|2213|2212|2203|2202|2213|2212|2202|2201|55155
1661412900000|2022-08-25 07:35:00|2202.5|2201.5|2198|2197|2205.5|2204.5|2197|2196|31879
1661413200000|2022-08-25 07:40:00|2197.5|2196.5|2203|2202|2203.5|2202.5|2196|2195|37898
1661413500000|2022-08-25 07:45:00|2203.5|2202.5|2205.5|2204|2206|2205|2202|2201|28277
1661413800000|2022-08-25 07:50:00|2205|2204.5|2206|2205|2206.5|2206|2202|2201|14104
1661414100000|2022-08-25 07:55:00|2205.5|2204.5|2207.5|2206.5|2208|2207|2204|2203|21307
1661414400000|2022-08-25 08:00:00|2207|2206|2204|2203|2210|2209|2203.5|2203|9287
1661414700000|2022-08-25 08:05:00|2203.5|2203.5|2206|2205|2208|2207|2203.5|2203.5|12973
1661415000000|2022-08-25 08:10:00|2205.5|2204.5|2209|2208|2210|2209|2205|2204|18083
1661415300000|2022-08-25 08:15:00|2208.5|2207.5|2203|2202.5|2208.5|2207.5|2201|2200|11506
1661415600000|2022-08-25 08:20:00|2202.5|2202|2204|2203|2206.5|2206|2202|2201.5|19000
1661415900000|2022-08-25 08:25:00|2203.5|2202.5|2201|2200|2203.5|2202.5|2200.5|2200|14408
1661416200000|2022-08-25 08:30:00|2200.5|2200.5|2205.5|2204|2206.5|2205.5|2200.5|2200|24122
1661416500000|2022-08-25 08:35:00|2205|2204.5|2208.5|2207.5|2209|2208|2204.5|2204|10517
1661416800000|2022-08-25 08:40:00|2208|2207|2212|2211|2212|2211.5|2207|2206.5|26512
1661417100000|2022-08-25 08:45:00|2211.5|2211.5|2207.5|2206.5|2211.5|2211.5|2206|2205|13516
1661417400000|2022-08-25 08:50:00|2208|2207|2205|2204|2208|2207|2205|2204|6670
1661417700000|2022-08-25 08:55:00|2204.5|2203.5|2205|2204.5|2206.5|2205|2203.5|2202.5|11672
1661418000000|2022-08-25 09:00:00|2204.5|2204|2198|2197.5|2205|2204.5|2198|2197|8774
1661418300000|2022-08-25 09:05:00|2198.5|2198|2197.5|2197|2199.5|2198.5|2197|2196|12583
1661418600000|2022-08-25 09:10:00|2197|2196.5|2195|2194.5|2197.5|2197|2194|2193.5|7839
1661418900000|2022-08-25 09:15:00|2194.5|2194|2193|2192|2195|2194.5|2191|2190.5|12157
1661419200000|2022-08-25 09:20:00|2192.5|2191.5|2190|2189.5|2192.5|2192|2188.5|2188|18412
1661419500000|2022-08-25 09:25:00|2190.5|2190|2188|2187|2191.5|2190.5|2186|2185|40066
1661419800000|2022-08-25 09:30:00|2187.5|2186.5|2188|2187.5|2191|2190.5|2186|2185|25895
1661420100000|2022-08-25 09:35:00|2188.5|2187|2185.5|2185|2188.5|2188|2184|2183|14311
1661420400000|2022-08-25 09:40:00|2186|2185.5|2185.5|2185|2187.5|2186.5|2182.5|2182|17005
1661420700000|2022-08-25 09:45:00|2185|2184.5|2183|2182.5|2186|2185|2181|2180|15906
1661421000000|2022-08-25 09:50:00|2183.5|2183|2188|2187.5|2188.5|2188|2181.5|2180.5|29582
1661421300000|2022-08-25 09:55:00|2187.5|2187|2184.5|2183.5|2188|2187|2183.5|2183|10886
1661421600000|2022-08-25 10:00:00|2184|2184|2188|2187.5|2188.5|2188|2183.5|2182.5|9198
1661421900000|2022-08-25 10:05:00|2188.5|2188|2190.5|2189.5|2191.5|2191|2188|2187.5|9316
1661422200000|2022-08-25 10:10:00|2191|2190|2193|2192|2193|2192.5|2190|2189|8368
1661422500000|2022-08-25 10:15:00|2192.5|2192.5|2188.5|2187.5|2193|2192.5|2188|2187.5|12321
1661422800000|2022-08-25 10:20:00|2188|2188|2192|2191|2192.5|2192|2188|2188|7027
1661423100000|2022-08-25 10:25:00|2191.5|2191.5|2190|2189|2192|2191.5|2189.5|2188.5|6905
1661423400000|2022-08-25 10:30:00|2189.5|2189.5|2189|2188|2190|2189.5|2187.5|2186.5|7502
1661423700000|2022-08-25 10:35:00|2189.5|2188.5|2188.5|2187.5|2189.5|2189|2188|2187|6173
1661424000000|2022-08-25 10:40:00|2188|2187|2188|2187|2189|2188|2187|2186|6282
1661424300000|2022-08-25 10:45:00|2187.5|2187.5|2189|2188|2190.5|2189.5|2187.5|2187|17271
1661424600000|2022-08-25 10:50:00|2189.5|2188.5|2189.5|2188.5|2190.5|2189.5|2188|2187.5|18153
1661424900000|2022-08-25 10:55:00|2189|2189|2189.5|2189|2190.5|2189.5|2189|2188.5|45665
1661425200000|2022-08-25 11:00:00|2190|2188.5|2191|2190|2191|2190.5|2189.5|2188.5|16251
1661425500000|2022-08-25 11:05:00|2190.5|2190.5|2193|2192.5|2194|2193|2190|2189|16033
1661425800000|2022-08-25 11:10:00|2193.5|2192|2198.5|2197.5|2199.5|2199|2193|2192|16924
1661426100000|2022-08-25 11:15:00|2199|2198|2198|2197.5|2199.5|2198.5|2197|2196.5|13633
1661426400000|2022-08-25 11:20:00|2198.5|2197|2195|2194.5|2199|2198.5|2194|2193.5|10330
1661426700000|2022-08-25 11:25:00|2195.5|2194|2195|2194|2195.5|2195|2194.5|2193.5|4952
1661427000000|2022-08-25 11:30:00|2194.5|2194.5|2195|2194|2195|2194.5|2193|2192.5|9457
1661427300000|2022-08-25 11:35:00|2194.5|2194.5|2192|2191.5|2196|2195|2192|2191.5|8645
1661427600000|2022-08-25 11:40:00|2191.5|2191|2192|2191.5|2193.5|2193|2191|2190.5|7889
1661427900000|2022-08-25 11:45:00|2192.5|2192|2192|2191.5|2193|2192|2190.5|2190|6246
1661428200000|2022-08-25 11:50:00|2191.5|2191|2188.5|2188|2192|2191|2187|2186.5|9093
1661428500000|2022-08-25 11:55:00|2189|2188.5|2192|2191.5|2192.5|2192|2188|2187.5|4736
1661428800000|2022-08-25 12:00:00|2192.5|2192|2194.5|2193.5|2194.5|2194|2192.5|2192|9309
1661429100000|2022-08-25 12:05:00|2194|2194|2194.5|2193.5|2195|2194|2192.5|2191.5|8530
1661429400000|2022-08-25 12:10:00|2194|2194|2195|2194|2195|2194.5|2193.5|2193|4622
1661429700000|2022-08-25 12:15:00|2194.5|2193.5|2195|2194.5|2197|2196|2194.5|2193.5|20077
1661430000000|2022-08-25 12:20:00|2195.5|2194|2192.5|2191.5|2195.5|2195|2191|2190.5|19423
1661430300000|2022-08-25 12:25:00|2192|2192|2192|2191|2192.5|2192|2190.5|2190|6110
1661430600000|2022-08-25 12:30:00|2191.5|2191.5|2196|2195.5|2196.5|2195.5|2189.5|2188|12419
1661430900000|2022-08-25 12:35:00|2195.5|2195|2191.5|2191|2196.5|2195.5|2191|2190|17994
1661431200000|2022-08-25 12:40:00|2191|2190.5|2188.5|2188|2192|2191.5|2187.5|2187|20268
1661431500000|2022-08-25 12:45:00|2189|2188.5|2189|2188|2191.5|2190.5|2188|2187|17762
1661431800000|2022-08-25 12:50:00|2188.5|2188.5|2189.5|2189|2190|2189.5|2188.5|2187.5|9141
1661432100000|2022-08-25 12:55:00|2190|2189.5|2190|2189|2190|2189.5|2187.5|2187|11723
1661432400000|2022-08-25 13:00:00|2189.5|2188.5|2182|2181.5|2189.5|2189|2181.5|2181|27700
1661432700000|2022-08-25 13:05:00|2181.5|2181|2184.5|2183.5|2184.5|2184|2180.5|2180|13910
1661433000000|2022-08-25 13:10:00|2184|2184|2182.5|2182|2184.5|2184|2181|2180.5|16017
1661433300000|2022-08-25 13:15:00|2183|2182.5|2181.5|2180.5|2183|2182.5|2181|2180.5|14801
1661433600000|2022-08-25 13:20:00|2181|2181|2180|2179.5|2182|2181.5|2180|2179|13072
1661433900000|2022-08-25 13:25:00|2180.5|2180|2177|2176.5|2180.5|2180|2176.5|2176|15624
1661434200000|2022-08-25 13:30:00|2177.5|2177|2179|2178.5|2180|2179.5|2174.5|2174|54017
1661434500000|2022-08-25 13:35:00|2178.5|2178|2177|2176|2180|2179.5|2176|2175|20003
1661434800000|2022-08-25 13:40:00|2177.5|2176.5|2182|2181|2185|2184|2175.5|2175|3308903
1661435100000|2022-08-25 13:45:00|2181.5|2180.5|2184.5|2183.5|2187.5|2186.5|2181|2180.5|0
1661435400000|2022-08-25 13:50:00|2184|2184|2187|2186.5|2188.5|2187.5|2183|2182.5|0
1661435700000|2022-08-25 13:55:00|2187.5|2187|2188.5|2187.5|2192.5|2191.5|2187|2186|0
1661436000000|2022-08-25 14:00:00|2189|2188|2188.5|2188|2192.5|2192|2188|2187.5|0
1661436300000|2022-08-25 14:05:00|2189|2188.5|2187|2186|2192|2191|2186|2185|0
1661436600000|2022-08-25 14:10:00|2186.5|2186.5|2187.5|2187|2187.5|2187|2183.5|2183|0
1661436900000|2022-08-25 14:15:00|2188|2187.5|2186.5|2186|2190.5|2189.5|2186.5|2186|0
1661437200000|2022-08-25 14:20:00|2186|2185.5|2191|2190|2191.5|2190.5|2185.5|2184.5|0
1661437500000|2022-08-25 14:25:00|2190.5|2190.5|2192.5|2192|2192.5|2192|2190|2189.5|0
1661437800000|2022-08-25 14:30:00|2193|2192.5|2198|2197.5|2198|2197.5|2193|2192|0
1661438100000|2022-08-25 14:35:00|2197.5|2197|2199|2198.5|2200|2199|2196.5|2195.5|0
1661438400000|2022-08-25 14:40:00|2199.5|2199|2197.5|2197|2201|2200.5|2197.5|2197|0
1661438700000|2022-08-25 14:45:00|2198|2197.5|2199|2198.5|2199|2198.5|2197.5|2196.5|0
1661439000000|2022-08-25 14:50:00|2199.5|2199|2196|2195|2200.5|2200|2196|2195|0
1661439300000|2022-08-25 14:55:00|2195.5|2194.5|2197|2196.5|2197.5|2197|2195|2194.5|0
1661439600000|2022-08-25 15:00:00|2197.5|2196|2193.5|2193|2197.5|2196|2193.5|2192.5|0
1661439900000|2022-08-25 15:05:00|2193|2192.5|2193.5|2193|2195|2194.5|2193|2192.5|0
1661440200000|2022-08-25 15:10:00|2193|2192.5|2191.5|2191|2194|2193|2191.5|2190.5|0
1661440500000|2022-08-25 15:15:00|2191|2190.5|2190.5|2190|2191.5|2191|2189.5|2189|0
1661440800000|2022-08-25 15:20:00|2190|2189.5|2187|2186.5|2190.5|2190|2186|2185.5|0
1661441100000|2022-08-25 15:25:00|2186.5|2186|2186.5|2186|2188.5|2188|2185.5|2185|0
1661497200000|2022-08-26 07:00:00|2199.5|2196|2199.5|2199|2202.5|2202|2195|2192.5|47332
1661497500000|2022-08-26 07:05:00|2199|2198|2211|2210|2212.5|2210|2198|2197|34887
1661497800000|2022-08-26 07:10:00|2211.5|2209|2213.5|2212.5|2216|2215.5|2207.5|2207|41121
1661498100000|2022-08-26 07:15:00|2213|2212|2213.5|2212.5|2214|2212.5|2206.5|2205.5|25054
1661498400000|2022-08-26 07:20:00|2214|2213|2215|2213.5|2217|2215.5|2212|2211|12129
1661498700000|2022-08-26 07:25:00|2215.5|2214|2222.5|2221.5|2223|2222.5|2215.5|2214|20669
1661499000000|2022-08-26 07:30:00|2222|2221|2227.5|2226.5|2228.5|2227.5|2220|2219.5|17880
1661499300000|2022-08-26 07:35:00|2227|2226|2226|2225|2227|2226|2220|2218.5|14589
1661499600000|2022-08-26 07:40:00|2226.5|2225.5|2223.5|2222.5|2228|2227.5|2221|2220|15361
1661499900000|2022-08-26 07:45:00|2223|2222|2227.5|2227|2227.5|2227|2223|2222|9080
1661500200000|2022-08-26 07:50:00|2228|2227.5|2228|2227.5|2229|2228.5|2226|2224.5|40824
1661500500000|2022-08-26 07:55:00|2227.5|2227|2228|2227.5|2228.5|2227.5|2223.5|2223|34929
1661500800000|2022-08-26 08:00:00|2227.5|2227|2227.5|2226.5|2230|2229|2225.5|2224.5|25405
1661501100000|2022-08-26 08:05:00|2227|2226|2226.5|2225.5|2227|2227|2224|2223|10061
1661501400000|2022-08-26 08:10:00|2226|2225|2220.5|2219.5|2226|2225|2218|2217|8042
1661501700000|2022-08-26 08:15:00|2220|2219|2214.5|2213.5|2220|2219|2211.5|2210.5|25558
1661502000000|2022-08-26 08:20:00|2215|2214|2212.5|2211.5|2216.5|2215.5|2209|2208.5|24026
1661502300000|2022-08-26 08:25:00|2213|2212|2210|2209.5|2214|2213|2210|2209|20447
1661502600000|2022-08-26 08:30:00|2210.5|2210|2213|2212|2214|2212.5|2209|2208|17340
1661502900000|2022-08-26 08:35:00|2213.5|2212.5|2211|2209.5|2217.5|2216.5|2208.5|2208|19969
1661503200000|2022-08-26 08:40:00|2210.5|2210|2211|2210|2211|2210.5|2208.5|2207.5|14889
1661503500000|2022-08-26 08:45:00|2210.5|2209.5|2213|2212|2216|2215|2210|2209|9589
1661503800000|2022-08-26 08:50:00|2213.5|2212.5|2211|2210|2215|2214|2210|2209|5886
1661504100000|2022-08-26 08:55:00|2210.5|2210.5|2209.5|2209|2211.5|2210.5|2208.5|2208|6154
1661504400000|2022-08-26 09:00:00|2210|2208.5|2210.5|2210|2210.5|2210|2206.5|2206|8069
1661504700000|2022-08-26 09:05:00|2210|2209.5|2214|2213.5|2214.5|2213.5|2210|2209.5|3963
1661505000000|2022-08-26 09:10:00|2214.5|2214|2213.5|2212.5|2216|2215|2210|2209.5|7719
1661505300000|2022-08-26 09:15:00|2214|2213|2213|2212.5|2217|2216.5|2211.5|2211|49373
1661505600000|2022-08-26 09:20:00|2212.5|2212|2210|2209|2213|2212|2208|2206.5|6530
1661505900000|2022-08-26 09:25:00|2210.5|2209.5|2209.5|2209|2212.5|2211.5|2209|2208|34137
1661506200000|2022-08-26 09:30:00|2210|2209.5|2213|2211.5|2213.5|2213|2208|2207.5|11048
1661506500000|2022-08-26 09:35:00|2212.5|2211|2210|2209.5|2213|2211|2209|2208.5|4464
1661506800000|2022-08-26 09:40:00|2210.5|2210|2210.5|2209.5|2212|2211|2209.5|2209|5649
1661507100000|2022-08-26 09:45:00|2210|2210|2206|2205.5|2211|2210.5|2206|2205.5|10823
1661507400000|2022-08-26 09:50:00|2206.5|2205|2206.5|2205.5|2207|2206.5|2204.5|2204|7436
1661507700000|2022-08-26 09:55:00|2206|2206|2207.5|2206.5|2207.5|2207|2205|2204|10086
1661508000000|2022-08-26 10:00:00|2208|2207|2209.5|2208.5|2211.5|2210.5|2207.5|2206.5|31645
1661508300000|2022-08-26 10:05:00|2209|2209|2207|2206|2210.5|2210|2206.5|2206|35371
1661508600000|2022-08-26 10:10:00|2207.5|2206.5|2207.5|2207|2208.5|2208|2207|2206|4346
1661508900000|2022-08-26 10:15:00|2208|2207.5|2205.5|2205|2208|2207.5|2205|2204.5|11532
1661509200000|2022-08-26 10:20:00|2205|2204.5|2203|2202.5|2206|2205.5|2202.5|2202|17761
1661509500000|2022-08-26 10:25:00|2202.5|2202|2199.5|2198.5|2203|2202.5|2199.5|2198.5|8642
1661509800000|2022-08-26 10:30:00|2199|2198|2199.5|2199|2201|2200|2198|2197|9027
1661510100000|2022-08-26 10:35:00|2199|2198.5|2199.5|2199|2200.5|2199.5|2198.5|2197.5|6341
1661510400000|2022-08-26 10:40:00|2200|2199.5|2200|2199|2204|2203|2199|2198|28128
1661510700000|2022-08-26 10:45:00|2200.5|2199.5|2202|2201.5|2203|2202|2199.5|2199|5432
1661511000000|2022-08-26 10:50:00|2202.5|2202|2201.5|2201|2203|2202.5|2200|2199|4760
1661511300000|2022-08-26 10:55:00|2202|2201.5|2204|2203|2204|2203|2200.5|2200|6340
1661511600000|2022-08-26 11:00:00|2204.5|2203.5|2203.5|2203|2206|2205|2202|2201|10588
1661511900000|2022-08-26 11:05:00|2203|2202.5|2201.5|2201|2203.5|2203|2199.5|2199|15352
1661512200000|2022-08-26 11:10:00|2201|2200.5|2201|2200|2201.5|2201|2198.5|2198|5296
1661512500000|2022-08-26 11:15:00|2201.5|2200.5|2200.5|2200|2201.5|2201|2199.5|2199|4348
1661512800000|2022-08-26 11:20:00|2201|2199.5|2199.5|2198.5|2201.5|2200.5|2199|2198.5|4454
1661513100000|2022-08-26 11:25:00|2199|2199|2196.5|2196|2199.5|2199|2196.5|2196|9150
1661513400000|2022-08-26 11:30:00|2196|2195.5|2201|2200|2203|2202.5|2194|2193.5|25030
1661513700000|2022-08-26 11:35:00|2201.5|2200.5|2203.5|2202.5|2204.5|2204|2201|2200|5150
1661514000000|2022-08-26 11:40:00|2203|2203|2202.5|2202|2204|2203|2201.5|2201|6093
1661514300000|2022-08-26 11:45:00|2203|2201.5|2203|2202|2203|2202.5|2201.5|2200.5|6538
1661514600000|2022-08-26 11:50:00|2202.5|2201.5|2204|2203.5|2204.5|2203.5|2202|2201|4859
1661514900000|2022-08-26 11:55:00|2204.5|2204|2202|2201|2204.5|2204|2198.5|2197.5|9750
1661515200000|2022-08-26 12:00:00|2201.5|2200.5|2200|2199.5|2204|2203|2200|2199|8527
1661515500000|2022-08-26 12:05:00|2200.5|2200|2201.5|2201|2202.5|2201.5|2199.5|2198.5|5721
1661515800000|2022-08-26 12:10:00|2201|2200.5|2201.5|2201|2202|2201.5|2199.5|2199|5264
1661516100000|2022-08-26 12:15:00|2202|2201.5|2202|2201|2204.5|2204|2201.5|2200.5|33638
1661516400000|2022-08-26 12:20:00|2202.5|2201.5|2202.5|2201.5|2203.5|2202.5|2201.5|2201|10697
1661516700000|2022-08-26 12:25:00|2202|2201|2202|2201|2202.5|2202|2201.5|2200.5|4473
1661517000000|2022-08-26 12:30:00|2201.5|2200.5|2202.5|2201.5|2204|2203|2199|2198|23229
1661517300000|2022-08-26 12:35:00|2203|2202|2202.5|2201.5|2203.5|2202.5|2200.5|2199.5|7854
1661517600000|2022-08-26 12:40:00|2202|2202|2200.5|2199.5|2203|2202.5|2199.5|2199|5267
1661517900000|2022-08-26 12:45:00|2200|2200|2202|2201.5|2202.5|2202|2200|2199|7422
1661518200000|2022-08-26 12:50:00|2202.5|2202|2202.5|2202|2203|2202|2201|2200.5|9284
1661518500000|2022-08-26 12:55:00|2203|2202.5|2206.5|2206|2207|2206|2202|2201.5|9752
1661518800000|2022-08-26 13:00:00|2206|2205.5|2208|2207.5|2209|2208.5|2205|2204.5|15424
1661519100000|2022-08-26 13:05:00|2208.5|2207|2208.5|2207.5|2212.5|2212|2207.5|2207|8345
1661519400000|2022-08-26 13:10:00|2208|2208|2206.5|2206|2209|2208.5|2205|2204.5|4786
1661519700000|2022-08-26 13:15:00|2206|2205.5|2203.5|2203|2206|2206|2203.5|2203|3757
1661520000000|2022-08-26 13:20:00|2204|2203.5|2201.5|2201|2204|2203.5|2201|2200.5|7614
1661520300000|2022-08-26 13:25:00|2202|2201.5|2203.5|2203|2208|2207|2200|2199.5|72364
1661520600000|2022-08-26 13:30:00|2203|2202.5|2202.5|2202|2205|2204|2199|2198|32954
1661520900000|2022-08-26 13:35:00|2202|2201.5|2199.5|2198.5|2203.5|2202.5|2197|2196.5|34488
1661521200000|2022-08-26 13:40:00|2199|2199|2197|2195.5|2200|2199.5|2195|2194|16322
1661521500000|2022-08-26 13:45:00|2196.5|2196|2193.5|2192.5|2197|2196|2193|2192.5|19626
1661521800000|2022-08-26 13:50:00|2193|2193|2196|2195.5|2197.5|2196.5|2188.5|2188|21727
1661522100000|2022-08-26 13:55:00|2195.5|2195|2199|2198|2199|2198|2195|2194.5|21274
1661522400000|2022-08-26 14:00:00|2198.5|2197.5|2185.5|2185|2199|2197.5|2183|2182.5|78541
1661522700000|2022-08-26 14:05:00|2185|2184.5|2199|2198.5|2200.5|2200|2183.5|2183|43921
1661523000000|2022-08-26 14:10:00|2199.5|2199|2194.5|2193.5|2200.5|2200|2192|2191|28093
1661523300000|2022-08-26 14:15:00|2195|2194|2197|2196|2198|2197|2193|2192|5993
1661523600000|2022-08-26 14:20:00|2197.5|2196.5|2187|2186|2197.5|2196.5|2187|2186|19604
1661523900000|2022-08-26 14:25:00|2186.5|2185.5|2180|2179|2186.5|2185.5|2178|2177.5|30916
1661524200000|2022-08-26 14:30:00|2179.5|2178.5|2172|2171.5|2180|2179.5|2170|2169|45471
1661524500000|2022-08-26 14:35:00|2172.5|2171|2169.5|2168.5|2172.5|2172|2165.5|2165|47055
1661524800000|2022-08-26 14:40:00|2169|2169|2172|2171|2175|2174|2169|2168.5|44117
1661525100000|2022-08-26 14:45:00|2171.5|2170.5|2171.5|2170.5|2172.5|2171.5|2167.5|2166.5|19844
1661525400000|2022-08-26 14:50:00|2172|2171|2170|2169|2173|2172|2168|2167|15807
1661525700000|2022-08-26 14:55:00|2169.5|2168.5|2169.5|2169|2172|2171.5|2168|2167.5|23366
1661526000000|2022-08-26 15:00:00|2169|2168.5|2163.5|2163|2169.5|2169|2163|2162|35809
1661526300000|2022-08-26 15:05:00|2164|2163.5|2161|2160|2165|2164.5|2158.5|2158|98453
1661526600000|2022-08-26 15:10:00|2160.5|2160.5|2165.5|2164.5|2167|2166|2160.5|2160|100345
1661526900000|2022-08-26 15:15:00|2166|2165|2163|2162.5|2166|2165.5|2161.5|2160.5|65170
1661527200000|2022-08-26 15:20:00|2163.5|2162|2156.5|2155.5|2163.5|2162.5|2156|2155|137774
1661527500000|2022-08-26 15:25:00|2156|2156|2151|2150.5|2156.5|2156|2151|2150|146020
1661756400000|2022-08-29 07:00:00|2128.5|2122.5|2150|2148|2153|2151.5|2124.5|2120.5|133854
1661756700000|2022-08-29 07:05:00|2149.5|2147|2149.5|2148|2155|2154|2148|2146|31418
1661757000000|2022-08-29 07:10:00|2150|2149|2157.5|2156|2161.5|2160.5|2150|2149|35908
1661757300000|2022-08-29 07:15:00|2158|2157|2151|2150|2158|2157|2150.5|2149.5|83674
1661757600000|2022-08-29 07:20:00|2151.5|2150.5|2145|2144|2151.5|2150.5|2141.5|2140.5|50629
1661757900000|2022-08-29 07:25:00|2145.5|2144.5|2148|2147|2148.5|2147.5|2140|2138.5|35390
1661758200000|2022-08-29 07:30:00|2148.5|2147.5|2149|2148|2152|2151|2147|2145.5|30214
1661758500000|2022-08-29 07:35:00|2149.5|2148.5|2156|2155|2158.5|2157.5|2148|2147.5|22348
1661758800000|2022-08-29 07:40:00|2155.5|2154.5|2149|2148|2155.5|2154.5|2146.5|2145|28274
1661759100000|2022-08-29 07:45:00|2149.5|2147.5|2150.5|2149.5|2153.5|2152.5|2146.5|2145|26478
1661759400000|2022-08-29 07:50:00|2150|2149|2153|2152|2156|2155|2144.5|2143|14838
1661759700000|2022-08-29 07:55:00|2153.5|2152.5|2146.5|2145.5|2154.5|2154|2145.5|2144.5|7799
1661760000000|2022-08-29 08:00:00|2146|2145|2149|2148.5|2151.5|2150|2145.5|2144.5|9973
1661760300000|2022-08-29 08:05:00|2149.5|2148|2146|2145.5|2149.5|2149|2143.5|2142|13369
1661760600000|2022-08-29 08:10:00|2146.5|2145|2146|2145.5|2148|2147|2144.5|2143|12422
1661760900000|2022-08-29 08:15:00|2146.5|2145|2154.5|2153.5|2155|2154|2146|2145|11908
1661761200000|2022-08-29 08:20:00|2154|2153|2148|2147|2154|2153|2148|2147|9323
1661761500000|2022-08-29 08:25:00|2147.5|2146.5|2147|2146|2149|2148|2146.5|2145.5|9569
1661761800000|2022-08-29 08:30:00|2146.5|2145.5|2141.5|2140.5|2148|2147.5|2141.5|2140.5|14897
1661762100000|2022-08-29 08:35:00|2142|2141|2138.5|2138|2142.5|2142|2138.5|2137.5|15679
1661762400000|2022-08-29 08:40:00|2138|2137.5|2143|2142|2144|2143.5|2137.5|2136|14351
1661762700000|2022-08-29 08:45:00|2143.5|2142.5|2140.5|2140|2146|2145|2140.5|2139.5|12772
1661763000000|2022-08-29 08:50:00|2140|2139.5|2138.5|2137|2142|2141|2137|2136|16189
1661763300000|2022-08-29 08:55:00|2138|2137.5|2136.5|2135.5|2140.5|2139.5|2136|2135|8796
1661763600000|2022-08-29 09:00:00|2136|2135|2135.5|2134.5|2138|2137.5|2135|2134|11678
1661763900000|2022-08-29 09:05:00|2135|2135|2137.5|2137|2138.5|2138|2135|2135|10969
1661764200000|2022-08-29 09:10:00|2138|2136.5|2146.5|2146|2147|2146|2138|2136.5|12886
1661764500000|2022-08-29 09:15:00|2147|2145.5|2146|2145|2148|2147|2145.5|2144.5|12603
1661764800000|2022-08-29 09:20:00|2146.5|2145.5|2146.5|2145.5|2148.5|2147.5|2144.5|2143.5|9876
1661765100000|2022-08-29 09:25:00|2146|2145|2146|2145|2148|2147.5|2145.5|2144.5|14994
1661765400000|2022-08-29 09:30:00|2145.5|2145.5|2144.5|2144|2148|2147|2144|2143|7602
1661765700000|2022-08-29 09:35:00|2145|2143.5|2142|2141.5|2146.5|2145.5|2142|2141|24027
1661766000000|2022-08-29 09:40:00|2142.5|2141|2146|2145.5|2146|2145.5|2142|2141|9504
1661766300000|2022-08-29 09:45:00|2145.5|2145|2142.5|2142|2147|2146.5|2141.5|2141|13533
1661766600000|2022-08-29 09:50:00|2143|2142.5|2146|2145.5|2147.5|2147|2142.5|2142|8505
1661766900000|2022-08-29 09:55:00|2145.5|2145|2148.5|2147.5|2151.5|2150.5|2145.5|2145|8000
1661767200000|2022-08-29 10:00:00|2148|2148|2146.5|2145.5|2150|2149.5|2146|2145|15219
1661767500000|2022-08-29 10:05:00|2146|2146|2143|2142.5|2147|2146|2142|2141|21127
1661767800000|2022-08-29 10:10:00|2142.5|2142|2144.5|2144|2145.5|2144.5|2141.5|2141|10969
1661768100000|2022-08-29 10:15:00|2145|2144.5|2145.5|2145|2147.5|2147|2144.5|2143.5|5610
1661768400000|2022-08-29 10:20:00|2146|2145.5|2148|2147.5|2148.5|2148|2144.5|2143.5|7906
1661768700000|2022-08-29 10:25:00|2148.5|2148|2147|2146|2149|2148.5|2145.5|2145|9024
1661769000000|2022-08-29 10:30:00|2147.5|2146.5|2149.5|2148.5|2150.5|2150|2146|2145.5|7083
1661769300000|2022-08-29 10:35:00|2149|2149|2145.5|2145|2149.5|2149|2143|2142.5|13236
1661769600000|2022-08-29 10:40:00|2145|2144.5|2146|2145|2147.5|2147|2145|2144.5|7234
1661769900000|2022-08-29 10:45:00|2146.5|2145.5|2147|2146.5|2148|2147.5|2146.5|2145|2663
1661770200000|2022-08-29 10:50:00|2147.5|2146|2146.5|2146|2148|2147.5|2145.5|2144.5|12211
1661770500000|2022-08-29 10:55:00|2147|2146.5|2142.5|2142|2147.5|2146.5|2142.5|2141.5|12930
1661770800000|2022-08-29 11:00:00|2143|2142.5|2142|2141|2144.5|2143.5|2141.5|2141|13559
1661771100000|2022-08-29 11:05:00|2142.5|2141.5|2140.5|2139.5|2143.5|2143|2138|2137.5|11856
1661771400000|2022-08-29 11:10:00|2140|2140|2142.5|2141.5|2142.5|2142|2137.5|2136.5|12049
1661771700000|2022-08-29 11:15:00|2143|2142|2141|2140|2143.5|2143|2140|2139|6832
1661772000000|2022-08-29 11:20:00|2141.5|2140.5|2143.5|2143|2144.5|2143.5|2141|2140.5|11574
1661772300000|2022-08-29 11:25:00|2144|2142.5|2143|2142|2145|2144|2142.5|2141.5|10704
1661772600000|2022-08-29 11:30:00|2142.5|2142.5|2143.5|2143|2145.5|2144.5|2141|2140|11500
1661772900000|2022-08-29 11:35:00|2143|2142.5|2146.5|2145.5|2148.5|2148|2143|2142.5|10881
1661773200000|2022-08-29 11:40:00|2147|2146|2147|2146|2149|2148|2146|2145|9182
1661773500000|2022-08-29 11:45:00|2147.5|2146.5|2155.5|2155|2155.5|2155|2147|2146|11890
1661773800000|2022-08-29 11:50:00|2156|2155.5|2155.5|2155|2157|2156.5|2154.5|2154|7850
1661774100000|2022-08-29 11:55:00|2155|2154.5|2155|2154|2156.5|2155.5|2153.5|2153|10327
1661774400000|2022-08-29 12:00:00|2154.5|2153.5|2152.5|2152|2155|2154|2151|2150.5|4986
1661774700000|2022-08-29 12:05:00|2153|2152.5|2151|2150.5|2156|2155.5|2151|2150.5|6866
1661775000000|2022-08-29 12:10:00|2151.5|2151|2149|2148.5|2152|2151.5|2149|2148|4256
1661775300000|2022-08-29 12:15:00|2149.5|2148|2152|2151|2152|2151|2149|2148|3565
1661775600000|2022-08-29 12:20:00|2152.5|2151.5|2153|2152.5|2154|2153.5|2152|2151|11212
1661775900000|2022-08-29 12:25:00|2153.5|2153|2155.5|2155|2156|2155.5|2153.5|2153|6908
1661776200000|2022-08-29 12:30:00|2156|2154.5|2162.5|2161.5|2162.5|2161.5|2155|2154.5|18701
1661776500000|2022-08-29 12:35:00|2162|2162|2162|2161|2166|2165|2160|2159.5|27676
1661776800000|2022-08-29 12:40:00|2161.5|2161.5|2160|2159.5|2162.5|2162|2159|2158.5|8713
1661777100000|2022-08-29 12:45:00|2160.5|2160|2161.5|2160.5|2162|2161|2160|2159.5|2508
1661777400000|2022-08-29 12:50:00|2161|2161|2160.5|2160|2162.5|2162|2160|2159|20301
1661777700000|2022-08-29 12:55:00|2161|2159.5|2163|2162|2163.5|2162.5|2159|2158|11686
1661778000000|2022-08-29 13:00:00|2162.5|2162.5|2170|2169|2170|2169|2162.5|2161.5|16214
1661778300000|2022-08-29 13:05:00|2169.5|2168.5|2170.5|2170|2171|2170.5|2168.5|2167.5|19076
1661778600000|2022-08-29 13:10:00|2171|2170.5|2169.5|2169|2175|2174|2169|2168|45577
1661778900000|2022-08-29 13:15:00|2169|2168.5|2173|2172.5|2173|2172.5|2169|2168.5|8787
1661779200000|2022-08-29 13:20:00|2172.5|2172|2175.5|2175|2177|2176|2172.5|2171.5|11174
1661779500000|2022-08-29 13:25:00|2176|2175.5|2175|2174.5|2176.5|2175.5|2174.5|2174|12345
1661779800000|2022-08-29 13:30:00|2174.5|2174|2176|2175.5|2176|2175.5|2168.5|2168|52327
1661780100000|2022-08-29 13:35:00|2176.5|2176|2175.5|2175|2181|2180|2174.5|2174|36603
1661780400000|2022-08-29 13:40:00|2176|2175.5|2172|2171|2180.5|2179.5|2171|2170.5|13879
1661780700000|2022-08-29 13:45:00|2171.5|2171.5|2174.5|2174|2178|2177.5|2169.5|2169|14207
1661781000000|2022-08-29 13:50:00|2175|2174.5|2180|2179.5|2180.5|2180|2175|2174|15663
1661781300000|2022-08-29 13:55:00|2180.5|2179|2178.5|2177.5|2184|2183.5|2177.5|2176.5|19731
1661781600000|2022-08-29 14:00:00|2178|2177|2176|2175|2178.5|2178|2175|2174|28839
1661781900000|2022-08-29 14:05:00|2175.5|2174.5|2178|2177|2180.5|2179.5|2174.5|2173.5|17345
1661782200000|2022-08-29 14:10:00|2177.5|2176.5|2179|2178.5|2180.5|2180|2176.5|2176|10949
1661782500000|2022-08-29 14:15:00|2179.5|2179|2185.5|2184.5|2186|2185|2179|2178.5|15570
1661782800000|2022-08-29 14:20:00|2185|2184|2186.5|2186|2188|2187.5|2184.5|2184|9790
1661783100000|2022-08-29 14:25:00|2187|2186.5|2178|2177.5|2187|2186.5|2178|2177|18350
1661783400000|2022-08-29 14:30:00|2177.5|2177|2173.5|2172.5|2180|2179|2171.5|2170.5|32383
1661783700000|2022-08-29 14:35:00|2174|2173|2172.5|2171.5|2174.5|2174|2171|2170.5|50901
1661784000000|2022-08-29 14:40:00|2172|2171|2172.5|2171.5|2174.5|2174|2170.5|2170|22286
1661784300000|2022-08-29 14:45:00|2173|2172|2174|2173.5|2175.5|2175|2171|2170|22429
1661784600000|2022-08-29 14:50:00|2174.5|2174|2175|2174|2176|2175.5|2173.5|2172.5|26874
1661784900000|2022-08-29 14:55:00|2174.5|2173.5|2175.5|2175|2176|2175.5|2173.5|2172.5|15422
1661785200000|2022-08-29 15:00:00|2175|2174.5|2181.5|2181|2182|2181.5|2175|2174.5|18836
1661785500000|2022-08-29 15:05:00|2182|2181.5|2178.5|2177.5|2182|2181.5|2176.5|2176|26092
1661785800000|2022-08-29 15:10:00|2178|2178|2181.5|2181|2182.5|2182|2178|2177.5|14782
1661786100000|2022-08-29 15:15:00|2182|2180.5|2183|2182|2184.5|2183.5|2181|2180.5|12242
1661786400000|2022-08-29 15:20:00|2182.5|2181.5|2184|2183.5|2185|2184|2181.5|2181|22125
1661786700000|2022-08-29 15:25:00|2184.5|2183|2182.5|2181.5|2185.5|2185|2182.5|2181.5|44528
1661842800000|2022-08-30 07:00:00|2195|2190.5|2186|2185|2199.5|2198.5|2184|2182|76584
1661843100000|2022-08-30 07:05:00|2185|2184.5|2189.5|2188.5|2197|2194.5|2185|2183.5|32537
1661843400000|2022-08-30 07:10:00|2190|2189|2197.5|2196.5|2203|2201.5|2189.5|2189|26819
1661843700000|2022-08-30 07:15:00|2198|2197|2202.5|2201|2205|2204|2198|2197|45126
1661844000000|2022-08-30 07:20:00|2203|2201.5|2199|2197.5|2203.5|2202|2194.5|2192.5|21524
1661844300000|2022-08-30 07:25:00|2198.5|2197|2198.5|2197|2204.5|2203.5|2196.5|2195|13766
1661844600000|2022-08-30 07:30:00|2198|2196.5|2206.5|2205.5|2206.5|2205.5|2195|2194|16105
1661844900000|2022-08-30 07:35:00|2206|2205|2205|2204|2206.5|2205.5|2200|2199|31675
1661845200000|2022-08-30 07:40:00|2204.5|2203.5|2208|2207.5|2208|2207.5|2203|2202|19079
1661845500000|2022-08-30 07:45:00|2208.5|2208|2219|2218|2221.5|2220.5|2204.5|2203.5|80089
1661845800000|2022-08-30 07:50:00|2218.5|2217.5|2215|2213.5|2219|2218|2212|2210.5|19441
1661846100000|2022-08-30 07:55:00|2214.5|2214.5|2213|2211.5|2218|2216.5|2210.5|2209|57511
1661846400000|2022-08-30 08:00:00|2213.5|2212|2221|2219.5|2223.5|2222|2213|2212|33497
1661846700000|2022-08-30 08:05:00|2221.5|2220|2223|2222|2225|2224|2220.5|2219|23587
1661847000000|2022-08-30 08:10:00|2223.5|2222.5|2215|2214.5|2224|2223|2215|2214|26292
1661847300000|2022-08-30 08:15:00|2214.5|2214|2213.5|2212.5|2218.5|2217.5|2213|2212|12231
1661847600000|2022-08-30 08:20:00|2213|2212|2209|2208|2213.5|2212.5|2207|2206.5|14784
1661847900000|2022-08-30 08:25:00|2208.5|2208.5|2209|2208|2213.5|2212|2208.5|2207.5|11408
1661848200000|2022-08-30 08:30:00|2208.5|2208.5|2209|2208|2210.5|2209.5|2205.5|2205|12555
1661848500000|2022-08-30 08:35:00|2208.5|2207.5|2210.5|2210|2211.5|2210.5|2206.5|2206|20983
1661848800000|2022-08-30 08:40:00|2210|2209.5|2211.5|2210.5|2214|2212.5|2208|2207|6369
1661849100000|2022-08-30 08:45:00|2212|2211|2211.5|2210.5|2212|2211.5|2209|2208|8360
1661849400000|2022-08-30 08:50:00|2211|2210|2212|2211|2215|2214.5|2210|2209|7345
1661849700000|2022-08-30 08:55:00|2211.5|2210.5|2218.5|2217.5|2219|2218|2211|2210|7320
1661850000000|2022-08-30 09:00:00|2219|2218|2222|2221|2223|2222|2219|2218|9422
1661850300000|2022-08-30 09:05:00|2222.5|2221.5|2223|2222|2224|2223|2218|2217|13884
1661850600000|2022-08-30 09:10:00|2222.5|2221.5|2223.5|2223|2225.5|2225|2221.5|2220.5|14893
1661850900000|2022-08-30 09:15:00|2224|2223.5|2222.5|2221.5|2226|2225|2221.5|2220.5|5179
1661851200000|2022-08-30 09:20:00|2222|2221|2228.5|2228|2229.5|2228.5|2221|2220|11644
1661851500000|2022-08-30 09:25:00|2228|2227.5|2229|2228.5|2230|2229|2225.5|2224.5|12790
1661851800000|2022-08-30 09:30:00|2229.5|2229|2232|2231|2233|2232|2227.5|2227|15640
1661852100000|2022-08-30 09:35:00|2231.5|2230.5|2230.5|2229.5|2233|2232|2228|2227|13020
1661852400000|2022-08-30 09:40:00|2231|2230|2232|2231.5|2233|2232.5|2229|2228|11500
1661852700000|2022-08-30 09:45:00|2232.5|2232|2233.5|2232.5|2234|2233|2228.5|2228|12242
1661853000000|2022-08-30 09:50:00|2233|2232|2239|2238|2239|2238|2232.5|2231.5|12547
1661853300000|2022-08-30 09:55:00|2238.5|2238.5|2238.5|2237.5|2239.5|2239|2234|2233|29103
1661853600000|2022-08-30 10:00:00|2238|2237|2233.5|2233|2238|2237.5|2232.5|2231.5|35186
1661853900000|2022-08-30 10:05:00|2233|2232.5|2235.5|2235|2236.5|2235.5|2231|2230|20693
1661854200000|2022-08-30 10:10:00|2236|2234.5|2243|2242.5|2245|2244.5|2235.5|2234.5|33972
1661854500000|2022-08-30 10:15:00|2242.5|2242|2237|2236|2243|2242.5|2236.5|2236|13459
1661854800000|2022-08-30 10:20:00|2237.5|2236.5|2245|2244.5|2247|2246.5|2237.5|2236|17628
1661855100000|2022-08-30 10:25:00|2245.5|2245|2243|2242|2246.5|2245.5|2239.5|2239|22185
1661855400000|2022-08-30 10:30:00|2242.5|2241.5|2240|2239.5|2246|2245|2239.5|2238.5|39645
1661855700000|2022-08-30 10:35:00|2239.5|2239|2240|2239.5|2241|2240|2235|2234.5|35952
1661856000000|2022-08-30 10:40:00|2240.5|2240|2246|2245.5|2248|2247|2239.5|2238.5|14967
1661856300000|2022-08-30 10:45:00|2245.5|2245|2245.5|2245|2249.5|2249|2244.5|2244|26241
1661856600000|2022-08-30 10:50:00|2245|2244.5|2248.5|2247.5|2250|2249.5|2245|2244.5|12110
1661856900000|2022-08-30 10:55:00|2248|2248|2245.5|2245|2249.5|2248.5|2245|2244|15230
1661857200000|2022-08-30 11:00:00|2245|2244.5|2249.5|2248.5|2249.5|2249|2242.5|2242|51180
1661857500000|2022-08-30 11:05:00|2249|2248|2248|2247.5|2249.5|2249|2246.5|2245.5|15593
1661857800000|2022-08-30 11:10:00|2247.5|2247|2248.5|2248|2249.5|2248.5|2246.5|2246|14322
1661858100000|2022-08-30 11:15:00|2249.5|2248.5|2251.5|2251|2252|2251.5|2249|2248|16281
1661858400000|2022-08-30 11:20:00|2252|2251.5|2244.5|2244|2253|2252.5|2242.5|2241.5|19737
1661858700000|2022-08-30 11:25:00|2244|2243.5|2246.5|2245.5|2247|2246|2243.5|2242.5|10875
1661859000000|2022-08-30 11:30:00|2246|2246|2247|2246|2249.5|2249|2246|2245|3976
1661859300000|2022-08-30 11:35:00|2246.5|2246.5|2251|2250|2252|2251.5|2245.5|2244|12256
1661859600000|2022-08-30 11:40:00|2250.5|2250.5|2249|2248.5|2251.5|2251|2247.5|2246.5|12182
1661859900000|2022-08-30 11:45:00|2248.5|2248|2249|2248.5|2249.5|2249|2247|2246.5|7031
1661860200000|2022-08-30 11:50:00|2248.5|2248|2249|2248.5|2250|2249|2246.5|2245.5|40011
1661860500000|2022-08-30 11:55:00|2249.5|2249|2251|2250|2251.5|2250.5|2248|2247|11654
1661860800000|2022-08-30 12:00:00|2251.5|2250.5|2254.5|2253.5|2255|2254.5|2248|2247|16152
1661861100000|2022-08-30 12:05:00|2254|2254|2255.5|2255|2260|2259.5|2253.5|2253|30055
1661861400000|2022-08-30 12:10:00|2255|2254.5|2257.5|2257|2259.5|2259|2253|2252.5|37229
1661861700000|2022-08-30 12:15:00|2257|2256.5|2257|2256|2260|2259|2255.5|2254.5|69307
1661862000000|2022-08-30 12:20:00|2256.5|2256.5|2253|2252|2257|2256.5|2250|2249|38252
1661862300000|2022-08-30 12:25:00|2252.5|2252.5|2251.5|2250.5|2255.5|2255|2249.5|2248.5|46695
1661862600000|2022-08-30 12:30:00|2252|2251|2248|2247|2253|2252.5|2246.5|2245.5|35417
1661862900000|2022-08-30 12:35:00|2247.5|2247.5|2243.5|2243|2248|2247.5|2241|2240.5|34731
1661863200000|2022-08-30 12:40:00|2243|2242.5|2239|2238|2245.5|2245|2239|2238|18199
1661863500000|2022-08-30 12:45:00|2239.5|2238.5|2240.5|2239.5|2241|2240|2236.5|2236|22858
1661863800000|2022-08-30 12:50:00|2240|2240|2238.5|2237.5|2243.5|2242.5|2238|2237.5|37720
1661864100000|2022-08-30 12:55:00|2238|2238|2231|2230.5|2239|2238|2231|2230|18360
1661864400000|2022-08-30 13:00:00|2230.5|2230|2231.5|2230.5|2232|2231|2227|2226|18745
1661864700000|2022-08-30 13:05:00|2232|2231|2229|2228.5|2235|2233.5|2229|2228.5|25079
1661865000000|2022-08-30 13:10:00|2229.5|2229|2233|2232.5|2236|2235.5|2227.5|2226.5|19847
1661865300000|2022-08-30 13:15:00|2232.5|2232|2231.5|2230.5|2233.5|2232.5|2230|2228.5|5309
1661865600000|2022-08-30 13:20:00|2231|2230|2230.5|2230|2231|2230|2226|2225|35796
1661865900000|2022-08-30 13:25:00|2230|2229.5|2223.5|2223|2230.5|2230|2223.5|2223|16388
1661866200000|2022-08-30 13:30:00|2224|2223.5|2230.5|2229.5|2231|2230|2221|2220|33149
1661866500000|2022-08-30 13:35:00|2230|2230|2225|2224|2230.5|2230|2222.5|2221.5|14743
1661866800000|2022-08-30 13:40:00|2225.5|2224.5|2223|2222|2227.5|2226.5|2221|2220|33355
1661867100000|2022-08-30 13:45:00|2223.5|2222.5|2222|2220.5|2224.5|2223.5|2219.5|2218.5|17947
1661867400000|2022-08-30 13:50:00|2221.5|2221|2217|2216.5|2221.5|2221|2215|2214|35570
1661867700000|2022-08-30 13:55:00|2216.5|2216|2215|2214|2218|2217.5|2214|2212.5|49477
1661868000000|2022-08-30 14:00:00|2214.5|2213.5|2209.5|2209|2216.5|2215.5|2209|2208|30808
1661868300000|2022-08-30 14:05:00|2209|2208.5|2210.5|2209.5|2212|2210.5|2202|2201|75048
1661868600000|2022-08-30 14:10:00|2210|2210|2208|2207|2211|2210.5|2205.5|2205|11651
1661868900000|2022-08-30 14:15:00|2207.5|2206.5|2209|2208.5|2211|2210|2205|2204|25096
1661869200000|2022-08-30 14:20:00|2209.5|2209|2210.5|2210|2213|2212.5|2208|2207.5|14294
1661869500000|2022-08-30 14:25:00|2210|2209.5|2212.5|2212|2215|2214.5|2210|2209.5|43606
1661869800000|2022-08-30 14:30:00|2212|2211.5|2206.5|2205.5|2213.5|2213|2205.5|2204.5|30474
1661870100000|2022-08-30 14:35:00|2207|2206|2203.5|2203|2207|2206.5|2201|2200.5|30934
1661870400000|2022-08-30 14:40:00|2203|2202.5|2199|2198|2205.5|2204.5|2198.5|2198|45076
1661870700000|2022-08-30 14:45:00|2198.5|2198.5|2199|2198|2201.5|2201|2197.5|2196.5|47099
1661871000000|2022-08-30 14:50:00|2198.5|2198.5|2204|2203.5|2204|2203.5|2196|2195|18655
1661871300000|2022-08-30 14:55:00|2203.5|2203|2208.5|2207.5|2208.5|2208|2201.5|2201|21676
1661871600000|2022-08-30 15:00:00|2208|2207|2208|2207|2210.5|2210|2205.5|2205|30163
1661871900000|2022-08-30 15:05:00|2207.5|2207.5|2212|2211.5|2212|2211.5|2206.5|2205.5|26207
1661872200000|2022-08-30 15:10:00|2211.5|2211|2207|2206.5|2211.5|2211|2205|2204.5|34306
1661872500000|2022-08-30 15:15:00|2206.5|2206|2210.5|2209.5|2211|2210.5|2205|2204|44680
1661872800000|2022-08-30 15:20:00|2210|2210|2208.5|2207.5|2211.5|2210.5|2206.5|2206|25508
1661873100000|2022-08-30 15:25:00|2208|2207|2204.5|2203|2211|2210.5|2204|2203|26223
1661929200000|2022-08-31 07:00:00|2222|2220|2229|2228.5|2235|2234.5|2221.5|2220|93358
1661929500000|2022-08-31 07:05:00|2229.5|2229|2227|2225.5|2233.5|2233|2224|2222.5|25856
1661929800000|2022-08-31 07:10:00|2227.5|2226|2231|2229.5|2232.5|2232|2219.5|2218|43495
1661930100000|2022-08-31 07:15:00|2230.5|2229|2232.5|2231|2235|2234|2227|2226|19172
1661930400000|2022-08-31 07:20:00|2233|2231.5|2238|2237|2240.5|2239|2230|2229|12157
1661930700000|2022-08-31 07:25:00|2237.5|2236.5|2236.5|2235.5|2239.5|2238.5|2231|2229.5|7635
1661931000000|2022-08-31 07:30:00|2236|2235|2230|2229|2236|2235|2228.5|2227.5|18303
1661931300000|2022-08-31 07:35:00|2229.5|2229.5|2235.5|2234.5|2235.5|2234.5|2229.5|2228|10780
1661931600000|2022-08-31 07:40:00|2235|2235|2235|2234|2237|2236|2233|2232|36128
1661931900000|2022-08-31 07:45:00|2235.5|2234.5|2232.5|2231.5|2236.5|2236|2231|2230.5|19537
1661932200000|2022-08-31 07:50:00|2233|2232|2231|2230|2233.5|2233|2230|2228.5|7752
1661932500000|2022-08-31 07:55:00|2231.5|2230.5|2235|2234|2239|2237.5|2231|2229.5|16937
1661932800000|2022-08-31 08:00:00|2234.5|2233.5|2240|2239|2243.5|2242.5|2231.5|2230.5|13746
1661933100000|2022-08-31 08:05:00|2239.5|2238.5|2236.5|2235.5|2240|2238.5|2232|2230.5|12411
1661933400000|2022-08-31 08:10:00|2237|2235|2238|2237.5|2240|2238.5|2235|2234|17647
1661933700000|2022-08-31 08:15:00|2237.5|2237|2249|2248|2250|2249|2237.5|2237|22878
1661934000000|2022-08-31 08:20:00|2249.5|2247.5|2245.5|2244.5|2249.5|2247.5|2242.5|2242|19600
1661934300000|2022-08-31 08:25:00|2245|2245|2247|2246|2248|2246.5|2240.5|2239|20025
1661934600000|2022-08-31 08:30:00|2246.5|2245.5|2241|2240|2248|2247|2240.5|2239.5|17606
1661934900000|2022-08-31 08:35:00|2240.5|2239.5|2241|2240|2243|2242.5|2238|2236.5|13105
1661935200000|2022-08-31 08:40:00|2241.5|2240.5|2233.5|2232.5|2241.5|2240.5|2232.5|2231.5|14474
1661935500000|2022-08-31 08:45:00|2233|2232|2237|2236|2240.5|2239.5|2233|2232|11149
1661935800000|2022-08-31 08:50:00|2237.5|2236.5|2235|2233.5|2238|2237|2234.5|2233.5|10216
1661936100000|2022-08-31 08:55:00|2235.5|2234|2230|2229.5|2235.5|2235|2227.5|2226.5|13876
1661936400000|2022-08-31 09:00:00|2229.5|2229|2225.5|2224.5|2230|2229.5|2223|2222|34129
1661936700000|2022-08-31 09:05:00|2224.5|2224|2227|2226|2227.5|2226|2223|2222|14787
1661937000000|2022-08-31 09:10:00|2226.5|2225.5|2220.5|2220|2228.5|2227.5|2220.5|2219.5|9861
1661937300000|2022-08-31 09:15:00|2220|2219.5|2226.5|2225.5|2227.5|2226|2218.5|2217.5|23666
1661937600000|2022-08-31 09:20:00|2227|2226|2227.5|2226.5|2229|2228|2224|2223.5|18407
1661937900000|2022-08-31 09:25:00|2227|2226|2220.5|2219.5|2227.5|2226.5|2220.5|2219|12061
1661938200000|2022-08-31 09:30:00|2221|2220|2223|2222|2225.5|2224.5|2220.5|2219.5|21824
1661938500000|2022-08-31 09:35:00|2222.5|2221.5|2222|2221|2224.5|2223.5|2220|2219|20873
1661938800000|2022-08-31 09:40:00|2222.5|2221.5|2227|2226.5|2228|2227|2222.5|2221.5|34193
1661939100000|2022-08-31 09:45:00|2226.5|2226|2215.5|2215|2227|2226|2215|2214|15801
1661939400000|2022-08-31 09:50:00|2215|2214.5|2215.5|2214.5|2216.5|2215|2212.5|2211.5|39217
1661939700000|2022-08-31 09:55:00|2215|2214|2217|2216|2218|2216.5|2213|2212|18763
1661940000000|2022-08-31 10:00:00|2217.5|2216.5|2214.5|2213.5|2220|2219|2209.5|2209|36678
1661940300000|2022-08-31 10:05:00|2214|2213|2215|2214|2217.5|2216.5|2214|2212.5|7137
1661940600000|2022-08-31 10:10:00|2215.5|2214.5|2217.5|2216.5|2219|2218|2215|2213.5|14199
1661940900000|2022-08-31 10:15:00|2218|2216|2217|2216|2219.5|2218.5|2214.5|2213.5|8716
1661941200000|2022-08-31 10:20:00|2216.5|2216.5|2218|2217.5|2219.5|2219|2215.5|2215|11165
1661941500000|2022-08-31 10:25:00|2217.5|2217|2214.5|2213.5|2218|2217|2213.5|2212.5|23439
1661941800000|2022-08-31 10:30:00|2214|2213|2210|2209|2214.5|2214|2206|2205|69567
1661942100000|2022-08-31 10:35:00|2210.5|2209.5|2211|2210.5|2213|2212|2209.5|2209|20343
1661942400000|2022-08-31 10:40:00|2211.5|2211|2209|2208.5|2212|2211.5|2207|2206|19537
1661942700000|2022-08-31 10:45:00|2208.5|2208|2209.5|2209|2211|2210.5|2207|2206.5|20031
1661943000000|2022-08-31 10:50:00|2209|2208.5|2215.5|2214.5|2215.5|2215|2208|2207.5|8444
1661943300000|2022-08-31 10:55:00|2215|2215|2211.5|2210.5|2215.5|2215|2211|2210|9430
1661943600000|2022-08-31 11:00:00|2212|2211|2210.5|2210|2213|2212|2208.5|2208|11800
1661943900000|2022-08-31 11:05:00|2210|2209.5|2208.5|2208|2211|2210|2207|2206.5|6134
1661944200000|2022-08-31 11:10:00|2209|2208.5|2204.5|2204|2210.5|2209.5|2204.5|2203.5|10503
1661944500000|2022-08-31 11:15:00|2204|2203.5|2210.5|2209.5|2211.5|2210|2202|2201|17574
1661944800000|2022-08-31 11:20:00|2210|2209|2207|2206.5|2210|2209.5|2206|2205|8047
1661945100000|2022-08-31 11:25:00|2207.5|2207|2207.5|2207|2210|2209|2205|2204|13533
1661945400000|2022-08-31 11:30:00|2207|2206.5|2206.5|2206|2209.5|2209|2205.5|2205|10926
1661945700000|2022-08-31 11:35:00|2207|2206.5|2203.5|2203|2208|2207.5|2203|2202.5|15350
1661946000000|2022-08-31 11:40:00|2204|2203.5|2204.5|2203.5|2206|2205|2203|2202.5|9492
1661946300000|2022-08-31 11:45:00|2205|2204|2203|2202|2205|2204|2201.5|2201|8236
1661946600000|2022-08-31 11:50:00|2203.5|2202.5|2202|2201.5|2205|2204|2202|2201|15560
1661946900000|2022-08-31 11:55:00|2202.5|2202|2195.5|2195|2204|2203.5|2195.5|2194.5|44231
1661947200000|2022-08-31 12:00:00|2195|2194.5|2195.5|2195|2198|2197|2194|2193.5|11191
1661947500000|2022-08-31 12:05:00|2196|2194.5|2195.5|2195|2197.5|2196.5|2193.5|2193|7715
1661947800000|2022-08-31 12:10:00|2196|2194.5|2198.5|2198|2201|2200|2195.5|2194.5|10164
1661948100000|2022-08-31 12:15:00|2199|2198.5|2202.5|2201.5|2204|2203|2199|2198|25240
1661948400000|2022-08-31 12:20:00|2203|2202|2205.5|2204.5|2209.5|2208.5|2202.5|2202|17864
1661948700000|2022-08-31 12:25:00|2205|2205|2207.5|2207|2209|2208.5|2203.5|2202.5|9067
1661949000000|2022-08-31 12:30:00|2207|2206.5|2197.5|2197|2207.5|2207|2197|2196.5|13995
1661949300000|2022-08-31 12:35:00|2198|2197.5|2203.5|2202.5|2204.5|2203.5|2197.5|2197|15831
1661949600000|2022-08-31 12:40:00|2203|2203|2204|2203.5|2205|2204|2200.5|2200|14123
1661949900000|2022-08-31 12:45:00|2203.5|2203|2208|2207.5|2208.5|2208|2202.5|2202|12124
1661950200000|2022-08-31 12:50:00|2208.5|2208|2213.5|2212.5|2213.5|2212.5|2206.5|2206|20614
1661950500000|2022-08-31 12:55:00|2213|2213|2217|2216|2217.5|2216.5|2212.5|2211.5|12199
1661950800000|2022-08-31 13:00:00|2217.5|2216.5|2216.5|2216|2217.5|2217|2213.5|2213|19743
1661951100000|2022-08-31 13:05:00|2217|2215.5|2220.5|2220|2222|2221|2216|2215|31064
1661951400000|2022-08-31 13:10:00|2220|2219.5|2221|2220.5|2225|2224|2220|2219.5|16762
1661951700000|2022-08-31 13:15:00|2221.5|2221|2223|2222.5|2223|2222.5|2219|2218|22358
1661952000000|2022-08-31 13:20:00|2222.5|2222|2225.5|2225|2227|2226|2222|2221|12732
1661952300000|2022-08-31 13:25:00|2226|2224.5|2223.5|2223|2227|2226.5|2223.5|2222.5|10007
1661952600000|2022-08-31 13:30:00|2223|2222.5|2217|2216.5|2224|2223|2214|2213.5|25859
1661952900000|2022-08-31 13:35:00|2216.5|2216|2219|2218|2219.5|2218.5|2212.5|2211.5|16638
1661953200000|2022-08-31 13:40:00|2218.5|2218.5|2224|2223|2224.5|2223.5|2218|2217|9821
1661953500000|2022-08-31 13:45:00|2224.5|2223.5|2228.5|2227.5|2232|2231.5|2222.5|2222|34010
1661953800000|2022-08-31 13:50:00|2228|2227|2221.5|2221|2230|2229|2221.5|2220.5|17022
1661954100000|2022-08-31 13:55:00|2222|2220.5|2218|2217.5|2223.5|2223|2216|2215.5|16033
1661954400000|2022-08-31 14:00:00|2217.5|2217|2214|2213|2220|2219.5|2213.5|2212.5|22779
1661954700000|2022-08-31 14:05:00|2213.5|2212.5|2214.5|2213.5|2217|2216.5|2213|2212.5|15462
1661955000000|2022-08-31 14:10:00|2215|2214|2220|2219|2220|2219.5|2214.5|2214|15954
1661955300000|2022-08-31 14:15:00|2219.5|2218.5|2221.5|2221|2222|2221|2215.5|2214.5|26540
1661955600000|2022-08-31 14:20:00|2222|2221.5|2225.5|2224.5|2227|2226.5|2221.5|2220.5|18965
1661955900000|2022-08-31 14:25:00|2225|2225|2219.5|2219|2228|2227.5|2219.5|2219|16237
1661956200000|2022-08-31 14:30:00|2219|2218.5|2216|2215.5|2222|2221|2213|2212.5|19121
1661956500000|2022-08-31 14:35:00|2215.5|2215|2216|2215.5|2218.5|2218|2212.5|2211.5|13687
1661956800000|2022-08-31 14:40:00|2216.5|2216|2223|2222.5|2224|2223|2215.5|2214.5|18147
1661957100000|2022-08-31 14:45:00|2222.5|2222|2223|2222.5|2225.5|2224.5|2216|2215|31962
1661957400000|2022-08-31 14:50:00|2223.5|2223|2224|2223|2225.5|2224.5|2221.5|2221|10581
1661957700000|2022-08-31 14:55:00|2223.5|2223.5|2219|2218.5|2224.5|2223.5|2219|2218.5|14863
1661958000000|2022-08-31 15:00:00|2218.5|2218|2216|2215.5|2219|2218|2214.5|2213.5|26499
1661958300000|2022-08-31 15:05:00|2215.5|2215|2213.5|2213|2216|2215|2210.5|2210|26882
1661958600000|2022-08-31 15:10:00|2213|2212.5|2213.5|2213|2214|2213.5|2210.5|2209.5|35574
1661958900000|2022-08-31 15:15:00|2214|2213.5|2218|2217.5|2218|2217.5|2210.5|2210|48552
1661959200000|2022-08-31 15:20:00|2217.5|2217|2216|2215.5|2218|2217.5|2215|2214|15555
1661959500000|2022-08-31 15:25:00|2216.5|2216|2213.5|2212|2218|2217|2213|2212|35573
1662015600000|2022-09-01 07:00:00|2230|2229|2232.5|2230.5|2238|2236.5|2218.5|2216.5|103021
1662015900000|2022-09-01 07:05:00|2231.5|2229.5|2232|2230.5|2233|2230.5|2224.5|2223.5|48293
1662016200000|2022-09-01 07:10:00|2231.5|2230|2229|2227.5|2235.5|2234.5|2225.5|2224|54794
1662016500000|2022-09-01 07:15:00|2228.5|2227|2217|2216|2235|2234|2215.5|2215|47249
1662016800000|2022-09-01 07:20:00|2217.5|2215.5|2213|2211.5|2223.5|2222.5|2209|2208|58884
1662017100000|2022-09-01 07:25:00|2213.5|2212.5|2219.5|2219|2220|2219|2211|2210|25728
1662017400000|2022-09-01 07:30:00|2220|2218.5|2227.5|2226|2230|2229|2216|2215|35693
1662017700000|2022-09-01 07:35:00|2228|2226.5|2228.5|2227.5|2230|2229|2224|2223.5|13484
1662018000000|2022-09-01 07:40:00|2228|2227|2226|2225|2233|2232.5|2225|2224|32382
1662018300000|2022-09-01 07:45:00|2225.5|2224.5|2228|2227|2229|2227.5|2221|2220|20416
1662018600000|2022-09-01 07:50:00|2228.5|2227.5|2221|2220|2229|2227.5|2218|2217|14581
1662018900000|2022-09-01 07:55:00|2221.5|2220.5|2222|2221|2225|2223|2218.5|2217.5|20178
1662019200000|2022-09-01 08:00:00|2222.5|2221.5|2232.5|2231.5|2233|2232|2222.5|2221|18024
1662019500000|2022-09-01 08:05:00|2232|2231|2225|2224.5|2233|2232.5|2225|2224.5|28927
1662019800000|2022-09-01 08:10:00|2224.5|2224|2225.5|2224.5|2227|2226|2220|2219|12938
1662020100000|2022-09-01 08:15:00|2225|2224|2222|2221|2225|2224|2219.5|2218.5|19439
1662020400000|2022-09-01 08:20:00|2222.5|2221.5|2223.5|2222.5|2225|2224|2220.5|2220|10369
1662020700000|2022-09-01 08:25:00|2224|2222|2223.5|2222.5|2225|2223.5|2219.5|2219|23524
1662021000000|2022-09-01 08:30:00|2223|2222|2213.5|2212|2223|2223|2213.5|2212|16112
1662021300000|2022-09-01 08:35:00|2213|2212.5|2214|2213|2214|2213|2209|2208|23493
1662021600000|2022-09-01 08:40:00|2214.5|2213.5|2215|2214.5|2215.5|2214.5|2211.5|2210|11975
1662021900000|2022-09-01 08:45:00|2214.5|2214|2211|2210.5|2217|2216.5|2210|2209|15112
1662022200000|2022-09-01 08:50:00|2210.5|2210|2206.5|2206|2212|2211|2205|2204.5|35156
1662022500000|2022-09-01 08:55:00|2207|2206.5|2205.5|2205|2208.5|2208|2205|2204|23150
1662022800000|2022-09-01 09:00:00|2206|2205.5|2218|2217.5|2219|2217.5|2205.5|2205|17417
1662023100000|2022-09-01 09:05:00|2217.5|2217|2221|2220.5|2221.5|2220.5|2215|2214|10914
1662023400000|2022-09-01 09:10:00|2221.5|2220|2217.5|2217|2222|2221|2217|2216|10749
1662023700000|2022-09-01 09:15:00|2218|2217.5|2216|2215|2221.5|2220.5|2215|2214.5|10970
1662024000000|2022-09-01 09:20:00|2216.5|2215.5|2213.5|2212.5|2216.5|2215.5|2212|2211|10923
1662024300000|2022-09-01 09:25:00|2214|2213|2216|2215|2216.5|2215.5|2209|2208|50614
1662024600000|2022-09-01 09:30:00|2215.5|2214.5|2210.5|2210|2217|2216.5|2210.5|2209.5|12741
1662024900000|2022-09-01 09:35:00|2210|2209.5|2215|2214|2217|2216|2209.5|2208.5|10556
1662025200000|2022-09-01 09:40:00|2214.5|2214.5|2218.5|2217.5|2219|2218|2212|2211|13537
1662025500000|2022-09-01 09:45:00|2219|2218|2218|2217.5|2221.5|2220.5|2215.5|2215|31935
1662025800000|2022-09-01 09:50:00|2217.5|2217|2218.5|2217.5|2220.5|2219.5|2215|2214|13845
1662026100000|2022-09-01 09:55:00|2218|2217|2212|2211.5|2218|2217.5|2210.5|2209.5|12427
1662026400000|2022-09-01 10:00:00|2211.5|2211|2211|2210.5|2213.5|2213|2210.5|2210|11995
1662026700000|2022-09-01 10:05:00|2211.5|2210|2209.5|2209|2213.5|2212.5|2209.5|2209|17894
1662027000000|2022-09-01 10:10:00|2209|2208.5|2210|2209.5|2213|2212.5|2208.5|2208|13471
1662027300000|2022-09-01 10:15:00|2210.5|2209|2204.5|2204|2210.5|2210|2203|2202.5|23995
1662027600000|2022-09-01 10:20:00|2205|2204.5|2204.5|2204|2210|2209|2204|2203.5|12314
1662027900000|2022-09-01 10:25:00|2205|2204.5|2209|2208.5|2209.5|2209|2204|2203|10844
1662028200000|2022-09-01 10:30:00|2208.5|2208|2206|2205|2209|2208|2204.5|2204|15227
1662028500000|2022-09-01 10:35:00|2205.5|2204.5|2205|2204|2206.5|2206|2203.5|2202.5|45927
1662028800000|2022-09-01 10:40:00|2204.5|2203.5|2205|2204|2206|2205|2203.5|2203|10785
1662029100000|2022-09-01 10:45:00|2204.5|2203.5|2208.5|2208|2210|2209|2203.5|2202.5|14002
1662029400000|2022-09-01 10:50:00|2209|2207.5|2207|2206.5|2209|2208|2207|2206|6510
1662029700000|2022-09-01 10:55:00|2206.5|2206|2208|2207|2211.5|2210.5|2206|2205|16656
1662030000000|2022-09-01 11:00:00|2208.5|2207.5|2212|2211.5|2213|2212|2208|2207.5|10973
1662030300000|2022-09-01 11:05:00|2211.5|2211|2208|2207.5|2213.5|2212.5|2207.5|2206.5|7835
1662030600000|2022-09-01 11:10:00|2207.5|2207|2205|2204|2208.5|2208|2203|2202|18118
1662030900000|2022-09-01 11:15:00|2204.5|2204.5|2209.5|2209|2209.5|2209|2203|2202|8290
1662031200000|2022-09-01 11:20:00|2210|2209.5|2212|2211.5|2212|2211.5|2208|2207|8015
1662031500000|2022-09-01 11:25:00|2212.5|2212|2211.5|2210.5|2213|2212.5|2209|2208.5|8071
1662031800000|2022-09-01 11:30:00|2211|2210|2213.5|2212.5|2214|2213|2210|2209|5554
1662032100000|2022-09-01 11:35:00|2213|2212|2212.5|2211.5|2215|2214.5|2211.5|2210.5|7144
1662032400000|2022-09-01 11:40:00|2212|2211|2216.5|2216|2217.5|2217|2211.5|2210.5|12772
1662032700000|2022-09-01 11:45:00|2217|2216.5|2213|2212.5|2217.5|2217|2211.5|2211|4862
1662033000000|2022-09-01 11:50:00|2213.5|2212|2212|2211|2217|2216|2211|2210|14629
1662033300000|2022-09-01 11:55:00|2211.5|2211.5|2211.5|2210.5|2215|2214|2211.5|2210.5|6640
1662033600000|2022-09-01 12:00:00|2212|2211|2213|2212.5|2216|2215|2211.5|2210.5|11384
1662033900000|2022-09-01 12:05:00|2213.5|2213|2213|2212|2214|2213.5|2210.5|2210|9233
1662034200000|2022-09-01 12:10:00|2212.5|2212.5|2212|2211.5|2214.5|2214|2211.5|2210.5|7188
1662034500000|2022-09-01 12:15:00|2212.5|2212|2211|2210|2214|2213.5|2210.5|2210|11903
1662034800000|2022-09-01 12:20:00|2210.5|2210.5|2215.5|2214.5|2215.5|2214.5|2210.5|2210|11810
1662035100000|2022-09-01 12:25:00|2215|2215|2215.5|2215|2216.5|2215.5|2214|2213.5|6359
1662035400000|2022-09-01 12:30:00|2216|2214.5|2213|2212.5|2216|2215|2211.5|2211|12974
1662035700000|2022-09-01 12:35:00|2213.5|2213|2216|2215|2216|2215|2209|2208.5|21335
1662036000000|2022-09-01 12:40:00|2215.5|2214.5|2214|2213.5|2216|2215|2213|2212|10681
1662036300000|2022-09-01 12:45:00|2214.5|2213|2216|2215.5|2218|2217|2214|2213|11734
1662036600000|2022-09-01 12:50:00|2215.5|2215|2211|2210.5|2216|2215.5|2210|2209|11375
1662036900000|2022-09-01 12:55:00|2211.5|2211|2207.5|2207|2212|2211.5|2207.5|2206.5|17522
1662037200000|2022-09-01 13:00:00|2208|2206.5|2209.5|2209|2210.5|2209.5|2207|2206|18960
1662037500000|2022-09-01 13:05:00|2210|2208.5|2211|2210.5|2214|2213.5|2209.5|2208.5|15164
1662037800000|2022-09-01 13:10:00|2211.5|2211|2210.5|2209.5|2212.5|2212|2209.5|2209|13656
1662038100000|2022-09-01 13:15:00|2210|2210|2213|2212.5|2214|2213|2209.5|2208.5|16485
1662038400000|2022-09-01 13:20:00|2212.5|2212|2210|2209|2213.5|2213|2209.5|2208.5|13774
1662038700000|2022-09-01 13:25:00|2209.5|2209.5|2210.5|2210|2212.5|2212|2209.5|2209|20276
1662039000000|2022-09-01 13:30:00|2210|2209.5|2202.5|2202|2211|2210.5|2202|2201.5|85976
1662039300000|2022-09-01 13:35:00|2203|2201.5|2201.5|2200.5|2204.5|2203.5|2194|2193|42065
1662039600000|2022-09-01 13:40:00|2202|2201|2202.5|2202|2206|2205|2201|2200.5|25528
1662039900000|2022-09-01 13:45:00|2203|2202.5|2202|2201|2207|2206.5|2201|2200|31252
1662040200000|2022-09-01 13:50:00|2201.5|2200.5|2202.5|2201.5|2204.5|2204|2200|2199.5|18029
1662040500000|2022-09-01 13:55:00|2202|2201|2204|2203|2204.5|2203.5|2198|2197.5|16656
1662040800000|2022-09-01 14:00:00|2203.5|2202.5|2196.5|2195.5|2207.5|2206.5|2195.5|2195|35562
1662041100000|2022-09-01 14:05:00|2196|2195|2191|2190|2197|2196|2191|2190|33899
1662041400000|2022-09-01 14:10:00|2190.5|2190.5|2189.5|2189|2192.5|2192|2186.5|2185.5|66844
1662041700000|2022-09-01 14:15:00|2189|2188.5|2192|2191|2194|2193.5|2188.5|2187.5|20295
1662042000000|2022-09-01 14:20:00|2191.5|2190.5|2201|2200|2201.5|2200.5|2191.5|2190.5|488
1662042300000|2022-09-01 14:25:00|2201.5|2200.5|2200|2199.5|2202|2201.5|2198.5|2198|0
1662042600000|2022-09-01 14:30:00|2199.5|2199|2195|2194.5|2200.5|2199.5|2193|2192.5|0
1662042900000|2022-09-01 14:35:00|2194.5|2194|2196|2195|2199.5|2198.5|2193|2192.5|0
1662043200000|2022-09-01 14:40:00|2195.5|2195.5|2194.5|2194|2196.5|2195.5|2192|2191.5|0
1662043500000|2022-09-01 14:45:00|2194|2193.5|2190|2189.5|2194.5|2194|2190|2189|328
1662043800000|2022-09-01 14:50:00|2190.5|2189|2192|2191.5|2195.5|2194.5|2189|2188.5|0
1662044100000|2022-09-01 14:55:00|2191.5|2191|2196|2195.5|2196.5|2195.5|2191.5|2191|0
1662044400000|2022-09-01 15:00:00|2195.5|2195|2197|2196|2198.5|2197.5|2189.5|2189|544
1662044700000|2022-09-01 15:05:00|2197.5|2195.5|2198|2197.5|2200.5|2199.5|2194.5|2194|0
1662045000000|2022-09-01 15:10:00|2198.5|2198|2200|2199|2200.5|2200|2198.5|2197.5|0
1662045300000|2022-09-01 15:15:00|2199.5|2198.5|2202|2201.5|2202.5|2202|2199|2198|0
1662045600000|2022-09-01 15:20:00|2201.5|2201|2200|2199.5|2201.5|2201.5|2197.5|2196.5|0
1662045900000|2022-09-01 15:25:00|2199.5|2199|2195|2194|2201.5|2201|2195|2194|0
1662102000000|2022-09-02 07:00:00|2231.5|2229.5|2226|2224.5|2235.5|2234.5|2224.5|2223|63077
1662102300000|2022-09-02 07:05:00|2227|2225.5|2222.5|2221|2235.5|2233.5|2222|2220.5|28989
1662102600000|2022-09-02 07:10:00|2222|2222|2228|2226.5|2232.5|2231|2222|2221|44742
1662102900000|2022-09-02 07:15:00|2227.5|2226|2230|2229|2231.5|2230.5|2224|2222.5|32427
1662103200000|2022-09-02 07:20:00|2230.5|2229.5|2242|2241|2244|2242.5|2230.5|2229|36201
1662103500000|2022-09-02 07:25:00|2242.5|2240.5|2245.5|2244|2247.5|2247|2240.5|2239.5|66198
1662103800000|2022-09-02 07:30:00|2245|2244.5|2253|2252|2258|2256.5|2244|2243|74211
1662104100000|2022-09-02 07:35:00|2253.5|2252.5|2261.5|2260.5|2262|2260.5|2253|2252.5|48071
1662104400000|2022-09-02 07:40:00|2261|2260|2261|2259.5|2267|2266.5|2260|2259|27317
1662104700000|2022-09-02 07:45:00|2261.5|2260|2256|2255|2262.5|2261.5|2253|2252|30591
1662105000000|2022-09-02 07:50:00|2256.5|2255.5|2251|2249.5|2257.5|2256.5|2249.5|2248.5|21541
1662105300000|2022-09-02 07:55:00|2250.5|2249|2244|2242.5|2250.5|2249|2240.5|2240|56414
1662105600000|2022-09-02 08:00:00|2243.5|2243|2245|2244|2253|2251.5|2242|2241|17969
1662105900000|2022-09-02 08:05:00|2244.5|2243.5|2245.5|2244.5|2246|2245|2242.5|2241|5950
1662106200000|2022-09-02 08:10:00|2245|2245|2243|2242|2248|2246.5|2242.5|2241.5|15807
1662106500000|2022-09-02 08:15:00|2242.5|2242.5|2241|2240.5|2244|2243.5|2240.5|2240|7014
1662106800000|2022-09-02 08:20:00|2241.5|2240|2238|2236.5|2243|2242|2235.5|2234|16964
1662107100000|2022-09-02 08:25:00|2238.5|2237|2244|2243|2244.5|2243|2238.5|2237|4505
1662107400000|2022-09-02 08:30:00|2244.5|2244|2244.5|2243.5|2247.5|2246.5|2243.5|2242.5|2763
1662107700000|2022-09-02 08:35:00|2245|2244|2248.5|2247.5|2249.5|2248.5|2245|2244|16622
1662108000000|2022-09-02 08:40:00|2249|2248|2248|2247|2251|2250|2248|2247|6785
1662108300000|2022-09-02 08:45:00|2248.5|2247.5|2251|2250|2251|2250|2245.5|2244.5|2618
1662108600000|2022-09-02 08:50:00|2250.5|2249.5|2255|2254|2255.5|2254.5|2250.5|2249.5|15304
1662108900000|2022-09-02 08:55:00|2254.5|2253.5|2252.5|2251|2255|2254|2251|2250|13962
1662109200000|2022-09-02 09:00:00|2252|2250.5|2249|2248|2252|2251.5|2247.5|2246.5|8746
1662109500000|2022-09-02 09:05:00|2249.5|2248.5|2246.5|2245.5|2250|2249|2245.5|2245|9417
1662109800000|2022-09-02 09:10:00|2247|2246|2250|2249.5|2250.5|2249.5|2245.5|2244.5|6474
1662110100000|2022-09-02 09:15:00|2249.5|2249|2251|2250|2251.5|2251|2248.5|2247.5|7484
1662110400000|2022-09-02 09:20:00|2251.5|2250.5|2254|2253|2256.5|2256|2250.5|2250|13850
1662110700000|2022-09-02 09:25:00|2253.5|2252.5|2258|2257.5|2258.5|2258|2252|2251|10386
1662111000000|2022-09-02 09:30:00|2257.5|2257|2253|2252.5|2257.5|2257|2253|2252|6777
1662111300000|2022-09-02 09:35:00|2252.5|2252|2256.5|2256|2256.5|2256|2252.5|2252|19747
1662111600000|2022-09-02 09:40:00|2257|2256.5|2247.5|2246.5|2257.5|2256.5|2246.5|2245.5|16178
1662111900000|2022-09-02 09:45:00|2247|2246|2249.5|2249|2252|2251|2246.5|2246|13493
1662112200000|2022-09-02 09:50:00|2250|2249.5|2257.5|2257|2257.5|2257|2250|2249|29292
1662112500000|2022-09-02 09:55:00|2257|2256.5|2258.5|2258|2260|2259.5|2256.5|2255.5|27809
1662112800000|2022-09-02 10:00:00|2258|2257.5|2260.5|2260|2264.5|2264|2257.5|2257|15459
1662113100000|2022-09-02 10:05:00|2261|2259.5|2257.5|2256.5|2261.5|2260.5|2256.5|2255.5|13946
1662113400000|2022-09-02 10:10:00|2257|2256|2257|2256.5|2258.5|2258|2255.5|2255|7185
1662113700000|2022-09-02 10:15:00|2257.5|2257|2255|2254|2258|2257|2252.5|2252|13917
1662114000000|2022-09-02 10:20:00|2255.5|2254.5|2259|2258|2260|2259|2253|2252|11354
1662114300000|2022-09-02 10:25:00|2258.5|2258.5|2260.5|2260|2261.5|2260.5|2258.5|2258|9163
1662114600000|2022-09-02 10:30:00|2261|2259.5|2259|2258.5|2261|2260.5|2255.5|2255|3246
1662114900000|2022-09-02 10:35:00|2259.5|2259|2264.5|2264|2265|2264.5|2258.5|2258|6619
1662115200000|2022-09-02 10:40:00|2264|2263.5|2260.5|2260|2265|2264|2260.5|2260|5341
1662115500000|2022-09-02 10:45:00|2261|2260.5|2261|2260|2261|2260.5|2259|2258.5|8039
1662115800000|2022-09-02 10:50:00|2260.5|2259.5|2261.5|2260.5|2262.5|2261.5|2258.5|2257.5|6783
1662116100000|2022-09-02 10:55:00|2262|2261|2263|2262.5|2263.5|2263|2261|2260|6670
1662116400000|2022-09-02 11:00:00|2262.5|2262|2262.5|2261.5|2265|2264|2262|2261|10306
1662116700000|2022-09-02 11:05:00|2263|2262|2262|2261|2263.5|2263|2261|2260|4460
1662117000000|2022-09-02 11:10:00|2262.5|2261.5|2258.5|2257.5|2262.5|2262|2253|2252|46931
1662117300000|2022-09-02 11:15:00|2259|2258|2262.5|2261.5|2264|2263.5|2258.5|2258|24034
1662117600000|2022-09-02 11:20:00|2262|2262|2263|2262.5|2265|2264.5|2259|2258.5|18719
1662117900000|2022-09-02 11:25:00|2263.5|2263|2262|2261|2265|2264.5|2261.5|2261|5941
1662118200000|2022-09-02 11:30:00|2261.5|2261.5|2263.5|2262.5|2264|2263|2261|2260|5629
1662118500000|2022-09-02 11:35:00|2263|2263|2264|2263|2265|2264.5|2262|2261.5|9165
1662118800000|2022-09-02 11:40:00|2263.5|2263.5|2262.5|2262|2265|2264.5|2261.5|2261|9136
1662119100000|2022-09-02 11:45:00|2263|2262.5|2267|2266.5|2268|2267.5|2263|2262.5|12108
1662119400000|2022-09-02 11:50:00|2267.5|2266|2265.5|2265|2267.5|2266.5|2265.5|2264.5|4887
1662119700000|2022-09-02 11:55:00|2266|2265.5|2263|2262|2266|2265.5|2262|2261.5|8639
1662120000000|2022-09-02 12:00:00|2263.5|2262.5|2265|2264|2265|2264|2261.5|2261|9192
1662120300000|2022-09-02 12:05:00|2264.5|2263.5|2268|2267.5|2269|2268.5|2264|2263.5|9005
1662120600000|2022-09-02 12:10:00|2268.5|2267|2260.5|2260|2268.5|2267.5|2260.5|2259.5|12718
1662120900000|2022-09-02 12:15:00|2260|2259.5|2261|2260.5|2261.5|2261|2258.5|2258|14230
1662121200000|2022-09-02 12:20:00|2261.5|2261|2259.5|2258.5|2263.5|2262.5|2259|2258.5|11077
1662121500000|2022-09-02 12:25:00|2259|2259|2255.5|2254.5|2262.5|2261.5|2255.5|2254.5|7237
1662121800000|2022-09-02 12:30:00|2256|2255|2273.5|2272.5|2274|2272.5|2256|2252.5|54735
1662122100000|2022-09-02 12:35:00|2274|2272|2279|2277.5|2282.5|2281.5|2270.5|2269.5|92099
1662122400000|2022-09-02 12:40:00|2278.5|2277|2272.5|2271.5|2280.5|2279|2272|2271|20834
1662122700000|2022-09-02 12:45:00|2273|2272|2274|2273|2276.5|2275.5|2268.5|2268|22081
1662123000000|2022-09-02 12:50:00|2274.5|2273.5|2277.5|2276.5|2279.5|2278.5|2274|2273|12523
1662123300000|2022-09-02 12:55:00|2277|2276|2277|2276|2279.5|2279|2276.5|2275|11253
1662123600000|2022-09-02 13:00:00|2276.5|2275.5|2278|2277|2278.5|2277.5|2273|2272.5|10705
1662123900000|2022-09-02 13:05:00|2278.5|2277.5|2276.5|2276|2280|2278|2276.5|2275.5|33336
1662124200000|2022-09-02 13:10:00|2277|2276.5|2276|2275|2278|2277.5|2276|2275|13626
1662124500000|2022-09-02 13:15:00|2275.5|2274.5|2279.5|2279|2281.5|2281|2275|2274.5|40528
1662124800000|2022-09-02 13:20:00|2280|2279.5|2276|2275.5|2280|2279.5|2276|2275.5|52176
1662125100000|2022-09-02 13:25:00|2276.5|2276|2276|2275.5|2278|2277|2272|2271|75946
1662125400000|2022-09-02 13:30:00|2275.5|2275|2265.5|2265|2277.5|2277|2265.5|2265|50535
1662125700000|2022-09-02 13:35:00|2265|2264.5|2269.5|2268.5|2270.5|2270|2262.5|2261.5|14684
1662126000000|2022-09-02 13:40:00|2269|2268|2261|2260|2269|2268|2258.5|2257.5|15212
1662126300000|2022-09-02 13:45:00|2260.5|2259.5|2268|2267|2274|2273.5|2259.5|2259|42071
1662126600000|2022-09-02 13:50:00|2268.5|2266.5|2271|2270|2276|2275|2268|2266.5|19669
1662126900000|2022-09-02 13:55:00|2271.5|2270.5|2273|2271|2273.5|2273|2267.5|2266.5|12498
1662127200000|2022-09-02 14:00:00|2272.5|2271.5|2277.5|2276.5|2277.5|2276.5|2270|2269|19735
1662127500000|2022-09-02 14:05:00|2277|2276|2283.5|2282.5|2284|2283.5|2276.5|2275.5|15139
1662127800000|2022-09-02 14:10:00|2284|2283|2287|2285.5|2289|2288|2283|2282.5|20863
1662128100000|2022-09-02 14:15:00|2286.5|2286|2284|2283.5|2288|2287|2283.5|2282.5|23279
1662128400000|2022-09-02 14:20:00|2284.5|2284|2285.5|2284.5|2288|2287|2282.5|2281.5|39019
1662128700000|2022-09-02 14:25:00|2286|2285|2293|2292|2293|2292.5|2286|2285|24000
1662129000000|2022-09-02 14:30:00|2292.5|2291.5|2296.5|2295.5|2296.5|2295.5|2291|2290.5|28118
1662129300000|2022-09-02 14:35:00|2297|2296|2300.5|2299.5|2302.5|2302|2295.5|2294.5|71900
1662129600000|2022-09-02 14:40:00|2300|2299|2300|2299|2301.5|2300.5|2296.5|2296|21654
1662129900000|2022-09-02 14:45:00|2299.5|2298.5|2296.5|2295.5|2301.5|2300.5|2296|2295|35427
1662130200000|2022-09-02 14:50:00|2297|2296|2302|2301|2302.5|2302|2297|2295.5|21989
1662130500000|2022-09-02 14:55:00|2302.5|2301.5|2302.5|2302|2302.5|2302|2300|2299.5|36074
1662130800000|2022-09-02 15:00:00|2303|2302.5|2305|2304.5|2305|2304.5|2301.5|2301|45736
1662131100000|2022-09-02 15:05:00|2304.5|2304|2303.5|2303|2307|2306.5|2301.5|2300.5|72503
1662131400000|2022-09-02 15:10:00|2304|2303.5|2307|2306.5|2308.5|2307.5|2302|2301.5|43082
1662131700000|2022-09-02 15:15:00|2307.5|2307|2305.5|2305|2309|2308|2303|2302.5|43130
1662132000000|2022-09-02 15:20:00|2306|2304.5|2305|2304.5|2307|2306.5|2304.5|2304|37166
1662132300000|2022-09-02 15:25:00|2304.5|2304|2304|2302.5|2307|2306.5|2303.5|2302.5|43497
1662361200000|2022-09-05 07:00:00|2242|2240.5|2240.5|2239|2255|2252.5|2236.5|2236|113208
1662361500000|2022-09-05 07:05:00|2241|2239.5|2233.5|2231.5|2241.5|2239.5|2227|2225|62474
1662361800000|2022-09-05 07:10:00|2232.5|2231|2224|2222|2236|2234.5|2220|2218|102304
1662362100000|2022-09-05 07:15:00|2224.5|2221.5|2228|2226.5|2239|2238|2221.5|2220.5|79929
1662362400000|2022-09-05 07:20:00|2227|2227|2225|2224|2231|2229|2224|2223.5|38818
1662362700000|2022-09-05 07:25:00|2225.5|2224.5|2235|2234.5|2235.5|2234.5|2223|2222.5|42889
1662363000000|2022-09-05 07:30:00|2235.5|2235|2236|2235|2240.5|2239.5|2234|2233.5|34834
1662363300000|2022-09-05 07:35:00|2236.5|2235.5|2236|2234.5|2241.5|2240.5|2233|2232|64207
1662363600000|2022-09-05 07:40:00|2235.5|2235|2232.5|2231.5|2238.5|2237|2231|2230|21223
1662363900000|2022-09-05 07:45:00|2232|2232|2227|2226|2233|2232|2225|2224.5|77907
1662364200000|2022-09-05 07:50:00|2226.5|2225.5|2224.5|2223|2226.5|2225.5|2221.5|2221|25128
1662364500000|2022-09-05 07:55:00|2224|2223.5|2231|2229.5|2231.5|2230.5|2223|2222|29406
1662364800000|2022-09-05 08:00:00|2230.5|2229|2230|2229|2232.5|2231.5|2227.5|2226.5|26193
1662365100000|2022-09-05 08:05:00|2230.5|2229.5|2235.5|2234.5|2236.5|2235.5|2228|2226.5|30210
1662365400000|2022-09-05 08:10:00|2236|2235|2235.5|2234.5|2238|2236.5|2231.5|2231|20804
1662365700000|2022-09-05 08:15:00|2235|2234|2241.5|2240.5|2243.5|2242.5|2234.5|2233.5|16302
1662366000000|2022-09-05 08:20:00|2241|2240|2237|2236|2241.5|2240.5|2237|2235.5|21705
1662366300000|2022-09-05 08:25:00|2237.5|2236.5|2239.5|2238.5|2242.5|2241.5|2236.5|2235.5|36696
1662366600000|2022-09-05 08:30:00|2239|2238|2239.5|2238|2241|2240|2237.5|2236.5|19431
1662366900000|2022-09-05 08:35:00|2239|2237.5|2239.5|2239|2241|2240.5|2237.5|2236.5|24798
1662367200000|2022-09-05 08:40:00|2240|2239.5|2244|2243.5|2244.5|2243.5|2239|2238|14042
1662367500000|2022-09-05 08:45:00|2243.5|2243|2238.5|2238|2243.5|2243|2237.5|2236.5|31980
1662367800000|2022-09-05 08:50:00|2238|2237.5|2240|2239|2243.5|2242.5|2238|2237|8510
1662368100000|2022-09-05 08:55:00|2239.5|2238.5|2243|2242|2243|2242|2239|2238|16443
1662368400000|2022-09-05 09:00:00|2242.5|2241.5|2237.5|2236.5|2247|2246|2237|2236|31559
1662368700000|2022-09-05 09:05:00|2237|2236|2238.5|2238|2242|2241|2236.5|2235.5|5911
1662369000000|2022-09-05 09:10:00|2238|2237.5|2241|2240|2242.5|2241.5|2237|2236.5|7490
1662369300000|2022-09-05 09:15:00|2240.5|2239.5|2239|2238.5|2243|2242|2238|2237|6609
1662369600000|2022-09-05 09:20:00|2239.5|2239|2237.5|2236.5|2240|2239|2236|2235|18812
1662369900000|2022-09-05 09:25:00|2237|2236|2240.5|2239.5|2240.5|2239.5|2236.5|2235.5|11692
1662370200000|2022-09-05 09:30:00|2241|2240|2238|2237.5|2242|2241|2237.5|2237|18643
1662370500000|2022-09-05 09:35:00|2237.5|2237|2237.5|2236.5|2240|2239|2236|2235.5|18647
1662370800000|2022-09-05 09:40:00|2238|2237|2237.5|2237|2240|2239.5|2236.5|2236|10142
1662371100000|2022-09-05 09:45:00|2238|2237.5|2238|2237.5|2241|2240|2235.5|2235|25333
1662371400000|2022-09-05 09:50:00|2237.5|2237|2238.5|2237.5|2240.5|2239.5|2235.5|2234.5|13957
1662371700000|2022-09-05 09:55:00|2239|2238|2242|2241|2245|2244.5|2239|2238|13174
1662372000000|2022-09-05 10:00:00|2241.5|2241.5|2243|2242|2245|2244|2240.5|2240|2951
1662372300000|2022-09-05 10:05:00|2242.5|2241.5|2242.5|2241.5|2243.5|2242.5|2240.5|2240|14324
1662372600000|2022-09-05 10:10:00|2242|2242|2246|2245|2246|2245.5|2240|2239.5|10028
1662372900000|2022-09-05 10:15:00|2245.5|2244.5|2247|2246.5|2249|2248|2244.5|2243.5|20371
1662373200000|2022-09-05 10:20:00|2246.5|2246|2248.5|2247.5|2249|2248.5|2246|2245.5|13054
1662373500000|2022-09-05 10:25:00|2248|2248|2248|2247|2249.5|2249|2246.5|2246|13764
1662373800000|2022-09-05 10:30:00|2247.5|2246.5|2245|2244.5|2248|2247.5|2243|2242|5874
1662374100000|2022-09-05 10:35:00|2244.5|2244|2246|2245|2247.5|2246.5|2244.5|2243.5|13986
1662374400000|2022-09-05 10:40:00|2246.5|2245.5|2242.5|2242|2247|2246.5|2242.5|2241.5|11266
1662374700000|2022-09-05 10:45:00|2243|2242.5|2241.5|2240.5|2243.5|2243|2241|2240|13179
1662375000000|2022-09-05 10:50:00|2241|2240|2243.5|2242.5|2244|2243.5|2240.5|2240|5984
1662375300000|2022-09-05 10:55:00|2243|2243|2238|2237.5|2243.5|2243|2238|2236.5|10364
1662375600000|2022-09-05 11:00:00|2237.5|2237|2242|2241.5|2243|2242|2237.5|2236.5|14610
1662375900000|2022-09-05 11:05:00|2241.5|2241|2239|2238.5|2242.5|2241.5|2238.5|2237.5|19321
1662376200000|2022-09-05 11:10:00|2238.5|2238|2235.5|2235|2239|2238|2234.5|2234|19377
1662376500000|2022-09-05 11:15:00|2236|2235.5|2236.5|2236|2238|2237|2235.5|2235|15720
1662376800000|2022-09-05 11:20:00|2237|2236.5|2238|2237|2239|2238.5|2236|2235|29930
1662377100000|2022-09-05 11:25:00|2237.5|2237.5|2238|2237.5|2239.5|2239|2237.5|2236.5|6048
1662377400000|2022-09-05 11:30:00|2238.5|2238|2239.5|2239|2240|2239.5|2238.5|2237.5|8786
1662377700000|2022-09-05 11:35:00|2240|2238.5|2239|2238.5|2240|2239.5|2238|2237|8345
1662378000000|2022-09-05 11:40:00|2238.5|2238|2242.5|2242|2242.5|2242|2237|2236.5|7921
1662378300000|2022-09-05 11:45:00|2242|2241.5|2244|2243|2244|2243.5|2241|2240|10907
1662378600000|2022-09-05 11:50:00|2243.5|2243.5|2238|2237.5|2244|2243.5|2237.5|2237|16535
1662378900000|2022-09-05 11:55:00|2237.5|2237|2239|2238.5|2239|2238.5|2236.5|2236|5170
1662379200000|2022-09-05 12:00:00|2239.5|2239|2239|2238|2240.5|2239.5|2237.5|2237|10769
1662379500000|2022-09-05 12:05:00|2238.5|2237.5|2234.5|2233.5|2238.5|2238|2230.5|2229.5|58021
1662379800000|2022-09-05 12:10:00|2234|2234|2234|2233|2235.5|2235|2231|2230.5|9676
1662380100000|2022-09-05 12:15:00|2233.5|2232.5|2237.5|2237|2239|2238.5|2232.5|2232|15236
1662380400000|2022-09-05 12:20:00|2238|2236.5|2240|2239|2241|2240|2237|2236.5|14078
1662380700000|2022-09-05 12:25:00|2239.5|2238.5|2240|2239|2242|2241|2239|2238.5|7447
1662381000000|2022-09-05 12:30:00|2239.5|2239.5|2237|2236.5|2240.5|2240|2237|2236.5|26664
1662381300000|2022-09-05 12:35:00|2237.5|2237|2239.5|2238.5|2240|2239|2236.5|2236|25214
1662381600000|2022-09-05 12:40:00|2239|2238|2237.5|2236.5|2239.5|2238.5|2236.5|2235.5|12870
1662381900000|2022-09-05 12:45:00|2238|2237|2238|2237|2239.5|2239|2234|2233|34665
1662382200000|2022-09-05 12:50:00|2237.5|2236.5|2242|2241|2242|2241.5|2237|2236|12128
1662382500000|2022-09-05 12:55:00|2241.5|2240.5|2244|2243|2244.5|2244|2241|2240.5|30632
1662382800000|2022-09-05 13:00:00|2243.5|2243.5|2246.5|2246|2248|2247|2242.5|2242|27772
1662383100000|2022-09-05 13:05:00|2246|2245.5|2248.5|2248|2252|2251.5|2246|2245.5|12165
1662383400000|2022-09-05 13:10:00|2249|2247.5|2247.5|2247|2249.5|2248.5|2245|2244.5|4750
1662383700000|2022-09-05 13:15:00|2248|2246.5|2250.5|2250|2250.5|2250|2247|2246.5|6421
1662384000000|2022-09-05 13:20:00|2250|2249.5|2247.5|2247|2251.5|2251|2247|2246.5|9155
1662384300000|2022-09-05 13:25:00|2248|2247.5|2247|2246.5|2251|2250|2247|2246.5|14932
1662384600000|2022-09-05 13:30:00|2246.5|2246|2243.5|2243|2249|2248|2242|2241|26416
1662384900000|2022-09-05 13:35:00|2244|2243.5|2245.5|2244.5|2246|2245.5|2243|2242.5|17790
1662385200000|2022-09-05 13:40:00|2245|2244|2246|2245.5|2247|2246.5|2244|2243|20897
1662385500000|2022-09-05 13:45:00|2246.5|2245|2251|2250|2251|2250|2245.5|2244.5|16693
1662385800000|2022-09-05 13:50:00|2250.5|2249.5|2247|2246|2251.5|2251|2246.5|2246|20803
1662386100000|2022-09-05 13:55:00|2247.5|2246.5|2248.5|2247.5|2250.5|2250|2246|2245.5|31556
1662386400000|2022-09-05 14:00:00|2248|2247|2246|2245.5|2248.5|2248|2245.5|2245|20445
1662386700000|2022-09-05 14:05:00|2245.5|2245|2245|2244.5|2246.5|2245.5|2243.5|2243|19668
1662387000000|2022-09-05 14:10:00|2244.5|2244|2248.5|2248|2249|2248.5|2244.5|2244|13193
1662387300000|2022-09-05 14:15:00|2249|2247.5|2247|2246.5|2250|2249.5|2247|2246.5|18089
1662387600000|2022-09-05 14:20:00|2247.5|2246|2246|2245|2247.5|2246.5|2243.5|2242.5|35242
1662387900000|2022-09-05 14:25:00|2246.5|2245.5|2249|2248|2249|2248.5|2246|2245|24411
1662388200000|2022-09-05 14:30:00|2248.5|2247.5|2247.5|2247|2249.5|2249|2247|2246.5|16875
1662388500000|2022-09-05 14:35:00|2247|2246.5|2249|2248.5|2250|2249.5|2246.5|2245.5|36246
1662388800000|2022-09-05 14:40:00|2248.5|2248|2248.5|2247.5|2251.5|2251|2248|2247.5|7114
1662389100000|2022-09-05 14:45:00|2249|2248|2245|2244|2249.5|2249|2244.5|2244|24286
1662389400000|2022-09-05 14:50:00|2244.5|2243.5|2244.5|2244|2246|2245|2242|2241.5|33501
1662389700000|2022-09-05 14:55:00|2245|2244.5|2246|2245.5|2248|2247|2244|2243|32483
1662390000000|2022-09-05 15:00:00|2246.5|2245|2246|2245|2248|2247.5|2245|2244.5|20763
1662390300000|2022-09-05 15:05:00|2245|2245.5|2247|2246.5|2248.5|2247.5|2244.5|2243.5|76954
1662390600000|2022-09-05 15:10:00|2246.5|2246|2252|2251|2252|2251.5|2245.5|2245|33552
1662390900000|2022-09-05 15:15:00|2251.5|2250.5|2255|2254.5|2255.5|2254.5|2251|2250.5|30808
1662391200000|2022-09-05 15:20:00|2255.5|2254|2253.5|2252.5|2255.5|2254.5|2251.5|2251|13769
1662391500000|2022-09-05 15:25:00|2253|2253|2253|2252.5|2254|2253.5|2251.5|2251|26331
1662447600000|2022-09-06 07:00:00|2263.5|2260|2275|2274|2276.5|2274|2256|2254.5|58471
1662447900000|2022-09-06 07:05:00|2276|2275|2275.5|2274|2280|2278.5|2269.5|2269|53019
1662448200000|2022-09-06 07:10:00|2276|2274.5|2283|2282.5|2287|2286|2275|2273.5|28849
1662448500000|2022-09-06 07:15:00|2284|2283|2283|2282|2285.5|2284.5|2277|2276|9756
1662448800000|2022-09-06 07:20:00|2282.5|2281.5|2286|2284.5|2290|2288.5|2282|2281.5|9954
1662449100000|2022-09-06 07:25:00|2285.5|2285|2294|2293|2296.5|2296|2285.5|2285|37401
1662449400000|2022-09-06 07:30:00|2294.5|2292.5|2292.5|2291.5|2294.5|2293.5|2287|2286|20093
1662449700000|2022-09-06 07:35:00|2293.5|2292|2290.5|2290|2295.5|2294.5|2289|2288|21281
1662450000000|2022-09-06 07:40:00|2290|2289.5|2287|2285.5|2292.5|2291.5|2284.5|2283|6945
1662450300000|2022-09-06 07:45:00|2286.5|2285|2273|2272|2286.5|2285.5|2272|2270.5|29774
1662450600000|2022-09-06 07:50:00|2273.5|2272.5|2271|2270|2278|2277|2268.5|2266.5|19167
1662450900000|2022-09-06 07:55:00|2271.5|2270.5|2273.5|2272|2275|2274|2269|2268.5|14298
1662451200000|2022-09-06 08:00:00|2273|2272.5|2271|2270|2274|2273.5|2268|2267|20203
1662451500000|2022-09-06 08:05:00|2271.5|2270.5|2264|2263|2272|2271|2262.5|2262|21732
1662451800000|2022-09-06 08:10:00|2263.5|2262.5|2258|2257|2264.5|2263.5|2258|2257|40432
1662452100000|2022-09-06 08:15:00|2257.5|2256.5|2254.5|2253.5|2257.5|2256.5|2253|2252|24528
1662452400000|2022-09-06 08:20:00|2254|2253|2251.5|2250.5|2258|2256.5|2251|2250|15214
1662452700000|2022-09-06 08:25:00|2252|2251|2254.5|2253.5|2255.5|2254|2251|2250|9846
1662453000000|2022-09-06 08:30:00|2254|2253|2255.5|2254.5|2256.5|2255.5|2251|2250.5|10740
1662453300000|2022-09-06 08:35:00|2256|2255|2257.5|2256|2257.5|2256.5|2254|2253.5|12641
1662453600000|2022-09-06 08:40:00|2257|2256.5|2257|2256|2260.5|2260|2256.5|2255|5770
1662453900000|2022-09-06 08:45:00|2256.5|2255.5|2257|2255.5|2259.5|2258.5|2255.5|2254.5|7565
1662454200000|2022-09-06 08:50:00|2256.5|2256|2258.5|2257.5|2259.5|2258.5|2256.5|2255.5|8672
1662454500000|2022-09-06 08:55:00|2258|2258|2260|2259|2260|2259|2256|2255|7661
1662454800000|2022-09-06 09:00:00|2259.5|2258.5|2251.5|2250.5|2260|2259|2251|2250|12046
1662455100000|2022-09-06 09:05:00|2251|2250|2246|2245.5|2251|2250.5|2245.5|2244.5|9547
1662455400000|2022-09-06 09:10:00|2245.5|2245|2242.5|2241.5|2247|2246.5|2239|2238|20711
1662455700000|2022-09-06 09:15:00|2242|2242|2245|2244|2246|2245.5|2242|2241|9247
1662456000000|2022-09-06 09:20:00|2244.5|2243.5|2247.5|2246|2248|2247|2240|2239|14161
1662456300000|2022-09-06 09:25:00|2248|2246.5|2246.5|2245.5|2250|2249|2245.5|2244.5|8037
1662456600000|2022-09-06 09:30:00|2247|2246|2255|2254|2255.5|2254.5|2247|2245.5|13011
1662456900000|2022-09-06 09:35:00|2255.5|2253.5|2260.5|2259.5|2260.5|2259.5|2254|2253|39792
1662457200000|2022-09-06 09:40:00|2261|2260|2263.5|2262.5|2267|2266.5|2258.5|2258|23064
1662457500000|2022-09-06 09:45:00|2264|2263.5|2263|2262.5|2267|2266.5|2262|2261|9285
1662457800000|2022-09-06 09:50:00|2263.5|2263|2266.5|2265.5|2268.5|2267.5|2263|2262|12516
1662458100000|2022-09-06 09:55:00|2267|2266|2269|2268|2269|2268|2265.5|2264.5|1863
1662458400000|2022-09-06 10:00:00|2268.5|2267.5|2265.5|2264.5|2270.5|2269.5|2265.5|2264.5|3103
1662458700000|2022-09-06 10:05:00|2266|2265|2271.5|2270|2271.5|2270.5|2265.5|2264.5|6237
1662459000000|2022-09-06 10:10:00|2271|2270.5|2273.5|2272.5|2274|2273.5|2268.5|2267.5|11385
1662459300000|2022-09-06 10:15:00|2273|2272|2270|2269.5|2274.5|2274|2268|2267|12678
1662459600000|2022-09-06 10:20:00|2270.5|2269|2270|2269|2271.5|2270.5|2268.5|2267.5|3711
1662459900000|2022-09-06 10:25:00|2270.5|2269.5|2271.5|2271|2274.5|2273.5|2269|2268|5466
1662460200000|2022-09-06 10:30:00|2272|2270.5|2267.5|2267|2272|2271|2266|2265|4915
1662460500000|2022-09-06 10:35:00|2268|2267.5|2266|2265|2269|2268.5|2265|2264|4025
1662460800000|2022-09-06 10:40:00|2265.5|2265.5|2265.5|2265|2268.5|2267|2264|2263|6032
1662461100000|2022-09-06 10:45:00|2266|2265.5|2266.5|2266|2269|2268|2265.5|2264.5|2939
1662461400000|2022-09-06 10:50:00|2267|2265.5|2265|2264|2269.5|2268.5|2264.5|2264|5188
1662461700000|2022-09-06 10:55:00|2265.5|2264.5|2267|2266|2268.5|2267.5|2264|2263|2001
1662462000000|2022-09-06 11:00:00|2266.5|2266.5|2270.5|2270|2271|2270|2265.5|2264.5|5780
1662462300000|2022-09-06 11:05:00|2270|2269.5|2274|2273.5|2274.5|2274|2269|2268|3479
1662462600000|2022-09-06 11:10:00|2274.5|2274|2273|2272.5|2275|2274.5|2272.5|2272|14787
1662462900000|2022-09-06 11:15:00|2273.5|2273|2274|2273.5|2274.5|2273.5|2271.5|2270.5|7760
1662463200000|2022-09-06 11:20:00|2273.5|2273|2274|2273.5|2276|2275|2271|2270.5|27268
1662463500000|2022-09-06 11:25:00|2273.5|2273|2274.5|2274|2276.5|2276|2273|2272.5|12495
1662463800000|2022-09-06 11:30:00|2274|2273.5|2273|2272.5|2276|2275.5|2272|2271.5|9084
1662464100000|2022-09-06 11:35:00|2272.5|2272|2271|2270.5|2273.5|2273|2270|2269.5|7043
1662464400000|2022-09-06 11:40:00|2270.5|2270|2269|2268.5|2271|2270|2266.5|2265.5|10159
1662464700000|2022-09-06 11:45:00|2269.5|2269|2268|2267.5|2270.5|2270|2266|2265.5|12368
1662465000000|2022-09-06 11:50:00|2267.5|2267|2268|2267|2268|2267.5|2265|2264.5|14853
1662465300000|2022-09-06 11:55:00|2268.5|2267.5|2270|2269|2270|2269|2267.5|2267|3031
1662465600000|2022-09-06 12:00:00|2269.5|2269.5|2271.5|2271|2272.5|2272|2269.5|2269.5|3831
1662465900000|2022-09-06 12:05:00|2272|2271.5|2274.5|2273.5|2275|2274|2270.5|2270|7375
1662466200000|2022-09-06 12:10:00|2275|2274|2276.5|2276|2277.5|2276.5|2273.5|2272.5|5391
1662466500000|2022-09-06 12:15:00|2276|2275.5|2279|2278.5|2279|2278.5|2276|2275.5|12907
1662466800000|2022-09-06 12:20:00|2278.5|2277|2277|2276.5|2279.5|2279|2275.5|2275|21829
1662467100000|2022-09-06 12:25:00|2276.5|2276|2274|2273|2277.5|2276.5|2273.5|2272.5|2480
1662467400000|2022-09-06 12:30:00|2273.5|2272.5|2276|2275.5|2277|2276.5|2272.5|2272|2452
1662467700000|2022-09-06 12:35:00|2275.5|2275|2278|2277.5|2279|2278.5|2275|2274|9187
1662468000000|2022-09-06 12:40:00|2277.5|2277|2279.5|2278.5|2280|2279|2277.5|2277|1397
1662468300000|2022-09-06 12:45:00|2279|2278|2274.5|2274|2279.5|2278|2274|2273.5|20066
1662468600000|2022-09-06 12:50:00|2275|2274.5|2280.5|2279.5|2280.5|2280|2274.5|2274|9466
1662468900000|2022-09-06 12:55:00|2280|2280|2277.5|2277|2280.5|2280|2277.5|2277|7093
1662469200000|2022-09-06 13:00:00|2278|2277.5|2275.5|2275|2279|2278.5|2275|2274|9602
1662469500000|2022-09-06 13:05:00|2276|2274.5|2277|2276|2277|2276.5|2273.5|2272.5|6194
1662469800000|2022-09-06 13:10:00|2276.5|2276.5|2279|2278|2280|2279.5|2276|2275.5|5518
1662470100000|2022-09-06 13:15:00|2279.5|2278.5|2283|2282.5|2283.5|2282.5|2279|2278|9951
1662470400000|2022-09-06 13:20:00|2282.5|2282|2282|2281.5|2284|2283.5|2281.5|2280.5|12098
1662470700000|2022-09-06 13:25:00|2282.5|2281|2278|2277.5|2282.5|2281.5|2277|2276.5|8134
1662471000000|2022-09-06 13:30:00|2278.5|2278|2281|2280|2284|2283.5|2278|2278|17480
1662471300000|2022-09-06 13:35:00|2280.5|2279.5|2274|2273|2284.5|2284|2273|2272|26742
1662471600000|2022-09-06 13:40:00|2273.5|2272.5|2269.5|2269|2274|2273|2269|2268.5|13012
1662471900000|2022-09-06 13:45:00|2269|2268.5|2261.5|2261|2270.5|2269|2261|2260.5|61750
1662472200000|2022-09-06 13:50:00|2262|2261.5|2254|2253|2263|2262.5|2253|2252.5|28093
1662472500000|2022-09-06 13:55:00|2253.5|2252.5|2257.5|2256.5|2257.5|2256.5|2252.5|2251.5|16510
1662472800000|2022-09-06 14:00:00|2256.5|2256|2251.5|2251|2260|2259|2249.5|2249|36870
1662473100000|2022-09-06 14:05:00|2251|2250.5|2252.5|2252|2254|2253.5|2249.5|2248.5|18272
1662473400000|2022-09-06 14:10:00|2253|2252.5|2255|2254|2257.5|2256.5|2249.5|2249|21805
1662473700000|2022-09-06 14:15:00|2254.5|2254.5|2255|2254.5|2255.5|2255|2250.5|2250|13425
1662474000000|2022-09-06 14:20:00|2254.5|2254|2250.5|2250|2254.5|2254|2248|2247|17346
1662474300000|2022-09-06 14:25:00|2251|2250.5|2257.5|2257|2258.5|2257.5|2249.5|2248.5|23475
1662474600000|2022-09-06 14:30:00|2257|2256.5|2259.5|2258.5|2259.5|2259|2254|2253|13242
1662474900000|2022-09-06 14:35:00|2260|2259|2258.5|2257.5|2260|2259|2254|2253|13912
1662475200000|2022-09-06 14:40:00|2259|2258|2260|2259|2263|2262.5|2257.5|2256.5|12886
1662475500000|2022-09-06 14:45:00|2259.5|2258.5|2265.5|2264.5|2266|2265|2258.5|2258|12555
1662475800000|2022-09-06 14:50:00|2265|2264|2268.5|2268|2270|2269.5|2264.5|2264|21296
1662476100000|2022-09-06 14:55:00|2269|2268.5|2272|2271|2272.5|2272|2266.5|2266|82805
1662476400000|2022-09-06 15:00:00|2271.5|2270.5|2269.5|2269|2272|2271|2268|2267.5|19500
1662476700000|2022-09-06 15:05:00|2270|2269.5|2273.5|2273|2275.5|2274.5|2269.5|2269|24247
1662477000000|2022-09-06 15:10:00|2274|2273.5|2268|2267.5|2274|2273.5|2267.5|2267|21780
1662477300000|2022-09-06 15:15:00|2267.5|2267|2269|2268.5|2270|2269|2265|2264.5|15608
1662477600000|2022-09-06 15:20:00|2268.5|2268|2271.5|2270.5|2271.5|2271|2268|2267.5|5950
1662477900000|2022-09-06 15:25:00|2271|2270|2267.5|2266.5|2272.5|2271.5|2266|2265.5|16600
1662534000000|2022-09-07 07:00:00|2247|2243|2242.5|2241|2247|2245|2236|2234|92960
1662534300000|2022-09-07 07:05:00|2243|2242|2240.5|2239.5|2249|2247.5|2240|2239|19144
1662534600000|2022-09-07 07:10:00|2241|2240|2241|2240|2245|2244|2238.5|2236.5|41161
1662534900000|2022-09-07 07:15:00|2240.5|2239.5|2243.5|2242.5|2244|2243|2239|2238|20843
1662535200000|2022-09-07 07:20:00|2244|2243|2242|2240.5|2249.5|2248|2241|2240|11937
1662535500000|2022-09-07 07:25:00|2241.5|2240|2243.5|2242|2245|2244.5|2239.5|2238.5|19826
1662535800000|2022-09-07 07:30:00|2243|2241.5|2245.5|2244.5|2248.5|2248|2240.5|2240|14202
1662536100000|2022-09-07 07:35:00|2245|2244|2242.5|2241.5|2247|2246|2242|2241|6426
1662536400000|2022-09-07 07:40:00|2242|2241|2243|2242|2244|2243|2240.5|2240|12769
1662536700000|2022-09-07 07:45:00|2242.5|2241.5|2242.5|2241.5|2244.5|2244|2241|2240|10750
1662537000000|2022-09-07 07:50:00|2242|2241|2237.5|2237|2242|2241|2236|2235|42720
1662537300000|2022-09-07 07:55:00|2238|2237.5|2234|2233|2238.5|2237.5|2234|2233|22755
1662537600000|2022-09-07 08:00:00|2233.5|2232.5|2244|2243.5|2244|2243.5|2231|2230|40492
1662537900000|2022-09-07 08:05:00|2244.5|2244|2242|2241|2246.5|2245.5|2241.5|2241|13231
1662538200000|2022-09-07 08:10:00|2241.5|2241.5|2241|2240|2244|2243|2240.5|2240|18227
1662538500000|2022-09-07 08:15:00|2241.5|2240.5|2241|2240|2242.5|2241.5|2238.5|2237.5|18905
1662538800000|2022-09-07 08:20:00|2240.5|2239.5|2238|2237.5|2242.5|2241.5|2234.5|2234|25489
1662539100000|2022-09-07 08:25:00|2238.5|2238|2239|2238.5|2241|2240.5|2236.5|2235.5|13560
1662539400000|2022-09-07 08:30:00|2239.5|2238|2241.5|2241|2244|2243.5|2239|2238|8395
1662539700000|2022-09-07 08:35:00|2242|2241.5|2241|2240|2243.5|2242.5|2239.5|2239|30324
1662540000000|2022-09-07 08:40:00|2240.5|2239.5|2238|2237.5|2241|2240|2235.5|2234.5|18381
1662540300000|2022-09-07 08:45:00|2238.5|2238|2241.5|2241|2244|2243.5|2238.5|2237.5|17410
1662540600000|2022-09-07 08:50:00|2242|2240.5|2234|2233|2242|2241.5|2233.5|2232.5|17715
1662540900000|2022-09-07 08:55:00|2234.5|2233.5|2234.5|2234|2236.5|2236|2233.5|2233|17602
1662541200000|2022-09-07 09:00:00|2234|2233.5|2230|2229.5|2234.5|2234|2228|2226.5|38633
1662541500000|2022-09-07 09:05:00|2230.5|2229|2221.5|2220.5|2233.5|2232.5|2221|2220|39773
1662541800000|2022-09-07 09:10:00|2222|2221|2222.5|2221.5|2224.5|2224|2221.5|2220.5|18335
1662542100000|2022-09-07 09:15:00|2222|2221|2217.5|2216.5|2222|2221.5|2216|2215|20387
1662542400000|2022-09-07 09:20:00|2218|2217|2213.5|2212.5|2220|2219|2211.5|2211|30652
1662542700000|2022-09-07 09:25:00|2213|2213|2215|2214|2215.5|2215|2212.5|2212|24923
1662543000000|2022-09-07 09:30:00|2214.5|2213.5|2223|2222.5|2223|2222.5|2213.5|2212.5|30965
1662543300000|2022-09-07 09:35:00|2223.5|2223|2221|2220.5|2224.5|2223.5|2220|2218.5|22920
1662543600000|2022-09-07 09:40:00|2220.5|2220|2225|2224.5|2226.5|2225.5|2220.5|2220|28418
1662543900000|2022-09-07 09:45:00|2224.5|2224|2228|2227.5|2228.5|2228|2223|2222|23096
1662544200000|2022-09-07 09:50:00|2227.5|2227|2226.5|2226|2227.5|2227.5|2223.5|2222.5|18488
1662544500000|2022-09-07 09:55:00|2226|2225.5|2221.5|2220.5|2228.5|2227.5|2221|2220|20090
1662544800000|2022-09-07 10:00:00|2221|2221|2221.5|2221|2224|2223.5|2220.5|2220|10994
1662545100000|2022-09-07 10:05:00|2221|2220.5|2217|2216|2223|2222.5|2215.5|2214.5|18096
1662545400000|2022-09-07 10:10:00|2216.5|2216.5|2219.5|2218.5|2221|2220.5|2216.5|2216|12824
1662545700000|2022-09-07 10:15:00|2219|2219|2220.5|2220|2221.5|2221|2216.5|2216|35232
1662546000000|2022-09-07 10:20:00|2220|2219.5|2227|2226.5|2227.5|2226.5|2220|2219.5|12089
1662546300000|2022-09-07 10:25:00|2226.5|2226|2234.5|2233.5|2235|2234|2226|2225|27448
1662546600000|2022-09-07 10:30:00|2234|2234|2232.5|2231.5|2236|2235.5|2231.5|2231|37498
1662546900000|2022-09-07 10:35:00|2233|2232|2234|2233|2238.5|2238|2233|2232|17235
1662547200000|2022-09-07 10:40:00|2233.5|2233.5|2231.5|2231|2234|2233.5|2230|2229.5|5407
1662547500000|2022-09-07 10:45:00|2232|2230.5|2230|2229.5|2232|2231|2227.5|2226.5|15793
1662547800000|2022-09-07 10:50:00|2229.5|2229|2230|2229.5|2231|2230.5|2228|2227.5|86296
1662548100000|2022-09-07 10:55:00|2229.5|2229|2234.5|2233.5|2234.5|2234|2229|2228|18573
1662548400000|2022-09-07 11:00:00|2234|2234|2231|2230|2234.5|2234|2230|2229|3970
1662548700000|2022-09-07 11:05:00|2230.5|2230.5|2228|2227|2232.5|2232|2227.5|2226.5|17583
1662549000000|2022-09-07 11:10:00|2227.5|2227.5|2232|2231.5|2232.5|2231.5|2227.5|2227|10706
1662549300000|2022-09-07 11:15:00|2231.5|2231|2231|2230|2232|2231.5|2229.5|2229|7320
1662549600000|2022-09-07 11:20:00|2230.5|2230.5|2231|2230|2231.5|2231|2230|2229.5|6923
1662549900000|2022-09-07 11:25:00|2230.5|2229.5|2229.5|2229|2231.5|2231|2229.5|2228.5|6502
1662550200000|2022-09-07 11:30:00|2229|2228.5|2228|2227.5|2231.5|2231|2227.5|2226.5|7164
1662550500000|2022-09-07 11:35:00|2227.5|2227|2221.5|2220.5|2230|2229.5|2221.5|2220.5|24998
1662550800000|2022-09-07 11:40:00|2222|2221|2227.5|2226.5|2228|2227|2219|2218|18025
1662551100000|2022-09-07 11:45:00|2227|2226|2225.5|2225|2227.5|2227|2224|2223|10805
1662551400000|2022-09-07 11:50:00|2225|2224.5|2224|2223.5|2225|2225|2222.5|2221.5|19167
1662551700000|2022-09-07 11:55:00|2223.5|2223|2222.5|2222|2225.5|2225|2222|2221|13062
1662552000000|2022-09-07 12:00:00|2223|2221.5|2221.5|2221|2223.5|2223|2219.5|2218.5|11532
1662552300000|2022-09-07 12:05:00|2221|2220.5|2222|2221|2223|2222|2218|2217|26238
1662552600000|2022-09-07 12:10:00|2221.5|2221.5|2219|2218.5|2222|2221.5|2218.5|2217.5|13356
1662552900000|2022-09-07 12:15:00|2219.5|2219|2216.5|2215.5|2220|2219.5|2215.5|2214.5|23044
1662553200000|2022-09-07 12:20:00|2216|2215|2215.5|2214.5|2216.5|2215.5|2213|2212.5|30501
1662553500000|2022-09-07 12:25:00|2215|2214|2213|2212|2215.5|2215|2211.5|2211|12976
1662553800000|2022-09-07 12:30:00|2213.5|2212.5|2220.5|2219.5|2220.5|2220|2213.5|2212.5|23515
1662554100000|2022-09-07 12:35:00|2220|2219|2226|2225|2226|2225|2218.5|2218|17658
1662554400000|2022-09-07 12:40:00|2225.5|2225.5|2221|2220|2228|2227.5|2220.5|2220|13298
1662554700000|2022-09-07 12:45:00|2220.5|2220.5|2222|2221.5|2223|2222|2218.5|2217.5|18047
1662555000000|2022-09-07 12:50:00|2221.5|2221|2216.5|2216|2223|2222.5|2216|2215|19447
1662555300000|2022-09-07 12:55:00|2217|2216.5|2220.5|2220|2221.5|2221|2216|2215.5|16431
1662555600000|2022-09-07 13:00:00|2220|2219.5|2216|2215.5|2220.5|2220|2215.5|2215|20505
1662555900000|2022-09-07 13:05:00|2216.5|2216|2214.5|2213.5|2217|2216.5|2214|2213|24278
1662556200000|2022-09-07 13:10:00|2214|2214|2214|2213|2215|2214.5|2211.5|2210.5|81579
1662556500000|2022-09-07 13:15:00|2214.5|2213.5|2216|2215|2216|2215.5|2211.5|2211|24554
1662556800000|2022-09-07 13:20:00|2215.5|2214.5|2219.5|2218.5|2219.5|2219|2215|2214.5|15304
1662557100000|2022-09-07 13:25:00|2220|2219|2215|2214.5|2220|2219.5|2214.5|2214|18897
1662557400000|2022-09-07 13:30:00|2215.5|2214|2223|2222|2223|2222|2213.5|2213|37053
1662557700000|2022-09-07 13:35:00|2222.5|2221.5|2227|2226.5|2229|2228.5|2221.5|2221|33891
1662558000000|2022-09-07 13:40:00|2226.5|2226|2228|2227.5|2230.5|2229.5|2225.5|2224.5|61011
1662558300000|2022-09-07 13:45:00|2227.5|2227|2230.5|2229.5|2231|2230.5|2227.5|2226.5|16814
1662558600000|2022-09-07 13:50:00|2230|2230|2228|2227|2230.5|2230|2224|2223.5|20537
1662558900000|2022-09-07 13:55:00|2227.5|2227.5|2225|2224|2229.5|2228.5|2223.5|2222.5|19432
1662559200000|2022-09-07 14:00:00|2225.5|2224.5|2233|2232|2235|2234.5|2221|2220.5|22678
1662559500000|2022-09-07 14:05:00|2232.5|2232.5|2235|2234|2238.5|2237.5|2231.5|2231|27233
1662559800000|2022-09-07 14:10:00|2235.5|2234.5|2233|2232.5|2237.5|2236.5|2233|2232.5|18149
1662560100000|2022-09-07 14:15:00|2232.5|2232|2238.5|2238|2238.5|2238|2230.5|2230|25293
1662560400000|2022-09-07 14:20:00|2238|2237.5|2236.5|2236|2241.5|2240|2236|2235.5|40789
1662560700000|2022-09-07 14:25:00|2237|2235.5|2239.5|2239|2241|2240|2236|2235.5|12795
1662561000000|2022-09-07 14:30:00|2240|2239.5|2243.5|2243|2245.5|2245|2240|2239|26486
1662561300000|2022-09-07 14:35:00|2244|2243.5|2245.5|2245|2247|2246.5|2243|2242.5|11344
1662561600000|2022-09-07 14:40:00|2245|2244.5|2245.5|2245|2248|2247.5|2244|2243.5|10900
1662561900000|2022-09-07 14:45:00|2245|2244.5|2246|2245|2246|2245|2241.5|2241|15497
1662562200000|2022-09-07 14:50:00|2245.5|2244.5|2247.5|2247|2249|2248.5|2245|2244.5|10681
1662562500000|2022-09-07 14:55:00|2247|2246.5|2247|2246.5|2249.5|2249|2247|2246|16061
1662562800000|2022-09-07 15:00:00|2246.5|2246|2247|2246.5|2247.5|2247|2242.5|2241.5|26077
1662563100000|2022-09-07 15:05:00|2246.5|2246|2249.5|2249|2250|2249|2244.5|2244|40205
1662563400000|2022-09-07 15:10:00|2250|2249.5|2257.5|2256.5|2259|2258.5|2249.5|2248.5|94042
1662563700000|2022-09-07 15:15:00|2257|2256|2257.5|2257|2258|2257.5|2254.5|2253.5|18473
1662564000000|2022-09-07 15:20:00|2257|2256.5|2257|2256.5|2260|2259|2256.5|2256|39255
1662564300000|2022-09-07 15:25:00|2256.5|2256|2254.5|2254|2257.5|2257|2253|2252.5|34289
1662620400000|2022-09-08 07:00:00|2267.5|2265|2274|2272.5|2277.5|2276.5|2267.5|2265|100018
1662620700000|2022-09-08 07:05:00|2273.5|2273|2277.5|2276.5|2283|2282.5|2273|2272.5|32457
1662621000000|2022-09-08 07:10:00|2278|2276|2274.5|2273|2278|2276.5|2272.5|2271.5|14332
1662621300000|2022-09-08 07:15:00|2274|2272.5|2274.5|2273.5|2277|2276|2269|2268|30618
1662621600000|2022-09-08 07:20:00|2274|2274|2275|2274|2276|2274.5|2270|2269|22185
1662621900000|2022-09-08 07:25:00|2274.5|2273.5|2274.5|2273.5|2276|2274.5|2269.5|2268.5|14825
1662622200000|2022-09-08 07:30:00|2274|2273|2277|2276.5|2278.5|2277.5|2270.5|2270|11048
1662622500000|2022-09-08 07:35:00|2277.5|2277|2273|2271.5|2280|2278.5|2271.5|2270|24367
1662622800000|2022-09-08 07:40:00|2272.5|2272|2274|2273|2274.5|2273.5|2270|2269|10604
1662623100000|2022-09-08 07:45:00|2274.5|2273.5|2282|2281.5|2282|2281.5|2274.5|2273.5|29823
1662623400000|2022-09-08 07:50:00|2281.5|2281|2278.5|2277|2281.5|2281|2276.5|2275.5|4454
1662623700000|2022-09-08 07:55:00|2278|2277.5|2283.5|2282.5|2285|2284|2278|2277|6933
1662624000000|2022-09-08 08:00:00|2283|2282|2279|2278|2283.5|2283|2276.5|2275.5|13991
1662624300000|2022-09-08 08:05:00|2278.5|2278.5|2282|2281.5|2284.5|2283|2278.5|2278.5|10930
1662624600000|2022-09-08 08:10:00|2281.5|2281|2279.5|2278|2282.5|2282|2277|2276|5690
1662624900000|2022-09-08 08:15:00|2279|2277.5|2280.5|2280|2281.5|2280.5|2277.5|2276.5|5972
1662625200000|2022-09-08 08:20:00|2280|2279.5|2279|2278.5|2281|2280|2278|2277|10864
1662625500000|2022-09-08 08:25:00|2278.5|2278|2280|2279|2281.5|2280.5|2277.5|2276.5|16596
1662625800000|2022-09-08 08:30:00|2279.5|2278.5|2277.5|2276.5|2281|2280|2277|2276|52626
1662626100000|2022-09-08 08:35:00|2278|2277|2274|2273|2278|2277.5|2272|2271.5|17320
1662626400000|2022-09-08 08:40:00|2274.5|2273.5|2275|2274|2275.5|2275|2273.5|2273|6551
1662626700000|2022-09-08 08:45:00|2275.5|2274.5|2276.5|2275.5|2278|2277|2275|2274|14510
1662627000000|2022-09-08 08:50:00|2276|2276|2277|2276.5|2280|2279|2276|2275.5|3556
1662627300000|2022-09-08 08:55:00|2277.5|2277|2278.5|2277.5|2280|2279|2276.5|2275.5|2733
1662627600000|2022-09-08 09:00:00|2279|2278|2278|2277|2279.5|2279|2276.5|2275.5|13596
1662627900000|2022-09-08 09:05:00|2278.5|2277.5|2276.5|2276|2279|2278|2275.5|2275|11153
1662628200000|2022-09-08 09:10:00|2277|2276.5|2276|2275|2277.5|2277|2275|2274|17522
1662628500000|2022-09-08 09:15:00|2275.5|2275.5|2277.5|2277|2277.5|2277|2274|2273.5|9468
1662628800000|2022-09-08 09:20:00|2278|2277.5|2277.5|2277|2278.5|2278|2277|2276.5|4853
1662629100000|2022-09-08 09:25:00|2278|2277.5|2276|2275.5|2278.5|2278|2274|2273.5|14056
1662629400000|2022-09-08 09:30:00|2276.5|2275|2278|2277.5|2278.5|2278|2274|2273.5|20847
1662629700000|2022-09-08 09:35:00|2278.5|2277|2280|2279.5|2280.5|2280|2276.5|2275.5|11280
1662630000000|2022-09-08 09:40:00|2279.5|2279|2280.5|2279.5|2281|2280.5|2279.5|2278.5|7185
1662630300000|2022-09-08 09:45:00|2280|2279|2278|2277.5|2283.5|2282.5|2277.5|2276.5|28783
1662630600000|2022-09-08 09:50:00|2277.5|2277|2279.5|2278.5|2281|2280.5|2277|2276.5|10819
1662630900000|2022-09-08 09:55:00|2279|2278|2279|2278|2279.5|2279|2277.5|2277|10514
1662631200000|2022-09-08 10:00:00|2278.5|2277.5|2272|2271|2278.5|2277.5|2271|2270.5|19662
1662631500000|2022-09-08 10:05:00|2271.5|2271.5|2269|2268|2272|2271.5|2265|2264.5|15339
1662631800000|2022-09-08 10:10:00|2268.5|2267.5|2272.5|2272|2273|2272.5|2268|2267.5|18105
1662632100000|2022-09-08 10:15:00|2272|2271.5|2273.5|2272.5|2273.5|2273|2269|2268|15397
1662632400000|2022-09-08 10:20:00|2273|2273|2274.5|2274|2275.5|2275|2272|2271.5|6588
1662632700000|2022-09-08 10:25:00|2274|2273.5|2274|2273.5|2275|2274.5|2272|2271.5|8140
1662633000000|2022-09-08 10:30:00|2274.5|2274|2273|2272|2274.5|2274|2270|2269|8789
1662633300000|2022-09-08 10:35:00|2272.5|2272.5|2276|2275|2277|2276|2271.5|2271|14092
1662633600000|2022-09-08 10:40:00|2276.5|2275.5|2278|2277|2278|2277.5|2274.5|2274|6242
1662633900000|2022-09-08 10:45:00|2277.5|2276.5|2276.5|2276|2279|2278.5|2275|2274.5|8720
1662634200000|2022-09-08 10:50:00|2277|2276.5|2280|2279|2280|2279.5|2276|2275|8674
1662634500000|2022-09-08 10:55:00|2279.5|2279.5|2279.5|2279|2280|2279.5|2278|2277|4207
1662634800000|2022-09-08 11:00:00|2280|2279.5|2281.5|2280.5|2282.5|2281.5|2279|2278|11027
1662635100000|2022-09-08 11:05:00|2281|2280|2279.5|2279|2281.5|2281|2277|2276.5|6900
1662635400000|2022-09-08 11:10:00|2280|2279.5|2278|2277.5|2280.5|2280|2277.5|2277|6317
1662635700000|2022-09-08 11:15:00|2278.5|2278|2278.5|2278|2279.5|2279|2276.5|2276|1583
1662636000000|2022-09-08 11:20:00|2278|2277.5|2279|2278|2279.5|2278.5|2277.5|2276.5|3342
1662636300000|2022-09-08 11:25:00|2279.5|2278.5|2276.5|2275.5|2279.5|2279|2275|2274|6864
1662636600000|2022-09-08 11:30:00|2276|2276|2273|2272.5|2277|2276|2270.5|2270|15511
1662636900000|2022-09-08 11:35:00|2273.5|2272|2266.5|2266|2273.5|2272|2265.5|2264.5|29655
1662637200000|2022-09-08 11:40:00|2266|2265.5|2267.5|2266.5|2270|2269.5|2266|2265.5|10047
1662637500000|2022-09-08 11:45:00|2267|2267|2264.5|2263.5|2269.5|2268.5|2264|2263|12857
1662637800000|2022-09-08 11:50:00|2265|2264|2263|2262.5|2267|2266|2261.5|2261|14563
1662638100000|2022-09-08 11:55:00|2263.5|2263|2267|2266|2267|2266|2262|2261.5|12065
1662638400000|2022-09-08 12:00:00|2266.5|2266.5|2272.5|2272|2273|2272.5|2266|2265|21337
1662638700000|2022-09-08 12:05:00|2272|2271.5|2271|2270|2274|2273.5|2270.5|2270|18473
1662639000000|2022-09-08 12:10:00|2270.5|2270.5|2270.5|2269.5|2272|2271.5|2269.5|2268.5|6495
1662639300000|2022-09-08 12:15:00|2271|2270|2275|2273.5|2288.5|2286|2267|2266|180167
1662639600000|2022-09-08 12:20:00|2274.5|2273|2280|2279|2287|2285.5|2274|2273|55800
1662639900000|2022-09-08 12:25:00|2279.5|2278.5|2282.5|2281|2283.5|2281|2277|2276|14166
1662640200000|2022-09-08 12:30:00|2283|2282|2303.5|2302.5|2303.5|2302.5|2283|2281|90972
1662640500000|2022-09-08 12:35:00|2304|2302|2304|2303|2307|2306|2301|2300|114482
1662640800000|2022-09-08 12:40:00|2303.5|2302.5|2300|2299|2304.5|2303|2296.5|2295.5|62092
1662641100000|2022-09-08 12:45:00|2299.5|2299.5|2297.5|2296.5|2303|2302|2294|2293|107944
1662641400000|2022-09-08 12:50:00|2298|2297|2297|2295.5|2304.5|2304|2292.5|2291.5|60978
1662641700000|2022-09-08 12:55:00|2296.5|2296|2274.5|2273.5|2296.5|2296|2274.5|2272.5|42870
1662642000000|2022-09-08 13:00:00|2275|2274|2270.5|2269.5|2278.5|2277|2269.5|2268.5|63289
1662642300000|2022-09-08 13:05:00|2271|2270|2264|2262.5|2273|2272|2262.5|2261|37649
1662642600000|2022-09-08 13:10:00|2263.5|2262|2264.5|2263.5|2266.5|2265.5|2257|2255|56703
1662642900000|2022-09-08 13:15:00|2265|2263|2262|2260.5|2274|2273|2257|2256|142910
1662643200000|2022-09-08 13:20:00|2262.5|2261|2262|2261|2264.5|2263|2259.5|2258.5|18308
1662643500000|2022-09-08 13:25:00|2262.5|2261.5|2259|2258|2263.5|2262|2257.5|2256|94941
1662643800000|2022-09-08 13:30:00|2259.5|2258.5|2258.5|2258|2262|2261|2252.5|2251.5|79847
1662644100000|2022-09-08 13:35:00|2258|2257.5|2270|2269|2272|2271|2256.5|2255.5|24807
1662644400000|2022-09-08 13:40:00|2269.5|2268.5|2289.5|2288.5|2290.5|2289|2264.5|2263.5|81439
1662644700000|2022-09-08 13:45:00|2289|2288|2288.5|2287.5|2290|2288.5|2280.5|2279|38417
1662645000000|2022-09-08 13:50:00|2288|2287|2295|2294|2296.5|2295.5|2285.5|2284|36070
1662645300000|2022-09-08 13:55:00|2296|2294.5|2293.5|2292|2302.5|2301|2290|2289|72153
1662645600000|2022-09-08 14:00:00|2293|2291.5|2291|2290|2295|2294|2289|2288|36286
1662645900000|2022-09-08 14:05:00|2290.5|2289.5|2293.5|2292|2295|2294|2288.5|2287.5|22325
1662646200000|2022-09-08 14:10:00|2293|2292.5|2294|2293.5|2295|2294|2289.5|2288.5|14417
1662646500000|2022-09-08 14:15:00|2293.5|2293|2298.5|2297.5|2298.5|2298|2290|2289.5|25535
1662646800000|2022-09-08 14:20:00|2298|2297|2297.5|2296.5|2301.5|2300|2295|2294.5|34462
1662647100000|2022-09-08 14:25:00|2297|2296|2303|2302|2304.5|2304|2296|2295|35508
1662647400000|2022-09-08 14:30:00|2302.5|2301.5|2305|2304.5|2310|2309.5|2302|2301|89990
1662647700000|2022-09-08 14:35:00|2305.5|2305|2308|2307.5|2309|2308.5|2305|2305|48723
1662648000000|2022-09-08 14:40:00|2308.5|2308|2305.5|2305|2309.5|2308.5|2305.5|2305|18872
1662648300000|2022-09-08 14:45:00|2306|2305.5|2312.5|2311|2312.5|2311.5|2305.5|2304.5|80679
1662648600000|2022-09-08 14:50:00|2312|2311.5|2319.5|2318.5|2320|2319|2308|2307|88058
1662648900000|2022-09-08 14:55:00|2320|2319|2319|2318|2320|2319.5|2317|2316|28026
1662649200000|2022-09-08 15:00:00|2319.5|2318.5|2322|2321.5|2325.5|2324.5|2318.5|2318|61917
1662649500000|2022-09-08 15:05:00|2321.5|2321|2319.5|2319|2322|2321|2318.5|2317.5|40392
1662649800000|2022-09-08 15:10:00|2320|2319.5|2317.5|2317|2321.5|2320.5|2313.5|2312.5|55489
1662650100000|2022-09-08 15:15:00|2318|2316.5|2313|2312.5|2318|2316.5|2311|2310.5|29467
1662650400000|2022-09-08 15:20:00|2313.5|2313|2313.5|2313|2317|2316.5|2313|2312|28618
1662650700000|2022-09-08 15:25:00|2314|2313.5|2310.5|2309.5|2314.5|2314|2310|2309|39699
1662706800000|2022-09-09 07:00:00|2332|2324|2353.5|2352|2354|2353|2330|2324|156565
1662707100000|2022-09-09 07:05:00|2354|2353|2360|2359|2366|2365|2353.5|2353|62533
1662707400000|2022-09-09 07:10:00|2360.5|2359.5|2349.5|2349|2366|2364.5|2349.5|2349|96416
1662707700000|2022-09-09 07:15:00|2350|2348.5|2358.5|2357.5|2360.5|2359.5|2349.5|2348.5|62062
1662708000000|2022-09-09 07:20:00|2359|2358|2363|2361.5|2365.5|2365|2357|2355.5|124556
1662708300000|2022-09-09 07:25:00|2363.5|2362|2366|2365|2368|2367|2360.5|2359|15629
1662708600000|2022-09-09 07:30:00|2365|2364.5|2360|2358.5|2366.5|2365.5|2359.5|2358.5|18458
1662708900000|2022-09-09 07:35:00|2359.5|2358|2364.5|2363.5|2367|2366.5|2358.5|2357|20209
1662709200000|2022-09-09 07:40:00|2365|2364.5|2370.5|2369.5|2371.5|2370.5|2363.5|2362.5|67864
1662709500000|2022-09-09 07:45:00|2371|2370|2376.5|2375.5|2378|2377|2367|2366|19354
1662709800000|2022-09-09 07:50:00|2376|2375|2379|2378.5|2382|2380.5|2375|2373.5|28316
1662710100000|2022-09-09 07:55:00|2378.5|2378|2379|2378.5|2385.5|2384.5|2378.5|2378|125047
1662710400000|2022-09-09 08:00:00|2378.5|2378|2380.5|2380|2384|2383|2374|2373|120474
1662710700000|2022-09-09 08:05:00|2381|2380.5|2380.5|2379|2384|2383|2377|2375.5|35619
1662711000000|2022-09-09 08:10:00|2380|2380|2385.5|2384.5|2386|2385|2378.5|2377.5|50463
1662711300000|2022-09-09 08:15:00|2386|2385|2391.5|2390.5|2395|2394|2386|2385|44249
1662711600000|2022-09-09 08:20:00|2392|2391|2390|2389.5|2394|2392.5|2390|2389|39718
1662711900000|2022-09-09 08:25:00|2389.5|2389|2392.5|2391.5|2393|2392|2388|2387|53112
1662712200000|2022-09-09 08:30:00|2392|2392|2392|2391|2395|2394.5|2390.5|2390|30394
1662712500000|2022-09-09 08:35:00|2391.5|2390.5|2388.5|2387.5|2393.5|2392.5|2388.5|2387.5|68953
1662712800000|2022-09-09 08:40:00|2388|2387|2390.5|2389.5|2392|2390.5|2387.5|2386.5|25580
1662713100000|2022-09-09 08:45:00|2391|2390|2395|2394|2400|2399.5|2390.5|2390|82911
1662713400000|2022-09-09 08:50:00|2394.5|2393.5|2403|2402|2403|2402|2393.5|2392.5|52027
1662713700000|2022-09-09 08:55:00|2403.5|2402.5|2401.5|2401|2403.5|2402.5|2397.5|2396.5|34697
1662714000000|2022-09-09 09:00:00|2402|2401.5|2396.5|2396|2402|2401.5|2393.5|2393|21768
1662714300000|2022-09-09 09:05:00|2396|2395.5|2386.5|2386|2397.5|2396.5|2386.5|2386|131123
1662714600000|2022-09-09 09:10:00|2387|2386.5|2393.5|2392|2393.5|2392.5|2386.5|2386|107033
1662714900000|2022-09-09 09:15:00|2394|2392.5|2396|2395|2398.5|2398|2394|2392.5|58209
1662715200000|2022-09-09 09:20:00|2396.5|2395.5|2398.5|2397.5|2399|2398.5|2395.5|2394.5|38899
1662715500000|2022-09-09 09:25:00|2399|2398|2399.5|2398.5|2400.5|2400|2396.5|2396|45037
1662715800000|2022-09-09 09:30:00|2399|2398|2399|2398|2399.5|2398.5|2396|2395|33860
1662716100000|2022-09-09 09:35:00|2398.5|2397.5|2396|2395|2399|2397.5|2392.5|2392|19269
1662716400000|2022-09-09 09:40:00|2395.5|2394.5|2390.5|2389.5|2397|2396|2388.5|2387.5|22435
1662716700000|2022-09-09 09:45:00|2390|2389|2385.5|2384.5|2390.5|2389.5|2384.5|2383.5|22853
1662717000000|2022-09-09 09:50:00|2386|2385|2386.5|2385.5|2389.5|2388.5|2384.5|2384|36148
1662717300000|2022-09-09 09:55:00|2387|2386|2387|2386|2389.5|2389|2385|2384|38223
1662717600000|2022-09-09 10:00:00|2386.5|2385.5|2387.5|2387|2389.5|2388.5|2385.5|2384.5|134921
1662717900000|2022-09-09 10:05:00|2388|2386.5|2389|2388|2393|2392|2387.5|2386.5|52806
1662718200000|2022-09-09 10:10:00|2389.5|2388.5|2391.5|2390.5|2394|2393.5|2388.5|2387.5|39198
1662718500000|2022-09-09 10:15:00|2391|2390|2394.5|2393.5|2396|2395.5|2391|2390|46832
1662718800000|2022-09-09 10:20:00|2394|2393|2393|2392.5|2394.5|2393|2390.5|2389.5|15386
1662719100000|2022-09-09 10:25:00|2393.5|2392|2392|2391|2394.5|2393.5|2391.5|2390.5|12773
1662719400000|2022-09-09 10:30:00|2391.5|2390.5|2391|2390.5|2392|2391.5|2388.5|2387.5|33526
1662719700000|2022-09-09 10:35:00|2390.5|2390|2394|2393|2395|2394|2390.5|2389.5|9378
1662720000000|2022-09-09 10:40:00|2393.5|2392.5|2393|2392|2395.5|2394.5|2392|2391|11166
1662720300000|2022-09-09 10:45:00|2393.5|2392.5|2394|2393|2396|2395.5|2391.5|2390.5|19841
1662720600000|2022-09-09 10:50:00|2393.5|2392.5|2387|2386|2393.5|2393|2386.5|2385|52500
1662720900000|2022-09-09 10:55:00|2386|2385.5|2389.5|2388.5|2390|2389|2385.5|2385|9337
1662721200000|2022-09-09 11:00:00|2389|2388|2389.5|2389|2392|2391|2387.5|2387|28868
1662721500000|2022-09-09 11:05:00|2389|2388.5|2390.5|2389.5|2392|2391.5|2388.5|2388|29244
1662721800000|2022-09-09 11:10:00|2391|2390|2389|2388|2392|2391|2387.5|2387|5762
1662722100000|2022-09-09 11:15:00|2389.5|2389|2387|2386|2390|2389.5|2386.5|2385.5|19253
1662722400000|2022-09-09 11:20:00|2386.5|2385.5|2386|2385|2388.5|2387.5|2386|2385|4872
1662722700000|2022-09-09 11:25:00|2386.5|2385.5|2382|2381|2387|2386.5|2381.5|2381|11771
1662723000000|2022-09-09 11:30:00|2381.5|2381.5|2380|2379|2383|2382.5|2378|2377.5|24310
1662723300000|2022-09-09 11:35:00|2379.5|2378.5|2381.5|2381|2383|2382|2378|2377.5|22052
1662723600000|2022-09-09 11:40:00|2381|2380.5|2380.5|2380|2381.5|2381|2379.5|2378.5|4972
1662723900000|2022-09-09 11:45:00|2381|2380.5|2381.5|2381|2382.5|2381.5|2380|2379|7359
1662724200000|2022-09-09 11:50:00|2382|2381.5|2379.5|2378.5|2382.5|2381.5|2379.5|2378.5|9524
1662724500000|2022-09-09 11:55:00|2379|2379|2381|2380|2381.5|2381|2376|2375.5|18127
1662724800000|2022-09-09 12:00:00|2380.5|2379.5|2377.5|2376.5|2381|2380|2377.5|2376.5|68587
1662725100000|2022-09-09 12:05:00|2377|2376|2373|2372|2377|2376.5|2372|2371|19732
1662725400000|2022-09-09 12:10:00|2373.5|2372.5|2374.5|2373.5|2375.5|2374|2372.5|2371.5|4938
1662725700000|2022-09-09 12:15:00|2374|2373|2377.5|2377|2378|2377|2374|2373|23780
1662726000000|2022-09-09 12:20:00|2378|2377.5|2378|2377|2378.5|2377.5|2375|2374|10778
1662726300000|2022-09-09 12:25:00|2378.5|2377.5|2374|2373.5|2378.5|2377.5|2374|2373|9007
1662726600000|2022-09-09 12:30:00|2373.5|2373|2374|2373|2375|2374|2372|2371.5|9329
1662726900000|2022-09-09 12:35:00|2373.5|2373.5|2374.5|2373.5|2375|2374|2372|2371|21372
1662727200000|2022-09-09 12:40:00|2375|2374|2381.5|2380.5|2382|2381|2375|2374|83209
1662727500000|2022-09-09 12:45:00|2381|2380|2385|2384.5|2386.5|2386|2380.5|2380|21714
1662727800000|2022-09-09 12:50:00|2384.5|2384|2384|2383.5|2387|2386.5|2383.5|2383|14963
1662728100000|2022-09-09 12:55:00|2384.5|2383|2379|2378|2385.5|2384.5|2379|2378|14663
1662728400000|2022-09-09 13:00:00|2379.5|2378.5|2381|2380|2383|2382|2379|2378|17777
1662728700000|2022-09-09 13:05:00|2380.5|2379.5|2384.5|2384|2385|2384|2379.5|2379|20493
1662729000000|2022-09-09 13:10:00|2384|2383.5|2386.5|2386|2387|2386.5|2383.5|2382.5|18377
1662729300000|2022-09-09 13:15:00|2386|2385.5|2396.5|2395|2396.5|2396|2385.5|2385|23024
1662729600000|2022-09-09 13:20:00|2396|2395.5|2388|2387.5|2397.5|2397|2387|2386.5|33055
1662729900000|2022-09-09 13:25:00|2388.5|2388|2384|2383.5|2389|2388|2384|2383.5|12308
1662730200000|2022-09-09 13:30:00|2383.5|2383|2393.5|2392.5|2394|2392.5|2383|2382|49831
1662730500000|2022-09-09 13:35:00|2393|2393|2394|2393|2395|2394|2391|2389.5|17345
1662730800000|2022-09-09 13:40:00|2394.5|2393.5|2384|2383.5|2394.5|2394|2384|2383|11071
1662731100000|2022-09-09 13:45:00|2383.5|2383|2386.5|2385.5|2389|2388.5|2382|2381|25855
1662731400000|2022-09-09 13:50:00|2386|2385|2380.5|2379.5|2386.5|2385|2379.5|2378.5|16544
1662731700000|2022-09-09 13:55:00|2380|2379|2386|2385|2386.5|2385.5|2378|2377|19050
1662732000000|2022-09-09 14:00:00|2386.5|2385.5|2393.5|2392.5|2393.5|2393|2385.5|2384.5|20838
1662732300000|2022-09-09 14:05:00|2393|2392|2391.5|2391|2394|2393|2391.5|2390.5|20547
1662732600000|2022-09-09 14:10:00|2391|2390.5|2391.5|2390.5|2393.5|2393|2389|2388|28070
1662732900000|2022-09-09 14:15:00|2392|2391|2391|2390.5|2393|2392|2388|2387|21187
1662733200000|2022-09-09 14:20:00|2391.5|2390|2387.5|2387|2393.5|2393|2386.5|2386|26837
1662733500000|2022-09-09 14:25:00|2387|2386.5|2388.5|2388|2391|2390|2386|2385.5|35587
1662733800000|2022-09-09 14:30:00|2389|2388.5|2383|2382.5|2389|2388.5|2383|2382.5|25431
1662734100000|2022-09-09 14:35:00|2383.5|2383|2383.5|2383|2386|2385|2381.5|2381|57337
1662734400000|2022-09-09 14:40:00|2383|2382.5|2381.5|2381|2383.5|2383|2380.5|2380|11122
1662734700000|2022-09-09 14:45:00|2381|2380.5|2384|2383.5|2384.5|2383.5|2379|2378.5|36054
1662735000000|2022-09-09 14:50:00|2383.5|2383|2380.5|2380|2384|2383.5|2380|2379.5|16056
1662735300000|2022-09-09 14:55:00|2380|2379.5|2385.5|2384.5|2386|2385.5|2379.5|2378.5|36930
1662735600000|2022-09-09 15:00:00|2385|2384|2384|2383.5|2387.5|2387|2381.5|2381|30839
1662735900000|2022-09-09 15:05:00|2384.5|2384|2383.5|2382.5|2386.5|2386|2383|2382.5|11772
1662736200000|2022-09-09 15:10:00|2383|2383|2384.5|2383.5|2384.5|2384|2381|2380|21551
1662736500000|2022-09-09 15:15:00|2384|2384|2380.5|2380|2384.5|2384|2379.5|2379|70342
1662736800000|2022-09-09 15:20:00|2380|2379.5|2382|2381.5|2384|2383.5|2380|2379.5|169605
1662737100000|2022-09-09 15:25:00|2382.5|2381|2380|2379.5|2383.5|2383|2380|2379|44861
1662966000000|2022-09-12 07:00:00|2398|2396|2419|2418|2420|2419|2393.5|2391|139527
1662966300000|2022-09-12 07:05:00|2418.5|2418.5|2402.5|2401|2426.5|2426|2402.5|2400.5|60540
1662966600000|2022-09-12 07:10:00|2403|2400.5|2412|2410|2412.5|2411|2402|2400.5|52816
1662966900000|2022-09-12 07:15:00|2411.5|2409.5|2415.5|2414.5|2420|2419|2409.5|2408|10213
1662967200000|2022-09-12 07:20:00|2416.5|2415|2424|2422.5|2425|2424|2415.5|2414|55204
1662967500000|2022-09-12 07:25:00|2423.5|2422|2421.5|2419.5|2425.5|2424.5|2419|2418.5|24216
1662967800000|2022-09-12 07:30:00|2421|2420.5|2426|2424.5|2427|2426.5|2421|2420|44941
1662968100000|2022-09-12 07:35:00|2425.5|2425|2427.5|2427|2431|2430.5|2425|2424|36055
1662968400000|2022-09-12 07:40:00|2427|2426.5|2426.5|2425.5|2429|2427.5|2423.5|2423|34585
1662968700000|2022-09-12 07:45:00|2427|2426|2428|2427|2431|2430.5|2423.5|2422.5|39294
1662969000000|2022-09-12 07:50:00|2428.5|2426.5|2433.5|2432|2437|2436|2428|2426.5|41539
1662969300000|2022-09-12 07:55:00|2433|2431.5|2436.5|2435.5|2436.5|2436|2431|2430|27168
1662969600000|2022-09-12 08:00:00|2436|2436|2434|2433.5|2438|2437|2432.5|2431.5|13019
1662969900000|2022-09-12 08:05:00|2434.5|2433|2433|2432|2438|2437.5|2431.5|2430|22222
1662970200000|2022-09-12 08:10:00|2433.5|2432.5|2433.5|2433|2437.5|2436.5|2432.5|2431.5|17335
1662970500000|2022-09-12 08:15:00|2434|2433.5|2438.5|2437.5|2439|2438|2434|2433|33270
1662970800000|2022-09-12 08:20:00|2438|2437|2437|2435.5|2440|2439.5|2435.5|2434|14150
1662971100000|2022-09-12 08:25:00|2437.5|2436|2432.5|2431.5|2439.5|2439|2432.5|2431|21350
1662971400000|2022-09-12 08:30:00|2432|2431|2434.5|2433.5|2436|2435|2431.5|2430.5|19535
1662971700000|2022-09-12 08:35:00|2435|2434|2436|2435.5|2437.5|2437|2434|2433|12413
1662972000000|2022-09-12 08:40:00|2435.5|2435|2434|2433|2437|2436|2432|2430.5|9508
1662972300000|2022-09-12 08:45:00|2433.5|2432.5|2424.5|2423|2433.5|2432.5|2423.5|2422.5|52199
1662972600000|2022-09-12 08:50:00|2424|2422.5|2428|2427|2429.5|2428.5|2424|2422.5|32438
1662972900000|2022-09-12 08:55:00|2428.5|2427.5|2435.5|2434.5|2436|2435|2428.5|2427.5|20439
1662973200000|2022-09-12 09:00:00|2435|2434|2432.5|2431.5|2435.5|2434|2430.5|2429|21252
1662973500000|2022-09-12 09:05:00|2433|2432|2432.5|2431|2434|2433.5|2430.5|2430|18616
1662973800000|2022-09-12 09:10:00|2432|2431.5|2435|2434|2435.5|2434.5|2432|2431|49957
1662974100000|2022-09-12 09:15:00|2434.5|2433.5|2430.5|2429.5|2435|2434.5|2428.5|2428|20531
1662974400000|2022-09-12 09:20:00|2430|2429|2430.5|2430|2433.5|2432|2429|2428.5|32069
1662974700000|2022-09-12 09:25:00|2430|2429.5|2423|2422|2430.5|2429.5|2422.5|2421.5|9628
1662975000000|2022-09-12 09:30:00|2422.5|2421.5|2424|2423|2425|2424.5|2421|2420.5|16228
1662975300000|2022-09-12 09:35:00|2424.5|2423.5|2428.5|2427.5|2428.5|2427.5|2422.5|2421.5|11631
1662975600000|2022-09-12 09:40:00|2428|2427|2427|2426|2429.5|2428.5|2425|2423.5|8020
1662975900000|2022-09-12 09:45:00|2426.5|2425.5|2424|2423|2427.5|2426.5|2423.5|2422.5|6694
1662976200000|2022-09-12 09:50:00|2423.5|2422.5|2420|2419|2425.5|2424.5|2419.5|2419|7168
1662976500000|2022-09-12 09:55:00|2419.5|2418.5|2417|2416.5|2421.5|2420.5|2416|2415|13569
1662976800000|2022-09-12 10:00:00|2416.5|2416|2417|2416|2417.5|2416|2412|2411|20519
1662977100000|2022-09-12 10:05:00|2416.5|2415.5|2414|2413|2416.5|2416|2411|2410|15063
1662977400000|2022-09-12 10:10:00|2414.5|2413.5|2417.5|2416.5|2418|2417|2414.5|2413.5|11959
1662977700000|2022-09-12 10:15:00|2418|2417|2420.5|2420|2421.5|2420.5|2418|2417|12003
1662978000000|2022-09-12 10:20:00|2421|2420.5|2421|2420.5|2421.5|2420.5|2419|2418|44914
1662978300000|2022-09-12 10:25:00|2420.5|2420|2420.5|2419.5|2423|2422|2419.5|2418.5|7256
1662978600000|2022-09-12 10:30:00|2420|2419|2416.5|2415.5|2420|2419.5|2416|2415.5|26973
1662978900000|2022-09-12 10:35:00|2417|2416|2416|2415|2420|2419|2415.5|2415|8157
1662979200000|2022-09-12 10:40:00|2415.5|2414.5|2415.5|2414.5|2418|2417|2414.5|2413.5|16614
1662979500000|2022-09-12 10:45:00|2415|2414|2413.5|2413|2417|2416|2413.5|2412.5|8387
1662979800000|2022-09-12 10:50:00|2413|2412.5|2417|2416|2418|2417.5|2413|2412|10362
1662980100000|2022-09-12 10:55:00|2416.5|2415.5|2413|2412.5|2416.5|2416|2413|2412.5|4255
1662980400000|2022-09-12 11:00:00|2412.5|2412|2412|2411.5|2414|2413.5|2412|2411|10737
1662980700000|2022-09-12 11:05:00|2412.5|2412|2411.5|2411|2414.5|2413.5|2411|2410|4829
1662981000000|2022-09-12 11:10:00|2412|2411.5|2413|2412.5|2413|2412.5|2411|2410|5329
1662981300000|2022-09-12 11:15:00|2413.5|2413|2418.5|2417.5|2419|2418|2413.5|2413|10446
1662981600000|2022-09-12 11:20:00|2418|2417|2419.5|2419|2419.5|2419|2417|2416|7776
1662981900000|2022-09-12 11:25:00|2419|2418.5|2419.5|2418.5|2420|2419.5|2418|2417.5|4901
1662982200000|2022-09-12 11:30:00|2419|2419|2422|2421|2422|2421.5|2418|2417.5|9750
1662982500000|2022-09-12 11:35:00|2421.5|2421.5|2420.5|2419.5|2422.5|2422|2420|2419.5|6762
1662982800000|2022-09-12 11:40:00|2420|2420|2422.5|2421.5|2423|2422.5|2420|2419|9818
1662983100000|2022-09-12 11:45:00|2422|2421|2422.5|2422|2423|2422.5|2421|2420|5660
1662983400000|2022-09-12 11:50:00|2423|2421.5|2422|2421.5|2423|2422|2420.5|2419.5|7079
1662983700000|2022-09-12 11:55:00|2422.5|2422|2423.5|2422.5|2425.5|2425|2421.5|2421|16917
1662984000000|2022-09-12 12:00:00|2423|2422|2422.5|2421.5|2423.5|2422.5|2421|2420.5|7118
1662984300000|2022-09-12 12:05:00|2423|2422|2418|2417.5|2425.5|2424.5|2416|2415|33173
1662984600000|2022-09-12 12:10:00|2418.5|2418|2428.5|2427.5|2429|2428|2418|2417.5|107497
1662984900000|2022-09-12 12:15:00|2428|2427|2424|2423.5|2428.5|2427.5|2423.5|2423|8941
1662985200000|2022-09-12 12:20:00|2424.5|2424|2423.5|2423|2425.5|2424.5|2422.5|2422|21928
1662985500000|2022-09-12 12:25:00|2424|2422.5|2421.5|2421|2425|2424.5|2421.5|2420.5|10259
1662985800000|2022-09-12 12:30:00|2422|2421.5|2429|2428|2430|2429|2422|2421.5|12371
1662986100000|2022-09-12 12:35:00|2428.5|2428.5|2429|2428.5|2429|2428.5|2427|2426|8356
1662986400000|2022-09-12 12:40:00|2428.5|2428|2428.5|2427.5|2428.5|2428|2426.5|2425.5|4481
1662986700000|2022-09-12 12:45:00|2428|2427|2427|2426|2428.5|2427.5|2425|2424|8692
1662987000000|2022-09-12 12:50:00|2427.5|2426.5|2424.5|2423.5|2428.5|2428|2424.5|2423.5|9390
1662987300000|2022-09-12 12:55:00|2424|2424|2425|2424.5|2426|2425.5|2423|2422.5|13107
1662987600000|2022-09-12 13:00:00|2424.5|2424|2424.5|2424|2427|2426|2422.5|2422|34534
1662987900000|2022-09-12 13:05:00|2425|2424.5|2426.5|2425.5|2427|2426|2424.5|2424|10181
1662988200000|2022-09-12 13:10:00|2426|2425|2426|2425.5|2426.5|2426|2424.5|2424|10002
1662988500000|2022-09-12 13:15:00|2425.5|2425|2427|2426.5|2427.5|2427|2425|2424.5|16753
1662988800000|2022-09-12 13:20:00|2426.5|2426|2428.5|2428|2428.5|2428|2426|2425.5|11960
1662989100000|2022-09-12 13:25:00|2428|2427.5|2427|2426.5|2429|2428.5|2427|2426.5|15710
1662989400000|2022-09-12 13:30:00|2427.5|2427|2429.5|2429|2433|2432.5|2427.5|2426.5|87801
1662989700000|2022-09-12 13:35:00|2429|2428.5|2427|2426|2430.5|2430|2426|2425|23903
1662990000000|2022-09-12 13:40:00|2427.5|2426.5|2441.5|2440.5|2441.5|2440.5|2427.5|2426|124899
1662990300000|2022-09-12 13:45:00|2441|2440|2438.5|2438|2441|2440.5|2435.5|2435|39327
1662990600000|2022-09-12 13:50:00|2439|2438.5|2445|2444.5|2448|2447|2439|2438|48938
1662990900000|2022-09-12 13:55:00|2445.5|2445|2447.5|2446.5|2448.5|2448|2444|2443|84143
1662991200000|2022-09-12 14:00:00|2447|2446|2450.5|2450|2452.5|2452|2444.5|2444|121821
1662991500000|2022-09-12 14:05:00|2450|2449.5|2443.5|2442.5|2451.5|2451|2442|2441|109078
1662991800000|2022-09-12 14:10:00|2443|2442|2446|2445|2446.5|2445.5|2442|2441|141980
1662992100000|2022-09-12 14:15:00|2445.5|2445.5|2448|2447.5|2448.5|2447.5|2444.5|2444|24615
1662992400000|2022-09-12 14:20:00|2447.5|2447|2446.5|2446|2448.5|2448|2444|2443.5|67395
1662992700000|2022-09-12 14:25:00|2447|2445.5|2447.5|2446.5|2449.5|2449|2445.5|2444.5|39454
1662993000000|2022-09-12 14:30:00|2448|2447|2447|2446.5|2448.5|2448|2446|2445|18028
1662993300000|2022-09-12 14:35:00|2447.5|2447|2449|2448|2451.5|2450.5|2446.5|2446|45315
1662993600000|2022-09-12 14:40:00|2448.5|2447.5|2447.5|2446.5|2449|2448.5|2445.5|2444.5|27665
1662993900000|2022-09-12 14:45:00|2447|2446|2449.5|2449|2449.5|2449|2443|2442.5|53924
1662994200000|2022-09-12 14:50:00|2449|2448.5|2445|2444.5|2449.5|2449|2444|2443.5|31348
1662994500000|2022-09-12 14:55:00|2444.5|2444|2440|2439|2445|2444|2439|2438.5|30268
1662994800000|2022-09-12 15:00:00|2439.5|2439.5|2437.5|2437|2440.5|2440|2435|2434|58064
1662995100000|2022-09-12 15:05:00|2437|2436.5|2435.5|2435|2438|2437|2434|2433.5|34537
1662995400000|2022-09-12 15:10:00|2435|2434.5|2436|2435.5|2436.5|2436|2433|2432.5|22377
1662995700000|2022-09-12 15:15:00|2435.5|2435|2439|2438.5|2439|2438.5|2432.5|2432|28393
1662996000000|2022-09-12 15:20:00|2439.5|2439|2444|2443.5|2444.5|2443.5|2439.5|2439|25090
1662996300000|2022-09-12 15:25:00|2443.5|2443|2439|2438|2444|2443|2439|2437.5|58839
1663052400000|2022-09-13 07:00:00|2449.5|2444|2446.5|2445.5|2455|2453.5|2445.5|2443|91637
1663052700000|2022-09-13 07:05:00|2446|2444.5|2422.5|2421.5|2446.5|2445|2422.5|2421.5|38953
1663053000000|2022-09-13 07:10:00|2423|2420.5|2418|2416.5|2424|2422.5|2413.5|2412|41956
1663053300000|2022-09-13 07:15:00|2418.5|2417|2409|2407|2423|2422|2408.5|2407|15946
1663053600000|2022-09-13 07:20:00|2408.5|2406.5|2420.5|2418.5|2421|2419.5|2408.5|2406.5|58089
1663053900000|2022-09-13 07:25:00|2420|2418|2422.5|2421.5|2424|2423|2416|2414.5|19164
1663054200000|2022-09-13 07:30:00|2423|2422|2431.5|2430|2432|2431.5|2423|2422|43671
1663054500000|2022-09-13 07:35:00|2431|2429.5|2430.5|2429.5|2435|2434.5|2429|2427.5|12455
1663054800000|2022-09-13 07:40:00|2430|2429|2428|2427.5|2430|2429|2425|2424.5|21247
1663055100000|2022-09-13 07:45:00|2427.5|2427|2427|2425.5|2430|2429|2424|2420|79857
1663055400000|2022-09-13 07:50:00|2426.5|2424.5|2427.5|2426|2427.5|2426|2422.5|2422|15471
1663055700000|2022-09-13 07:55:00|2427|2425.5|2429|2428.5|2429|2428.5|2424.5|2424|12912
1663056000000|2022-09-13 08:00:00|2429.5|2428|2428|2427|2430.5|2429.5|2425.5|2424|5315
1663056300000|2022-09-13 08:05:00|2428.5|2427.5|2436.5|2435|2438.5|2437.5|2428|2427|19110
1663056600000|2022-09-13 08:10:00|2436|2434.5|2431.5|2430|2437|2436|2430.5|2429|13024
1663056900000|2022-09-13 08:15:00|2431|2429.5|2424|2423|2432.5|2431.5|2424|2423|15370
1663057200000|2022-09-13 08:20:00|2424.5|2423.5|2432|2430.5|2432.5|2431.5|2420|2419|45791
1663057500000|2022-09-13 08:25:00|2432.5|2431|2435.5|2434.5|2436.5|2435.5|2430.5|2429.5|27683
1663057800000|2022-09-13 08:30:00|2435|2434|2435.5|2434.5|2437|2436.5|2433|2432|15383
1663058100000|2022-09-13 08:35:00|2436|2435|2436.5|2435.5|2438|2437|2434|2433|10246
1663058400000|2022-09-13 08:40:00|2436|2435|2435.5|2435|2438|2437.5|2433.5|2432.5|13460
1663058700000|2022-09-13 08:45:00|2436|2435.5|2439|2438|2439|2438|2434.5|2433.5|16913
1663059000000|2022-09-13 08:50:00|2438.5|2437.5|2437.5|2436.5|2439.5|2438.5|2434.5|2434|30366
1663059300000|2022-09-13 08:55:00|2437|2436|2438.5|2437.5|2439|2438|2435.5|2434.5|800144
1663059600000|2022-09-13 09:00:00|2438|2437|2439|2438.5|2439|2438.5|2434.5|2433.5|0
1663059900000|2022-09-13 09:05:00|2439.5|2439|2437|2436|2440|2439|2435.5|2435|0
1663060200000|2022-09-13 09:10:00|2437.5|2436.5|2438|2437.5|2439|2438.5|2437|2436|0
1663060500000|2022-09-13 09:15:00|2438.5|2438|2437.5|2436.5|2440|2439|2436|2435.5|0
1663060800000|2022-09-13 09:20:00|2438|2437|2437|2436.5|2438|2437.5|2437|2436|0
1663061100000|2022-09-13 09:25:00|2437.5|2437|2436.5|2435.5|2438|2437|2434.5|2433.5|816
1663061400000|2022-09-13 09:30:00|2436|2436|2432.5|2432|2438|2437.5|2432.5|2432|0
1663061700000|2022-09-13 09:35:00|2432|2431.5|2432.5|2431.5|2435.5|2434.5|2431|2430.5|0
1663062000000|2022-09-13 09:40:00|2433|2432|2433|2432|2434.5|2433.5|2431|2430|5282
1663062300000|2022-09-13 09:45:00|2432.5|2432.5|2433.5|2433|2435|2434.5|2432.5|2432|5581
1663062600000|2022-09-13 09:50:00|2434|2433.5|2437.5|2436.5|2438|2437|2433|2432|8494
1663062900000|2022-09-13 09:55:00|2437|2436|2435.5|2435|2437.5|2437|2435|2434|8492
1663063200000|2022-09-13 10:00:00|2435|2434.5|2433|2432.5|2435.5|2434.5|2433|2432|3636
1663063500000|2022-09-13 10:05:00|2434|2433|2439.5|2439|2440|2439.5|2433|2432.5|18098
1663063800000|2022-09-13 10:10:00|2440|2439.5|2441|2440|2443.5|2443|2439.5|2439|11854
1663064100000|2022-09-13 10:15:00|2440.5|2439.5|2443.5|2443|2445|2444.5|2440|2439.5|15929
1663064400000|2022-09-13 10:20:00|2444|2443.5|2444|2443|2444.5|2443.5|2439.5|2439|11561
1663064700000|2022-09-13 10:25:00|2444.5|2443.5|2447|2446.5|2448|2447|2444.5|2443|10529
1663065000000|2022-09-13 10:30:00|2446.5|2446|2444.5|2443.5|2447|2446|2444|2443|6084
1663065300000|2022-09-13 10:35:00|2444|2443|2442|2441|2444|2443.5|2440.5|2439.5|8294
1663065600000|2022-09-13 10:40:00|2441.5|2441.5|2442|2441.5|2442.5|2442|2440.5|2439.5|5650
1663065900000|2022-09-13 10:45:00|2442.5|2442|2441|2440.5|2443.5|2443|2440.5|2439.5|5660
1663066200000|2022-09-13 10:50:00|2441.5|2441|2441.5|2440.5|2442.5|2442|2440.5|2440|2686
1663066500000|2022-09-13 10:55:00|2441|2441|2448.5|2447.5|2448.5|2448|2441|2440.5|9017
1663066800000|2022-09-13 11:00:00|2449|2448|2448|2447|2451.5|2451|2447.5|2446.5|40761
1663067100000|2022-09-13 11:05:00|2447|2446.5|2451.5|2451|2454|2453|2447|2446.5|124420
1663067400000|2022-09-13 11:10:00|2452|2450.5|2453|2452|2453.5|2452.5|2450.5|2449.5|46904
1663067700000|2022-09-13 11:15:00|2452.5|2451.5|2451.5|2451|2453|2452.5|2450.5|2449.5|11310
1663068000000|2022-09-13 11:20:00|2452|2451.5|2454.5|2453.5|2455|2454|2451|2450|12970
1663068300000|2022-09-13 11:25:00|2455|2454|2458.5|2458|2459|2458|2453.5|2453|57292
1663068600000|2022-09-13 11:30:00|2459|2458.5|2462|2461.5|2462|2461.5|2456.5|2455.5|23712
1663068900000|2022-09-13 11:35:00|2461.5|2461|2459.5|2458.5|2463|2462|2459|2458|4504
1663069200000|2022-09-13 11:40:00|2459|2459|2456|2455.5|2459.5|2459|2455|2454|11904
1663069500000|2022-09-13 11:45:00|2455.5|2455|2456.5|2455.5|2459|2458.5|2455.5|2455|3623
1663069800000|2022-09-13 11:50:00|2457|2456|2459.5|2458|2461.5|2460.5|2456.5|2455.5|28203
1663070100000|2022-09-13 11:55:00|2459|2458.5|2457.5|2457|2459.5|2458.5|2454.5|2453.5|8008
1663070400000|2022-09-13 12:00:00|2457|2456.5|2459.5|2459|2460|2459|2455.5|2454.5|16263
1663070700000|2022-09-13 12:05:00|2459|2458.5|2462.5|2461.5|2462.5|2462|2458.5|2458|10451
1663071000000|2022-09-13 12:10:00|2462|2461|2460.5|2460|2463|2462.5|2460.5|2459.5|40181
1663071300000|2022-09-13 12:15:00|2460|2459.5|2460|2459.5|2461.5|2460.5|2458|2457|27494
1663071600000|2022-09-13 12:20:00|2459.5|2459|2459.5|2459|2461.5|2460.5|2457.5|2456.5|11117
1663071900000|2022-09-13 12:25:00|2460|2458.5|2461.5|2460.5|2464.5|2463.5|2459|2458|29576
1663072200000|2022-09-13 12:30:00|2462|2461|2449.5|2448|2465|2463.5|2431.5|2430|182580
1663072500000|2022-09-13 12:35:00|2450|2448.5|2445|2443|2465|2463|2444.5|2443|84095
1663072800000|2022-09-13 12:40:00|2444.5|2442.5|2435.5|2434|2445.5|2444|2433.5|2432|35477
1663073100000|2022-09-13 12:45:00|2435|2433.5|2438|2436.5|2440.5|2439.5|2431.5|2430|16326
1663073400000|2022-09-13 12:50:00|2437.5|2437|2429|2428|2440|2439|2428|2426.5|33355
1663073700000|2022-09-13 12:55:00|2429.5|2428.5|2420|2419.5|2430|2429|2420|2419.5|34067
1663074000000|2022-09-13 13:00:00|2420.5|2419|2428.5|2427.5|2428.5|2428|2420.5|2419|25748
1663074300000|2022-09-13 13:05:00|2428|2428|2420.5|2419.5|2431|2429.5|2416|2415|29967
1663074600000|2022-09-13 13:10:00|2420|2419|2413.5|2412.5|2421.5|2420.5|2411.5|2410.5|42485
1663074900000|2022-09-13 13:15:00|2414|2412|2417|2415.5|2417|2415.5|2409.5|2408.5|44138
1663075200000|2022-09-13 13:20:00|2416.5|2415|2413.5|2412.5|2417|2415.5|2412|2410.5|10725
1663075500000|2022-09-13 13:25:00|2413|2412|2412|2411|2417|2415.5|2410|2409|49475
1663075800000|2022-09-13 13:30:00|2411.5|2410.5|2423|2421.5|2424|2423|2409.5|2408|51036
1663076100000|2022-09-13 13:35:00|2422.5|2422|2420.5|2420|2423|2422|2415.5|2414.5|31689
1663076400000|2022-09-13 13:40:00|2420|2419.5|2423.5|2422.5|2428|2427|2420|2419|24433
1663076700000|2022-09-13 13:45:00|2423|2422|2428.5|2427.5|2430|2429|2422|2421|18291
1663077000000|2022-09-13 13:50:00|2429|2428|2435.5|2434.5|2438.5|2437.5|2429|2428|69628
1663077300000|2022-09-13 13:55:00|2435|2434|2436|2435|2440|2438.5|2433|2431.5|28864
1663077600000|2022-09-13 14:00:00|2435.5|2434.5|2426.5|2426|2435.5|2434.5|2426|2425|36564
1663077900000|2022-09-13 14:05:00|2427|2426.5|2431|2430|2432.5|2431.5|2427|2426.5|25108
1663078200000|2022-09-13 14:10:00|2430.5|2430.5|2430|2429|2434|2433.5|2429.5|2428.5|30911
1663078500000|2022-09-13 14:15:00|2429.5|2428.5|2427|2426|2430|2429|2422.5|2422|134859
1663078800000|2022-09-13 14:20:00|2426.5|2425.5|2429|2428|2429|2428|2422|2421|49119
1663079100000|2022-09-13 14:25:00|2429.5|2428.5|2428|2427|2430|2429.5|2425.5|2424.5|35994
1663079400000|2022-09-13 14:30:00|2427.5|2427.5|2424.5|2423.5|2427.5|2427.5|2422.5|2421.5|21578
1663079700000|2022-09-13 14:35:00|2424|2424|2419.5|2418.5|2426|2425|2419.5|2418.5|10362
1663080000000|2022-09-13 14:40:00|2419|2418|2422.5|2422|2422.5|2422|2417.5|2416.5|26654
1663080300000|2022-09-13 14:45:00|2422|2421.5|2419.5|2418.5|2422|2422|2418.5|2417.5|16657
1663080600000|2022-09-13 14:50:00|2419|2418|2418.5|2417.5|2421.5|2420.5|2416.5|2415.5|15801
1663080900000|2022-09-13 14:55:00|2418|2418|2417|2416|2421|2420.5|2416.5|2415.5|35788
1663081200000|2022-09-13 15:00:00|2416.5|2415.5|2416.5|2416|2419.5|2418.5|2414|2413|62280
1663081500000|2022-09-13 15:05:00|2417|2416.5|2414.5|2413.5|2418|2417.5|2412.5|2412|52300
1663081800000|2022-09-13 15:10:00|2414|2413|2414.5|2413.5|2416|2415|2412|2411.5|38361
1663082100000|2022-09-13 15:15:00|2414|2414|2413|2412.5|2415.5|2414.5|2412.5|2411.5|50820
1663082400000|2022-09-13 15:20:00|2413.5|2413|2418|2417|2420|2419.5|2413.5|2412.5|30863
1663082700000|2022-09-13 15:25:00|2417.5|2417.5|2415.5|2415|2420|2419.5|2414.5|2413.5|20064
1663138800000|2022-09-14 07:00:00|2402.5|2395|2422.5|2421.5|2424|2423|2400|2395|136001
1663139100000|2022-09-14 07:05:00|2422|2420.5|2426.5|2425|2432.5|2430.5|2422|2420.5|29817
1663139400000|2022-09-14 07:10:00|2426|2424|2436.5|2435.5|2438.5|2437|2424.5|2423|27650
1663139700000|2022-09-14 07:15:00|2437|2436|2434.5|2433|2443.5|2442.5|2432.5|2431|24202
1663140000000|2022-09-14 07:20:00|2435|2433.5|2428|2426|2440|2439.5|2427|2426|16881
1663140300000|2022-09-14 07:25:00|2428.5|2426.5|2425.5|2423.5|2433.5|2432|2425|2423.5|19067
1663140600000|2022-09-14 07:30:00|2425|2424|2434|2433|2438|2436.5|2425|2424|23919
1663140900000|2022-09-14 07:35:00|2435|2433.5|2432|2430.5|2435|2434|2431.5|2430|2369
1663141200000|2022-09-14 07:40:00|2432.5|2431|2433.5|2432.5|2433.5|2432.5|2429|2428|8093
1663141500000|2022-09-14 07:45:00|2433|2432|2434|2433|2437|2436.5|2430.5|2429|9649
1663141800000|2022-09-14 07:50:00|2433.5|2433.5|2438|2436.5|2439|2438.5|2433|2431.5|12260
1663142100000|2022-09-14 07:55:00|2438.5|2437|2436|2435.5|2441|2440|2433|2432|10373
1663142400000|2022-09-14 08:00:00|2436.5|2435|2441.5|2440|2442|2441|2429.5|2429|31109
1663142700000|2022-09-14 08:05:00|2442|2440.5|2438|2436.5|2442|2441|2435|2433.5|15356
1663143000000|2022-09-14 08:10:00|2438.5|2437|2430.5|2429.5|2439.5|2438|2429|2428|19346
1663143300000|2022-09-14 08:15:00|2431|2430|2429.5|2429|2432|2431|2427|2426|36085
1663143600000|2022-09-14 08:20:00|2430|2429.5|2435|2434|2435|2434.5|2428|2427|7938
1663143900000|2022-09-14 08:25:00|2434.5|2433.5|2433|2432|2435|2434.5|2431|2430.5|10140
1663144200000|2022-09-14 08:30:00|2433.5|2432.5|2440|2439|2440.5|2440|2433.5|2432.5|13094
1663144500000|2022-09-14 08:35:00|2440.5|2439.5|2443|2442|2445|2444.5|2439.5|2439|124603
1663144800000|2022-09-14 08:40:00|2442.5|2442.5|2443|2441.5|2443|2442.5|2440|2439.5|9184
1663145100000|2022-09-14 08:45:00|2443.5|2442|2438|2437.5|2443.5|2442.5|2438|2437.5|18453
1663145400000|2022-09-14 08:50:00|2437.5|2437|2443.5|2442.5|2444.5|2443.5|2436|2435.5|9763
1663145700000|2022-09-14 08:55:00|2444|2443|2446|2444.5|2449|2448|2443.5|2442.5|55742
1663146000000|2022-09-14 09:00:00|2445.5|2445|2445|2444|2446.5|2445.5|2442|2441|11430
1663146300000|2022-09-14 09:05:00|2445.5|2444.5|2449|2448|2450|2449|2445.5|2444.5|9170
1663146600000|2022-09-14 09:10:00|2449.5|2448.5|2445.5|2444.5|2452|2451|2445.5|2444.5|19705
1663146900000|2022-09-14 09:15:00|2446|2445|2446.5|2445.5|2448|2446.5|2444|2443|12759
1663147200000|2022-09-14 09:20:00|2447|2446|2449.5|2448.5|2452|2451|2445.5|2444.5|49590
1663147500000|2022-09-14 09:25:00|2450|2449|2444.5|2443.5|2450.5|2449.5|2444|2443|14579
1663147800000|2022-09-14 09:30:00|2445|2443|2436|2435|2445|2444|2435|2434|36547
1663148100000|2022-09-14 09:35:00|2435.5|2434.5|2435.5|2434.5|2436|2435|2432.5|2431.5|21590
1663148400000|2022-09-14 09:40:00|2436|2435|2432.5|2431.5|2436|2435|2431.5|2430.5|14636
1663148700000|2022-09-14 09:45:00|2433|2432|2435|2434|2436.5|2435.5|2433|2432|9806
1663149000000|2022-09-14 09:50:00|2435.5|2434.5|2431.5|2430.5|2436|2435|2431|2430.5|31000
1663149300000|2022-09-14 09:55:00|2431|2430|2433|2432|2433.5|2432.5|2429|2428|16574
1663149600000|2022-09-14 10:00:00|2432.5|2431.5|2435.5|2434.5|2436|2435|2432|2431|8875
1663149900000|2022-09-14 10:05:00|2435|2434|2434.5|2433.5|2437|2435.5|2431.5|2431|9551
1663150200000|2022-09-14 10:10:00|2435|2434|2437|2436|2438|2437|2433.5|2432.5|14221
1663150500000|2022-09-14 10:15:00|2437.5|2436.5|2437|2436.5|2439.5|2439|2437|2436|3700
1663150800000|2022-09-14 10:20:00|2437.5|2437|2437|2436.5|2437.5|2437|2434.5|2433.5|3136
1663151100000|2022-09-14 10:25:00|2436.5|2436|2434|2433|2437.5|2436|2433.5|2432.5|4744
1663151400000|2022-09-14 10:30:00|2434.5|2433.5|2431.5|2430.5|2435|2434.5|2431|2430.5|12922
1663151700000|2022-09-14 10:35:00|2431|2430|2429.5|2428.5|2433|2432.5|2429.5|2428.5|7823
1663152000000|2022-09-14 10:40:00|2430|2429|2429.5|2428.5|2431|2430|2426.5|2426|10129
1663152300000|2022-09-14 10:45:00|2430|2429|2432|2431|2432|2431|2427.5|2426.5|7004
1663152600000|2022-09-14 10:50:00|2431.5|2430.5|2433|2432|2434|2433|2429.5|2429|14050
1663152900000|2022-09-14 10:55:00|2433.5|2432.5|2432.5|2432|2435|2434.5|2432.5|2431.5|8255
1663153200000|2022-09-14 11:00:00|2433|2432.5|2431|2430|2433.5|2433|2429.5|2429|5911
1663153500000|2022-09-14 11:05:00|2430.5|2430.5|2430|2429.5|2432|2431|2429|2428|11092
1663153800000|2022-09-14 11:10:00|2430.5|2430|2428.5|2428|2431.5|2431|2428.5|2427.5|5805
1663154100000|2022-09-14 11:15:00|2429|2428.5|2425|2424.5|2429|2428.5|2424.5|2424|12961
1663154400000|2022-09-14 11:20:00|2425.5|2424|2423|2422|2426|2425|2422.5|2422|12350
1663154700000|2022-09-14 11:25:00|2422.5|2422.5|2425.5|2424.5|2427.5|2427|2422.5|2422|6202
1663155000000|2022-09-14 11:30:00|2425|2424|2421.5|2421|2426|2425.5|2419.5|2418.5|16013
1663155300000|2022-09-14 11:35:00|2422|2421.5|2427|2426|2427|2426|2422|2421|8059
1663155600000|2022-09-14 11:40:00|2426.5|2425.5|2425|2424|2427|2426|2422.5|2421.5|14009
1663155900000|2022-09-14 11:45:00|2425.5|2424.5|2418.5|2417.5|2426|2425|2418.5|2417.5|11410
1663156200000|2022-09-14 11:50:00|2418|2418|2418|2417|2421.5|2421|2417.5|2416.5|18248
1663156500000|2022-09-14 11:55:00|2417.5|2416.5|2413|2412|2418.5|2418|2411.5|2410.5|44366
1663156800000|2022-09-14 12:00:00|2413.5|2412.5|2414|2413|2416|2415.5|2408.5|2408|83837
1663157100000|2022-09-14 12:05:00|2413.5|2412.5|2415|2414|2416|2414.5|2412.5|2412|11345
1663157400000|2022-09-14 12:10:00|2415.5|2413.5|2415.5|2415|2416|2415|2411.5|2410.5|6484
1663157700000|2022-09-14 12:15:00|2415|2414.5|2417|2416|2418.5|2418|2413|2412|22565
1663158000000|2022-09-14 12:20:00|2416.5|2415.5|2416|2415.5|2417|2416|2414|2413.5|8287
1663158300000|2022-09-14 12:25:00|2415.5|2415|2417.5|2416.5|2419|2418|2413|2412.5|8895
1663158600000|2022-09-14 12:30:00|2418|2417|2422.5|2422|2423|2422|2411.5|2410|93432
1663158900000|2022-09-14 12:35:00|2423|2422.5|2423.5|2422.5|2426|2425.5|2422|2420.5|25718
1663159200000|2022-09-14 12:40:00|2424|2423|2426|2425|2429.5|2429|2421|2420.5|14241
1663159500000|2022-09-14 12:45:00|2426.5|2425.5|2421|2420.5|2426.5|2425.5|2420.5|2419.5|6694
1663159800000|2022-09-14 12:50:00|2421.5|2420|2426.5|2425.5|2427.5|2426.5|2421|2420|8385
1663160100000|2022-09-14 12:55:00|2426|2425|2422.5|2422|2426.5|2425.5|2422|2421.5|11415
1663160400000|2022-09-14 13:00:00|2422|2421.5|2424|2423.5|2424.5|2424|2421.5|2420.5|9009
1663160700000|2022-09-14 13:05:00|2423.5|2423|2418.5|2417.5|2424|2423.5|2418.5|2417.5|10256
1663161000000|2022-09-14 13:10:00|2418|2418|2420|2419.5|2422|2421.5|2417|2416|10211
1663161300000|2022-09-14 13:15:00|2419.5|2419|2412.5|2412|2420|2419.5|2410|2409.5|48841
1663161600000|2022-09-14 13:20:00|2413|2412.5|2407|2406.5|2414.5|2414|2406|2405.5|24444
1663161900000|2022-09-14 13:25:00|2407.5|2407|2412|2411|2413.5|2412.5|2407|2406.5|22793
1663162200000|2022-09-14 13:30:00|2412.5|2411.5|2409|2408.5|2414|2413.5|2408|2407.5|30191
1663162500000|2022-09-14 13:35:00|2408.5|2408|2421|2420|2421.5|2421|2403|2402.5|250318
1663162800000|2022-09-14 13:40:00|2420.5|2419.5|2424|2423|2425|2424|2413|2412.5|66895
1663163100000|2022-09-14 13:45:00|2423.5|2422.5|2427|2426|2431|2430|2423|2422|32262
1663163400000|2022-09-14 13:50:00|2426.5|2425.5|2422.5|2421.5|2427|2426|2421.5|2420.5|10598
1663163700000|2022-09-14 13:55:00|2422|2422|2422.5|2421.5|2424.5|2423|2420.5|2420|13633
1663164000000|2022-09-14 14:00:00|2423|2422|2425|2424.5|2429.5|2428.5|2423|2422|34816
1663164300000|2022-09-14 14:05:00|2425.5|2424|2420.5|2419.5|2426|2425.5|2417.5|2416.5|156237
1663164600000|2022-09-14 14:10:00|2420|2419|2421.5|2420|2426.5|2425.5|2418.5|2418|41596
1663164900000|2022-09-14 14:15:00|2422|2420.5|2420|2418.5|2427|2426.5|2419|2418.5|16403
1663165200000|2022-09-14 14:20:00|2420.5|2419|2411|2410|2421.5|2420.5|2410|2409.5|20623
1663165500000|2022-09-14 14:25:00|2410.5|2409.5|2407.5|2407|2413|2412|2407|2406|46941
1663165800000|2022-09-14 14:30:00|2408|2407.5|2412|2411.5|2414.5|2413.5|2406.5|2406|161356
1663166100000|2022-09-14 14:35:00|2412.5|2412|2420|2419|2420.5|2420|2411.5|2411|21427
1663166400000|2022-09-14 14:40:00|2419.5|2419.5|2421|2420|2424|2423|2416|2415.5|11498
1663166700000|2022-09-14 14:45:00|2421.5|2420.5|2424|2423|2426|2425.5|2419|2418|23462
1663167000000|2022-09-14 14:50:00|2424.5|2423.5|2433.5|2433|2434|2433.5|2424|2423.5|15682
1663167300000|2022-09-14 14:55:00|2434|2433.5|2432|2431.5|2434|2433.5|2429|2428|13074
1663167600000|2022-09-14 15:00:00|2432.5|2432|2428|2427.5|2433.5|2433|2426.5|2425.5|17966
1663167900000|2022-09-14 15:05:00|2428.5|2428|2429.5|2429|2429.5|2429|2424|2423.5|25613
1663168200000|2022-09-14 15:10:00|2429|2428.5|2428.5|2428|2432|2431.5|2428|2427.5|23494
1663168500000|2022-09-14 15:15:00|2429|2428.5|2426.5|2426|2430|2429|2425.5|2425|35847
1663168800000|2022-09-14 15:20:00|2426|2425.5|2430.5|2429.5|2432.5|2431.5|2424.5|2424|38910
1663169100000|2022-09-14 15:25:00|2430|2430|2428|2427|2432|2431|2427|2426|25095
1663225200000|2022-09-15 07:00:00|2446|2440.5|2448|2447|2453.5|2452|2442.5|2440|88276
1663225500000|2022-09-15 07:05:00|2448.5|2447.5|2454|2452.5|2457.5|2455.5|2448.5|2447|28395
1663225800000|2022-09-15 07:10:00|2454.5|2453|2460|2458|2460|2459|2452.5|2451.5|37498
1663226100000|2022-09-15 07:15:00|2459.5|2458.5|2461.5|2460|2462|2460.5|2455|2453|28857
1663226400000|2022-09-15 07:20:00|2461|2459.5|2461.5|2460.5|2465.5|2464.5|2458.5|2457|35210
1663226700000|2022-09-15 07:25:00|2462|2460|2466.5|2465.5|2470|2469.5|2461|2460|28647
1663227000000|2022-09-15 07:30:00|2467|2466|2464|2463|2469|2468|2459.5|2458|55806
1663227300000|2022-09-15 07:35:00|2463.5|2462.5|2470.5|2469.5|2471|2470.5|2461|2460.5|23304
1663227600000|2022-09-15 07:40:00|2471|2469|2468|2467|2471|2470|2462|2461|12710
1663227900000|2022-09-15 07:45:00|2468.5|2467.5|2472|2471|2474.5|2473.5|2467|2466.5|69048
1663228200000|2022-09-15 07:50:00|2471.5|2470.5|2471|2470.5|2476|2475|2471|2470|26310
1663228500000|2022-09-15 07:55:00|2471.5|2471|2470.5|2469.5|2472|2471|2466|2465.5|21074
1663228800000|2022-09-15 08:00:00|2470|2469|2466.5|2465.5|2471|2470|2465.5|2465|38905
1663229100000|2022-09-15 08:05:00|2466|2465|2472.5|2471.5|2475|2474.5|2466|2465|30782
1663229400000|2022-09-15 08:10:00|2473|2471|2468|2467|2473|2471|2466|2465|21300
1663229700000|2022-09-15 08:15:00|2468.5|2466.5|2463.5|2462|2470|2469.5|2463.5|2462|12966
1663230000000|2022-09-15 08:20:00|2463|2461.5|2458|2457|2463|2461.5|2454.5|2453|16613
1663230300000|2022-09-15 08:25:00|2457.5|2456.5|2464|2463|2464|2463|2457|2456|23764
1663230600000|2022-09-15 08:30:00|2463.5|2462.5|2462.5|2461.5|2463.5|2462.5|2458.5|2457.5|10176
1663230900000|2022-09-15 08:35:00|2462|2461|2460|2459|2462|2461|2456.5|2455.5|11712
1663231200000|2022-09-15 08:40:00|2459.5|2457.5|2459|2458|2462|2461|2458|2457|15934
1663231500000|2022-09-15 08:45:00|2459.5|2458.5|2458.5|2457.5|2461.5|2461|2457.5|2457|41108
1663231800000|2022-09-15 08:50:00|2458|2458|2458.5|2458|2460.5|2459.5|2458|2457|19137
1663232100000|2022-09-15 08:55:00|2458|2457|2458.5|2458|2460.5|2460|2456.5|2455.5|52000
1663232400000|2022-09-15 09:00:00|2458|2457.5|2460|2459|2460.5|2459.5|2456.5|2456|17727
1663232700000|2022-09-15 09:05:00|2459.5|2458.5|2458|2457|2461|2460|2457|2456|37491
1663233000000|2022-09-15 09:10:00|2457.5|2455.5|2457.5|2456.5|2459|2458.5|2456|2454.5|49328
1663233300000|2022-09-15 09:15:00|2457|2456|2453.5|2453|2457.5|2456|2452|2451|10622
1663233600000|2022-09-15 09:20:00|2454|2453.5|2455|2454|2455.5|2454.5|2453|2452|9587
1663233900000|2022-09-15 09:25:00|2455.5|2454.5|2453.5|2453|2455.5|2455|2452|2451.5|25298
1663234200000|2022-09-15 09:30:00|2453|2452.5|2453|2452.5|2454|2453|2452.5|2451.5|8863
1663234500000|2022-09-15 09:35:00|2452.5|2452|2453.5|2452.5|2455|2454.5|2451.5|2451|21876
1663234800000|2022-09-15 09:40:00|2453|2453|2450.5|2449.5|2453.5|2453|2450|2449|25974
1663235100000|2022-09-15 09:45:00|2450|2449|2452.5|2452|2453.5|2452.5|2449.5|2448.5|11811
1663235400000|2022-09-15 09:50:00|2453|2452.5|2450|2449.5|2454|2453.5|2449.5|2449|13621
1663235700000|2022-09-15 09:55:00|2450.5|2449|2445|2444.5|2450.5|2449|2444|2443.5|19208
1663236000000|2022-09-15 10:00:00|2445.5|2445|2444|2443|2446.5|2445.5|2442.5|2442|30315
1663236300000|2022-09-15 10:05:00|2443.5|2442.5|2443|2442.5|2446|2445|2442.5|2441.5|10611
1663236600000|2022-09-15 10:10:00|2443.5|2443|2447.5|2447|2448.5|2448|2443.5|2442.5|12210
1663236900000|2022-09-15 10:15:00|2448|2446.5|2445.5|2445|2448|2447|2445|2444.5|6137
1663237200000|2022-09-15 10:20:00|2445|2444.5|2442|2441.5|2446.5|2446|2442|2441|7400
1663237500000|2022-09-15 10:25:00|2442.5|2442|2443.5|2443|2444.5|2444|2440.5|2440|10636
1663237800000|2022-09-15 10:30:00|2444|2442.5|2440.5|2440|2444|2442.5|2439.5|2438.5|26437
1663238100000|2022-09-15 10:35:00|2440|2439.5|2439|2438.5|2440.5|2440|2438|2437.5|16278
1663238400000|2022-09-15 10:40:00|2439.5|2439|2438.5|2438|2440|2439.5|2437|2436.5|17781
1663238700000|2022-09-15 10:45:00|2438|2437.5|2439.5|2439|2441.5|2440.5|2437|2436.5|11980
1663239000000|2022-09-15 10:50:00|2439|2438.5|2438|2437.5|2441.5|2440.5|2437.5|2437|8357
1663239300000|2022-09-15 10:55:00|2437.5|2437|2436|2435.5|2438.5|2438|2435.5|2435|25426
1663239600000|2022-09-15 11:00:00|2436.5|2436|2434.5|2433.5|2437|2436.5|2434|2433.5|27558
1663239900000|2022-09-15 11:05:00|2435|2434|2441.5|2440.5|2442.5|2441.5|2434.5|2434|19771
1663240200000|2022-09-15 11:10:00|2441|2441|2441.5|2441|2443|2442|2438.5|2437.5|17579
1663240500000|2022-09-15 11:15:00|2442|2441.5|2443|2442.5|2443|2442.5|2440.5|2439.5|7535
1663240800000|2022-09-15 11:20:00|2442.5|2442|2443|2442|2443.5|2443|2440.5|2440|6665
1663241100000|2022-09-15 11:25:00|2442.5|2441.5|2442|2441.5|2443.5|2442.5|2440.5|2440|8384
1663241400000|2022-09-15 11:30:00|2441.5|2441|2444|2443|2444.5|2443.5|2440|2439.5|10194
1663241700000|2022-09-15 11:35:00|2444.5|2443.5|2441.5|2441|2445|2444.5|2441.5|2441|8941
1663242000000|2022-09-15 11:40:00|2441|2440.5|2441|2440|2442|2441.5|2440.5|2440|14377
1663242300000|2022-09-15 11:45:00|2441.5|2440.5|2441|2440|2441.5|2440.5|2438.5|2438|10474
1663242600000|2022-09-15 11:50:00|2440.5|2440.5|2437|2436.5|2441|2440.5|2437|2436.5|6313
1663242900000|2022-09-15 11:55:00|2437.5|2437|2439|2438.5|2441|2440.5|2435.5|2435|10662
1663243200000|2022-09-15 12:00:00|2438.5|2438|2441|2440|2442.5|2441.5|2437|2436.5|13926
1663243500000|2022-09-15 12:05:00|2441.5|2440.5|2442|2441.5|2445|2444.5|2440|2439|5173
1663243800000|2022-09-15 12:10:00|2442.5|2442|2443.5|2442.5|2446.5|2445.5|2442.5|2442|14773
1663244100000|2022-09-15 12:15:00|2443|2442|2438|2437|2444|2443|2437.5|2437|16671
1663244400000|2022-09-15 12:20:00|2437.5|2436.5|2433|2432.5|2438.5|2438|2432|2431|44140
1663244700000|2022-09-15 12:25:00|2432.5|2432|2430|2429|2433|2432.5|2429.5|2428.5|16836
1663245000000|2022-09-15 12:30:00|2430.5|2429.5|2436|2435|2442|2440.5|2429.5|2428|75311
1663245300000|2022-09-15 12:35:00|2435.5|2434.5|2444|2443|2444|2443.5|2434|2433|19284
1663245600000|2022-09-15 12:40:00|2444.5|2443.5|2442|2441.5|2444.5|2443.5|2440|2439|9339
1663245900000|2022-09-15 12:45:00|2442.5|2442|2441|2440.5|2445|2444.5|2439.5|2438.5|22617
1663246200000|2022-09-15 12:50:00|2440.5|2440|2439|2438.5|2442|2441|2438.5|2438|17296
1663246500000|2022-09-15 12:55:00|2438.5|2438|2435.5|2434.5|2439.5|2438.5|2432|2431|24858
1663246800000|2022-09-15 13:00:00|2435|2435|2436.5|2436|2438|2437.5|2435|2434|26264
1663247100000|2022-09-15 13:05:00|2437|2435.5|2436.5|2435.5|2438|2437|2434.5|2433.5|25096
1663247400000|2022-09-15 13:10:00|2437|2436|2438|2437.5|2438|2437.5|2435.5|2434.5|16160
1663247700000|2022-09-15 13:15:00|2438.5|2438|2435|2434.5|2441|2440|2434|2433.5|21513
1663248000000|2022-09-15 13:20:00|2435.5|2435|2429.5|2428.5|2437|2436|2428|2427|29347
1663248300000|2022-09-15 13:25:00|2430|2429|2430|2429.5|2432|2431|2428.5|2427.5|36201
1663248600000|2022-09-15 13:30:00|2430.5|2430|2436.5|2436|2437.5|2436.5|2430|2429.5|45926
1663248900000|2022-09-15 13:35:00|2436|2435.5|2440.5|2440|2441.5|2441|2434.5|2434|28170
1663249200000|2022-09-15 13:40:00|2440|2439.5|2448|2447|2449|2448.5|2439.5|2439|33473
1663249500000|2022-09-15 13:45:00|2448.5|2447.5|2447|2446|2449.5|2448.5|2440|2439.5|19951
1663249800000|2022-09-15 13:50:00|2447.5|2446.5|2453|2452|2455|2454.5|2446|2445|23353
1663250100000|2022-09-15 13:55:00|2452.5|2451.5|2449.5|2448.5|2455|2454|2449|2448.5|29605
1663250400000|2022-09-15 14:00:00|2449|2449|2453|2452.5|2456|2455|2449|2448.5|25632
1663250700000|2022-09-15 14:05:00|2453.5|2452|2453|2452.5|2456|2455|2450.5|2449.5|43462
1663251000000|2022-09-15 14:10:00|2453.5|2453|2452.5|2452|2455|2454.5|2450.5|2449|34862
1663251300000|2022-09-15 14:15:00|2452|2451.5|2455|2454.5|2458|2457.5|2451.5|2450.5|49230
1663251600000|2022-09-15 14:20:00|2455.5|2455|2447|2446.5|2456|2455.5|2446.5|2446|75295
1663251900000|2022-09-15 14:25:00|2446.5|2446|2442|2441|2447.5|2446.5|2439.5|2439|46418
1663252200000|2022-09-15 14:30:00|2442.5|2441.5|2442.5|2442|2446|2445.5|2439.5|2439|28195
1663252500000|2022-09-15 14:35:00|2442|2441.5|2447|2446|2448|2447|2442|2441.5|51182
1663252800000|2022-09-15 14:40:00|2446.5|2445.5|2445|2444|2450|2449.5|2441|2440|42238
1663253100000|2022-09-15 14:45:00|2445.5|2444.5|2446.5|2445.5|2448|2447|2442.5|2442|35026
1663253400000|2022-09-15 14:50:00|2446|2445|2442|2441|2446|2445.5|2438|2437|94135
1663253700000|2022-09-15 14:55:00|2441.5|2441.5|2438|2437.5|2442.5|2441.5|2438|2437.5|11601
1663254000000|2022-09-15 15:00:00|2437.5|2437|2445.5|2445|2446.5|2445|2435.5|2435|34133
1663254300000|2022-09-15 15:05:00|2446|2445.5|2442|2441.5|2446.5|2446|2441.5|2440.5|18829
1663254600000|2022-09-15 15:10:00|2441.5|2441|2438|2437|2442|2441|2437.5|2436.5|26835
1663254900000|2022-09-15 15:15:00|2437.5|2436.5|2440.5|2439.5|2441|2440|2435|2434|62707
1663255200000|2022-09-15 15:20:00|2440|2440|2446.5|2445.5|2447|2446|2439.5|2438.5|37928
1663255500000|2022-09-15 15:25:00|2446|2445|2446.5|2445.5|2447.5|2446.5|2444|2443|27786
1663311600000|2022-09-16 07:00:00|2422|2417|2422|2420.5|2431.5|2430.5|2416.5|2414.5|112533
1663311900000|2022-09-16 07:05:00|2421.5|2421|2419|2417.5|2425|2423|2415.5|2414|42186
1663312200000|2022-09-16 07:10:00|2418.5|2417|2422|2420.5|2426.5|2425|2416.5|2415|37920
1663312500000|2022-09-16 07:15:00|2421.5|2420|2416.5|2415|2425|2423.5|2416|2415|16827
1663312800000|2022-09-16 07:20:00|2416|2414.5|2403|2401.5|2416|2415|2401.5|2400|43933
1663313100000|2022-09-16 07:25:00|2402.5|2401|2397.5|2396|2403|2402|2397|2395.5|55072
1663313400000|2022-09-16 07:30:00|2397|2395.5|2403.5|2402.5|2404|2403|2395|2393.5|49158
1663313700000|2022-09-16 07:35:00|2403|2403|2394|2393|2405|2404|2389.5|2388|71165
1663314000000|2022-09-16 07:40:00|2393.5|2392.5|2392.5|2391|2394|2393|2390.5|2389.5|30533
1663314300000|2022-09-16 07:45:00|2392|2390.5|2388|2387|2394|2393.5|2386.5|2386|45627
1663314600000|2022-09-16 07:50:00|2387.5|2386.5|2382|2381|2387.5|2387|2379|2377.5|71121
1663314900000|2022-09-16 07:55:00|2381.5|2380.5|2392|2391|2394.5|2393.5|2381|2380.5|39206
1663315200000|2022-09-16 08:00:00|2391.5|2390.5|2398|2396.5|2398.5|2397|2385.5|2384|35990
1663315500000|2022-09-16 08:05:00|2397.5|2396|2403.5|2402.5|2404|2402.5|2395.5|2394.5|23679
1663315800000|2022-09-16 08:10:00|2403|2402|2398.5|2397.5|2406|2405|2397|2396|26059
1663316100000|2022-09-16 08:15:00|2399|2398|2399.5|2398.5|2402|2401|2397.5|2396|15142
1663316400000|2022-09-16 08:20:00|2400|2399|2397|2396|2402.5|2401.5|2397|2396|12404
1663316700000|2022-09-16 08:25:00|2396.5|2396.5|2398|2396.5|2400|2398.5|2396|2395|18308
1663317000000|2022-09-16 08:30:00|2397.5|2397|2398|2397|2399|2398|2394.5|2393.5|11263
1663317300000|2022-09-16 08:35:00|2397.5|2397.5|2397|2396|2398.5|2398|2395|2394|22899
1663317600000|2022-09-16 08:40:00|2396.5|2395.5|2391.5|2390.5|2398|2397.5|2391.5|2390.5|12448
1663317900000|2022-09-16 08:45:00|2391|2390|2389.5|2388.5|2391|2390|2387|2386|40704
1663318200000|2022-09-16 08:50:00|2389|2389|2391|2390|2391|2390|2386.5|2386|21554
1663318500000|2022-09-16 08:55:00|2391.5|2390.5|2394.5|2394|2395|2394|2391.5|2390.5|11542
1663318800000|2022-09-16 09:00:00|2395|2393.5|2401|2400|2404.5|2403|2395|2393|20710
1663319100000|2022-09-16 09:05:00|2401.5|2400.5|2403.5|2402|2403.5|2402.5|2399|2398|7978
1663319400000|2022-09-16 09:10:00|2403|2401.5|2400.5|2399.5|2404|2403|2400|2399|11029
1663319700000|2022-09-16 09:15:00|2401|2400|2402|2401|2404|2403|2397|2396|35397
1663320000000|2022-09-16 09:20:00|2402.5|2401.5|2403|2402|2404|2403|2400.5|2399|13131
1663320300000|2022-09-16 09:25:00|2403.5|2402.5|2400.5|2399.5|2403.5|2403|2400.5|2399.5|22981
1663320600000|2022-09-16 09:30:00|2401|2400|2401.5|2400.5|2402.5|2401.5|2399.5|2398.5|8298
1663320900000|2022-09-16 09:35:00|2401|2400|2401.5|2400.5|2402|2401.5|2399|2398|7473
1663321200000|2022-09-16 09:40:00|2402|2401|2403.5|2403|2404|2403|2399|2398.5|10872
1663321500000|2022-09-16 09:45:00|2404|2403.5|2401.5|2401|2404|2403.5|2400.5|2399.5|28185
1663321800000|2022-09-16 09:50:00|2401|2400.5|2401|2400.5|2408.5|2407.5|2397|2396.5|242489
1663322100000|2022-09-16 09:55:00|2401.5|2401|2401|2400.5|2404|2403|2399.5|2399|218061
1663322400000|2022-09-16 10:00:00|2401.5|2401|2405.5|2404.5|2408|2407.5|2401|2400.5|25432
1663322700000|2022-09-16 10:05:00|2406|2405|2411.5|2410.5|2414|2413|2406|2405|29331
1663323000000|2022-09-16 10:10:00|2412|2411|2405.5|2405|2412|2411.5|2404.5|2404|15445
1663323300000|2022-09-16 10:15:00|2406|2404.5|2405|2404|2407.5|2406.5|2403.5|2402.5|8583
1663323600000|2022-09-16 10:20:00|2404.5|2403.5|2401.5|2400.5|2405|2404.5|2400.5|2399.5|60380
1663323900000|2022-09-16 10:25:00|2402|2401|2404.5|2403.5|2404.5|2404|2399.5|2399|22541
1663324200000|2022-09-16 10:30:00|2404|2404|2401.5|2401|2404.5|2404|2400|2399.5|12842
1663324500000|2022-09-16 10:35:00|2402|2401.5|2403.5|2403|2406|2405|2401.5|2400.5|11910
1663324800000|2022-09-16 10:40:00|2404|2403.5|2407.5|2406.5|2407.5|2406.5|2403.5|2402.5|6981
1663325100000|2022-09-16 10:45:00|2407|2406|2404.5|2404|2411|2410|2404.5|2403.5|90956
1663325400000|2022-09-16 10:50:00|2405|2404.5|2404|2403|2407.5|2407|2404|2403|13263
1663325700000|2022-09-16 10:55:00|2404.5|2403.5|2410.5|2409.5|2414.5|2413.5|2404|2403|7846
1663326000000|2022-09-16 11:00:00|2410|2409|2403.5|2402.5|2410.5|2410|2403|2402|6728
1663326300000|2022-09-16 11:05:00|2404|2403|2403.5|2402.5|2407|2406|2402.5|2401|10045
1663326600000|2022-09-16 11:10:00|2404|2403|2400.5|2400|2407|2406|2400.5|2400|8921
1663326900000|2022-09-16 11:15:00|2401|2400.5|2400|2399.5|2402|2401.5|2399.5|2399|16946
1663327200000|2022-09-16 11:20:00|2400.5|2400|2403|2402.5|2403.5|2402.5|2400|2399.5|9628
1663327500000|2022-09-16 11:25:00|2403.5|2403|2405|2404.5|2406|2405|2403|2402|15284
1663327800000|2022-09-16 11:30:00|2404.5|2404|2403.5|2402.5|2404.5|2404.5|2401.5|2401|15979
1663328100000|2022-09-16 11:35:00|2403|2402|2403.5|2402.5|2407|2406.5|2403|2402|19981
1663328400000|2022-09-16 11:40:00|2403|2402|2402.5|2402|2404|2403.5|2401|2400|13057
1663328700000|2022-09-16 11:45:00|2403|2402.5|2398|2397|2403|2402.5|2397|2396|17752
1663329000000|2022-09-16 11:50:00|2397.5|2396.5|2399|2398.5|2400.5|2399.5|2397|2396.5|27339
1663329300000|2022-09-16 11:55:00|2399.5|2399|2397.5|2397|2400.5|2399.5|2397|2396.5|9955
1663329600000|2022-09-16 12:00:00|2398|2397.5|2396|2395|2399.5|2398.5|2395.5|2395|24965
1663329900000|2022-09-16 12:05:00|2395.5|2395.5|2394|2393.5|2397.5|2396.5|2394|2393|12105
1663330200000|2022-09-16 12:10:00|2394.5|2394|2394|2393|2394.5|2394|2393|2392.5|10048
1663330500000|2022-09-16 12:15:00|2393.5|2392.5|2395.5|2395|2396|2395|2392.5|2392|10646
1663330800000|2022-09-16 12:20:00|2395|2394.5|2390|2389.5|2395|2394.5|2389.5|2388.5|17463
1663331100000|2022-09-16 12:25:00|2389.5|2389|2388.5|2388|2390.5|2390|2388|2387.5|17210
1663331400000|2022-09-16 12:30:00|2388|2387.5|2389|2388|2390|2389.5|2386.5|2385.5|17284
1663331700000|2022-09-16 12:35:00|2388.5|2388.5|2391.5|2390.5|2391.5|2390.5|2388|2387|14981
1663332000000|2022-09-16 12:40:00|2391|2390|2391.5|2390.5|2391.5|2391|2389|2388.5|13680
1663332300000|2022-09-16 12:45:00|2391|2390|2394|2393|2396|2395.5|2391|2390|15792
1663332600000|2022-09-16 12:50:00|2394.5|2393.5|2394.5|2394|2397.5|2396.5|2391.5|2390.5|17385
1663332900000|2022-09-16 12:55:00|2395|2394.5|2391.5|2390.5|2396|2395.5|2391.5|2390.5|11677
1663333200000|2022-09-16 13:00:00|2391|2391|2391|2390|2393.5|2393|2389|2388.5|12889
1663333500000|2022-09-16 13:05:00|2390.5|2389.5|2393.5|2392.5|2398.5|2397.5|2390|2389|22969
1663333800000|2022-09-16 13:10:00|2393|2392|2396|2395|2399|2398|2393|2392|5745
1663334100000|2022-09-16 13:15:00|2395.5|2395.5|2397|2396|2398|2397|2393|2392|8425
1663334400000|2022-09-16 13:20:00|2396.5|2395.5|2391.5|2390.5|2397.5|2396.5|2390.5|2390|15815
1663334700000|2022-09-16 13:25:00|2391|2390|2392.5|2391.5|2393.5|2392.5|2390|2389|14090
1663335000000|2022-09-16 13:30:00|2393|2392|2389|2388|2401|2400|2389|2388|104744
1663335300000|2022-09-16 13:35:00|2388.5|2387.5|2399.5|2398.5|2400.5|2399.5|2387|2386|31761
1663335600000|2022-09-16 13:40:00|2399|2398|2398.5|2398|2401|2399.5|2394|2393|39919
1663335900000|2022-09-16 13:45:00|2399|2398.5|2399.5|2398.5|2400.5|2399.5|2396|2395|323828
1663336200000|2022-09-16 13:50:00|2400|2399|2397|2396.5|2406|2405|2394.5|2393.5|37664
1663336500000|2022-09-16 13:55:00|2397.5|2397|2392.5|2392|2398.5|2397.5|2389.5|2388.5|38499
1663336800000|2022-09-16 14:00:00|2393|2391.5|2393.5|2393|2399.5|2398.5|2392.5|2391.5|33963
1663337100000|2022-09-16 14:05:00|2394|2393.5|2397.5|2397|2402.5|2401.5|2392.5|2391.5|16691
1663337400000|2022-09-16 14:10:00|2397|2396.5|2404.5|2403.5|2409|2408.5|2397|2396.5|14467
1663337700000|2022-09-16 14:15:00|2405|2404|2403.5|2402|2405.5|2404.5|2401|2400|16934
1663338000000|2022-09-16 14:20:00|2403|2402.5|2401|2400|2404|2403|2399|2398|20535
1663338300000|2022-09-16 14:25:00|2401.5|2400.5|2401.5|2401|2403|2402|2399|2398|14522
1663338600000|2022-09-16 14:30:00|2402|2401.5|2404.5|2403.5|2405.5|2404.5|2400|2399|18680
1663338900000|2022-09-16 14:35:00|2404|2404|2409|2408|2410|2409.5|2404|2404|22322
1663339200000|2022-09-16 14:40:00|2408.5|2407.5|2407|2406.5|2412.5|2411.5|2406.5|2405.5|23428
1663339500000|2022-09-16 14:45:00|2407.5|2406|2405|2404.5|2408.5|2407.5|2404|2403|21719
1663339800000|2022-09-16 14:50:00|2405.5|2405|2406.5|2405.5|2409|2408.5|2403|2402|34883
1663340100000|2022-09-16 14:55:00|2406|2405|2407|2406|2409.5|2409|2405|2404.5|36731
1663340400000|2022-09-16 15:00:00|2406|2405.5|2409.5|2409|2410.5|2410|2406|2405.5|51305
1663340700000|2022-09-16 15:05:00|2409|2408.5|2408|2407|2410|2409.5|2406.5|2406|42831
1663341000000|2022-09-16 15:10:00|2407.5|2406.5|2407.5|2407|2409.5|2409|2405.5|2405|36068
1663341300000|2022-09-16 15:15:00|2407|2406.5|2408.5|2407.5|2409.5|2409|2405.5|2405|48832
1663341600000|2022-09-16 15:20:00|2408|2407|2407|2406.5|2409|2408.5|2405.5|2405|48736
1663341900000|2022-09-16 15:25:00|2407.5|2406|2405.5|2404.5|2408.5|2408|2404.5|2404|102382
1663570800000|2022-09-19 07:00:00|2392|2389.5|2376|2374|2393|2391|2375|2373|18430
1663571100000|2022-09-19 07:05:00|2377|2375|2367|2365.5|2377|2376|2366.5|2365.5|13929
1663571400000|2022-09-19 07:10:00|2369|2366|2372.5|2371.5|2376.5|2375|2368|2366|20166
1663571700000|2022-09-19 07:15:00|2372|2371|2377.5|2375.5|2379.5|2378.5|2368.5|2367.5|15875
1663572000000|2022-09-19 07:20:00|2376.5|2375|2365|2364|2378.5|2377.5|2364.5|2363|14815
1663572300000|2022-09-19 07:25:00|2365.5|2365|2366.5|2365|2367|2365.5|2360.5|2359|13702
1663572600000|2022-09-19 07:30:00|2366|2365.5|2367|2366.5|2371.5|2370|2364|2363|11463
1663572900000|2022-09-19 07:35:00|2366.5|2365.5|2372|2371|2372.5|2371.5|2366.5|2365.5|7832
1663573200000|2022-09-19 07:40:00|2372.5|2372|2372.5|2371.5|2376|2374.5|2371.5|2371|2691
1663573500000|2022-09-19 07:45:00|2373.5|2372|2378.5|2377|2380|2379|2373|2372|4274
1663573800000|2022-09-19 07:50:00|2378|2376.5|2374.5|2373.5|2379.5|2378.5|2371.5|2370|17315
1663574100000|2022-09-19 07:55:00|2375|2374.5|2375|2373.5|2378|2377|2372.5|2371.5|3743
1663574400000|2022-09-19 08:00:00|2375.5|2374|2372|2371.5|2375.5|2374.5|2368.5|2368|5462
1663574700000|2022-09-19 08:05:00|2372.5|2371|2379|2378|2380.5|2379.5|2370.5|2370|4551
1663575000000|2022-09-19 08:10:00|2379.5|2378.5|2376|2375|2381|2380|2375.5|2374|4945
1663575300000|2022-09-19 08:15:00|2377|2376|2375.5|2374.5|2378|2377|2374|2373.5|9143
1663575600000|2022-09-19 08:20:00|2375|2374|2382|2381|2384|2383.5|2375|2374|7169
1663575900000|2022-09-19 08:25:00|2382.5|2382|2386|2385|2388|2387|2382.5|2382|8670
1663576200000|2022-09-19 08:30:00|2385.5|2383.5|2383|2382|2386.5|2386|2382.5|2381.5|2027
1663576500000|2022-09-19 08:35:00|2382.5|2381.5|2384.5|2383|2387|2386|2381.5|2380.5|4954
1663576800000|2022-09-19 08:40:00|2384|2383.5|2387|2386.5|2388|2387.5|2384|2383|3966
1663577100000|2022-09-19 08:45:00|2387.5|2387|2383.5|2382.5|2387.5|2387|2382|2381.5|6156
1663577400000|2022-09-19 08:50:00|2384|2383|2386|2385.5|2387|2386|2384|2383|3378
1663577700000|2022-09-19 08:55:00|2386.5|2384.5|2382.5|2382|2386.5|2384.5|2380.5|2379|4322
1663578000000|2022-09-19 09:00:00|2383|2382.5|2387|2386.5|2387|2386.5|2382.5|2382.5|3649
1663578300000|2022-09-19 09:05:00|2386.5|2386|2384.5|2384|2387|2386|2383.5|2383|2604
1663578600000|2022-09-19 09:10:00|2386.5|2385.5|2387.5|2387|2389|2388|2385.5|2384.5|3012
1663578900000|2022-09-19 09:15:00|2388|2388|2378|2377.5|2389.5|2388.5|2378|2377|6511
1663579200000|2022-09-19 09:20:00|2377.5|2377|2377.5|2377|2378|2377.5|2374.5|2374|8455
1663579500000|2022-09-19 09:25:00|2378|2377.5|2375.5|2375|2378.5|2377.5|2375|2374|4518
1663579800000|2022-09-19 09:30:00|2375|2374.5|2373.5|2373|2376.5|2375.5|2372|2371|4697
1663580100000|2022-09-19 09:35:00|2374|2373.5|2375|2374.5|2376|2375|2373|2372|5225
1663580400000|2022-09-19 09:40:00|2375.5|2374|2369.5|2369|2375.5|2374.5|2369.5|2368.5|4758
1663580700000|2022-09-19 09:45:00|2370|2368.5|2371|2370.5|2373|2372|2369.5|2368.5|3137
1663581000000|2022-09-19 09:50:00|2371.5|2371|2374|2373|2375|2374.5|2371|2370.5|4195
1663581300000|2022-09-19 09:55:00|2373.5|2372.5|2374|2373.5|2374.5|2373.5|2372|2371.5|4570
1663581600000|2022-09-19 10:00:00|2374.5|2373|2374.5|2374|2376|2375|2372.5|2372|8246
1663581900000|2022-09-19 10:05:00|2375|2374.5|2376.5|2375.5|2380|2379.5|2373|2372.5|3367
1663582200000|2022-09-19 10:10:00|2376|2376|2375.5|2374.5|2379|2378|2375.5|2374.5|3815
1663582500000|2022-09-19 10:15:00|2375|2374|2374.5|2373.5|2375|2374.5|2371.5|2371|3787
1663582800000|2022-09-19 10:20:00|2374|2373|2379.5|2378.5|2380|2379|2373.5|2373|3853
1663583100000|2022-09-19 10:25:00|2379|2379|2381|2380|2381.5|2381|2378|2377.5|1848
1663583400000|2022-09-19 10:30:00|2380.5|2379.5|2383|2382.5|2384.5|2384|2378.5|2377.5|3745
1663583700000|2022-09-19 10:35:00|2382.5|2382|2383.5|2382.5|2385|2384.5|2382.5|2382|2890
1663584000000|2022-09-19 10:40:00|2384|2383.5|2382.5|2382|2385|2384.5|2382|2381|4208
1663584300000|2022-09-19 10:45:00|2384|2381.5|2384|2383.5|2385.5|2384.5|2383.5|2381.5|2761
1663584600000|2022-09-19 10:50:00|2384.5|2384|2382|2381.5|2385.5|2385|2382|2381.5|1852
1663584900000|2022-09-19 10:55:00|2381.5|2381|2380.5|2380|2383|2382.5|2380|2379.5|3362
1663585200000|2022-09-19 11:00:00|2381|2380.5|2382|2381|2384.5|2384|2381|2380.5|4211
1663585500000|2022-09-19 11:05:00|2381.5|2380.5|2391|2390.5|2391|2390.5|2380.5|2379.5|6546
1663585800000|2022-09-19 11:10:00|2391.5|2390|2391|2390|2393|2392|2390|2389|4312
1663586100000|2022-09-19 11:15:00|2392|2390.5|2390.5|2389.5|2392.5|2392|2390|2389|4362
1663586400000|2022-09-19 11:20:00|2390|2390|2388|2387|2390|2390|2388|2387|813
1663586700000|2022-09-19 11:25:00|2388.5|2387.5|2387|2386|2388.5|2388|2386.5|2386|2855
1663587000000|2022-09-19 11:30:00|2386.5|2385.5|2386.5|2386|2387|2386.5|2386.5|2385.5|2702
1663587300000|2022-09-19 11:35:00|2387|2385.5|2386.5|2386|2389.5|2388.5|2386.5|2385.5|1236
1663587600000|2022-09-19 11:40:00|2387|2386.5|2385|2384.5|2388.5|2387.5|2385|2384|2406
1663587900000|2022-09-19 11:45:00|2386|2384|2385|2384|2387.5|2386.5|2385|2384|1771
1663588200000|2022-09-19 11:50:00|2384.5|2383.5|2387|2386|2388|2387.5|2384.5|2383.5|2592
1663588500000|2022-09-19 11:55:00|2386.5|2385.5|2382|2381.5|2387|2385.5|2382|2381|3030
1663588800000|2022-09-19 12:00:00|2382.5|2381|2384.5|2384|2386.5|2385.5|2381.5|2380.5|4392
1663589100000|2022-09-19 12:05:00|2385.5|2384.5|2388.5|2388|2389|2388|2385.5|2384.5|1432
1663589400000|2022-09-19 12:10:00|2389|2387.5|2387.5|2387|2389|2388.5|2385.5|2384.5|2539
1663589700000|2022-09-19 12:15:00|2387|2386.5|2387|2386.5|2388.5|2388|2386.5|2386|1944
1663590000000|2022-09-19 12:20:00|2387.5|2386|2387|2386.5|2388|2387.5|2386|2385.5|933
1663590300000|2022-09-19 12:25:00|2386.5|2386|2385|2384|2387.5|2387|2382|2381|4611
1663590600000|2022-09-19 12:30:00|2384.5|2384.5|2381|2380|2385|2384.5|2381|2380|2435
1663590900000|2022-09-19 12:35:00|2381.5|2380.5|2385|2384|2385|2384.5|2381|2380.5|1393
1663591200000|2022-09-19 12:40:00|2384.5|2383.5|2382.5|2382|2384.5|2384|2380.5|2380|2103
1663591500000|2022-09-19 12:45:00|2382|2381.5|2384|2383|2384.5|2383.5|2381|2380.5|2169
1663591800000|2022-09-19 12:50:00|2383.5|2382.5|2382|2381.5|2385|2384|2382|2381.5|650
1663592100000|2022-09-19 12:55:00|2383|2382|2382.5|2382|2383|2382.5|2381.5|2381|2449
1663592400000|2022-09-19 13:00:00|2383|2382.5|2382.5|2382|2383|2382.5|2382|2381|2994
1663592700000|2022-09-19 13:05:00|2383|2382.5|2382|2381|2384|2383|2380.5|2380|4464
1663593000000|2022-09-19 13:10:00|2381.5|2381.5|2381.5|2380.5|2381.5|2381.5|2378.5|2377.5|2967
1663593300000|2022-09-19 13:15:00|2382|2381|2377.5|2376.5|2382|2381|2377|2376|2841
1663593600000|2022-09-19 13:20:00|2377|2376|2378|2377.5|2378.5|2377.5|2376.5|2375.5|4936
1663593900000|2022-09-19 13:25:00|2378.5|2377|2377.5|2377|2379.5|2379|2377.5|2377|2689
1663594200000|2022-09-19 13:30:00|2378|2377.5|2385.5|2385|2386.5|2386|2378|2377.5|16328
1663594500000|2022-09-19 13:35:00|2385|2384.5|2388|2387|2388.5|2388|2384|2383|5333
1663594800000|2022-09-19 13:40:00|2388.5|2387.5|2394|2393|2395.5|2394.5|2388.5|2387|3016
1663595100000|2022-09-19 13:45:00|2394.5|2393.5|2394|2393.5|2396.5|2395.5|2393|2392|3919
1663595400000|2022-09-19 13:50:00|2394.5|2394|2394|2393.5|2400|2399.5|2394|2393|7360
1663595700000|2022-09-19 13:55:00|2394.5|2393|2393.5|2392.5|2397|2396|2393.5|2392.5|4906
1663596000000|2022-09-19 14:00:00|2394|2393|2392|2391.5|2394|2393|2391.5|2391|4095
1663596300000|2022-09-19 14:05:00|2392.5|2391|2398.5|2397.5|2399.5|2398.5|2392.5|2391|5247
1663596600000|2022-09-19 14:10:00|2398|2397|2400|2399|2402|2401|2397.5|2396.5|5465
1663596900000|2022-09-19 14:15:00|2399.5|2398.5|2398.5|2398|2401|2400|2397.5|2397|5133
1663597200000|2022-09-19 14:20:00|2399|2398.5|2400.5|2400|2401|2400.5|2398|2397.5|6316
1663597500000|2022-09-19 14:25:00|2401|2400.5|2403.5|2402.5|2404|2403|2401|2400.5|7337
1663597800000|2022-09-19 14:30:00|2403|2402|2403|2402.5|2404|2403.5|2400|2399.5|3726
1663598100000|2022-09-19 14:35:00|2403.5|2403|2408|2407.5|2409.5|2409|2403.5|2403|7671
1663598400000|2022-09-19 14:40:00|2409|2407|2411|2410|2413.5|2413|2409|2407|6470
1663598700000|2022-09-19 14:45:00|2411.5|2410.5|2410|2409.5|2413|2412|2409|2408.5|7128
1663599000000|2022-09-19 14:50:00|2409.5|2408.5|2408.5|2408|2412|2411.5|2407|2406.5|10094
1663599300000|2022-09-19 14:55:00|2409|2407.5|2411.5|2410.5|2414|2413|2409|2407.5|4634
1663599600000|2022-09-19 15:00:00|2412|2411|2415.5|2414.5|2416|2415|2409.5|2409|10677
1663599900000|2022-09-19 15:05:00|2416|2415|2416|2415|2417.5|2416.5|2414|2413.5|4460
1663600200000|2022-09-19 15:10:00|2415.5|2415.5|2413|2412|2416.5|2415.5|2413|2412|5837
1663600500000|2022-09-19 15:15:00|2413.5|2412.5|2409.5|2408.5|2413.5|2412.5|2408.5|2408|6269
1663600800000|2022-09-19 15:20:00|2409|2409|2409.5|2408.5|2411.5|2410.5|2409|2408.5|4016
1663601100000|2022-09-19 15:25:00|2409|2409|2403.5|2402.5|2409.5|2409|2403.5|2402.5|6870
1663657200000|2022-09-20 07:00:00|2412.5|2409|2413.5|2412.5|2419|2417|2409|2407|12085
1663657500000|2022-09-20 07:05:00|2415.5|2413.5|2410.5|2409|2425|2423|2410|2409|12138
1663657800000|2022-09-20 07:10:00|2410|2409.5|2413|2412|2416.5|2415.5|2409|2407.5|12619
1663658100000|2022-09-20 07:15:00|2411|2409.5|2416|2414.5|2418|2416.5|2408|2406.5|11520
1663658400000|2022-09-20 07:20:00|2415.5|2415|2417|2416|2421|2419.5|2414.5|2413.5|33615
1663658700000|2022-09-20 07:25:00|2416.5|2416.5|2409.5|2408|2417|2416.5|2406.5|2405.5|10726
1663659000000|2022-09-20 07:30:00|2410|2408.5|2411.5|2410.5|2414|2413.5|2407.5|2406|6125
1663659300000|2022-09-20 07:35:00|2411|2410|2403.5|2402.5|2412|2411|2403.5|2402.5|6591
1663659600000|2022-09-20 07:40:00|2402.5|2402|2401.5|2400.5|2408.5|2407|2400.5|2400|8713
1663659900000|2022-09-20 07:45:00|2402|2401|2406.5|2406|2408|2407|2398|2397.5|14866
1663660200000|2022-09-20 07:50:00|2407|2406.5|2412.5|2411|2412.5|2411|2406.5|2406|3766
1663660500000|2022-09-20 07:55:00|2412|2410.5|2412|2411|2414|2413|2407.5|2407|7099
1663660800000|2022-09-20 08:00:00|2411.5|2410.5|2403|2402|2414|2412.5|2399.5|2399|4715
1663661100000|2022-09-20 08:05:00|2402.5|2401.5|2400.5|2399.5|2402.5|2401.5|2397.5|2396.5|3939
1663661400000|2022-09-20 08:10:00|2399.5|2399|2402|2401|2402|2401|2395.5|2395|6387
1663661700000|2022-09-20 08:15:00|2401.5|2400.5|2394.5|2394|2402|2400.5|2394.5|2393.5|5919
1663662000000|2022-09-20 08:20:00|2395.5|2395|2396|2395|2397.5|2396.5|2392.5|2391.5|4441
1663662300000|2022-09-20 08:25:00|2395|2394.5|2395|2394|2395.5|2394.5|2390.5|2390|9179
1663662600000|2022-09-20 08:30:00|2394.5|2393.5|2396.5|2395.5|2397|2396|2393.5|2392.5|9731
1663662900000|2022-09-20 08:35:00|2397|2396|2394|2393.5|2397.5|2397|2394|2393.5|4896
1663663200000|2022-09-20 08:40:00|2395|2394|2392.5|2391.5|2396|2394.5|2391.5|2390.5|5152
1663663500000|2022-09-20 08:45:00|2393|2392|2389|2388|2393|2392.5|2388.5|2387.5|4717
1663663800000|2022-09-20 08:50:00|2390.5|2389.5|2389|2388|2392|2391.5|2389|2388|2707
1663664100000|2022-09-20 08:55:00|2389.5|2388.5|2387|2386|2389.5|2388.5|2385.5|2385|4758
1663664400000|2022-09-20 09:00:00|2386.5|2385.5|2385.5|2384.5|2387.5|2386.5|2384.5|2383.5|6187
1663664700000|2022-09-20 09:05:00|2385|2385|2383|2382.5|2385.5|2385|2382.5|2381.5|5559
1663665000000|2022-09-20 09:10:00|2382.5|2382|2381|2380|2383|2382.5|2379.5|2378.5|7052
1663665300000|2022-09-20 09:15:00|2380.5|2380.5|2383|2382.5|2385|2384.5|2380.5|2380|4555
1663665600000|2022-09-20 09:20:00|2382.5|2381.5|2376|2375.5|2382.5|2382|2375.5|2375|8269
1663665900000|2022-09-20 09:25:00|2376.5|2376|2378|2377.5|2380|2379.5|2375|2374.5|7903
1663666200000|2022-09-20 09:30:00|2377.5|2377|2372.5|2372|2380.5|2379.5|2372.5|2372|8175
1663666500000|2022-09-20 09:35:00|2373.5|2373|2367.5|2367|2373.5|2373|2364.5|2363.5|10554
1663666800000|2022-09-20 09:40:00|2368|2367.5|2366.5|2365.5|2371.5|2370.5|2366.5|2365.5|4635
1663667100000|2022-09-20 09:45:00|2365.5|2364.5|2368|2367|2370|2369.5|2364|2363.5|10651
1663667400000|2022-09-20 09:50:00|2367.5|2367.5|2369.5|2368.5|2373|2372.5|2367.5|2367.5|13732
1663667700000|2022-09-20 09:55:00|2369|2368|2367|2366.5|2371|2370|2365.5|2364.5|6218
1663668000000|2022-09-20 10:00:00|2366.5|2366|2370|2369|2370|2369|2366|2365.5|5291
1663668300000|2022-09-20 10:05:00|2369.5|2368.5|2368|2367.5|2370|2369|2366|2365.5|7485
1663668600000|2022-09-20 10:10:00|2367|2367|2372|2371.5|2374|2373.5|2366|2365.5|7852
1663668900000|2022-09-20 10:15:00|2371.5|2371|2374.5|2374|2376|2375|2370.5|2370|7867
1663669200000|2022-09-20 10:20:00|2373.5|2373.5|2376.5|2376|2378|2377.5|2370|2369.5|8171
1663669500000|2022-09-20 10:25:00|2377|2376.5|2375.5|2374.5|2378|2377|2373.5|2373|7478
1663669800000|2022-09-20 10:30:00|2375|2374|2379.5|2379|2379.5|2379|2374|2373.5|5938
1663670100000|2022-09-20 10:35:00|2379|2378.5|2378|2377|2381|2380|2377.5|2376.5|3317
1663670400000|2022-09-20 10:40:00|2377.5|2376.5|2375.5|2374|2377.5|2377|2373|2372.5|3721
1663670700000|2022-09-20 10:45:00|2376.5|2374.5|2376.5|2375.5|2377|2376|2372|2371|5641
1663671000000|2022-09-20 10:50:00|2377|2376|2377|2376.5|2378.5|2377.5|2374.5|2373.5|7459
1663671300000|2022-09-20 10:55:00|2376.5|2376|2379.5|2379|2380|2379.5|2376.5|2376|3942
1663671600000|2022-09-20 11:00:00|2380|2379.5|2381|2380|2383.5|2382|2379.5|2378.5|2482
1663671900000|2022-09-20 11:05:00|2380.5|2380.5|2382.5|2381.5|2385.5|2384.5|2380.5|2379.5|3285
1663672200000|2022-09-20 11:10:00|2383|2382|2381.5|2380.5|2383|2382|2379|2378.5|4164
1663672500000|2022-09-20 11:15:00|2381|2381|2388|2387|2388|2387.5|2381|2381|1322
1663672800000|2022-09-20 11:20:00|2387.5|2387.5|2385.5|2385|2388.5|2387.5|2385|2384.5|3015
1663673100000|2022-09-20 11:25:00|2386|2385.5|2388|2387|2388.5|2387.5|2384.5|2384|3489
1663673400000|2022-09-20 11:30:00|2387.5|2386.5|2392|2391.5|2392.5|2392|2387|2386.5|2736
1663673700000|2022-09-20 11:35:00|2392.5|2392|2391|2390.5|2393|2392|2390|2389|1990
1663674000000|2022-09-20 11:40:00|2390.5|2390|2389.5|2388.5|2391|2390.5|2388|2387.5|6001
1663674300000|2022-09-20 11:45:00|2389|2388|2386|2385|2389|2388|2384.5|2384|4742
1663674600000|2022-09-20 11:50:00|2385.5|2385.5|2382.5|2381.5|2388|2387.5|2381.5|2381|3855
1663674900000|2022-09-20 11:55:00|2382|2382|2381|2380|2383.5|2383|2380.5|2380|2423
1663675200000|2022-09-20 12:00:00|2381.5|2380.5|2383|2382|2385|2384|2381|2380.5|8201
1663675500000|2022-09-20 12:05:00|2382.5|2382.5|2379|2378.5|2383|2382.5|2375.5|2375|3246
1663675800000|2022-09-20 12:10:00|2379.5|2379|2376.5|2375.5|2380|2379|2375|2374.5|5323
1663676100000|2022-09-20 12:15:00|2376|2376|2376.5|2376|2378|2377|2373|2372.5|5321
1663676400000|2022-09-20 12:20:00|2376|2375.5|2377|2376.5|2377.5|2377|2373.5|2373|5026
1663676700000|2022-09-20 12:25:00|2377.5|2376|2377|2376|2378.5|2377.5|2376|2375.5|8795
1663677000000|2022-09-20 12:30:00|2377.5|2376.5|2379.5|2379|2379.5|2379|2375.5|2374.5|6131
1663677300000|2022-09-20 12:35:00|2380|2379.5|2380|2379.5|2383|2382.5|2377.5|2377|5111
1663677600000|2022-09-20 12:40:00|2380.5|2380.5|2377.5|2376.5|2382|2381.5|2377.5|2376.5|7725
1663677900000|2022-09-20 12:45:00|2378|2377.5|2372|2371.5|2379|2378|2372|2371.5|10315
1663678200000|2022-09-20 12:50:00|2372.5|2372|2374.5|2373.5|2378|2377|2372|2371.5|10636
1663678500000|2022-09-20 12:55:00|2375|2374|2370.5|2370|2376|2375.5|2369.5|2368.5|9147
1663678800000|2022-09-20 13:00:00|2371|2370.5|2373|2372.5|2374|2373.5|2370.5|2369.5|4994
1663679100000|2022-09-20 13:05:00|2372.5|2372|2370|2369.5|2373.5|2373|2369|2368.5|5713
1663679400000|2022-09-20 13:10:00|2370.5|2370|2376|2375.5|2376.5|2375.5|2370.5|2369.5|6187
1663679700000|2022-09-20 13:15:00|2375.5|2375|2372|2371.5|2375.5|2375|2371|2370.5|5417
1663680000000|2022-09-20 13:20:00|2372.5|2371|2369.5|2368.5|2372.5|2371|2369|2368|5734
1663680300000|2022-09-20 13:25:00|2369|2369|2367.5|2367|2370|2369|2367|2366.5|5300
1663680600000|2022-09-20 13:30:00|2368.5|2368|2365.5|2365|2369|2368|2363|2362|19059
1663680900000|2022-09-20 13:35:00|2365|2364.5|2364.5|2364|2365|2364.5|2360.5|2359.5|15328
1663681200000|2022-09-20 13:40:00|2364|2363.5|2368|2367|2368.5|2367.5|2361.5|2361|8207
1663681500000|2022-09-20 13:45:00|2367.5|2366.5|2364.5|2363.5|2371|2370.5|2364.5|2363.5|6208
1663681800000|2022-09-20 13:50:00|2364|2363|2365|2364.5|2365.5|2364.5|2360.5|2359.5|11503
1663682100000|2022-09-20 13:55:00|2365.5|2364|2362|2361|2366.5|2366|2360.5|2359.5|10941
1663682400000|2022-09-20 14:00:00|2361.5|2360.5|2360.5|2360|2363.5|2362.5|2358.5|2358|12202
1663682700000|2022-09-20 14:05:00|2360|2359.5|2363.5|2363|2364|2363.5|2360|2359.5|16438
1663683000000|2022-09-20 14:10:00|2364|2363.5|2363.5|2363|2367|2366|2360.5|2360|15950
1663683300000|2022-09-20 14:15:00|2364|2363.5|2356|2355.5|2364|2363.5|2356|2355.5|14909
1663683600000|2022-09-20 14:20:00|2355.5|2355|2358.5|2357.5|2359|2358|2354|2353.5|15237
1663683900000|2022-09-20 14:25:00|2358|2357|2357.5|2357|2360.5|2359.5|2356|2355.5|17202
1663684200000|2022-09-20 14:30:00|2357|2356|2354|2353.5|2357|2356.5|2353.5|2353|12271
1663684500000|2022-09-20 14:35:00|2353.5|2353|2352|2351.5|2354|2353.5|2349.5|2348.5|19610
1663684800000|2022-09-20 14:40:00|2351.5|2351|2350.5|2349.5|2354.5|2354|2350|2349|18122
1663685100000|2022-09-20 14:45:00|2350|2349|2347|2346|2350|2349|2344|2343.5|15247
1663685400000|2022-09-20 14:50:00|2346.5|2346.5|2347|2346|2349.5|2349|2346|2345|18278
1663685700000|2022-09-20 14:55:00|2346.5|2346.5|2351|2350.5|2351.5|2350.5|2346.5|2346|6548
1663686000000|2022-09-20 15:00:00|2350.5|2350|2347.5|2347|2351|2350|2346|2345.5|9101
1663686300000|2022-09-20 15:05:00|2348|2347.5|2354.5|2353.5|2354.5|2353.5|2347.5|2346.5|9949
1663686600000|2022-09-20 15:10:00|2354|2353|2351.5|2351|2355|2354|2351|2349.5|7899
1663686900000|2022-09-20 15:15:00|2352|2351.5|2351.5|2350.5|2354.5|2353.5|2349.5|2348.5|8908
1663687200000|2022-09-20 15:20:00|2351|2350|2350|2349|2352.5|2352|2349.5|2349|12788
1663687500000|2022-09-20 15:25:00|2349.5|2348.5|2349|2348|2351|2350|2349|2348|10842
1663743600000|2022-09-21 07:00:00|2316|2314.5|2322.5|2320.5|2326.5|2325|2301|2299|23586
1663743900000|2022-09-21 07:05:00|2321.5|2321|2312|2311|2331.5|2329.5|2309.5|2308|23104
1663744200000|2022-09-21 07:10:00|2314.5|2312.5|2311.5|2310.5|2315|2313.5|2301.5|2300|18225
1663744500000|2022-09-21 07:15:00|2312|2310|2303.5|2302|2318.5|2317|2303.5|2302|13436
1663744800000|2022-09-21 07:20:00|2303|2302.5|2307.5|2306|2309|2307.5|2301.5|2300|11913
1663745100000|2022-09-21 07:25:00|2307|2305.5|2311|2310|2313.5|2312|2307|2305.5|9911
1663745400000|2022-09-21 07:30:00|2310.5|2309.5|2310.5|2309.5|2312|2311|2307.5|2306.5|12363
1663745700000|2022-09-21 07:35:00|2311|2310|2310|2309|2312.5|2311.5|2309|2308|10176
1663746000000|2022-09-21 07:40:00|2309.5|2308.5|2309|2308|2311.5|2310.5|2308|2307|7370
1663746300000|2022-09-21 07:45:00|2308.5|2307|2317.5|2316.5|2321|2320|2308|2307|10016
1663746600000|2022-09-21 07:50:00|2318|2316|2310|2309|2321|2320|2309.5|2308.5|13674
1663746900000|2022-09-21 07:55:00|2311|2310|2305.5|2304.5|2312|2311|2304.5|2303.5|5893
1663747200000|2022-09-21 08:00:00|2306.5|2305.5|2303|2302|2311.5|2311|2303|2302|5330
1663747500000|2022-09-21 08:05:00|2302.5|2301.5|2302|2300.5|2302.5|2302|2295.5|2295|10828
1663747800000|2022-09-21 08:10:00|2302.5|2301.5|2303|2302.5|2306.5|2305.5|2302|2300.5|7433
1663748100000|2022-09-21 08:15:00|2303.5|2303|2306.5|2305.5|2306.5|2305.5|2302|2301|9644
1663748400000|2022-09-21 08:20:00|2307|2306|2311.5|2310.5|2312.5|2311|2307|2306|7308
1663748700000|2022-09-21 08:25:00|2312.5|2310|2311|2310.5|2313.5|2313|2310|2309.5|7597
1663749000000|2022-09-21 08:30:00|2311.5|2310|2308|2307.5|2311.5|2311|2307|2306|6428
1663749300000|2022-09-21 08:35:00|2308.5|2308.5|2311|2310|2312.5|2311.5|2308.5|2308|6039
1663749600000|2022-09-21 08:40:00|2310.5|2310.5|2313|2311.5|2313.5|2312.5|2309.5|2308.5|5780
1663749900000|2022-09-21 08:45:00|2313.5|2312|2311.5|2310.5|2315|2314|2310.5|2310|6839
1663750200000|2022-09-21 08:50:00|2312|2311|2308.5|2307.5|2312|2311.5|2308|2307.5|6236
1663750500000|2022-09-21 08:55:00|2308|2308|2313.5|2312.5|2314.5|2313.5|2305.5|2304.5|7857
1663750800000|2022-09-21 09:00:00|2313|2312|2313|2312|2314|2313|2310.5|2310|6702
1663751100000|2022-09-21 09:05:00|2312.5|2311.5|2313|2312|2313|2312.5|2306.5|2305.5|5511
1663751400000|2022-09-21 09:10:00|2312.5|2312.5|2315.5|2314.5|2318|2317|2312.5|2312.5|4280
1663751700000|2022-09-21 09:15:00|2315|2315|2314.5|2314|2316|2315.5|2313|2312.5|2633
1663752000000|2022-09-21 09:20:00|2315|2314.5|2310.5|2310|2317|2316.5|2310|2309.5|6373
1663752300000|2022-09-21 09:25:00|2311|2309.5|2320.5|2320|2321.5|2320.5|2310.5|2309.5|3314
1663752600000|2022-09-21 09:30:00|2320|2319.5|2319.5|2318.5|2322.5|2321.5|2318|2317|4949
1663752900000|2022-09-21 09:35:00|2320|2319.5|2320.5|2320|2322|2321|2317.5|2317|4458
1663753200000|2022-09-21 09:40:00|2321.5|2320.5|2325.5|2325|2328.5|2328|2321|2320.5|6140
1663753500000|2022-09-21 09:45:00|2326|2325.5|2322.5|2322|2326.5|2325.5|2322.5|2322|6083
1663753800000|2022-09-21 09:50:00|2322|2321|2322.5|2322|2324.5|2323.5|2321|2320|5744
1663754100000|2022-09-21 09:55:00|2323|2322.5|2323|2322|2325.5|2324.5|2322.5|2322|4774
1663754400000|2022-09-21 10:00:00|2324|2322.5|2320.5|2320|2324|2323|2320.5|2320|7902
1663754700000|2022-09-21 10:05:00|2321|2320.5|2321.5|2320.5|2321.5|2321|2318|2317|5094
1663755000000|2022-09-21 10:10:00|2321|2321|2322.5|2321.5|2324|2323|2321|2320.5|3001
1663755300000|2022-09-21 10:15:00|2322|2322|2323|2322.5|2325.5|2324.5|2321|2320|4840
1663755600000|2022-09-21 10:20:00|2323.5|2324|2322|2321|2325|2324|2321.5|2321|3182
1663755900000|2022-09-21 10:25:00|2321.5|2321.5|2323.5|2322.5|2327|2326|2321.5|2321|6285
1663756200000|2022-09-21 10:30:00|2323|2322|2320.5|2319.5|2324.5|2323.5|2320|2319|6373
1663756500000|2022-09-21 10:35:00|2320|2319|2323|2322|2323|2322.5|2316.5|2315.5|8824
1663756800000|2022-09-21 10:40:00|2324|2323|2325|2324|2326|2325|2323|2322|4991
1663757100000|2022-09-21 10:45:00|2324.5|2323.5|2328.5|2327.5|2328.5|2327.5|2324.5|2323.5|6357
1663757400000|2022-09-21 10:50:00|2328|2327|2325|2324|2328.5|2328|2325|2324|4425
1663757700000|2022-09-21 10:55:00|2324.5|2323.5|2326|2325|2326|2325|2323.5|2323|6135
1663758000000|2022-09-21 11:00:00|2326.5|2325.5|2324|2323.5|2327|2326|2323.5|2322.5|4297
1663758300000|2022-09-21 11:05:00|2324.5|2324.5|2323|2322|2325.5|2325|2322|2321.5|5209
1663758600000|2022-09-21 11:10:00|2322.5|2322.5|2322|2321.5|2323.5|2323|2321.5|2321|3539
1663758900000|2022-09-21 11:15:00|2322.5|2322|2321.5|2321|2324|2323|2321|2320|5110
1663759200000|2022-09-21 11:20:00|2321|2320.5|2322.5|2321.5|2323|2322|2320.5|2320|5897
1663759500000|2022-09-21 11:25:00|2323|2322|2324.5|2324|2324.5|2324|2322|2321.5|2882
1663759800000|2022-09-21 11:30:00|2324|2323.5|2327|2326|2327|2326.5|2323.5|2322.5|2641
1663760100000|2022-09-21 11:35:00|2326.5|2325.5|2325.5|2324.5|2327|2326|2324|2323|1309
1663760400000|2022-09-21 11:40:00|2325|2325|2325.5|2325|2326.5|2325.5|2324|2323|2157
1663760700000|2022-09-21 11:45:00|2326|2324.5|2322|2321.5|2326.5|2325.5|2321.5|2321|7679
1663761000000|2022-09-21 11:50:00|2322.5|2321|2323|2322|2324|2323.5|2321|2320|3148
1663761300000|2022-09-21 11:55:00|2322.5|2321.5|2317|2316.5|2322.5|2322|2317|2316.5|2458
1663761600000|2022-09-21 12:00:00|2317.5|2317|2321|2320|2322|2321|2317.5|2316.5|3160
1663761900000|2022-09-21 12:05:00|2320.5|2320.5|2319.5|2318.5|2321|2320.5|2319|2318|3728
1663762200000|2022-09-21 12:10:00|2319|2318|2312|2311.5|2319.5|2318.5|2311|2310.5|6381
1663762500000|2022-09-21 12:15:00|2312.5|2312|2310.5|2310|2314|2313.5|2309|2308.5|5412
1663762800000|2022-09-21 12:20:00|2311|2310.5|2306.5|2306|2312|2311.5|2302|2301.5|14547
1663763100000|2022-09-21 12:25:00|2306|2305.5|2306.5|2305.5|2307.5|2306.5|2304.5|2303.5|12654
1663763400000|2022-09-21 12:30:00|2307|2306.5|2314.5|2313.5|2316.5|2316|2306|2305.5|14129
1663763700000|2022-09-21 12:35:00|2314|2313|2312|2311|2316.5|2315.5|2310.5|2309.5|8195
1663764000000|2022-09-21 12:40:00|2313|2311.5|2310.5|2310|2314|2313.5|2310.5|2310|5706
1663764300000|2022-09-21 12:45:00|2311|2310.5|2309|2308.5|2314.5|2314|2309|2308.5|5897
1663764600000|2022-09-21 12:50:00|2309.5|2309.5|2304.5|2303.5|2311|2310|2304.5|2303.5|5734
1663764900000|2022-09-21 12:55:00|2305|2304|2306.5|2306|2306.5|2306|2304|2303|4783
1663765200000|2022-09-21 13:00:00|2307|2306.5|2311.5|2310.5|2313|2312|2304.5|2304|8525
1663765500000|2022-09-21 13:05:00|2312|2311|2309.5|2309|2312|2311|2308.5|2308|7703
1663765800000|2022-09-21 13:10:00|2310|2308.5|2305.5|2305|2312.5|2311.5|2305|2304|7610
1663766100000|2022-09-21 13:15:00|2306.5|2305.5|2304|2303.5|2309.5|2308.5|2303|2302.5|7226
1663766400000|2022-09-21 13:20:00|2304.5|2304|2307.5|2306.5|2308|2307|2304.5|2304|4875
1663766700000|2022-09-21 13:25:00|2308|2307|2309.5|2308.5|2310|2309.5|2306|2305.5|6382
1663767000000|2022-09-21 13:30:00|2309|2309|2298.5|2298|2312.5|2311.5|2297|2296.5|19284
1663767300000|2022-09-21 13:35:00|2299|2298.5|2302.5|2301.5|2304|2303|2296.5|2296|9946
1663767600000|2022-09-21 13:40:00|2302|2302|2299|2298|2304.5|2303.5|2298.5|2297.5|8966
1663767900000|2022-09-21 13:45:00|2299.5|2298.5|2301|2300|2305.5|2304.5|2296|2295.5|17382
1663768200000|2022-09-21 13:50:00|2300.5|2299.5|2298.5|2298|2305|2304|2297|2296.5|11378
1663768500000|2022-09-21 13:55:00|2298|2297.5|2289|2288.5|2298.5|2297.5|2287.5|2286.5|13618
1663768800000|2022-09-21 14:00:00|2288.5|2288|2292|2291.5|2292.5|2292|2286|2285.5|21347
1663769100000|2022-09-21 14:05:00|2292.5|2291|2298|2297.5|2298|2297.5|2290.5|2290|14968
1663769400000|2022-09-21 14:10:00|2297.5|2296.5|2299.5|2298.5|2300|2299.5|2295.5|2295|8227
1663769700000|2022-09-21 14:15:00|2298.5|2298|2300.5|2300|2303|2302.5|2298.5|2298|8816
1663770000000|2022-09-21 14:20:00|2301|2300.5|2303|2302|2305|2304|2300|2299.5|7930
1663770300000|2022-09-21 14:25:00|2302.5|2301.5|2308|2307|2308|2307|2300.5|2300|7558
1663770600000|2022-09-21 14:30:00|2308.5|2307.5|2306|2305|2310|2309|2304.5|2303.5|19387
1663770900000|2022-09-21 14:35:00|2306.5|2305.5|2308.5|2307.5|2309.5|2308.5|2306|2305.5|8828
1663771200000|2022-09-21 14:40:00|2307.5|2308|2303.5|2303|2309|2308.5|2303.5|2302.5|7630
1663771500000|2022-09-21 14:45:00|2304|2303.5|2302|2301|2307.5|2306.5|2301|2300|6857
1663771800000|2022-09-21 14:50:00|2302.5|2301.5|2306|2305.5|2306.5|2305.5|2302|2301|5726
1663772100000|2022-09-21 14:55:00|2305.5|2305|2306.5|2306|2306.5|2306|2304.5|2304|6364
1663772400000|2022-09-21 15:00:00|2307|2306.5|2307|2306|2310|2309.5|2306|2305.5|6700
1663772700000|2022-09-21 15:05:00|2306.5|2306.5|2307|2306|2307.5|2306.5|2304|2303.5|8956
1663773000000|2022-09-21 15:10:00|2307.5|2306.5|2315|2314.5|2315|2314.5|2307.5|2306|4156
1663773300000|2022-09-21 15:15:00|2314.5|2314|2308.5|2307.5|2315|2314.5|2308.5|2307.5|7953
1663773600000|2022-09-21 15:20:00|2309|2308|2314.5|2314|2315|2314.5|2309|2307.5|4983
1663773900000|2022-09-21 15:25:00|2315|2314.5|2315.5|2314.5|2316|2315|2313.5|2312.5|13157
1663830000000|2022-09-22 07:00:00|2275.5|2274|2285|2283|2290|2287.5|2275.5|2274|13462
1663830300000|2022-09-22 07:05:00|2284.5|2281|2283|2281.5|2286|2284|2279|2276.5|25680
1663830600000|2022-09-22 07:10:00|2282|2280.5|2284.5|2283|2284.5|2283|2277|2276|14890
1663830900000|2022-09-22 07:15:00|2283|2281.5|2290|2288.5|2293|2291.5|2281.5|2280.5|11398
1663831200000|2022-09-22 07:20:00|2290.5|2289.5|2288.5|2287|2290.5|2289.5|2283.5|2282|3973
1663831500000|2022-09-22 07:25:00|2288|2288|2298.5|2297|2298.5|2297|2288|2287|7090
1663831800000|2022-09-22 07:30:00|2298|2296|2302.5|2300.5|2306|2305|2297.5|2296|8061
1663832100000|2022-09-22 07:35:00|2303|2301.5|2302|2301.5|2305|2303.5|2296|2295|7602
1663832400000|2022-09-22 07:40:00|2303|2302|2301.5|2301|2305|2303.5|2299|2298|5580
1663832700000|2022-09-22 07:45:00|2302|2301.5|2318|2317.5|2318.5|2317.5|2301.5|2300.5|15598
1663833000000|2022-09-22 07:50:00|2318.5|2317|2319.5|2318.5|2323.5|2322.5|2317.5|2316.5|11216
1663833300000|2022-09-22 07:55:00|2319|2319|2323.5|2322.5|2325|2323.5|2319|2318.5|10883
1663833600000|2022-09-22 08:00:00|2323|2322|2334.5|2333|2335|2333.5|2320.5|2319|14237
1663833900000|2022-09-22 08:05:00|2336|2334.5|2334|2333.5|2339|2338|2332.5|2331.5|8254
1663834200000|2022-09-22 08:10:00|2334.5|2333|2335|2333.5|2338.5|2337|2333.5|2332.5|6826
1663834500000|2022-09-22 08:15:00|2334.5|2334|2343.5|2342.5|2343.5|2343|2334.5|2333.5|7511
1663834800000|2022-09-22 08:20:00|2344|2343|2343|2342|2347|2346|2341.5|2340.5|6882
1663835100000|2022-09-22 08:25:00|2343.5|2342.5|2346.5|2345.5|2348.5|2347.5|2342.5|2341|11286
1663835400000|2022-09-22 08:30:00|2346|2345|2354|2353|2354|2353|2346|2345|8679
1663835700000|2022-09-22 08:35:00|2353.5|2352.5|2356|2355|2358|2357|2352.5|2351.5|5008
1663836000000|2022-09-22 08:40:00|2356.5|2355.5|2360.5|2359.5|2362|2361|2355|2354.5|8433
1663836300000|2022-09-22 08:45:00|2361.5|2359|2353|2352|2364|2363|2351|2349.5|13564
1663836600000|2022-09-22 08:50:00|2352.5|2351.5|2357|2356.5|2357|2356.5|2351.5|2350.5|7413
1663836900000|2022-09-22 08:55:00|2357.5|2357|2358|2357|2359|2358.5|2355.5|2354|7997
1663837200000|2022-09-22 09:00:00|2359|2357.5|2364|2363|2364|2363|2356.5|2356|13023
1663837500000|2022-09-22 09:05:00|2363.5|2362.5|2356.5|2356|2364.5|2364|2356.5|2356|7081
1663837800000|2022-09-22 09:10:00|2355.5|2355.5|2362|2361|2363|2362|2353.5|2352.5|8184
1663838100000|2022-09-22 09:15:00|2361.5|2360.5|2362.5|2361.5|2362.5|2362|2357.5|2356.5|7735
1663838400000|2022-09-22 09:20:00|2364|2362|2369|2368|2369.5|2369|2362|2361|7951
1663838700000|2022-09-22 09:25:00|2368.5|2367.5|2372.5|2371.5|2373|2372|2367.5|2366|3389
1663839000000|2022-09-22 09:30:00|2373|2372|2372|2371|2374|2373.5|2369.5|2368.5|5579
1663839300000|2022-09-22 09:35:00|2372.5|2370.5|2369.5|2368.5|2373|2372|2369|2368|3631
1663839600000|2022-09-22 09:40:00|2370|2370|2369|2368|2372.5|2371.5|2368.5|2368|8923
1663839900000|2022-09-22 09:45:00|2369.5|2368.5|2378|2377|2378.5|2377.5|2369.5|2368.5|4284
1663840200000|2022-09-22 09:50:00|2378.5|2377.5|2378.5|2377.5|2380|2379|2375.5|2374.5|4216
1663840500000|2022-09-22 09:55:00|2379|2378|2381.5|2380|2383.5|2383|2379|2378|4051
1663840800000|2022-09-22 10:00:00|2381|2380.5|2372.5|2371.5|2381.5|2380.5|2371|2370|4327
1663841100000|2022-09-22 10:05:00|2372|2371|2372|2371|2374|2373|2370.5|2369.5|3679
1663841400000|2022-09-22 10:10:00|2373|2371.5|2374|2373|2379|2378|2370.5|2369.5|5908
1663841700000|2022-09-22 10:15:00|2373.5|2372.5|2373.5|2373|2374.5|2374|2373|2372|2541
1663842000000|2022-09-22 10:20:00|2373|2372.5|2374|2373.5|2375|2374|2372|2371|4335
1663842300000|2022-09-22 10:25:00|2374.5|2373|2380.5|2380|2380.5|2380|2374.5|2373|5149
1663842600000|2022-09-22 10:30:00|2380|2379.5|2383|2382|2385|2384|2380|2379.5|5356
1663842900000|2022-09-22 10:35:00|2383.5|2382.5|2386|2385|2387|2386|2382.5|2382|3287
1663843200000|2022-09-22 10:40:00|2387|2384.5|2384.5|2384|2387.5|2387|2383.5|2382.5|5115
1663843500000|2022-09-22 10:45:00|2384|2383.5|2383.5|2382|2385|2384|2382|2381|3101
1663843800000|2022-09-22 10:50:00|2383|2382.5|2386|2385.5|2388|2387|2383|2382|2752
1663844100000|2022-09-22 10:55:00|2385.5|2385|2382|2381.5|2386|2385|2380.5|2380|3998
1663844400000|2022-09-22 11:00:00|2382.5|2382.5|2379|2377.5|2388|2387.5|2366.5|2365|33073
1663844700000|2022-09-22 11:05:00|2378.5|2376.5|2374|2373|2379|2377.5|2373.5|2372.5|5405
1663845000000|2022-09-22 11:10:00|2373.5|2372|2370|2368.5|2373.5|2372.5|2368|2367.5|6228
1663845300000|2022-09-22 11:15:00|2370.5|2369|2376.5|2375|2377.5|2376|2370.5|2368.5|6365
1663845600000|2022-09-22 11:20:00|2375.5|2374.5|2373.5|2373|2375.5|2374.5|2371|2370|8162
1663845900000|2022-09-22 11:25:00|2374.5|2373.5|2370|2368.5|2376.5|2375.5|2369|2367.5|5208
1663846200000|2022-09-22 11:30:00|2370.5|2369.5|2368|2367|2370.5|2369.5|2365.5|2365|13595
1663846500000|2022-09-22 11:35:00|2367|2365.5|2369.5|2368.5|2370.5|2369|2366|2365|5527
1663846800000|2022-09-22 11:40:00|2369|2367.5|2367|2365.5|2369|2368|2364|2363.5|3474
1663847100000|2022-09-22 11:45:00|2366.5|2365|2365.5|2364.5|2368|2367|2364|2363|5308
1663847400000|2022-09-22 11:50:00|2366|2365|2367|2366.5|2368.5|2368|2365.5|2364.5|4201
1663847700000|2022-09-22 11:55:00|2367.5|2367|2369|2368|2371|2370|2367|2366.5|4148
1663848000000|2022-09-22 12:00:00|2369.5|2368.5|2366.5|2366|2370.5|2370|2366|2365|3338
1663848300000|2022-09-22 12:05:00|2366|2365|2369|2368|2369|2368|2362.5|2362|10178
1663848600000|2022-09-22 12:10:00|2369.5|2368.5|2374.5|2373.5|2374.5|2373.5|2367.5|2366.5|4770
1663848900000|2022-09-22 12:15:00|2374|2373|2375.5|2374.5|2375.5|2374.5|2372.5|2371.5|3278
1663849200000|2022-09-22 12:20:00|2375|2374|2375|2374|2377|2376|2374.5|2373.5|10470
1663849500000|2022-09-22 12:25:00|2374.5|2373.5|2374.5|2373.5|2376|2375|2374.5|2373.5|3284
1663849800000|2022-09-22 12:30:00|2374|2372.5|2375.5|2374.5|2377|2376|2369.5|2363.5|6090
1663850100000|2022-09-22 12:35:00|2375|2373.5|2378|2377|2381.5|2380|2373.5|2372.5|5847
1663850400000|2022-09-22 12:40:00|2377.5|2376.5|2377.5|2376.5|2380|2379|2376.5|2375|3313
1663850700000|2022-09-22 12:45:00|2376.5|2375.5|2383|2382|2383|2382|2375.5|2375|8604
1663851000000|2022-09-22 12:50:00|2382.5|2381.5|2381|2380|2385|2384.5|2381|2380|5224
1663851300000|2022-09-22 12:55:00|2380.5|2379.5|2381|2380.5|2383|2382|2379.5|2378.5|4720
1663851600000|2022-09-22 13:00:00|2381.5|2380|2379|2378.5|2381.5|2380.5|2377.5|2377|7356
1663851900000|2022-09-22 13:05:00|2379.5|2379|2383.5|2382.5|2384|2383.5|2379.5|2378.5|5549
1663852200000|2022-09-22 13:10:00|2383|2382|2378|2377.5|2383.5|2382|2377|2376|10195
1663852500000|2022-09-22 13:15:00|2378.5|2377|2379|2378|2379.5|2378.5|2376.5|2376|6682
1663852800000|2022-09-22 13:20:00|2379.5|2378.5|2377|2376|2381.5|2380.5|2377|2375.5|5939
1663853100000|2022-09-22 13:25:00|2376.5|2376.5|2377|2376.5|2377.5|2376.5|2372.5|2371.5|8713
1663853400000|2022-09-22 13:30:00|2377.5|2377|2373.5|2372.5|2380.5|2380|2371.5|2371|21531
1663853700000|2022-09-22 13:35:00|2374|2373|2370.5|2369.5|2377|2376.5|2368.5|2367.5|13505
1663854000000|2022-09-22 13:40:00|2371|2369|2363|2362.5|2371|2370|2360.5|2360|14479
1663854300000|2022-09-22 13:45:00|2362.5|2361.5|2366|2365.5|2369.5|2369|2362|2361|9980
1663854600000|2022-09-22 13:50:00|2365.5|2365|2362.5|2361.5|2368.5|2367.5|2360.5|2360|7561
1663854900000|2022-09-22 13:55:00|2362|2361|2360.5|2359.5|2363.5|2362.5|2359|2358|8659
1663855200000|2022-09-22 14:00:00|2359.5|2359|2357|2356|2360.5|2359.5|2354.5|2353.5|9697
1663855500000|2022-09-22 14:05:00|2356.5|2356.5|2360|2359.5|2362|2361|2356.5|2355.5|13320
1663855800000|2022-09-22 14:10:00|2360.5|2359|2366.5|2365.5|2366.5|2366|2356|2355|12083
1663856100000|2022-09-22 14:15:00|2367|2366|2361|2359.5|2367.5|2366.5|2360.5|2359.5|10951
1663856400000|2022-09-22 14:20:00|2360.5|2359|2357.5|2357|2362.5|2361.5|2355.5|2354.5|6443
1663856700000|2022-09-22 14:25:00|2358|2356.5|2365|2364|2367|2366|2355.5|2354.5|7146
1663857000000|2022-09-22 14:30:00|2364.5|2363.5|2363|2362|2367|2366.5|2361|2360|9063
1663857300000|2022-09-22 14:35:00|2363.5|2362.5|2361|2360|2363.5|2362.5|2359|2358|5302
1663857600000|2022-09-22 14:40:00|2360.5|2359.5|2356.5|2356|2361|2360.5|2354|2353.5|10682
1663857900000|2022-09-22 14:45:00|2356|2355.5|2355|2354.5|2358.5|2358|2354|2353.5|7677
1663858200000|2022-09-22 14:50:00|2354.5|2354|2353|2352.5|2355|2354.5|2352.5|2352|6522
1663858500000|2022-09-22 14:55:00|2352.5|2352|2352.5|2351.5|2356.5|2356|2352|2351.5|8318
1663858800000|2022-09-22 15:00:00|2352|2351|2348.5|2348|2352.5|2352|2346|2345.5|8885
1663859100000|2022-09-22 15:05:00|2349.5|2348.5|2352.5|2352|2355.5|2354.5|2346.5|2346|14226
1663859400000|2022-09-22 15:10:00|2353|2352.5|2347|2346.5|2353.5|2352.5|2347|2346.5|7877
1663859700000|2022-09-22 15:15:00|2347.5|2347|2346|2345|2349|2348|2345|2344|10245
1663860000000|2022-09-22 15:20:00|2345.5|2345.5|2350|2349.5|2351|2350.5|2345.5|2345.5|13702
1663860300000|2022-09-22 15:25:00|2351|2350.5|2355|2353.5|2355|2354|2350|2349.5|17101
1663916400000|2022-09-23 07:00:00|2343.5|2340.5|2329.5|2328|2343.5|2340.5|2322|2320.5|20783
1663916700000|2022-09-23 07:05:00|2329|2327|2325.5|2324|2329|2327|2321|2320|6427
1663917000000|2022-09-23 07:10:00|2325|2323.5|2316|2315|2334.5|2333.5|2313.5|2313|14410
1663917300000|2022-09-23 07:15:00|2314.5|2313|2308|2306|2315.5|2314|2303|2301.5|21357
1663917600000|2022-09-23 07:20:00|2307|2306.5|2312|2310.5|2312|2311|2300|2298|19847
1663917900000|2022-09-23 07:25:00|2311.5|2310|2314.5|2313|2317.5|2316.5|2310.5|2309|18256
1663918200000|2022-09-23 07:30:00|2314|2312.5|2311|2309.5|2319.5|2317.5|2304|2302.5|15279
1663918500000|2022-09-23 07:35:00|2310.5|2310|2308.5|2307.5|2312.5|2311.5|2307.5|2307|10508
1663918800000|2022-09-23 07:40:00|2309|2308|2315|2314.5|2317|2316|2307.5|2306.5|7983
1663919100000|2022-09-23 07:45:00|2314.5|2314|2318|2317|2320.5|2319.5|2309|2308|7697
1663919400000|2022-09-23 07:50:00|2318.5|2316.5|2317.5|2316.5|2319.5|2318|2315|2313.5|8175
1663919700000|2022-09-23 07:55:00|2317|2316|2315|2314|2318.5|2317.5|2313.5|2313|4901
1663920000000|2022-09-23 08:00:00|2316|2314.5|2320|2319.5|2321.5|2320|2315|2313.5|4032
1663920300000|2022-09-23 08:05:00|2319|2319|2316|2315|2319.5|2319|2312.5|2311|5756
1663920600000|2022-09-23 08:10:00|2317|2314.5|2312|2311|2317|2316|2312|2311|4752
1663920900000|2022-09-23 08:15:00|2311.5|2310.5|2312.5|2311.5|2313|2312.5|2309|2308.5|4096
1663921200000|2022-09-23 08:20:00|2312|2311|2308|2306.5|2312|2311.5|2304.5|2304|4550
1663921500000|2022-09-23 08:25:00|2307.5|2307|2309.5|2308|2309.5|2308.5|2305.5|2304.5|5247
1663921800000|2022-09-23 08:30:00|2309|2308.5|2305.5|2304.5|2310.5|2310|2304|2303|3800
1663922100000|2022-09-23 08:35:00|2305|2304|2308|2307.5|2309|2308.5|2302|2301|8417
1663922400000|2022-09-23 08:40:00|2308.5|2308|2309.5|2308.5|2312.5|2311.5|2307.5|2307|5664
1663922700000|2022-09-23 08:45:00|2311|2309|2313|2312.5|2314|2313|2311|2309|4273
1663923000000|2022-09-23 08:50:00|2312.5|2312|2313|2312|2316|2315|2311|2310.5|5952
1663923300000|2022-09-23 08:55:00|2312.5|2311.5|2311.5|2310.5|2315.5|2314.5|2309.5|2308.5|7299
1663923600000|2022-09-23 09:00:00|2311|2310|2312|2311.5|2313|2312.5|2309|2308.5|8030
1663923900000|2022-09-23 09:05:00|2311.5|2311|2318.5|2317.5|2319.5|2318.5|2310|2309|8698
1663924200000|2022-09-23 09:10:00|2318|2317|2325.5|2325|2326.5|2325.5|2317|2316.5|9529
1663924500000|2022-09-23 09:15:00|2325|2324.5|2329.5|2328.5|2330|2329.5|2324|2323.5|8182
1663924800000|2022-09-23 09:20:00|2329|2328|2330|2329|2332|2331|2326.5|2325.5|8410
1663925100000|2022-09-23 09:25:00|2330.5|2329.5|2330|2329|2334|2333|2329.5|2328.5|4347
1663925400000|2022-09-23 09:30:00|2330.5|2329.5|2320.5|2319.5|2333|2332|2320.5|2319|9144
1663925700000|2022-09-23 09:35:00|2320|2318.5|2311|2310|2320|2319.5|2310.5|2309|8933
1663926000000|2022-09-23 09:40:00|2311.5|2311|2305.5|2305|2315|2314|2305.5|2304.5|10674
1663926300000|2022-09-23 09:45:00|2306|2305.5|2310.5|2309.5|2312|2310.5|2305|2304|9440
1663926600000|2022-09-23 09:50:00|2310|2309|2305.5|2304.5|2311|2310|2305.5|2304.5|4977
1663926900000|2022-09-23 09:55:00|2306.5|2305|2314|2312.5|2314.5|2313|2306|2305|4982
1663927200000|2022-09-23 10:00:00|2313.5|2313|2309.5|2308.5|2314|2313|2307.5|2306.5|7826
1663927500000|2022-09-23 10:05:00|2309|2308|2306|2305|2309.5|2308.5|2304.5|2303.5|8884
1663927800000|2022-09-23 10:10:00|2305.5|2305.5|2304|2303.5|2307|2306|2302|2301|7388
1663928100000|2022-09-23 10:15:00|2304.5|2304|2306.5|2306|2309.5|2308.5|2303.5|2303|4023
1663928400000|2022-09-23 10:20:00|2307.5|2305.5|2302|2301|2307.5|2305.5|2301|2300.5|5688
1663928700000|2022-09-23 10:25:00|2301.5|2301.5|2303|2302|2303.5|2303|2301|2300|5769
1663929000000|2022-09-23 10:30:00|2303.5|2302.5|2296|2295|2304|2303|2296|2295|6192
1663929300000|2022-09-23 10:35:00|2296.5|2295.5|2298|2297|2298.5|2297.5|2292|2291.5|6994
1663929600000|2022-09-23 10:40:00|2298.5|2297.5|2282.5|2281.5|2299|2298|2273.5|2272.5|26936
1663929900000|2022-09-23 10:45:00|2283.5|2282.5|2280.5|2279|2284.5|2283.5|2274|2272.5|26627
1663930200000|2022-09-23 10:50:00|2280|2278.5|2270|2268.5|2280|2279|2266|2265|16544
1663930500000|2022-09-23 10:55:00|2269.5|2268|2255.5|2254.5|2269.5|2268.5|2255|2254|41755
1663930800000|2022-09-23 11:00:00|2256.5|2255|2256.5|2255.5|2263.5|2262.5|2254.5|2253.5|20738
1663931100000|2022-09-23 11:05:00|2256|2255|2255.5|2254|2262.5|2261.5|2255.5|2254|16494
1663931400000|2022-09-23 11:10:00|2256|2255|2261.5|2260.5|2263.5|2263|2251|2250|14912
1663931700000|2022-09-23 11:15:00|2262.5|2261|2260.5|2259.5|2263.5|2262.5|2258.5|2257|7438
1663932000000|2022-09-23 11:20:00|2261.5|2260|2261|2260.5|2266|2265.5|2260|2259|13144
1663932300000|2022-09-23 11:25:00|2260.5|2260|2274.5|2273.5|2274.5|2273.5|2260.5|2260|20691
1663932600000|2022-09-23 11:30:00|2274|2273|2261|2260|2274.5|2273.5|2257.5|2257|20142
1663932900000|2022-09-23 11:35:00|2260.5|2259.5|2264.5|2263.5|2265|2263.5|2257.5|2256.5|8312
1663933200000|2022-09-23 11:40:00|2264|2264.5|2260.5|2260|2267.5|2266.5|2258.5|2258|9019
1663933500000|2022-09-23 11:45:00|2260|2259.5|2261|2260|2263|2261.5|2258|2257|8577
1663933800000|2022-09-23 11:50:00|2261.5|2260.5|2260|2259|2262.5|2261.5|2259|2258|4527
1663934100000|2022-09-23 11:55:00|2260.5|2259.5|2264|2263|2265.5|2265|2260|2259|7188
1663934400000|2022-09-23 12:00:00|2263.5|2262.5|2260|2259|2263.5|2262.5|2258|2257|11751
1663934700000|2022-09-23 12:05:00|2259.5|2258.5|2266.5|2266|2267.5|2267|2258|2257|8012
1663935000000|2022-09-23 12:10:00|2267|2265.5|2268.5|2268|2273|2272|2266|2265|14490
1663935300000|2022-09-23 12:15:00|2269.5|2268.5|2267.5|2267|2272|2271|2267|2266|9484
1663935600000|2022-09-23 12:20:00|2268.5|2267.5|2266.5|2265.5|2269.5|2268.5|2265.5|2264.5|6936
1663935900000|2022-09-23 12:25:00|2267|2266|2275.5|2274.5|2276|2275|2266.5|2265.5|9717
1663936200000|2022-09-23 12:30:00|2277.5|2274|2267.5|2267|2278|2277|2267.5|2267|10642
1663936500000|2022-09-23 12:35:00|2267|2266.5|2269|2268|2270|2269|2264|2263|12737
1663936800000|2022-09-23 12:40:00|2268.5|2268.5|2270.5|2269.5|2271|2270.5|2265|2264.5|9645
1663937100000|2022-09-23 12:45:00|2270|2269|2268|2267|2273.5|2273|2267.5|2266.5|9942
1663937400000|2022-09-23 12:50:00|2267.5|2267.5|2274|2273|2274|2273|2266|2265.5|9424
1663937700000|2022-09-23 12:55:00|2273.5|2273.5|2278|2277|2278|2277|2273|2272.5|11030
1663938000000|2022-09-23 13:00:00|2277.5|2276.5|2276|2275|2277.5|2276.5|2273.5|2272.5|12893
1663938300000|2022-09-23 13:05:00|2275.5|2275.5|2284.5|2283.5|2285|2284|2274|2273|14467
1663938600000|2022-09-23 13:10:00|2285|2284|2291.5|2290.5|2291.5|2291|2284.5|2284|16798
1663938900000|2022-09-23 13:15:00|2292|2291|2283.5|2283|2292|2291|2280.5|2279.5|11537
1663939200000|2022-09-23 13:20:00|2283|2282.5|2283.5|2282.5|2291.5|2291|2281.5|2280.5|13131
1663939500000|2022-09-23 13:25:00|2283|2282|2280|2279|2283.5|2282|2277.5|2277|6647
1663939800000|2022-09-23 13:30:00|2279.5|2278.5|2273|2272|2280.5|2279.5|2269|2268|24517
1663940100000|2022-09-23 13:35:00|2272|2271.5|2273|2272|2273.5|2272.5|2268|2267|15445
1663940400000|2022-09-23 13:40:00|2273.5|2272.5|2268.5|2268|2274.5|2273.5|2266.5|2266|17309
1663940700000|2022-09-23 13:45:00|2266.5|2267.5|2268|2267|2274|2273.5|2265|2264|16161
1663941000000|2022-09-23 13:50:00|2267.5|2267.5|2259|2258|2269|2268|2256|2255.5|17285
1663941300000|2022-09-23 13:55:00|2259.5|2259|2249|2248|2262|2261|2247.5|2246.5|21055
1663941600000|2022-09-23 14:00:00|2250|2248.5|2255|2254|2255|2254.5|2248.5|2247.5|24276
1663941900000|2022-09-23 14:05:00|2255.5|2254.5|2259.5|2258.5|2259.5|2258.5|2253|2252.5|18427
1663942200000|2022-09-23 14:10:00|2259|2258|2258.5|2257.5|2264.5|2264|2257|2256|17596
1663942500000|2022-09-23 14:15:00|2259|2258|2260.5|2260|2262.5|2261.5|2258.5|2257.5|14156
1663942800000|2022-09-23 14:20:00|2261|2260.5|2257.5|2256.5|2261|2260.5|2257|2256.5|18231
1663943100000|2022-09-23 14:25:00|2257|2257|2265|2264|2265|2264.5|2253.5|2253|18709
1663943400000|2022-09-23 14:30:00|2264|2264.5|2261.5|2261|2267|2266|2261|2260.5|19601
1663943700000|2022-09-23 14:35:00|2262|2261.5|2257|2256|2263|2262.5|2253.5|2253|22538
1663944000000|2022-09-23 14:40:00|2256.5|2255.5|2258|2257.5|2258|2257.5|2254|2253|13216
1663944300000|2022-09-23 14:45:00|2258.5|2257|2262|2261|2262.5|2262|2257.5|2256.5|13153
1663944600000|2022-09-23 14:50:00|2261.5|2261.5|2259.5|2258.5|2261.5|2261.5|2257|2256|13073
1663944900000|2022-09-23 14:55:00|2260|2259|2257|2256.5|2261|2260.5|2256.5|2255.5|17580
1663945200000|2022-09-23 15:00:00|2256.5|2255.5|2256.5|2256|2258.5|2258|2254|2253|23594
1663945500000|2022-09-23 15:05:00|2257|2256.5|2262.5|2262|2265|2264|2257|2256.5|26107
1663945800000|2022-09-23 15:10:00|2263|2262.5|2260.5|2260|2266|2265|2259.5|2259|14575
1663946100000|2022-09-23 15:15:00|2261|2260.5|2262|2261.5|2263|2262.5|2259|2258|12348
1663946400000|2022-09-23 15:20:00|2262.5|2261|2267|2266.5|2268|2267.5|2260|2259|14874
1663946700000|2022-09-23 15:25:00|2267.5|2266|2261|2260|2267.5|2266.5|2260|2259|21164
1664175600000|2022-09-26 07:00:00|2229.5|2227|2242.5|2241|2245|2243.5|2228|2226|24807
1664175900000|2022-09-26 07:05:00|2244.5|2242|2235|2232.5|2244.5|2242.5|2230|2227.5|17091
1664176200000|2022-09-26 07:10:00|2235.5|2233|2240|2238.5|2244|2242.5|2232.5|2230.5|10454
1664176500000|2022-09-26 07:15:00|2239.5|2238|2232.5|2231.5|2239.5|2238|2228.5|2226.5|20150
1664176800000|2022-09-26 07:20:00|2234|2232|2244.5|2243.5|2246.5|2245.5|2231.5|2230.5|18378
1664177100000|2022-09-26 07:25:00|2245.5|2244|2242|2240.5|2246.5|2245.5|2238|2236.5|14685
1664177400000|2022-09-26 07:30:00|2241|2241|2255|2254|2256.5|2256|2239|2238|11470
1664177700000|2022-09-26 07:35:00|2254.5|2253.5|2251|2249.5|2260|2259|2250|2249|12616
1664178000000|2022-09-26 07:40:00|2251.5|2250|2256.5|2255|2260.5|2259.5|2250.5|2249|24013
1664178300000|2022-09-26 07:45:00|2257|2255.5|2248|2247|2258.5|2257|2246.5|2245.5|7165
1664178600000|2022-09-26 07:50:00|2248.5|2248|2247.5|2246|2255|2254|2246|2245|9442
1664178900000|2022-09-26 07:55:00|2247|2245.5|2239.5|2238.5|2250|2249|2239|2238|12639
1664179200000|2022-09-26 08:00:00|2239|2238|2234|2232.5|2240.5|2239|2228|2227|13035
1664179500000|2022-09-26 08:05:00|2234.5|2233|2231.5|2230.5|2237|2235.5|2230|2229|10774
1664179800000|2022-09-26 08:10:00|2230.5|2230|2228.5|2227.5|2235.5|2234.5|2228|2227|9152
1664180100000|2022-09-26 08:15:00|2228|2227|2223|2222|2228.5|2227|2217.5|2217|9525
1664180400000|2022-09-26 08:20:00|2222.5|2221.5|2227.5|2226.5|2228.5|2227|2221.5|2220|10555
1664180700000|2022-09-26 08:25:00|2227|2226|2231.5|2230|2232|2230.5|2227|2226|8386
1664181000000|2022-09-26 08:30:00|2231|2230.5|2232|2231|2236|2234.5|2230.5|2229.5|4220
1664181300000|2022-09-26 08:35:00|2233|2232|2238.5|2237.5|2240|2239|2232.5|2231.5|6973
1664181600000|2022-09-26 08:40:00|2239|2238|2240.5|2239.5|2242|2241|2234|2232.5|7433
1664181900000|2022-09-26 08:45:00|2240|2239|2238|2237|2242.5|2241|2235.5|2234.5|3404
1664182200000|2022-09-26 08:50:00|2238.5|2237.5|2234.5|2233.5|2242.5|2241.5|2234.5|2233.5|3395
1664182500000|2022-09-26 08:55:00|2235|2234.5|2233.5|2232.5|2237|2236|2233.5|2232.5|10518
1664182800000|2022-09-26 09:00:00|2234|2233.5|2233.5|2232.5|2240|2239|2232.5|2231.5|6267
1664183100000|2022-09-26 09:05:00|2233|2232|2231.5|2230.5|2233.5|2232.5|2227.5|2226.5|7281
1664183400000|2022-09-26 09:10:00|2232|2231|2228|2226.5|2234.5|2233.5|2228|2226.5|6418
1664183700000|2022-09-26 09:15:00|2227.5|2225.5|2225.5|2224.5|2228|2227|2224.5|2223.5|5706
1664184000000|2022-09-26 09:20:00|2226|2225|2219.5|2218.5|2227|2226.5|2218|2217|9145
1664184300000|2022-09-26 09:25:00|2219|2218|2219.5|2218.5|2222|2221|2219|2218|6914
1664184600000|2022-09-26 09:30:00|2219|2218|2209.5|2209|2219.5|2218.5|2209|2208.5|12358
1664184900000|2022-09-26 09:35:00|2210|2209.5|2206|2205|2211.5|2210.5|2206|2205|11871
1664185200000|2022-09-26 09:40:00|2205.5|2204.5|2198.5|2197.5|2205.5|2205|2198|2197|13209
1664185500000|2022-09-26 09:45:00|2199|2198|2202|2201.5|2206.5|2205.5|2199|2198|13028
1664185800000|2022-09-26 09:50:00|2202.5|2201|2202.5|2201.5|2203.5|2203|2198|2197|6980
1664186100000|2022-09-26 09:55:00|2203|2202|2200|2199|2203|2202|2197.5|2196.5|8288
1664186400000|2022-09-26 10:00:00|2201|2199.5|2202|2201.5|2204.5|2203.5|2200|2199.5|11205
1664186700000|2022-09-26 10:05:00|2201.5|2201|2197.5|2196.5|2202|2201.5|2196.5|2195.5|9766
1664187000000|2022-09-26 10:10:00|2198|2197|2192|2191|2198|2197|2189|2188|9763
1664187300000|2022-09-26 10:15:00|2192.5|2191.5|2197.5|2196.5|2197.5|2196.5|2192|2191|12225
1664187600000|2022-09-26 10:20:00|2197|2196|2199|2198|2199|2198|2192|2191|10596
1664187900000|2022-09-26 10:25:00|2199.5|2197.5|2207.5|2206.5|2209|2208|2196|2195|7546
1664188200000|2022-09-26 10:30:00|2208|2206|2206.5|2205.5|2208|2206.5|2201.5|2200|8231
1664188500000|2022-09-26 10:35:00|2207|2206|2207.5|2206.5|2210|2209|2204.5|2203.5|8810
1664188800000|2022-09-26 10:40:00|2206.5|2207|2216|2215|2216.5|2215|2205.5|2204.5|5845
1664189100000|2022-09-26 10:45:00|2215.5|2214.5|2221|2220|2221.5|2220.5|2212.5|2211.5|5310
1664189400000|2022-09-26 10:50:00|2222|2220.5|2223.5|2222.5|2224.5|2223.5|2219|2218|7829
1664189700000|2022-09-26 10:55:00|2224|2223|2221.5|2220.5|2226.5|2225|2219.5|2218|5535
1664190000000|2022-09-26 11:00:00|2222|2221|2220|2219|2224|2223|2215.5|2214.5|8319
1664190300000|2022-09-26 11:05:00|2220.5|2219.5|2220|2219|2223|2222|2219.5|2218.5|6247
1664190600000|2022-09-26 11:10:00|2220.5|2218.5|2221.5|2220|2221.5|2220|2217.5|2216.5|4653
1664190900000|2022-09-26 11:15:00|2222|2220.5|2228|2226.5|2229|2228.5|2221.5|2220.5|11301
1664191200000|2022-09-26 11:20:00|2227.5|2227|2229.5|2228|2229.5|2228.5|2220.5|2219|7058
1664191500000|2022-09-26 11:25:00|2229|2228.5|2230.5|2229.5|2231.5|2230|2228|2227|4400
1664191800000|2022-09-26 11:30:00|2231|2230.5|2232|2230.5|2234.5|2233.5|2230|2229|3060
1664192100000|2022-09-26 11:35:00|2231|2230|2227|2226|2231.5|2230.5|2225|2223.5|4059
1664192400000|2022-09-26 11:40:00|2227.5|2226.5|2224.5|2223.5|2227.5|2226.5|2224|2222.5|3210
1664192700000|2022-09-26 11:45:00|2225|2224|2221|2219.5|2226|2225|2220|2219|5880
1664193000000|2022-09-26 11:50:00|2220.5|2220|2219|2218|2221|2220|2218|2217|4669
1664193300000|2022-09-26 11:55:00|2220|2219|2224|2223|2224|2223|2218|2217|5515
1664193600000|2022-09-26 12:00:00|2225|2224|2222|2221|2225.5|2224.5|2219.5|2218.5|12085
1664193900000|2022-09-26 12:05:00|2221.5|2220.5|2222|2221|2223|2222|2220|2219|3498
1664194200000|2022-09-26 12:10:00|2221|2220|2223|2222|2225|2224|2220.5|2219.5|3754
1664194500000|2022-09-26 12:15:00|2222.5|2221.5|2224.5|2223.5|2229|2228|2222|2221.5|9576
1664194800000|2022-09-26 12:20:00|2225|2224|2230|2229.5|2230.5|2229.5|2224.5|2223.5|4359
1664195100000|2022-09-26 12:25:00|2231|2230|2229|2228|2232.5|2231|2227|2226|3832
1664195400000|2022-09-26 12:30:00|2228.5|2227.5|2222|2221|2229|2228|2222|2221|9946
1664195700000|2022-09-26 12:35:00|2222.5|2221.5|2229|2228|2231.5|2231|2221.5|2221|11678
1664196000000|2022-09-26 12:40:00|2229.5|2228.5|2228|2227.5|2230.5|2229.5|2227|2226|7361
1664196300000|2022-09-26 12:45:00|2229|2228|2229|2228|2232.5|2232|2228|2227|12052
1664196600000|2022-09-26 12:50:00|2229.5|2228.5|2231|2230|2231.5|2230.5|2229|2228|7274
1664196900000|2022-09-26 12:55:00|2230.5|2229.5|2226|2225|2231|2230|2222.5|2221.5|8373
1664197200000|2022-09-26 13:00:00|2225.5|2224.5|2222.5|2221.5|2225.5|2224.5|2222.5|2221.5|4067
1664197500000|2022-09-26 13:05:00|2222|2221|2222|2221|2223.5|2222.5|2220|2219|7339
1664197800000|2022-09-26 13:10:00|2221.5|2221.5|2226.5|2225.5|2226.5|2226|2220|2219.5|8419
1664198100000|2022-09-26 13:15:00|2226|2225|2227|2226|2227|2226|2223|2222.5|5079
1664198400000|2022-09-26 13:20:00|2226.5|2226.5|2227|2226.5|2229|2228|2226|2225.5|4312
1664198700000|2022-09-26 13:25:00|2227.5|2226|2223.5|2223|2227.5|2226.5|2222.5|2221.5|7485
1664199000000|2022-09-26 13:30:00|2223|2222.5|2231|2230.5|2232.5|2231.5|2219.5|2219|20198
1664199300000|2022-09-26 13:35:00|2231.5|2229.5|2230|2229|2232.5|2232|2228.5|2227.5|8934
1664199600000|2022-09-26 13:40:00|2229.5|2228.5|2224|2223.5|2232.5|2231.5|2222|2221.5|16335
1664199900000|2022-09-26 13:45:00|2224.5|2223|2233|2232|2234|2233.5|2224|2223|10039
1664200200000|2022-09-26 13:50:00|2232.5|2231.5|2231|2230.5|2234|2233|2230|2229.5|7468
1664200500000|2022-09-26 13:55:00|2230.5|2230|2231.5|2230.5|2235|2234|2229.5|2228.5|12106
1664200800000|2022-09-26 14:00:00|2232|2231|2223|2222.5|2234.5|2234|2218|2217|19501
1664201100000|2022-09-26 14:05:00|2222.5|2222|2218|2217|2222.5|2222.5|2214|2213|24672
1664201400000|2022-09-26 14:10:00|2218.5|2217.5|2220.5|2219.5|2221.5|2220.5|2213|2212.5|20210
1664201700000|2022-09-26 14:15:00|2221|2220.5|2231|2230.5|2233|2232|2221|2220.5|12244
1664202000000|2022-09-26 14:20:00|2231.5|2231|2234|2233.5|2236|2235|2230.5|2230|9149
1664202300000|2022-09-26 14:25:00|2234.5|2234|2229|2228|2235|2234|2227.5|2227|8202
1664202600000|2022-09-26 14:30:00|2228.5|2228.5|2226|2225|2230|2229.5|2222.5|2222|11302
1664202900000|2022-09-26 14:35:00|2225.5|2225.5|2231|2230|2237.5|2236.5|2225.5|2225.5|11023
1664203200000|2022-09-26 14:40:00|2231.5|2231|2228|2227|2232|2231.5|2223.5|2222.5|19365
1664203500000|2022-09-26 14:45:00|2227.5|2226.5|2224.5|2224|2230.5|2230|2223|2222.5|11085
1664203800000|2022-09-26 14:50:00|2224|2223.5|2226|2225.5|2228|2227|2222.5|2222|13317
1664204100000|2022-09-26 14:55:00|2225.5|2225|2227|2226.5|2227.5|2227|2222.5|2221.5|13353
1664204400000|2022-09-26 15:00:00|2226.5|2226|2229|2228|2229.5|2228.5|2222.5|2222|15088
1664204700000|2022-09-26 15:05:00|2228.5|2227.5|2222|2221|2228.5|2227.5|2221|2220|24141
1664205000000|2022-09-26 15:10:00|2221|2220.5|2227|2226|2228|2227.5|2220.5|2220|19413
1664205300000|2022-09-26 15:15:00|2226.5|2226.5|2220.5|2220|2227|2226.5|2220.5|2220|19284
1664205600000|2022-09-26 15:20:00|2221|2220.5|2220|2219|2223.5|2222.5|2217|2216|30408
1664205900000|2022-09-26 15:25:00|2220.5|2219.5|2216.5|2215.5|2220.5|2219.5|2216|2215.5|19918
1664262000000|2022-09-27 07:00:00|2244|2241|2234.5|2233.5|2246.5|2244|2230.5|2227.5|21182
1664262300000|2022-09-27 07:05:00|2235|2236|2224|2223|2237|2236|2224|2223|11464
1664262600000|2022-09-27 07:10:00|2224.5|2223.5|2216|2214.5|2224.5|2223.5|2209.5|2209|17117
1664262900000|2022-09-27 07:15:00|2216.5|2215.5|2223.5|2222.5|2223.5|2222.5|2216.5|2215.5|10016
1664263200000|2022-09-27 07:20:00|2224|2222|2230.5|2229|2230.5|2229|2222.5|2222|7727
1664263500000|2022-09-27 07:25:00|2231|2230|2237.5|2236|2238|2237|2228|2227|15527
1664263800000|2022-09-27 07:30:00|2236.5|2236.5|2231.5|2230.5|2238.5|2237|2228|2227|4768
1664264100000|2022-09-27 07:35:00|2232.5|2231.5|2240|2238.5|2245.5|2244.5|2232.5|2231.5|10265
1664264400000|2022-09-27 07:40:00|2239.5|2239|2241|2240|2243|2242|2237|2235.5|7254
1664264700000|2022-09-27 07:45:00|2241.5|2239.5|2238|2237.5|2241.5|2240|2237|2236|8314
1664265000000|2022-09-27 07:50:00|2238.5|2238|2238|2236.5|2239.5|2238.5|2233|2232|7923
1664265300000|2022-09-27 07:55:00|2238.5|2237.5|2230|2229|2238.5|2237.5|2230|2229|6182
1664265600000|2022-09-27 08:00:00|2229.5|2228.5|2231|2230|2234|2232.5|2228.5|2227.5|9242
1664265900000|2022-09-27 08:05:00|2232|2231|2231|2229.5|2233.5|2232.5|2228.5|2227.5|6124
1664266200000|2022-09-27 08:10:00|2230|2230|2224.5|2223.5|2231|2230|2224|2223|6679
1664266500000|2022-09-27 08:15:00|2223|2222|2216|2215|2226|2225|2216|2215|9909
1664266800000|2022-09-27 08:20:00|2215.5|2213|2216.5|2215.5|2217.5|2216|2209.5|2208.5|7456
1664267100000|2022-09-27 08:25:00|2217|2216|2212.5|2211.5|2217|2216|2212|2210.5|5161
1664267400000|2022-09-27 08:30:00|2213|2211|2214.5|2213|2215.5|2214|2209.5|2208|6286
1664267700000|2022-09-27 08:35:00|2214|2212.5|2210|2208.5|2214.5|2213|2206|2205|6472
1664268000000|2022-09-27 08:40:00|2210.5|2209|2207|2206|2211|2210|2206.5|2205.5|7193
1664268300000|2022-09-27 08:45:00|2207.5|2206.5|2212|2210.5|2214.5|2214|2206|2205|6197
1664268600000|2022-09-27 08:50:00|2211.5|2211|2211|2210|2216|2215|2211|2210|5582
1664268900000|2022-09-27 08:55:00|2210.5|2209.5|2209.5|2208|2212.5|2211.5|2209|2208|12255
1664269200000|2022-09-27 09:00:00|2209|2208.5|2210|2209|2213|2212|2208|2207|8330
1664269500000|2022-09-27 09:05:00|2211|2209.5|2206.5|2205.5|2212.5|2211|2206.5|2205.5|6930
1664269800000|2022-09-27 09:10:00|2206|2205|2201|2200|2207|2206.5|2201|2200|5123
1664270100000|2022-09-27 09:15:00|2201.5|2200.5|2210.5|2209.5|2211.5|2210|2201.5|2200|10603
1664270400000|2022-09-27 09:20:00|2211|2210|2206|2205|2211.5|2210.5|2206|2205|8085
1664270700000|2022-09-27 09:25:00|2207.5|2206|2204|2203|2208.5|2207|2203.5|2202.5|5874
1664271000000|2022-09-27 09:30:00|2203.5|2202.5|2197.5|2196.5|2205|2204|2195.5|2195|9080
1664271300000|2022-09-27 09:35:00|2196.5|2196|2196|2195|2199.5|2198.5|2195.5|2194.5|6596
1664271600000|2022-09-27 09:40:00|2197.5|2196|2202.5|2202|2203|2202|2197|2196|5423
1664271900000|2022-09-27 09:45:00|2203.5|2202.5|2205.5|2205|2208.5|2207|2203.5|2202.5|6380
1664272200000|2022-09-27 09:50:00|2205|2204.5|2202|2201|2205|2205|2200|2199|4044
1664272500000|2022-09-27 09:55:00|2201.5|2200.5|2201|2200.5|2203|2202|2200|2199|3513
1664272800000|2022-09-27 10:00:00|2201.5|2201.5|2202|2201|2205|2204.5|2200.5|2199.5|4333
1664273100000|2022-09-27 10:05:00|2202.5|2201.5|2200.5|2199.5|2204.5|2203.5|2200|2199|5727
1664273400000|2022-09-27 10:10:00|2199.5|2198.5|2204|2203.5|2204.5|2203.5|2199.5|2198.5|6258
1664273700000|2022-09-27 10:15:00|2204.5|2204|2207.5|2206.5|2208|2207|2201.5|2200.5|4477
1664274000000|2022-09-27 10:20:00|2208|2207|2211|2210|2212|2211|2207.5|2206.5|3629
1664274300000|2022-09-27 10:25:00|2211.5|2210.5|2219.5|2219|2220.5|2220|2211.5|2210|7138
1664274600000|2022-09-27 10:30:00|2219|2218.5|2218.5|2218|2219.5|2218.5|2216.5|2215.5|7670
1664274900000|2022-09-27 10:35:00|2219|2217.5|2218|2216.5|2220|2219|2214.5|2213.5|7879
1664275200000|2022-09-27 10:40:00|2217.5|2217|2216.5|2215.5|2218|2217.5|2214.5|2214|2925
1664275500000|2022-09-27 10:45:00|2216|2215|2213|2212|2216|2215.5|2211|2210|3490
1664275800000|2022-09-27 10:50:00|2214|2212.5|2214.5|2214|2215|2214.5|2211.5|2210.5|4144
1664276100000|2022-09-27 10:55:00|2215|2214.5|2210|2209.5|2216|2215|2210|2209|3640
1664276400000|2022-09-27 11:00:00|2210.5|2210|2209|2208.5|2211|2210|2209|2208|6554
1664276700000|2022-09-27 11:05:00|2208.5|2208|2212|2211.5|2214.5|2214|2205|2204.5|8090
1664277000000|2022-09-27 11:10:00|2212.5|2212|2207|2206.5|2213.5|2213|2206.5|2205.5|5245
1664277300000|2022-09-27 11:15:00|2207.5|2207|2203|2202.5|2208.5|2208|2202.5|2201.5|3703
1664277600000|2022-09-27 11:20:00|2203.5|2203|2205.5|2205|2206|2205.5|2203|2202.5|4559
1664277900000|2022-09-27 11:25:00|2205|2204.5|2204.5|2203.5|2205.5|2204.5|2201|2200|10380
1664278200000|2022-09-27 11:30:00|2204|2204|2213|2212.5|2213|2212.5|2203.5|2203|7561
1664278500000|2022-09-27 11:35:00|2212.5|2212|2215.5|2214.5|2216|2215.5|2210.5|2210|3781
1664278800000|2022-09-27 11:40:00|2216|2215|2216.5|2216|2216.5|2216|2211|2210|3957
1664279100000|2022-09-27 11:45:00|2217|2215.5|2214.5|2213.5|2217|2215.5|2211.5|2210.5|3417
1664279400000|2022-09-27 11:50:00|2214|2213|2211|2210|2216|2215|2209|2208|5491
1664279700000|2022-09-27 11:55:00|2211.5|2210.5|2206.5|2206|2212|2211|2205.5|2205|5497
1664280000000|2022-09-27 12:00:00|2207|2206.5|2208.5|2208|2209.5|2208.5|2204.5|2204|8414
1664280300000|2022-09-27 12:05:00|2209|2208.5|2214|2213|2215.5|2214.5|2209|2208.5|7439
1664280600000|2022-09-27 12:10:00|2214.5|2213.5|2216.5|2215.5|2217.5|2217|2210.5|2210|6597
1664280900000|2022-09-27 12:15:00|2217|2216|2215.5|2215|2221.5|2221|2215.5|2214.5|9154
1664281200000|2022-09-27 12:20:00|2215|2214.5|2219|2218|2220.5|2220|2215|2214.5|6467
1664281500000|2022-09-27 12:25:00|2218.5|2218.5|2221|2220.5|2222|2221|2217|2216|7304
1664281800000|2022-09-27 12:30:00|2220.5|2219.5|2224.5|2223.5|2225|2224|2218|2217|7819
1664282100000|2022-09-27 12:35:00|2225|2224|2223|2222|2225.5|2224.5|2222.5|2221.5|5581
1664282400000|2022-09-27 12:40:00|2222.5|2221.5|2219.5|2218.5|2222.5|2222|2217.5|2217|5892
1664282700000|2022-09-27 12:45:00|2219|2218|2219.5|2219|2221|2220|2217|2216.5|7121
1664283000000|2022-09-27 12:50:00|2220|2218.5|2210|2209.5|2220|2218.5|2210|2209.5|9443
1664283300000|2022-09-27 12:55:00|2210.5|2210|2207|2206.5|2210.5|2210|2207|2206|7561
1664283600000|2022-09-27 13:00:00|2207.5|2207|2207.5|2206.5|2208|2207.5|2206|2205.5|8437
1664283900000|2022-09-27 13:05:00|2207|2206|2203|2202|2207.5|2206.5|2201.5|2201|10223
1664284200000|2022-09-27 13:10:00|2203.5|2202.5|2203|2202.5|2206.5|2206|2202.5|2202|5584
1664284500000|2022-09-27 13:15:00|2203.5|2203|2206|2205|2210.5|2209.5|2203.5|2202.5|16279
1664284800000|2022-09-27 13:20:00|2206.5|2205.5|2201.5|2200.5|2207|2206.5|2201|2200|13189
1664285100000|2022-09-27 13:25:00|2202|2201|2205|2204|2205.5|2204.5|2199.5|2198.5|15039
1664285400000|2022-09-27 13:30:00|2205.5|2204.5|2211|2210|2211|2210|2198.5|2197.5|19565
1664285700000|2022-09-27 13:35:00|2211.5|2209.5|2210.5|2209.5|2212|2210.5|2203|2202|12444
1664286000000|2022-09-27 13:40:00|2211.5|2210|2209|2208|2215|2214|2209|2208|7608
1664286300000|2022-09-27 13:45:00|2208|2207.5|2204|2203|2212|2211|2203.5|2203|15742
1664286600000|2022-09-27 13:50:00|2203.5|2202.5|2200.5|2199.5|2205.5|2204.5|2199.5|2198.5|8870
1664286900000|2022-09-27 13:55:00|2201|2200|2200|2199.5|2202|2201.5|2196.5|2195.5|5996
1664287200000|2022-09-27 14:00:00|2199.5|2198.5|2194.5|2194|2200|2199.5|2191|2190|20601
1664287500000|2022-09-27 14:05:00|2193.5|2192.5|2187|2186|2197|2196|2187|2186|20833
1664287800000|2022-09-27 14:10:00|2186|2185|2193|2191.5|2193.5|2193|2186|2185|18488
1664288100000|2022-09-27 14:15:00|2192.5|2192|2193|2192.5|2196|2195|2188|2187|18513
1664288400000|2022-09-27 14:20:00|2193.5|2192|2202.5|2201|2204|2203|2192.5|2191.5|19715
1664288700000|2022-09-27 14:25:00|2202|2202|2193|2192.5|2205|2203.5|2193|2192|8486
1664289000000|2022-09-27 14:30:00|2193.5|2193|2203|2202|2205.5|2204.5|2193.5|2193|8709
1664289300000|2022-09-27 14:35:00|2202|2201|2201.5|2200.5|2204.5|2204|2199.5|2198.5|10906
1664289600000|2022-09-27 14:40:00|2201|2201.5|2207|2206.5|2208|2207|2199|2198|14716
1664289900000|2022-09-27 14:45:00|2206.5|2206|2214.5|2213.5|2215|2214|2203.5|2202.5|11698
1664290200000|2022-09-27 14:50:00|2214|2213|2219.5|2219|2226|2225|2212.5|2211|8920
1664290500000|2022-09-27 14:55:00|2220|2219.5|2214.5|2213.5|2220.5|2219.5|2213|2212|8037
1664290800000|2022-09-27 15:00:00|2213.5|2213|2213.5|2213|2216|2215.5|2211|2210|6541
1664291100000|2022-09-27 15:05:00|2213|2212.5|2216.5|2215.5|2218|2217.5|2212|2211.5|6116
1664291400000|2022-09-27 15:10:00|2217|2216|2210|2209|2217|2216.5|2209.5|2208.5|10380
1664291700000|2022-09-27 15:15:00|2209.5|2209.5|2205.5|2205|2210|2209.5|2203.5|2202.5|12986
1664292000000|2022-09-27 15:20:00|2205|2204.5|2199|2198|2206.5|2205.5|2199|2198|27134
1664292300000|2022-09-27 15:25:00|2199.5|2198.5|2196|2195|2199.5|2198.5|2193.5|2193|28094
1664348400000|2022-09-28 07:00:00|2174.5|2172|2189.5|2188|2190.5|2189.5|2174.5|2172|21099
1664348700000|2022-09-28 07:05:00|2192|2190|2163.5|2162|2193.5|2193|2161.5|2160|24341
1664349000000|2022-09-28 07:10:00|2164|2160.5|2152|2151|2166|2164.5|2149.5|2148|21325
1664349300000|2022-09-28 07:15:00|2151.5|2150|2141.5|2140|2153|2152|2141.5|2140|16259
1664349600000|2022-09-28 07:20:00|2141|2139.5|2135.5|2133.5|2143.5|2142|2133.5|2132|21852
1664349900000|2022-09-28 07:25:00|2135|2134.5|2132|2131|2137|2135.5|2126.5|2125|16043
1664350200000|2022-09-28 07:30:00|2131.5|2130.5|2127|2126|2135.5|2134.5|2126.5|2125|15166
1664350500000|2022-09-28 07:35:00|2127.5|2126.5|2130|2128.5|2130|2129|2121.5|2121|18632
1664350800000|2022-09-28 07:40:00|2129.5|2129|2140.5|2139.5|2141.5|2140|2129.5|2128.5|17587
1664351100000|2022-09-28 07:45:00|2140|2139|2149.5|2148.5|2152|2151|2138|2137|19563
1664351400000|2022-09-28 07:50:00|2148.5|2147.5|2157|2156|2161|2160|2148.5|2147.5|16865
1664351700000|2022-09-28 07:55:00|2157.5|2156.5|2157|2155.5|2159|2158|2155|2153.5|8474
1664352000000|2022-09-28 08:00:00|2157.5|2156|2140.5|2139|2160|2159|2139.5|2138.5|11037
1664352300000|2022-09-28 08:05:00|2140|2138.5|2143|2142|2145|2144|2139|2137.5|8716
1664352600000|2022-09-28 08:10:00|2144|2143|2138.5|2137.5|2146|2144.5|2138|2137|10489
1664352900000|2022-09-28 08:15:00|2137.5|2136.5|2131|2130|2140|2139|2129.5|2129|15323
1664353200000|2022-09-28 08:20:00|2131.5|2129.5|2136.5|2135.5|2142.5|2141.5|2130.5|2129|10116
1664353500000|2022-09-28 08:25:00|2137|2135|2128|2127|2143.5|2143|2128|2127|11174
1664353800000|2022-09-28 08:30:00|2126.5|2125.5|2127|2125.5|2128|2127|2122|2121|14473
1664354100000|2022-09-28 08:35:00|2126.5|2125.5|2122|2120.5|2130.5|2129|2122|2120.5|79427
1664354400000|2022-09-28 08:40:00|2121.5|2120|2114|2112.5|2123|2121.5|2109|2107.5|96086
1664354700000|2022-09-28 08:45:00|2114.5|2111.5|2120.5|2118.5|2124.5|2123.5|2111.5|2110|11497
1664355000000|2022-09-28 08:50:00|2119.5|2119|2117.5|2116|2120.5|2119.5|2117.5|2116|841
1664355300000|2022-09-28 08:55:00|2119|2117.5|2116|2115|2119|2118|2115|2114|9257
1664355600000|2022-09-28 09:00:00|2116.5|2114.5|2116|2115|2119.5|2118.5|2114.5|2113.5|10709
1664355900000|2022-09-28 09:05:00|2115.5|2114.5|2099|2098|2115.5|2115|2096|2095.5|12481
1664356200000|2022-09-28 09:10:00|2099.5|2099|2094.5|2093.5|2101.5|2100|2094|2092.5|19427
1664356500000|2022-09-28 09:15:00|2094|2093|2087.5|2086.5|2096|2094.5|2086|2085.5|13963
1664356800000|2022-09-28 09:20:00|2087|2085.5|2087.5|2086.5|2092.5|2091.5|2082.5|2082|21405
1664357100000|2022-09-28 09:25:00|2086.5|2086|2092.5|2091|2093.5|2093|2086|2084|12486
1664357400000|2022-09-28 09:30:00|2093|2091.5|2094|2092.5|2095|2094|2092|2091|11355
1664357700000|2022-09-28 09:35:00|2093|2093|2091.5|2090|2093|2093|2082.5|2081.5|16851
1664358000000|2022-09-28 09:40:00|2092|2091|2100.5|2099.5|2101|2100|2090|2089|10775
1664358300000|2022-09-28 09:45:00|2100|2100.5|2101|2099.5|2104.5|2103.5|2098|2097|18341
1664358600000|2022-09-28 09:50:00|2100.5|2099|2098.5|2097|2103|2102|2095|2094|8409
1664358900000|2022-09-28 09:55:00|2098|2094.5|2091|2090|2098|2095.5|2091|2090|9724
1664359200000|2022-09-28 10:00:00|2090|2089.5|2107|2105.5|2120|2119|2087.5|2086|37773
1664359500000|2022-09-28 10:05:00|2106.5|2105|2112|2111|2114|2113|2097|2095.5|27311
1664359800000|2022-09-28 10:10:00|2112.5|2109|2117|2116|2125.5|2123.5|2109|2108|20459
1664360100000|2022-09-28 10:15:00|2116|2115|2119.5|2118.5|2121|2119.5|2113|2111.5|17595
1664360400000|2022-09-28 10:20:00|2120|2119|2115|2114|2121|2120|2115|2114|11058
1664360700000|2022-09-28 10:25:00|2115.5|2115|2115|2114.5|2116|2115|2106|2105|10051
1664361000000|2022-09-28 10:30:00|2114.5|2114|2112|2111|2115|2114|2106.5|2105.5|16577
1664361300000|2022-09-28 10:35:00|2111.5|2110.5|2121|2120|2122|2121|2109.5|2108.5|17071
1664361600000|2022-09-28 10:40:00|2120.5|2119.5|2126|2124.5|2132.5|2131.5|2120|2119|9367
1664361900000|2022-09-28 10:45:00|2125.5|2125|2114|2113|2125.5|2125|2111.5|2111|11658
1664362200000|2022-09-28 10:50:00|2113.5|2112.5|2116.5|2115.5|2121|2119.5|2110.5|2109.5|8398
1664362500000|2022-09-28 10:55:00|2117|2116.5|2105.5|2104.5|2119.5|2118.5|2104.5|2103|9893
1664362800000|2022-09-28 11:00:00|2106|2105|2097|2096|2109.5|2108|2096|2095|13260
1664363100000|2022-09-28 11:05:00|2096.5|2095.5|2095|2094|2100|2099|2095|2094|9791
1664363400000|2022-09-28 11:10:00|2094.5|2093.5|2089|2088|2099|2098.5|2088.5|2087.5|11196
1664363700000|2022-09-28 11:15:00|2090|2089|2093|2092|2093.5|2092.5|2088|2087|8651
1664364000000|2022-09-28 11:20:00|2092.5|2091.5|2091.5|2090.5|2093|2092|2088.5|2087.5|8258
1664364300000|2022-09-28 11:25:00|2092|2090|2090|2089|2094.5|2093.5|2089|2088|9363
1664364600000|2022-09-28 11:30:00|2090.5|2089.5|2090|2089|2094.5|2093.5|2089.5|2088|11790
1664364900000|2022-09-28 11:35:00|2090.5|2089.5|2088|2087|2091|2090|2085.5|2084.5|11816
1664365200000|2022-09-28 11:40:00|2088.5|2087.5|2092|2091|2094|2093|2088.5|2087.5|8854
1664365500000|2022-09-28 11:45:00|2091.5|2090.5|2088.5|2087|2091.5|2090.5|2087|2085.5|12699
1664365800000|2022-09-28 11:50:00|2088|2087.5|2086.5|2085.5|2088.5|2087.5|2085|2084|9046
1664366100000|2022-09-28 11:55:00|2087|2086|2082|2081|2087.5|2087|2081|2080.5|8355
1664366400000|2022-09-28 12:00:00|2081.5|2080.5|2081.5|2081|2085.5|2084.5|2081|2080|14683
1664366700000|2022-09-28 12:05:00|2082.5|2081.5|2081|2080|2085.5|2085|2080.5|2080|13312
1664367000000|2022-09-28 12:10:00|2080.5|2079|2076.5|2075.5|2081|2079.5|2076.5|2075.5|8782
1664367300000|2022-09-28 12:15:00|2076|2075|2080|2079|2082.5|2081.5|2075|2074|10612
1664367600000|2022-09-28 12:20:00|2081|2080|2086.5|2086|2087.5|2086.5|2080|2079|14169
1664367900000|2022-09-28 12:25:00|2086|2085|2082|2080.5|2086|2085|2078.5|2077.5|10947
1664368200000|2022-09-28 12:30:00|2081|2081|2087|2086|2087|2086|2077.5|2076.5|12312
1664368500000|2022-09-28 12:35:00|2087.5|2086.5|2092|2091|2093|2092|2087|2086|10227
1664368800000|2022-09-28 12:40:00|2092.5|2090.5|2102.5|2101|2103.5|2102|2091|2089.5|14351
1664369100000|2022-09-28 12:45:00|2103.5|2102.5|2094.5|2094|2105.5|2104.5|2094.5|2094|12320
1664369400000|2022-09-28 12:50:00|2094|2093.5|2087.5|2086.5|2096|2095|2087.5|2086.5|7067
1664369700000|2022-09-28 12:55:00|2087|2086|2087|2086.5|2089|2088.5|2086|2085|9326
1664370000000|2022-09-28 13:00:00|2086.5|2086|2085.5|2084.5|2092.5|2091.5|2085.5|2084.5|9389
1664370300000|2022-09-28 13:05:00|2085|2085|2080|2079|2091|2090|2080|2079|21052
1664370600000|2022-09-28 13:10:00|2080.5|2080|2080|2079.5|2081|2080.5|2077.5|2076|11780
1664370900000|2022-09-28 13:15:00|2081|2080|2081|2080|2085.5|2084.5|2080|2079|14218
1664371200000|2022-09-28 13:20:00|2080.5|2079.5|2085.5|2084|2086|2084.5|2079.5|2079|10391
1664371500000|2022-09-28 13:25:00|2086|2085|2080.5|2080|2086.5|2085.5|2080.5|2079.5|12451
1664371800000|2022-09-28 13:30:00|2080|2079.5|2084.5|2083.5|2084.5|2083.5|2078|2077|22265
1664372100000|2022-09-28 13:35:00|2084|2083|2083.5|2082.5|2087|2086|2078.5|2077.5|15873
1664372400000|2022-09-28 13:40:00|2084|2083|2091|2090|2091.5|2090.5|2082.5|2081.5|21355
1664372700000|2022-09-28 13:45:00|2090.5|2089.5|2095|2094.5|2097.5|2096.5|2089.5|2088.5|43044
1664373000000|2022-09-28 13:50:00|2095.5|2095|2096.5|2095.5|2101.5|2100.5|2094|2093.5|20535
1664373300000|2022-09-28 13:55:00|2097|2096|2095|2094|2099|2098|2094|2093.5|15056
1664373600000|2022-09-28 14:00:00|2094.5|2093.5|2088.5|2088|2101|2100.5|2087.5|2087|28943
1664373900000|2022-09-28 14:05:00|2089|2087.5|2081.5|2080.5|2092.5|2091.5|2081|2080|17712
1664374200000|2022-09-28 14:10:00|2081|2080|2087.5|2087|2088.5|2087.5|2080|2079.5|18526
1664374500000|2022-09-28 14:15:00|2087|2086.5|2082|2081|2087.5|2086.5|2079|2078|14877
1664374800000|2022-09-28 14:20:00|2081.5|2080.5|2090|2089|2090|2089|2079.5|2079|17580
1664375100000|2022-09-28 14:25:00|2090.5|2089.5|2098.5|2097.5|2099|2098.5|2089|2088|19773
1664375400000|2022-09-28 14:30:00|2099|2098|2092|2091|2099|2098.5|2091|2090|25356
1664375700000|2022-09-28 14:35:00|2091.5|2092|2087.5|2087|2096|2095.5|2087.5|2087|14179
1664376000000|2022-09-28 14:40:00|2088|2087.5|2098|2097|2099.5|2099|2087.5|2087.5|36956
1664376300000|2022-09-28 14:45:00|2097.5|2096.5|2091|2090.5|2101|2100|2091|2090|20911
1664376600000|2022-09-28 14:50:00|2090.5|2090|2088|2087|2092|2091|2087.5|2087|20750
1664376900000|2022-09-28 14:55:00|2087.5|2086.5|2087.5|2086.5|2090|2089|2084.5|2083.5|13992
1664377200000|2022-09-28 15:00:00|2087|2087|2087.5|2087|2090.5|2089.5|2083|2082.5|16340
1664377500000|2022-09-28 15:05:00|2087|2086.5|2088.5|2088|2090|2089|2086|2085|14100
1664377800000|2022-09-28 15:10:00|2089|2087.5|2093.5|2093|2100|2099.5|2088|2087|14402
1664378100000|2022-09-28 15:15:00|2094|2093.5|2097.5|2097|2099|2098.5|2094|2093.5|15177
1664378400000|2022-09-28 15:20:00|2098|2097.5|2100.5|2100|2101.5|2101|2098|2097.5|14992
1664378700000|2022-09-28 15:25:00|2100|2099.5|2100|2099|2102|2101|2098.5|2097.5|14350
1664434800000|2022-09-29 07:00:00|2090|2088.5|2079.5|2078|2100|2098.5|2077.5|2077|19640
1664435100000|2022-09-29 07:05:00|2078.5|2077.5|2083|2081.5|2083|2081.5|2075.5|2074|16709
1664435400000|2022-09-29 07:10:00|2082|2081|2079|2077.5|2082.5|2081.5|2072|2070.5|24625
1664435700000|2022-09-29 07:15:00|2080|2078|2065|2063.5|2081|2079.5|2065|2063.5|19089
1664436000000|2022-09-29 07:20:00|2064|2063|2051.5|2050|2065|2063.5|2048.5|2047.5|22943
1664436300000|2022-09-29 07:25:00|2052|2051|2053.5|2052.5|2054.5|2053.5|2046.5|2045.5|13864
1664436600000|2022-09-29 07:30:00|2052.5|2051.5|2047|2046|2052.5|2051.5|2044.5|2043|21988
1664436900000|2022-09-29 07:35:00|2047.5|2046.5|2046|2045|2047.5|2046.5|2038|2037|15231
1664437200000|2022-09-29 07:40:00|2046.5|2044.5|2048.5|2047.5|2053|2052|2045|2044.5|12780
1664437500000|2022-09-29 07:45:00|2048|2048|2047.5|2047|2049|2048|2044|2043|14633
1664437800000|2022-09-29 07:50:00|2048|2047.5|2050|2049|2050|2049|2043|2042|14018
1664438100000|2022-09-29 07:55:00|2049.5|2048.5|2057.5|2056.5|2060.5|2059.5|2048.5|2048|9459
1664438400000|2022-09-29 08:00:00|2058|2057.5|2059|2058|2062|2061|2049|2048|17141
1664438700000|2022-09-29 08:05:00|2058.5|2057|2063|2061.5|2065|2063.5|2055|2054|13500
1664439000000|2022-09-29 08:10:00|2062.5|2061|2059.5|2058.5|2062.5|2061|2055.5|2054.5|11239
1664439300000|2022-09-29 08:15:00|2059|2058|2057.5|2056.5|2061|2060|2053|2052|11840
1664439600000|2022-09-29 08:20:00|2056.5|2055.5|2053|2052|2057.5|2056.5|2052.5|2051.5|7364
1664439900000|2022-09-29 08:25:00|2053.5|2052.5|2050.5|2049.5|2054|2053|2050|2049.5|7695
1664440200000|2022-09-29 08:30:00|2049.5|2048.5|2054.5|2053.5|2055.5|2054|2045.5|2044.5|8550
1664440500000|2022-09-29 08:35:00|2053.5|2053|2043|2042|2053.5|2053|2042.5|2042|9024
1664440800000|2022-09-29 08:40:00|2042.5|2042.5|2050.5|2049|2052.5|2051.5|2042.5|2042|8489
1664441100000|2022-09-29 08:45:00|2051.5|2049.5|2050|2049|2051.5|2050.5|2046.5|2045.5|6693
1664441400000|2022-09-29 08:50:00|2049.5|2048.5|2051|2050|2051.5|2050.5|2046.5|2045|6042
1664441700000|2022-09-29 08:55:00|2050.5|2050.5|2047|2046|2050.5|2050.5|2046|2045|5816
1664442000000|2022-09-29 09:00:00|2048.5|2046.5|2049|2048|2054|2053|2045.5|2044.5|12117
1664442300000|2022-09-29 09:05:00|2048|2047|2058|2057|2058.5|2057.5|2047.5|2047|11445
1664442600000|2022-09-29 09:10:00|2059|2058|2056|2055|2059.5|2058.5|2053.5|2052.5|7767
1664442900000|2022-09-29 09:15:00|2055.5|2054.5|2050|2049|2057.5|2056.5|2050|2049|7882
1664443200000|2022-09-29 09:20:00|2049.5|2048.5|2054.5|2053.5|2056|2055|2048.5|2047.5|8154
1664443500000|2022-09-29 09:25:00|2054|2054|2052.5|2051.5|2057|2056|2051.5|2051|8025
1664443800000|2022-09-29 09:30:00|2053|2052|2053|2052|2054.5|2054|2051|2050|7232
1664444100000|2022-09-29 09:35:00|2053.5|2052.5|2056.5|2056|2059.5|2058.5|2052|2051.5|18634
1664444400000|2022-09-29 09:40:00|2056|2055|2063|2062|2065.5|2065|2055.5|2055|8485
1664444700000|2022-09-29 09:45:00|2063.5|2062.5|2060|2059.5|2065|2064.5|2059|2058|8746
1664445000000|2022-09-29 09:50:00|2060.5|2060|2060|2059.5|2062|2061|2058|2057|7319
1664445300000|2022-09-29 09:55:00|2059.5|2059|2060.5|2059.5|2063|2062|2058.5|2058|6367
1664445600000|2022-09-29 10:00:00|2061.5|2060|2049.5|2049|2062|2061|2049|2048.5|14678
1664445900000|2022-09-29 10:05:00|2050|2049.5|2055.5|2055|2055.5|2055|2049|2048.5|9896
1664446200000|2022-09-29 10:10:00|2056.5|2055.5|2055|2054|2059|2058.5|2053.5|2053|6391
1664446500000|2022-09-29 10:15:00|2055.5|2054.5|2056.5|2056|2056.5|2056|2052|2051|6821
1664446800000|2022-09-29 10:20:00|2056|2055.5|2057|2056|2057.5|2056.5|2053|2052|7974
1664447100000|2022-09-29 10:25:00|2056.5|2057|2053.5|2053|2058|2057|2053.5|2052.5|9263
1664447400000|2022-09-29 10:30:00|2052.5|2052.5|2058|2057|2058.5|2058|2052.5|2051.5|8825
1664447700000|2022-09-29 10:35:00|2057.5|2056.5|2056|2055.5|2058.5|2057.5|2055.5|2055|5960
1664448000000|2022-09-29 10:40:00|2056.5|2055|2055.5|2055|2056.5|2056|2053|2052.5|7583
1664448300000|2022-09-29 10:45:00|2056.5|2054.5|2057|2056.5|2059.5|2058.5|2053.5|2053|6831
1664448600000|2022-09-29 10:50:00|2057.5|2056|2059.5|2058.5|2060|2059.5|2056|2055|4763
1664448900000|2022-09-29 10:55:00|2059|2059|2057.5|2057|2061.5|2061|2057.5|2056.5|5850
1664449200000|2022-09-29 11:00:00|2058|2057.5|2055.5|2055|2058.5|2057.5|2055|2054.5|6837
1664449500000|2022-09-29 11:05:00|2056|2055.5|2053.5|2053|2057|2056.5|2053|2052|6627
1664449800000|2022-09-29 11:10:00|2054|2052.5|2057.5|2057|2058|2057|2052.5|2052|4135
1664450100000|2022-09-29 11:15:00|2058|2056.5|2058|2057.5|2059.5|2059|2057|2056.5|6641
1664450400000|2022-09-29 11:20:00|2058.5|2058|2051|2050.5|2059|2058.5|2051|2050.5|5982
1664450700000|2022-09-29 11:25:00|2051.5|2051|2052|2051.5|2054.5|2053.5|2051|2050.5|4903
1664451000000|2022-09-29 11:30:00|2051.5|2051|2048.5|2048|2052.5|2051.5|2048.5|2048|6175
1664451300000|2022-09-29 11:35:00|2048|2047.5|2042.5|2042|2048.5|2047.5|2042.5|2041.5|5023
1664451600000|2022-09-29 11:40:00|2043|2043|2045.5|2045|2048|2047.5|2042.5|2042|5495
1664451900000|2022-09-29 11:45:00|2046|2044.5|2044|2043.5|2046.5|2046|2044|2043.5|4838
1664452200000|2022-09-29 11:50:00|2044.5|2044|2045.5|2045|2046|2045.5|2044|2043.5|5726
1664452500000|2022-09-29 11:55:00|2045|2044.5|2041.5|2041|2045|2044.5|2040.5|2040|5576
1664452800000|2022-09-29 12:00:00|2042|2040.5|2037|2036|2042.5|2041.5|2036.5|2036|12772
1664453100000|2022-09-29 12:05:00|2036.5|2036.5|2034|2033|2037|2036.5|2032|2031|9205
1664453400000|2022-09-29 12:10:00|2033.5|2033.5|2033.5|2033|2034|2033.5|2029|2028.5|7444
1664453700000|2022-09-29 12:15:00|2034|2033.5|2034.5|2033.5|2035|2034.5|2029.5|2029|9548
1664454000000|2022-09-29 12:20:00|2034|2033|2039.5|2039|2040|2039|2033|2032.5|10675
1664454300000|2022-09-29 12:25:00|2039|2038|2036|2035.5|2039|2038|2034.5|2034|7079
1664454600000|2022-09-29 12:30:00|2035|2034.5|2031.5|2030.5|2037|2035.5|2031|2030|12203
1664454900000|2022-09-29 12:35:00|2031|2031|2029.5|2028.5|2032|2031|2025|2024|14499
1664455200000|2022-09-29 12:40:00|2029|2028|2034|2033.5|2034.5|2033.5|2027|2026.5|13764
1664455500000|2022-09-29 12:45:00|2034.5|2034|2031.5|2030.5|2035|2034|2030.5|2029.5|11793
1664455800000|2022-09-29 12:50:00|2031|2030|2030|2029|2031.5|2030.5|2026.5|2026|7896
1664456100000|2022-09-29 12:55:00|2029.5|2029.5|2031|2030.5|2031.5|2031|2027|2026.5|11040
1664456400000|2022-09-29 13:00:00|2031.5|2030|2031.5|2031|2036.5|2035.5|2031|2030|10099
1664456700000|2022-09-29 13:05:00|2032|2031.5|2034.5|2034|2035|2034|2029.5|2028.5|10417
1664457000000|2022-09-29 13:10:00|2034|2033.5|2033|2032|2037|2036|2031|2030|10816
1664457300000|2022-09-29 13:15:00|2032.5|2032.5|2035.5|2035|2036|2035|2032|2031.5|5384
1664457600000|2022-09-29 13:20:00|2036|2035.5|2035|2034.5|2036|2035.5|2032.5|2032|8981
1664457900000|2022-09-29 13:25:00|2034.5|2034|2035|2034|2037|2036|2033.5|2033|5332
1664458200000|2022-09-29 13:30:00|2034.5|2033.5|2032|2031.5|2040.5|2040|2031.5|2030.5|25266
1664458500000|2022-09-29 13:35:00|2031.5|2031|2033.5|2032.5|2035|2034|2030|2029|16307
1664458800000|2022-09-29 13:40:00|2034|2033|2027|2026.5|2034.5|2033.5|2025|2024|16866
1664459100000|2022-09-29 13:45:00|2027.5|2027|2027.5|2027|2033|2032|2025|2024.5|21148
1664459400000|2022-09-29 13:50:00|2027|2026.5|2027.5|2027|2033|2032.5|2026.5|2025.5|14648
1664459700000|2022-09-29 13:55:00|2028|2026.5|2030|2029.5|2032|2031|2025|2024.5|11808
1664460000000|2022-09-29 14:00:00|2030.5|2030|2021|2020.5|2030.5|2030|2021|2020.5|21956
1664460300000|2022-09-29 14:05:00|2021.5|2021|2030.5|2029.5|2031|2030|2020|2019|19430
1664460600000|2022-09-29 14:10:00|2029.5|2028.5|2018.5|2018|2031|2030|2018|2017.5|14834
1664460900000|2022-09-29 14:15:00|2019|2018.5|2015.5|2015|2022.5|2022|2014|2013|37263
1664461200000|2022-09-29 14:20:00|2014.5|2013.5|2025.5|2025|2028|2027.5|2014|2013|24088
1664461500000|2022-09-29 14:25:00|2026.5|2025.5|2026|2025.5|2026.5|2025.5|2021|2020.5|12417
1664461800000|2022-09-29 14:30:00|2026.5|2025|2016|2015.5|2026.5|2025|2016|2015|17883
1664462100000|2022-09-29 14:35:00|2015.5|2015|2016.5|2016|2018.5|2017.5|2012.5|2011.5|16946
1664462400000|2022-09-29 14:40:00|2016|2015.5|2020.5|2020|2024.5|2023.5|2016|2015.5|14111
1664462700000|2022-09-29 14:45:00|2021|2020.5|2020|2019|2023|2022.5|2018|2017|16497
1664463000000|2022-09-29 14:50:00|2019.5|2019.5|2027|2026|2028|2027|2019|2018.5|18324
1664463300000|2022-09-29 14:55:00|2027.5|2026.5|2023|2022.5|2028.5|2027.5|2021.5|2021|16808
1664463600000|2022-09-29 15:00:00|2022.5|2022|2021|2020.5|2028|2027|2021|2020.5|18566
1664463900000|2022-09-29 15:05:00|2020.5|2020|2022.5|2021.5|2026.5|2026|2019|2018|21731
1664464200000|2022-09-29 15:10:00|2023|2022|2020|2019|2024|2023|2016.5|2015.5|17204
1664464500000|2022-09-29 15:15:00|2019.5|2018.5|2016|2015.5|2020.5|2019.5|2014|2013.5|24811
1664464800000|2022-09-29 15:20:00|2016.5|2016|2013|2012.5|2017|2016.5|2012.5|2012|13499
1664465100000|2022-09-29 15:25:00|2013.5|2012|2008|2007|2014.5|2014|2007|2006|14536
1664521200000|2022-09-30 07:00:00|2027.5|2025|2045|2044|2045|2044|2019.5|2018.5|18790
1664521500000|2022-09-30 07:05:00|2044.5|2044.5|2053.5|2052|2057|2055|2044.5|2043.5|16116
1664521800000|2022-09-30 07:10:00|2053|2051|2066|2064.5|2067|2065|2052|2050.5|19391
1664522100000|2022-09-30 07:15:00|2065.5|2063|2057|2055.5|2066.5|2065|2054|2052.5|20031
1664522400000|2022-09-30 07:20:00|2058|2056.5|2061|2059.5|2063.5|2062.5|2052.5|2051|18610
1664522700000|2022-09-30 07:25:00|2060.5|2059|2059.5|2058.5|2063.5|2062.5|2057.5|2056|8707
1664523000000|2022-09-30 07:30:00|2059|2058|2058.5|2057|2060|2058.5|2051.5|2051|9918
1664523300000|2022-09-30 07:35:00|2057.5|2056.5|2054.5|2053.5|2057.5|2056.5|2052.5|2051.5|8598
1664523600000|2022-09-30 07:40:00|2055|2054|2046.5|2045.5|2056|2055|2044|2043.5|10919
1664523900000|2022-09-30 07:45:00|2047|2045|2053|2052|2054|2052.5|2046|2044.5|12269
1664524200000|2022-09-30 07:50:00|2052.5|2051.5|2052.5|2051|2054|2053|2049.5|2048.5|11690
1664524500000|2022-09-30 07:55:00|2052|2051.5|2053.5|2052.5|2056.5|2055.5|2050.5|2049.5|7127
1664524800000|2022-09-30 08:00:00|2054.5|2053.5|2054|2053.5|2058.5|2057.5|2052|2051|8343
1664525100000|2022-09-30 08:05:00|2053|2052.5|2052|2051|2055.5|2054.5|2047.5|2046.5|12490
1664525400000|2022-09-30 08:10:00|2053|2051.5|2055|2054.5|2058|2057|2053|2051.5|3968
1664525700000|2022-09-30 08:15:00|2054.5|2053.5|2056|2055.5|2056.5|2055.5|2053|2052|8092
1664526000000|2022-09-30 08:20:00|2057|2056|2052.5|2051.5|2057.5|2056.5|2050|2049|5950
1664526300000|2022-09-30 08:25:00|2053|2052|2051.5|2050.5|2054|2053|2051|2050|5187
1664526600000|2022-09-30 08:30:00|2052|2051|2054.5|2053.5|2055.5|2055|2050|2049|8791
1664526900000|2022-09-30 08:35:00|2055|2054|2048|2047|2056.5|2056|2047.5|2046.5|12002
1664527200000|2022-09-30 08:40:00|2047|2046|2049.5|2048|2051|2050|2046|2045|6054
1664527500000|2022-09-30 08:45:00|2049|2047|2052.5|2051.5|2054.5|2054|2048|2047|7306
1664527800000|2022-09-30 08:50:00|2054|2053|2055.5|2054.5|2058|2056.5|2053.5|2052.5|4869
1664528100000|2022-09-30 08:55:00|2055|2054|2055.5|2054.5|2056|2055|2053.5|2052.5|3187
1664528400000|2022-09-30 09:00:00|2056.5|2055|2056|2055|2056.5|2055.5|2052.5|2051|9618
1664528700000|2022-09-30 09:05:00|2057|2056|2055|2054|2059.5|2058.5|2055|2054|8856
1664529000000|2022-09-30 09:10:00|2056|2055|2051|2050|2057.5|2056|2050.5|2049.5|7291
1664529300000|2022-09-30 09:15:00|2052|2051|2043|2042|2052|2051|2042.5|2041.5|8896
1664529600000|2022-09-30 09:20:00|2043.5|2043|2049|2048|2049|2048|2043|2042|8918
1664529900000|2022-09-30 09:25:00|2049.5|2048.5|2046|2045|2049.5|2049|2044.5|2043.5|9549
1664530200000|2022-09-30 09:30:00|2045.5|2044.5|2044.5|2043.5|2046|2045|2042|2041|7985
1664530500000|2022-09-30 09:35:00|2044|2043|2039.5|2039|2046.5|2046|2039|2038|5256
1664530800000|2022-09-30 09:40:00|2041|2040|2045|2044|2046.5|2045.5|2038.5|2037.5|6337
1664531100000|2022-09-30 09:45:00|2044|2043|2047|2046|2049|2048.5|2044|2043|4659
1664531400000|2022-09-30 09:50:00|2047.5|2046.5|2053|2052|2054|2053|2046.5|2045.5|5335
1664531700000|2022-09-30 09:55:00|2052.5|2051.5|2055|2054|2056|2055|2050.5|2050|5935
1664532000000|2022-09-30 10:00:00|2054.5|2053.5|2052|2051|2058.5|2058|2052|2051|9370
1664532300000|2022-09-30 10:05:00|2052.5|2051.5|2055|2054|2056.5|2055.5|2052|2051|7797
1664532600000|2022-09-30 10:10:00|2056|2054.5|2053|2052|2056.5|2056|2052.5|2052|4924
1664532900000|2022-09-30 10:15:00|2053.5|2053|2057|2056|2057|2056.5|2052|2051|6612
1664533200000|2022-09-30 10:20:00|2058|2056.5|2058.5|2057.5|2058.5|2058|2055|2054|4321
1664533500000|2022-09-30 10:25:00|2058|2058|2057|2056.5|2060|2059|2056.5|2056|5210
1664533800000|2022-09-30 10:30:00|2057.5|2056|2049.5|2048.5|2059.5|2059|2049.5|2048.5|8143
1664534100000|2022-09-30 10:35:00|2050.5|2049|2054|2053.5|2055.5|2055|2050.5|2049|6957
1664534400000|2022-09-30 10:40:00|2053.5|2053|2050|2049|2054.5|2053.5|2050|2049|4031
1664534700000|2022-09-30 10:45:00|2049.5|2048.5|2047|2046|2050|2049.5|2046|2045|4995
1664535000000|2022-09-30 10:50:00|2046.5|2045.5|2044.5|2044|2047|2046.5|2042|2041.5|6037
1664535300000|2022-09-30 10:55:00|2044|2043.5|2041.5|2041|2045|2044.5|2040.5|2040|5428
1664535600000|2022-09-30 11:00:00|2042|2041.5|2036.5|2036|2043|2042|2036.5|2036|8091
1664535900000|2022-09-30 11:05:00|2037|2036.5|2036.5|2036|2039.5|2038.5|2034.5|2033.5|9248
1664536200000|2022-09-30 11:10:00|2036|2035.5|2037|2036.5|2037.5|2036.5|2032|2031|6867
1664536500000|2022-09-30 11:15:00|2036.5|2036|2041|2040|2041|2040.5|2034.5|2034|13437
1664536800000|2022-09-30 11:20:00|2040.5|2039.5|2037.5|2037|2041|2039.5|2037.5|2037|6033
1664537100000|2022-09-30 11:25:00|2038|2036.5|2037|2036|2038|2037|2034|2033|4750
1664537400000|2022-09-30 11:30:00|2036.5|2036.5|2035|2034|2037|2036.5|2032.5|2031.5|5677
1664537700000|2022-09-30 11:35:00|2034.5|2033.5|2032|2031|2034.5|2033.5|2030.5|2029.5|6958
1664538000000|2022-09-30 11:40:00|2032.5|2031.5|2027|2026|2033.5|2033|2026.5|2025.5|7380
1664538300000|2022-09-30 11:45:00|2026.5|2025.5|2023|2022|2026.5|2025.5|2022|2021.5|6133
1664538600000|2022-09-30 11:50:00|2023.5|2022.5|2023|2022|2023.5|2022.5|2019.5|2019|6680
1664538900000|2022-09-30 11:55:00|2022.5|2021.5|2025|2024.5|2027|2026|2020.5|2020|5660
1664539200000|2022-09-30 12:00:00|2024.5|2024|2029.5|2029|2031|2030.5|2024|2023.5|7546
1664539500000|2022-09-30 12:05:00|2029|2028.5|2029|2028|2029.5|2029|2026|2025.5|3329
1664539800000|2022-09-30 12:10:00|2030.5|2028.5|2033.5|2032.5|2035.5|2034.5|2030.5|2028.5|6859
1664540100000|2022-09-30 12:15:00|2033|2032|2028.5|2027.5|2036|2035|2027.5|2027|9693
1664540400000|2022-09-30 12:20:00|2029|2028|2033|2032|2037|2036|2029|2027.5|10721
1664540700000|2022-09-30 12:25:00|2033.5|2032.5|2050|2048.5|2052|2050.5|2032|2031|26522
1664541000000|2022-09-30 12:30:00|2048.5|2047|2036|2035|2049.5|2047.5|2031|2029.5|22691
1664541300000|2022-09-30 12:35:00|2036.5|2036|2035|2034.5|2038.5|2037|2031.5|2030.5|14717
1664541600000|2022-09-30 12:40:00|2036|2034|2042.5|2041.5|2044.5|2044|2034.5|2033.5|10272
1664541900000|2022-09-30 12:45:00|2042|2041|2039.5|2039|2044.5|2043.5|2039|2038|10046
1664542200000|2022-09-30 12:50:00|2040|2039.5|2039.5|2038.5|2042.5|2041.5|2037.5|2036.5|9542
1664542500000|2022-09-30 12:55:00|2039|2038|2037.5|2036.5|2044|2043|2037.5|2036.5|15747
1664542800000|2022-09-30 13:00:00|2037|2036|2034|2033|2040|2039|2032.5|2031.5|7748
1664543100000|2022-09-30 13:05:00|2033|2032|2032|2031|2033|2032|2030|2029|4962
1664543400000|2022-09-30 13:10:00|2031|2030.5|2031.5|2030.5|2034.5|2033.5|2028.5|2028|11814
1664543700000|2022-09-30 13:15:00|2032|2031|2029|2028|2032|2031.5|2028|2027.5|12944
1664544000000|2022-09-30 13:20:00|2028.5|2027.5|2026|2025.5|2028.5|2027.5|2022|2021|10262
1664544300000|2022-09-30 13:25:00|2025.5|2025|2027|2026|2028.5|2027.5|2021.5|2021|10131
1664544600000|2022-09-30 13:30:00|2026.5|2025.5|2033|2032.5|2035|2034.5|2026|2025.5|27406
1664544900000|2022-09-30 13:35:00|2034|2033.5|2028.5|2027.5|2035|2034|2024.5|2023.5|13189
1664545200000|2022-09-30 13:40:00|2029|2028|2036|2035|2039|2038|2027.5|2027|14977
1664545500000|2022-09-30 13:45:00|2035.5|2034.5|2039|2038.5|2039.5|2038.5|2033|2032|20729
1664545800000|2022-09-30 13:50:00|2038.5|2038|2041.5|2041|2045.5|2044.5|2037.5|2037|14805
1664546100000|2022-09-30 13:55:00|2041|2040|2043|2042|2046.5|2046|2040.5|2040|8768
1664546400000|2022-09-30 14:00:00|2044.5|2042.5|2043.5|2042.5|2046|2045|2040.5|2039.5|16713
1664546700000|2022-09-30 14:05:00|2044|2043|2042.5|2042|2044.5|2044|2040.5|2039.5|13040
1664547000000|2022-09-30 14:10:00|2042|2041.5|2040.5|2040|2046|2045.5|2039.5|2038.5|11209
1664547300000|2022-09-30 14:15:00|2041|2040.5|2037.5|2036.5|2042.5|2041.5|2032|2031|21979
1664547600000|2022-09-30 14:20:00|2037|2036|2036.5|2035.5|2038|2037|2033.5|2032.5|14514
1664547900000|2022-09-30 14:25:00|2035.5|2035|2040|2039.5|2040.5|2040|2032.5|2031.5|13186
1664548200000|2022-09-30 14:30:00|2040.5|2040|2050.5|2050|2051|2050|2040.5|2040|22103
1664548500000|2022-09-30 14:35:00|2051|2050.5|2051.5|2050.5|2054.5|2054|2048|2047.5|23361
1664548800000|2022-09-30 14:40:00|2051|2049.5|2049|2048.5|2051|2050.5|2045.5|2045|14242
1664549100000|2022-09-30 14:45:00|2049.5|2049|2050.5|2050|2051.5|2051|2047.5|2046.5|12161
1664549400000|2022-09-30 14:50:00|2051|2049.5|2048.5|2048|2052|2051|2046|2045|13898
1664549700000|2022-09-30 14:55:00|2049|2048.5|2045.5|2045|2051.5|2051|2045|2044.5|10280
1664550000000|2022-09-30 15:00:00|2045|2044.5|2044|2043.5|2047.5|2046.5|2038|2037|19603
1664550300000|2022-09-30 15:05:00|2044.5|2044|2049|2048.5|2051|2050|2044|2043.5|12130
1664550600000|2022-09-30 15:10:00|2049.5|2049|2053|2052.5|2054|2053.5|2048|2047|11692
1664550900000|2022-09-30 15:15:00|2052.5|2052|2050.5|2049.5|2054|2053.5|2049|2048|10977
1664551200000|2022-09-30 15:20:00|2050|2050|2050.5|2050|2053|2052|2049|2048.5|11276
1664551500000|2022-09-30 15:25:00|2051|2049.5|2049|2048.5|2052.5|2051.5|2049|2048|14112
1664780400000|2022-10-03 07:00:00|2009|2007.5|2004|2002|2015|2012.5|2000.5|1998|25539
1664780700000|2022-10-03 07:05:00|2001.5|1998.8|2004|2002.5|2020|2017.5|1999.2|1997|18454
1664781000000|2022-10-03 07:10:00|2003.5|2002|2000|1998.6|2004.5|2002.5|1987.2|1985.8|21834
1664781300000|2022-10-03 07:15:00|2002.5|1998.8|2011.5|2009.5|2014|2012.5|2002.5|1998.8|9894
1664781600000|2022-10-03 07:20:00|2012|2010|2002.5|2001.5|2012|2010|2002|2001|18557
1664781900000|2022-10-03 07:25:00|2003|2001|2008|2006.5|2011.5|2010.5|2002|2001|18615
1664782200000|2022-10-03 07:30:00|2008.5|2007.5|2000.5|1999.2|2010|2009|1997.6|1997|24582
1664782500000|2022-10-03 07:35:00|1999.8|1999|1987|1986|2000.5|1999.2|1983.8|1983|22279
1664782800000|2022-10-03 07:40:00|1987.8|1986.8|1992.8|1992|1993.4|1992.6|1983.8|1983|14819
1664783100000|2022-10-03 07:45:00|1991.6|1990.6|1983.8|1983.4|1992.8|1992.2|1983.6|1983.2|24841
1664783400000|2022-10-03 07:50:00|1983.4|1983|1976|1975.4|1983.4|1983|1973.4|1973|18809
1664783700000|2022-10-03 07:55:00|1976.8|1975.8|1983.2|1982.6|1984.8|1984|1975.8|1975|9808
1664784000000|2022-10-03 08:00:00|1982.2|1981|1968.2|1967.6|1982.2|1981|1967.2|1966.6|6823
1664784300000|2022-10-03 08:05:00|1968|1967.4|1971.8|1971.2|1975.6|1974.8|1967.2|1966.4|11531
1664784600000|2022-10-03 08:10:00|1972|1970.8|1971|1970.2|1973.4|1972.4|1966.6|1966|13957
1664784900000|2022-10-03 08:15:00|1970.8|1970|1972.8|1972|1977.4|1976.8|1970.4|1969.6|14907
1664785200000|2022-10-03 08:20:00|1972.6|1971.8|1973.8|1973.2|1974.8|1974.2|1968|1967.6|13348
1664785500000|2022-10-03 08:25:00|1973.6|1973|1967.2|1966.6|1975.4|1974.6|1965.8|1965.2|17463
1664785800000|2022-10-03 08:30:00|1967|1967.8|1970.4|1969.6|1971.8|1970.8|1962|1961.6|18518
1664786100000|2022-10-03 08:35:00|1970.8|1970|1971|1970.2|1972.4|1971.8|1967.2|1966.4|12001
1664786400000|2022-10-03 08:40:00|1970.6|1969.8|1975|1974.2|1976.2|1975.4|1969.8|1969|6266
1664786700000|2022-10-03 08:45:00|1974.8|1974|1973.8|1973.2|1977.4|1977|1972.4|1971.6|11596
1664787000000|2022-10-03 08:50:00|1973.6|1973|1978.6|1978|1979|1978.4|1973.6|1973|4845
1664787300000|2022-10-03 08:55:00|1978.8|1977.8|1983.4|1983|1984|1983.2|1977|1976.6|6955
1664787600000|2022-10-03 09:00:00|1984|1983.4|1981.8|1981.2|1985.2|1984.4|1979|1978.2|9164
1664787900000|2022-10-03 09:05:00|1982|1981|1975.4|1975|1983|1982.2|1974.6|1974.2|7745
1664788200000|2022-10-03 09:10:00|1975.6|1974.8|1983|1982.8|1983.6|1982.8|1975|1974.4|8380
1664788500000|2022-10-03 09:15:00|1983.2|1982.2|1985.4|1985.2|1991.4|1990.8|1983.2|1982.2|7273
1664788800000|2022-10-03 09:20:00|1986|1985.4|1994.8|1994.2|1995.8|1995.2|1985.8|1985.4|12021
1664789100000|2022-10-03 09:25:00|1994.6|1993.8|1997.8|1997|1999|1998.2|1993.4|1993|8253
1664789400000|2022-10-03 09:30:00|1997.4|1996.8|1998.8|1998.2|1999|1998.2|1995|1994.4|5403
1664789700000|2022-10-03 09:35:00|1999|1998.6|1998.8|1998.2|2003|2002|1998.4|1997.6|8128
1664790000000|2022-10-03 09:40:00|1998.6|1998|1996.4|1996|1999.2|1998.6|1994.4|1993.8|8316
1664790300000|2022-10-03 09:45:00|1995.6|1995.2|1993.2|1992.8|1997|1996.4|1992.4|1992|7725
1664790600000|2022-10-03 09:50:00|1992.8|1992.2|1996.2|1995.8|1996.4|1995.8|1991.2|1990.6|8711
1664790900000|2022-10-03 09:55:00|1995.8|1995.4|1996.4|1995.8|1998.4|1998.2|1995.4|1995|10768
1664791200000|2022-10-03 10:00:00|1996.2|1995.6|2000|1999.4|2001.5|2001|1994.6|1994|18228
1664791500000|2022-10-03 10:05:00|2000.5|1999.8|2002.5|2001.5|2003|2002|1998.6|1998|6117
1664791800000|2022-10-03 10:10:00|2002|2001|2005.5|2004.5|2007|2006.5|2001.5|2000.5|9778
1664792100000|2022-10-03 10:15:00|2005|2004|2007|2006.5|2007.5|2006.5|2004|2003|7517
1664792400000|2022-10-03 10:20:00|2006.5|2006|2004.5|2004|2006.5|2006|2002.5|2001.5|6485
1664792700000|2022-10-03 10:25:00|2005|2003.5|2008|2007.5|2008|2007.5|2004|2003.5|5723
1664793000000|2022-10-03 10:30:00|2008.5|2007|2009|2008.5|2011|2010|2007|2006.5|5936
1664793300000|2022-10-03 10:35:00|2008.5|2008|2010|2009.5|2012|2011|2008|2007|4800
1664793600000|2022-10-03 10:40:00|2010.5|2010|2011.5|2011|2012|2011.5|2009|2008.5|3193
1664793900000|2022-10-03 10:45:00|2011|2010.5|2012.5|2012|2012.5|2012|2004|2003.5|12903
1664794200000|2022-10-03 10:50:00|2013|2012.5|2013.5|2013|2015|2014|2011.5|2011|6925
1664794500000|2022-10-03 10:55:00|2014.5|2013.5|2022.5|2021.5|2022.5|2021.5|2014.5|2013.5|8463
1664794800000|2022-10-03 11:00:00|2022|2022|2023|2022.5|2026|2025|2022|2021.5|6109
1664795100000|2022-10-03 11:05:00|2022.5|2022|2027|2026|2027.5|2026.5|2022.5|2021.5|5608
1664795400000|2022-10-03 11:10:00|2026.5|2026.5|2025|2024.5|2026.5|2026.5|2020.5|2020|7500
1664795700000|2022-10-03 11:15:00|2026.5|2025.5|2025.5|2025|2029|2028|2025|2024.5|7862
1664796000000|2022-10-03 11:20:00|2025|2024.5|2025|2024|2025.5|2025|2021.5|2021|6992
1664796300000|2022-10-03 11:25:00|2024.5|2023|2024.5|2024|2026.5|2026|2023|2022|7034
1664796600000|2022-10-03 11:30:00|2024|2023.5|2030.5|2029.5|2030.5|2030|2022|2021|6713
1664796900000|2022-10-03 11:35:00|2030|2029|2028.5|2028|2031.5|2031|2027.5|2027|5698
1664797200000|2022-10-03 11:40:00|2029|2028.5|2028|2027|2031.5|2031|2027.5|2026.5|4735
1664797500000|2022-10-03 11:45:00|2027.5|2027.5|2025|2024.5|2030|2029|2022.5|2021.5|13096
1664797800000|2022-10-03 11:50:00|2025.5|2025|2022.5|2021.5|2026|2025|2021|2020.5|10442
1664798100000|2022-10-03 11:55:00|2022|2022|2023.5|2023|2024.5|2024|2020.5|2020|18052
1664798400000|2022-10-03 12:00:00|2024|2023.5|2024|2023.5|2026.5|2025.5|2020.5|2020|13863
1664798700000|2022-10-03 12:05:00|2025|2023|2030.5|2030|2031|2030|2024.5|2023|15570
1664799000000|2022-10-03 12:10:00|2030|2029.5|2028|2027.5|2030.5|2029.5|2026.5|2026|8447
1664799300000|2022-10-03 12:15:00|2029|2027|2028.5|2028|2030.5|2030|2028.5|2027|7312
1664799600000|2022-10-03 12:20:00|2028|2027|2027.5|2026.5|2028|2027.5|2025.5|2024.5|14882
1664799900000|2022-10-03 12:25:00|2027|2027|2027|2026.5|2029|2028|2025.5|2024.5|4465
1664800200000|2022-10-03 12:30:00|2026.5|2026|2030.5|2029.5|2031|2030.5|2026.5|2025.5|6954
1664800500000|2022-10-03 12:35:00|2030|2030|2029|2028.5|2031|2030.5|2029|2028|8769
1664800800000|2022-10-03 12:40:00|2029.5|2029|2033.5|2032.5|2034|2033|2029.5|2029|9143
1664801100000|2022-10-03 12:45:00|2033|2033|2038.5|2038|2040|2039|2032|2031.5|6368
1664801400000|2022-10-03 12:50:00|2039|2038.5|2038.5|2037.5|2041.5|2041|2037.5|2036.5|7976
1664801700000|2022-10-03 12:55:00|2039|2038|2037|2036.5|2039.5|2039|2036|2035.5|9325
1664802000000|2022-10-03 13:00:00|2036.5|2036|2038.5|2037.5|2038.5|2037.5|2034.5|2033.5|13444
1664802300000|2022-10-03 13:05:00|2038|2038|2042.5|2041.5|2042.5|2042|2037.5|2036.5|8187
1664802600000|2022-10-03 13:10:00|2042|2041|2047.5|2047|2048|2047.5|2041.5|2040.5|12814
1664802900000|2022-10-03 13:15:00|2047|2046.5|2051|2050.5|2053|2052.5|2047|2046.5|10878
1664803200000|2022-10-03 13:20:00|2051.5|2050|2051.5|2050.5|2051.5|2051|2048|2047|10803
1664803500000|2022-10-03 13:25:00|2052|2051|2052|2051.5|2052|2051.5|2050.5|2049.5|8057
1664803800000|2022-10-03 13:30:00|2052.5|2052|2051|2050.5|2055|2054.5|2046.5|2045.5|44350
1664804100000|2022-10-03 13:35:00|2051.5|2050|2041.5|2040.5|2052|2051|2040|2039.5|28335
1664804400000|2022-10-03 13:40:00|2041|2041|2050|2049.5|2052.5|2051.5|2039.5|2038.5|14176
1664804700000|2022-10-03 13:45:00|2049.5|2048.5|2060.5|2060|2061|2060|2048.5|2048|16488
1664805000000|2022-10-03 13:50:00|2061|2060.5|2052|2051|2063|2062.5|2051|2050.5|18809
1664805300000|2022-10-03 13:55:00|2051.5|2050.5|2048|2047.5|2054.5|2054|2047.5|2046.5|13877
1664805600000|2022-10-03 14:00:00|2051.5|2048.5|2062|2061|2063|2062|2051|2048.5|28548
1664805900000|2022-10-03 14:05:00|2063|2062|2075.5|2074.5|2082|2081|2063|2062|17314
1664806200000|2022-10-03 14:10:00|2075|2074|2077|2076|2078|2077.5|2073|2072|16161
1664806500000|2022-10-03 14:15:00|2076.5|2075.5|2076.5|2076|2078|2077.5|2072.5|2071.5|22377
1664806800000|2022-10-03 14:20:00|2077.5|2075.5|2084.5|2083.5|2084.5|2083.5|2076|2075|21563
1664807100000|2022-10-03 14:25:00|2084|2084|2080|2079.5|2086.5|2086|2080|2079.5|17883
1664807400000|2022-10-03 14:30:00|2080.5|2080|2082.5|2082|2083|2082|2075.5|2074.5|14388
1664807700000|2022-10-03 14:35:00|2083|2082.5|2082.5|2081.5|2086|2085|2080|2079.5|18061
1664808000000|2022-10-03 14:40:00|2083|2082|2079.5|2079|2083.5|2082.5|2077.5|2077|14966
1664808300000|2022-10-03 14:45:00|2080|2079.5|2081.5|2080.5|2082|2081.5|2077.5|2077|21394
1664808600000|2022-10-03 14:50:00|2081|2081|2083|2082.5|2083|2082.5|2077|2076.5|16225
1664808900000|2022-10-03 14:55:00|2083.5|2083|2082.5|2082|2086.5|2085.5|2082.5|2082|15384
1664809200000|2022-10-03 15:00:00|2083|2082.5|2079.5|2079|2083|2082.5|2079|2078.5|9636
1664809500000|2022-10-03 15:05:00|2080|2079.5|2079.5|2078.5|2081.5|2081|2077.5|2077|15682
1664809800000|2022-10-03 15:10:00|2080|2079|2083|2082.5|2083.5|2083|2078.5|2078|14296
1664810100000|2022-10-03 15:15:00|2082.5|2082|2077.5|2077|2086|2085.5|2077.5|2076.5|11856
1664810400000|2022-10-03 15:20:00|2078|2077.5|2078.5|2077.5|2080.5|2079.5|2077|2076|15532
1664810700000|2022-10-03 15:25:00|2079|2078|2079.5|2078|2079.5|2078.5|2076|2075.5|16592
1664866800000|2022-10-04 07:00:00|2105.5|2103|2128|2125.5|2128|2125.5|2103.5|2101.5|22242
1664867100000|2022-10-04 07:05:00|2129.5|2126|2132|2129.5|2134.5|2132.5|2124.5|2123.5|13086
1664867400000|2022-10-04 07:10:00|2132.5|2130|2133|2131.5|2136|2134.5|2128|2127|12463
1664867700000|2022-10-04 07:15:00|2132.5|2131|2137|2135.5|2138|2136.5|2131|2129.5|18565
1664868000000|2022-10-04 07:20:00|2136.5|2135|2130|2129|2141|2140|2129|2128|16509
1664868300000|2022-10-04 07:25:00|2130.5|2129.5|2117.5|2116|2132.5|2131|2117.5|2116|17371
1664868600000|2022-10-04 07:30:00|2117|2115.5|2125|2124.5|2125|2124.5|2115.5|2115|10710
1664868900000|2022-10-04 07:35:00|2124|2124|2123.5|2122|2126.5|2125.5|2121.5|2120|15383
1664869200000|2022-10-04 07:40:00|2124|2122.5|2122|2121|2124|2122.5|2119|2118|9296
1664869500000|2022-10-04 07:45:00|2121.5|2120.5|2123.5|2122.5|2125.5|2124|2120|2119|9285
1664869800000|2022-10-04 07:50:00|2123|2122|2128|2126.5|2131.5|2130|2123|2122|7218
1664870100000|2022-10-04 07:55:00|2127.5|2126|2126.5|2125.5|2129|2128|2124|2123|6298
1664870400000|2022-10-04 08:00:00|2127.5|2126.5|2132|2131.5|2132|2131.5|2126|2125|12821
1664870700000|2022-10-04 08:05:00|2131.5|2130.5|2129.5|2128.5|2132|2131|2127|2126.5|10361
1664871000000|2022-10-04 08:10:00|2128.5|2127.5|2128|2127|2130.5|2129.5|2125|2124|9339
1664871300000|2022-10-04 08:15:00|2128.5|2127.5|2129.5|2128.5|2132|2131|2127|2126|7896
1664871600000|2022-10-04 08:20:00|2128|2127|2128.5|2127.5|2129.5|2129|2126.5|2125.5|7475
1664871900000|2022-10-04 08:25:00|2127.5|2126|2128.5|2127.5|2129|2128|2125|2124.5|5431
1664872200000|2022-10-04 08:30:00|2128|2127|2127.5|2126.5|2129.5|2129|2125|2124|9851
1664872500000|2022-10-04 08:35:00|2126.5|2125.5|2126|2125|2128|2127|2124.5|2123.5|8661
1664872800000|2022-10-04 08:40:00|2125.5|2124.5|2123|2122|2127|2126|2122.5|2121.5|11156
1664873100000|2022-10-04 08:45:00|2122.5|2121.5|2124.5|2123.5|2125|2124|2121.5|2121|9291
1664873400000|2022-10-04 08:50:00|2123|2122.5|2121|2120.5|2124.5|2123.5|2120.5|2120|11194
1664873700000|2022-10-04 08:55:00|2120.5|2120|2121|2120|2123.5|2122.5|2120|2119.5|9168
1664874000000|2022-10-04 09:00:00|2121.5|2120.5|2121|2120|2123.5|2122.5|2120|2119.5|12895
1664874300000|2022-10-04 09:05:00|2120.5|2120.5|2121.5|2121|2125.5|2124.5|2120.5|2120|6462
1664874600000|2022-10-04 09:10:00|2122|2121.5|2114.5|2114|2123|2122.5|2114.5|2114|13655
1664874900000|2022-10-04 09:15:00|2115|2114.5|2115|2114.5|2117|2116.5|2113|2112.5|17608
1664875200000|2022-10-04 09:20:00|2115.5|2115|2122|2121|2122|2121.5|2115.5|2114.5|8211
1664875500000|2022-10-04 09:25:00|2121.5|2121.5|2121|2120.5|2123.5|2122.5|2120|2119|8182
1664875800000|2022-10-04 09:30:00|2120.5|2120|2120|2119.5|2121.5|2121|2118|2117|8894
1664876100000|2022-10-04 09:35:00|2119.5|2119|2122|2121.5|2123.5|2122.5|2119.5|2119|6985
1664876400000|2022-10-04 09:40:00|2121.5|2121|2120.5|2119.5|2123|2122|2119.5|2119|15211
1664876700000|2022-10-04 09:45:00|2120|2119|2122.5|2122|2123|2122.5|2118|2117|7160
1664877000000|2022-10-04 09:50:00|2123|2122.5|2124|2123.5|2126.5|2125.5|2122|2121.5|10484
1664877300000|2022-10-04 09:55:00|2124.5|2124|2123|2122.5|2125.5|2125|2122.5|2121.5|11590
1664877600000|2022-10-04 10:00:00|2122.5|2122|2125.5|2125|2127.5|2126.5|2122.5|2121.5|11852
1664877900000|2022-10-04 10:05:00|2126|2125.5|2126.5|2125.5|2126.5|2126|2124|2123.5|6765
1664878200000|2022-10-04 10:10:00|2127|2126|2127.5|2127|2129.5|2128.5|2125|2124.5|12675
1664878500000|2022-10-04 10:15:00|2127|2126.5|2130|2129.5|2130|2129.5|2126|2125.5|8530
1664878800000|2022-10-04 10:20:00|2129.5|2129|2130.5|2129.5|2132|2131|2127|2126.5|9070
1664879100000|2022-10-04 10:25:00|2130|2130|2131.5|2131|2134.5|2133.5|2130|2129.5|13568
1664879400000|2022-10-04 10:30:00|2132.5|2131.5|2135.5|2135|2135.5|2135|2128.5|2128|20119
1664879700000|2022-10-04 10:35:00|2136|2135.5|2140|2139|2140|2139.5|2134.5|2134|6094
1664880000000|2022-10-04 10:40:00|2139.5|2138|2139.5|2139|2140.5|2140|2138|2137|4307
1664880300000|2022-10-04 10:45:00|2139|2138.5|2137|2136.5|2139.5|2139|2136|2135|5297
1664880600000|2022-10-04 10:50:00|2137.5|2137|2134.5|2134|2138|2137|2133.5|2132.5|4445
1664880900000|2022-10-04 10:55:00|2134|2133.5|2136|2135|2136.5|2135.5|2132|2131.5|8321
1664881200000|2022-10-04 11:00:00|2136.5|2135.5|2134|2133.5|2138|2137|2132.5|2132|7375
1664881500000|2022-10-04 11:05:00|2133|2133|2135.5|2135|2135.5|2135|2130.5|2130|6576
1664881800000|2022-10-04 11:10:00|2136|2135.5|2138.5|2137.5|2140.5|2140|2135.5|2135.5|10071
1664882100000|2022-10-04 11:15:00|2138|2137|2133|2132.5|2139|2138|2131.5|2131|11196
1664882400000|2022-10-04 11:20:00|2133.5|2133|2131|2130|2134|2133.5|2129|2128.5|10712
1664882700000|2022-10-04 11:25:00|2130.5|2130.5|2130.5|2130|2131.5|2131|2129|2128|3134
1664883000000|2022-10-04 11:30:00|2131.5|2130.5|2133.5|2133|2135|2134|2130.5|2130|7919
1664883300000|2022-10-04 11:35:00|2133|2132.5|2131.5|2130.5|2134|2133.5|2131|2130|5246
1664883600000|2022-10-04 11:40:00|2131|2130|2134.5|2133.5|2134.5|2134|2129.5|2129|5989
1664883900000|2022-10-04 11:45:00|2135|2134|2136|2135.5|2137|2136.5|2134.5|2133.5|5646
1664884200000|2022-10-04 11:50:00|2136.5|2136|2136|2135.5|2136.5|2136|2132.5|2132|7381
1664884500000|2022-10-04 11:55:00|2135.5|2135|2137|2136.5|2138|2137.5|2135.5|2135|5546
1664884800000|2022-10-04 12:00:00|2137.5|2137|2140|2139.5|2140.5|2139.5|2136.5|2136|6269
1664885100000|2022-10-04 12:05:00|2139.5|2139|2140.5|2140|2141|2140.5|2138|2137|5040
1664885400000|2022-10-04 12:10:00|2140|2139.5|2141|2140.5|2141|2140.5|2138.5|2137.5|6616
1664885700000|2022-10-04 12:15:00|2141.5|2140|2144|2143.5|2144.5|2144|2141|2140|7519
1664886000000|2022-10-04 12:20:00|2143.5|2143|2140|2139.5|2144.5|2143.5|2138|2137.5|10142
1664886300000|2022-10-04 12:25:00|2140.5|2140|2140|2139.5|2141.5|2141|2138|2137.5|6558
1664886600000|2022-10-04 12:30:00|2139.5|2139|2145|2144.5|2145.5|2144.5|2139.5|2138.5|11070
1664886900000|2022-10-04 12:35:00|2144.5|2144|2144|2143.5|2146|2145.5|2142.5|2142|7146
1664887200000|2022-10-04 12:40:00|2143.5|2142.5|2139|2138|2143.5|2143|2138|2137|10875
1664887500000|2022-10-04 12:45:00|2138.5|2137.5|2136|2135.5|2139|2138|2135.5|2134.5|6995
1664887800000|2022-10-04 12:50:00|2135.5|2135|2134.5|2133.5|2137|2136.5|2133.5|2133|8408
1664888100000|2022-10-04 12:55:00|2134|2134.5|2134.5|2134|2135|2134.5|2132|2131|5444
1664888400000|2022-10-04 13:00:00|2135|2133.5|2135|2134.5|2136.5|2136|2134|2133|4182
1664888700000|2022-10-04 13:05:00|2135.5|2134|2132|2131.5|2135.5|2134.5|2130|2129.5|6949
1664889000000|2022-10-04 13:10:00|2131.5|2131|2131|2130|2132.5|2131.5|2130|2129.5|7784
1664889300000|2022-10-04 13:15:00|2130.5|2130.5|2136.5|2136|2136.5|2136|2130.5|2130.5|4382
1664889600000|2022-10-04 13:20:00|2136|2135.5|2136.5|2136|2137|2136.5|2135.5|2135|4594
1664889900000|2022-10-04 13:25:00|2136|2135.5|2135|2134.5|2136.5|2135.5|2132|2131.5|11242
1664890200000|2022-10-04 13:30:00|2135.5|2135|2136|2135|2140.5|2139.5|2135|2134|23380
1664890500000|2022-10-04 13:35:00|2135.5|2135.5|2142.5|2142|2143.5|2142.5|2135.5|2135|15306
1664890800000|2022-10-04 13:40:00|2142|2141.5|2146.5|2146|2147|2146.5|2140.5|2140|12348
1664891100000|2022-10-04 13:45:00|2147|2146.5|2149.5|2149|2151|2150.5|2145.5|2145|13877
1664891400000|2022-10-04 13:50:00|2149|2148.5|2151|2150.5|2151.5|2150.5|2147.5|2146.5|11309
1664891700000|2022-10-04 13:55:00|2150.5|2150|2153.5|2153|2154.5|2154|2150|2149.5|7704
1664892000000|2022-10-04 14:00:00|2154|2153.5|2159|2158|2161|2160|2154|2153.5|14555
1664892300000|2022-10-04 14:05:00|2158.5|2158.5|2151.5|2151|2160.5|2160|2150.5|2150|14480
1664892600000|2022-10-04 14:10:00|2152|2150.5|2155|2154.5|2156.5|2156|2150.5|2150|12660
1664892900000|2022-10-04 14:15:00|2155.5|2155|2155.5|2154.5|2156|2155|2153|2152.5|10927
1664893200000|2022-10-04 14:20:00|2154.5|2153.5|2154.5|2154|2155.5|2155|2152|2151|10023
1664893500000|2022-10-04 14:25:00|2154|2153.5|2145|2144.5|2154.5|2153.5|2145|2144.5|25146
1664893800000|2022-10-04 14:30:00|2145.5|2145|2153.5|2152.5|2153.5|2152.5|2145.5|2145|20067
1664894100000|2022-10-04 14:35:00|2153|2153|2152|2151.5|2156|2155.5|2151|2150|12771
1664894400000|2022-10-04 14:40:00|2152.5|2152|2155|2154.5|2157.5|2157|2152|2152|6850
1664894700000|2022-10-04 14:45:00|2154.5|2154|2150.5|2150|2156|2155|2149|2148|18953
1664895000000|2022-10-04 14:50:00|2151|2150.5|2152|2151.5|2153|2152.5|2146.5|2145.5|9176
1664895300000|2022-10-04 14:55:00|2152.5|2152|2155.5|2154.5|2155.5|2155|2151|2150|7326
1664895600000|2022-10-04 15:00:00|2155|2155|2154|2153.5|2156|2155.5|2153.5|2153|9333
1664895900000|2022-10-04 15:05:00|2153.5|2153|2158.5|2157.5|2159.5|2159|2153.5|2153|10560
1664896200000|2022-10-04 15:10:00|2158|2157|2158.5|2158|2159|2158.5|2155.5|2155|14482
1664896500000|2022-10-04 15:15:00|2159|2158.5|2158|2157.5|2159.5|2159|2157|2156.5|12163
1664896800000|2022-10-04 15:20:00|2158.5|2158|2156.5|2156|2160|2159|2156.5|2156|13349
1664897100000|2022-10-04 15:25:00|2156|2155.5|2156.5|2155.5|2158|2157.5|2154.5|2153.5|15135
1664953200000|2022-10-05 07:00:00|2144.5|2141|2149.5|2148|2150|2148|2137|2135|13083
1664953500000|2022-10-05 07:05:00|2151|2149.5|2138.5|2136|2160|2158.5|2138.5|2136|19471
1664953800000|2022-10-05 07:10:00|2138|2137|2135|2133.5|2147.5|2145.5|2133.5|2132.5|18522
1664954100000|2022-10-05 07:15:00|2136|2134|2121.5|2120|2137.5|2135.5|2118|2116.5|22891
1664954400000|2022-10-05 07:20:00|2120.5|2119|2116.5|2115|2121.5|2120|2114.5|2113.5|14565
1664954700000|2022-10-05 07:25:00|2117|2115.5|2117.5|2116.5|2119.5|2118.5|2113|2112|10640
1664955000000|2022-10-05 07:30:00|2117|2116|2126.5|2125.5|2128|2126.5|2116.5|2116|14253
1664955300000|2022-10-05 07:35:00|2126|2125|2120|2119|2127.5|2126.5|2120|2118.5|13304
1664955600000|2022-10-05 07:40:00|2121|2120|2118|2116.5|2123|2122|2115.5|2114.5|11101
1664955900000|2022-10-05 07:45:00|2117.5|2117|2119|2117.5|2119.5|2118.5|2114.5|2113|10870
1664956200000|2022-10-05 07:50:00|2117|2116|2112.5|2111.5|2117.5|2116.5|2111.5|2110.5|18485
1664956500000|2022-10-05 07:55:00|2113|2112.5|2103.5|2103|2114|2112.5|2102.5|2101.5|14385
1664956800000|2022-10-05 08:00:00|2104|2102.5|2104.5|2103|2110|2109|2103|2102|17353
1664957100000|2022-10-05 08:05:00|2104|2102.5|2102.5|2101.5|2106|2104.5|2101.5|2100.5|9291
1664957400000|2022-10-05 08:10:00|2103|2102|2100|2099|2103.5|2102.5|2096|2095|16447
1664957700000|2022-10-05 08:15:00|2098.5|2099.5|2102|2101|2105|2104|2098.5|2098|11644
1664958000000|2022-10-05 08:20:00|2102.5|2101.5|2099.5|2098.5|2103|2102|2097|2096|7384
1664958300000|2022-10-05 08:25:00|2100.5|2099.5|2101.5|2100.5|2101.5|2100.5|2097|2096|5498
1664958600000|2022-10-05 08:30:00|2102.5|2101.5|2109.5|2109|2111.5|2110.5|2102|2101|8959
1664958900000|2022-10-05 08:35:00|2109|2108.5|2115|2114|2117.5|2116.5|2108|2107|12989
1664959200000|2022-10-05 08:40:00|2115.5|2114.5|2115|2114|2116.5|2115.5|2112.5|2112|7190
1664959500000|2022-10-05 08:45:00|2115.5|2114.5|2114.5|2114|2118|2117|2113|2112.5|7207
1664959800000|2022-10-05 08:50:00|2115|2114.5|2116|2115|2116|2115|2111.5|2111|7999
1664960100000|2022-10-05 08:55:00|2116.5|2115.5|2114.5|2113.5|2117.5|2116.5|2114|2113|6159
1664960400000|2022-10-05 09:00:00|2115|2114.5|2114.5|2113.5|2116.5|2115.5|2114|2113.5|7547
1664960700000|2022-10-05 09:05:00|2115|2114|2111.5|2110.5|2115|2114|2110.5|2109.5|7075
1664961000000|2022-10-05 09:10:00|2111|2110|2106|2105|2111.5|2111|2105|2104|7154
1664961300000|2022-10-05 09:15:00|2106.5|2106|2106|2105|2107.5|2106.5|2103.5|2102.5|6099
1664961600000|2022-10-05 09:20:00|2105.5|2104.5|2109|2108|2110.5|2109.5|2105|2104|7470
1664961900000|2022-10-05 09:25:00|2109.5|2108.5|2111.5|2110.5|2111.5|2110.5|2107|2106|5276
1664962200000|2022-10-05 09:30:00|2112|2111|2108.5|2108|2112|2111|2108|2107|6559
1664962500000|2022-10-05 09:35:00|2108|2107.5|2104|2103.5|2108.5|2107.5|2103|2102.5|8227
1664962800000|2022-10-05 09:40:00|2104.5|2103|2100.5|2099.5|2104.5|2103.5|2098.5|2098|11008
1664963100000|2022-10-05 09:45:00|2102|2101|2103|2102|2104.5|2103.5|2101|2100.5|8452
1664963400000|2022-10-05 09:50:00|2102.5|2101.5|2103.5|2103|2105|2104|2101|2100.5|9227
1664963700000|2022-10-05 09:55:00|2104|2103.5|2106|2105.5|2108|2107|2103.5|2102.5|6220
1664964000000|2022-10-05 10:00:00|2106.5|2105|2106|2105.5|2108|2107|2102.5|2102|8937
1664964300000|2022-10-05 10:05:00|2106.5|2105|2104|2103.5|2107|2106.5|2104|2103|6681
1664964600000|2022-10-05 10:10:00|2104.5|2104|2105|2104|2105.5|2104.5|2102|2101|9357
1664964900000|2022-10-05 10:15:00|2105.5|2104.5|2103|2102|2105.5|2105|2101.5|2101|9074
1664965200000|2022-10-05 10:20:00|2102.5|2101.5|2108|2107|2108|2107|2102|2101.5|8201
1664965500000|2022-10-05 10:25:00|2107.5|2106.5|2112|2111|2112|2111|2107.5|2106.5|7762
1664965800000|2022-10-05 10:30:00|2112.5|2111.5|2110|2109.5|2112.5|2111.5|2110|2109|4225
1664966100000|2022-10-05 10:35:00|2110.5|2110|2110|2109|2111.5|2110.5|2109|2108.5|7751
1664966400000|2022-10-05 10:40:00|2109.5|2108|2108.5|2108|2110|2109|2107.5|2107|4269
1664966700000|2022-10-05 10:45:00|2108|2107.5|2102.5|2102|2108|2107.5|2102|2101.5|8055
1664967000000|2022-10-05 10:50:00|2103|2102.5|2105.5|2105|2106.5|2105.5|2102.5|2101.5|5166
1664967300000|2022-10-05 10:55:00|2105|2104.5|2108|2107.5|2108|2107.5|2104|2103|6477
1664967600000|2022-10-05 11:00:00|2107|2107|2106.5|2106|2108|2107.5|2103.5|2103|8835
1664967900000|2022-10-05 11:05:00|2107.5|2107|2109.5|2108.5|2113|2112.5|2106.5|2106|4618
1664968200000|2022-10-05 11:10:00|2109|2109|2107|2106.5|2109|2109|2106|2105.5|4564
1664968500000|2022-10-05 11:15:00|2107.5|2107|2108|2107|2109.5|2109|2106|2105|9853
1664968800000|2022-10-05 11:20:00|2107.5|2106.5|2105|2104.5|2108|2107|2105|2104|7869
1664969100000|2022-10-05 11:25:00|2105.5|2105|2109.5|2108.5|2109.5|2109|2105.5|2105|5786
1664969400000|2022-10-05 11:30:00|2110|2109|2111|2110.5|2113.5|2112.5|2110|2109|6147
1664969700000|2022-10-05 11:35:00|2111.5|2110|2109.5|2109|2111.5|2110.5|2107.5|2107|6131
1664970000000|2022-10-05 11:40:00|2110|2108.5|2112|2111.5|2114|2113.5|2109.5|2108.5|3491
1664970300000|2022-10-05 11:45:00|2111.5|2111|2111|2110|2112.5|2112|2110.5|2110|2567
1664970600000|2022-10-05 11:50:00|2111.5|2110.5|2111|2110.5|2112|2111|2111|2110|2173
1664970900000|2022-10-05 11:55:00|2111.5|2111|2111|2110.5|2111.5|2111|2107|2106.5|8297
1664971200000|2022-10-05 12:00:00|2111.5|2110|2110.5|2110|2112|2111|2109|2108.5|6726
1664971500000|2022-10-05 12:05:00|2111|2110.5|2110.5|2110|2112|2111.5|2109|2108.5|3574
1664971800000|2022-10-05 12:10:00|2110|2109.5|2111|2110|2113|2112|2110|2109|2362
1664972100000|2022-10-05 12:15:00|2110.5|2109.5|2111|2110.5|2113.5|2112.5|2107.5|2107|12225
1664972400000|2022-10-05 12:20:00|2111.5|2110|2110|2109.5|2111.5|2111|2109.5|2108.5|3741
1664972700000|2022-10-05 12:25:00|2109.5|2109|2113|2112|2113|2112.5|2108.5|2108|5497
1664973000000|2022-10-05 12:30:00|2112.5|2111.5|2117.5|2117|2119|2118|2111.5|2110.5|6025
1664973300000|2022-10-05 12:35:00|2118|2116.5|2117|2116|2118.5|2118|2116.5|2115.5|7993
1664973600000|2022-10-05 12:40:00|2116.5|2115.5|2115.5|2115|2118|2117|2115|2114|7607
1664973900000|2022-10-05 12:45:00|2115|2114.5|2113|2112.5|2116.5|2116|2112.5|2112|4623
1664974200000|2022-10-05 12:50:00|2113.5|2112|2112.5|2111.5|2113.5|2113|2111|2110|5628
1664974500000|2022-10-05 12:55:00|2113|2112|2112.5|2112|2114|2113.5|2111.5|2111|3682
1664974800000|2022-10-05 13:00:00|2112|2111.5|2113|2112|2113|2112.5|2110|2109.5|5554
1664975100000|2022-10-05 13:05:00|2113.5|2112.5|2110|2109.5|2113.5|2112.5|2110|2109|7326
1664975400000|2022-10-05 13:10:00|2109.5|2109|2112.5|2112|2113|2112.5|2109.5|2109|2467
1664975700000|2022-10-05 13:15:00|2113|2112.5|2113|2112.5|2114|2113|2112|2111.5|5059
1664976000000|2022-10-05 13:20:00|2113.5|2113|2115|2114|2115.5|2114.5|2113|2112|7893
1664976300000|2022-10-05 13:25:00|2114.5|2113.5|2115|2114|2116|2115|2114|2113.5|9644
1664976600000|2022-10-05 13:30:00|2114.5|2114.5|2113.5|2112.5|2119.5|2119|2112.5|2112|20529
1664976900000|2022-10-05 13:35:00|2113|2112|2113.5|2113|2119.5|2118.5|2112.5|2111.5|17865
1664977200000|2022-10-05 13:40:00|2113|2112.5|2112.5|2112|2115|2114.5|2111.5|2110.5|9930
1664977500000|2022-10-05 13:45:00|2112|2111.5|2120.5|2120|2121|2120.5|2112|2111.5|16025
1664977800000|2022-10-05 13:50:00|2120|2119.5|2116|2115|2121|2120.5|2115|2114|18698
1664978100000|2022-10-05 13:55:00|2115.5|2114.5|2119.5|2119|2119.5|2119|2115|2114.5|7275
1664978400000|2022-10-05 14:00:00|2119|2118.5|2109|2108.5|2120|2119|2108.5|2108|23333
1664978700000|2022-10-05 14:05:00|2109.5|2108|2110|2109.5|2113.5|2112.5|2108.5|2108|7256
1664979000000|2022-10-05 14:10:00|2110.5|2109|2113|2112|2116|2115|2110|2109|15933
1664979300000|2022-10-05 14:15:00|2112.5|2111.5|2113|2112.5|2116|2115|2112|2111|11896
1664979600000|2022-10-05 14:20:00|2112.5|2112|2111|2110|2115|2114|2110|2109.5|18041
1664979900000|2022-10-05 14:25:00|2110.5|2109.5|2108.5|2107.5|2112.5|2112|2108.5|2107.5|10596
1664980200000|2022-10-05 14:30:00|2108|2107|2107|2106|2110.5|2109.5|2106|2105|13794
1664980500000|2022-10-05 14:35:00|2106.5|2105.5|2108|2107|2108.5|2107.5|2105|2104|9118
1664980800000|2022-10-05 14:40:00|2107.5|2106.5|2110.5|2110|2112.5|2112|2106.5|2105.5|11498
1664981100000|2022-10-05 14:45:00|2111|2110.5|2111.5|2110.5|2112.5|2112|2109.5|2109|5932
1664981400000|2022-10-05 14:50:00|2112|2111|2112.5|2111.5|2114|2113.5|2109.5|2109|6346
1664981700000|2022-10-05 14:55:00|2112|2112|2111.5|2111|2112.5|2112|2110|2109|8432
1664982000000|2022-10-05 15:00:00|2112|2111.5|2115.5|2114.5|2116.5|2115.5|2111.5|2111|16313
1664982300000|2022-10-05 15:05:00|2115|2114|2115.5|2115|2116|2115|2112.5|2111.5|8093
1664982600000|2022-10-05 15:10:00|2116|2114.5|2114|2113.5|2116.5|2116|2113.5|2112.5|11692
1664982900000|2022-10-05 15:15:00|2114.5|2114|2119|2118.5|2119.5|2119|2112.5|2112|13383
1664983200000|2022-10-05 15:20:00|2118.5|2118|2114.5|2113.5|2118.5|2118.5|2114|2113|12497
1664983500000|2022-10-05 15:25:00|2115|2114|2113|2112|2115.5|2115|2112|2111|24689
1665039600000|2022-10-06 07:00:00|2123.5|2121|2141|2139|2143.5|2142|2123|2121|12097
1665039900000|2022-10-06 07:05:00|2140|2139.5|2137|2135.5|2144|2142|2136|2134.5|12693
1665040200000|2022-10-06 07:10:00|2137.5|2136|2135|2133.5|2139.5|2138.5|2131|2130|14954
1665040500000|2022-10-06 07:15:00|2135.5|2134.5|2138.5|2137.5|2144.5|2143.5|2135.5|2134|7267
1665040800000|2022-10-06 07:20:00|2139|2138|2131.5|2130.5|2139|2138|2131|2130|11189
1665041100000|2022-10-06 07:25:00|2132|2131|2135|2133.5|2136|2135|2131.5|2130.5|11112
1665041400000|2022-10-06 07:30:00|2134.5|2134|2133|2132|2134.5|2134|2128.5|2127.5|9627
1665041700000|2022-10-06 07:35:00|2132.5|2131.5|2123|2122|2133.5|2132.5|2120.5|2120|13578
1665042000000|2022-10-06 07:40:00|2123.5|2122.5|2115|2114.5|2125.5|2124.5|2115|2114.5|17287
1665042300000|2022-10-06 07:45:00|2114.5|2114|2122.5|2121.5|2123|2122|2111|2110|20358
1665042600000|2022-10-06 07:50:00|2123|2122|2119.5|2118.5|2124|2123|2117|2116|18283
1665042900000|2022-10-06 07:55:00|2120|2119|2117.5|2116.5|2122.5|2121.5|2116.5|2115.5|9701
1665043200000|2022-10-06 08:00:00|2117|2116|2115|2114|2117|2116|2109.5|2109|10787
1665043500000|2022-10-06 08:05:00|2114.5|2113.5|2113|2112|2119|2118.5|2112.5|2111.5|9635
1665043800000|2022-10-06 08:10:00|2113.5|2113|2111|2110|2114|2113|2110|2109|6792
1665044100000|2022-10-06 08:15:00|2112|2110.5|2113|2112|2115|2114|2112|2110.5|9259
1665044400000|2022-10-06 08:20:00|2114|2111.5|2112|2111|2114|2113|2110|2109.5|6558
1665044700000|2022-10-06 08:25:00|2113|2111.5|2115.5|2114.5|2115.5|2114.5|2112|2111|9218
1665045000000|2022-10-06 08:30:00|2116|2115|2119|2118|2119|2118|2116|2115|10080
1665045300000|2022-10-06 08:35:00|2118|2117|2117.5|2116.5|2123|2122|2115.5|2114.5|10472
1665045600000|2022-10-06 08:40:00|2117|2116|2113.5|2113|2118.5|2118|2112.5|2112|5080
1665045900000|2022-10-06 08:45:00|2113|2112|2117.5|2116.5|2120|2118.5|2113|2112|9667
1665046200000|2022-10-06 08:50:00|2117|2117|2122.5|2121.5|2123|2122|2116|2115|5634
1665046500000|2022-10-06 08:55:00|2121.5|2120|2119.5|2118.5|2121.5|2120|2118|2117|3974
1665046800000|2022-10-06 09:00:00|2118.5|2117.5|2116|2115|2119|2118|2115|2114|4475
1665047100000|2022-10-06 09:05:00|2115.5|2114.5|2115.5|2114|2118.5|2118|2114.5|2114|6005
1665047400000|2022-10-06 09:10:00|2115|2114.5|2120|2119|2120|2119.5|2114.5|2114.5|5761
1665047700000|2022-10-06 09:15:00|2119.5|2118.5|2120.5|2120|2122.5|2121.5|2118.5|2117.5|3007
1665048000000|2022-10-06 09:20:00|2121|2120.5|2122.5|2121.5|2124.5|2123.5|2121|2120|3217
1665048300000|2022-10-06 09:25:00|2123|2122|2121.5|2120.5|2123.5|2122.5|2121|2120.5|3160
1665048600000|2022-10-06 09:30:00|2121|2120|2122.5|2121.5|2123|2122.5|2118.5|2117.5|6495
1665048900000|2022-10-06 09:35:00|2123|2122|2122.5|2121.5|2123|2122.5|2118.5|2118|5967
1665049200000|2022-10-06 09:40:00|2122|2122|2122.5|2122|2124.5|2124|2122|2121|3133
1665049500000|2022-10-06 09:45:00|2123|2121.5|2120.5|2120|2123.5|2122.5|2119|2118.5|5007
1665049800000|2022-10-06 09:50:00|2119.5|2118.5|2118|2117.5|2120|2119|2117|2116|3873
1665050100000|2022-10-06 09:55:00|2117.5|2117|2116.5|2115.5|2120|2119.5|2116.5|2115.5|7722
1665050400000|2022-10-06 10:00:00|2116|2116|2114.5|2114|2117|2116.5|2113.5|2112.5|8174
1665050700000|2022-10-06 10:05:00|2115|2113.5|2110|2109|2116.5|2115.5|2109|2108.5|5001
1665051000000|2022-10-06 10:10:00|2109.5|2108.5|2109|2108.5|2111|2110.5|2107.5|2107|5804
1665051300000|2022-10-06 10:15:00|2110|2108|2106.5|2105.5|2110|2109.5|2106|2105|4675
1665051600000|2022-10-06 10:20:00|2106|2106|2105.5|2105|2107.5|2107|2103.5|2103|5065
1665051900000|2022-10-06 10:25:00|2106|2106|2103.5|2103|2106.5|2106|2102|2101|5249
1665052200000|2022-10-06 10:30:00|2104|2103.5|2107.5|2106.5|2108|2107|2103|2102.5|4975
1665052500000|2022-10-06 10:35:00|2108|2107|2104|2103.5|2108|2107.5|2103|2102|4233
1665052800000|2022-10-06 10:40:00|2104.5|2103|2104.5|2103.5|2105.5|2104.5|2102|2101|4540
1665053100000|2022-10-06 10:45:00|2104|2103|2102|2101.5|2104.5|2104|2101.5|2101|5162
1665053400000|2022-10-06 10:50:00|2101.5|2101|2104|2103.5|2104.5|2103.5|2101.5|2101|3631
1665053700000|2022-10-06 10:55:00|2103.5|2102.5|2105.5|2105|2106.5|2106|2103|2102|2596
1665054000000|2022-10-06 11:00:00|2106|2105.5|2111|2110.5|2111.5|2110.5|2105.5|2105.5|3889
1665054300000|2022-10-06 11:05:00|2110.5|2110|2110.5|2110|2113|2112.5|2109.5|2109|6980
1665054600000|2022-10-06 11:10:00|2111|2110.5|2109|2108.5|2111.5|2111|2108.5|2107.5|4109
1665054900000|2022-10-06 11:15:00|2109.5|2109|2109|2108.5|2111.5|2110.5|2108.5|2108|3319
1665055200000|2022-10-06 11:20:00|2109.5|2108|2105|2104.5|2109.5|2109|2105|2104.5|5312
1665055500000|2022-10-06 11:25:00|2105.5|2104|2106.5|2106|2107|2106|2105|2104|3812
1665055800000|2022-10-06 11:30:00|2107|2106.5|2112|2111.5|2113|2112.5|2106.5|2106|9102
1665056100000|2022-10-06 11:35:00|2112.5|2112|2111.5|2110.5|2113|2112.5|2109|2108.5|4864
1665056400000|2022-10-06 11:40:00|2111|2111|2109.5|2109|2112|2111.5|2108.5|2107.5|5346
1665056700000|2022-10-06 11:45:00|2109|2108.5|2108|2107|2109.5|2108.5|2106.5|2106|4180
1665057000000|2022-10-06 11:50:00|2108.5|2107.5|2109|2108.5|2109.5|2109|2107.5|2107|3524
1665057300000|2022-10-06 11:55:00|2108.5|2108|2109|2108|2110.5|2109.5|2108|2107.5|5901
1665057600000|2022-10-06 12:00:00|2108.5|2107.5|2112|2111.5|2113|2112.5|2107|2106.5|7031
1665057900000|2022-10-06 12:05:00|2112.5|2111|2116|2115.5|2116.5|2115.5|2112|2111|5150
1665058200000|2022-10-06 12:10:00|2116.5|2116|2118.5|2118|2119|2118.5|2114.5|2114|6064
1665058500000|2022-10-06 12:15:00|2118|2117.5|2117.5|2116.5|2119|2118.5|2116.5|2115.5|7268
1665058800000|2022-10-06 12:20:00|2117|2117|2118|2117.5|2121|2120|2117|2116.5|5261
1665059100000|2022-10-06 12:25:00|2118.5|2118|2116.5|2116|2119|2118|2116.5|2116|6013
1665059400000|2022-10-06 12:30:00|2119.5|2118.5|2119|2118|2121.5|2120.5|2117|2116.5|9862
1665059700000|2022-10-06 12:35:00|2118.5|2118.5|2118.5|2118|2119.5|2119|2117.5|2117|3810
1665060000000|2022-10-06 12:40:00|2118|2117.5|2117.5|2117|2119|2118|2115.5|2115|4534
1665060300000|2022-10-06 12:45:00|2118|2117.5|2116|2115.5|2119|2118.5|2116|2115.5|4845
1665060600000|2022-10-06 12:50:00|2115.5|2115|2112|2111.5|2116.5|2116|2111|2110|5697
1665060900000|2022-10-06 12:55:00|2112.5|2112|2112.5|2112|2113|2112.5|2112|2111.5|7182
1665061200000|2022-10-06 13:00:00|2112|2111.5|2111.5|2111|2113|2112|2110|2109.5|5955
1665061500000|2022-10-06 13:05:00|2112|2110.5|2113.5|2113|2116|2115.5|2110|2109.5|7878
1665061800000|2022-10-06 13:10:00|2114|2113.5|2115|2114.5|2115.5|2114.5|2112|2111.5|6825
1665062100000|2022-10-06 13:15:00|2114.5|2114|2113|2112.5|2115|2114.5|2112|2111.5|4889
1665062400000|2022-10-06 13:20:00|2112.5|2112|2106.5|2106|2112.5|2112.5|2105.5|2105|6627
1665062700000|2022-10-06 13:25:00|2106|2105.5|2106|2105.5|2106|2106|2103.5|2103|5762
1665063000000|2022-10-06 13:30:00|2107|2106|2113.5|2113|2115|2114.5|2103|2102.5|21186
1665063300000|2022-10-06 13:35:00|2113|2112.5|2114|2113.5|2115|2114.5|2110.5|2109.5|12858
1665063600000|2022-10-06 13:40:00|2113.5|2113|2117|2116.5|2118.5|2118|2113|2112.5|15710
1665063900000|2022-10-06 13:45:00|2117.5|2116|2115|2114|2119|2118|2113.5|2113|9873
1665064200000|2022-10-06 13:50:00|2114.5|2113.5|2117|2116.5|2119.5|2118.5|2114|2113.5|9945
1665064500000|2022-10-06 13:55:00|2116.5|2116|2111|2110.5|2116.5|2116|2111|2110|9770
1665064800000|2022-10-06 14:00:00|2110|2109.5|2111.5|2110.5|2112.5|2111.5|2107.5|2106.5|11918
1665065100000|2022-10-06 14:05:00|2111|2110|2114.5|2113.5|2115.5|2114.5|2109.5|2108.5|15958
1665065400000|2022-10-06 14:10:00|2114|2113|2116.5|2115.5|2117|2116.5|2110.5|2109.5|13418
1665065700000|2022-10-06 14:15:00|2116|2114.5|2118|2117|2119|2118|2115|2114.5|10567
1665066000000|2022-10-06 14:20:00|2118.5|2117.5|2119|2118|2119|2118.5|2115.5|2115|5374
1665066300000|2022-10-06 14:25:00|2118.5|2117.5|2116.5|2115.5|2120|2119|2116|2115|9026
1665066600000|2022-10-06 14:30:00|2116|2115|2111.5|2110.5|2116.5|2116|2111|2110|8319
1665066900000|2022-10-06 14:35:00|2111|2111|2115.5|2115|2116|2115|2111|2110|10708
1665067200000|2022-10-06 14:40:00|2116|2115.5|2116|2115|2117|2116|2115|2114|8153
1665067500000|2022-10-06 14:45:00|2115.5|2114.5|2119|2118|2119|2118|2115|2114.5|15720
1665067800000|2022-10-06 14:50:00|2118.5|2118.5|2120.5|2120|2121.5|2120.5|2118.5|2118|10147
1665068100000|2022-10-06 14:55:00|2120|2119.5|2115|2114.5|2120.5|2120|2115|2114.5|16333
1665068400000|2022-10-06 15:00:00|2115.5|2115|2114|2113|2115.5|2115|2112|2111.5|14970
1665068700000|2022-10-06 15:05:00|2114.5|2113.5|2114|2113.5|2116.5|2116|2114|2113.5|17777
1665069000000|2022-10-06 15:10:00|2114.5|2113|2111|2110.5|2115|2114.5|2111|2110|14093
1665069300000|2022-10-06 15:15:00|2110.5|2110|2117|2116.5|2118|2117|2110.5|2110|17405
1665069600000|2022-10-06 15:20:00|2116.5|2116|2118|2117|2118|2117.5|2116.5|2116|15986
1665069900000|2022-10-06 15:25:00|2117.5|2117.5|2117|2116.5|2118|2117.5|2115.5|2115|17054
1665126000000|2022-10-07 07:00:00|2105|2102.5|2125|2124|2125|2124|2105|2102.5|16657
1665126300000|2022-10-07 07:05:00|2125.5|2123.5|2132|2131|2133.5|2131.5|2119.5|2118|15544
1665126600000|2022-10-07 07:10:00|2132.5|2131.5|2144.5|2143|2144.5|2143|2131.5|2130.5|15921
1665126900000|2022-10-07 07:15:00|2144|2142.5|2141.5|2140.5|2144|2142.5|2135|2133.5|13004
1665127200000|2022-10-07 07:20:00|2141|2140|2139|2138|2143.5|2142|2137|2136|10047
1665127500000|2022-10-07 07:25:00|2139.5|2138.5|2137|2135.5|2141|2140.5|2135|2134|8220
1665127800000|2022-10-07 07:30:00|2136.5|2135|2135.5|2134.5|2137.5|2136.5|2132|2131|11780
1665128100000|2022-10-07 07:35:00|2136|2135|2137|2136|2137.5|2137|2135.5|2134.5|3681
1665128400000|2022-10-07 07:40:00|2136|2135.5|2134|2133|2139|2138|2134|2133|5061
1665128700000|2022-10-07 07:45:00|2133|2133.5|2133|2132.5|2135.5|2134.5|2131.5|2130.5|3278
1665129000000|2022-10-07 07:50:00|2132.5|2132|2133|2132.5|2134.5|2133.5|2128.5|2127.5|3484
1665129300000|2022-10-07 07:55:00|2133.5|2133|2131.5|2130.5|2134.5|2133.5|2127.5|2127|4893
1665129600000|2022-10-07 08:00:00|2131|2130|2133|2132|2134|2133|2128.5|2128|5603
1665129900000|2022-10-07 08:05:00|2132|2131.5|2132|2131.5|2134.5|2133.5|2130|2128.5|1975
1665130200000|2022-10-07 08:10:00|2132.5|2132|2134|2133|2135|2134.5|2130.5|2129.5|1041
1665130500000|2022-10-07 08:15:00|2133.5|2132.5|2133|2132|2134|2133|2131|2130|1980
1665130800000|2022-10-07 08:20:00|2132.5|2131.5|2134|2133|2136|2135|2132|2131.5|2411
1665131100000|2022-10-07 08:25:00|2134.5|2133.5|2130|2129|2134.5|2134|2130|2129|2834
1665131400000|2022-10-07 08:30:00|2130.5|2129.5|2130|2129|2132|2131|2129.5|2128.5|2509
1665131700000|2022-10-07 08:35:00|2129.5|2128.5|2120|2119|2132|2131|2107|2105.5|20371
1665132000000|2022-10-07 08:40:00|2120.5|2119.5|2125|2124.5|2128.5|2127.5|2120.5|2119.5|13047
1665132300000|2022-10-07 08:45:00|2125.5|2124|2127|2126|2128.5|2127.5|2124|2123|8324
1665132600000|2022-10-07 08:50:00|2127.5|2127|2128|2127|2128.5|2127.5|2126|2125|7180
1665132900000|2022-10-07 08:55:00|2129|2127.5|2127|2125.5|2130.5|2129|2126.5|2125.5|3804
1665133200000|2022-10-07 09:00:00|2126.5|2125|2130|2129.5|2131|2130|2126|2125|5661
1665133500000|2022-10-07 09:05:00|2130.5|2129|2129|2128.5|2130.5|2129.5|2127.5|2126.5|1571
1665133800000|2022-10-07 09:10:00|2129.5|2128|2125|2124.5|2129.5|2128.5|2122.5|2121.5|7982
1665134100000|2022-10-07 09:15:00|2124.5|2124|2127|2126|2129.5|2128|2124|2123.5|3140
1665134400000|2022-10-07 09:20:00|2126.5|2126.5|2132|2131|2133.5|2132.5|2126|2125|4085
1665134700000|2022-10-07 09:25:00|2131.5|2130.5|2132|2131|2134|2133|2128.5|2128|1996
1665135000000|2022-10-07 09:30:00|2131.5|2130.5|2136.5|2136|2138.5|2138|2131|2130|5376
1665135300000|2022-10-07 09:35:00|2137|2135.5|2138|2137|2139|2138|2135.5|2135|3558
1665135600000|2022-10-07 09:40:00|2138.5|2138|2135.5|2134.5|2139|2138|2134.5|2133.5|3141
1665135900000|2022-10-07 09:45:00|2135|2135|2134.5|2133.5|2136.5|2135.5|2133|2132|8057
1665136200000|2022-10-07 09:50:00|2135|2134|2139|2138.5|2140|2139.5|2134.5|2133.5|7274
1665136500000|2022-10-07 09:55:00|2138.5|2138|2138.5|2137.5|2139.5|2138.5|2137.5|2136.5|5099
1665136800000|2022-10-07 10:00:00|2139|2138|2136.5|2136|2139|2138|2136|2135.5|5091
1665137100000|2022-10-07 10:05:00|2136|2135.5|2140|2139|2140.5|2140|2136|2135.5|6047
1665137400000|2022-10-07 10:10:00|2139.5|2138.5|2137.5|2136.5|2141|2140.5|2137|2136.5|2865
1665137700000|2022-10-07 10:15:00|2137|2137|2137|2136|2138.5|2138|2136|2135|6893
1665138000000|2022-10-07 10:20:00|2137.5|2136.5|2139|2138.5|2140.5|2140|2137|2136.5|3911
1665138300000|2022-10-07 10:25:00|2139.5|2139|2138|2137|2139.5|2139|2136.5|2136|3753
1665138600000|2022-10-07 10:30:00|2137.5|2137.5|2139|2138|2139|2138.5|2136.5|2136|4806
1665138900000|2022-10-07 10:35:00|2139.5|2138.5|2138.5|2138|2140|2139.5|2137.5|2137|2300
1665139200000|2022-10-07 10:40:00|2138|2137.5|2137|2136.5|2138.5|2138|2135.5|2134.5|5706
1665139500000|2022-10-07 10:45:00|2136.5|2136|2137|2136.5|2138|2137.5|2136.5|2136|3364
1665139800000|2022-10-07 10:50:00|2137.5|2136|2134.5|2133.5|2137.5|2137|2134|2133.5|4742
1665140100000|2022-10-07 10:55:00|2135|2134|2139|2138|2139.5|2138.5|2135|2133.5|4739
1665140400000|2022-10-07 11:00:00|2138.5|2138.5|2140|2139.5|2140|2139.5|2137.5|2137|3577
1665140700000|2022-10-07 11:05:00|2140.5|2140|2139|2138|2140.5|2140|2138.5|2138|4679
1665141000000|2022-10-07 11:10:00|2138.5|2137.5|2138|2137.5|2140|2139|2138|2137.5|3139
1665141300000|2022-10-07 11:15:00|2138.5|2137|2136.5|2136|2138.5|2137.5|2136|2135.5|3044
1665141600000|2022-10-07 11:20:00|2137|2135.5|2134|2133.5|2137|2136.5|2134|2133.5|4932
1665141900000|2022-10-07 11:25:00|2134.5|2134|2131.5|2131|2135|2134|2131|2130|2983
1665142200000|2022-10-07 11:30:00|2132|2130.5|2133|2132.5|2133.5|2132.5|2130|2129.5|5011
1665142500000|2022-10-07 11:35:00|2133.5|2133|2131.5|2131|2133.5|2133|2130|2129.5|6185
1665142800000|2022-10-07 11:40:00|2132|2131.5|2133|2132.5|2134.5|2133.5|2132|2131.5|2597
1665143100000|2022-10-07 11:45:00|2133.5|2133|2135.5|2135|2136.5|2136|2132|2131.5|2653
1665143400000|2022-10-07 11:50:00|2136|2135.5|2137.5|2136.5|2137.5|2137|2135.5|2135|1267
1665143700000|2022-10-07 11:55:00|2137|2137|2135.5|2135|2137.5|2137|2135|2134.5|9416
1665144000000|2022-10-07 12:00:00|2136|2135.5|2137.5|2137|2137.5|2137|2134|2133.5|3065
1665144300000|2022-10-07 12:05:00|2137|2136.5|2136.5|2136|2139|2138.5|2136|2135|2339
1665144600000|2022-10-07 12:10:00|2137.5|2136.5|2138|2137.5|2138|2137.5|2135|2134.5|4417
1665144900000|2022-10-07 12:15:00|2137.5|2137|2139.5|2139|2141|2140|2136.5|2136|3642
1665145200000|2022-10-07 12:20:00|2139|2138.5|2140.5|2140|2141.5|2141|2139|2138|3927
1665145500000|2022-10-07 12:25:00|2140|2139.5|2144|2142.5|2144|2142.5|2139.5|2139|5964
1665145800000|2022-10-07 12:30:00|2143.5|2140|2143.5|2142.5|2144|2142.5|2126.5|2125.5|39990
1665146100000|2022-10-07 12:35:00|2144|2143|2136|2135|2145.5|2144.5|2132|2130.5|16783
1665146400000|2022-10-07 12:40:00|2135.5|2134.5|2130|2129|2135.5|2134.5|2129.5|2129|15998
1665146700000|2022-10-07 12:45:00|2129.5|2128.5|2126.5|2125.5|2130|2129.5|2125|2124.5|14363
1665147000000|2022-10-07 12:50:00|2127|2126|2127.5|2127|2129|2128.5|2123|2122|7118
1665147300000|2022-10-07 12:55:00|2127|2126.5|2129.5|2128.5|2132|2131|2126|2125|7412
1665147600000|2022-10-07 13:00:00|2129|2128|2129.5|2128.5|2131.5|2130.5|2129|2128|3961
1665147900000|2022-10-07 13:05:00|2130|2129|2130|2129.5|2131|2130.5|2127|2126|10256
1665148200000|2022-10-07 13:10:00|2130.5|2130|2136|2135.5|2136.5|2136|2130.5|2129.5|6894
1665148500000|2022-10-07 13:15:00|2136.5|2135|2139.5|2139|2142|2141.5|2134.5|2133.5|8344
1665148800000|2022-10-07 13:20:00|2140|2139.5|2137.5|2137|2141|2140|2137|2136.5|12812
1665149100000|2022-10-07 13:25:00|2137|2136|2136.5|2135.5|2138|2137|2134|2133|6570
1665149400000|2022-10-07 13:30:00|2136|2136|2134|2133.5|2138.5|2137.5|2131|2130|16209
1665149700000|2022-10-07 13:35:00|2133.5|2133|2132|2131|2133.5|2133|2130|2129|13653
1665150000000|2022-10-07 13:40:00|2133|2132|2126.5|2126|2135|2134|2125.5|2124.5|13306
1665150300000|2022-10-07 13:45:00|2127|2125.5|2123|2122.5|2127.5|2126.5|2122.5|2121.5|17874
1665150600000|2022-10-07 13:50:00|2122.5|2122|2123|2122|2125|2124.5|2121|2120|35507
1665150900000|2022-10-07 13:55:00|2122.5|2121.5|2120|2119.5|2124|2123|2119|2118.5|17875
1665151200000|2022-10-07 14:00:00|2119.5|2119|2119|2118.5|2121|2120|2117.5|2117|16549
1665151500000|2022-10-07 14:05:00|2120|2119|2125|2124|2126|2125|2120|2119|22471
1665151800000|2022-10-07 14:10:00|2124.5|2124.5|2124.5|2123.5|2127|2126.5|2122.5|2121.5|15636
1665152100000|2022-10-07 14:15:00|2124|2124|2130.5|2129.5|2130.5|2130|2123.5|2123|7028
1665152400000|2022-10-07 14:20:00|2130|2130|2130|2129.5|2133.5|2133|2129.5|2129|6666
1665152700000|2022-10-07 14:25:00|2130.5|2129|2127.5|2127|2131|2130.5|2126.5|2125.5|8133
1665153000000|2022-10-07 14:30:00|2128|2127.5|2127|2126.5|2130|2129|2126.5|2126|6323
1665153300000|2022-10-07 14:35:00|2126.5|2126|2132|2131.5|2133|2132.5|2126|2125.5|14666
1665153600000|2022-10-07 14:40:00|2132.5|2132|2142|2141.5|2142.5|2141.5|2132|2131|6116
1665153900000|2022-10-07 14:45:00|2141.5|2141|2143.5|2142.5|2144|2143|2139.5|2139|4677
1665154200000|2022-10-07 14:50:00|2143|2142|2142|2141|2143|2142.5|2137.5|2136.5|11153
1665154500000|2022-10-07 14:55:00|2141|2140.5|2142.5|2142|2144|2143.5|2140.5|2140|3881
1665154800000|2022-10-07 15:00:00|2142|2141|2143.5|2142.5|2144|2143|2141|2140|5492
1665155100000|2022-10-07 15:05:00|2143|2142|2135.5|2134.5|2143|2142|2135.5|2134.5|7649
1665155400000|2022-10-07 15:10:00|2135|2135|2134.5|2133.5|2139|2138.5|2133.5|2133|11330
1665155700000|2022-10-07 15:15:00|2135|2134|2134|2133.5|2136|2135|2132.5|2132|17158
1665156000000|2022-10-07 15:20:00|2133.5|2133|2136|2135.5|2136.5|2136|2132.5|2132|14491
1665156300000|2022-10-07 15:25:00|2136.5|2136|2132.5|2131.5|2137|2136.5|2132.5|2131.5|13972
1665385200000|2022-10-10 07:00:00|2104|2101|2121.5|2119|2121.5|2119|2099.5|2096.5|10130
1665385500000|2022-10-10 07:05:00|2120|2118.5|2123.5|2122.5|2123.5|2122.5|2118.5|2116|7511
1665385800000|2022-10-10 07:10:00|2124.5|2123|2129.5|2128.5|2131.5|2130|2119.5|2118.5|8369
1665386100000|2022-10-10 07:15:00|2131.5|2127.5|2130|2129|2131.5|2130.5|2126|2125|6889
1665386400000|2022-10-10 07:20:00|2129.5|2128.5|2139|2138|2139.5|2138|2128.5|2128|9933
1665386700000|2022-10-10 07:25:00|2140|2138.5|2141.5|2140.5|2143|2141.5|2138|2137.5|19897
1665387000000|2022-10-10 07:30:00|2140.5|2139.5|2147|2146|2147.5|2147|2138|2137|10677
1665387300000|2022-10-10 07:35:00|2146|2145.5|2152|2151.5|2153|2152|2145.5|2144.5|9929
1665387600000|2022-10-10 07:40:00|2152.5|2152|2151.5|2150.5|2153.5|2152.5|2148|2147.5|9686
1665387900000|2022-10-10 07:45:00|2152|2151|2154|2153|2154.5|2154|2151|2150.5|6868
1665388200000|2022-10-10 07:50:00|2153.5|2152.5|2150.5|2149.5|2156|2155|2150|2149|14686
1665388500000|2022-10-10 07:55:00|2150|2148.5|2145.5|2144.5|2150|2148.5|2145|2144|10105
1665388800000|2022-10-10 08:00:00|2146|2145.5|2145.5|2144.5|2147|2146|2144|2143.5|8323
1665389100000|2022-10-10 08:05:00|2145|2144|2148.5|2148|2150|2149|2144|2143.5|7516
1665389400000|2022-10-10 08:10:00|2149|2148.5|2149.5|2149|2151|2150|2148.5|2147.5|4990
1665389700000|2022-10-10 08:15:00|2150|2149.5|2152|2151.5|2153|2152.5|2149|2148.5|6275
1665390000000|2022-10-10 08:20:00|2151|2150.5|2154.5|2153.5|2154.5|2154|2150.5|2150|6987
1665390300000|2022-10-10 08:25:00|2154|2153|2155|2154.5|2157.5|2157|2154|2153|8463
1665390600000|2022-10-10 08:30:00|2155.5|2155|2146|2145.5|2155.5|2155|2146|2145|5731
1665390900000|2022-10-10 08:35:00|2145.5|2145|2143.5|2143|2146|2145|2143|2142|6132
1665391200000|2022-10-10 08:40:00|2144|2143.5|2145.5|2145|2146|2145.5|2143|2142.5|7340
1665391500000|2022-10-10 08:45:00|2146|2145.5|2143.5|2142.5|2146.5|2146|2141.5|2141|10771
1665391800000|2022-10-10 08:50:00|2144|2143|2149.5|2148.5|2149.5|2149|2143.5|2143|4190
1665392100000|2022-10-10 08:55:00|2149|2148|2143|2142.5|2149.5|2148.5|2143|2142.5|4478
1665392400000|2022-10-10 09:00:00|2143.5|2143|2150.5|2150|2151|2150|2143|2142.5|8473
1665392700000|2022-10-10 09:05:00|2150|2149.5|2151|2150.5|2153|2152.5|2149.5|2149|6942
1665393000000|2022-10-10 09:10:00|2150.5|2150|2153.5|2153|2155|2154|2150.5|2150|6599
1665393300000|2022-10-10 09:15:00|2153|2152.5|2155|2154.5|2156|2155|2153|2152.5|5498
1665393600000|2022-10-10 09:20:00|2155.5|2155|2153|2152.5|2155.5|2155|2153|2152|4836
1665393900000|2022-10-10 09:25:00|2153.5|2153|2156.5|2156|2157.5|2156.5|2153.5|2153|4228
1665394200000|2022-10-10 09:30:00|2157|2156.5|2157.5|2157|2159|2158|2156.5|2156|4665
1665394500000|2022-10-10 09:35:00|2158|2157.5|2156.5|2156|2158|2157.5|2156|2155.5|4757
1665394800000|2022-10-10 09:40:00|2157|2156.5|2162.5|2162|2162.5|2162|2156.5|2156.5|4683
1665395100000|2022-10-10 09:45:00|2161.5|2161|2167.5|2166.5|2168|2167.5|2161.5|2161|5618
1665395400000|2022-10-10 09:50:00|2167|2165.5|2161|2160.5|2167.5|2165.5|2161|2160.5|4720
1665395700000|2022-10-10 09:55:00|2160.5|2160|2161|2160.5|2162|2161|2159.5|2159|3470
1665396000000|2022-10-10 10:00:00|2160.5|2160|2160.5|2160|2163|2162.5|2158.5|2158|5506
1665396300000|2022-10-10 10:05:00|2161|2159.5|2159|2158.5|2161.5|2160.5|2158|2157.5|4440
1665396600000|2022-10-10 10:10:00|2159.5|2159|2155.5|2155|2159.5|2159|2155.5|2155|2956
1665396900000|2022-10-10 10:15:00|2154.5|2154.5|2152|2151.5|2155|2154.5|2152|2151.5|5462
1665397200000|2022-10-10 10:20:00|2151.5|2151|2152|2151.5|2152.5|2152|2150.5|2150|1874
1665397500000|2022-10-10 10:25:00|2152.5|2151|2153.5|2153|2153.5|2153|2151|2150.5|4808
1665397800000|2022-10-10 10:30:00|2153|2152.5|2155.5|2155|2156.5|2155.5|2153|2152.5|6097
1665398100000|2022-10-10 10:35:00|2156|2155.5|2158|2157|2158|2157|2156|2155|4199
1665398400000|2022-10-10 10:40:00|2159|2157.5|2156.5|2156|2159.5|2158.5|2156.5|2156|1586
1665398700000|2022-10-10 10:45:00|2157|2156.5|2155|2154|2157|2156.5|2154|2153.5|3341
1665399000000|2022-10-10 10:50:00|2154.5|2153.5|2153|2152.5|2155|2154.5|2153|2152.5|1276
1665399300000|2022-10-10 10:55:00|2153.5|2153|2153|2152.5|2153.5|2153|2152|2151.5|2374
1665399600000|2022-10-10 11:00:00|2153.5|2153|2156|2155.5|2156|2155.5|2153.5|2153|2921
1665399900000|2022-10-10 11:05:00|2155.5|2155|2156.5|2156|2156.5|2156|2154|2153.5|2546
1665400200000|2022-10-10 11:10:00|2157|2155.5|2156|2155.5|2157|2155.5|2154.5|2154|1945
1665400500000|2022-10-10 11:15:00|2156.5|2156|2157.5|2157|2159|2158.5|2155.5|2155|2837
1665400800000|2022-10-10 11:20:00|2158|2157.5|2161|2160.5|2162|2161.5|2157.5|2157|1530
1665401100000|2022-10-10 11:25:00|2161.5|2160|2164|2163.5|2164|2163.5|2161|2160|2836
1665401400000|2022-10-10 11:30:00|2163.5|2163|2164.5|2164|2165|2164.5|2161|2160.5|5498
1665401700000|2022-10-10 11:35:00|2164|2163.5|2166|2165.5|2166.5|2165.5|2163.5|2162.5|4962
1665402000000|2022-10-10 11:40:00|2165.5|2165|2164|2163|2166|2165|2162|2161.5|3732
1665402300000|2022-10-10 11:45:00|2164.5|2163.5|2167|2166|2167|2166|2163|2162|3367
1665402600000|2022-10-10 11:50:00|2167.5|2166.5|2165.5|2164.5|2168.5|2168|2165|2164|3511
1665402900000|2022-10-10 11:55:00|2165|2165|2163.5|2162.5|2165.5|2165|2163|2162.5|4222
1665403200000|2022-10-10 12:00:00|2163|2163|2163.5|2163|2164.5|2163.5|2161|2160|3718
1665403500000|2022-10-10 12:05:00|2163|2162.5|2166|2165|2167|2166.5|2163|2162|2504
1665403800000|2022-10-10 12:10:00|2167|2165.5|2164|2163.5|2168|2167.5|2164|2163|5431
1665404100000|2022-10-10 12:15:00|2164.5|2163|2161|2160.5|2164.5|2163.5|2159.5|2159|4518
1665404400000|2022-10-10 12:20:00|2161.5|2161|2164.5|2163.5|2164.5|2163.5|2161.5|2160.5|5264
1665404700000|2022-10-10 12:25:00|2164|2164|2168.5|2167.5|2169.5|2169|2163.5|2163|5223
1665405000000|2022-10-10 12:30:00|2168|2168|2170|2169|2170|2169|2167.5|2167|3785
1665405300000|2022-10-10 12:35:00|2169.5|2169.5|2170|2169.5|2174|2173.5|2169.5|2169.5|3984
1665405600000|2022-10-10 12:40:00|2170.5|2169|2167.5|2166.5|2171|2170.5|2167.5|2166.5|2201
1665405900000|2022-10-10 12:45:00|2167|2165.5|2166|2165.5|2167.5|2166.5|2165|2164.5|2886
1665406200000|2022-10-10 12:50:00|2166.5|2165|2166.5|2165.5|2168|2167|2165.5|2165|3127
1665406500000|2022-10-10 12:55:00|2166|2166|2167.5|2167|2170|2169|2166|2165.5|4244
1665406800000|2022-10-10 13:00:00|2167|2166.5|2168.5|2168|2170|2169|2166.5|2166|5271
1665407100000|2022-10-10 13:05:00|2168|2167.5|2166.5|2166|2169.5|2168.5|2166.5|2166|4493
1665407400000|2022-10-10 13:10:00|2167|2165.5|2168|2167.5|2168.5|2167.5|2165.5|2165|3505
1665407700000|2022-10-10 13:15:00|2168.5|2167|2169|2168.5|2170|2169.5|2167|2166.5|3478
1665408000000|2022-10-10 13:20:00|2168.5|2168|2167.5|2167|2170.5|2169.5|2167.5|2167|2002
1665408300000|2022-10-10 13:25:00|2167|2166.5|2166.5|2165.5|2169|2168|2166|2165.5|2719
1665408600000|2022-10-10 13:30:00|2166|2166.5|2162.5|2161.5|2169.5|2168.5|2160|2159|14281
1665408900000|2022-10-10 13:35:00|2163|2162|2163|2162.5|2167.5|2167|2162|2161.5|8557
1665409200000|2022-10-10 13:40:00|2162.5|2161.5|2162|2161.5|2166|2165|2160|2159.5|6924
1665409500000|2022-10-10 13:45:00|2161.5|2161|2164|2163.5|2165.5|2165|2161|2160|8867
1665409800000|2022-10-10 13:50:00|2163.5|2163|2158|2157.5|2166.5|2165.5|2157.5|2157|12521
1665410100000|2022-10-10 13:55:00|2158.5|2158|2155.5|2154.5|2159.5|2158.5|2155|2154.5|10030
1665410400000|2022-10-10 14:00:00|2155|2155|2158|2157.5|2160|2159.5|2154.5|2154|13855
1665410700000|2022-10-10 14:05:00|2157.5|2157|2159.5|2159|2163|2162.5|2157|2156.5|11220
1665411000000|2022-10-10 14:10:00|2160|2158.5|2158|2157|2162|2161|2157.5|2157|6159
1665411300000|2022-10-10 14:15:00|2157.5|2157.5|2159|2158|2161|2160.5|2157|2156.5|6368
1665411600000|2022-10-10 14:20:00|2158.5|2158.5|2157.5|2156.5|2160.5|2159.5|2157|2156|5893
1665411900000|2022-10-10 14:25:00|2157|2157|2162.5|2161.5|2163|2162.5|2156.5|2156|14159
1665412200000|2022-10-10 14:30:00|2163|2162|2178|2177|2181|2180.5|2160|2159|31892
1665412500000|2022-10-10 14:35:00|2177.5|2176.5|2169|2168|2177.5|2176.5|2168.5|2168|7594
1665412800000|2022-10-10 14:40:00|2168.5|2167.5|2168.5|2167.5|2171.5|2171|2167|2166|9039
1665413100000|2022-10-10 14:45:00|2168|2167|2175|2174|2176.5|2175.5|2168|2167|11887
1665413400000|2022-10-10 14:50:00|2174.5|2173.5|2173|2172|2177.5|2176.5|2171|2170.5|12083
1665413700000|2022-10-10 14:55:00|2172.5|2171|2173|2172|2174.5|2173.5|2170.5|2170|6797
1665414000000|2022-10-10 15:00:00|2172.5|2171.5|2163|2162.5|2172.5|2171.5|2163|2162.5|13562
1665414300000|2022-10-10 15:05:00|2163.5|2163|2165|2164.5|2166|2165.5|2163.5|2163|12996
1665414600000|2022-10-10 15:10:00|2165.5|2165|2171|2170.5|2171.5|2170.5|2165|2165|14768
1665414900000|2022-10-10 15:15:00|2170.5|2170|2162|2161|2172|2171|2161.5|2160.5|13836
1665415200000|2022-10-10 15:20:00|2162.5|2161.5|2165|2164|2165.5|2165|2161|2160.5|13606
1665415500000|2022-10-10 15:25:00|2164.5|2163.5|2161.5|2160.5|2165.5|2164.5|2160|2159|8461
1665471600000|2022-10-11 07:00:00|2128|2126|2115.5|2114|2129|2126.5|2104.5|2103.5|29557
1665471900000|2022-10-11 07:05:00|2114|2113|2119|2117.5|2121|2119|2106|2105|15895
1665472200000|2022-10-11 07:10:00|2118|2116.5|2119.5|2118.5|2121|2120|2113|2112.5|18252
1665472500000|2022-10-11 07:15:00|2119|2118|2124.5|2123.5|2125|2124|2117|2116|18984
1665472800000|2022-10-11 07:20:00|2124|2123|2123|2122.5|2124|2123|2120|2119|17178
1665473100000|2022-10-11 07:25:00|2123.5|2122|2127|2126|2134|2133|2123|2122|17094
1665473400000|2022-10-11 07:30:00|2127.5|2126.5|2122.5|2121.5|2128|2127|2121|2120|10802
1665473700000|2022-10-11 07:35:00|2123|2122|2117|2116.5|2125.5|2124.5|2117|2116.5|12488
1665474000000|2022-10-11 07:40:00|2117.5|2116|2114.5|2113.5|2117.5|2117|2112.5|2111.5|7712
1665474300000|2022-10-11 07:45:00|2114|2113|2113|2112|2114.5|2113.5|2112|2111|9550
1665474600000|2022-10-11 07:50:00|2113.5|2112.5|2112.5|2111.5|2114.5|2113.5|2111.5|2110.5|7572
1665474900000|2022-10-11 07:55:00|2112|2111|2114|2113.5|2115.5|2114.5|2109|2108|7653
1665475200000|2022-10-11 08:00:00|2113.5|2113|2117|2116|2117|2116|2112.5|2111.5|8397
1665475500000|2022-10-11 08:05:00|2117.5|2116.5|2123|2122|2124|2123|2117|2116|9592
1665475800000|2022-10-11 08:10:00|2122.5|2121.5|2128.5|2128|2128.5|2128|2122.5|2121.5|7607
1665476100000|2022-10-11 08:15:00|2129|2127.5|2128|2127|2130|2129|2127|2126.5|6591
1665476400000|2022-10-11 08:20:00|2128.5|2127.5|2126|2125|2132.5|2131.5|2126|2125|5196
1665476700000|2022-10-11 08:25:00|2126.5|2125.5|2126.5|2126|2130.5|2129.5|2126|2124.5|4984
1665477000000|2022-10-11 08:30:00|2127|2125.5|2131.5|2130.5|2131.5|2131|2125.5|2124.5|6997
1665477300000|2022-10-11 08:35:00|2131|2130|2133|2132|2133.5|2133|2130|2129|9548
1665477600000|2022-10-11 08:40:00|2132|2131|2135.5|2135|2136.5|2135.5|2131|2130|8003
1665477900000|2022-10-11 08:45:00|2136|2135.5|2134|2133|2139.5|2138.5|2134|2133|8986
1665478200000|2022-10-11 08:50:00|2133|2133.5|2128.5|2127.5|2133|2133.5|2127|2126.5|10143
1665478500000|2022-10-11 08:55:00|2129|2128.5|2132.5|2131.5|2132.5|2132|2129|2128.5|3580
1665478800000|2022-10-11 09:00:00|2132|2132|2133|2132.5|2134|2133|2130.5|2129.5|6054
1665479100000|2022-10-11 09:05:00|2132.5|2132|2132.5|2131.5|2133.5|2132.5|2131.5|2130.5|10681
1665479400000|2022-10-11 09:10:00|2133|2132|2139.5|2138.5|2140.5|2139.5|2132.5|2131.5|9508
1665479700000|2022-10-11 09:15:00|2139|2138|2144|2143|2146.5|2146|2138.5|2138|7341
1665480000000|2022-10-11 09:20:00|2143.5|2143.5|2142.5|2142|2145.5|2145|2142|2141.5|6039
1665480300000|2022-10-11 09:25:00|2142|2141.5|2143.5|2143|2145|2144.5|2140.5|2139.5|6860
1665480600000|2022-10-11 09:30:00|2143|2142.5|2140|2139.5|2144|2143|2137.5|2137|7199
1665480900000|2022-10-11 09:35:00|2139.5|2139|2139.5|2138.5|2142|2141|2139|2138|9135
1665481200000|2022-10-11 09:40:00|2140|2139|2134.5|2134|2140|2139.5|2133.5|2133|7712
1665481500000|2022-10-11 09:45:00|2135|2133.5|2128.5|2128|2135|2133.5|2127|2126.5|6014
1665481800000|2022-10-11 09:50:00|2129|2127.5|2130|2129.5|2131.5|2130.5|2126|2125.5|8716
1665482100000|2022-10-11 09:55:00|2129.5|2129|2130.5|2130|2132|2131|2129|2128.5|4728
1665482400000|2022-10-11 10:00:00|2130|2129.5|2129.5|2129|2131.5|2131|2128.5|2128|7596
1665482700000|2022-10-11 10:05:00|2129|2128.5|2131.5|2131|2131.5|2131|2127|2126.5|4368
1665483000000|2022-10-11 10:10:00|2131|2130.5|2135|2134|2135.5|2134.5|2130|2129|5193
1665483300000|2022-10-11 10:15:00|2134.5|2133.5|2132|2131|2135|2134|2131.5|2130.5|6938
1665483600000|2022-10-11 10:20:00|2133|2131.5|2130.5|2130|2133|2132.5|2127.5|2126.5|12314
1665483900000|2022-10-11 10:25:00|2131.5|2130.5|2128|2127|2138|2137|2127.5|2127|11306
1665484200000|2022-10-11 10:30:00|2128.5|2127.5|2128|2127|2130|2129|2126|2125.5|7561
1665484500000|2022-10-11 10:35:00|2127.5|2126.5|2130.5|2130|2131|2130|2127|2126|3050
1665484800000|2022-10-11 10:40:00|2130|2129.5|2128.5|2127.5|2132.5|2131.5|2128.5|2127.5|2818
1665485100000|2022-10-11 10:45:00|2128|2127|2126.5|2125.5|2128.5|2128|2126|2125.5|2820
1665485400000|2022-10-11 10:50:00|2127|2126|2125.5|2125|2128.5|2127.5|2125|2124|4284
1665485700000|2022-10-11 10:55:00|2126|2125.5|2127|2126.5|2127.5|2126.5|2124.5|2123.5|6100
1665486000000|2022-10-11 11:00:00|2126.5|2126|2126|2125.5|2131.5|2130.5|2126|2125|4921
1665486300000|2022-10-11 11:05:00|2126.5|2125|2125.5|2124.5|2127|2126.5|2125|2124.5|3799
1665486600000|2022-10-11 11:10:00|2125|2125|2125.5|2124.5|2126.5|2125.5|2125|2124|3608
1665486900000|2022-10-11 11:15:00|2126.5|2125|2127.5|2127|2128|2127.5|2125|2124.5|3896
1665487200000|2022-10-11 11:20:00|2128|2127.5|2129.5|2128.5|2130.5|2130|2125|2124|5116
1665487500000|2022-10-11 11:25:00|2129|2129|2129.5|2128.5|2132.5|2131.5|2129|2128|6667
1665487800000|2022-10-11 11:30:00|2129|2129|2130|2129|2130.5|2129.5|2127.5|2127|3746
1665488100000|2022-10-11 11:35:00|2129.5|2128.5|2131|2130.5|2133|2132.5|2128.5|2128|6584
1665488400000|2022-10-11 11:40:00|2132|2130|2131|2130.5|2132.5|2132|2130.5|2130|2768
1665488700000|2022-10-11 11:45:00|2131.5|2130|2129.5|2129|2131.5|2131|2129|2128|4425
1665489000000|2022-10-11 11:50:00|2130|2129.5|2130|2129.5|2131.5|2130.5|2129|2128|4858
1665489300000|2022-10-11 11:55:00|2129.5|2129|2129|2128.5|2129.5|2129|2125.5|2124.5|7328
1665489600000|2022-10-11 12:00:00|2129.5|2129|2136.5|2136|2137|2136.5|2128|2127.5|6452
1665489900000|2022-10-11 12:05:00|2136|2135.5|2141|2140.5|2142.5|2141.5|2136|2135|8825
1665490200000|2022-10-11 12:10:00|2141.5|2140|2143|2142.5|2144.5|2143.5|2140.5|2139.5|8930
1665490500000|2022-10-11 12:15:00|2143.5|2143|2140.5|2140|2145.5|2145|2140.5|2140|6865
1665490800000|2022-10-11 12:20:00|2141|2139.5|2140.5|2140|2142|2141|2139|2138.5|7716
1665491100000|2022-10-11 12:25:00|2141|2140.5|2144.5|2144|2144.5|2144|2141|2140|6901
1665491400000|2022-10-11 12:30:00|2144|2143.5|2147.5|2146.5|2148|2147.5|2143|2142|6350
1665491700000|2022-10-11 12:35:00|2147|2147|2145.5|2145|2148|2147|2145|2144.5|5862
1665492000000|2022-10-11 12:40:00|2146|2144.5|2145.5|2144.5|2147|2146.5|2145.5|2144.5|6832
1665492300000|2022-10-11 12:45:00|2145|2145|2147.5|2147|2148.5|2147.5|2145|2144|6001
1665492600000|2022-10-11 12:50:00|2147|2146.5|2150|2149.5|2151|2150.5|2147|2146|5955
1665492900000|2022-10-11 12:55:00|2149.5|2149|2147|2146|2150|2149.5|2146.5|2146|6249
1665493200000|2022-10-11 13:00:00|2146.5|2145.5|2144.5|2143.5|2146.5|2146|2143|2142.5|8062
1665493500000|2022-10-11 13:05:00|2145|2144|2140|2139|2147|2146.5|2139.5|2139|8468
1665493800000|2022-10-11 13:10:00|2140.5|2139.5|2142|2141.5|2144.5|2143.5|2139|2138.5|5541
1665494100000|2022-10-11 13:15:00|2142.5|2141|2145|2144|2145|2144|2141|2140|6828
1665494400000|2022-10-11 13:20:00|2144.5|2143.5|2143.5|2142.5|2144.5|2144|2141.5|2140.5|7490
1665494700000|2022-10-11 13:25:00|2143|2143|2140.5|2139.5|2144.5|2143.5|2140.5|2139.5|7255
1665495000000|2022-10-11 13:30:00|2139|2138|2136.5|2136|2141.5|2141|2132.5|2132|27203
1665495300000|2022-10-11 13:35:00|2136|2135.5|2131|2130.5|2138.5|2137.5|2129|2128.5|14656
1665495600000|2022-10-11 13:40:00|2130|2130|2131|2130|2132.5|2131.5|2128|2127.5|16247
1665495900000|2022-10-11 13:45:00|2130|2129.5|2127.5|2126.5|2133.5|2132.5|2124|2123|19054
1665496200000|2022-10-11 13:50:00|2128|2127|2128|2127.5|2132.5|2132|2128|2127|15273
1665496500000|2022-10-11 13:55:00|2128.5|2127|2127|2126.5|2129.5|2128.5|2124.5|2124|14874
1665496800000|2022-10-11 14:00:00|2126|2126|2128.5|2128|2129|2128|2123.5|2123|14925
1665497100000|2022-10-11 14:05:00|2129|2128.5|2125.5|2124.5|2130|2129.5|2124.5|2123.5|15681
1665497400000|2022-10-11 14:10:00|2125|2124|2129.5|2129|2130.5|2129.5|2122.5|2122|12922
1665497700000|2022-10-11 14:15:00|2130|2129.5|2129.5|2129|2131.5|2130.5|2127.5|2126.5|14120
1665498000000|2022-10-11 14:20:00|2130|2128.5|2127|2126.5|2130.5|2130|2127|2126.5|12112
1665498300000|2022-10-11 14:25:00|2127.5|2127|2127.5|2127|2130.5|2130|2126|2125.5|12513
1665498600000|2022-10-11 14:30:00|2127|2126.5|2133|2132|2133.5|2133|2124.5|2124|13317
1665498900000|2022-10-11 14:35:00|2133.5|2132.5|2136|2135.5|2137|2136.5|2132.5|2132|11073
1665499200000|2022-10-11 14:40:00|2136.5|2136|2138|2137|2139.5|2139|2135.5|2135|8853
1665499500000|2022-10-11 14:45:00|2137.5|2137.5|2134.5|2133.5|2138.5|2138|2134.5|2133.5|8664
1665499800000|2022-10-11 14:50:00|2135|2134|2136.5|2136|2137.5|2137|2133.5|2132.5|8878
1665500100000|2022-10-11 14:55:00|2137|2136.5|2134.5|2133.5|2138.5|2137.5|2133.5|2133|6781
1665500400000|2022-10-11 15:00:00|2134|2133|2141.5|2140.5|2141.5|2141|2133.5|2132.5|10540
1665500700000|2022-10-11 15:05:00|2141|2140|2141|2140.5|2141.5|2141|2138.5|2138|6930
1665501000000|2022-10-11 15:10:00|2141.5|2141|2138.5|2137.5|2141.5|2141|2137.5|2137|19060
1665501300000|2022-10-11 15:15:00|2138|2138|2138|2137.5|2140|2139.5|2137.5|2137|11428
1665501600000|2022-10-11 15:20:00|2138.5|2138|2138.5|2137.5|2141|2140|2137.5|2137|14545
1665501900000|2022-10-11 15:25:00|2138|2137|2136|2135.5|2138.5|2138|2134.5|2134|12583
1665558000000|2022-10-12 07:00:00|2135.5|2133|2128.5|2127|2135.5|2133|2127|2125.5|14846
1665558300000|2022-10-12 07:05:00|2129.5|2128|2126|2124.5|2131|2130|2124.5|2123|13175
1665558600000|2022-10-12 07:10:00|2125.5|2125|2117|2115.5|2128|2126.5|2115.5|2115|12155
1665558900000|2022-10-12 07:15:00|2116|2115|2110|2109|2117|2116|2109.5|2108|6657
1665559200000|2022-10-12 07:20:00|2111.5|2108.5|2112.5|2111|2113.5|2112.5|2107.5|2106|10848
1665559500000|2022-10-12 07:25:00|2112|2110.5|2091.5|2090.5|2115|2114|2091|2090.5|22137
1665559800000|2022-10-12 07:30:00|2090.5|2089.5|2089.5|2088.5|2093.5|2091.5|2088.5|2087|19601
1665560100000|2022-10-12 07:35:00|2090|2089|2092|2090.5|2094|2092|2087|2086|10501
1665560400000|2022-10-12 07:40:00|2091.5|2090|2082|2080.5|2091.5|2090.5|2082|2080.5|12858
1665560700000|2022-10-12 07:45:00|2082.5|2081|2083.5|2083|2086|2085|2080.5|2079.5|16926
1665561000000|2022-10-12 07:50:00|2083|2082|2081|2080|2083.5|2082.5|2077|2076|14447
1665561300000|2022-10-12 07:55:00|2079.5|2079|2077|2076|2081|2080|2076|2075|13804
1665561600000|2022-10-12 08:00:00|2076.5|2075.5|2084|2083|2086.5|2085.5|2076|2075|14199
1665561900000|2022-10-12 08:05:00|2083.5|2082.5|2082|2081|2084|2083.5|2079.5|2078.5|9888
1665562200000|2022-10-12 08:10:00|2081.5|2080.5|2079.5|2078.5|2082.5|2082|2077.5|2077|8446
1665562500000|2022-10-12 08:15:00|2079|2078|2088|2087|2088|2087|2078.5|2078|7834
1665562800000|2022-10-12 08:20:00|2089|2087.5|2093.5|2092.5|2093.5|2092.5|2087.5|2086.5|7005
1665563100000|2022-10-12 08:25:00|2093|2093|2099|2098.5|2100|2099.5|2091.5|2090.5|22173
1665563400000|2022-10-12 08:30:00|2098.5|2098|2096|2095|2100|2099|2094.5|2093.5|7202
1665563700000|2022-10-12 08:35:00|2095.5|2094.5|2099.5|2098.5|2100|2099.5|2094.5|2093|7254
1665564000000|2022-10-12 08:40:00|2099|2098|2106|2105|2106|2105|2099|2098|8384
1665564300000|2022-10-12 08:45:00|2105.5|2104.5|2108|2107|2108.5|2107.5|2103.5|2102.5|10964
1665564600000|2022-10-12 08:50:00|2109|2107.5|2112|2111.5|2113|2112|2108|2107|11502
1665564900000|2022-10-12 08:55:00|2112.5|2111|2112|2111|2113|2112.5|2111.5|2110|5967
1665565200000|2022-10-12 09:00:00|2111.5|2110.5|2121|2120|2121|2120.5|2111|2110|4750
1665565500000|2022-10-12 09:05:00|2120.5|2119.5|2123|2122|2123|2122|2119|2118|6853
1665565800000|2022-10-12 09:10:00|2122.5|2121.5|2117|2116|2123|2122|2116.5|2116|5578
1665566100000|2022-10-12 09:15:00|2116.5|2115.5|2117|2116|2118.5|2117.5|2115|2114|11034
1665566400000|2022-10-12 09:20:00|2118|2116.5|2121|2120|2122.5|2121.5|2117.5|2116|5972
1665566700000|2022-10-12 09:25:00|2121.5|2120.5|2127|2126|2128|2127|2121.5|2120.5|7176
1665567000000|2022-10-12 09:30:00|2126.5|2125.5|2124|2123.5|2126.5|2126|2122.5|2121.5|8985
1665567300000|2022-10-12 09:35:00|2124.5|2123|2129.5|2129|2129.5|2129|2124.5|2123|9586
1665567600000|2022-10-12 09:40:00|2130|2129.5|2127.5|2126.5|2131|2130.5|2126.5|2126|8685
1665567900000|2022-10-12 09:45:00|2127|2125.5|2125.5|2124.5|2127|2126|2124|2123.5|6965
1665568200000|2022-10-12 09:50:00|2126|2125.5|2123.5|2122.5|2126.5|2125.5|2123|2122|8442
1665568500000|2022-10-12 09:55:00|2123|2122|2125|2124.5|2125.5|2125|2123|2122|5430
1665568800000|2022-10-12 10:00:00|2124.5|2124|2129|2128|2130|2129|2124|2123.5|5005
1665569100000|2022-10-12 10:05:00|2129.5|2128.5|2128|2127.5|2130|2129|2128|2127|4787
1665569400000|2022-10-12 10:10:00|2127.5|2127|2119.5|2118.5|2128|2127.5|2118|2117.5|8623
1665569700000|2022-10-12 10:15:00|2119|2119|2119.5|2118.5|2121.5|2121|2118|2117.5|7502
1665570000000|2022-10-12 10:20:00|2119|2118|2120|2119.5|2121|2120|2118.5|2117.5|6183
1665570300000|2022-10-12 10:25:00|2120.5|2119|2124|2123.5|2124.5|2123.5|2119.5|2119|4511
1665570600000|2022-10-12 10:30:00|2123.5|2123|2122|2121.5|2123.5|2123|2120.5|2120|4071
1665570900000|2022-10-12 10:35:00|2122.5|2122|2122.5|2122|2123|2122.5|2121|2120|5237
1665571200000|2022-10-12 10:40:00|2122|2121|2121.5|2120.5|2122.5|2122|2120|2119|4578
1665571500000|2022-10-12 10:45:00|2121|2121|2124|2123.5|2124.5|2124|2121|2121|3794
1665571800000|2022-10-12 10:50:00|2124.5|2123|2128|2127.5|2128|2127.5|2123|2122.5|5925
1665572100000|2022-10-12 10:55:00|2128.5|2127|2131|2130.5|2132.5|2131.5|2128.5|2127|4578
1665572400000|2022-10-12 11:00:00|2131.5|2130|2129.5|2128.5|2132|2131|2129.5|2128.5|6421
1665572700000|2022-10-12 11:05:00|2130|2129|2132|2131|2133|2132.5|2130|2129|4139
1665573000000|2022-10-12 11:10:00|2131.5|2131.5|2132|2131.5|2132.5|2132|2129|2128|6427
1665573300000|2022-10-12 11:15:00|2131.5|2131|2127|2126|2132|2131|2126.5|2125.5|6576
1665573600000|2022-10-12 11:20:00|2126.5|2126.5|2126.5|2126|2128|2127|2125.5|2125|2630
1665573900000|2022-10-12 11:25:00|2126|2125.5|2130|2129|2130|2129|2125|2124|4028
1665574200000|2022-10-12 11:30:00|2129.5|2128.5|2129|2128|2130|2129|2128.5|2127.5|4596
1665574500000|2022-10-12 11:35:00|2128.5|2127.5|2131|2130.5|2133|2132|2128.5|2127.5|7969
1665574800000|2022-10-12 11:40:00|2131.5|2130|2129|2128.5|2131.5|2130|2128.5|2128|3295
1665575100000|2022-10-12 11:45:00|2129.5|2128|2129|2128|2129.5|2129|2127|2126|5100
1665575400000|2022-10-12 11:50:00|2128.5|2128.5|2126|2125.5|2129|2128.5|2125.5|2124.5|3132
1665575700000|2022-10-12 11:55:00|2126.5|2125|2120|2119.5|2127.5|2127|2120|2119|6834
1665576000000|2022-10-12 12:00:00|2120.5|2120|2120.5|2120|2122.5|2121.5|2119|2118|5547
1665576300000|2022-10-12 12:05:00|2119.5|2119.5|2120|2119.5|2121|2120.5|2117.5|2116.5|5237
1665576600000|2022-10-12 12:10:00|2120.5|2120|2121.5|2121|2122|2121|2119.5|2119|5036
1665576900000|2022-10-12 12:15:00|2122.5|2121.5|2125|2124.5|2126.5|2126|2122|2121.5|5481
1665577200000|2022-10-12 12:20:00|2125.5|2125|2128|2127|2128|2127.5|2123|2122.5|10581
1665577500000|2022-10-12 12:25:00|2128.5|2127.5|2121.5|2121|2129.5|2129|2121.5|2121|8233
1665577800000|2022-10-12 12:30:00|2121|2120|2114.5|2114|2121|2120|2111|2110|53634
1665578100000|2022-10-12 12:35:00|2115|2113.5|2121|2120.5|2123|2122|2113|2112|12455
1665578400000|2022-10-12 12:40:00|2121.5|2120|2126.5|2125.5|2128.5|2127.5|2119|2118|8633
1665578700000|2022-10-12 12:45:00|2126|2125|2123|2122.5|2128.5|2127.5|2122.5|2121.5|8780
1665579000000|2022-10-12 12:50:00|2123.5|2123|2122.5|2121.5|2127|2126|2121|2120|10377
1665579300000|2022-10-12 12:55:00|2123|2121|2121.5|2120.5|2127|2126|2121.5|2120.5|9389
1665579600000|2022-10-12 13:00:00|2121|2120|2117.5|2116.5|2122.5|2121.5|2116|2115.5|7541
1665579900000|2022-10-12 13:05:00|2118|2117|2113.5|2112.5|2119.5|2118.5|2113.5|2112.5|10579
1665580200000|2022-10-12 13:10:00|2113|2113|2118.5|2117.5|2119|2118|2113|2113|4115
1665580500000|2022-10-12 13:15:00|2119.5|2118.5|2123|2122|2124|2123|2118|2117.5|7094
1665580800000|2022-10-12 13:20:00|2122.5|2121.5|2123|2122|2123.5|2122.5|2121|2120|4067
1665581100000|2022-10-12 13:25:00|2122.5|2122.5|2124.5|2123.5|2125.5|2125|2121.5|2120.5|10109
1665581400000|2022-10-12 13:30:00|2125.5|2124.5|2119.5|2118.5|2125.5|2125|2114.5|2113.5|19485
1665581700000|2022-10-12 13:35:00|2119|2119|2126|2125|2128|2127.5|2119|2118.5|13692
1665582000000|2022-10-12 13:40:00|2125.5|2125.5|2127|2126|2129|2128|2123.5|2122.5|20641
1665582300000|2022-10-12 13:45:00|2127.5|2126.5|2121|2120.5|2128|2127.5|2120.5|2120|14241
1665582600000|2022-10-12 13:50:00|2120.5|2120|2119|2118|2124|2123.5|2119|2118|14605
1665582900000|2022-10-12 13:55:00|2118.5|2117.5|2122|2121.5|2125.5|2125|2117.5|2116.5|15956
1665583200000|2022-10-12 14:00:00|2122.5|2121|2129.5|2128.5|2130|2129.5|2122|2121|15981
1665583500000|2022-10-12 14:05:00|2129|2128|2130|2129.5|2131|2130.5|2127.5|2127|15425
1665583800000|2022-10-12 14:10:00|2130.5|2130|2132|2131.5|2133|2132.5|2126.5|2126|11612
1665584100000|2022-10-12 14:15:00|2131.5|2131|2132.5|2131.5|2134|2133|2131|2130|6345
1665584400000|2022-10-12 14:20:00|2132|2131|2130|2129|2132|2131|2124|2123|13485
1665584700000|2022-10-12 14:25:00|2129.5|2129.5|2131.5|2130.5|2134|2133.5|2129|2128.5|12894
1665585000000|2022-10-12 14:30:00|2131|2131|2129.5|2128.5|2131.5|2131|2127|2126.5|8784
1665585300000|2022-10-12 14:35:00|2130|2129|2126|2125.5|2130|2129|2124.5|2123.5|12172
1665585600000|2022-10-12 14:40:00|2126.5|2125|2124.5|2124|2127|2126.5|2124.5|2123.5|13103
1665585900000|2022-10-12 14:45:00|2125|2124.5|2131|2130.5|2132|2131|2124.5|2123.5|14522
1665586200000|2022-10-12 14:50:00|2130.5|2130|2139|2138|2139.5|2138.5|2130.5|2130|20688
1665586500000|2022-10-12 14:55:00|2138.5|2137.5|2133|2132.5|2140.5|2140|2133|2132.5|13853
1665586800000|2022-10-12 15:00:00|2133.5|2133|2141.5|2140.5|2142.5|2141.5|2132.5|2131.5|13989
1665587100000|2022-10-12 15:05:00|2141|2140|2146.5|2146|2147|2146.5|2141|2140|16248
1665587400000|2022-10-12 15:10:00|2147|2146.5|2144.5|2143.5|2150|2149|2144|2143.5|8585
1665587700000|2022-10-12 15:15:00|2144|2144|2139|2138.5|2145|2144|2138|2137|8632
1665588000000|2022-10-12 15:20:00|2139.5|2139|2140.5|2140|2143|2142.5|2139.5|2139|10299
1665588300000|2022-10-12 15:25:00|2141|2140.5|2138|2136.5|2142.5|2142|2136|2135.5|8194
1665644400000|2022-10-13 07:00:00|2118|2110.5|2121|2119|2123.5|2122.5|2113.5|2110.5|25976
1665644700000|2022-10-13 07:05:00|2120.5|2118.5|2123|2121.5|2124|2123|2113|2111.5|12038
1665645000000|2022-10-13 07:10:00|2123.5|2122|2134.5|2133.5|2136.5|2134.5|2122.5|2121.5|9929
1665645300000|2022-10-13 07:15:00|2135|2135|2142|2140.5|2143|2142|2135|2134.5|12090
1665645600000|2022-10-13 07:20:00|2143|2141.5|2148|2147|2149|2147.5|2142.5|2141.5|10047
1665645900000|2022-10-13 07:25:00|2147|2146.5|2151.5|2150.5|2152|2150.5|2145.5|2144|9245
1665646200000|2022-10-13 07:30:00|2150.5|2150|2152|2151|2155|2153.5|2147.5|2146.5|12008
1665646500000|2022-10-13 07:35:00|2152.5|2151.5|2155|2154|2158|2156.5|2149.5|2148.5|14330
1665646800000|2022-10-13 07:40:00|2154.5|2153.5|2154.5|2153.5|2158|2157.5|2154|2153|10213
1665647100000|2022-10-13 07:45:00|2154|2153|2145.5|2144.5|2155.5|2154.5|2145|2144|13357
1665647400000|2022-10-13 07:50:00|2145|2144|2156|2155|2156|2155.5|2145|2144|6357
1665647700000|2022-10-13 07:55:00|2155|2154|2156.5|2155.5|2157.5|2156|2153.5|2152.5|8548
1665648000000|2022-10-13 08:00:00|2157|2156|2153|2152|2158|2157|2151.5|2150.5|8313
1665648300000|2022-10-13 08:05:00|2153.5|2152.5|2158|2157|2158.5|2157.5|2152.5|2151.5|5694
1665648600000|2022-10-13 08:10:00|2158.5|2157.5|2161.5|2160.5|2162.5|2161|2158|2157.5|5005
1665648900000|2022-10-13 08:15:00|2161|2160|2158.5|2157.5|2163|2162|2158.5|2157.5|2966
1665649200000|2022-10-13 08:20:00|2159|2158|2161|2159.5|2161.5|2160|2158|2157|1613
1665649500000|2022-10-13 08:25:00|2160.5|2159|2163.5|2162.5|2163.5|2162.5|2158|2157|6138
1665649800000|2022-10-13 08:30:00|2163|2161.5|2167.5|2167|2168|2167.5|2162|2161.5|7842
1665650100000|2022-10-13 08:35:00|2168|2167.5|2173|2172.5|2173|2172.5|2168|2167|8125
1665650400000|2022-10-13 08:40:00|2173.5|2173|2172|2171|2177|2176.5|2171|2170|9383
1665650700000|2022-10-13 08:45:00|2171.5|2170.5|2174.5|2174|2175|2174|2171|2170|5464
1665651000000|2022-10-13 08:50:00|2175|2174.5|2184|2182.5|2185|2183.5|2175|2174.5|6449
1665651300000|2022-10-13 08:55:00|2183.5|2183|2182.5|2182|2186|2185|2182.5|2182|7588
1665651600000|2022-10-13 09:00:00|2183|2182.5|2186|2185|2186|2185.5|2182.5|2181.5|2268033
1665651900000|2022-10-13 09:05:00|2186.5|2186|2189.5|2188.5|2190|2189|2185.5|2185|0
1665652200000|2022-10-13 09:10:00|2190|2189.5|2188|2187.5|2191|2190|2186|2185|0
1665652500000|2022-10-13 09:15:00|2188.5|2187|2183|2182|2189|2188.5|2182.5|2182|0
1665652800000|2022-10-13 09:20:00|2183.5|2182.5|2181.5|2180.5|2186.5|2185.5|2181.5|2180.5|0
1665653100000|2022-10-13 09:25:00|2182|2181|2179|2178.5|2182|2181.5|2178.5|2177.5|0
1665653400000|2022-10-13 09:30:00|2178.5|2178|2178.5|2177.5|2179.5|2178.5|2177|2176|0
1665653700000|2022-10-13 09:35:00|2178|2177|2175.5|2175|2179.5|2179|2173.5|2172.5|0
1665654000000|2022-10-13 09:40:00|2174.5|2174.5|2175|2174.5|2178.5|2178|2174.5|2174|0
1665654300000|2022-10-13 09:45:00|2175.5|2174|2176.5|2175.5|2180.5|2179.5|2174.5|2174|0
1665654600000|2022-10-13 09:50:00|2176|2175|2178.5|2177.5|2182|2181|2175|2174.5|0
1665654900000|2022-10-13 09:55:00|2179|2178|2177.5|2176.5|2179.5|2178.5|2176|2175.5|0
1665655200000|2022-10-13 10:00:00|2178|2177|2176.5|2176|2179|2178.5|2176.5|2175.5|0
1665655500000|2022-10-13 10:05:00|2176|2175|2168.5|2167.5|2176|2175|2168|2167|0
1665655800000|2022-10-13 10:10:00|2169|2168|2168|2167|2170|2169|2167|2166|0
1665656100000|2022-10-13 10:15:00|2167.5|2167.5|2168.5|2167.5|2169|2168|2167|2166|0
1665656400000|2022-10-13 10:20:00|2168|2168|2168|2167|2170.5|2169.5|2167.5|2166.5|0
1665656700000|2022-10-13 10:25:00|2168.5|2167.5|2167.5|2166.5|2169.5|2168.5|2167|2166|0
1665657000000|2022-10-13 10:30:00|2167|2167|2165|2164.5|2168.5|2167.5|2163|2162.5|0
1665657300000|2022-10-13 10:35:00|2165.5|2164|2161|2160|2165.5|2164.5|2160|2159|0
1665657600000|2022-10-13 10:40:00|2161.5|2160.5|2161|2160.5|2162|2161|2160|2159.5|0
1665657900000|2022-10-13 10:45:00|2161.5|2160|2164.5|2164|2165|2164|2161|2160|0
1665658200000|2022-10-13 10:50:00|2164|2163.5|2166|2165.5|2166.5|2165.5|2163.5|2162.5|0
1665658500000|2022-10-13 10:55:00|2166.5|2165|2167|2166.5|2168.5|2167.5|2166|2165|240
1665658800000|2022-10-13 11:00:00|2167.5|2167|2168|2167.5|2168|2167.5|2164.5|2163.5|716998
1665659100000|2022-10-13 11:05:00|2167.5|2167|2166|2165.5|2170.5|2169.5|2165.5|2165|0
1665659400000|2022-10-13 11:10:00|2165.5|2165|2169|2168.5|2169.5|2168.5|2165.5|2165|0
1665659700000|2022-10-13 11:15:00|2169.5|2169|2167.5|2167|2170.5|2169.5|2167|2166.5|0
1665660000000|2022-10-13 11:20:00|2167|2166.5|2170.5|2169.5|2171|2170.5|2166.5|2166|0
1665660300000|2022-10-13 11:25:00|2170|2170|2172.5|2172|2172.5|2172|2170|2169|0
1665660600000|2022-10-13 11:30:00|2173|2172.5|2183|2182|2183|2182|2172.5|2172|0
1665660900000|2022-10-13 11:35:00|2182.5|2181.5|2199.5|2199|2199.5|2199|2181|2180|0
1665661200000|2022-10-13 11:40:00|2201|2198.5|2197|2196.5|2209|2208|2197|2195.5|0
1665661500000|2022-10-13 11:45:00|2197.5|2196|2200|2199|2201|2200|2194|2192.5|0
1665661800000|2022-10-13 11:50:00|2199.5|2198.5|2200|2198.5|2202|2201|2197|2196|0
1665662100000|2022-10-13 11:55:00|2199.5|2199|2193|2192|2200|2199|2190.5|2189.5|0
1665662400000|2022-10-13 12:00:00|2192.5|2191.5|2199|2198|2199.5|2198.5|2192|2191|0
1665662700000|2022-10-13 12:05:00|2198.5|2197.5|2195.5|2195|2202|2201|2195.5|2195|0
1665663000000|2022-10-13 12:10:00|2196|2194.5|2197.5|2196|2198|2197|2194.5|2193.5|0
1665663300000|2022-10-13 12:15:00|2197|2196.5|2198|2197|2199|2198|2196|2195.5|0
1665663600000|2022-10-13 12:20:00|2197|2196.5|2205|2204|2206|2205|2197|2196.5|0
1665663900000|2022-10-13 12:25:00|2204.5|2203.5|2199.5|2198.5|2207|2205.5|2199.5|2198.5|0
1665664200000|2022-10-13 12:30:00|2200.5|2198|2154.5|2153|2200.5|2198|2147.5|2146|0
1665664500000|2022-10-13 12:35:00|2155.5|2153.5|2152|2150.5|2158|2156.5|2149.5|2148|0
1665664800000|2022-10-13 12:40:00|2152.5|2151|2151|2149.5|2157.5|2156|2150.5|2149.5|0
1665665100000|2022-10-13 12:45:00|2150.5|2150|2150|2149|2156.5|2155.5|2147.5|2146.5|0
1665665400000|2022-10-13 12:50:00|2149.5|2148.5|2151.5|2150.5|2154|2153|2146.5|2145|0
1665665700000|2022-10-13 12:55:00|2152|2150|2163|2161.5|2163.5|2162|2151.5|2150|0
1665666000000|2022-10-13 13:00:00|2162.5|2161|2159.5|2158.5|2165.5|2164.5|2158|2157|0
1665666300000|2022-10-13 13:05:00|2159|2158|2152|2151.5|2159|2158|2151|2150|0
1665666600000|2022-10-13 13:10:00|2153.5|2152.5|2151.5|2150.5|2154|2153|2150|2149|0
1665666900000|2022-10-13 13:15:00|2151|2150|2144|2143|2151|2150|2143|2142|0
1665667200000|2022-10-13 13:20:00|2145|2144|2149|2148|2150|2149|2145|2144|0
1665667500000|2022-10-13 13:25:00|2148.5|2147.5|2149|2148.5|2153|2152|2148|2147|0
1665667800000|2022-10-13 13:30:00|2148.5|2147.5|2150|2149.5|2152|2151|2141.5|2140.5|0
1665668100000|2022-10-13 13:35:00|2149.5|2149|2147.5|2146.5|2151|2150|2145.5|2144.5|0
1665668400000|2022-10-13 13:40:00|2147|2146|2150|2148.5|2155|2154|2143|2142|0
1665668700000|2022-10-13 13:45:00|2149.5|2149|2168|2166.5|2168|2166.5|2146.5|2145|0
1665669000000|2022-10-13 13:50:00|2167.5|2166|2183.5|2182.5|2185|2184|2165.5|2164.5|0
1665669300000|2022-10-13 13:55:00|2184.5|2182|2174|2172.5|2186|2185|2169|2167.5|0
1665669600000|2022-10-13 14:00:00|2174.5|2173|2175|2174|2177|2176|2170|2168.5|0
1665669900000|2022-10-13 14:05:00|2175.5|2174.5|2178.5|2177.5|2181|2180|2174.5|2173.5|8369
1665670200000|2022-10-13 14:10:00|2178|2177|2180.5|2179.5|2182|2181|2174|2173|13727
1665670500000|2022-10-13 14:15:00|2181|2180|2180|2179|2185|2184|2179|2178|13725
1665670800000|2022-10-13 14:20:00|2180.5|2179.5|2185|2184|2188|2187|2177.5|2177|22854
1665671100000|2022-10-13 14:25:00|2185.5|2183.5|2177.5|2177|2187.5|2186|2177.5|2177|9155
1665671400000|2022-10-13 14:30:00|2177|2176.5|2180.5|2179.5|2185|2184|2176.5|2175.5|8117
1665671700000|2022-10-13 14:35:00|2179.5|2178.5|2186|2185|2187.5|2186|2177|2176.5|38209
1665672000000|2022-10-13 14:40:00|2185.5|2184.5|2187.5|2186.5|2192|2191|2185|2184|13865
1665672300000|2022-10-13 14:45:00|2187|2186|2199.5|2198.5|2199.5|2199|2186|2185|12850
1665672600000|2022-10-13 14:50:00|2199|2197.5|2197|2196|2199|2198|2192.5|2191|9722
1665672900000|2022-10-13 14:55:00|2196.5|2195.5|2198.5|2198|2201|2200.5|2195|2194|11466
1665673200000|2022-10-13 15:00:00|2199|2197.5|2197|2196|2199|2198.5|2193|2192.5|9636
1665673500000|2022-10-13 15:05:00|2196.5|2196.5|2209.5|2208.5|2210|2209|2196.5|2196.5|18183
1665673800000|2022-10-13 15:10:00|2209|2207|2209.5|2208.5|2209.5|2208.5|2206.5|2206|5975
1665674100000|2022-10-13 15:15:00|2210|2209|2218|2217|2219|2218|2207|2206|19271
1665674400000|2022-10-13 15:20:00|2218.5|2217.5|2214|2213|2227.5|2226.5|2212.5|2211.5|35573
1665674700000|2022-10-13 15:25:00|2213|2212.5|2211.5|2210.5|2216.5|2215.5|2211.5|2210|17314
1665730800000|2022-10-14 07:00:00|2241.5|2240|2249.5|2247.5|2258|2257|2238|2235.5|28530
1665731100000|2022-10-14 07:05:00|2247.5|2246|2249.5|2248|2261|2259.5|2246.5|2245|14112
1665731400000|2022-10-14 07:10:00|2248.5|2247|2252|2250.5|2254.5|2253.5|2246|2244|7350
1665731700000|2022-10-14 07:15:00|2250|2248.5|2239.5|2238|2251.5|2249.5|2236.5|2235|15907
1665732000000|2022-10-14 07:20:00|2241|2238.5|2229|2228|2243.5|2242|2229|2228|13354
1665732300000|2022-10-14 07:25:00|2227.5|2226|2232|2231|2233|2231.5|2225|2223|10640
1665732600000|2022-10-14 07:30:00|2231|2230|2228|2227|2232.5|2232|2227|2226|8949
1665732900000|2022-10-14 07:35:00|2228.5|2227.5|2230.5|2229|2232|2231|2224.5|2223.5|7124
1665733200000|2022-10-14 07:40:00|2231|2230|2232.5|2231.5|2234|2233|2229|2228|7652
1665733500000|2022-10-14 07:45:00|2232|2231|2231.5|2230.5|2233.5|2232.5|2227.5|2227|6475
1665733800000|2022-10-14 07:50:00|2231|2230|2232|2231|2232.5|2231.5|2226|2225|7624
1665734100000|2022-10-14 07:55:00|2231.5|2230.5|2239|2238|2241|2240|2230.5|2230|11954
1665734400000|2022-10-14 08:00:00|2238.5|2237.5|2240.5|2239.5|2242|2241|2236|2235|6973
1665734700000|2022-10-14 08:05:00|2239.5|2238.5|2247.5|2246|2248|2246.5|2239.5|2238.5|6246
1665735000000|2022-10-14 08:10:00|2246.5|2246.5|2250.5|2249.5|2253|2252|2246.5|2245.5|9435
1665735300000|2022-10-14 08:15:00|2249.5|2249|2250|2249|2252.5|2251.5|2245.5|2244.5|6796
1665735600000|2022-10-14 08:20:00|2250.5|2248.5|2243.5|2242.5|2251.5|2250.5|2243|2242|7714
1665735900000|2022-10-14 08:25:00|2244|2243|2248|2246.5|2248|2247|2241.5|2240.5|3936
1665736200000|2022-10-14 08:30:00|2247.5|2246|2248.5|2247.5|2249.5|2249|2246|2245|4217
1665736500000|2022-10-14 08:35:00|2248|2247|2249|2248|2250.5|2249.5|2247.5|2246.5|6639
1665736800000|2022-10-14 08:40:00|2249.5|2248.5|2249|2248|2249.5|2248.5|2246.5|2246|4431
1665737100000|2022-10-14 08:45:00|2248.5|2247.5|2241.5|2240.5|2249|2248|2240|2239|5572
1665737400000|2022-10-14 08:50:00|2242|2241|2239.5|2238.5|2242.5|2241.5|2238|2237|3722
1665737700000|2022-10-14 08:55:00|2239|2237.5|2233|2232|2239.5|2238|2232.5|2231.5|4291
1665738000000|2022-10-14 09:00:00|2232|2231.5|2230.5|2229.5|2232.5|2231.5|2227.5|2227|3486
1665738300000|2022-10-14 09:05:00|2231|2230|2231.5|2230.5|2233|2232|2230|2229|3800
1665738600000|2022-10-14 09:10:00|2231|2230|2227.5|2227|2231|2230|2227|2226|1827
1665738900000|2022-10-14 09:15:00|2227|2226.5|2227|2226|2228|2227|2224.5|2223.5|4874
1665739200000|2022-10-14 09:20:00|2227.5|2226.5|2228|2227|2231|2230|2227|2226.5|5665
1665739500000|2022-10-14 09:25:00|2227.5|2226.5|2215|2214|2227.5|2226.5|2214.5|2214|4605
1665739800000|2022-10-14 09:30:00|2214.5|2213.5|2218|2217|2219.5|2218.5|2214.5|2213.5|2701
1665740100000|2022-10-14 09:35:00|2217.5|2216.5|2221|2220|2221.5|2220.5|2215.5|2214.5|3427
1665740400000|2022-10-14 09:40:00|2221.5|2220.5|2225.5|2224.5|2226|2225|2221|2220|3854
1665740700000|2022-10-14 09:45:00|2225|2226|2229.5|2228.5|2232.5|2231.5|2220.5|2219.5|17130
1665741000000|2022-10-14 09:50:00|2229|2228|2221.5|2221|2229.5|2228.5|2221.5|2221|13845
1665741300000|2022-10-14 09:55:00|2223.5|2222.5|2228.5|2227.5|2231.5|2230.5|2223.5|2222.5|9469
1665741600000|2022-10-14 10:00:00|2229|2228|2228|2227|2229.5|2228.5|2226|2225|6423
1665741900000|2022-10-14 10:05:00|2228.5|2227.5|2225.5|2224.5|2230|2229|2225|2224|4195
1665742200000|2022-10-14 10:10:00|2226|2225|2230|2229|2231.5|2230.5|2225.5|2224.5|5609
1665742500000|2022-10-14 10:15:00|2229.5|2228.5|2231|2230|2233|2232.5|2228|2227|4817
1665742800000|2022-10-14 10:20:00|2230.5|2229.5|2231.5|2230.5|2234|2233|2227|2226.5|5943
1665743100000|2022-10-14 10:25:00|2232|2231|2233.5|2232.5|2238.5|2238|2229.5|2228.5|12082
1665743400000|2022-10-14 10:30:00|2233|2232|2233.5|2232.5|2235|2234.5|2230|2229|5509
1665743700000|2022-10-14 10:35:00|2233|2233|2231|2230|2233.5|2233|2229|2228|2923
1665744000000|2022-10-14 10:40:00|2230.5|2229.5|2228|2227|2232|2231|2226.5|2225.5|7034
1665744300000|2022-10-14 10:45:00|2227.5|2226.5|2238.5|2237.5|2239|2237.5|2226|2225.5|10165
1665744600000|2022-10-14 10:50:00|2239|2238|2239|2238|2240|2239|2237|2235.5|3573
1665744900000|2022-10-14 10:55:00|2238.5|2237.5|2243.5|2242.5|2244|2243|2237.5|2236.5|6173
1665745200000|2022-10-14 11:00:00|2243|2242|2242.5|2241.5|2245.5|2244.5|2241.5|2240.5|6864
1665745500000|2022-10-14 11:05:00|2243.5|2242.5|2245.5|2244.5|2247.5|2246.5|2240.5|2240|9572
1665745800000|2022-10-14 11:10:00|2246|2245|2243|2242.5|2246|2245.5|2243|2242|3776
1665746100000|2022-10-14 11:15:00|2243.5|2243|2237.5|2236.5|2244.5|2243.5|2237|2236|5577
1665746400000|2022-10-14 11:20:00|2238.5|2236|2238|2237|2240.5|2239.5|2236|2235.5|2400
1665746700000|2022-10-14 11:25:00|2237.5|2236.5|2237.5|2236.5|2240|2239|2236|2235|5350
1665747000000|2022-10-14 11:30:00|2237|2236|2231.5|2230.5|2237.5|2236.5|2231|2230|18952
1665747300000|2022-10-14 11:35:00|2231|2230|2228|2227|2233.5|2232.5|2227|2226|5104
1665747600000|2022-10-14 11:40:00|2228.5|2227.5|2219.5|2218.5|2229|2228|2219|2218|6020
1665747900000|2022-10-14 11:45:00|2220|2219|2218.5|2217.5|2221.5|2220.5|2217.5|2216.5|5467
1665748200000|2022-10-14 11:50:00|2219.5|2218.5|2222|2221|2224|2223|2219|2218|6842
1665748500000|2022-10-14 11:55:00|2221.5|2220|2214.5|2213.5|2223|2222.5|2214.5|2213.5|4744
1665748800000|2022-10-14 12:00:00|2214|2213|2212.5|2212|2215|2214.5|2207.5|2206.5|5964
1665749100000|2022-10-14 12:05:00|2212|2211.5|2213.5|2212.5|2215.5|2214.5|2211|2210|6979
1665749400000|2022-10-14 12:10:00|2214.5|2213|2211|2210.5|2214.5|2213.5|2210.5|2210|6050
1665749700000|2022-10-14 12:15:00|2210.5|2210|2219|2218|2219.5|2218|2210.5|2209.5|5102
1665750000000|2022-10-14 12:20:00|2219.5|2218.5|2219|2218|2221.5|2220.5|2218|2217|4231
1665750300000|2022-10-14 12:25:00|2219.5|2219|2220.5|2219.5|2223|2222|2219.5|2218.5|4183
1665750600000|2022-10-14 12:30:00|2223|2218.5|2220|2219|2226.5|2224|2216|2215|16198
1665750900000|2022-10-14 12:35:00|2219.5|2218.5|2218.5|2217.5|2219.5|2218.5|2216|2215|5897
1665751200000|2022-10-14 12:40:00|2219|2218|2223.5|2223|2224.5|2223.5|2216.5|2215.5|5452
1665751500000|2022-10-14 12:45:00|2224|2223.5|2224.5|2223.5|2227.5|2226.5|2222|2221|6405
1665751800000|2022-10-14 12:50:00|2224|2223|2231|2230|2231.5|2231|2224|2223|11440
1665752100000|2022-10-14 12:55:00|2231.5|2230.5|2240|2239|2244|2243|2231|2230|21138
1665752400000|2022-10-14 13:00:00|2241|2240|2247.5|2246.5|2247.5|2247|2240.5|2239.5|10237
1665752700000|2022-10-14 13:05:00|2246.5|2246|2251|2250|2252|2251|2243|2242.5|7081
1665753000000|2022-10-14 13:10:00|2251.5|2249.5|2251|2250|2253.5|2252.5|2250.5|2249.5|2878
1665753300000|2022-10-14 13:15:00|2251.5|2250.5|2247.5|2246.5|2252|2251|2247.5|2246.5|4662
1665753600000|2022-10-14 13:20:00|2247|2246|2242|2240.5|2247.5|2247|2241.5|2240.5|4914
1665753900000|2022-10-14 13:25:00|2241.5|2240|2241|2240|2242.5|2241.5|2239|2238|9768
1665754200000|2022-10-14 13:30:00|2239.5|2238.5|2249.5|2248.5|2249.5|2248.5|2236|2235|33730
1665754500000|2022-10-14 13:35:00|2249|2248|2253|2252|2255|2254|2245|2243.5|16971
1665754800000|2022-10-14 13:40:00|2252.5|2251.5|2234|2233|2252.5|2251.5|2232|2231|10160
1665755100000|2022-10-14 13:45:00|2233|2232|2235|2233.5|2235.5|2234.5|2229|2228|11389
1665755400000|2022-10-14 13:50:00|2234.5|2234|2236|2235|2239|2238|2231|2230|9731
1665755700000|2022-10-14 13:55:00|2236.5|2235.5|2238.5|2237.5|2242.5|2241.5|2236.5|2235.5|6125
1665756000000|2022-10-14 14:00:00|2235|2234|2233|2232|2236|2234|2223.5|2222.5|30901
1665756300000|2022-10-14 14:05:00|2232.5|2231.5|2232.5|2232|2238.5|2237.5|2227.5|2226|15078
1665756600000|2022-10-14 14:10:00|2233|2231.5|2225.5|2224.5|2233.5|2233|2221.5|2220.5|18834
1665756900000|2022-10-14 14:15:00|2225|2223.5|2224|2223|2230|2229|2222|2221|9963
1665757200000|2022-10-14 14:20:00|2224.5|2223.5|2212|2211.5|2224.5|2223.5|2212|2211|10559
1665757500000|2022-10-14 14:25:00|2212.5|2212|2214.5|2213.5|2217|2216|2207|2206|9061
1665757800000|2022-10-14 14:30:00|2215|2214|2214.5|2213.5|2219|2218|2213|2212|5724
1665758100000|2022-10-14 14:35:00|2215|2214|2220.5|2220|2223|2222|2215|2214|9622
1665758400000|2022-10-14 14:40:00|2221|2219.5|2215|2214.5|2224.5|2224|2214.5|2214|12749
1665758700000|2022-10-14 14:45:00|2215.5|2215|2218|2217|2222|2221|2215.5|2214.5|7629
1665759000000|2022-10-14 14:50:00|2219.5|2218.5|2221.5|2220.5|2225|2224|2218.5|2217.5|8361
1665759300000|2022-10-14 14:55:00|2221|2221|2226|2225.5|2226.5|2226|2220|2219|9066
1665759600000|2022-10-14 15:00:00|2227|2226.5|2230.5|2229.5|2231.5|2230.5|2226.5|2226|9015
1665759900000|2022-10-14 15:05:00|2230|2229|2224.5|2223.5|2230.5|2230|2222.5|2222|8298
1665760200000|2022-10-14 15:10:00|2225|2224.5|2220|2219.5|2225.5|2225|2218.5|2218|8386
1665760500000|2022-10-14 15:15:00|2220.5|2220|2217|2216|2222|2221|2214.5|2213.5|13610
1665760800000|2022-10-14 15:20:00|2217.5|2216.5|2223.5|2222.5|2224.5|2223.5|2217.5|2216|10899
1665761100000|2022-10-14 15:25:00|2224|2223|2221|2220|2226|2225.5|2221|2220|15791
1665990000000|2022-10-17 07:00:00|2237|2233.5|2242.5|2242|2248|2246.5|2232|2230.5|15846
1665990300000|2022-10-17 07:05:00|2243.5|2241|2245.5|2244|2248.5|2247.5|2239|2238|17241
1665990600000|2022-10-17 07:10:00|2244.5|2243.5|2227|2225|2244.5|2243.5|2227|2225|17411
1665990900000|2022-10-17 07:15:00|2226|2226.5|2226|2225|2236|2235|2224|2223|7746
1665991200000|2022-10-17 07:20:00|2226.5|2226|2228.5|2227.5|2228.5|2227.5|2221.5|2220.5|5108
1665991500000|2022-10-17 07:25:00|2228|2227|2233|2231.5|2234|2232.5|2225.5|2224.5|6864
1665991800000|2022-10-17 07:30:00|2231.5|2230.5|2232.5|2231.5|2234.5|2233.5|2229|2228|7894
1665992100000|2022-10-17 07:35:00|2233|2232|2225|2224|2234|2233|2225|2224|6176
1665992400000|2022-10-17 07:40:00|2224.5|2223.5|2226.5|2225.5|2231.5|2230.5|2224|2223|4962
1665992700000|2022-10-17 07:45:00|2226|2225|2226|2225|2230.5|2229.5|2223|2221.5|2846
1665993000000|2022-10-17 07:50:00|2226.5|2225.5|2233|2231.5|2233|2231.5|2224|2223|5502
1665993300000|2022-10-17 07:55:00|2232.5|2232|2230|2229|2233|2232.5|2229.5|2229|3418
1665993600000|2022-10-17 08:00:00|2230.5|2229.5|2234|2233|2235|2234|2228.5|2227.5|4663
1665993900000|2022-10-17 08:05:00|2233.5|2232.5|2237|2236|2237.5|2236.5|2231.5|2230.5|3211
1665994200000|2022-10-17 08:10:00|2236.5|2235.5|2232|2231.5|2237|2236|2231.5|2230.5|4197
1665994500000|2022-10-17 08:15:00|2233|2232|2241|2240|2241.5|2240.5|2229.5|2228.5|5564
1665994800000|2022-10-17 08:20:00|2240.5|2240.5|2238.5|2237.5|2241.5|2240.5|2238|2237.5|920
1665995100000|2022-10-17 08:25:00|2238|2237|2229.5|2228.5|2238.5|2237|2229|2228|3174
1665995400000|2022-10-17 08:30:00|2230|2229|2226|2225|2232|2231|2226|2225|2894
1665995700000|2022-10-17 08:35:00|2225.5|2224.5|2230|2229|2231|2229.5|2224.5|2223.5|4386
1665996000000|2022-10-17 08:40:00|2229.5|2228.5|2227.5|2226.5|2231|2230|2226|2225|2457
1665996300000|2022-10-17 08:45:00|2228|2227|2224.5|2223.5|2231.5|2230.5|2212|2211|14371
1665996600000|2022-10-17 08:50:00|2225|2224|2228|2227|2229.5|2228.5|2224.5|2223.5|3666
1665996900000|2022-10-17 08:55:00|2228.5|2227.5|2231|2230|2232|2230.5|2228|2227|2957
1665997200000|2022-10-17 09:00:00|2230.5|2229.5|2227|2226|2232|2231|2225.5|2224.5|4972
1665997500000|2022-10-17 09:05:00|2226.5|2225.5|2225.5|2224.5|2228|2227|2224|2223|3968
1665997800000|2022-10-17 09:10:00|2225|2224|2227.5|2226.5|2227.5|2226.5|2224.5|2223.5|4008
1665998100000|2022-10-17 09:15:00|2227|2227|2228|2227|2231|2230|2227|2226|7795
1665998400000|2022-10-17 09:20:00|2228.5|2227.5|2227.5|2226.5|2229.5|2228.5|2225.5|2224.5|3901
1665998700000|2022-10-17 09:25:00|2227|2226|2228.5|2227.5|2229|2228|2226|2225|4673
1665999000000|2022-10-17 09:30:00|2229|2228|2229.5|2228.5|2233|2232|2228|2227|6455
1665999300000|2022-10-17 09:35:00|2229|2228|2227.5|2226.5|2230|2229|2227.5|2226.5|938
1665999600000|2022-10-17 09:40:00|2227|2227|2227.5|2226.5|2229|2228|2227|2226.5|1211
1665999900000|2022-10-17 09:45:00|2228|2227|2229.5|2228.5|2230|2229|2227|2226.5|2071
1666000200000|2022-10-17 09:50:00|2229|2228|2225.5|2224.5|2229.5|2228.5|2225|2224.5|1905
1666000500000|2022-10-17 09:55:00|2225|2223.5|2224|2223|2225.5|2224|2222|2221|5100
1666000800000|2022-10-17 10:00:00|2223.5|2223.5|2225.5|2224.5|2229|2228|2223.5|2223|4093
1666001100000|2022-10-17 10:05:00|2225|2225|2229.5|2228.5|2230|2229.5|2224.5|2224|4086
1666001400000|2022-10-17 10:10:00|2229|2229.5|2225.5|2225|2233.5|2232.5|2225.5|2225|4715
1666001700000|2022-10-17 10:15:00|2226|2224|2223|2222|2226|2225|2222.5|2222|3926
1666002000000|2022-10-17 10:20:00|2223.5|2222.5|2222|2221.5|2223.5|2222.5|2221.5|2221|1328
1666002300000|2022-10-17 10:25:00|2222.5|2222|2220.5|2220|2224|2223|2220.5|2220|2063
1666002600000|2022-10-17 10:30:00|2221|2220.5|2224|2223.5|2225|2224|2220.5|2220|4444
1666002900000|2022-10-17 10:35:00|2224.5|2222.5|2221|2220|2224.5|2223.5|2220.5|2220|3073
1666003200000|2022-10-17 10:40:00|2221.5|2220.5|2224.5|2224|2224.5|2224|2221.5|2220.5|3149
1666003500000|2022-10-17 10:45:00|2224|2223.5|2224|2223|2226|2225.5|2223|2222|3918
1666003800000|2022-10-17 10:50:00|2223.5|2223.5|2226|2225.5|2227.5|2227|2223|2222.5|944
1666004100000|2022-10-17 10:55:00|2225.5|2225|2227|2226.5|2228|2227|2225|2224.5|2299
1666004400000|2022-10-17 11:00:00|2226.5|2226|2227.5|2226.5|2228|2227|2225.5|2225|1413
1666004700000|2022-10-17 11:05:00|2227|2226|2230|2229.5|2230|2229.5|2226.5|2226|1262
1666005000000|2022-10-17 11:10:00|2231|2229|2230.5|2230|2231.5|2231|2229.5|2228.5|2436
1666005300000|2022-10-17 11:15:00|2231|2230.5|2233|2232.5|2233.5|2233|2230.5|2230|696
1666005600000|2022-10-17 11:20:00|2234|2232|2234|2233.5|2235|2234|2233.5|2232|1840
1666005900000|2022-10-17 11:25:00|2234.5|2233|2234.5|2233.5|2235.5|2234.5|2233.5|2233|1029
1666006200000|2022-10-17 11:30:00|2235|2234.5|2236.5|2236|2238|2237.5|2235|2234.5|2241
1666006500000|2022-10-17 11:35:00|2237|2236.5|2238.5|2238|2239|2238.5|2237|2236|1850
1666006800000|2022-10-17 11:40:00|2239|2238.5|2238.5|2238|2241|2240.5|2238|2237.5|4416
1666007100000|2022-10-17 11:45:00|2239|2238.5|2237|2236|2240|2239|2236.5|2235.5|3282
1666007400000|2022-10-17 11:50:00|2237.5|2236.5|2237|2236.5|2238|2237.5|2235|2234|3946
1666007700000|2022-10-17 11:55:00|2236.5|2236|2240.5|2239.5|2241|2240.5|2236.5|2236|2844
1666008000000|2022-10-17 12:00:00|2240|2239|2241|2240.5|2242.5|2242|2239|2238.5|5654
1666008300000|2022-10-17 12:05:00|2240.5|2240|2238.5|2238|2240.5|2240.5|2237.5|2237|4610
1666008600000|2022-10-17 12:10:00|2239|2237.5|2237.5|2237|2239|2238|2235|2234.5|4747
1666008900000|2022-10-17 12:15:00|2237|2236.5|2237.5|2237|2239|2238|2237|2236|5086
1666009200000|2022-10-17 12:20:00|2238|2237.5|2237|2236.5|2238.5|2237.5|2235|2234.5|5635
1666009500000|2022-10-17 12:25:00|2237.5|2237|2240|2239|2241|2240|2237|2236.5|4414
1666009800000|2022-10-17 12:30:00|2239.5|2239.5|2243.5|2242.5|2244|2243.5|2239.5|2239.5|4068
1666010100000|2022-10-17 12:35:00|2243|2242|2245|2244|2245|2244.5|2243|2242|4312
1666010400000|2022-10-17 12:40:00|2245.5|2244.5|2244.5|2244|2246.5|2246|2244|2243|3435
1666010700000|2022-10-17 12:45:00|2245.5|2244.5|2245.5|2245|2246|2245|2243.5|2243|3662
1666011000000|2022-10-17 12:50:00|2245|2244.5|2246|2245.5|2247|2246.5|2244|2243.5|2665
1666011300000|2022-10-17 12:55:00|2245.5|2245|2242.5|2242|2246|2245|2242.5|2242|5294
1666011600000|2022-10-17 13:00:00|2244|2243|2247|2246.5|2247.5|2247|2243.5|2242.5|2668
1666011900000|2022-10-17 13:05:00|2246.5|2246|2247.5|2246.5|2248|2247|2245.5|2245|2115
1666012200000|2022-10-17 13:10:00|2248|2247|2249.5|2249|2251.5|2250.5|2247.5|2246.5|3431
1666012500000|2022-10-17 13:15:00|2249|2248.5|2249|2248.5|2249.5|2249|2247.5|2246.5|2960
1666012800000|2022-10-17 13:20:00|2249.5|2249|2248.5|2248|2249.5|2249|2246|2245|7648
1666013100000|2022-10-17 13:25:00|2249|2248.5|2250.5|2250|2251|2250.5|2248|2247.5|5928
1666013400000|2022-10-17 13:30:00|2251|2249.5|2249.5|2249|2254|2253.5|2249|2248|15008
1666013700000|2022-10-17 13:35:00|2250|2249.5|2253.5|2253|2255|2254.5|2250|2249|9123
1666014000000|2022-10-17 13:40:00|2254|2252.5|2253.5|2252.5|2256.5|2256|2253|2252|9788
1666014300000|2022-10-17 13:45:00|2253|2252|2250.5|2249.5|2253.5|2253|2249.5|2248.5|13046
1666014600000|2022-10-17 13:50:00|2250|2250|2251|2250.5|2253|2252.5|2248.5|2248|7785
1666014900000|2022-10-17 13:55:00|2251.5|2251|2247.5|2246.5|2251.5|2251|2245.5|2245|7081
1666015200000|2022-10-17 14:00:00|2248|2247|2251|2250.5|2253.5|2252.5|2247.5|2246.5|14839
1666015500000|2022-10-17 14:05:00|2251.5|2251|2252.5|2252|2254|2253|2249.5|2248.5|6166
1666015800000|2022-10-17 14:10:00|2252|2251.5|2257|2256.5|2257.5|2257|2252|2251.5|7678
1666016100000|2022-10-17 14:15:00|2257.5|2257|2255.5|2255|2258|2257.5|2253.5|2253|6712
1666016400000|2022-10-17 14:20:00|2256.5|2255.5|2257.5|2257|2260|2259.5|2256.5|2255.5|9635
1666016700000|2022-10-17 14:25:00|2257|2256.5|2252.5|2251.5|2257.5|2257|2252|2251|7989
1666017000000|2022-10-17 14:30:00|2253|2252|2251|2250|2255|2254.5|2249.5|2249|16277
1666017300000|2022-10-17 14:35:00|2251.5|2250.5|2256.5|2256|2259.5|2259|2251.5|2250.5|10412
1666017600000|2022-10-17 14:40:00|2257|2255.5|2254|2253.5|2257|2256.5|2253.5|2252.5|5163
1666017900000|2022-10-17 14:45:00|2253.5|2253|2252.5|2252|2255|2254.5|2251.5|2250.5|11509
1666018200000|2022-10-17 14:50:00|2252|2251.5|2252.5|2251.5|2252.5|2252|2248.5|2248|8220
1666018500000|2022-10-17 14:55:00|2252|2252|2251|2250|2254.5|2254|2250|2249.5|7483
1666018800000|2022-10-17 15:00:00|2251.5|2250.5|2248|2247.5|2252.5|2251.5|2248|2247.5|7786
1666019100000|2022-10-17 15:05:00|2247.5|2247|2247|2246.5|2249|2248.5|2246|2245.5|7256
1666019400000|2022-10-17 15:10:00|2247.5|2247|2250.5|2249.5|2252.5|2252|2246.5|2246|11498
1666019700000|2022-10-17 15:15:00|2250|2249|2246.5|2246|2250.5|2249|2246.5|2245.5|12996
1666020000000|2022-10-17 15:20:00|2246|2245|2248.5|2247.5|2249|2248|2245.5|2245|9700
1666020300000|2022-10-17 15:25:00|2248|2247|2252.5|2251.5|2252.5|2251.5|2247.5|2247|8548
1666076400000|2022-10-18 07:00:00|2279.5|2278|2273.5|2272|2279.5|2278|2266|2265|15297
1666076700000|2022-10-18 07:05:00|2271.5|2270|2265.5|2264|2278|2276.5|2262.5|2261|11883
1666077000000|2022-10-18 07:10:00|2265|2263|2265.5|2264|2268.5|2267|2261.5|2260.5|9494
1666077300000|2022-10-18 07:15:00|2265|2263|2266.5|2265.5|2271|2269.5|2262|2261|10803
1666077600000|2022-10-18 07:20:00|2266|2265|2272|2271|2272|2271|2259.5|2258.5|12426
1666077900000|2022-10-18 07:25:00|2270.5|2270.5|2278|2277|2279.5|2278.5|2270|2268.5|16635
1666078200000|2022-10-18 07:30:00|2277.5|2276|2283.5|2282.5|2285|2284|2277.5|2276|8611
1666078500000|2022-10-18 07:35:00|2284|2283|2288|2287.5|2289|2288.5|2281|2280|7509
1666078800000|2022-10-18 07:40:00|2288.5|2288|2290.5|2289.5|2292.5|2292|2285.5|2285|8923
1666079100000|2022-10-18 07:45:00|2289.5|2289|2295.5|2295|2296|2295|2287|2286|5527
1666079400000|2022-10-18 07:50:00|2294.5|2294.5|2302|2301.5|2303|2301.5|2294.5|2294|11719
1666079700000|2022-10-18 07:55:00|2301.5|2301|2301|2300|2304.5|2303.5|2300|2299|6103
1666080000000|2022-10-18 08:00:00|2300|2299|2302.5|2301.5|2304|2303|2299|2297.5|4567
1666080300000|2022-10-18 08:05:00|2303|2302|2307|2306|2308.5|2307.5|2301|2299.5|7528
1666080600000|2022-10-18 08:10:00|2305.5|2304.5|2309.5|2308|2310|2309|2305|2304|15918
1666080900000|2022-10-18 08:15:00|2309|2308.5|2309|2308|2310|2309|2305.5|2304|7862
1666081200000|2022-10-18 08:20:00|2308|2307|2307.5|2306|2310|2309|2305.5|2304.5|5766
1666081500000|2022-10-18 08:25:00|2307|2305.5|2303.5|2302.5|2307|2306|2302.5|2301.5|2752
1666081800000|2022-10-18 08:30:00|2304|2303|2304|2303.5|2305.5|2304.5|2303|2301.5|5807
1666082100000|2022-10-18 08:35:00|2304.5|2303|2303.5|2302.5|2305|2304.5|2301|2300|17919
1666082400000|2022-10-18 08:40:00|2304|2303|2299|2298|2304|2303|2297.5|2296.5|5073
1666082700000|2022-10-18 08:45:00|2298.5|2297.5|2301|2300|2301|2300|2296.5|2295.5|5051
1666083000000|2022-10-18 08:50:00|2301.5|2300.5|2299|2298|2303|2302|2299|2298|5056
1666083300000|2022-10-18 08:55:00|2299.5|2298.5|2296.5|2295|2299.5|2298.5|2294.5|2293.5|6078
1666083600000|2022-10-18 09:00:00|2296|2294.5|2299|2297.5|2299|2298|2286.5|2285.5|8138
1666083900000|2022-10-18 09:05:00|2298.5|2297|2293.5|2292|2300|2299|2292.5|2291.5|5671
1666084200000|2022-10-18 09:10:00|2293|2292.5|2298|2296.5|2300|2299.5|2292|2291|4564
1666084500000|2022-10-18 09:15:00|2297.5|2296|2297|2295.5|2301|2300|2296.5|2295.5|5092
1666084800000|2022-10-18 09:20:00|2296.5|2295|2294|2293|2297|2296|2293.5|2292.5|3170
1666085100000|2022-10-18 09:25:00|2293.5|2292.5|2287.5|2286.5|2293.5|2293|2285.5|2284.5|6082
1666085400000|2022-10-18 09:30:00|2288|2287|2284|2283|2290|2289|2284|2283|6056
1666085700000|2022-10-18 09:35:00|2283.5|2282.5|2285|2284|2286|2285|2283|2282|3540
1666086000000|2022-10-18 09:40:00|2284.5|2284.5|2282|2281|2284.5|2284.5|2281|2280|3301
1666086300000|2022-10-18 09:45:00|2281.5|2280|2282|2281|2283|2282|2280.5|2280|3480
1666086600000|2022-10-18 09:50:00|2281.5|2280.5|2280.5|2279.5|2282|2281|2280|2279|2387
1666086900000|2022-10-18 09:55:00|2280|2279|2284|2283|2284|2283|2280|2279|3418
1666087200000|2022-10-18 10:00:00|2283.5|2282|2284.5|2283.5|2285|2284.5|2282.5|2281.5|3225
1666087500000|2022-10-18 10:05:00|2284|2284|2283.5|2282.5|2285|2284.5|2281.5|2281|1281
1666087800000|2022-10-18 10:10:00|2283|2282|2288.5|2288|2289.5|2288.5|2281|2280.5|3306
1666088100000|2022-10-18 10:15:00|2289|2288.5|2292|2291.5|2292|2291.5|2288.5|2288|1987
1666088400000|2022-10-18 10:20:00|2291.5|2291|2293.5|2293|2294.5|2294|2291|2290.5|3122
1666088700000|2022-10-18 10:25:00|2293|2292.5|2292.5|2291.5|2294.5|2293.5|2290.5|2290|6416
1666089000000|2022-10-18 10:30:00|2292|2292|2293.5|2292.5|2293.5|2292.5|2288|2287|6376
1666089300000|2022-10-18 10:35:00|2293|2292|2295|2294|2296|2295.5|2292.5|2291.5|6396
1666089600000|2022-10-18 10:40:00|2294.5|2293.5|2293|2292|2296|2295|2292.5|2292|2189
1666089900000|2022-10-18 10:45:00|2292.5|2291.5|2291|2290|2293.5|2293|2291|2290|3028
1666090200000|2022-10-18 10:50:00|2290|2290.5|2290.5|2290|2290.5|2290.5|2288|2287|3248
1666090500000|2022-10-18 10:55:00|2291|2290.5|2291|2290.5|2292.5|2291.5|2289|2288.5|1869
1666090800000|2022-10-18 11:00:00|2291.5|2291|2295|2294.5|2296.5|2296|2291|2290|4544
1666091100000|2022-10-18 11:05:00|2295.5|2295|2294.5|2293.5|2297.5|2296.5|2294|2293.5|2447
1666091400000|2022-10-18 11:10:00|2293.5|2293|2290.5|2289.5|2294.5|2293.5|2290|2289|947
1666091700000|2022-10-18 11:15:00|2290|2289|2289|2288|2290|2289|2288.5|2287.5|1981
1666092000000|2022-10-18 11:20:00|2288.5|2288.5|2290.5|2290|2292|2291|2288.5|2288|3201
1666092300000|2022-10-18 11:25:00|2290|2289.5|2291|2290.5|2292.5|2291.5|2290|2289|2187
1666092600000|2022-10-18 11:30:00|2291.5|2291|2292.5|2291.5|2293|2292|2291|2290.5|2465
1666092900000|2022-10-18 11:35:00|2292|2291|2294|2293|2294|2293|2291.5|2291|2735
1666093200000|2022-10-18 11:40:00|2293.5|2293.5|2293|2292.5|2295|2294.5|2293|2292.5|3005
1666093500000|2022-10-18 11:45:00|2292.5|2292|2294|2293.5|2294|2293.5|2292|2291.5|1477
1666093800000|2022-10-18 11:50:00|2293.5|2293|2292|2291.5|2294|2293.5|2291.5|2291|2321
1666094100000|2022-10-18 11:55:00|2292.5|2291|2292.5|2291.5|2292.5|2292|2291|2290|2309
1666094400000|2022-10-18 12:00:00|2292|2292|2294.5|2294|2295.5|2294.5|2292|2291.5|1257
1666094700000|2022-10-18 12:05:00|2295|2294.5|2297|2296.5|2297.5|2296.5|2294|2293.5|4172
1666095000000|2022-10-18 12:10:00|2297.5|2297|2294.5|2294|2298.5|2298|2292.5|2292|7786
1666095300000|2022-10-18 12:15:00|2295|2293.5|2295.5|2295|2296.5|2296|2293.5|2293|4980
1666095600000|2022-10-18 12:20:00|2295|2294.5|2298|2297.5|2298|2297.5|2294.5|2294|5371
1666095900000|2022-10-18 12:25:00|2299|2298|2299.5|2299|2299.5|2299|2297.5|2297|4361
1666096200000|2022-10-18 12:30:00|2300|2299.5|2301|2300.5|2302.5|2301.5|2299.5|2299|8066
1666096500000|2022-10-18 12:35:00|2300.5|2300|2301.5|2300.5|2302.5|2301.5|2300.5|2300|2747
1666096800000|2022-10-18 12:40:00|2301|2300|2304.5|2303.5|2305.5|2305|2301|2300|4948
1666097100000|2022-10-18 12:45:00|2304|2303|2304|2303.5|2305.5|2305|2301.5|2301|6808
1666097400000|2022-10-18 12:50:00|2303.5|2302.5|2305|2304|2305.5|2304.5|2303|2302.5|5241
1666097700000|2022-10-18 12:55:00|2306|2304.5|2304|2303|2306.5|2305.5|2303.5|2302.5|4302
1666098000000|2022-10-18 13:00:00|2305|2303.5|2303.5|2303|2305.5|2304.5|2301|2300.5|3252
1666098300000|2022-10-18 13:05:00|2304|2303.5|2302|2301.5|2304.5|2303.5|2302|2301.5|3912
1666098600000|2022-10-18 13:10:00|2302.5|2302|2303.5|2303|2304|2303.5|2302|2301.5|6783
1666098900000|2022-10-18 13:15:00|2304|2302.5|2307|2306|2307|2306.5|2303.5|2302.5|5316
1666099200000|2022-10-18 13:20:00|2306.5|2306.5|2311.5|2311|2312|2311.5|2306.5|2306|3820
1666099500000|2022-10-18 13:25:00|2311|2310.5|2313.5|2313|2315|2314|2311|2310.5|4770
1666099800000|2022-10-18 13:30:00|2313|2312|2313.5|2313|2315|2314.5|2309.5|2309|13592
1666100100000|2022-10-18 13:35:00|2313|2312.5|2311|2310.5|2315|2314.5|2311|2310.5|13802
1666100400000|2022-10-18 13:40:00|2311.5|2310|2305.5|2305|2311.5|2310.5|2304.5|2304|12213
1666100700000|2022-10-18 13:45:00|2305|2304.5|2303|2302.5|2305.5|2305|2301|2300.5|6376
1666101000000|2022-10-18 13:50:00|2303.5|2303|2298.5|2298|2305|2304|2297|2296.5|9784
1666101300000|2022-10-18 13:55:00|2299|2298.5|2303.5|2303|2304|2303|2299|2298.5|7199
1666101600000|2022-10-18 14:00:00|2304|2302.5|2309|2308.5|2310|2309.5|2302.5|2301.5|13332
1666101900000|2022-10-18 14:05:00|2309.5|2309|2309|2308.5|2311|2310.5|2306|2305|13207
1666102200000|2022-10-18 14:10:00|2309.5|2309|2305|2304|2309.5|2309|2304.5|2303.5|6387
1666102500000|2022-10-18 14:15:00|2304.5|2304.5|2303|2302.5|2306.5|2305.5|2302.5|2302|6668
1666102800000|2022-10-18 14:20:00|2302.5|2302|2298|2297.5|2303|2302.5|2297.5|2296.5|4937
1666103100000|2022-10-18 14:25:00|2299|2298|2294|2293.5|2299.5|2299|2294|2293.5|8388
1666103400000|2022-10-18 14:30:00|2294.5|2293|2290.5|2290|2295.5|2295|2288.5|2288|8979
1666103700000|2022-10-18 14:35:00|2291|2289.5|2288|2287|2291|2289.5|2286|2285.5|12432
1666104000000|2022-10-18 14:40:00|2287.5|2287.5|2290.5|2290|2290.5|2290|2287.5|2287|7260
1666104300000|2022-10-18 14:45:00|2290|2289.5|2287.5|2287|2290.5|2290|2286.5|2286|4348
1666104600000|2022-10-18 14:50:00|2287|2286.5|2286.5|2285.5|2288|2287|2286|2285.5|4489
1666104900000|2022-10-18 14:55:00|2286|2285|2289.5|2289|2290.5|2290|2285|2284.5|10770
1666105200000|2022-10-18 15:00:00|2289|2288.5|2286.5|2286|2290|2289.5|2285.5|2284.5|11141
1666105500000|2022-10-18 15:05:00|2287|2286.5|2284|2283.5|2288|2287|2282.5|2281.5|14433
1666105800000|2022-10-18 15:10:00|2284.5|2283|2279.5|2279|2284.5|2284|2279.5|2279|8549
1666106100000|2022-10-18 15:15:00|2279|2278.5|2279.5|2279|2283.5|2283|2278.5|2278|14798
1666106400000|2022-10-18 15:20:00|2280|2279.5|2276.5|2276|2280.5|2280|2276.5|2276|10810
1666106700000|2022-10-18 15:25:00|2276|2275.5|2279.5|2278.5|2280|2279|2274|2273.5|18214
1666162800000|2022-10-19 07:00:00|2297.5|2295|2298|2296.5|2312|2310|2297|2294.5|25148
1666163100000|2022-10-19 07:05:00|2297.5|2297|2294|2293|2298.5|2297|2291|2290|9888
1666163400000|2022-10-19 07:10:00|2294.5|2294|2290|2289|2305|2303.5|2290|2288.5|9983
1666163700000|2022-10-19 07:15:00|2291|2289.5|2298.5|2297|2302|2301|2290.5|2289|9076
1666164000000|2022-10-19 07:20:00|2298|2296.5|2294.5|2293|2299.5|2298.5|2294.5|2293|5550
1666164300000|2022-10-19 07:25:00|2294|2293.5|2283.5|2282|2296|2295|2282|2281|7494
1666164600000|2022-10-19 07:30:00|2284|2282.5|2280.5|2279|2287.5|2287|2278|2277|9671
1666164900000|2022-10-19 07:35:00|2280|2278.5|2281.5|2280.5|2284|2283|2279|2278|12291
1666165200000|2022-10-19 07:40:00|2282|2281|2286|2285|2286|2285.5|2282|2281|1697
1666165500000|2022-10-19 07:45:00|2285.5|2284.5|2281|2280|2286|2285.5|2279.5|2278.5|3709
1666165800000|2022-10-19 07:50:00|2281.5|2281|2281|2280|2284|2283|2280.5|2279.5|3279
1666166100000|2022-10-19 07:55:00|2279.5|2278.5|2276.5|2275.5|2279.5|2279|2271|2270|4964
1666166400000|2022-10-19 08:00:00|2276|2275|2275.5|2274.5|2278|2277|2275|2274|5495
1666166700000|2022-10-19 08:05:00|2275|2274|2268|2267|2275.5|2274|2268|2267|3877
1666167000000|2022-10-19 08:10:00|2268.5|2267.5|2260|2259|2270|2269|2260|2259|6594
1666167300000|2022-10-19 08:15:00|2259.5|2258.5|2260.5|2259.5|2261.5|2260.5|2259|2258|6605
1666167600000|2022-10-19 08:20:00|2259|2259|2256|2255|2260.5|2259.5|2254|2253|7954
1666167900000|2022-10-19 08:25:00|2255.5|2254|2257|2256.5|2258|2257.5|2255|2254|3040
1666168200000|2022-10-19 08:30:00|2257.5|2256|2261|2260|2263.5|2262.5|2257.5|2256|5052
1666168500000|2022-10-19 08:35:00|2260.5|2260.5|2256|2255|2261|2260.5|2255|2254|4215
1666168800000|2022-10-19 08:40:00|2256.5|2255.5|2264.5|2263.5|2266.5|2266|2256.5|2255.5|8488
1666169100000|2022-10-19 08:45:00|2264|2263|2261.5|2261|2264|2264|2261.5|2261|1894
1666169400000|2022-10-19 08:50:00|2261|2260.5|2263|2262.5|2265|2264.5|2257.5|2256.5|4860
1666169700000|2022-10-19 08:55:00|2262.5|2262|2261.5|2261|2262.5|2262|2259|2258|2353
1666170000000|2022-10-19 09:00:00|2261|2260.5|2266|2265|2266.5|2266|2260.5|2260|5917
1666170300000|2022-10-19 09:05:00|2265.5|2265.5|2273.5|2272.5|2273.5|2272.5|2265.5|2265|12206
1666170600000|2022-10-19 09:10:00|2274|2273|2273|2272.5|2275|2274|2272.5|2271|2929
1666170900000|2022-10-19 09:15:00|2273.5|2273|2273|2272.5|2274.5|2274|2272|2271|2657
1666171200000|2022-10-19 09:20:00|2273.5|2273|2274.5|2273.5|2275.5|2274.5|2272|2271|6952
1666171500000|2022-10-19 09:25:00|2274|2273|2275|2274|2276|2275|2273.5|2272.5|3534
1666171800000|2022-10-19 09:30:00|2275.5|2274.5|2281.5|2280.5|2281.5|2281|2275.5|2274.5|2205
1666172100000|2022-10-19 09:35:00|2281|2279.5|2278.5|2278|2282|2281|2278.5|2278|1665
1666172400000|2022-10-19 09:40:00|2279|2278.5|2279.5|2278.5|2281.5|2281|2278|2277|1781
1666172700000|2022-10-19 09:45:00|2279|2278|2279|2278|2279.5|2278.5|2276.5|2275.5|6508
1666173000000|2022-10-19 09:50:00|2278.5|2277.5|2282|2281|2283|2282|2278|2277|3396
1666173300000|2022-10-19 09:55:00|2282.5|2281.5|2281.5|2281|2283.5|2282.5|2280|2279|1622
1666173600000|2022-10-19 10:00:00|2282|2281.5|2282.5|2281.5|2283.5|2282.5|2279.5|2278.5|5247
1666173900000|2022-10-19 10:05:00|2282|2281|2286|2285.5|2287|2286|2281.5|2281|3436
1666174200000|2022-10-19 10:10:00|2286.5|2286|2282.5|2281.5|2287|2286.5|2280.5|2279.5|5813
1666174500000|2022-10-19 10:15:00|2281.5|2281|2286|2285.5|2286.5|2285.5|2281.5|2281|4460
1666174800000|2022-10-19 10:20:00|2286.5|2285|2286|2285|2287.5|2287|2284|2283|3658
1666175100000|2022-10-19 10:25:00|2285.5|2285.5|2280.5|2280|2286.5|2286|2280.5|2279.5|3624
1666175400000|2022-10-19 10:30:00|2281.5|2281|2279.5|2279|2283|2282.5|2279.5|2278.5|4107
1666175700000|2022-10-19 10:35:00|2280|2279.5|2281|2280.5|2285|2284.5|2280|2279.5|4621
1666176000000|2022-10-19 10:40:00|2280.5|2280|2279|2278.5|2282.5|2282|2278.5|2278|4164
1666176300000|2022-10-19 10:45:00|2278.5|2278|2280.5|2279.5|2281.5|2280.5|2278.5|2278|2776
1666176600000|2022-10-19 10:50:00|2281|2280|2284.5|2284|2286|2285|2279.5|2279|5111
1666176900000|2022-10-19 10:55:00|2284|2283.5|2282|2281|2286|2285|2281|2280|3845
1666177200000|2022-10-19 11:00:00|2282.5|2281.5|2279|2278|2282.5|2282|2276|2275.5|5127
1666177500000|2022-10-19 11:05:00|2278.5|2277.5|2277.5|2276.5|2279.5|2278.5|2276.5|2276|3619
1666177800000|2022-10-19 11:10:00|2277|2276|2273|2272|2277|2276.5|2271|2270.5|4624
1666178100000|2022-10-19 11:15:00|2274|2272.5|2274.5|2273.5|2274.5|2274|2271.5|2271|5995
1666178400000|2022-10-19 11:20:00|2275|2274|2277|2276|2278|2277|2274|2273.5|3280
1666178700000|2022-10-19 11:25:00|2276.5|2275.5|2275.5|2274.5|2277.5|2276.5|2273.5|2272.5|4648
1666179000000|2022-10-19 11:30:00|2275|2275|2271.5|2271|2276|2275.5|2271|2270|4055
1666179300000|2022-10-19 11:35:00|2272|2270.5|2272|2271.5|2273.5|2272.5|2270.5|2270|3592
1666179600000|2022-10-19 11:40:00|2272.5|2271|2272|2271|2273|2272.5|2270.5|2270|2438
1666179900000|2022-10-19 11:45:00|2271.5|2270.5|2272.5|2272|2275|2274|2269.5|2268.5|5894
1666180200000|2022-10-19 11:50:00|2273|2271.5|2269.5|2269|2273|2272.5|2268|2267.5|3534
1666180500000|2022-10-19 11:55:00|2269|2268.5|2272.5|2272|2274.5|2273.5|2268.5|2268|2510
1666180800000|2022-10-19 12:00:00|2272|2271.5|2267.5|2266.5|2273|2272.5|2266.5|2266|4327
1666181100000|2022-10-19 12:05:00|2268|2267|2264|2263.5|2269.5|2269|2261.5|2261|3841
1666181400000|2022-10-19 12:10:00|2264.5|2264|2268|2267|2268.5|2267.5|2263.5|2262.5|3944
1666181700000|2022-10-19 12:15:00|2269|2267.5|2271.5|2271|2273|2272.5|2268.5|2267|1904
1666182000000|2022-10-19 12:20:00|2271|2270.5|2271|2270|2271.5|2270.5|2269.5|2268.5|1384
1666182300000|2022-10-19 12:25:00|2270.5|2269.5|2269.5|2268.5|2271|2270.5|2268|2267|2634
1666182600000|2022-10-19 12:30:00|2269|2267.5|2267|2266.5|2269.5|2268.5|2265|2264|7799
1666182900000|2022-10-19 12:35:00|2267.5|2266|2267|2266|2268.5|2267.5|2265|2264.5|2819
1666183200000|2022-10-19 12:40:00|2266.5|2265.5|2267|2266.5|2270|2269.5|2265.5|2264.5|3940
1666183500000|2022-10-19 12:45:00|2267.5|2267|2269|2268.5|2270|2269.5|2267|2266|3539
1666183800000|2022-10-19 12:50:00|2268.5|2268|2269.5|2269|2272.5|2272|2268.5|2268|3752
1666184100000|2022-10-19 12:55:00|2270|2269.5|2272.5|2272|2273|2272.5|2269.5|2269|4263
1666184400000|2022-10-19 13:00:00|2273|2272.5|2272|2271|2273|2272.5|2269.5|2269|5210
1666184700000|2022-10-19 13:05:00|2272.5|2271.5|2268|2267.5|2274|2273|2267|2266.5|3958
1666185000000|2022-10-19 13:10:00|2267.5|2267|2269.5|2269|2270|2269|2265.5|2265|4258
1666185300000|2022-10-19 13:15:00|2269|2268.5|2268.5|2268|2269.5|2269|2267.5|2267|4244
1666185600000|2022-10-19 13:20:00|2268|2267.5|2267.5|2267|2268.5|2268|2266|2265.5|2496
1666185900000|2022-10-19 13:25:00|2268|2267.5|2267|2266|2268.5|2267.5|2266.5|2266|1996
1666186200000|2022-10-19 13:30:00|2265.5|2265|2269|2268|2271.5|2271|2265|2264|11736
1666186500000|2022-10-19 13:35:00|2269.5|2268.5|2268|2267.5|2272.5|2271.5|2266.5|2266|8507
1666186800000|2022-10-19 13:40:00|2267.5|2266.5|2261.5|2261|2268|2267.5|2258|2257.5|7585
1666187100000|2022-10-19 13:45:00|2261|2260.5|2257|2256.5|2264|2263|2256|2255.5|5934
1666187400000|2022-10-19 13:50:00|2256.5|2256|2260|2259|2262.5|2262|2256.5|2256|5629
1666187700000|2022-10-19 13:55:00|2259.5|2258.5|2262|2261.5|2264|2263|2259|2258.5|6653
1666188000000|2022-10-19 14:00:00|2261.5|2261|2267.5|2266.5|2267.5|2267|2260|2259.5|4065
1666188300000|2022-10-19 14:05:00|2267|2266|2262.5|2262|2268.5|2267.5|2262|2261|5675
1666188600000|2022-10-19 14:10:00|2263|2262.5|2264.5|2264|2264.5|2264|2259.5|2258.5|9940
1666188900000|2022-10-19 14:15:00|2265|2264.5|2263.5|2263|2267|2266.5|2263|2262|4648
1666189200000|2022-10-19 14:20:00|2263|2262.5|2269.5|2268.5|2270.5|2270|2262.5|2261.5|7881
1666189500000|2022-10-19 14:25:00|2269|2268|2266|2265.5|2269.5|2268.5|2261|2260.5|5278
1666189800000|2022-10-19 14:30:00|2266.5|2266|2262|2261.5|2267.5|2266.5|2262|2261|8779
1666190100000|2022-10-19 14:35:00|2261.5|2261|2261.5|2261|2263|2262|2260|2259|5121
1666190400000|2022-10-19 14:40:00|2262|2261.5|2263|2262.5|2263.5|2263|2261|2260.5|4802
1666190700000|2022-10-19 14:45:00|2263.5|2263|2263.5|2263|2265.5|2265|2262.5|2261.5|5352
1666191000000|2022-10-19 14:50:00|2263|2262|2258.5|2258|2264.5|2263.5|2257.5|2257|12791
1666191300000|2022-10-19 14:55:00|2258|2257|2259|2258|2259|2258.5|2257|2256|3363
1666191600000|2022-10-19 15:00:00|2258.5|2258.5|2257.5|2256.5|2260|2259.5|2256|2255|11111
1666191900000|2022-10-19 15:05:00|2257|2257|2255.5|2255|2259|2258.5|2254.5|2253.5|13835
1666192200000|2022-10-19 15:10:00|2255|2254|2259.5|2259|2260.5|2260|2254.5|2254|11428
1666192500000|2022-10-19 15:15:00|2259|2258.5|2255|2254.5|2259|2258.5|2252.5|2252|22768
1666192800000|2022-10-19 15:20:00|2255.5|2254|2251.5|2250.5|2256.5|2255.5|2251|2250|19574
1666193100000|2022-10-19 15:25:00|2252|2251|2252.5|2252|2253.5|2252.5|2249|2248.5|15848
1666249200000|2022-10-20 07:00:00|2240|2237|2232.5|2231.5|2248.5|2247|2231.5|2229.5|13951
1666249500000|2022-10-20 07:05:00|2233|2232|2234|2232|2236.5|2235.5|2227.5|2225.5|11196
1666249800000|2022-10-20 07:10:00|2233|2231.5|2234|2233|2237.5|2236.5|2230|2228.5|13820
1666250100000|2022-10-20 07:15:00|2233.5|2232.5|2237|2236|2240|2238.5|2233|2231.5|6697
1666250400000|2022-10-20 07:20:00|2237.5|2236.5|2249|2247.5|2249.5|2248.5|2237.5|2236.5|6689
1666250700000|2022-10-20 07:25:00|2248.5|2248.5|2247.5|2246.5|2252|2250.5|2245|2244|6330
1666251000000|2022-10-20 07:30:00|2246.5|2247|2259.5|2258.5|2259.5|2258.5|2245.5|2244.5|10038
1666251300000|2022-10-20 07:35:00|2260|2259|2255.5|2255|2260|2259.5|2251|2249.5|9970
1666251600000|2022-10-20 07:40:00|2256|2256.5|2259.5|2258.5|2262.5|2262|2255|2254|5932
1666251900000|2022-10-20 07:45:00|2260|2259|2261|2260.5|2263|2261.5|2259|2258|4114
1666252200000|2022-10-20 07:50:00|2261.5|2260|2266|2265|2271|2270.5|2261|2260|4073
1666252500000|2022-10-20 07:55:00|2265|2264|2264|2263|2266|2265|2261|2260|5745
1666252800000|2022-10-20 08:00:00|2263.5|2262.5|2264|2263|2265|2263.5|2262|2261|2331
1666253100000|2022-10-20 08:05:00|2264.5|2263.5|2263.5|2263|2268.5|2267.5|2263.5|2262.5|5751
1666253400000|2022-10-20 08:10:00|2263|2262.5|2257.5|2256.5|2263|2263|2257|2256|3753
1666253700000|2022-10-20 08:15:00|2258|2257|2259.5|2258.5|2260.5|2259.5|2257.5|2256.5|4133
1666254000000|2022-10-20 08:20:00|2260.5|2259.5|2261.5|2260.5|2265.5|2264.5|2259|2258|3875
1666254300000|2022-10-20 08:25:00|2262.5|2261|2265|2264|2265.5|2264.5|2262|2260.5|1584
1666254600000|2022-10-20 08:30:00|2264.5|2263.5|2266|2265|2266.5|2266|2264|2263|3156
1666254900000|2022-10-20 08:35:00|2266.5|2265.5|2270.5|2269.5|2271|2270|2265|2264|3640
1666255200000|2022-10-20 08:40:00|2271|2270|2273.5|2272.5|2273.5|2272.5|2270.5|2269.5|1100
1666255500000|2022-10-20 08:45:00|2274|2273|2269.5|2268.5|2275.5|2274|2268.5|2267.5|2095
1666255800000|2022-10-20 08:50:00|2270|2269|2267|2265.5|2271|2270|2266.5|2265.5|4065
1666256100000|2022-10-20 08:55:00|2266.5|2266|2257.5|2257|2267.5|2266.5|2257.5|2257|2208
1666256400000|2022-10-20 09:00:00|2258|2258.5|2265|2264|2265.5|2264|2258|2258|3593
1666256700000|2022-10-20 09:05:00|2264.5|2263.5|2267.5|2267|2269|2268|2264.5|2263.5|1254
1666257000000|2022-10-20 09:10:00|2268|2267.5|2265.5|2264.5|2268.5|2268|2265|2264.5|1152
1666257300000|2022-10-20 09:15:00|2265|2265|2261.5|2261|2265|2265|2261.5|2261|1396
1666257600000|2022-10-20 09:20:00|2262|2260.5|2255|2254.5|2264.5|2263.5|2255|2254|5167
1666257900000|2022-10-20 09:25:00|2255.5|2254|2254.5|2253.5|2257.5|2256.5|2254|2253.5|2901
1666258200000|2022-10-20 09:30:00|2255|2254|2255|2254|2256|2255|2253|2252|3348
1666258500000|2022-10-20 09:35:00|2256|2255|2256|2255.5|2259|2258.5|2255.5|2254.5|5335
1666258800000|2022-10-20 09:40:00|2255.5|2255|2254|2253.5|2257|2256.5|2253.5|2253|2468
1666259100000|2022-10-20 09:45:00|2254.5|2254|2258|2257|2259|2258.5|2253.5|2253|3810
1666259400000|2022-10-20 09:50:00|2257.5|2256.5|2255.5|2255|2258|2256.5|2254.5|2254|3740
1666259700000|2022-10-20 09:55:00|2256.5|2255.5|2253|2252|2256.5|2255.5|2250|2249.5|5793
1666260000000|2022-10-20 10:00:00|2252.5|2252.5|2253.5|2253|2254.5|2253.5|2251.5|2251|2250
1666260300000|2022-10-20 10:05:00|2254|2253.5|2255|2254.5|2258|2257.5|2253.5|2253|4371
1666260600000|2022-10-20 10:10:00|2255.5|2255|2257|2256|2257.5|2257|2255.5|2254.5|3279
1666260900000|2022-10-20 10:15:00|2256.5|2255.5|2255|2254|2256.5|2256|2254|2253|2110
1666261200000|2022-10-20 10:20:00|2254.5|2253.5|2253.5|2252.5|2254.5|2253.5|2250.5|2250|3446
1666261500000|2022-10-20 10:25:00|2254.5|2253|2255.5|2254.5|2256|2255.5|2254|2253|3978
1666261800000|2022-10-20 10:30:00|2255|2254|2256|2255.5|2259|2258|2254|2253.5|4519
1666262100000|2022-10-20 10:35:00|2256.5|2256|2260|2259.5|2260|2259.5|2256.5|2255.5|4372
1666262400000|2022-10-20 10:40:00|2259.5|2259|2264|2263|2265|2264|2259.5|2259|7333
1666262700000|2022-10-20 10:45:00|2263.5|2263.5|2259.5|2258.5|2264.5|2264|2259.5|2258.5|6867
1666263000000|2022-10-20 10:50:00|2258.5|2258|2264.5|2264|2264.5|2264|2255.5|2254.5|3836
1666263300000|2022-10-20 10:55:00|2265|2263.5|2259.5|2258.5|2265|2264|2259.5|2258.5|2788
1666263600000|2022-10-20 11:00:00|2259|2258|2262.5|2261.5|2263|2262|2256|2255.5|3189
1666263900000|2022-10-20 11:05:00|2263|2262|2262.5|2261.5|2264|2263|2261|2259.5|3191
1666264200000|2022-10-20 11:10:00|2263.5|2262.5|2265|2264|2268|2267.5|2262.5|2261.5|4170
1666264500000|2022-10-20 11:15:00|2265.5|2263.5|2268.5|2267.5|2269|2268|2264|2263.5|2571
1666264800000|2022-10-20 11:20:00|2269|2268|2267|2266.5|2270|2269|2266|2265|1572
1666265100000|2022-10-20 11:25:00|2268|2266|2266|2265.5|2268|2267.5|2266|2264.5|1240
1666265400000|2022-10-20 11:30:00|2266.5|2266|2264|2263.5|2267.5|2267|2263|2262.5|2117
1666265700000|2022-10-20 11:35:00|2265|2264|2267.5|2266.5|2268|2267|2264|2263.5|2459
1666266000000|2022-10-20 11:40:00|2268|2267|2264.5|2263.5|2268|2267|2264|2263.5|1945
1666266300000|2022-10-20 11:45:00|2265|2264|2275|2274|2276|2275.5|2264.5|2263.5|4632
1666266600000|2022-10-20 11:50:00|2274.5|2273.5|2275|2274|2275.5|2274.5|2273|2272|2703
1666266900000|2022-10-20 11:55:00|2275.5|2274.5|2274|2273|2278.5|2278|2273|2272|3111
1666267200000|2022-10-20 12:00:00|2273|2272|2273|2272|2274.5|2274|2271.5|2270|1870
1666267500000|2022-10-20 12:05:00|2273.5|2272.5|2274.5|2273.5|2276.5|2275.5|2273|2272|4274
1666267800000|2022-10-20 12:10:00|2274|2273|2275.5|2274.5|2276.5|2276|2273|2272.5|2134
1666268100000|2022-10-20 12:15:00|2275|2275|2279.5|2278.5|2279.5|2278.5|2274.5|2273.5|4958
1666268400000|2022-10-20 12:20:00|2279|2279|2287|2286|2288.5|2288|2279|2278.5|7127
1666268700000|2022-10-20 12:25:00|2286|2285.5|2287.5|2286|2288.5|2287.5|2284|2283|5875
1666269000000|2022-10-20 12:30:00|2285.5|2284.5|2289|2288|2291.5|2290.5|2280.5|2276.5|16422
1666269300000|2022-10-20 12:35:00|2289.5|2289|2285|2284|2291|2290|2283|2282|10913
1666269600000|2022-10-20 12:40:00|2286|2283.5|2279|2278.5|2286|2285|2278.5|2277|7108
1666269900000|2022-10-20 12:45:00|2279.5|2278|2276|2275|2282|2281|2276|2275|4852
1666270200000|2022-10-20 12:50:00|2275.5|2274|2275.5|2274.5|2278.5|2277.5|2275|2274|4417
1666270500000|2022-10-20 12:55:00|2275|2275|2272.5|2272|2275.5|2275|2270.5|2270|7614
1666270800000|2022-10-20 13:00:00|2273|2272.5|2275.5|2274.5|2276|2275|2271|2270|2690
1666271100000|2022-10-20 13:05:00|2276|2275|2278.5|2277.5|2278.5|2278|2275.5|2274.5|3311
1666271400000|2022-10-20 13:10:00|2277.5|2277|2278|2277|2279|2278.5|2277.5|2276.5|1517
1666271700000|2022-10-20 13:15:00|2278.5|2277.5|2278|2277.5|2278.5|2277.5|2276|2275|1931
1666272000000|2022-10-20 13:20:00|2278.5|2278|2278.5|2277.5|2280|2279|2278|2277|2729
1666272300000|2022-10-20 13:25:00|2278|2277|2275.5|2275|2278.5|2277.5|2275.5|2275|4031
1666272600000|2022-10-20 13:30:00|2274.5|2274.5|2276|2275|2279.5|2278.5|2270.5|2269.5|19331
1666272900000|2022-10-20 13:35:00|2275.5|2274.5|2271|2270|2275.5|2274.5|2268.5|2268|7222
1666273200000|2022-10-20 13:40:00|2271.5|2270.5|2273.5|2273|2275.5|2274.5|2269.5|2268.5|8359
1666273500000|2022-10-20 13:45:00|2273|2272.5|2275.5|2274.5|2276.5|2275.5|2271.5|2271|9661
1666273800000|2022-10-20 13:50:00|2275|2274|2277.5|2276.5|2280|2279.5|2274.5|2273.5|6151
1666274100000|2022-10-20 13:55:00|2277|2276|2279.5|2278.5|2281|2280.5|2276|2275.5|4325
1666274400000|2022-10-20 14:00:00|2279|2279|2286|2285.5|2286|2285.5|2279|2278|7907
1666274700000|2022-10-20 14:05:00|2285.5|2285|2288.5|2288|2291|2290.5|2285|2284.5|11925
1666275000000|2022-10-20 14:10:00|2289|2287.5|2287|2286.5|2291.5|2291|2287|2286|4364
1666275300000|2022-10-20 14:15:00|2287.5|2287|2288.5|2288|2290|2289|2285|2284.5|6789
1666275600000|2022-10-20 14:20:00|2288|2287.5|2291|2290.5|2292.5|2291|2288|2287|6637
1666275900000|2022-10-20 14:25:00|2291.5|2291|2289.5|2289|2291.5|2291|2286|2285.5|6132
1666276200000|2022-10-20 14:30:00|2290|2289.5|2290.5|2289.5|2293|2292|2288.5|2288|9274
1666276500000|2022-10-20 14:35:00|2291|2290|2292.5|2291.5|2292.5|2292|2288.5|2288|7981
1666276800000|2022-10-20 14:40:00|2292|2292|2292.5|2291.5|2293.5|2292.5|2290|2289.5|4555
1666277100000|2022-10-20 14:45:00|2293|2292|2292.5|2292|2293|2292.5|2291.5|2290.5|4937
1666277400000|2022-10-20 14:50:00|2292|2291.5|2290.5|2290|2294.5|2294|2290.5|2290|5633
1666277700000|2022-10-20 14:55:00|2291|2290.5|2291|2290|2293.5|2293|2290.5|2290|5065
1666278000000|2022-10-20 15:00:00|2291.5|2290.5|2290|2289.5|2293|2292.5|2289|2288.5|8630
1666278300000|2022-10-20 15:05:00|2289.5|2289|2285|2284|2289.5|2289|2284.5|2283.5|5275
1666278600000|2022-10-20 15:10:00|2285.5|2284.5|2285.5|2285|2287|2286.5|2284.5|2283.5|5479
1666278900000|2022-10-20 15:15:00|2285|2284.5|2282|2281.5|2285.5|2285|2281.5|2281|6528
1666279200000|2022-10-20 15:20:00|2281.5|2281|2282.5|2282|2283|2282.5|2281|2280.5|7530
1666279500000|2022-10-20 15:25:00|2283|2281.5|2277|2276|2283|2282|2275.5|2274.5|6155
1666335600000|2022-10-21 07:00:00|2248.5|2246|2267.5|2266|2268|2266|2247.5|2246|15521
1666335900000|2022-10-21 07:05:00|2268.5|2267|2252|2250.5|2269|2267|2247|2245.5|9899
1666336200000|2022-10-21 07:10:00|2252.5|2251.5|2253|2251.5|2258|2257|2248|2246.5|7595
1666336500000|2022-10-21 07:15:00|2252|2250.5|2259.5|2258|2263.5|2262|2251|2249.5|9495
1666336800000|2022-10-21 07:20:00|2260.5|2258.5|2266.5|2265.5|2269|2268|2258.5|2257.5|5306
1666337100000|2022-10-21 07:25:00|2267|2266|2260.5|2259.5|2270|2268.5|2258.5|2257.5|7459
1666337400000|2022-10-21 07:30:00|2260|2259|2263.5|2263|2265.5|2264|2260|2259|5305
1666337700000|2022-10-21 07:35:00|2264|2262.5|2267.5|2266.5|2267.5|2266.5|2262.5|2261.5|4659
1666338000000|2022-10-21 07:40:00|2266.5|2266|2263.5|2262.5|2267.5|2266.5|2263.5|2262.5|4372
1666338300000|2022-10-21 07:45:00|2263|2262|2259|2257.5|2263.5|2262.5|2257.5|2257|3493
1666338600000|2022-10-21 07:50:00|2258.5|2257|2254.5|2253.5|2259|2258|2253.5|2252.5|5400
1666338900000|2022-10-21 07:55:00|2254|2253|2252.5|2251.5|2256.5|2255.5|2252|2251.5|5418
1666339200000|2022-10-21 08:00:00|2252|2251|2250.5|2249.5|2253.5|2252.5|2249.5|2248.5|5975
1666339500000|2022-10-21 08:05:00|2250|2249|2247|2246|2250.5|2249.5|2246|2245|5460
1666339800000|2022-10-21 08:10:00|2246.5|2245.5|2247.5|2246.5|2248|2246.5|2245|2243.5|4676
1666340100000|2022-10-21 08:15:00|2247|2246|2246.5|2246|2249.5|2248.5|2245|2244|4368
1666340400000|2022-10-21 08:20:00|2246|2245.5|2241.5|2240.5|2246|2245.5|2239.5|2239|6825
1666340700000|2022-10-21 08:25:00|2241|2240|2245|2244.5|2245.5|2244.5|2240|2239|5215
1666341000000|2022-10-21 08:30:00|2245.5|2244|2244.5|2243.5|2245.5|2244.5|2242|2241|4779
1666341300000|2022-10-21 08:35:00|2244|2243|2241.5|2240.5|2245|2244|2241|2240|5529
1666341600000|2022-10-21 08:40:00|2241|2240|2239|2238|2242|2241|2238.5|2237.5|3231
1666341900000|2022-10-21 08:45:00|2238.5|2237.5|2243.5|2243|2244|2243|2237.5|2237|5202
1666342200000|2022-10-21 08:50:00|2244|2242.5|2237.5|2236.5|2244|2243|2237|2236|3981
1666342500000|2022-10-21 08:55:00|2236|2235.5|2238.5|2237.5|2239|2238|2235.5|2234.5|3029
1666342800000|2022-10-21 09:00:00|2239|2238|2239|2238|2244.5|2243|2239|2238|4673
1666343100000|2022-10-21 09:05:00|2238.5|2237.5|2238|2237|2238.5|2238|2233.5|2232|6684
1666343400000|2022-10-21 09:10:00|2237.5|2236|2237|2236|2240|2239|2236|2235|5560
1666343700000|2022-10-21 09:15:00|2236.5|2235.5|2229|2228.5|2237|2236|2229|2228.5|2615
1666344000000|2022-10-21 09:20:00|2230|2229.5|2224.5|2224|2230.5|2229.5|2224.5|2224|4434
1666344300000|2022-10-21 09:25:00|2224|2223.5|2223|2222|2224|2223.5|2219.5|2219|8468
1666344600000|2022-10-21 09:30:00|2222|2221.5|2221|2220|2222.5|2221.5|2219|2218|3364
1666344900000|2022-10-21 09:35:00|2221.5|2220.5|2223|2222|2225.5|2224|2221.5|2220|3271
1666345200000|2022-10-21 09:40:00|2222.5|2221.5|2219.5|2218.5|2222.5|2221.5|2218|2217|5605
1666345500000|2022-10-21 09:45:00|2220|2219|2221|2220|2223|2222|2219|2218|2495
1666345800000|2022-10-21 09:50:00|2220.5|2219.5|2223.5|2223|2225|2224|2220|2219.5|7693
1666346100000|2022-10-21 09:55:00|2224|2223.5|2224.5|2224|2225|2224.5|2220.5|2220|11518
1666346400000|2022-10-21 10:00:00|2224|2223.5|2230.5|2229.5|2232|2231.5|2222.5|2221.5|8307
1666346700000|2022-10-21 10:05:00|2230|2230|2230.5|2229.5|2232|2231.5|2228.5|2228|3537
1666347000000|2022-10-21 10:10:00|2231|2230|2226.5|2225.5|2231.5|2231|2226|2225.5|4130
1666347300000|2022-10-21 10:15:00|2226|2225|2222|2221.5|2226|2225|2220.5|2219.5|3706
1666347600000|2022-10-21 10:20:00|2222.5|2221|2219.5|2218.5|2223|2222|2217|2216.5|6203
1666347900000|2022-10-21 10:25:00|2219|2219|2221.5|2220.5|2222.5|2222|2218.5|2218|5974
1666348200000|2022-10-21 10:30:00|2221|2221|2220|2219|2222|2221.5|2219.5|2218.5|2934
1666348500000|2022-10-21 10:35:00|2220.5|2219.5|2221|2220|2221|2220.5|2218.5|2218|3721
1666348800000|2022-10-21 10:40:00|2220.5|2220.5|2224|2223.5|2226|2225.5|2220.5|2220|3632
1666349100000|2022-10-21 10:45:00|2223.5|2223|2229.5|2229|2229.5|2229|2223.5|2222.5|3883
1666349400000|2022-10-21 10:50:00|2229|2228.5|2230.5|2229.5|2232.5|2231.5|2228.5|2228|2754
1666349700000|2022-10-21 10:55:00|2230|2229|2229|2228.5|2231.5|2230.5|2229|2228.5|4611
1666350000000|2022-10-21 11:00:00|2229.5|2229|2236|2235.5|2237|2236.5|2229|2228|9060
1666350300000|2022-10-21 11:05:00|2235.5|2235|2236|2235|2239|2238|2235.5|2235|5984
1666350600000|2022-10-21 11:10:00|2236.5|2235.5|2237|2236|2237|2236.5|2235.5|2235|6830
1666350900000|2022-10-21 11:15:00|2236.5|2236.5|2234|2233|2238|2237|2233.5|2233|4158
1666351200000|2022-10-21 11:20:00|2234.5|2233.5|2233|2232.5|2235.5|2234.5|2232|2231.5|7702
1666351500000|2022-10-21 11:25:00|2232.5|2232|2232|2231.5|2233|2232.5|2231|2230.5|1816
1666351800000|2022-10-21 11:30:00|2232.5|2232|2234|2233.5|2235.5|2234.5|2231.5|2231|1530
1666352100000|2022-10-21 11:35:00|2234.5|2234|2233.5|2232.5|2237|2236.5|2233|2232.5|2582
1666352400000|2022-10-21 11:40:00|2234|2233|2235|2234.5|2235.5|2234.5|2233|2232.5|1452
1666352700000|2022-10-21 11:45:00|2235.5|2234|2232|2231|2236.5|2236|2232|2231|3352
1666353000000|2022-10-21 11:50:00|2232.5|2231.5|2232|2231.5|2233.5|2233|2231|2230.5|3906
1666353300000|2022-10-21 11:55:00|2232.5|2231|2229|2228.5|2232.5|2231.5|2229|2228.5|3497
1666353600000|2022-10-21 12:00:00|2229.5|2228|2225|2224.5|2230|2229.5|2224.5|2224|6501
1666353900000|2022-10-21 12:05:00|2225.5|2225|2226|2225.5|2227|2226|2224.5|2224|2866
1666354200000|2022-10-21 12:10:00|2226.5|2226|2226.5|2225.5|2228.5|2228|2225.5|2225|3160
1666354500000|2022-10-21 12:15:00|2226|2225|2222.5|2221.5|2227|2226.5|2220.5|2220|5671
1666354800000|2022-10-21 12:20:00|2222|2222|2222.5|2222|2224|2223.5|2220|2219.5|2505
1666355100000|2022-10-21 12:25:00|2222|2221.5|2221.5|2221|2224.5|2224|2221.5|2220.5|3117
1666355400000|2022-10-21 12:30:00|2221|2220.5|2221|2220.5|2222.5|2221.5|2218.5|2217.5|5447
1666355700000|2022-10-21 12:35:00|2221.5|2221|2220|2219|2222|2221.5|2218.5|2218|3157
1666356000000|2022-10-21 12:40:00|2219.5|2219.5|2218|2217.5|2221|2220.5|2217.5|2217|4500
1666356300000|2022-10-21 12:45:00|2218.5|2218|2215.5|2214.5|2219.5|2218.5|2215.5|2214.5|3415
1666356600000|2022-10-21 12:50:00|2216.5|2215|2212.5|2212|2216.5|2215.5|2211.5|2211|10636
1666356900000|2022-10-21 12:55:00|2213.5|2212.5|2220|2219.5|2222|2221.5|2211.5|2211|14282
1666357200000|2022-10-21 13:00:00|2220.5|2219|2231|2230.5|2232|2231.5|2220.5|2219|15384
1666357500000|2022-10-21 13:05:00|2230.5|2230|2232.5|2232|2236|2235|2230|2229.5|8533
1666357800000|2022-10-21 13:10:00|2233.5|2233|2226.5|2226|2234|2233|2224.5|2223.5|12234
1666358100000|2022-10-21 13:15:00|2227.5|2226.5|2225|2224|2229|2228|2222|2221.5|4539
1666358400000|2022-10-21 13:20:00|2224.5|2223.5|2222.5|2221.5|2229|2228|2222|2221|5014
1666358700000|2022-10-21 13:25:00|2223|2222|2226|2225.5|2227|2226|2223|2222|12838
1666359000000|2022-10-21 13:30:00|2225.5|2225|2227|2226.5|2230|2229|2219.5|2219|26801
1666359300000|2022-10-21 13:35:00|2226.5|2226|2232|2231.5|2235|2234.5|2226.5|2225.5|10960
1666359600000|2022-10-21 13:40:00|2232.5|2231|2232.5|2232|2234|2233|2227.5|2226.5|12428
1666359900000|2022-10-21 13:45:00|2232|2231.5|2240.5|2240|2241|2240.5|2232|2231|18068
1666360200000|2022-10-21 13:50:00|2241|2240.5|2243|2242.5|2247|2246|2237.5|2237|15373
1666360500000|2022-10-21 13:55:00|2243.5|2243|2249.5|2249|2250.5|2249.5|2241.5|2240.5|11552
1666360800000|2022-10-21 14:00:00|2250|2249.5|2251|2250.5|2252.5|2251.5|2249|2248|10618
1666361100000|2022-10-21 14:05:00|2251.5|2251|2257|2256|2260.5|2260|2249|2248.5|8506
1666361400000|2022-10-21 14:10:00|2256.5|2256.5|2254|2253.5|2258|2257.5|2252.5|2251.5|11549
1666361700000|2022-10-21 14:15:00|2254.5|2254|2252.5|2252|2257.5|2257|2252.5|2251.5|11548
1666362000000|2022-10-21 14:20:00|2253|2253|2250|2249.5|2254.5|2254|2248|2247.5|15774
1666362300000|2022-10-21 14:25:00|2249.5|2249|2247|2246.5|2251.5|2250.5|2244.5|2243.5|13950
1666362600000|2022-10-21 14:30:00|2247.5|2246|2245|2244|2250.5|2249.5|2245|2244|12564
1666362900000|2022-10-21 14:35:00|2246|2244.5|2251.5|2250.5|2251.5|2251|2245|2244|11686
1666363200000|2022-10-21 14:40:00|2252|2251|2259.5|2258.5|2259.5|2259|2251.5|2251|16151
1666363500000|2022-10-21 14:45:00|2258.5|2257.5|2262.5|2261.5|2264.5|2264|2258.5|2257.5|14448
1666363800000|2022-10-21 14:50:00|2262|2262|2258.5|2258|2263.5|2263|2258|2257.5|6299
1666364100000|2022-10-21 14:55:00|2259|2258.5|2257|2256|2259.5|2258.5|2252|2251|15895
1666364400000|2022-10-21 15:00:00|2256.5|2256.5|2255.5|2255|2258.5|2258|2254.5|2253.5|13448
1666364700000|2022-10-21 15:05:00|2256|2255.5|2258.5|2257.5|2258.5|2258|2255|2254.5|9639
1666365000000|2022-10-21 15:10:00|2258|2258|2260.5|2260|2261|2260.5|2256.5|2256|8274
1666365300000|2022-10-21 15:15:00|2260|2259.5|2257.5|2257|2260.5|2260|2256.5|2256|17003
1666365600000|2022-10-21 15:20:00|2258|2257.5|2259|2258.5|2263|2262.5|2256.5|2256|8869
1666365900000|2022-10-21 15:25:00|2260|2259.5|2263.5|2262.5|2264.5|2264|2259|2258.5|11230
1666594800000|2022-10-24 07:00:00|2276.5|2275|2303|2301.5|2312.5|2311|2276.5|2275|22526
1666595100000|2022-10-24 07:05:00|2307|2304.5|2306.5|2305|2319|2318|2301.5|2300|16574
1666595400000|2022-10-24 07:10:00|2306|2304.5|2305|2303.5|2306.5|2305|2295|2294|16571
1666595700000|2022-10-24 07:15:00|2303.5|2302.5|2291.5|2290.5|2309.5|2308.5|2291.5|2290.5|14959
1666596000000|2022-10-24 07:20:00|2292|2291.5|2288|2286.5|2302|2300.5|2288|2286.5|14331
1666596300000|2022-10-24 07:25:00|2288.5|2288|2286.5|2285.5|2291.5|2290.5|2284|2283|10133
1666596600000|2022-10-24 07:30:00|2285.5|2285|2300.5|2299.5|2303|2302.5|2284.5|2283|18338
1666596900000|2022-10-24 07:35:00|2301.5|2301|2307.5|2306|2308|2307.5|2299|2298|6135
1666597200000|2022-10-24 07:40:00|2307|2305.5|2306.5|2305.5|2309.5|2309|2305|2304.5|19360
1666597500000|2022-10-24 07:45:00|2306|2306|2308|2307.5|2310|2309|2304.5|2304|7780
1666597800000|2022-10-24 07:50:00|2308.5|2308|2308.5|2307.5|2314|2313|2307|2306|11112
1666598100000|2022-10-24 07:55:00|2307.5|2308|2303|2302|2310|2309.5|2302|2301|5056
1666598400000|2022-10-24 08:00:00|2303.5|2302.5|2302.5|2301.5|2306.5|2305.5|2299|2298|16792
1666598700000|2022-10-24 08:05:00|2302|2302|2299.5|2298.5|2303.5|2302.5|2296.5|2295.5|7631
1666599000000|2022-10-24 08:10:00|2299|2298|2303.5|2302|2305|2304.5|2295.5|2294.5|8144
1666599300000|2022-10-24 08:15:00|2303|2302.5|2293.5|2292.5|2304|2303|2292.5|2291.5|8617
1666599600000|2022-10-24 08:20:00|2293|2292|2291.5|2290.5|2293|2292|2288.5|2288|5789
1666599900000|2022-10-24 08:25:00|2292|2291|2289.5|2288.5|2293|2292.5|2288|2287.5|10218
1666600200000|2022-10-24 08:30:00|2288|2287|2288|2287|2291|2290.5|2286.5|2286|7081
1666600500000|2022-10-24 08:35:00|2288.5|2287.5|2290|2289|2290|2289.5|2282.5|2281.5|6496
1666600800000|2022-10-24 08:40:00|2289.5|2288.5|2286|2285|2290|2289.5|2283|2282|3178
1666601100000|2022-10-24 08:45:00|2285.5|2284.5|2288.5|2287.5|2291|2290|2285|2284.5|3872
1666601400000|2022-10-24 08:50:00|2289|2288|2288.5|2288|2289.5|2288.5|2284|2283.5|6360
1666601700000|2022-10-24 08:55:00|2289|2288.5|2286.5|2286|2293.5|2293|2286.5|2286|5382
1666602000000|2022-10-24 09:00:00|2287.5|2286.5|2293.5|2292.5|2293.5|2292.5|2287.5|2286.5|5529
1666602300000|2022-10-24 09:05:00|2293|2292|2294.5|2294|2295.5|2294.5|2292.5|2292|1695
1666602600000|2022-10-24 09:10:00|2295.5|2294.5|2291|2290|2296.5|2295.5|2291|2290|5672
1666602900000|2022-10-24 09:15:00|2292|2290.5|2287|2286|2292|2291|2287|2286|2642
1666603200000|2022-10-24 09:20:00|2286.5|2285.5|2285.5|2284.5|2287.5|2286.5|2285|2284|3342
1666603500000|2022-10-24 09:25:00|2285|2285|2283|2282.5|2288.5|2288|2282.5|2281.5|7230
1666603800000|2022-10-24 09:30:00|2282.5|2282|2289|2287.5|2291.5|2290.5|2282|2281.5|8404
1666604100000|2022-10-24 09:35:00|2288.5|2288|2292.5|2291.5|2294|2293|2287|2286|4022
1666604400000|2022-10-24 09:40:00|2292|2292|2295.5|2294.5|2295.5|2294.5|2292|2292|3099
1666604700000|2022-10-24 09:45:00|2295|2295|2297.5|2296.5|2297.5|2297|2294.5|2293.5|2468
1666605000000|2022-10-24 09:50:00|2298|2297|2300.5|2299.5|2302|2301|2297|2296|3067
1666605300000|2022-10-24 09:55:00|2300|2300|2301.5|2301|2304|2303.5|2300|2299.5|6303
1666605600000|2022-10-24 10:00:00|2302|2301.5|2304|2303.5|2305|2304.5|2301|2300|5497
1666605900000|2022-10-24 10:05:00|2303.5|2303|2301.5|2301|2305|2304|2300|2299|6380
1666606200000|2022-10-24 10:10:00|2302|2301.5|2302|2301.5|2305|2304|2301|2300|8774
1666606500000|2022-10-24 10:15:00|2302.5|2302.5|2308.5|2308|2309|2308.5|2302.5|2302|5078
1666606800000|2022-10-24 10:20:00|2309|2308.5|2306.5|2306|2309.5|2309|2306|2305|4766
1666607100000|2022-10-24 10:25:00|2307|2305.5|2305.5|2305|2308|2307.5|2305.5|2305|1293012
1666607400000|2022-10-24 10:30:00|2306|2305.5|2298.5|2297.5|2307.5|2306.5|2298.5|2297.5|0
1666607700000|2022-10-24 10:35:00|2298|2297|2304|2303|2307|2306.5|2296.5|2296|0
1666608000000|2022-10-24 10:40:00|2303.5|2302.5|2301|2300|2304|2303.5|2300.5|2300|0
1666608300000|2022-10-24 10:45:00|2301.5|2300.5|2302|2301.5|2302.5|2302|2300|2299.5|0
1666608600000|2022-10-24 10:50:00|2301.5|2301|2297.5|2296.5|2302.5|2301.5|2296|2295|0
1666608900000|2022-10-24 10:55:00|2297|2296|2298|2297.5|2299|2298.5|2296|2295.5|0
1666609200000|2022-10-24 11:00:00|2297.5|2297|2298.5|2298|2302.5|2301.5|2297.5|2297|0
1666609500000|2022-10-24 11:05:00|2298|2297|2293|2292|2298.5|2298|2292.5|2292|0
1666609800000|2022-10-24 11:10:00|2292.5|2292.5|2295|2294|2297|2296|2292.5|2291.5|0
1666610100000|2022-10-24 11:15:00|2294.5|2294.5|2293|2292|2296|2295|2292.5|2292|0
1666610400000|2022-10-24 11:20:00|2293.5|2292.5|2291|2290.5|2294.5|2293.5|2290|2289|0
1666610700000|2022-10-24 11:25:00|2290.5|2290|2292.5|2291.5|2293|2292|2289|2288.5|0
1666611000000|2022-10-24 11:30:00|2293.5|2292|2295.5|2294.5|2297.5|2296.5|2292.5|2292|0
1666611300000|2022-10-24 11:35:00|2295|2295|2296|2295|2300|2299.5|2295|2294.5|0
1666611600000|2022-10-24 11:40:00|2296.5|2295.5|2297.5|2297|2298|2297|2295.5|2294.5|0
1666611900000|2022-10-24 11:45:00|2297|2296.5|2305|2304|2307|2306.5|2297|2296.5|0
1666612200000|2022-10-24 11:50:00|2304.5|2304.5|2304.5|2303.5|2306|2305|2302.5|2302|0
1666612500000|2022-10-24 11:55:00|2305|2304|2305.5|2305|2308.5|2308|2305|2304|0
1666612800000|2022-10-24 12:00:00|2306|2305.5|2307|2306|2307|2306|2302.5|2301.5|0
1666613100000|2022-10-24 12:05:00|2306.5|2306.5|2306|2305.5|2307|2306.5|2304.5|2304|0
1666613400000|2022-10-24 12:10:00|2307|2306|2308|2307|2308.5|2308|2306|2305.5|0
1666613700000|2022-10-24 12:15:00|2308.5|2307.5|2307.5|2306.5|2309|2308.5|2306.5|2306|0
1666614000000|2022-10-24 12:20:00|2307|2307|2309.5|2308.5|2309.5|2309|2307|2306.5|0
1666614300000|2022-10-24 12:25:00|2309|2309|2307|2306.5|2309.5|2309|2306.5|2305.5|0
1666614600000|2022-10-24 12:30:00|2306.5|2305.5|2308|2307|2309|2308.5|2305.5|2304.5|0
1666614900000|2022-10-24 12:35:00|2308.5|2307.5|2309|2308.5|2310.5|2309.5|2308|2307.5|0
1666615200000|2022-10-24 12:40:00|2308.5|2308|2310.5|2310|2311|2310.5|2307.5|2307|0
1666615500000|2022-10-24 12:45:00|2310|2309.5|2310|2309.5|2311.5|2311|2309.5|2309|0
1666615800000|2022-10-24 12:50:00|2309.5|2308.5|2314.5|2314|2319|2318|2309|2308.5|0
1666616100000|2022-10-24 12:55:00|2315|2314.5|2316.5|2315.5|2317.5|2316.5|2313|2312|0
1666616400000|2022-10-24 13:00:00|2316|2315|2314|2313|2317|2316|2313|2312|0
1666616700000|2022-10-24 13:05:00|2313.5|2313.5|2312.5|2312|2315|2314.5|2311|2310.5|0
1666617000000|2022-10-24 13:10:00|2313|2312.5|2310.5|2310|2314.5|2314|2310.5|2310|0
1666617300000|2022-10-24 13:15:00|2310|2309.5|2303.5|2303|2310.5|2310|2303.5|2303|0
1666617600000|2022-10-24 13:20:00|2304|2303.5|2304.5|2304|2305.5|2304.5|2303.5|2302.5|0
1666617900000|2022-10-24 13:25:00|2304|2303|2304.5|2303.5|2307|2306|2301.5|2301|0
1666618200000|2022-10-24 13:30:00|2305|2304.5|2312|2311|2313|2312.5|2301|2300.5|0
1666618500000|2022-10-24 13:35:00|2311.5|2310.5|2313|2312|2314.5|2313.5|2310.5|2310|0
1666618800000|2022-10-24 13:40:00|2312.5|2312.5|2312|2311.5|2314|2313.5|2309.5|2309|0
1666619100000|2022-10-24 13:45:00|2314.5|2313.5|2313|2312.5|2318.5|2318|2311|2310.5|0
1666619400000|2022-10-24 13:50:00|2313.5|2313|2317.5|2316.5|2318.5|2318|2312|2311|0
1666619700000|2022-10-24 13:55:00|2318|2317|2315.5|2314.5|2318.5|2317.5|2310.5|2310|0
1666620000000|2022-10-24 14:00:00|2315|2314|2305|2304|2316.5|2316|2305|2304|0
1666620300000|2022-10-24 14:05:00|2304.5|2304.5|2307.5|2307|2310|2309|2303.5|2303|0
1666620600000|2022-10-24 14:10:00|2308|2307.5|2315.5|2315|2316|2315|2307.5|2307|0
1666620900000|2022-10-24 14:15:00|2315|2314.5|2314.5|2314|2317|2316.5|2310.5|2310|0
1666621200000|2022-10-24 14:20:00|2314|2313.5|2305|2304.5|2315|2314|2303.5|2303|0
1666621500000|2022-10-24 14:25:00|2305.5|2304|2314|2313.5|2314.5|2314|2303.5|2303|0
1666621800000|2022-10-24 14:30:00|2314.5|2313|2316.5|2315.5|2316.5|2315.5|2312.5|2312|0
1666622100000|2022-10-24 14:35:00|2316|2316|2313.5|2312.5|2318.5|2317.5|2313|2312.5|0
1666622400000|2022-10-24 14:40:00|2313|2313|2313|2312|2313|2313|2309|2308.5|0
1666622700000|2022-10-24 14:45:00|2312.5|2311.5|2309.5|2308.5|2312.5|2312|2308|2307.5|0
1666623000000|2022-10-24 14:50:00|2310|2309|2312|2311|2312|2311|2309|2308.5|242
1666623300000|2022-10-24 14:55:00|2311.5|2310.5|2311|2310.5|2312.5|2312|2310.5|2310|6146
1666623600000|2022-10-24 15:00:00|2311.5|2311|2308.5|2307.5|2312.5|2311.5|2307.5|2306.5|9273
1666623900000|2022-10-24 15:05:00|2309|2308|2306|2305.5|2309.5|2309|2305.5|2305|8692
1666624200000|2022-10-24 15:10:00|2306.5|2306|2306|2305.5|2307|2306.5|2303.5|2302.5|11279
1666624500000|2022-10-24 15:15:00|2306.5|2305|2303.5|2303|2307|2306.5|2300.5|2300|11438
1666624800000|2022-10-24 15:20:00|2304|2303.5|2304.5|2304|2306|2305.5|2302.5|2302|6396
1666625100000|2022-10-24 15:25:00|2304|2303.5|2302.5|2301.5|2304|2303.5|2301.5|2301|10913
1666681200000|2022-10-25 07:00:00|2317|2315.5|2320|2318.5|2327|2326|2315|2313|8749
1666681500000|2022-10-25 07:05:00|2321|2317.5|2323.5|2322|2325|2324|2318|2317|7996
1666681800000|2022-10-25 07:10:00|2323|2322.5|2317|2316|2326|2325|2317|2316|5971
1666682100000|2022-10-25 07:15:00|2317.5|2315|2316.5|2315|2325.5|2325|2314.5|2313.5|6959
1666682400000|2022-10-25 07:20:00|2316|2314.5|2311.5|2311|2316|2314.5|2311|2310|7408
1666682700000|2022-10-25 07:25:00|2312.5|2311.5|2308|2307|2316|2314.5|2308|2307|7191
1666683000000|2022-10-25 07:30:00|2307|2307.5|2309.5|2308.5|2315|2313.5|2306.5|2305.5|4704
1666683300000|2022-10-25 07:35:00|2310.5|2309.5|2314|2313|2316.5|2315.5|2310|2309|7127
1666683600000|2022-10-25 07:40:00|2313|2312|2315|2314.5|2318.5|2317.5|2311|2310|6867
1666683900000|2022-10-25 07:45:00|2316|2315.5|2321.5|2320|2322.5|2321.5|2315.5|2314.5|6795
1666684200000|2022-10-25 07:50:00|2322|2320.5|2320.5|2319.5|2324|2323.5|2320|2319.5|7303
1666684500000|2022-10-25 07:55:00|2321.5|2320.5|2318.5|2317.5|2322|2321|2316.5|2315|2355
1666684800000|2022-10-25 08:00:00|2318|2317|2311|2310|2318|2317|2310.5|2309.5|11918
1666685100000|2022-10-25 08:05:00|2311.5|2311|2308.5|2307.5|2321|2320|2308|2307|17219
1666685400000|2022-10-25 08:10:00|2308|2307|2312|2310.5|2313.5|2313|2306|2305|10735
1666685700000|2022-10-25 08:15:00|2311.5|2310|2316|2315|2317|2316|2310.5|2309.5|2113
1666686000000|2022-10-25 08:20:00|2316.5|2315.5|2316.5|2315.5|2317.5|2316.5|2312|2311|4796
1666686300000|2022-10-25 08:25:00|2316|2316|2317|2316.5|2318|2317|2315|2314|4175
1666686600000|2022-10-25 08:30:00|2317.5|2316|2322|2321|2322.5|2321.5|2316.5|2316|3323
1666686900000|2022-10-25 08:35:00|2321.5|2320.5|2321|2320.5|2322|2321.5|2319.5|2318.5|3983
1666687200000|2022-10-25 08:40:00|2320.5|2320|2316|2315.5|2321.5|2321|2315.5|2315|4062
1666687500000|2022-10-25 08:45:00|2315.5|2315|2315.5|2315|2315.5|2315|2313|2312|4849
1666687800000|2022-10-25 08:50:00|2316|2314.5|2317|2316.5|2317.5|2316.5|2314.5|2314|6276
1666688100000|2022-10-25 08:55:00|2317.5|2317|2315.5|2315|2317.5|2317|2313|2312|4926
1666688400000|2022-10-25 09:00:00|2315|2314.5|2313|2312|2315.5|2314.5|2311|2310.5|3894
1666688700000|2022-10-25 09:05:00|2312.5|2311.5|2311|2310.5|2313.5|2313|2310.5|2309.5|2996
1666689000000|2022-10-25 09:10:00|2310.5|2310|2307.5|2307|2311.5|2311|2307.5|2307|3853
1666689300000|2022-10-25 09:15:00|2307|2306.5|2302|2301.5|2308|2307.5|2301|2300|2793
1666689600000|2022-10-25 09:20:00|2302.5|2301|2300.5|2299.5|2302.5|2302|2299.5|2298.5|4129
1666689900000|2022-10-25 09:25:00|2300|2300|2302|2301.5|2303|2302|2300|2299.5|5622
1666690200000|2022-10-25 09:30:00|2303|2302.5|2298|2297.5|2304|2303|2298|2297|5529
1666690500000|2022-10-25 09:35:00|2297|2296.5|2292.5|2292|2298|2297.5|2292.5|2292|9255
1666690800000|2022-10-25 09:40:00|2293|2292.5|2292|2291.5|2294.5|2294|2291.5|2291|5949
1666691100000|2022-10-25 09:45:00|2291.5|2291|2291|2290|2294|2293|2291|2290|3921
1666691400000|2022-10-25 09:50:00|2291.5|2290.5|2292.5|2291.5|2293|2292.5|2290|2289|2915
1666691700000|2022-10-25 09:55:00|2293|2292|2293|2292.5|2293.5|2293|2291.5|2291|6700
1666692000000|2022-10-25 10:00:00|2292.5|2292|2292.5|2292|2294|2293|2292|2291.5|3912
1666692300000|2022-10-25 10:05:00|2293|2292.5|2293.5|2292.5|2294|2293|2291|2290.5|5248
1666692600000|2022-10-25 10:10:00|2293|2292|2287.5|2287|2293.5|2292|2283.5|2283|4725
1666692900000|2022-10-25 10:15:00|2287|2286.5|2284.5|2284|2289.5|2288.5|2284|2283.5|3363
1666693200000|2022-10-25 10:20:00|2285|2283.5|2283.5|2283|2286|2285|2282|2281|3151
1666693500000|2022-10-25 10:25:00|2284|2283.5|2283|2282.5|2286|2285.5|2282|2281.5|6362
1666693800000|2022-10-25 10:30:00|2283.5|2283|2287|2286.5|2289|2288.5|2283.5|2283|6612
1666694100000|2022-10-25 10:35:00|2286.5|2286|2289|2288|2290.5|2290|2286.5|2286|2083
1666694400000|2022-10-25 10:40:00|2288.5|2287.5|2288.5|2288|2289.5|2288.5|2287|2286|4623
1666694700000|2022-10-25 10:45:00|2289|2288.5|2287|2286|2289.5|2289|2287|2286|2448
1666695000000|2022-10-25 10:50:00|2286.5|2285.5|2283.5|2283|2287.5|2287|2282.5|2282|3993
1666695300000|2022-10-25 10:55:00|2284|2283.5|2288|2287.5|2288.5|2288|2283.5|2283|3454
1666695600000|2022-10-25 11:00:00|2288.5|2287|2286.5|2285.5|2288.5|2287|2284.5|2284|2041
1666695900000|2022-10-25 11:05:00|2286|2286|2289.5|2289|2289.5|2289|2286|2285.5|2050
1666696200000|2022-10-25 11:10:00|2289|2288.5|2292|2291|2292|2291.5|2289|2288.5|1756
1666696500000|2022-10-25 11:15:00|2291.5|2291.5|2292.5|2292|2292.5|2292|2290|2289|2703
1666696800000|2022-10-25 11:20:00|2293|2291.5|2293|2292.5|2294|2293.5|2292|2291.5|2311
1666697100000|2022-10-25 11:25:00|2293.5|2292|2297|2296.5|2298.5|2297.5|2293.5|2292|3658
1666697400000|2022-10-25 11:30:00|2296.5|2296|2295.5|2295|2298|2297.5|2295.5|2295|2050
1666697700000|2022-10-25 11:35:00|2296|2294.5|2297.5|2296.5|2297.5|2296.5|2295|2294.5|2589
1666698000000|2022-10-25 11:40:00|2298|2297|2296|2295|2298.5|2298|2295.5|2294.5|2174
1666698300000|2022-10-25 11:45:00|2296.5|2295.5|2296.5|2296|2297|2296|2294.5|2293.5|1815
1666698600000|2022-10-25 11:50:00|2297|2296.5|2294.5|2293.5|2297.5|2296.5|2294.5|2293.5|1344
1666698900000|2022-10-25 11:55:00|2295|2294|2297|2296|2297.5|2296.5|2293.5|2293|2198
1666699200000|2022-10-25 12:00:00|2296.5|2295|2295.5|2294.5|2297.5|2296.5|2295|2294.5|2643
1666699500000|2022-10-25 12:05:00|2295|2294|2288|2287.5|2295|2294|2287.5|2287|8685
1666699800000|2022-10-25 12:10:00|2287.5|2287|2290.5|2290|2291|2290.5|2287.5|2287|2402
1666700100000|2022-10-25 12:15:00|2290|2289.5|2287.5|2286.5|2290.5|2289.5|2287.5|2286.5|2567
1666700400000|2022-10-25 12:20:00|2286.5|2287|2289.5|2288.5|2289.5|2288.5|2285|2284.5|2203
1666700700000|2022-10-25 12:25:00|2289|2289|2289.5|2288.5|2290.5|2290|2287.5|2286.5|2045
1666701000000|2022-10-25 12:30:00|2289|2288|2287.5|2287|2291|2290|2287.5|2287|2871
1666701300000|2022-10-25 12:35:00|2288|2286.5|2286.5|2285.5|2288.5|2288|2285.5|2285|1767
1666701600000|2022-10-25 12:40:00|2286|2285|2285|2284|2287.5|2287|2283.5|2282.5|2300
1666701900000|2022-10-25 12:45:00|2284.5|2283.5|2290|2289.5|2290|2289.5|2284.5|2283.5|3481
1666702200000|2022-10-25 12:50:00|2289|2289|2287.5|2287|2290|2289.5|2287|2286.5|4645
1666702500000|2022-10-25 12:55:00|2287|2286|2290.5|2290|2291|2290|2286.5|2286|2620
1666702800000|2022-10-25 13:00:00|2291|2289.5|2293|2292|2294.5|2294|2291|2289.5|1818
1666703100000|2022-10-25 13:05:00|2292.5|2292.5|2293|2292.5|2295|2294|2291|2290.5|3046
1666703400000|2022-10-25 13:10:00|2293.5|2293|2297|2296|2297.5|2296.5|2293.5|2292.5|6021
1666703700000|2022-10-25 13:15:00|2297.5|2296.5|2299.5|2299|2300|2299|2294.5|2294|7337
1666704000000|2022-10-25 13:20:00|2299|2298.5|2302|2301|2302.5|2301.5|2298.5|2298|4192
1666704300000|2022-10-25 13:25:00|2301.5|2301.5|2297|2296|2302|2301.5|2297|2296|4419
1666704600000|2022-10-25 13:30:00|2296.5|2295.5|2304|2303.5|2306|2305|2296.5|2295.5|12721
1666704900000|2022-10-25 13:35:00|2304.5|2304|2303.5|2302.5|2305.5|2304.5|2299|2298|4860
1666705200000|2022-10-25 13:40:00|2304|2303|2305|2304.5|2306|2305|2301.5|2300.5|7249
1666705500000|2022-10-25 13:45:00|2304.5|2304|2314.5|2313.5|2315.5|2315|2304.5|2303.5|11341
1666705800000|2022-10-25 13:50:00|2315|2314|2318.5|2318|2318.5|2318|2310.5|2310|14715
1666706100000|2022-10-25 13:55:00|2318|2317.5|2315.5|2315|2318|2317.5|2314.5|2314|9999
1666706400000|2022-10-25 14:00:00|2316.5|2315.5|2313.5|2313|2318|2317|2311.5|2310.5|6193
1666706700000|2022-10-25 14:05:00|2314|2312.5|2315.5|2315|2315.5|2315|2309|2308|9438
1666707000000|2022-10-25 14:10:00|2316|2315.5|2312.5|2312|2318.5|2318|2312.5|2311.5|5494
1666707300000|2022-10-25 14:15:00|2313|2312.5|2314|2313.5|2316|2315|2312.5|2311.5|4554
1666707600000|2022-10-25 14:20:00|2313.5|2313|2317.5|2316.5|2317.5|2316.5|2313.5|2313|5478
1666707900000|2022-10-25 14:25:00|2317|2317|2320|2319.5|2321.5|2320.5|2317|2316.5|6125
1666708200000|2022-10-25 14:30:00|2320.5|2320|2320.5|2319.5|2322|2321|2318.5|2318|5799
1666708500000|2022-10-25 14:35:00|2319.5|2319|2321|2320.5|2322|2321|2318.5|2318|7742
1666708800000|2022-10-25 14:40:00|2321.5|2321|2318.5|2318|2322.5|2321.5|2318|2317.5|4909
1666709100000|2022-10-25 14:45:00|2318|2317.5|2319|2318.5|2320|2319|2318|2317|3235
1666709400000|2022-10-25 14:50:00|2319.5|2319|2319.5|2319|2321|2320|2317.5|2317|5215
1666709700000|2022-10-25 14:55:00|2320|2319.5|2317.5|2317|2320|2319.5|2317|2316|3250
1666710000000|2022-10-25 15:00:00|2318|2317.5|2318|2317|2318.5|2317.5|2314|2313.5|8909
1666710300000|2022-10-25 15:05:00|2317.5|2317.5|2321.5|2321|2321.5|2321|2317|2316.5|6274
1666710600000|2022-10-25 15:10:00|2322.5|2321.5|2322.5|2321.5|2324.5|2324|2322|2321|10225
1666710900000|2022-10-25 15:15:00|2323|2322|2322.5|2321.5|2324|2323.5|2320.5|2320|13267
1666711200000|2022-10-25 15:20:00|2323.5|2322|2327.5|2327|2327.5|2327|2321.5|2321|6637
1666711500000|2022-10-25 15:25:00|2327|2326.5|2328|2327.5|2329|2328|2325|2324|12935
1666767600000|2022-10-26 07:00:00|2339.5|2338|2339.5|2338|2347.5|2346.5|2333.5|2332|27842
1666767900000|2022-10-26 07:05:00|2338.5|2337|2339|2337.5|2345|2343|2335.5|2334.5|11394
1666768200000|2022-10-26 07:10:00|2338.5|2337|2325.5|2324|2340.5|2338.5|2322|2321|15075
1666768500000|2022-10-26 07:15:00|2325|2325.5|2328|2326.5|2330.5|2329|2322.5|2321.5|7492
1666768800000|2022-10-26 07:20:00|2329|2328|2339.5|2338|2340|2338.5|2329|2328|9376
1666769100000|2022-10-26 07:25:00|2338|2336.5|2335|2333.5|2340|2339.5|2334|2333|8470
1666769400000|2022-10-26 07:30:00|2335.5|2334|2333|2332|2336|2335.5|2331|2330|7359
1666769700000|2022-10-26 07:35:00|2332.5|2331.5|2331.5|2330.5|2336|2335|2331|2330|7906
1666770000000|2022-10-26 07:40:00|2331|2330|2335.5|2334.5|2337.5|2337|2330.5|2330|5787
1666770300000|2022-10-26 07:45:00|2335|2334|2340.5|2340|2341.5|2340|2334.5|2333.5|4151
1666770600000|2022-10-26 07:50:00|2341|2341.5|2346.5|2346|2347.5|2346|2341|2340.5|4644
1666770900000|2022-10-26 07:55:00|2347|2345.5|2335.5|2334.5|2347|2345.5|2335.5|2334.5|2929
1666771200000|2022-10-26 08:00:00|2335|2334|2334.5|2333.5|2336.5|2335.5|2333|2331.5|5485
1666771500000|2022-10-26 08:05:00|2334|2333|2331.5|2330.5|2334|2333.5|2324.5|2323.5|9855
1666771800000|2022-10-26 08:10:00|2332|2331|2330|2329.5|2334|2333.5|2329.5|2328.5|4810
1666772100000|2022-10-26 08:15:00|2330.5|2329|2329.5|2328.5|2331.5|2330.5|2328|2327|3629
1666772400000|2022-10-26 08:20:00|2330|2329|2337|2336|2337|2336|2330|2328.5|3645
1666772700000|2022-10-26 08:25:00|2337.5|2336.5|2337.5|2336.5|2339.5|2338|2336|2335.5|4434
1666773000000|2022-10-26 08:30:00|2338|2337|2333|2332|2339.5|2338.5|2332|2331|3266
1666773300000|2022-10-26 08:35:00|2332.5|2331.5|2336|2335|2338|2337|2331|2330|3541
1666773600000|2022-10-26 08:40:00|2335.5|2334.5|2332.5|2331.5|2335.5|2334.5|2331.5|2331|3834
1666773900000|2022-10-26 08:45:00|2332|2331|2337|2336|2338|2337.5|2331.5|2331|3559
1666774200000|2022-10-26 08:50:00|2337.5|2337|2340|2339|2340|2339.5|2336|2335.5|3276
1666774500000|2022-10-26 08:55:00|2339.5|2339.5|2341|2340.5|2342|2341.5|2338.5|2337.5|3354
1666774800000|2022-10-26 09:00:00|2340.5|2340|2342.5|2341.5|2344|2343|2340.5|2340|5428
1666775100000|2022-10-26 09:05:00|2342|2342|2341.5|2340.5|2344|2343|2341|2340|3316
1666775400000|2022-10-26 09:10:00|2342|2341|2335|2334|2342|2341.5|2333|2332.5|5936
1666775700000|2022-10-26 09:15:00|2336|2334.5|2332.5|2332|2336|2335|2331.5|2330.5|4437
1666776000000|2022-10-26 09:20:00|2333|2331.5|2331|2330.5|2335|2334.5|2330.5|2330|4232
1666776300000|2022-10-26 09:25:00|2331.5|2331|2327.5|2327|2332.5|2331.5|2327|2326.5|4167
1666776600000|2022-10-26 09:30:00|2328|2327.5|2332|2331|2332|2331.5|2328|2327|4222
1666776900000|2022-10-26 09:35:00|2331.5|2331.5|2331|2330|2333.5|2333|2330.5|2330|3045
1666777200000|2022-10-26 09:40:00|2330.5|2329.5|2332|2331.5|2333.5|2332.5|2330|2329.5|3277
1666777500000|2022-10-26 09:45:00|2331.5|2331|2333|2332.5|2333.5|2333|2330.5|2329.5|3181
1666777800000|2022-10-26 09:50:00|2332.5|2332|2333.5|2333|2333.5|2333|2331.5|2331|2816
1666778100000|2022-10-26 09:55:00|2334|2333.5|2333|2332.5|2335.5|2335|2332.5|2331.5|4077
1666778400000|2022-10-26 10:00:00|2333.5|2333|2336.5|2335.5|2336.5|2336|2331.5|2331|6300
1666778700000|2022-10-26 10:05:00|2336|2336|2336|2335.5|2337.5|2337|2335.5|2334.5|1599
1666779000000|2022-10-26 10:10:00|2336.5|2335|2338.5|2338|2339|2338.5|2334|2333|2752
1666779300000|2022-10-26 10:15:00|2338|2337.5|2341.5|2341|2342|2341|2338|2337|3176
1666779600000|2022-10-26 10:20:00|2342|2340.5|2339.5|2339|2342|2341|2338.5|2337.5|3795
1666779900000|2022-10-26 10:25:00|2340|2338.5|2341|2340|2343|2342|2340|2338.5|3581
1666780200000|2022-10-26 10:30:00|2340.5|2340.5|2341.5|2340.5|2343|2342.5|2340.5|2339.5|2288
1666780500000|2022-10-26 10:35:00|2341|2340|2341|2340.5|2342.5|2342|2341|2340|1341
1666780800000|2022-10-26 10:40:00|2341.5|2341|2345|2344|2346|2345|2341.5|2340.5|5490
1666781100000|2022-10-26 10:45:00|2344.5|2344.5|2341.5|2341|2345.5|2344.5|2341.5|2341|3483
1666781400000|2022-10-26 10:50:00|2341|2340.5|2340.5|2340|2342|2341|2339.5|2339|2345
1666781700000|2022-10-26 10:55:00|2340|2339.5|2340|2339.5|2341|2340.5|2339|2338|497
1666782000000|2022-10-26 11:00:00|2340.5|2340|2340|2339.5|2341|2340.5|2338.5|2338|2303
1666782300000|2022-10-26 11:05:00|2339.5|2339|2339.5|2339|2340|2339.5|2338|2337.5|2055
1666782600000|2022-10-26 11:10:00|2339|2338.5|2339|2338|2340|2339.5|2338.5|2338|1244
1666782900000|2022-10-26 11:15:00|2338.5|2338.5|2341|2340.5|2341.5|2340.5|2337.5|2337|3365
1666783200000|2022-10-26 11:20:00|2340.5|2340|2342.5|2341.5|2342.5|2342|2340|2339|3393
1666783500000|2022-10-26 11:25:00|2342|2342|2338|2337.5|2343|2342|2336.5|2336|5895
1666783800000|2022-10-26 11:30:00|2337.5|2337|2336|2335|2338|2337.5|2335.5|2335|1543
1666784100000|2022-10-26 11:35:00|2335.5|2335.5|2330.5|2329.5|2336|2335.5|2330.5|2329.5|4135
1666784400000|2022-10-26 11:40:00|2330|2330|2331|2330.5|2331|2330.5|2329|2328|2297
1666784700000|2022-10-26 11:45:00|2331.5|2331|2331|2330.5|2331.5|2331|2330|2329.5|3240
1666785000000|2022-10-26 11:50:00|2331.5|2331|2332.5|2332|2334.5|2333.5|2331|2330.5|3085
1666785300000|2022-10-26 11:55:00|2333|2331.5|2335|2334.5|2336|2335.5|2333|2331.5|3949
1666785600000|2022-10-26 12:00:00|2335.5|2334|2333.5|2333|2335.5|2334|2332.5|2332|1179
1666785900000|2022-10-26 12:05:00|2333|2332.5|2327|2326.5|2333|2332.5|2326.5|2326|3020
1666786200000|2022-10-26 12:10:00|2327.5|2327|2328.5|2328|2328.5|2328|2324.5|2324|5652
1666786500000|2022-10-26 12:15:00|2328|2327.5|2328.5|2328|2330|2329.5|2327.5|2326.5|4391
1666786800000|2022-10-26 12:20:00|2329|2328.5|2330|2329.5|2331.5|2331|2327.5|2327|4084
1666787100000|2022-10-26 12:25:00|2330.5|2330|2329.5|2329|2331|2330.5|2329.5|2328.5|2344
1666787400000|2022-10-26 12:30:00|2329|2328.5|2331|2330|2331|2330|2328.5|2327.5|3056
1666787700000|2022-10-26 12:35:00|2330.5|2330.5|2326.5|2326|2330.5|2330.5|2326.5|2326|4213
1666788000000|2022-10-26 12:40:00|2326|2325.5|2323|2322|2326.5|2326|2322|2321.5|1047269
1666788300000|2022-10-26 12:45:00|2322.5|2321.5|2328.5|2328|2329|2328|2320.5|2320|0
1666788600000|2022-10-26 12:50:00|2328|2327.5|2327.5|2327|2331|2330.5|2327|2326.5|0
1666788900000|2022-10-26 12:55:00|2327|2326.5|2328.5|2327.5|2328.5|2328|2325.5|2324.5|0
1666789200000|2022-10-26 13:00:00|2328|2327|2329|2328.5|2330|2329.5|2327|2326|0
1666789500000|2022-10-26 13:05:00|2328.5|2328|2326.5|2325.5|2329|2328.5|2325.5|2325|0
1666789800000|2022-10-26 13:10:00|2326|2326|2326|2325.5|2327.5|2327|2325.5|2325|0
1666790100000|2022-10-26 13:15:00|2326.5|2325|2326|2325|2327|2326.5|2322.5|2321.5|0
1666790400000|2022-10-26 13:20:00|2325.5|2325.5|2326.5|2326|2327.5|2327|2325.5|2325|0
1666790700000|2022-10-26 13:25:00|2326|2325.5|2324.5|2324|2326|2325.5|2322.5|2322|0
1666791000000|2022-10-26 13:30:00|2325|2323.5|2327|2326.5|2332|2331.5|2323.5|2323|11444
1666791300000|2022-10-26 13:35:00|2327.5|2327|2322.5|2322|2330|2329|2322|2321|15192
1666791600000|2022-10-26 13:40:00|2323|2321.5|2315.5|2315|2323|2322|2315.5|2315|20347
1666791900000|2022-10-26 13:45:00|2316|2315.5|2315.5|2314.5|2320|2319|2315|2314|11597
1666792200000|2022-10-26 13:50:00|2315|2314|2313|2312.5|2317.5|2316.5|2312.5|2312|8795
1666792500000|2022-10-26 13:55:00|2313.5|2313|2315|2314.5|2318|2317.5|2313.5|2313|7064
1666792800000|2022-10-26 14:00:00|2318.5|2318|2323.5|2323|2324.5|2324|2317|2316|32254
1666793100000|2022-10-26 14:05:00|2323|2322.5|2321.5|2321|2324.5|2324|2318.5|2317.5|10997
1666793400000|2022-10-26 14:10:00|2322|2321.5|2321.5|2320.5|2323|2322|2319.5|2318.5|8130
1666793700000|2022-10-26 14:15:00|2321|2320|2321.5|2320.5|2321.5|2321|2318.5|2317.5|8203
1666794000000|2022-10-26 14:20:00|2321|2320|2321.5|2321|2322.5|2321.5|2319.5|2318.5|6969
1666794300000|2022-10-26 14:25:00|2322|2321.5|2331|2330.5|2331|2330.5|2321|2320|7624
1666794600000|2022-10-26 14:30:00|2332|2331|2327|2326.5|2332.5|2332|2327|2326.5|6858
1666794900000|2022-10-26 14:35:00|2326.5|2326|2326|2325|2327|2326.5|2324.5|2323.5|4370
1666795200000|2022-10-26 14:40:00|2325.5|2325.5|2325|2324|2326|2325.5|2323.5|2323|6935
1666795500000|2022-10-26 14:45:00|2324.5|2323.5|2324.5|2323.5|2327|2326|2324|2323|5353
1666795800000|2022-10-26 14:50:00|2324|2323|2324|2323.5|2326|2325|2322|2321|8398
1666796100000|2022-10-26 14:55:00|2323.5|2323|2319|2318.5|2324|2323|2319|2318.5|5740
1666796400000|2022-10-26 15:00:00|2319.5|2319|2324.5|2323.5|2324.5|2323.5|2319|2318|8891
1666796700000|2022-10-26 15:05:00|2324|2323|2326.5|2326|2326.5|2326|2323|2322.5|5334
1666797000000|2022-10-26 15:10:00|2326|2325.5|2325|2324.5|2326.5|2326|2325|2324|3753
1666797300000|2022-10-26 15:15:00|2325.5|2325|2324|2323.5|2326|2325.5|2323|2322|4330
1666797600000|2022-10-26 15:20:00|2324.5|2324|2324.5|2324|2325.5|2325|2324|2323.5|9198
1666797900000|2022-10-26 15:25:00|2325|2324.5|2328.5|2327.5|2328.5|2327.5|2324.5|2324|16858
1666854000000|2022-10-27 07:00:00|2319|2318|2314|2313|2321|2319.5|2311.5|2310.5|12688
1666854300000|2022-10-27 07:05:00|2313|2311.5|2320|2319|2320.5|2319|2310.5|2309.5|9793
1666854600000|2022-10-27 07:10:00|2320.5|2319.5|2329.5|2328|2332.5|2331.5|2320.5|2319|8539
1666854900000|2022-10-27 07:15:00|2329|2327.5|2325.5|2324.5|2334|2332.5|2322.5|2321.5|9823
1666855200000|2022-10-27 07:20:00|2326.5|2324|2323.5|2322.5|2332|2331.5|2323.5|2322.5|9778
1666855500000|2022-10-27 07:25:00|2324|2322|2326.5|2325.5|2329.5|2328.5|2323|2322|4903
1666855800000|2022-10-27 07:30:00|2328|2326|2327.5|2326.5|2331|2329.5|2326.5|2325.5|5538
1666856100000|2022-10-27 07:35:00|2328|2327|2327|2326.5|2330.5|2329.5|2322|2321.5|6664
1666856400000|2022-10-27 07:40:00|2328|2326|2327.5|2326.5|2329|2328|2325|2324|4231
1666856700000|2022-10-27 07:45:00|2327|2326|2325.5|2324.5|2328|2327.5|2323|2322|3753
1666857000000|2022-10-27 07:50:00|2325|2325|2330.5|2329|2331|2329.5|2325|2324.5|5176
1666857300000|2022-10-27 07:55:00|2331|2329.5|2333|2332.5|2333|2332.5|2330.5|2329.5|2781
1666857600000|2022-10-27 08:00:00|2332|2332|2335|2334|2336.5|2336|2331.5|2331|5711
1666857900000|2022-10-27 08:05:00|2334.5|2333.5|2332|2331|2334.5|2333.5|2329|2328|4258
1666858200000|2022-10-27 08:10:00|2331.5|2330.5|2330.5|2329.5|2332|2331|2329|2328|1980
1666858500000|2022-10-27 08:15:00|2330|2330|2324.5|2323.5|2331|2330|2324.5|2323.5|5523
1666858800000|2022-10-27 08:20:00|2324|2323|2313.5|2312.5|2324|2323.5|2312|2311|9054
1666859100000|2022-10-27 08:25:00|2314|2313|2316|2315|2319.5|2319|2314|2312.5|5920
1666859400000|2022-10-27 08:30:00|2316.5|2315.5|2316|2315|2317.5|2317|2313|2312|3767
1666859700000|2022-10-27 08:35:00|2315.5|2314.5|2314.5|2314|2316.5|2316|2312.5|2312|1887
1666860000000|2022-10-27 08:40:00|2315|2314.5|2311.5|2310.5|2315.5|2315|2310|2309.5|8221
1666860300000|2022-10-27 08:45:00|2311|2310|2309|2308|2311|2310|2305.5|2305|8268
1666860600000|2022-10-27 08:50:00|2310|2309|2306.5|2306|2310|2309.5|2306|2305|3221
1666860900000|2022-10-27 08:55:00|2307|2306.5|2309|2308|2311|2310.5|2303.5|2303|7690
1666861200000|2022-10-27 09:00:00|2308.5|2308.5|2310|2309.5|2312.5|2312|2307.5|2307|4710
1666861500000|2022-10-27 09:05:00|2309.5|2309|2303.5|2302.5|2310|2309.5|2302|2301.5|10995
1666861800000|2022-10-27 09:10:00|2303|2303|2300|2299.5|2303.5|2303|2299.5|2299|11844
1666862100000|2022-10-27 09:15:00|2300.5|2300|2305|2304.5|2305|2304.5|2299.5|2299|4668
1666862400000|2022-10-27 09:20:00|2305.5|2304|2301.5|2300.5|2305.5|2305|2301|2300|3451
1666862700000|2022-10-27 09:25:00|2302|2301|2306|2305.5|2307.5|2307|2301.5|2301|4961
1666863000000|2022-10-27 09:30:00|2305.5|2305|2305.5|2304.5|2307.5|2306.5|2303.5|2303|2744
1666863300000|2022-10-27 09:35:00|2305|2305|2304.5|2304|2306|2305|2303|2302.5|2849
1666863600000|2022-10-27 09:40:00|2305|2304.5|2310|2309|2310.5|2309.5|2304.5|2303.5|2869
1666863900000|2022-10-27 09:45:00|2310.5|2309.5|2316|2315.5|2316.5|2315.5|2309.5|2309|2751
1666864200000|2022-10-27 09:50:00|2316.5|2316|2315|2314|2321.5|2321|2315|2314|6551
1666864500000|2022-10-27 09:55:00|2314.5|2313.5|2310|2309.5|2315.5|2315|2310|2309.5|3381
1666864800000|2022-10-27 10:00:00|2310.5|2310|2310|2309.5|2311.5|2310.5|2309|2308.5|1805
1666865100000|2022-10-27 10:05:00|2310.5|2310|2312.5|2312|2314|2313|2310.5|2309.5|2040
1666865400000|2022-10-27 10:10:00|2313|2312.5|2314.5|2314|2314.5|2314|2312.5|2311.5|1654
1666865700000|2022-10-27 10:15:00|2314|2313.5|2311.5|2311|2314.5|2314|2311.5|2310.5|2713
1666866000000|2022-10-27 10:20:00|2312.5|2311.5|2311|2310|2312.5|2311.5|2309.5|2309|5547
1666866300000|2022-10-27 10:25:00|2310.5|2309|2310.5|2309.5|2311|2310|2307.5|2306.5|4970
1666866600000|2022-10-27 10:30:00|2311|2310|2311|2310|2311.5|2311|2309|2308.5|4578
1666866900000|2022-10-27 10:35:00|2310.5|2309.5|2306|2305.5|2310.5|2309.5|2305.5|2304.5|4666
1666867200000|2022-10-27 10:40:00|2305.5|2305|2304.5|2304|2306|2305|2303|2302|3572
1666867500000|2022-10-27 10:45:00|2305|2304.5|2305.5|2305|2309|2308.5|2305|2304|3726
1666867800000|2022-10-27 10:50:00|2305|2304|2299.5|2298.5|2305|2304|2299|2298|10364
1666868100000|2022-10-27 10:55:00|2299|2298|2298.5|2298|2299|2298.5|2297.5|2296.5|3914
1666868400000|2022-10-27 11:00:00|2299|2297.5|2298|2297|2300.5|2300|2297|2296|7821
1666868700000|2022-10-27 11:05:00|2297.5|2297.5|2299.5|2298.5|2300|2299|2296.5|2296|3264
1666869000000|2022-10-27 11:10:00|2300|2299|2297.5|2297|2300.5|2300|2297.5|2296.5|1204
1666869300000|2022-10-27 11:15:00|2298|2297.5|2298|2297.5|2299.5|2298.5|2297|2296.5|2241
1666869600000|2022-10-27 11:20:00|2298.5|2297|2296|2295.5|2298.5|2297|2296|2295.5|1737
1666869900000|2022-10-27 11:25:00|2296.5|2296|2293.5|2292.5|2297.5|2296.5|2293.5|2292.5|5260
1666870200000|2022-10-27 11:30:00|2292|2293|2291|2290.5|2292|2293|2290.5|2290|5111
1666870500000|2022-10-27 11:35:00|2290.5|2290|2282.5|2281.5|2291|2290.5|2281|2280.5|11054
1666870800000|2022-10-27 11:40:00|2283|2282|2275|2274|2283|2282.5|2274|2273.5|10023
1666871100000|2022-10-27 11:45:00|2275.5|2275|2274|2273.5|2276|2275.5|2273.5|2272.5|4549
1666871400000|2022-10-27 11:50:00|2274.5|2274|2271|2270.5|2276|2275|2271|2270.5|5100
1666871700000|2022-10-27 11:55:00|2271.5|2271|2272|2271|2273.5|2273|2269.5|2269|8269
1666872000000|2022-10-27 12:00:00|2271.5|2271.5|2276|2275|2276|2275|2270.5|2269.5|6303
1666872300000|2022-10-27 12:05:00|2276.5|2275.5|2281.5|2281|2282.5|2281.5|2276|2275.5|7717
1666872600000|2022-10-27 12:10:00|2281|2280.5|2285.5|2284.5|2287|2286|2281|2280|4577
1666872900000|2022-10-27 12:15:00|2285|2285|2270|2269|2298.5|2297.5|2270|2269|53736
1666873200000|2022-10-27 12:20:00|2269|2268.5|2292.5|2291.5|2295.5|2294.5|2267|2266|27508
1666873500000|2022-10-27 12:25:00|2292|2291|2293|2291.5|2295.5|2295|2288.5|2287.5|11534
1666873800000|2022-10-27 12:30:00|2294|2293|2302|2301|2302|2301|2292.5|2291.5|12397
1666874100000|2022-10-27 12:35:00|2301.5|2300.5|2290.5|2290|2303.5|2302.5|2290.5|2289.5|5437
1666874400000|2022-10-27 12:40:00|2291|2290.5|2298|2297|2298|2297|2289|2288|9454
1666874700000|2022-10-27 12:45:00|2298.5|2297.5|2294|2293|2304.5|2303.5|2292|2291|11853
1666875000000|2022-10-27 12:50:00|2294.5|2293.5|2301|2300.5|2302.5|2302|2292.5|2291.5|14422
1666875300000|2022-10-27 12:55:00|2301.5|2301|2309.5|2309|2313.5|2312.5|2301.5|2300.5|23256
1666875600000|2022-10-27 13:00:00|2310|2309.5|2309.5|2308.5|2313.5|2313|2306|2305|12260
1666875900000|2022-10-27 13:05:00|2310.5|2309|2312|2311|2315|2314|2308|2307|10278
1666876200000|2022-10-27 13:10:00|2311.5|2310.5|2311|2310|2312|2311.5|2306.5|2306|6567
1666876500000|2022-10-27 13:15:00|2310.5|2309.5|2303.5|2302.5|2311|2310|2303|2302.5|10001
1666876800000|2022-10-27 13:20:00|2304|2303|2301|2300|2306|2305|2299|2298.5|8959
1666877100000|2022-10-27 13:25:00|2302|2301|2301|2300|2306.5|2305.5|2300|2299.5|11931
1666877400000|2022-10-27 13:30:00|2301.5|2300.5|2312.5|2312|2312.5|2312|2301.5|2300.5|23094
1666877700000|2022-10-27 13:35:00|2313|2311.5|2315|2314|2316|2315.5|2310|2309.5|10228
1666878000000|2022-10-27 13:40:00|2314.5|2314.5|2313|2312|2315.5|2314.5|2311|2310.5|7681
1666878300000|2022-10-27 13:45:00|2312.5|2311.5|2304.5|2303.5|2314.5|2313.5|2302|2301|13022
1666878600000|2022-10-27 13:50:00|2304|2304|2306.5|2306|2308.5|2307.5|2302|2301.5|10395
1666878900000|2022-10-27 13:55:00|2307.5|2306.5|2307.5|2306.5|2311|2310|2302.5|2302|7020
1666879200000|2022-10-27 14:00:00|2306.5|2306|2310|2309.5|2312|2311.5|2305|2304.5|8764
1666879500000|2022-10-27 14:05:00|2310.5|2310|2312.5|2311.5|2319|2318.5|2310.5|2310|10792
1666879800000|2022-10-27 14:10:00|2312|2312|2313|2312|2314.5|2314|2308|2307.5|16195
1666880100000|2022-10-27 14:15:00|2312.5|2312.5|2309|2308.5|2313|2312.5|2307.5|2307|9785
1666880400000|2022-10-27 14:20:00|2309.5|2309|2309|2308|2311|2310|2305.5|2305|12310
1666880700000|2022-10-27 14:25:00|2308.5|2308.5|2305|2304.5|2309.5|2309|2304|2303|8344
1666881000000|2022-10-27 14:30:00|2305.5|2305|2310.5|2309.5|2311|2310|2304|2303|13320
1666881300000|2022-10-27 14:35:00|2309.5|2309|2308|2307.5|2310.5|2310|2308|2307|7063
1666881600000|2022-10-27 14:40:00|2308.5|2308|2308.5|2308|2310.5|2309.5|2307|2306.5|10923
1666881900000|2022-10-27 14:45:00|2309.5|2309|2310.5|2310|2315|2314.5|2309.5|2309|6888
1666882200000|2022-10-27 14:50:00|2311|2310.5|2312|2311.5|2312.5|2312|2310|2309.5|5793
1666882500000|2022-10-27 14:55:00|2313|2312|2315|2314|2316|2315.5|2312|2311.5|6380
1666882800000|2022-10-27 15:00:00|2314.5|2314.5|2314|2313.5|2316|2315.5|2313|2312.5|8096
1666883100000|2022-10-27 15:05:00|2314.5|2314|2321.5|2320.5|2322|2321|2314.5|2313.5|11311
1666883400000|2022-10-27 15:10:00|2321|2320|2321|2320.5|2324|2323|2318.5|2318|12660
1666883700000|2022-10-27 15:15:00|2320.5|2319.5|2322|2321.5|2322.5|2321.5|2317.5|2316.5|9975
1666884000000|2022-10-27 15:20:00|2323|2322|2328.5|2327.5|2329.5|2328.5|2323|2322|21619
1666884300000|2022-10-27 15:25:00|2329|2328|2329|2328.5|2330.5|2329.5|2326.5|2325.5|25636
1666940400000|2022-10-28 07:00:00|2309.5|2306|2313.5|2312.5|2319|2318|2306.5|2305|12845
1666940700000|2022-10-28 07:05:00|2312.5|2312|2314|2312.5|2315|2314|2305.5|2304.5|12551
1666941000000|2022-10-28 07:10:00|2314.5|2313|2307|2305.5|2318.5|2316.5|2303.5|2302.5|7343
1666941300000|2022-10-28 07:15:00|2306|2305|2293|2292|2306|2305|2292|2291|8493
1666941600000|2022-10-28 07:20:00|2292.5|2291|2286|2284.5|2292.5|2291|2283.5|2282.5|8493
1666941900000|2022-10-28 07:25:00|2285.5|2284|2285|2284|2287.5|2286|2282.5|2282|3797
1666942200000|2022-10-28 07:30:00|2284.5|2283.5|2289|2288|2289|2288|2282|2281|6881
1666942500000|2022-10-28 07:35:00|2289.5|2288.5|2284.5|2283.5|2291.5|2291|2284.5|2283|3866
1666942800000|2022-10-28 07:40:00|2285|2284|2277|2275.5|2285|2284|2277|2275.5|2591
1666943100000|2022-10-28 07:45:00|2277.5|2276.5|2276.5|2276|2278.5|2277.5|2273.5|2273|6781
1666943400000|2022-10-28 07:50:00|2277|2276.5|2273|2272|2278|2277|2273|2272|5156
1666943700000|2022-10-28 07:55:00|2273.5|2272.5|2279|2278|2279.5|2278.5|2272.5|2271.5|3920
1666944000000|2022-10-28 08:00:00|2278.5|2277.5|2274|2273|2281|2280|2273|2271.5|7153
1666944300000|2022-10-28 08:05:00|2274.5|2273.5|2284.5|2283.5|2284.5|2283.5|2274.5|2273.5|7068
1666944600000|2022-10-28 08:10:00|2284|2284|2287.5|2286.5|2287.5|2286.5|2282|2281|4339
1666944900000|2022-10-28 08:15:00|2287|2286|2291.5|2290.5|2293.5|2292.5|2286|2285|3172
1666945200000|2022-10-28 08:20:00|2292|2291|2289|2288|2292|2291|2288.5|2287|6664
1666945500000|2022-10-28 08:25:00|2289.5|2288.5|2286.5|2285.5|2289.5|2288.5|2286|2285|1209
1666945800000|2022-10-28 08:30:00|2287|2286|2287|2286|2289|2288|2286|2285|1009
1666946100000|2022-10-28 08:35:00|2286.5|2285.5|2286.5|2286|2289|2288|2285|2284.5|2212
1666946400000|2022-10-28 08:40:00|2287|2286.5|2285.5|2284.5|2289.5|2288.5|2285|2284|3127
1666946700000|2022-10-28 08:45:00|2286|2285|2287|2286|2290|2289.5|2285.5|2284.5|3360
1666947000000|2022-10-28 08:50:00|2286.5|2286.5|2285|2284|2287|2286.5|2283.5|2283|4688
1666947300000|2022-10-28 08:55:00|2284.5|2284.5|2282|2281|2287|2286|2282|2281|2262
1666947600000|2022-10-28 09:00:00|2281.5|2280|2278|2277|2282|2281|2276.5|2275.5|5382
1666947900000|2022-10-28 09:05:00|2278.5|2277.5|2280.5|2279|2282|2280.5|2278|2277|2440
1666948200000|2022-10-28 09:10:00|2280|2279.5|2281|2280|2282.5|2282|2279|2278|4217
1666948500000|2022-10-28 09:15:00|2280.5|2279.5|2282|2281|2282|2281.5|2278.5|2278|5275
1666948800000|2022-10-28 09:20:00|2282.5|2282|2282.5|2281.5|2285|2284|2282|2281|3825
1666949100000|2022-10-28 09:25:00|2283|2282|2282.5|2281.5|2285.5|2285|2282|2281|9239
1666949400000|2022-10-28 09:30:00|2282|2281|2282|2281|2285.5|2284.5|2281.5|2281|5679
1666949700000|2022-10-28 09:35:00|2282.5|2281.5|2277|2276|2283|2282|2277|2276|8313
1666950000000|2022-10-28 09:40:00|2276.5|2275|2277.5|2276.5|2279.5|2278.5|2276|2275|6001
1666950300000|2022-10-28 09:45:00|2278|2277|2281|2280|2281.5|2281|2277|2276.5|4750
1666950600000|2022-10-28 09:50:00|2281.5|2280.5|2281|2280.5|2282|2281.5|2278.5|2278|11373
1666950900000|2022-10-28 09:55:00|2281.5|2281|2282.5|2282|2285.5|2285|2280|2279|4837
1666951200000|2022-10-28 10:00:00|2282|2281.5|2283|2282|2285|2284.5|2282|2281|3612
1666951500000|2022-10-28 10:05:00|2282.5|2282.5|2282|2281.5|2283.5|2283|2281.5|2281|2146
1666951800000|2022-10-28 10:10:00|2281.5|2281|2279|2278.5|2282|2281|2278|2277|6425
1666952100000|2022-10-28 10:15:00|2279.5|2279|2280|2279.5|2280|2279.5|2277|2276|3680
1666952400000|2022-10-28 10:20:00|2280.5|2280|2279|2278.5|2281|2280|2279|2278.5|1826
1666952700000|2022-10-28 10:25:00|2278.5|2278|2275.5|2275|2278.5|2278|2274|2273|3325
1666953000000|2022-10-28 10:30:00|2276|2275.5|2276|2275.5|2277.5|2276.5|2272.5|2272|5755
1666953300000|2022-10-28 10:35:00|2276.5|2276|2275.5|2274.5|2277.5|2277|2275|2274|4082
1666953600000|2022-10-28 10:40:00|2275|2275|2277.5|2276.5|2278|2277.5|2275|2274.5|3647
1666953900000|2022-10-28 10:45:00|2278|2277.5|2275.5|2274.5|2278.5|2278|2275|2274.5|4609
1666954200000|2022-10-28 10:50:00|2275|2274|2277.5|2276.5|2277.5|2277|2274.5|2274|3041
1666954500000|2022-10-28 10:55:00|2277|2277|2276.5|2276|2278.5|2278|2276|2275.5|1813
1666954800000|2022-10-28 11:00:00|2277|2276.5|2280.5|2279.5|2282|2281|2277|2276.5|4633
1666955100000|2022-10-28 11:05:00|2281|2280|2279|2278.5|2282|2281.5|2277|2276.5|2119
1666955400000|2022-10-28 11:10:00|2278.5|2278|2278|2277|2279|2278.5|2277|2276.5|1669
1666955700000|2022-10-28 11:15:00|2278.5|2277.5|2276.5|2276|2278.5|2277.5|2274.5|2274|2470
1666956000000|2022-10-28 11:20:00|2277|2276.5|2276|2275|2277|2276.5|2275|2274.5|3124
1666956300000|2022-10-28 11:25:00|2275.5|2275.5|2282|2281.5|2282.5|2281.5|2275.5|2275.5|4194
1666956600000|2022-10-28 11:30:00|2282.5|2281|2282.5|2282|2283|2282|2281|2280|1223
1666956900000|2022-10-28 11:35:00|2282|2281.5|2282.5|2282|2284|2283|2281.5|2281|2866
1666957200000|2022-10-28 11:40:00|2283|2282.5|2282.5|2281.5|2284.5|2284|2280.5|2280|4036
1666957500000|2022-10-28 11:45:00|2282|2282|2281.5|2281|2284.5|2283.5|2281|2280|4696
1666957800000|2022-10-28 11:50:00|2282|2280.5|2281|2280.5|2282|2281|2280|2279.5|2277
1666958100000|2022-10-28 11:55:00|2281.5|2280|2279|2278|2281.5|2280|2278.5|2277.5|3123
1666958400000|2022-10-28 12:00:00|2279.5|2278.5|2281|2280.5|2281|2280.5|2278|2277.5|3323
1666958700000|2022-10-28 12:05:00|2281.5|2280|2278.5|2277.5|2281.5|2280.5|2278|2277.5|3236
1666959000000|2022-10-28 12:10:00|2279|2278|2280|2279.5|2280|2279.5|2278.5|2277.5|3224
1666959300000|2022-10-28 12:15:00|2279.5|2279|2282|2281.5|2282|2281.5|2279|2278.5|1730
1666959600000|2022-10-28 12:20:00|2281.5|2281|2281.5|2281|2283|2282|2280.5|2280|2417
1666959900000|2022-10-28 12:25:00|2282|2280.5|2281|2280|2282|2280.5|2279.5|2278.5|1839
1666960200000|2022-10-28 12:30:00|2280.5|2280.5|2287|2286|2295|2294.5|2277|2276.5|39288
1666960500000|2022-10-28 12:35:00|2286.5|2285.5|2280|2279|2287.5|2286.5|2280|2279|5144
1666960800000|2022-10-28 12:40:00|2279.5|2278.5|2286.5|2285.5|2286.5|2285.5|2279|2278|11876
1666961100000|2022-10-28 12:45:00|2286|2286|2280.5|2280|2287.5|2286.5|2278.5|2278|5931
1666961400000|2022-10-28 12:50:00|2281.5|2279.5|2283|2282|2285.5|2285|2279.5|2279|4339
1666961700000|2022-10-28 12:55:00|2282.5|2281.5|2286.5|2285.5|2289|2288|2282|2281.5|5070
1666962000000|2022-10-28 13:00:00|2286|2286|2286.5|2286|2287.5|2287|2282.5|2281.5|9514
1666962300000|2022-10-28 13:05:00|2286|2285.5|2291.5|2290.5|2294|2293.5|2286|2285.5|9914
1666962600000|2022-10-28 13:10:00|2291|2290|2287|2286|2293|2292|2286|2285.5|4209
1666962900000|2022-10-28 13:15:00|2287.5|2286.5|2288|2287|2288|2287|2285.5|2285|5813
1666963200000|2022-10-28 13:20:00|2287.5|2286.5|2288|2287|2291.5|2290.5|2287|2286.5|3351
1666963500000|2022-10-28 13:25:00|2287.5|2287.5|2286.5|2286|2289|2288|2285.5|2285|3503
1666963800000|2022-10-28 13:30:00|2287|2285.5|2291|2290.5|2294|2293|2284|2283|11952
1666964100000|2022-10-28 13:35:00|2290.5|2289.5|2287|2286|2294|2293|2286.5|2285.5|9001
1666964400000|2022-10-28 13:40:00|2287.5|2287|2282|2281|2289.5|2288.5|2280.5|2280|11394
1666964700000|2022-10-28 13:45:00|2281.5|2281.5|2282.5|2281.5|2282.5|2282|2279|2278.5|8060
1666965000000|2022-10-28 13:50:00|2282|2281|2283|2282.5|2285|2284|2279.5|2278.5|10480
1666965300000|2022-10-28 13:55:00|2282.5|2281.5|2282.5|2281.5|2286|2285.5|2281|2280|4986
1666965600000|2022-10-28 14:00:00|2283|2282|2283.5|2282.5|2288.5|2287.5|2282.5|2281.5|14197
1666965900000|2022-10-28 14:05:00|2284|2283|2279.5|2279|2285.5|2285|2279|2278.5|8968
1666966200000|2022-10-28 14:10:00|2280|2279.5|2282|2281|2283|2282|2276.5|2276|11888
1666966500000|2022-10-28 14:15:00|2281.5|2280.5|2285.5|2284.5|2285.5|2284.5|2280|2279|6744
1666966800000|2022-10-28 14:20:00|2285|2284|2287|2286|2287.5|2286.5|2283.5|2282.5|7999
1666967100000|2022-10-28 14:25:00|2288|2286.5|2289.5|2289|2291|2290.5|2287.5|2286.5|4896
1666967400000|2022-10-28 14:30:00|2290|2289.5|2289.5|2289|2291|2290.5|2288.5|2288|8007
1666967700000|2022-10-28 14:35:00|2290|2289.5|2290|2289.5|2291|2290|2287.5|2286.5|5242
1666968000000|2022-10-28 14:40:00|2290.5|2288.5|2290|2289|2290.5|2290|2287.5|2287|5410
1666968300000|2022-10-28 14:45:00|2289.5|2289.5|2287.5|2287|2290.5|2290|2287.5|2286.5|9301
1666968600000|2022-10-28 14:50:00|2288|2287.5|2289|2288.5|2289|2288.5|2286.5|2286|3081
1666968900000|2022-10-28 14:55:00|2288.5|2288|2288.5|2288|2290|2289|2287.5|2287|3734
1666969200000|2022-10-28 15:00:00|2289|2287.5|2290|2289.5|2290|2289.5|2287.5|2287|5140
1666969500000|2022-10-28 15:05:00|2290.5|2289|2289|2288.5|2290.5|2289.5|2287.5|2287|6824
1666969800000|2022-10-28 15:10:00|2288.5|2288|2290|2289.5|2290.5|2289.5|2288|2287.5|5116
1666970100000|2022-10-28 15:15:00|2290.5|2290|2290|2289.5|2290.5|2290|2289|2288.5|8042
1666970400000|2022-10-28 15:20:00|2290.5|2290|2288.5|2288|2290.5|2290|2288.5|2288|9369
1666970700000|2022-10-28 15:25:00|2289|2288.5|2289.5|2289|2290.5|2290|2287.5|2286.5|9865
1667203200000|2022-10-31 08:00:00|2303|2300.5|2287.5|2286|2306|2305|2287.5|2285.5|15856
1667203500000|2022-10-31 08:05:00|2286.5|2285|2289.5|2288.5|2298.5|2297|2286.5|2285|12410
1667203800000|2022-10-31 08:10:00|2290.5|2289.5|2302.5|2301|2302.5|2301.5|2290.5|2289.5|5597
1667204100000|2022-10-31 08:15:00|2302|2300.5|2303.5|2302.5|2306.5|2305.5|2301|2300|8990
1667204400000|2022-10-31 08:20:00|2304|2303|2309.5|2308.5|2309.5|2308.5|2304|2303|7034
1667204700000|2022-10-31 08:25:00|2308.5|2307.5|2303|2302|2308.5|2307.5|2302.5|2301|3100
1667205000000|2022-10-31 08:30:00|2302|2301|2296.5|2295.5|2302.5|2301.5|2296.5|2295.5|6269
1667205300000|2022-10-31 08:35:00|2296|2295|2293|2292|2296.5|2296|2292|2291.5|3267
1667205600000|2022-10-31 08:40:00|2292.5|2292.5|2291|2290.5|2296|2295|2291|2290.5|4707
1667205900000|2022-10-31 08:45:00|2291.5|2290|2292.5|2292|2297|2296|2290|2289|4596
1667206200000|2022-10-31 08:50:00|2293.5|2292.5|2291|2290|2294|2293.5|2290.5|2290|3307
1667206500000|2022-10-31 08:55:00|2291.5|2290.5|2290|2289.5|2293.5|2293|2290|2289|2998
1667206800000|2022-10-31 09:00:00|2289.5|2289|2291.5|2290.5|2294|2293.5|2288.5|2288|4696
1667207100000|2022-10-31 09:05:00|2291|2291|2294|2293|2294|2293|2290.5|2289.5|4080
1667207400000|2022-10-31 09:10:00|2293.5|2292|2299|2298|2299|2298.5|2293|2292|3587
1667207700000|2022-10-31 09:15:00|2298.5|2298.5|2302|2301.5|2302|2301.5|2298.5|2298|3032
1667208000000|2022-10-31 09:20:00|2301.5|2301|2305|2304.5|2307.5|2306.5|2301.5|2301|2327
1667208300000|2022-10-31 09:25:00|2305.5|2305|2311.5|2310.5|2311.5|2310.5|2304.5|2304|3211
1667208600000|2022-10-31 09:30:00|2312|2311.5|2307.5|2307|2313|2312|2307.5|2306.5|6013
1667208900000|2022-10-31 09:35:00|2307|2306.5|2308.5|2308|2309|2308.5|2306|2305.5|5341
1667209200000|2022-10-31 09:40:00|2309|2308.5|2306|2305|2309|2308.5|2305.5|2305|2987
1667209500000|2022-10-31 09:45:00|2305.5|2304.5|2303.5|2302.5|2306|2305|2302.5|2301.5|2806
1667209800000|2022-10-31 09:50:00|2303|2303|2305.5|2304.5|2305.5|2304.5|2303|2302.5|3611
1667210100000|2022-10-31 09:55:00|2305|2305|2305.5|2305|2306|2305|2304.5|2304|1141
1667210400000|2022-10-31 10:00:00|2306|2305.5|2306|2305.5|2307.5|2307|2304.5|2303.5|2540
1667210700000|2022-10-31 10:05:00|2306.5|2306|2306|2305.5|2308|2307|2304|2303|4737
1667211000000|2022-10-31 10:10:00|2306.5|2306|2306|2305.5|2307|2306.5|2303.5|2302.5|2940
1667211300000|2022-10-31 10:15:00|2305.5|2305|2309.5|2309|2310|2309.5|2304|2303|3330
1667211600000|2022-10-31 10:20:00|2310|2308.5|2310|2309.5|2311.5|2311|2307.5|2307|3702
1667211900000|2022-10-31 10:25:00|2310.5|2310|2307.5|2307|2312|2311.5|2307.5|2307|2959
1667212200000|2022-10-31 10:30:00|2308|2306.5|2307|2306.5|2308.5|2308|2306|2305|3978
1667212500000|2022-10-31 10:35:00|2306.5|2306|2310|2309|2310|2309|2306.5|2305.5|4329
1667212800000|2022-10-31 10:40:00|2309.5|2308|2309.5|2309|2311|2310|2308.5|2307.5|3196
1667213100000|2022-10-31 10:45:00|2309|2308.5|2309.5|2309|2314.5|2314|2309|2308.5|6508
1667213400000|2022-10-31 10:50:00|2309|2308.5|2307|2306.5|2311|2310|2306.5|2306|3590
1667213700000|2022-10-31 10:55:00|2307.5|2307|2310|2309|2310|2309|2307|2306.5|4648
1667214000000|2022-10-31 11:00:00|2310.5|2309.5|2308|2307|2314|2313.5|2308|2307|5406
1667214300000|2022-10-31 11:05:00|2307.5|2306.5|2308.5|2307.5|2310.5|2309.5|2306.5|2306|4760
1667214600000|2022-10-31 11:10:00|2309|2308.5|2310.5|2309.5|2311.5|2311|2309|2308.5|3606
1667214900000|2022-10-31 11:15:00|2311|2310|2313|2312.5|2314.5|2314|2310.5|2310|3269
1667215200000|2022-10-31 11:20:00|2313.5|2312|2309.5|2308.5|2313.5|2312|2309|2308|2246
1667215500000|2022-10-31 11:25:00|2309|2309|2306|2305.5|2309.5|2309|2306|2305|4287
1667215800000|2022-10-31 11:30:00|2305.5|2305|2307|2306.5|2307.5|2306.5|2305|2304.5|1240
1667216100000|2022-10-31 11:35:00|2307.5|2307|2305.5|2305|2308|2307.5|2305.5|2304.5|1087
1667216400000|2022-10-31 11:40:00|2305|2304.5|2304.5|2304|2306.5|2306|2304|2303|1563
1667216700000|2022-10-31 11:45:00|2305.5|2303.5|2303|2302.5|2306.5|2305.5|2302.5|2302|2572
1667217000000|2022-10-31 11:50:00|2303.5|2302|2299.5|2299|2304|2303|2296.5|2295.5|3495
1667217300000|2022-10-31 11:55:00|2300|2298.5|2300|2299.5|2302|2301.5|2299.5|2298.5|2362
1667217600000|2022-10-31 12:00:00|2300.5|2299|2298|2297.5|2300.5|2300|2297.5|2297|2498
1667217900000|2022-10-31 12:05:00|2297.5|2297|2299|2298.5|2299.5|2299|2296.5|2296|7070
1667218200000|2022-10-31 12:10:00|2299.5|2299|2299.5|2299|2300|2299.5|2296|2295.5|1063272
1667218500000|2022-10-31 12:15:00|2300|2299.5|2298.5|2298|2301.5|2300.5|2298|2297|0
1667218800000|2022-10-31 12:20:00|2298|2297.5|2298|2297.5|2299|2298.5|2294|2293.5|0
1667219100000|2022-10-31 12:25:00|2298.5|2298|2300|2299.5|2301.5|2300.5|2298|2297.5|0
1667219400000|2022-10-31 12:30:00|2300.5|2299|2300|2299|2300.5|2300|2298|2297|0
1667219700000|2022-10-31 12:35:00|2300.5|2299.5|2302.5|2301.5|2302.5|2301.5|2300|2299|0
1667220000000|2022-10-31 12:40:00|2302|2302|2303.5|2303|2304.5|2303.5|2302|2301.5|0
1667220300000|2022-10-31 12:45:00|2304|2303.5|2303|2302|2305.5|2305|2302.5|2302|0
1667220600000|2022-10-31 12:50:00|2302.5|2301.5|2301|2300|2303.5|2303|2300|2299.5|0
1667220900000|2022-10-31 12:55:00|2300.5|2300.5|2300.5|2300|2301.5|2300.5|2300|2299.5|0
1667221200000|2022-10-31 13:00:00|2301|2300.5|2300|2299.5|2301|2300.5|2298.5|2298|0
1667221500000|2022-10-31 13:05:00|2299.5|2299|2300|2299|2300|2299.5|2298.5|2298|0
1667221800000|2022-10-31 13:10:00|2300.5|2299.5|2301.5|2300.5|2302.5|2302|2300|2299.5|0
1667222100000|2022-10-31 13:15:00|2302|2301|2302|2301.5|2302.5|2302|2301|2300.5|0
1667222400000|2022-10-31 13:20:00|2302.5|2301|2302.5|2302|2302.5|2302|2300.5|2300|0
1667222700000|2022-10-31 13:25:00|2303|2301.5|2298|2297.5|2303|2302.5|2297.5|2297|0
1667223000000|2022-10-31 13:30:00|2298.5|2298|2303|2302.5|2303.5|2303|2295.5|2294.5|0
1667223300000|2022-10-31 13:35:00|2303.5|2302|2305.5|2305|2309|2308.5|2301.5|2301|0
1667223600000|2022-10-31 13:40:00|2306.5|2305.5|2308|2307.5|2309|2308.5|2305|2304|0
1667223900000|2022-10-31 13:45:00|2308.5|2308|2296.5|2296|2310|2309|2296.5|2295.5|0
1667224200000|2022-10-31 13:50:00|2297|2296.5|2306.5|2305.5|2307|2306|2296|2295|0
1667224500000|2022-10-31 13:55:00|2306|2305|2304|2303.5|2309|2308|2302.5|2302|158
1667224800000|2022-10-31 14:00:00|2303.5|2303|2307|2306|2309|2308.5|2303.5|2302.5|0
1667225100000|2022-10-31 14:05:00|2306.5|2306.5|2304|2303.5|2307.5|2306.5|2302.5|2302|0
1667225400000|2022-10-31 14:10:00|2303.5|2303|2309.5|2308.5|2309.5|2308.5|2303|2302.5|0
1667225700000|2022-10-31 14:15:00|2309|2309|2313.5|2313|2314|2313.5|2309|2308.5|5462
1667226000000|2022-10-31 14:20:00|2314|2313.5|2311|2310.5|2314.5|2313.5|2310.5|2310|0
1667226300000|2022-10-31 14:25:00|2311.5|2311|2316|2315|2316|2315|2311|2310.5|159
1667226600000|2022-10-31 14:30:00|2316.5|2316|2313|2312.5|2316.5|2316|2312.5|2312|0
1667226900000|2022-10-31 14:35:00|2313.5|2313|2312|2311.5|2314|2313|2311|2310.5|0
1667227200000|2022-10-31 14:40:00|2311.5|2311|2317.5|2317|2317.5|2317|2311.5|2311|0
1667227500000|2022-10-31 14:45:00|2318|2317.5|2313.5|2313|2319.5|2319|2313.5|2313|0
1667227800000|2022-10-31 14:50:00|2314|2313.5|2313|2312.5|2315.5|2314.5|2311.5|2311|0
1667228100000|2022-10-31 14:55:00|2312.5|2312|2314.5|2313.5|2315|2314.5|2312.5|2312|0
1667228400000|2022-10-31 15:00:00|2314|2314|2315|2314|2317.5|2317|2314|2314|0
1667228700000|2022-10-31 15:05:00|2314.5|2313.5|2317.5|2317|2318.5|2318|2313.5|2313|156
1667229000000|2022-10-31 15:10:00|2317|2316.5|2315.5|2315|2317.5|2317|2313.5|2313|0
1667229300000|2022-10-31 15:15:00|2316|2314.5|2318.5|2318|2319.5|2318.5|2314|2313|0
1667229600000|2022-10-31 15:20:00|2318|2317.5|2322.5|2321.5|2323|2322.5|2318|2317|0
1667229900000|2022-10-31 15:25:00|2322|2322|2320.5|2320|2323|2322|2320|2319.5|0
1667230200000|2022-10-31 15:30:00|2320|2319.5|2321|2320.5|2323|2322|2320|2319|0
1667230500000|2022-10-31 15:35:00|2321.5|2321|2321|2320|2323|2322.5|2320|2319.5|46774
1667230800000|2022-10-31 15:40:00|2320.5|2320.5|2319.5|2319|2323|2322|2319.5|2318.5|253
1667231100000|2022-10-31 15:45:00|2320|2319.5|2319|2318.5|2320|2319.5|2317.5|2317|3519
1667231400000|2022-10-31 15:50:00|2318.5|2318|2322.5|2322|2323|2322.5|2318.5|2317.5|4299
1667231700000|2022-10-31 15:55:00|2323|2322.5|2320|2319.5|2323.5|2323|2317.5|2317|94820
1667232000000|2022-10-31 16:00:00|2319.5|2319|2320.5|2320|2321|2320.5|2318.5|2318|0
1667232300000|2022-10-31 16:05:00|2320|2319.5|2320.5|2320|2322.5|2322|2319|2318.5|121612
1667232600000|2022-10-31 16:10:00|2320|2319.5|2325|2324.5|2325|2324.5|2320|2319.5|0
1667232900000|2022-10-31 16:15:00|2324.5|2324|2326|2325.5|2328.5|2327.5|2324.5|2324|0
1667233200000|2022-10-31 16:20:00|2326.5|2326|2329|2328.5|2329.5|2328.5|2326.5|2326|0
1667233500000|2022-10-31 16:25:00|2329.5|2327.5|2330.5|2329.5|2331|2330.5|2328.5|2327.5|0
1667289600000|2022-11-01 08:00:00|2336.5|2335|2341.5|2340|2341.5|2340|2327|2326|14603
1667289900000|2022-11-01 08:05:00|2339|2337.5|2341|2340|2351|2350|2336|2335|16648
1667290200000|2022-11-01 08:10:00|2340.5|2338.5|2350.5|2349.5|2351|2350|2339.5|2338|8503
1667290500000|2022-11-01 08:15:00|2351|2349|2341.5|2340|2351|2349|2341|2340|4328
1667290800000|2022-11-01 08:20:00|2341|2340.5|2347|2346.5|2351|2350|2340.5|2339.5|8287
1667291100000|2022-11-01 08:25:00|2347.5|2346|2351|2350|2352|2351|2344.5|2344|7383
1667291400000|2022-11-01 08:30:00|2350.5|2351.5|2343.5|2343|2353|2352.5|2342.5|2341.5|7717
1667291700000|2022-11-01 08:35:00|2344|2343.5|2345|2344.5|2349.5|2349|2344|2343|6839
1667292000000|2022-11-01 08:40:00|2344.5|2344|2348.5|2347.5|2349|2348|2344|2343|3179
1667292300000|2022-11-01 08:45:00|2349|2348|2346|2345.5|2349|2348|2345.5|2344.5|5511
1667292600000|2022-11-01 08:50:00|2347|2345|2351.5|2350|2351.5|2350.5|2347|2345|5277
1667292900000|2022-11-01 08:55:00|2351|2350.5|2354|2353|2354|2353.5|2348|2346.5|9145
1667293200000|2022-11-01 09:00:00|2353.5|2352.5|2351|2350.5|2355|2354|2350|2349|4181
1667293500000|2022-11-01 09:05:00|2351.5|2351|2353.5|2352.5|2355|2354.5|2351|2350.5|4216
1667293800000|2022-11-01 09:10:00|2354|2353|2360|2359.5|2361.5|2360.5|2353.5|2352.5|7346
1667294100000|2022-11-01 09:15:00|2359.5|2359|2361|2360|2363.5|2362.5|2358.5|2358|6852
1667294400000|2022-11-01 09:20:00|2361.5|2360.5|2363.5|2363|2366|2365|2361.5|2360.5|6223
1667294700000|2022-11-01 09:25:00|2363|2362.5|2360.5|2360|2365|2364.5|2360.5|2359.5|4450
1667295000000|2022-11-01 09:30:00|2360|2359.5|2360.5|2359.5|2363|2362|2359|2358.5|7506
1667295300000|2022-11-01 09:35:00|2360|2359|2357.5|2356.5|2360|2359.5|2356.5|2356|4788
1667295600000|2022-11-01 09:40:00|2357|2357|2359.5|2359|2360.5|2360|2357|2356.5|6142
1667295900000|2022-11-01 09:45:00|2360.5|2359.5|2361|2360|2362|2361|2358.5|2358|2848
1667296200000|2022-11-01 09:50:00|2361.5|2360.5|2361|2360|2362|2361.5|2358.5|2358|5228
1667296500000|2022-11-01 09:55:00|2361.5|2361|2364.5|2363.5|2364.5|2364|2361|2360|6441
1667296800000|2022-11-01 10:00:00|2364|2364|2363|2362.5|2365|2364.5|2362.5|2362|4340
1667297100000|2022-11-01 10:05:00|2363.5|2363|2359.5|2359|2364|2363|2359|2358|3121
1667297400000|2022-11-01 10:10:00|2360|2358.5|2362.5|2362|2362.5|2362|2360|2358.5|5024
1667297700000|2022-11-01 10:15:00|2363|2362.5|2357.5|2356.5|2363|2362.5|2357|2356.5|2745
1667298000000|2022-11-01 10:20:00|2357|2357|2361.5|2360.5|2361.5|2360.5|2357|2356.5|1945
1667298300000|2022-11-01 10:25:00|2361|2361|2358.5|2358|2361.5|2361|2358|2357|4004
1667298600000|2022-11-01 10:30:00|2357.5|2357|2358.5|2358|2359|2358.5|2355|2354.5|8022
1667298900000|2022-11-01 10:35:00|2358|2357.5|2357.5|2357|2360|2359.5|2357.5|2357|7113
1667299200000|2022-11-01 10:40:00|2358.5|2358|2357|2356.5|2359.5|2358.5|2356.5|2355.5|2816
1667299500000|2022-11-01 10:45:00|2356.5|2356|2358|2357.5|2359|2358|2356.5|2355.5|2274
1667299800000|2022-11-01 10:50:00|2358.5|2358|2363|2362.5|2364|2363.5|2358|2357.5|4514
1667300100000|2022-11-01 10:55:00|2362.5|2362|2363|2362.5|2364.5|2364|2362|2361|4040
1667300400000|2022-11-01 11:00:00|2362.5|2362|2364|2363|2364.5|2364|2360|2359.5|4759
1667300700000|2022-11-01 11:05:00|2363.5|2364|2368|2367.5|2368.5|2368|2363.5|2363|4835
1667301000000|2022-11-01 11:10:00|2369|2368|2366|2365|2369|2368|2364.5|2363.5|3362
1667301300000|2022-11-01 11:15:00|2363.5|2363|2364.5|2364|2364.5|2364|2359.5|2358.5|12999
1667301600000|2022-11-01 11:20:00|2364|2363.5|2367.5|2367|2368.5|2367.5|2364|2363|4288
1667301900000|2022-11-01 11:25:00|2368|2367.5|2367.5|2367|2369|2368.5|2366.5|2365.5|3300
1667302200000|2022-11-01 11:30:00|2368|2366.5|2369.5|2369|2369.5|2369|2367|2366.5|2067
1667302500000|2022-11-01 11:35:00|2369|2368.5|2369.5|2369|2373.5|2373|2369|2368.5|7814
1667302800000|2022-11-01 11:40:00|2370|2368.5|2367.5|2366.5|2370|2369.5|2366|2365.5|3263
1667303100000|2022-11-01 11:45:00|2367|2366|2363|2362.5|2368|2367|2363|2362.5|2249
1667303400000|2022-11-01 11:50:00|2363.5|2363|2361|2360.5|2363.5|2363|2360.5|2360|2917
1667303700000|2022-11-01 11:55:00|2361.5|2361|2359|2358.5|2362|2361|2359|2358.5|1829
1667304000000|2022-11-01 12:00:00|2359.5|2358|2358|2357|2359.5|2359|2355|2354.5|6317
1667304300000|2022-11-01 12:05:00|2357.5|2357.5|2358|2357.5|2359|2358.5|2356|2355|2467
1667304600000|2022-11-01 12:10:00|2357.5|2357|2359.5|2359|2359.5|2359|2357.5|2357|2356
1667304900000|2022-11-01 12:15:00|2360|2359.5|2357.5|2357|2361|2360.5|2357.5|2357|3725
1667305200000|2022-11-01 12:20:00|2358|2357.5|2358.5|2358|2361|2360.5|2357.5|2357|4237
1667305500000|2022-11-01 12:25:00|2359|2358.5|2357.5|2356.5|2359.5|2359|2355|2354.5|4919
1667305800000|2022-11-01 12:30:00|2358|2357|2359|2358|2359|2358|2356|2355.5|2133
1667306100000|2022-11-01 12:35:00|2359.5|2358.5|2360.5|2360|2361|2360.5|2359|2358|2469
1667306400000|2022-11-01 12:40:00|2360|2359.5|2356.5|2356|2360.5|2360|2356.5|2355.5|3260
1667306700000|2022-11-01 12:45:00|2356|2355.5|2357.5|2356.5|2358.5|2358|2356|2355.5|2090
1667307000000|2022-11-01 12:50:00|2358|2357|2357.5|2357|2359|2358|2356|2355.5|1635
1667307300000|2022-11-01 12:55:00|2358|2357.5|2355|2354.5|2358.5|2357.5|2353.5|2353|2001
1667307600000|2022-11-01 13:00:00|2355.5|2354|2353.5|2353|2355.5|2354.5|2353.5|2352.5|2416
1667307900000|2022-11-01 13:05:00|2353|2352.5|2356.5|2356|2357|2356.5|2353|2352.5|2208
1667308200000|2022-11-01 13:10:00|2356|2355.5|2360|2359|2360|2359.5|2356|2355.5|2618
1667308500000|2022-11-01 13:15:00|2359.5|2359.5|2362.5|2362|2362.5|2362|2359.5|2359|1518
1667308800000|2022-11-01 13:20:00|2362|2361.5|2363|2362|2365.5|2364.5|2361.5|2361|4550
1667309100000|2022-11-01 13:25:00|2362.5|2361.5|2361|2360.5|2363|2362.5|2360.5|2360|2897
1667309400000|2022-11-01 13:30:00|2362|2360|2361|2360.5|2363|2362|2358.5|2358|8931
1667309700000|2022-11-01 13:35:00|2360.5|2360|2360|2359|2361.5|2360.5|2358|2357.5|3129
1667310000000|2022-11-01 13:40:00|2359.5|2358.5|2361.5|2361|2362|2361|2358.5|2358|5214
1667310300000|2022-11-01 13:45:00|2361|2360.5|2364.5|2364|2366|2365.5|2359.5|2358.5|7335
1667310600000|2022-11-01 13:50:00|2364|2363.5|2363|2362.5|2364.5|2364|2361|2360.5|6003
1667310900000|2022-11-01 13:55:00|2363.5|2362|2361.5|2361|2364|2363.5|2361.5|2360.5|2266
1667311200000|2022-11-01 14:00:00|2362|2360.5|2355.5|2354.5|2363|2362|2355.5|2354.5|19472
1667311500000|2022-11-01 14:05:00|2356|2355|2353|2352|2359.5|2359|2352.5|2352|8466
1667311800000|2022-11-01 14:10:00|2352.5|2352.5|2351.5|2351|2355|2354.5|2351|2350|6581
1667312100000|2022-11-01 14:15:00|2352|2351.5|2354|2353|2355.5|2355|2351.5|2351|4751
1667312400000|2022-11-01 14:20:00|2353.5|2352.5|2354|2353|2356.5|2356|2352|2351|6765
1667312700000|2022-11-01 14:25:00|2353.5|2352.5|2356|2355.5|2357|2356|2352.5|2352|3411
1667313000000|2022-11-01 14:30:00|2356.5|2356|2355.5|2354.5|2357|2356|2351.5|2351|6010
1667313300000|2022-11-01 14:35:00|2355|2355|2350.5|2349.5|2357|2356.5|2350|2349.5|3735
1667313600000|2022-11-01 14:40:00|2350|2349|2342.5|2341.5|2351|2350.5|2341|2340|10792
1667313900000|2022-11-01 14:45:00|2343|2342|2345.5|2345|2345.5|2345|2340|2339|5032
1667314200000|2022-11-01 14:50:00|2345|2344.5|2345.5|2344.5|2347.5|2347|2343.5|2342.5|5064
1667314500000|2022-11-01 14:55:00|2346|2345|2347|2346.5|2347|2346.5|2343|2342.5|10621
1667314800000|2022-11-01 15:00:00|2346.5|2346|2350|2349|2351|2350|2346.5|2346|5400
1667315100000|2022-11-01 15:05:00|2349.5|2348.5|2349.5|2348.5|2350|2349.5|2345.5|2344.5|6748
1667315400000|2022-11-01 15:10:00|2349|2349|2348|2347.5|2349.5|2349|2345.5|2344.5|6052
1667315700000|2022-11-01 15:15:00|2347.5|2347|2342|2341.5|2349.5|2348.5|2342|2341|11583
1667316000000|2022-11-01 15:20:00|2341.5|2341|2341|2340.5|2343.5|2342.5|2340.5|2339.5|4616
1667316300000|2022-11-01 15:25:00|2340.5|2340|2347|2346|2347|2346|2339.5|2339|3255
1667316600000|2022-11-01 15:30:00|2346.5|2345.5|2346.5|2346|2347.5|2347|2345|2344|6381
1667316900000|2022-11-01 15:35:00|2347.5|2346.5|2343|2342.5|2349|2348.5|2341.5|2341|6642
1667317200000|2022-11-01 15:40:00|2343.5|2343|2343|2342|2344.5|2343.5|2341|2340.5|8897
1667317500000|2022-11-01 15:45:00|2342.5|2341.5|2346.5|2345.5|2347|2346.5|2342|2341|3999
1667317800000|2022-11-01 15:50:00|2347|2346|2345.5|2345|2348|2347|2344.5|2344|3231
1667318100000|2022-11-01 15:55:00|2345|2344|2343|2342|2345.5|2344.5|2341.5|2340.5|5722
1667318400000|2022-11-01 16:00:00|2342.5|2342.5|2344|2343.5|2345.5|2345|2342.5|2342|7441
1667318700000|2022-11-01 16:05:00|2343.5|2343|2346.5|2346|2350.5|2349.5|2343.5|2343|11766
1667319000000|2022-11-01 16:10:00|2347|2346.5|2345.5|2345|2347.5|2347|2345|2344.5|6261
1667319300000|2022-11-01 16:15:00|2345|2344.5|2342.5|2342|2345.5|2345|2342.5|2341.5|5866
1667319600000|2022-11-01 16:20:00|2343|2342.5|2344.5|2343.5|2346.5|2346|2343|2342.5|9169
1667319900000|2022-11-01 16:25:00|2344|2344|2348|2347|2349|2348.5|2344|2344|12555
1667376000000|2022-11-02 08:00:00|2368|2367|2372.5|2371|2375|2373|2366.5|2365|13713
1667376300000|2022-11-02 08:05:00|2372|2370.5|2366|2365|2374|2373|2363|2362|5570
1667376600000|2022-11-02 08:10:00|2365|2364|2363.5|2362.5|2368.5|2367|2359.5|2358.5|9584
1667376900000|2022-11-02 08:15:00|2363|2362|2364|2363|2368.5|2367.5|2358.5|2357.5|12034
1667377200000|2022-11-02 08:20:00|2363.5|2362.5|2366|2364.5|2370|2369|2363.5|2362.5|5468
1667377500000|2022-11-02 08:25:00|2366.5|2365|2361.5|2360.5|2369.5|2368|2361|2360|3907
1667377800000|2022-11-02 08:30:00|2361|2360|2359|2358|2361.5|2360.5|2357.5|2356|3409
1667378100000|2022-11-02 08:35:00|2358.5|2357.5|2358.5|2357.5|2360|2359.5|2356.5|2356|6684
1667378400000|2022-11-02 08:40:00|2358|2357|2356|2355|2358.5|2357.5|2353|2352|4189
1667378700000|2022-11-02 08:45:00|2356.5|2355.5|2354|2353|2358|2357.5|2354|2353|4978
1667379000000|2022-11-02 08:50:00|2353.5|2352.5|2353|2352|2354|2353|2348.5|2348|7523
1667379300000|2022-11-02 08:55:00|2352.5|2351.5|2349.5|2349|2352.5|2351.5|2348.5|2348|3385
1667379600000|2022-11-02 09:00:00|2350|2349.5|2343|2342.5|2350.5|2350|2342|2341|6137
1667379900000|2022-11-02 09:05:00|2343.5|2343|2339.5|2339|2343.5|2343|2335|2334.5|5638
1667380200000|2022-11-02 09:10:00|2339|2338|2333|2332.5|2339|2338.5|2332|2331|6879
1667380500000|2022-11-02 09:15:00|2333.5|2332|2332|2331|2336.5|2335.5|2331|2330.5|4304
1667380800000|2022-11-02 09:20:00|2331.5|2331.5|2325|2324.5|2331.5|2331.5|2324.5|2324|9063
1667381100000|2022-11-02 09:25:00|2325.5|2325|2329|2328|2329|2328|2325|2324.5|3827
1667381400000|2022-11-02 09:30:00|2328.5|2328.5|2329|2328|2330|2329|2327|2326|5114
1667381700000|2022-11-02 09:35:00|2328.5|2328.5|2327.5|2327|2330.5|2330|2327|2326.5|3701
1667382000000|2022-11-02 09:40:00|2328.5|2327.5|2329.5|2328.5|2332.5|2332|2328|2327.5|4163
1667382300000|2022-11-02 09:45:00|2329|2329|2330|2329.5|2332.5|2332|2329|2328.5|3297
1667382600000|2022-11-02 09:50:00|2330.5|2330|2328|2327.5|2332|2331|2327.5|2326.5|2556
1667382900000|2022-11-02 09:55:00|2328.5|2328|2327|2326|2329.5|2329|2326|2325.5|4469
1667383200000|2022-11-02 10:00:00|2326.5|2325.5|2321.5|2321|2326.5|2325.5|2320.5|2319.5|4070
1667383500000|2022-11-02 10:05:00|2321|2320.5|2319.5|2319|2321.5|2321|2317.5|2316.5|3403
1667383800000|2022-11-02 10:10:00|2320|2319.5|2324.5|2324|2325.5|2325|2320|2319.5|4523
1667384100000|2022-11-02 10:15:00|2325|2324.5|2324.5|2323.5|2326.5|2326|2322.5|2322|2819
1667384400000|2022-11-02 10:20:00|2324|2324|2321.5|2321|2325|2324|2321.5|2320.5|3694
1667384700000|2022-11-02 10:25:00|2322|2321.5|2320|2319|2322.5|2322|2318|2317.5|3397
1667385000000|2022-11-02 10:30:00|2319.5|2319.5|2317|2316.5|2319.5|2319.5|2314.5|2313.5|4789
1667385300000|2022-11-02 10:35:00|2318|2317|2317.5|2317|2319.5|2319|2317|2316.5|3632
1667385600000|2022-11-02 10:40:00|2317|2316.5|2319|2318|2320.5|2320|2314|2313|7150
1667385900000|2022-11-02 10:45:00|2319.5|2318.5|2319.5|2318.5|2321|2320.5|2319|2318.5|3026
1667386200000|2022-11-02 10:50:00|2319|2318|2320.5|2320|2323.5|2323|2317.5|2316.5|5042
1667386500000|2022-11-02 10:55:00|2321|2319.5|2326|2325.5|2326.5|2325.5|2321|2319.5|1875
1667386800000|2022-11-02 11:00:00|2325.5|2325|2331|2330|2332.5|2331.5|2325.5|2325|19728
1667387100000|2022-11-02 11:05:00|2331.5|2330.5|2333.5|2333|2333.5|2333|2329.5|2329|1889
1667387400000|2022-11-02 11:10:00|2334|2333.5|2334.5|2334|2335|2334|2332.5|2332|2969
1667387700000|2022-11-02 11:15:00|2335|2333.5|2335|2334.5|2336.5|2336|2334.5|2333.5|2339
1667388000000|2022-11-02 11:20:00|2334.5|2333.5|2336.5|2336|2338.5|2338|2334.5|2333.5|2871
1667388300000|2022-11-02 11:25:00|2336|2335.5|2332.5|2332|2336|2335.5|2332|2331|2967
1667388600000|2022-11-02 11:30:00|2332|2331.5|2335|2334.5|2335|2334.5|2331|2330|3052
1667388900000|2022-11-02 11:35:00|2335.5|2335|2336|2335.5|2336.5|2335.5|2334|2333.5|3053
1667389200000|2022-11-02 11:40:00|2336.5|2336|2339|2338.5|2339.5|2339|2336|2336|2506
1667389500000|2022-11-02 11:45:00|2338.5|2337.5|2340|2339.5|2341|2340.5|2338|2337.5|2737
1667389800000|2022-11-02 11:50:00|2339.5|2339|2335|2334.5|2340|2339|2333.5|2333|5124
1667390100000|2022-11-02 11:55:00|2335.5|2334|2332.5|2332|2335.5|2334.5|2332|2331.5|3091
1667390400000|2022-11-02 12:00:00|2332|2331.5|2333|2332|2335|2334.5|2331|2330.5|3563
1667390700000|2022-11-02 12:05:00|2333.5|2332.5|2332.5|2331.5|2334|2333.5|2332|2331|1739
1667391000000|2022-11-02 12:10:00|2333|2332|2333.5|2332.5|2334|2333.5|2332.5|2331.5|2080
1667391300000|2022-11-02 12:15:00|2333|2333|2334|2333.5|2335.5|2334.5|2329|2328.5|5858
1667391600000|2022-11-02 12:20:00|2334.5|2333|2338|2337.5|2338.5|2337.5|2333.5|2333|2458
1667391900000|2022-11-02 12:25:00|2337.5|2337|2333.5|2333|2338|2337|2333.5|2333|2622
1667392200000|2022-11-02 12:30:00|2335|2334.5|2339|2338.5|2339.5|2338.5|2333.5|2332.5|1841
1667392500000|2022-11-02 12:35:00|2338.5|2338|2339|2338|2339.5|2338.5|2337|2336.5|2270
1667392800000|2022-11-02 12:40:00|2338.5|2338.5|2332.5|2332|2338.5|2338.5|2331.5|2330.5|8225
1667393100000|2022-11-02 12:45:00|2333.5|2332.5|2337.5|2336.5|2337.5|2336.5|2332.5|2331.5|11284
1667393400000|2022-11-02 12:50:00|2337|2337|2336.5|2336|2337|2337|2335|2334|2196
1667393700000|2022-11-02 12:55:00|2336|2335.5|2336|2335.5|2337|2336.5|2334.5|2334|4370
1667394000000|2022-11-02 13:00:00|2335.5|2335|2336|2335|2336|2335|2330|2329.5|6916
1667394300000|2022-11-02 13:05:00|2335.5|2335.5|2337|2336.5|2337|2336.5|2333.5|2332.5|3120
1667394600000|2022-11-02 13:10:00|2336.5|2336|2335.5|2334.5|2336.5|2336.5|2335|2334.5|1614
1667394900000|2022-11-02 13:15:00|2335|2335|2335.5|2335|2336|2335.5|2334|2333|1681
1667395200000|2022-11-02 13:20:00|2335|2334.5|2336|2335.5|2336.5|2336|2335|2334.5|2431
1667395500000|2022-11-02 13:25:00|2335.5|2335|2334|2333|2336.5|2336|2334|2333|3833
1667395800000|2022-11-02 13:30:00|2334.5|2334|2335.5|2334.5|2337.5|2337|2333.5|2333|13411
1667396100000|2022-11-02 13:35:00|2336|2335|2338|2337|2338|2337.5|2335|2334|4458
1667396400000|2022-11-02 13:40:00|2337.5|2337.5|2338|2337.5|2341.5|2341|2335.5|2334.5|4796
1667396700000|2022-11-02 13:45:00|2338.5|2338|2340|2339|2340.5|2340|2337.5|2337|4109
1667397000000|2022-11-02 13:50:00|2340.5|2339.5|2340|2339.5|2344|2343.5|2339.5|2339|8464
1667397300000|2022-11-02 13:55:00|2340.5|2339|2340.5|2340|2341.5|2340.5|2338.5|2338|4994
1667397600000|2022-11-02 14:00:00|2341|2340.5|2341|2340.5|2344|2343.5|2340.5|2339.5|4156
1667397900000|2022-11-02 14:05:00|2341.5|2341|2337.5|2336.5|2343|2342|2337.5|2336.5|5354
1667398200000|2022-11-02 14:10:00|2338|2337|2332.5|2331.5|2338|2337.5|2332.5|2331.5|6902
1667398500000|2022-11-02 14:15:00|2333|2332|2333|2332.5|2335|2334.5|2332.5|2331.5|3918
1667398800000|2022-11-02 14:20:00|2332.5|2332|2333.5|2333|2335|2334.5|2331.5|2330.5|2603
1667399100000|2022-11-02 14:25:00|2334|2332.5|2334|2333.5|2337|2336.5|2332|2331.5|6817
1667399400000|2022-11-02 14:30:00|2334.5|2333|2336|2335.5|2338|2337|2333.5|2332.5|7805
1667399700000|2022-11-02 14:35:00|2335.5|2334.5|2339.5|2338.5|2339.5|2339|2334.5|2333.5|6020
1667400000000|2022-11-02 14:40:00|2340|2339|2340.5|2340|2342|2341.5|2338.5|2337.5|6034
1667400300000|2022-11-02 14:45:00|2341|2339.5|2341.5|2340.5|2342|2341.5|2338.5|2338|4387
1667400600000|2022-11-02 14:50:00|2341|2341|2341.5|2341|2343|2342.5|2339.5|2339|6232
1667400900000|2022-11-02 14:55:00|2342|2340.5|2340|2339.5|2342.5|2341.5|2338.5|2338|4910
1667401200000|2022-11-02 15:00:00|2340.5|2340|2339.5|2338.5|2343.5|2343|2339|2338.5|4242
1667401500000|2022-11-02 15:05:00|2339|2339|2341|2340.5|2341.5|2341|2339|2338.5|4141
1667401800000|2022-11-02 15:10:00|2341.5|2341|2339.5|2338.5|2342|2341.5|2339|2338|4235
1667402100000|2022-11-02 15:15:00|2339|2339|2342|2341.5|2344|2343.5|2339|2339|6739
1667402400000|2022-11-02 15:20:00|2342.5|2342|2344|2343.5|2345.5|2345|2342|2341|8290
1667402700000|2022-11-02 15:25:00|2344.5|2344|2340.5|2340|2345.5|2344.5|2340.5|2340|3906
1667403000000|2022-11-02 15:30:00|2341|2339.5|2336.5|2335.5|2341|2340|2336.5|2335.5|6535
1667403300000|2022-11-02 15:35:00|2336|2336|2341|2340|2341|2340|2334.5|2334|6263
1667403600000|2022-11-02 15:40:00|2340.5|2340.5|2340|2339.5|2342|2341.5|2339|2338|2529
1667403900000|2022-11-02 15:45:00|2340.5|2340|2342.5|2342|2343|2342.5|2340.5|2340|3655
1667404200000|2022-11-02 15:50:00|2342|2341.5|2345.5|2345|2346|2345|2342|2341.5|4532
1667404500000|2022-11-02 15:55:00|2346|2344.5|2345|2344|2346|2345.5|2344|2343.5|3546
1667404800000|2022-11-02 16:00:00|2344.5|2343.5|2344.5|2344|2344.5|2344|2342|2341.5|2515
1667405100000|2022-11-02 16:05:00|2345.5|2343.5|2343|2342.5|2345.5|2344.5|2342|2341.5|2358
1667405400000|2022-11-02 16:10:00|2343.5|2342|2342.5|2342|2343.5|2343|2341.5|2341|2521
1667405700000|2022-11-02 16:15:00|2342|2341.5|2342|2341.5|2342.5|2342|2340.5|2340|3294
1667406000000|2022-11-02 16:20:00|2341.5|2340.5|2341.5|2341|2343|2342|2341.5|2340.5|4201
1667406300000|2022-11-02 16:25:00|2341|2340.5|2339.5|2339|2341.5|2341|2339.5|2338.5|5172
1667462400000|2022-11-03 08:00:00|2331|2329.5|2332|2330.5|2335.5|2334.5|2326.5|2324.5|24946
1667462700000|2022-11-03 08:05:00|2331.5|2331|2329.5|2328|2331.5|2331|2321|2320.5|11377
1667463000000|2022-11-03 08:10:00|2330|2328.5|2335|2333.5|2339.5|2337.5|2330|2328.5|14810
1667463300000|2022-11-03 08:15:00|2335.5|2334|2341.5|2340.5|2341.5|2340.5|2333.5|2332|8272
1667463600000|2022-11-03 08:20:00|2340.5|2340|2332|2331|2340.5|2340|2332|2330.5|8524
1667463900000|2022-11-03 08:25:00|2331|2329.5|2319.5|2318.5|2332.5|2331.5|2318.5|2317|8239
1667464200000|2022-11-03 08:30:00|2319|2318|2323|2322|2325|2323.5|2317|2316|4516
1667464500000|2022-11-03 08:35:00|2322.5|2322.5|2320.5|2319.5|2325|2324|2318.5|2318|8005
1667464800000|2022-11-03 08:40:00|2321.5|2320.5|2324.5|2323.5|2325|2324|2316.5|2316|11226
1667465100000|2022-11-03 08:45:00|2325|2324.5|2330.5|2329|2332|2331.5|2325|2324|4998
1667465400000|2022-11-03 08:50:00|2330|2329.5|2327.5|2326.5|2332|2331|2327|2326.5|3000
1667465700000|2022-11-03 08:55:00|2327|2327|2333.5|2332.5|2334.5|2333.5|2326|2325.5|3967
1667466000000|2022-11-03 09:00:00|2334|2333|2342|2341.5|2343|2342|2333|2332|5412
1667466300000|2022-11-03 09:05:00|2343|2342|2346.5|2345.5|2347.5|2346.5|2341.5|2340|5155
1667466600000|2022-11-03 09:10:00|2346|2345|2339|2338|2346|2345.5|2338|2337|6183
1667466900000|2022-11-03 09:15:00|2339.5|2339|2346|2345.5|2347.5|2346.5|2339.5|2339|4519
1667467200000|2022-11-03 09:20:00|2346.5|2345|2344.5|2343.5|2346.5|2345.5|2342|2340.5|2630
1667467500000|2022-11-03 09:25:00|2344|2343|2345.5|2345|2347.5|2346.5|2343.5|2342.5|4574
1667467800000|2022-11-03 09:30:00|2347|2346|2343.5|2343|2347|2346.5|2341|2340.5|2326
1667468100000|2022-11-03 09:35:00|2343|2342.5|2341|2340|2343.5|2342.5|2339.5|2339|5054
1667468400000|2022-11-03 09:40:00|2340.5|2339.5|2341|2340|2343|2342.5|2339|2338.5|5946
1667468700000|2022-11-03 09:45:00|2340.5|2339.5|2333.5|2332.5|2343|2342|2333.5|2332.5|9864
1667469000000|2022-11-03 09:50:00|2334|2333|2331|2330.5|2334.5|2334|2330|2329.5|6600
1667469300000|2022-11-03 09:55:00|2330.5|2330|2338|2337|2338.5|2337.5|2330|2329.5|7113
1667469600000|2022-11-03 10:00:00|2337.5|2336.5|2338.5|2338|2339.5|2339|2335.5|2334.5|3710
1667469900000|2022-11-03 10:05:00|2338|2337.5|2342|2341|2342.5|2342|2337|2336.5|6478
1667470200000|2022-11-03 10:10:00|2343|2341.5|2337.5|2336.5|2347.5|2346.5|2337|2336|11397
1667470500000|2022-11-03 10:15:00|2336.5|2337|2335.5|2334.5|2338|2337.5|2332.5|2332|6025
1667470800000|2022-11-03 10:20:00|2335|2335.5|2331.5|2331|2337.5|2337|2330.5|2330|11350
1667471100000|2022-11-03 10:25:00|2331|2330.5|2335.5|2334.5|2336.5|2336|2328.5|2327.5|7669
1667471400000|2022-11-03 10:30:00|2336|2335|2334|2333.5|2336|2335.5|2332|2331.5|3903
1667471700000|2022-11-03 10:35:00|2334.5|2334|2335|2334|2336.5|2335.5|2334|2333|4570
1667472000000|2022-11-03 10:40:00|2334.5|2334.5|2331.5|2331|2334.5|2334.5|2330|2329.5|6135
1667472300000|2022-11-03 10:45:00|2332|2331.5|2330|2329|2333.5|2333|2330|2329|6922
1667472600000|2022-11-03 10:50:00|2330.5|2329.5|2329.5|2329|2333|2332.5|2329|2328.5|6333
1667472900000|2022-11-03 10:55:00|2329|2328.5|2336|2335|2339|2338|2329|2328.5|10368
1667473200000|2022-11-03 11:00:00|2337|2335.5|2336|2335.5|2338|2337.5|2334.5|2333.5|5672
1667473500000|2022-11-03 11:05:00|2335.5|2335|2342|2341|2342|2341.5|2335|2334.5|4463
1667473800000|2022-11-03 11:10:00|2342.5|2341.5|2339.5|2338.5|2343.5|2343|2339|2338|3779
1667474100000|2022-11-03 11:15:00|2339|2338|2337.5|2337|2342|2341|2337|2336.5|5743
1667474400000|2022-11-03 11:20:00|2337|2336.5|2337|2336.5|2339|2338|2336|2335|8331
1667474700000|2022-11-03 11:25:00|2337.5|2337|2334.5|2333.5|2337.5|2337|2333.5|2333|2894
1667475000000|2022-11-03 11:30:00|2334|2334|2337|2336.5|2337.5|2337|2332.5|2332|3754
1667475300000|2022-11-03 11:35:00|2336.5|2336|2334|2333|2337.5|2337|2333.5|2332.5|2468
1667475600000|2022-11-03 11:40:00|2333.5|2333.5|2332.5|2332|2333.5|2333.5|2331|2330.5|3434
1667475900000|2022-11-03 11:45:00|2332|2331.5|2335|2334|2335|2334.5|2331|2330.5|3177
1667476200000|2022-11-03 11:50:00|2334.5|2334.5|2333|2332.5|2336.5|2335.5|2333|2332|3425
1667476500000|2022-11-03 11:55:00|2332.5|2332|2329.5|2329|2332.5|2332|2329|2328.5|2934
1667476800000|2022-11-03 12:00:00|2329|2328.5|2332.5|2332|2333|2332|2326.5|2326|12213
1667477100000|2022-11-03 12:05:00|2333|2331.5|2332|2331|2337.5|2337|2331|2330.5|5202
1667477400000|2022-11-03 12:10:00|2332.5|2331.5|2330.5|2330|2332.5|2332|2330|2329|2508
1667477700000|2022-11-03 12:15:00|2331|2330.5|2328.5|2328|2331|2330.5|2327.5|2326.5|4877
1667478000000|2022-11-03 12:20:00|2329|2327.5|2327.5|2327|2330|2329|2326|2325|6706
1667478300000|2022-11-03 12:25:00|2327|2326.5|2325|2324|2327.5|2326.5|2324|2323.5|4317
1667478600000|2022-11-03 12:30:00|2323.5|2322.5|2319|2318.5|2324|2323.5|2317.5|2317|11506
1667478900000|2022-11-03 12:35:00|2319.5|2318|2312|2311.5|2319.5|2318|2311.5|2310.5|13609
1667479200000|2022-11-03 12:40:00|2311.5|2311|2313|2312.5|2313.5|2313|2310.5|2310|5176
1667479500000|2022-11-03 12:45:00|2312.5|2312|2311|2310.5|2312.5|2312|2307.5|2306.5|6464
1667479800000|2022-11-03 12:50:00|2310.5|2310|2312|2311.5|2313|2312.5|2310.5|2309.5|6604
1667480100000|2022-11-03 12:55:00|2313|2312.5|2311|2310.5|2315.5|2315|2311|2310|7571
1667480400000|2022-11-03 13:00:00|2311.5|2310|2316.5|2315.5|2316.5|2316|2310.5|2310|3270
1667480700000|2022-11-03 13:05:00|2315.5|2314.5|2315.5|2315|2318|2317.5|2314.5|2313.5|7933
1667481000000|2022-11-03 13:10:00|2316|2314.5|2321|2320.5|2322.5|2322|2315.5|2314.5|10736
1667481300000|2022-11-03 13:15:00|2320.5|2320|2318.5|2318|2322.5|2321.5|2318|2317.5|3428
1667481600000|2022-11-03 13:20:00|2319|2317.5|2323.5|2323|2323.5|2323|2319|2317.5|2638
1667481900000|2022-11-03 13:25:00|2323|2322.5|2317|2316|2325|2324.5|2316.5|2315.5|5984
1667482200000|2022-11-03 13:30:00|2316.5|2316.5|2321|2320.5|2323.5|2322.5|2316.5|2316|9539
1667482500000|2022-11-03 13:35:00|2321.5|2320|2319|2318|2322|2321|2318|2317|4487
1667482800000|2022-11-03 13:40:00|2319.5|2318.5|2322.5|2322|2324.5|2323.5|2319|2318.5|4390
1667483100000|2022-11-03 13:45:00|2321.5|2321.5|2315.5|2315|2322|2321.5|2315.5|2315|8601
1667483400000|2022-11-03 13:50:00|2315|2314.5|2306|2305|2316|2315|2305.5|2305|7071
1667483700000|2022-11-03 13:55:00|2306.5|2305.5|2310.5|2310|2311.5|2311|2306|2305|7113
1667484000000|2022-11-03 14:00:00|2312.5|2312|2311.5|2310.5|2322.5|2315.5|2305|2304.5|13987
1667484300000|2022-11-03 14:05:00|2310.5|2310|2308|2307.5|2313|2312|2308|2307.5|6161
1667484600000|2022-11-03 14:10:00|2307.5|2307|2312|2311.5|2312|2311.5|2306|2305.5|5285
1667484900000|2022-11-03 14:15:00|2312.5|2312|2310.5|2309.5|2315.5|2315|2308.5|2308|6320
1667485200000|2022-11-03 14:20:00|2310|2310|2312|2311.5|2313|2312.5|2308.5|2308|6618
1667485500000|2022-11-03 14:25:00|2311.5|2311|2313|2312.5|2317|2316.5|2311.5|2311|6490
1667485800000|2022-11-03 14:30:00|2312|2311.5|2312|2311.5|2313.5|2313|2311.5|2311|6288
1667486100000|2022-11-03 14:35:00|2312.5|2312|2315|2314|2318.5|2318|2312|2311.5|7849
1667486400000|2022-11-03 14:40:00|2315.5|2314.5|2317|2316.5|2319|2318.5|2314|2313|5315
1667486700000|2022-11-03 14:45:00|2317.5|2317|2321|2320|2322.5|2321.5|2317.5|2316.5|9947
1667487000000|2022-11-03 14:50:00|2320.5|2320.5|2321|2320.5|2321.5|2321|2316.5|2316|9409
1667487300000|2022-11-03 14:55:00|2321.5|2320|2323.5|2323|2324.5|2324|2320.5|2320|17119
1667487600000|2022-11-03 15:00:00|2324|2323.5|2324|2323.5|2327|2326.5|2323.5|2322.5|8192
1667487900000|2022-11-03 15:05:00|2324.5|2324|2328|2327.5|2328|2327.5|2323.5|2323|5666
1667488200000|2022-11-03 15:10:00|2327.5|2327|2327|2326.5|2329.5|2329|2327|2326.5|4016
1667488500000|2022-11-03 15:15:00|2327.5|2327|2330|2329.5|2330|2329.5|2327|2326.5|4216
1667488800000|2022-11-03 15:20:00|2331|2330.5|2336.5|2336|2338.5|2337.5|2331|2330|12683
1667489100000|2022-11-03 15:25:00|2336|2335|2335|2334.5|2336.5|2336|2334.5|2333.5|3322
1667489400000|2022-11-03 15:30:00|2334.5|2334|2330|2329.5|2334.5|2334|2329|2328|5677
1667489700000|2022-11-03 15:35:00|2330.5|2330|2336|2335|2337.5|2337|2330|2329.5|8748
1667490000000|2022-11-03 15:40:00|2335.5|2334.5|2333|2332.5|2336|2334.5|2333|2332.5|4804
1667490300000|2022-11-03 15:45:00|2332.5|2332|2329.5|2328.5|2335.5|2334.5|2329|2328|5190
1667490600000|2022-11-03 15:50:00|2330|2329|2335.5|2335|2335.5|2335|2330|2329|4091
1667490900000|2022-11-03 15:55:00|2335|2334.5|2339.5|2339|2339.5|2339|2334.5|2333.5|4350
1667491200000|2022-11-03 16:00:00|2340|2339.5|2338.5|2338|2341|2340.5|2336.5|2336|5658
1667491500000|2022-11-03 16:05:00|2339|2338.5|2337.5|2337|2339.5|2339|2337|2336|2725
1667491800000|2022-11-03 16:10:00|2337|2336.5|2341|2340.5|2341|2340.5|2336.5|2335.5|6377
1667492100000|2022-11-03 16:15:00|2341.5|2340|2343.5|2343|2344|2343.5|2340.5|2340|9401
1667492400000|2022-11-03 16:20:00|2344|2344|2348|2347.5|2348|2347.5|2344|2343|16692
1667492700000|2022-11-03 16:25:00|2347.5|2347|2350.5|2350|2351|2350|2345.5|2345|24257
1667548800000|2022-11-04 08:00:00|2428.5|2427.5|2454.5|2453.5|2456|2454|2427|2425|51489
1667549100000|2022-11-04 08:05:00|2455|2452.5|2467.5|2465.5|2476.5|2476|2452|2449.5|66543
1667549400000|2022-11-04 08:10:00|2463.5|2462.5|2465.5|2463.5|2479.5|2478.5|2459.5|2457.5|46272
1667549700000|2022-11-04 08:15:00|2464.5|2462.5|2470|2468.5|2476|2475|2453|2452|47750
1667550000000|2022-11-04 08:20:00|2471|2469|2463.5|2462.5|2472.5|2471|2462.5|2461|36447
1667550300000|2022-11-04 08:25:00|2464|2463|2453|2451.5|2464|2463|2446.5|2445.5|25749
1667550600000|2022-11-04 08:30:00|2452|2452|2455.5|2454.5|2458|2457|2444.5|2444|24409
1667550900000|2022-11-04 08:35:00|2455|2454|2469|2468|2470|2469|2453|2451.5|22083
1667551200000|2022-11-04 08:40:00|2469.5|2468.5|2474|2473.5|2474.5|2473.5|2466.5|2465.5|14653
1667551500000|2022-11-04 08:45:00|2474.5|2474|2473|2472.5|2484.5|2483.5|2472|2471|24066
1667551800000|2022-11-04 08:50:00|2473.5|2471.5|2480|2479.5|2480|2479.5|2466.5|2465.5|14713
1667552100000|2022-11-04 08:55:00|2481|2479|2484.5|2484|2488.5|2488|2480|2479|20014
1667552400000|2022-11-04 09:00:00|2485|2483.5|2483.5|2482.5|2486.5|2486|2480.5|2479|20025
1667552700000|2022-11-04 09:05:00|2484|2483|2487|2486.5|2491|2490.5|2483.5|2482.5|14789
1667553000000|2022-11-04 09:10:00|2485.5|2486|2481.5|2481|2485.5|2486|2476|2475.5|11358
1667553300000|2022-11-04 09:15:00|2481|2480.5|2492|2491|2493|2492.5|2480.5|2480|18716
1667553600000|2022-11-04 09:20:00|2491|2490.5|2490|2489.5|2493|2492|2487.5|2487|20894
1667553900000|2022-11-04 09:25:00|2489.5|2489|2488|2487|2490.5|2490|2484.5|2483.5|9802
1667554200000|2022-11-04 09:30:00|2487|2486.5|2521.5|2521|2521.5|2521|2487|2486.5|58784
1667554500000|2022-11-04 09:35:00|2521|2520.5|2512.5|2511.5|2531.5|2530.5|2512.5|2511.5|53183
1667554800000|2022-11-04 09:40:00|2511.5|2512|2508.5|2507.5|2520|2519.5|2504.5|2503|14012
1667555100000|2022-11-04 09:45:00|2508|2507|2489|2488.5|2509.5|2509|2488|2487|18145
1667555400000|2022-11-04 09:50:00|2490|2489|2491|2490|2497.5|2497|2486.5|2485.5|17278
1667555700000|2022-11-04 09:55:00|2492|2490.5|2489.5|2489|2492.5|2491.5|2482.5|2482|17883
1667556000000|2022-11-04 10:00:00|2489|2488|2489.5|2488.5|2494|2493.5|2486|2485|16151
1667556300000|2022-11-04 10:05:00|2488|2487.5|2480.5|2480|2488|2487.5|2477.5|2477|19018
1667556600000|2022-11-04 10:10:00|2481.5|2480.5|2467|2466.5|2481.5|2481|2464.5|2463.5|32968
1667556900000|2022-11-04 10:15:00|2466.5|2466|2473|2472.5|2476.5|2475.5|2463|2462.5|14922
1667557200000|2022-11-04 10:20:00|2472.5|2472|2479|2478|2481.5|2480.5|2471|2470.5|9847
1667557500000|2022-11-04 10:25:00|2478.5|2477.5|2479.5|2479|2480|2479|2472|2471.5|9660
1667557800000|2022-11-04 10:30:00|2480|2479.5|2490.5|2490|2492|2491|2480|2479.5|8130
1667558100000|2022-11-04 10:35:00|2490|2489.5|2484.5|2484|2490|2489.5|2484.5|2483.5|10789
1667558400000|2022-11-04 10:40:00|2484|2483.5|2481|2480|2484|2483.5|2477|2476|16947
1667558700000|2022-11-04 10:45:00|2480.5|2479|2477.5|2477|2482.5|2482|2474|2473.5|9251
1667559000000|2022-11-04 10:50:00|2478|2477.5|2484|2483|2486|2485.5|2476.5|2476|7341
1667559300000|2022-11-04 10:55:00|2484.5|2483.5|2475|2474|2484.5|2484|2472|2471.5|10208
1667559600000|2022-11-04 11:00:00|2475.5|2474.5|2476.5|2476|2476.5|2476|2472|2471.5|8929
1667559900000|2022-11-04 11:05:00|2476|2475.5|2476.5|2475.5|2482|2481|2473|2472|16163
1667560200000|2022-11-04 11:10:00|2475.5|2474.5|2476|2475.5|2476.5|2476|2470|2469.5|12503
1667560500000|2022-11-04 11:15:00|2476.5|2475|2479.5|2479|2480|2479.5|2472.5|2471.5|16096
1667560800000|2022-11-04 11:20:00|2479|2478|2474|2473.5|2482.5|2481.5|2473.5|2473|6137
1667561100000|2022-11-04 11:25:00|2474.5|2472.5|2465|2464.5|2474.5|2472.5|2465|2464.5|7430
1667561400000|2022-11-04 11:30:00|2464.5|2464|2459|2458.5|2464.5|2464|2458|2457.5|8442
1667561700000|2022-11-04 11:35:00|2458.5|2458|2449|2448.5|2458.5|2458|2447|2446.5|9033
1667562000000|2022-11-04 11:40:00|2450|2449|2454|2452.5|2454|2452.5|2442|2441|10665
1667562300000|2022-11-04 11:45:00|2453.5|2452|2458|2457.5|2462.5|2461.5|2453|2452|6295
1667562600000|2022-11-04 11:50:00|2458.5|2458|2455.5|2454.5|2465|2464|2455.5|2454.5|6661
1667562900000|2022-11-04 11:55:00|2456.5|2454|2454|2453|2457|2456|2452.5|2452|6874
1667563200000|2022-11-04 12:00:00|2453.5|2452.5|2454|2453|2458|2457|2453.5|2452.5|6517
1667563500000|2022-11-04 12:05:00|2453.5|2453.5|2440.5|2440|2453.5|2453.5|2440.5|2440|9261
1667563800000|2022-11-04 12:10:00|2440|2439.5|2426.5|2425.5|2440|2439.5|2423|2422.5|14055
1667564100000|2022-11-04 12:15:00|2427|2426|2435.5|2434.5|2436|2435|2424.5|2424|10527
1667564400000|2022-11-04 12:20:00|2435|2434|2431|2430.5|2435.5|2434.5|2430|2429|6735
1667564700000|2022-11-04 12:25:00|2431.5|2431|2428|2426|2433|2432|2426|2425.5|7706
1667565000000|2022-11-04 12:30:00|2429.5|2428|2425.5|2424.5|2435.5|2434.5|2421.5|2420|33590
1667565300000|2022-11-04 12:35:00|2426|2425|2435|2434.5|2444|2443|2426|2425|22794
1667565600000|2022-11-04 12:40:00|2435.5|2435|2431|2430|2435.5|2435|2427.5|2427|9722
1667565900000|2022-11-04 12:45:00|2432|2430.5|2446.5|2445.5|2446.5|2445.5|2431|2430|18036
1667566200000|2022-11-04 12:50:00|2447|2446|2456.5|2455.5|2457|2456|2446|2445.5|14902
1667566500000|2022-11-04 12:55:00|2458|2457.5|2455|2454|2463.5|2463|2453.5|2453|11395
1667566800000|2022-11-04 13:00:00|2454.5|2454.5|2449|2448.5|2455.5|2454.5|2448|2447.5|9065
1667567100000|2022-11-04 13:05:00|2449.5|2449|2449|2448.5|2452|2451.5|2445.5|2444.5|22058
1667567400000|2022-11-04 13:10:00|2448|2447|2453|2452.5|2453.5|2453|2444|2443|11710
1667567700000|2022-11-04 13:15:00|2453.5|2453|2455.5|2455|2457|2456|2453.5|2452.5|8834
1667568000000|2022-11-04 13:20:00|2456.5|2456|2455|2454.5|2457.5|2456.5|2453.5|2452.5|7306
1667568300000|2022-11-04 13:25:00|2455.5|2455|2453.5|2453|2456.5|2456|2453.5|2453|9247
1667568600000|2022-11-04 13:30:00|2453|2452.5|2451.5|2451|2456|2455.5|2449|2448.5|14833
1667568900000|2022-11-04 13:35:00|2452|2451.5|2449.5|2448.5|2454.5|2453.5|2448.5|2448|16044
1667569200000|2022-11-04 13:40:00|2449|2448|2446|2445.5|2452|2451.5|2446|2445.5|10009
1667569500000|2022-11-04 13:45:00|2445.5|2445|2437.5|2436.5|2446|2445|2436.5|2435.5|6123
1667569800000|2022-11-04 13:50:00|2437|2436|2433|2432.5|2437|2436|2430.5|2430|14595
1667570100000|2022-11-04 13:55:00|2433.5|2433|2436|2435.5|2438|2437.5|2432|2431.5|10340
1667570400000|2022-11-04 14:00:00|2436.5|2436|2440|2439.5|2440.5|2440|2433.5|2433|10496
1667570700000|2022-11-04 14:05:00|2440.5|2438.5|2450.5|2450|2452|2451|2438|2437.5|9698
1667571000000|2022-11-04 14:10:00|2449.5|2449|2450|2449.5|2454|2453.5|2447.5|2447|12446
1667571300000|2022-11-04 14:15:00|2450.5|2450|2445.5|2445|2456.5|2456|2445|2444.5|11159
1667571600000|2022-11-04 14:20:00|2446|2445.5|2451.5|2451|2453|2452|2444|2443.5|7414
1667571900000|2022-11-04 14:25:00|2452|2451.5|2449.5|2449|2454|2453.5|2449.5|2449|5328
1667572200000|2022-11-04 14:30:00|2450|2449.5|2440|2439.5|2450.5|2450|2439.5|2438.5|8672
1667572500000|2022-11-04 14:35:00|2440.5|2439|2440.5|2439.5|2447.5|2447|2437.5|2437|15666
1667572800000|2022-11-04 14:40:00|2441.5|2440.5|2443.5|2443|2446|2445|2440.5|2440|12086
1667573100000|2022-11-04 14:45:00|2443|2442.5|2442|2441|2443.5|2443|2438.5|2438|8592
1667573400000|2022-11-04 14:50:00|2441.5|2441.5|2437|2436.5|2444|2443.5|2435.5|2435|8185
1667573700000|2022-11-04 14:55:00|2436.5|2436|2431|2430.5|2437|2436|2430.5|2430|5625
1667574000000|2022-11-04 15:00:00|2430.5|2430|2428.5|2428|2432.5|2432|2428.5|2427.5|12207
1667574300000|2022-11-04 15:05:00|2429|2429|2429.5|2429|2433.5|2433|2428.5|2428|9045
1667574600000|2022-11-04 15:10:00|2430|2429.5|2429|2428.5|2432|2431.5|2428|2427.5|7005
1667574900000|2022-11-04 15:15:00|2429.5|2428|2422|2421|2429.5|2428|2421.5|2421|6654
1667575200000|2022-11-04 15:20:00|2421.5|2420.5|2418|2417.5|2424|2423.5|2418|2417.5|7923
1667575500000|2022-11-04 15:25:00|2417.5|2417|2414|2413.5|2417.5|2417|2412|2411.5|15540
1667575800000|2022-11-04 15:30:00|2414.5|2413|2413.5|2412.5|2416.5|2416|2412|2411|9910
1667576100000|2022-11-04 15:35:00|2413|2413|2404|2403.5|2415|2414.5|2403.5|2403|14134
1667576400000|2022-11-04 15:40:00|2404.5|2404|2409.5|2408.5|2416|2415|2404|2403.5|12988
1667576700000|2022-11-04 15:45:00|2409|2409|2408|2407.5|2413|2412|2407|2406.5|6425
1667577000000|2022-11-04 15:50:00|2409.5|2407|2409|2408.5|2410|2409.5|2404|2403|7903
1667577300000|2022-11-04 15:55:00|2408.5|2408|2408.5|2408|2412.5|2411.5|2408.5|2407.5|6985
1667577600000|2022-11-04 16:00:00|2409|2408.5|2405|2404.5|2413|2412.5|2403.5|2403|10127
1667577900000|2022-11-04 16:05:00|2405.5|2405|2410|2409.5|2411|2410|2405|2404.5|8372
1667578200000|2022-11-04 16:10:00|2409.5|2408.5|2404|2403.5|2409.5|2408.5|2401|2400.5|11680
1667578500000|2022-11-04 16:15:00|2404.5|2404|2403|2402.5|2404.5|2404|2401.5|2401|8406
1667578800000|2022-11-04 16:20:00|2403.5|2403|2405|2404.5|2405.5|2404.5|2401.5|2401|13437
1667579100000|2022-11-04 16:25:00|2404.5|2404|2409.5|2409|2410|2409|2404.5|2404|9428
1667808000000|2022-11-07 08:00:00|2397.5|2395|2374.5|2373|2397.5|2395.5|2373.5|2372|22225
1667808300000|2022-11-07 08:05:00|2374|2372|2362|2361|2374.5|2373|2356.5|2355.5|23303
1667808600000|2022-11-07 08:10:00|2363|2360.5|2371.5|2371|2372.5|2372|2362|2360.5|20038
1667808900000|2022-11-07 08:15:00|2371|2370|2371|2370|2376|2374.5|2366.5|2366|25574
1667809200000|2022-11-07 08:20:00|2372|2371.5|2370|2369|2372.5|2372|2365|2364|10215
1667809500000|2022-11-07 08:25:00|2370.5|2368.5|2368|2367|2375.5|2374.5|2368|2367|14860
1667809800000|2022-11-07 08:30:00|2367.5|2366|2386.5|2385.5|2388.5|2387.5|2366.5|2365.5|17943
1667810100000|2022-11-07 08:35:00|2386|2385|2375.5|2374.5|2386|2385|2375|2374|12369
1667810400000|2022-11-07 08:40:00|2374|2373.5|2376|2375.5|2379.5|2379|2372.5|2371.5|7998
1667810700000|2022-11-07 08:45:00|2376.5|2375|2381.5|2381|2383.5|2382.5|2376.5|2375|8354
1667811000000|2022-11-07 08:50:00|2382|2380.5|2387|2386|2388.5|2388|2380.5|2380|10081
1667811300000|2022-11-07 08:55:00|2387.5|2387|2388.5|2387.5|2393.5|2392.5|2387|2386|9456
1667811600000|2022-11-07 09:00:00|2388|2388|2396.5|2396|2398.5|2398|2388|2387.5|8459
1667811900000|2022-11-07 09:05:00|2397|2396.5|2396|2395|2397|2396.5|2391.5|2391|7006
1667812200000|2022-11-07 09:10:00|2395.5|2394.5|2389.5|2389|2395.5|2394.5|2386|2385.5|7234
1667812500000|2022-11-07 09:15:00|2390|2388.5|2390.5|2389.5|2394|2393|2387.5|2387|7066
1667812800000|2022-11-07 09:20:00|2391.5|2391|2400|2399.5|2400|2399.5|2390.5|2390|6276
1667813100000|2022-11-07 09:25:00|2399.5|2399|2398|2397.5|2399.5|2399|2394|2393|6094
1667813400000|2022-11-07 09:30:00|2397.5|2397|2392.5|2392|2398.5|2397.5|2392.5|2392|6474
1667813700000|2022-11-07 09:35:00|2393|2392.5|2394.5|2393.5|2396.5|2395.5|2391|2390.5|6326
1667814000000|2022-11-07 09:40:00|2395|2394|2392|2391|2396|2395|2391|2390|4043
1667814300000|2022-11-07 09:45:00|2391.5|2391.5|2389.5|2388.5|2393|2392|2388.5|2388|4198
1667814600000|2022-11-07 09:50:00|2389|2389|2386.5|2386|2391.5|2391|2386.5|2386|6390
1667814900000|2022-11-07 09:55:00|2387|2386.5|2388.5|2388|2389.5|2388.5|2387|2386.5|3158
1667815200000|2022-11-07 10:00:00|2389|2388.5|2395|2394.5|2395|2394.5|2388.5|2388|4407
1667815500000|2022-11-07 10:05:00|2394.5|2394|2396|2395.5|2397|2396.5|2393.5|2393|7845
1667815800000|2022-11-07 10:10:00|2396.5|2396|2404|2403.5|2404.5|2403.5|2395.5|2395|9268
1667816100000|2022-11-07 10:15:00|2404.5|2404|2411|2410|2411|2410|2404.5|2403.5|10076
1667816400000|2022-11-07 10:20:00|2411.5|2410.5|2416.5|2416|2419.5|2419|2410.5|2410|10096
1667816700000|2022-11-07 10:25:00|2415.5|2415|2411|2410.5|2418|2417.5|2411|2410.5|8213
1667817000000|2022-11-07 10:30:00|2411.5|2411|2406|2405.5|2414|2413|2406|2405.5|4699
1667817300000|2022-11-07 10:35:00|2405.5|2405|2398.5|2398|2405.5|2405|2398|2397|8102
1667817600000|2022-11-07 10:40:00|2398|2397.5|2393|2392|2398.5|2397.5|2392.5|2391.5|6873
1667817900000|2022-11-07 10:45:00|2392.5|2391.5|2391.5|2390.5|2393|2392.5|2389|2388.5|5053
1667818200000|2022-11-07 10:50:00|2391|2389.5|2392.5|2391.5|2392.5|2392|2389|2388.5|3451
1667818500000|2022-11-07 10:55:00|2392|2391|2387.5|2387|2392.5|2391.5|2386.5|2386|9130
1667818800000|2022-11-07 11:00:00|2388.5|2388|2383.5|2383|2388.5|2388|2382.5|2382|8555
1667819100000|2022-11-07 11:05:00|2384|2382.5|2381.5|2380.5|2384.5|2383.5|2380.5|2380|10110
1667819400000|2022-11-07 11:10:00|2381|2380|2375|2374.5|2381|2380.5|2375|2374.5|9044
1667819700000|2022-11-07 11:15:00|2375.5|2374|2374|2373.5|2376.5|2375.5|2373|2372.5|4802
1667820000000|2022-11-07 11:20:00|2374.5|2373|2370.5|2370|2375.5|2375|2370.5|2370|4593
1667820300000|2022-11-07 11:25:00|2370|2369.5|2375|2374|2379|2378.5|2365.5|2365|5270
1667820600000|2022-11-07 11:30:00|2375.5|2375|2378.5|2377.5|2380.5|2379|2375.5|2374.5|3216
1667820900000|2022-11-07 11:35:00|2378|2377|2371|2370.5|2378|2377|2371|2370.5|3583
1667821200000|2022-11-07 11:40:00|2370.5|2370|2371|2370.5|2373|2372|2369.5|2369|3473
1667821500000|2022-11-07 11:45:00|2371.5|2370|2373.5|2372.5|2373.5|2373|2369|2368.5|3225
1667821800000|2022-11-07 11:50:00|2373|2373|2374|2373|2375|2374|2373|2372|3362
1667822100000|2022-11-07 11:55:00|2374.5|2374|2369.5|2369|2375|2374|2369.5|2369|2997
1667822400000|2022-11-07 12:00:00|2370|2368.5|2369|2368|2371|2370|2368|2367.5|8346
1667822700000|2022-11-07 12:05:00|2368.5|2368.5|2371|2370.5|2372.5|2371.5|2367.5|2367|4323
1667823000000|2022-11-07 12:10:00|2370.5|2370|2369|2368.5|2370.5|2370|2368|2367|2137
1667823300000|2022-11-07 12:15:00|2369.5|2369|2368|2367|2369.5|2369|2367.5|2367|3813
1667823600000|2022-11-07 12:20:00|2367.5|2367.5|2368.5|2368|2369|2368.5|2365.5|2365|4156
1667823900000|2022-11-07 12:25:00|2369|2368.5|2369|2368|2371|2370|2368.5|2368|4611
1667824200000|2022-11-07 12:30:00|2369.5|2368.5|2372|2371|2372.5|2372|2369.5|2368.5|3536
1667824500000|2022-11-07 12:35:00|2371.5|2371.5|2374.5|2374|2375|2374.5|2371|2370.5|3395
1667824800000|2022-11-07 12:40:00|2375|2374.5|2372.5|2371.5|2375|2374.5|2371|2370.5|3668
1667825100000|2022-11-07 12:45:00|2373|2372|2373.5|2372.5|2374|2373.5|2372|2371.5|4041
1667825400000|2022-11-07 12:50:00|2374|2373|2373.5|2373|2374|2373.5|2372.5|2372|3075
1667825700000|2022-11-07 12:55:00|2373|2372.5|2371|2370.5|2373|2372.5|2371|2370|2652
1667826000000|2022-11-07 13:00:00|2371.5|2371|2375|2374.5|2375|2374.5|2371|2370.5|5072
1667826300000|2022-11-07 13:05:00|2374.5|2374|2373|2372|2376.5|2375.5|2372.5|2372|5323
1667826600000|2022-11-07 13:10:00|2372.5|2371.5|2376|2375|2376|2375|2371|2370.5|3373
1667826900000|2022-11-07 13:15:00|2376.5|2375.5|2379|2378.5|2380|2379|2376.5|2375.5|5173
1667827200000|2022-11-07 13:20:00|2378.5|2378|2373.5|2372.5|2379|2378.5|2373|2372.5|8109
1667827500000|2022-11-07 13:25:00|2373|2372|2375.5|2375|2376|2375.5|2371|2370|6260
1667827800000|2022-11-07 13:30:00|2376|2375.5|2377.5|2376.5|2377.5|2377|2375.5|2374.5|6613
1667828100000|2022-11-07 13:35:00|2378|2377|2383|2382.5|2384|2383.5|2376.5|2376|3963
1667828400000|2022-11-07 13:40:00|2382.5|2382|2379.5|2379|2383.5|2383|2379.5|2379|5057
1667828700000|2022-11-07 13:45:00|2380|2378.5|2381|2380.5|2383.5|2383|2377.5|2377|5307
1667829000000|2022-11-07 13:50:00|2381.5|2381|2381|2380|2382|2381.5|2379|2378.5|5072
1667829300000|2022-11-07 13:55:00|2380.5|2380.5|2381|2380.5|2382.5|2381.5|2380|2379.5|3264
1667829600000|2022-11-07 14:00:00|2381.5|2381|2383|2382.5|2384.5|2384|2381|2380.5|10208
1667829900000|2022-11-07 14:05:00|2383.5|2383.5|2383|2382|2385|2384.5|2382.5|2382|9770
1667830200000|2022-11-07 14:10:00|2382.5|2382.5|2378.5|2377.5|2382.5|2382.5|2377|2376|7359
1667830500000|2022-11-07 14:15:00|2378|2378|2374.5|2374|2379.5|2379|2372.5|2371.5|4951
1667830800000|2022-11-07 14:20:00|2375|2373.5|2375|2374.5|2375.5|2374.5|2373|2372|5356
1667831100000|2022-11-07 14:25:00|2374.5|2374|2372.5|2371.5|2374.5|2374.5|2372|2371.5|5623
1667831400000|2022-11-07 14:30:00|2372|2371|2372.5|2372|2381|2380|2370|2369.5|23526
1667831700000|2022-11-07 14:35:00|2373|2372.5|2370.5|2369.5|2373.5|2373|2368.5|2367.5|7855
1667832000000|2022-11-07 14:40:00|2370|2370|2370|2369|2372.5|2372|2369|2368.5|6770
1667832300000|2022-11-07 14:45:00|2369.5|2369.5|2367|2366.5|2372|2371.5|2365.5|2365|6261
1667832600000|2022-11-07 14:50:00|2368|2367|2364.5|2364|2369.5|2368.5|2364.5|2363.5|9698
1667832900000|2022-11-07 14:55:00|2365|2364.5|2365.5|2365|2368|2367|2364|2363|8886
1667833200000|2022-11-07 15:00:00|2366|2364.5|2366.5|2366|2367.5|2366.5|2363.5|2363|16781
1667833500000|2022-11-07 15:05:00|2366|2365.5|2366.5|2366|2369|2368|2365|2364.5|7793
1667833800000|2022-11-07 15:10:00|2367|2366.5|2364.5|2364|2367|2366.5|2364|2363|5927
1667834100000|2022-11-07 15:15:00|2364|2363.5|2364.5|2363.5|2365|2364.5|2361.5|2361|10100
1667834400000|2022-11-07 15:20:00|2364|2364|2369.5|2369|2373|2372.5|2364|2364|9779
1667834700000|2022-11-07 15:25:00|2369|2368.5|2371.5|2371|2372.5|2371.5|2367.5|2367|7071
1667835000000|2022-11-07 15:30:00|2371|2370.5|2373|2372.5|2374|2373.5|2369.5|2369|9212
1667835300000|2022-11-07 15:35:00|2373.5|2373|2369.5|2369|2374.5|2374|2368.5|2368|6568
1667835600000|2022-11-07 15:40:00|2370|2368.5|2369|2368.5|2370.5|2370|2368|2367.5|6744
1667835900000|2022-11-07 15:45:00|2369.5|2368|2367|2366.5|2373|2372.5|2367|2366.5|8665
1667836200000|2022-11-07 15:50:00|2367.5|2367|2368.5|2368|2371|2370.5|2367.5|2367|6328
1667836500000|2022-11-07 15:55:00|2369|2368.5|2367.5|2366.5|2370|2369.5|2366.5|2366|4931
1667836800000|2022-11-07 16:00:00|2367|2367|2368.5|2368|2371|2370|2365.5|2365|4568
1667837100000|2022-11-07 16:05:00|2368|2367.5|2370|2369.5|2370|2369.5|2367.5|2366.5|6218
1667837400000|2022-11-07 16:10:00|2369.5|2369|2372|2371.5|2372.5|2371.5|2368|2367.5|6000
1667837700000|2022-11-07 16:15:00|2371.5|2371|2368|2367.5|2373|2372|2367|2366.5|8197
1667838000000|2022-11-07 16:20:00|2368.5|2367|2365|2364.5|2369.5|2369|2365|2364.5|13089
1667838300000|2022-11-07 16:25:00|2365.5|2365|2360|2359.5|2366.5|2365.5|2359.5|2359|9510
1667894400000|2022-11-08 08:00:00|2350.5|2349.5|2356|2355|2362|2361|2349.5|2349|20136
1667894700000|2022-11-08 08:05:00|2356.5|2357|2351.5|2350.5|2359.5|2358.5|2350.5|2349.5|14333
1667895000000|2022-11-08 08:10:00|2350.5|2349.5|2360|2359|2360|2359|2346.5|2345.5|11027
1667895300000|2022-11-08 08:15:00|2361.5|2360.5|2366|2365|2374.5|2372.5|2361.5|2360.5|10701
1667895600000|2022-11-08 08:20:00|2365|2363.5|2366|2365|2370|2369|2365|2363.5|7150
1667895900000|2022-11-08 08:25:00|2364.5|2363.5|2368.5|2368|2369|2368|2361.5|2360.5|4441
1667896200000|2022-11-08 08:30:00|2369|2369|2372|2371|2374|2373|2368.5|2367|13010
1667896500000|2022-11-08 08:35:00|2372.5|2371.5|2374|2373|2376|2375|2371|2370.5|5327
1667896800000|2022-11-08 08:40:00|2373.5|2373.5|2378|2377|2379.5|2379|2372|2371|5647
1667897100000|2022-11-08 08:45:00|2377.5|2376.5|2381.5|2381|2382|2381|2377|2376|8911
1667897400000|2022-11-08 08:50:00|2382|2381.5|2382|2381.5|2385|2384.5|2380.5|2379.5|10503
1667897700000|2022-11-08 08:55:00|2382.5|2381|2373.5|2372.5|2383|2382.5|2373.5|2372.5|13539
1667898000000|2022-11-08 09:00:00|2374|2373|2381.5|2380.5|2381.5|2381|2372.5|2371.5|5391
1667898300000|2022-11-08 09:05:00|2381|2381|2383|2382|2385|2384.5|2381|2380.5|3990
1667898600000|2022-11-08 09:10:00|2382.5|2381|2384|2383|2387.5|2387|2382|2381|8115
1667898900000|2022-11-08 09:15:00|2384.5|2384|2386.5|2386|2387|2386.5|2384.5|2383.5|4426
1667899200000|2022-11-08 09:20:00|2387|2385.5|2390|2389.5|2390.5|2390|2386|2385.5|7506
1667899500000|2022-11-08 09:25:00|2389.5|2389|2391.5|2391|2392.5|2392|2389.5|2389|4371
1667899800000|2022-11-08 09:30:00|2392|2391.5|2391|2390.5|2393|2392|2390|2389.5|5588
1667900100000|2022-11-08 09:35:00|2391.5|2391|2393|2392.5|2393|2392.5|2387.5|2387|5251
1667900400000|2022-11-08 09:40:00|2392.5|2392|2391.5|2391|2392.5|2392|2390.5|2390|4539
1667900700000|2022-11-08 09:45:00|2392|2391.5|2387.5|2386.5|2392|2391.5|2387|2386.5|4539
1667901000000|2022-11-08 09:50:00|2388|2387|2387.5|2386.5|2389|2388.5|2385|2384.5|3272
1667901300000|2022-11-08 09:55:00|2387|2386|2386|2385.5|2387|2386.5|2384|2383.5|5144
1667901600000|2022-11-08 10:00:00|2385.5|2385|2386|2385|2388|2387.5|2384|2383.5|3645
1667901900000|2022-11-08 10:05:00|2385.5|2385.5|2382.5|2382|2385.5|2385.5|2381.5|2381|4966
1667902200000|2022-11-08 10:10:00|2383|2381.5|2382.5|2381.5|2383|2382.5|2380|2379|5204
1667902500000|2022-11-08 10:15:00|2382|2382|2381|2380|2382.5|2382|2380|2379|3719
1667902800000|2022-11-08 10:20:00|2380.5|2379.5|2384|2383.5|2384|2383.5|2378.5|2378|3289
1667903100000|2022-11-08 10:25:00|2384.5|2384|2386.5|2386|2390|2389|2384.5|2383.5|5338
1667903400000|2022-11-08 10:30:00|2387|2386.5|2386.5|2386|2387|2386.5|2384|2383.5|3881
1667903700000|2022-11-08 10:35:00|2387|2385.5|2387.5|2387|2390|2389|2386.5|2385.5|4000
1667904000000|2022-11-08 10:40:00|2388|2387.5|2383.5|2382.5|2388.5|2388|2383|2382.5|4795
1667904300000|2022-11-08 10:45:00|2383|2383|2384|2383.5|2384.5|2384|2381.5|2381|3428
1667904600000|2022-11-08 10:50:00|2384.5|2384|2386.5|2386|2387|2386.5|2384|2383.5|5066
1667904900000|2022-11-08 10:55:00|2387|2386.5|2388.5|2388|2389|2388|2386.5|2385.5|3810
1667905200000|2022-11-08 11:00:00|2388|2387.5|2387.5|2387|2388.5|2388|2386|2385.5|5679
1667905500000|2022-11-08 11:05:00|2387|2386.5|2388|2387.5|2389|2388|2386|2385.5|4298
1667905800000|2022-11-08 11:10:00|2388.5|2388|2388|2387.5|2390|2389|2387|2386.5|2158
1667906100000|2022-11-08 11:15:00|2387.5|2387|2387|2386.5|2389.5|2389|2387|2386.5|3673
1667906400000|2022-11-08 11:20:00|2386|2385.5|2388|2387.5|2388|2387.5|2385|2384.5|4061
1667906700000|2022-11-08 11:25:00|2388.5|2387|2388|2387.5|2388.5|2388|2385|2384.5|2555
1667907000000|2022-11-08 11:30:00|2388.5|2388|2387|2386.5|2389|2388.5|2386|2385.5|6248
1667907300000|2022-11-08 11:35:00|2387.5|2386|2387.5|2387|2388|2387|2386.5|2386|3697
1667907600000|2022-11-08 11:40:00|2388.5|2387.5|2387|2386.5|2388.5|2388|2387|2386.5|2051
1667907900000|2022-11-08 11:45:00|2387.5|2387|2389.5|2389|2390|2389.5|2387.5|2387|2651
1667908200000|2022-11-08 11:50:00|2390|2388.5|2390|2389.5|2390.5|2390|2389|2388.5|1657
1667908500000|2022-11-08 11:55:00|2390.5|2389|2391|2390.5|2392.5|2392|2390|2389|3293
1667908800000|2022-11-08 12:00:00|2390.5|2390|2390|2389.5|2392|2391|2390|2389.5|2617
1667909100000|2022-11-08 12:05:00|2389.5|2389|2390|2389.5|2391.5|2390.5|2389|2388.5|4481
1667909400000|2022-11-08 12:10:00|2389.5|2389|2388.5|2388|2390|2389.5|2388.5|2388|2977
1667909700000|2022-11-08 12:15:00|2389|2388.5|2388.5|2388|2389.5|2389|2386.5|2386|3160
1667910000000|2022-11-08 12:20:00|2389|2388.5|2388|2387.5|2389|2388.5|2386|2385.5|2658
1667910300000|2022-11-08 12:25:00|2387.5|2387|2388|2387|2388|2387.5|2387|2386.5|2064
1667910600000|2022-11-08 12:30:00|2388.5|2387.5|2389.5|2388.5|2389.5|2389|2388|2387|2484
1667910900000|2022-11-08 12:35:00|2389|2389|2390|2389.5|2390.5|2390|2389|2388.5|1854
1667911200000|2022-11-08 12:40:00|2389.5|2389|2392|2391.5|2392.5|2391.5|2389|2388|2372
1667911500000|2022-11-08 12:45:00|2392.5|2392|2393|2392.5|2393|2392.5|2391|2390.5|3242
1667911800000|2022-11-08 12:50:00|2393.5|2393|2392.5|2392|2393.5|2393|2391.5|2391|2277
1667912100000|2022-11-08 12:55:00|2392|2391.5|2393.5|2393|2394|2393.5|2392|2391.5|1941
1667912400000|2022-11-08 13:00:00|2394|2393.5|2396|2395.5|2396|2395.5|2393.5|2393|2952
1667912700000|2022-11-08 13:05:00|2395.5|2395|2395|2394.5|2396.5|2396|2395|2394.5|4873
1667913000000|2022-11-08 13:10:00|2395.5|2395|2396|2395.5|2396.5|2396|2395|2394.5|2559
1667913300000|2022-11-08 13:15:00|2396.5|2396|2401|2400.5|2401|2400.5|2396|2395.5|3475
1667913600000|2022-11-08 13:20:00|2400.5|2400|2396|2395.5|2400.5|2400|2395|2394.5|3970
1667913900000|2022-11-08 13:25:00|2396.5|2396|2399.5|2399|2400|2399|2396.5|2395.5|3927
1667914200000|2022-11-08 13:30:00|2400|2399.5|2402|2401.5|2402.5|2402|2399.5|2399|4204
1667914500000|2022-11-08 13:35:00|2402.5|2401|2402.5|2402|2404|2403.5|2401.5|2401|6296
1667914800000|2022-11-08 13:40:00|2403|2401|2400.5|2400|2403|2401.5|2400|2399|3386
1667915100000|2022-11-08 13:45:00|2401|2400.5|2400.5|2400|2402|2401|2400.5|2399.5|2916
1667915400000|2022-11-08 13:50:00|2401|2400.5|2401.5|2401|2402.5|2402|2400.5|2400|5901
1667915700000|2022-11-08 13:55:00|2402|2401.5|2403|2402.5|2403|2402.5|2401|2400.5|3715
1667916000000|2022-11-08 14:00:00|2402.5|2402|2405|2404.5|2406|2405|2402.5|2402|4313
1667916300000|2022-11-08 14:05:00|2404.5|2404|2405|2404.5|2405|2404.5|2403.5|2403|2738
1667916600000|2022-11-08 14:10:00|2404.5|2404|2405|2404.5|2405.5|2405|2403.5|2403|3013
1667916900000|2022-11-08 14:15:00|2404.5|2404|2402|2401.5|2405|2404.5|2401.5|2401|5617
1667917200000|2022-11-08 14:20:00|2402.5|2401|2401.5|2401|2402.5|2402|2400.5|2400|3112
1667917500000|2022-11-08 14:25:00|2401|2400.5|2399.5|2398.5|2401|2400.5|2398.5|2397.5|6220
1667917800000|2022-11-08 14:30:00|2399|2398|2395.5|2395|2399|2398|2393|2392.5|9188
1667918100000|2022-11-08 14:35:00|2395|2394.5|2395.5|2395|2396|2395.5|2391.5|2391|5976
1667918400000|2022-11-08 14:40:00|2396|2395.5|2396.5|2396|2399.5|2399|2395.5|2394.5|4161
1667918700000|2022-11-08 14:45:00|2396|2395.5|2390.5|2390|2396|2395.5|2389.5|2388.5|6970
1667919000000|2022-11-08 14:50:00|2389.5|2389|2395|2394|2395.5|2395|2389|2388.5|5077
1667919300000|2022-11-08 14:55:00|2394.5|2394.5|2391.5|2391|2395|2394.5|2389|2388.5|4463
1667919600000|2022-11-08 15:00:00|2391|2390.5|2385|2384.5|2391.5|2391|2385|2384.5|9631
1667919900000|2022-11-08 15:05:00|2385.5|2385|2389|2388.5|2390.5|2389.5|2384.5|2384|15149
1667920200000|2022-11-08 15:10:00|2388.5|2388|2390|2389.5|2391.5|2391|2388.5|2388|5260
1667920500000|2022-11-08 15:15:00|2390.5|2389|2394|2393.5|2395|2394.5|2388|2387.5|4952
1667920800000|2022-11-08 15:20:00|2394.5|2394|2394.5|2394|2395|2394.5|2391.5|2391|4280
1667921100000|2022-11-08 15:25:00|2395|2394.5|2398|2397.5|2398|2397.5|2395|2394.5|6445
1667921400000|2022-11-08 15:30:00|2398.5|2398.5|2398|2397.5|2402.5|2402|2398|2397.5|5571
1667921700000|2022-11-08 15:35:00|2397.5|2397|2397.5|2397|2399.5|2399|2396|2395.5|2991
1667922000000|2022-11-08 15:40:00|2398|2397.5|2400|2399.5|2400|2399.5|2396.5|2396|5656
1667922300000|2022-11-08 15:45:00|2400.5|2400|2402|2401.5|2402.5|2401.5|2400|2399.5|2826
1667922600000|2022-11-08 15:50:00|2402.5|2401|2398.5|2398|2402.5|2401|2398|2397|4060
1667922900000|2022-11-08 15:55:00|2399|2398.5|2395|2394.5|2399.5|2399|2394.5|2394|4976
1667923200000|2022-11-08 16:00:00|2395.5|2395|2393.5|2393|2396.5|2396|2393|2392|3790
1667923500000|2022-11-08 16:05:00|2393|2392.5|2394|2393.5|2395|2394.5|2392|2391.5|3598
1667923800000|2022-11-08 16:10:00|2394.5|2394|2393.5|2393|2399.5|2398.5|2393.5|2393|6972
1667924100000|2022-11-08 16:15:00|2394|2393.5|2393.5|2393|2395.5|2395|2393|2392.5|4308
1667924400000|2022-11-08 16:20:00|2394|2394|2396.5|2396|2396.5|2396|2394|2394|5818
1667924700000|2022-11-08 16:25:00|2397.5|2397|2396.5|2395.5|2398.5|2398|2394.5|2394|7441
1667980800000|2022-11-09 08:00:00|2361.5|2360|2365|2364|2374|2373|2355|2353.5|20217
1667981100000|2022-11-09 08:05:00|2366|2364.5|2370.5|2369.5|2373.5|2372.5|2362.5|2361.5|8427
1667981400000|2022-11-09 08:10:00|2371|2370|2378|2376.5|2383.5|2382.5|2371|2369.5|12454
1667981700000|2022-11-09 08:15:00|2377.5|2377|2384|2383|2388.5|2388|2377|2376|8856
1667982000000|2022-11-09 08:20:00|2383.5|2382|2388|2387|2393.5|2393|2383.5|2382|6507
1667982300000|2022-11-09 08:25:00|2387.5|2387.5|2396.5|2395.5|2397|2396|2386.5|2386|4747
1667982600000|2022-11-09 08:30:00|2395.5|2394.5|2392|2391.5|2398.5|2397.5|2391|2390|8880
1667982900000|2022-11-09 08:35:00|2390.5|2389|2385|2384.5|2392.5|2391.5|2383.5|2382.5|4812
1667983200000|2022-11-09 08:40:00|2384.5|2384|2393|2392|2393.5|2392.5|2384|2383.5|6606
1667983500000|2022-11-09 08:45:00|2392.5|2391|2386.5|2385|2395|2394|2386|2385|7180
1667983800000|2022-11-09 08:50:00|2386|2384.5|2378.5|2378|2386|2384.5|2378.5|2378|3823
1667984100000|2022-11-09 08:55:00|2378|2377.5|2375.5|2374.5|2378|2377.5|2372.5|2372|5344
1667984400000|2022-11-09 09:00:00|2376|2375|2373.5|2372.5|2377|2376|2372.5|2372|4504
1667984700000|2022-11-09 09:05:00|2373|2372|2369|2368.5|2377|2376|2369|2368.5|6788
1667985000000|2022-11-09 09:10:00|2368.5|2368|2362|2361|2369|2368.5|2360.5|2359.5|4259
1667985300000|2022-11-09 09:15:00|2362.5|2361.5|2357|2356|2363.5|2363|2356.5|2355.5|4681
1667985600000|2022-11-09 09:20:00|2357.5|2356.5|2356|2355|2357.5|2356.5|2352.5|2352|6198
1667985900000|2022-11-09 09:25:00|2356.5|2354.5|2351|2350|2356.5|2355.5|2351|2350|4525
1667986200000|2022-11-09 09:30:00|2350.5|2350.5|2347.5|2347|2351|2350.5|2347|2346|5975
1667986500000|2022-11-09 09:35:00|2348|2346.5|2344|2343|2348|2347.5|2344|2343|10099
1667986800000|2022-11-09 09:40:00|2344.5|2343.5|2343.5|2342.5|2345|2344.5|2340.5|2340|9262
1667987100000|2022-11-09 09:45:00|2344.5|2343.5|2343|2342|2347|2346|2341|2340.5|10967
1667987400000|2022-11-09 09:50:00|2342.5|2341.5|2345|2344.5|2346|2345|2341.5|2341|7464
1667987700000|2022-11-09 09:55:00|2344.5|2343.5|2341|2340.5|2346|2345.5|2339|2338|6836
1667988000000|2022-11-09 10:00:00|2340|2340|2340.5|2340|2341.5|2341|2338|2337.5|5807
1667988300000|2022-11-09 10:05:00|2340|2339.5|2341|2340.5|2341.5|2341|2339|2338.5|4161
1667988600000|2022-11-09 10:10:00|2341.5|2340|2344.5|2343.5|2345|2344.5|2338.5|2338|5841
1667988900000|2022-11-09 10:15:00|2345|2344|2343|2342|2347.5|2346.5|2342|2341.5|7665
1667989200000|2022-11-09 10:20:00|2342.5|2342.5|2347|2346|2347|2346|2340.5|2339.5|5401
1667989500000|2022-11-09 10:25:00|2347.5|2346.5|2347|2346.5|2348|2347|2345.5|2344.5|5249
1667989800000|2022-11-09 10:30:00|2347.5|2347|2343|2342.5|2349|2348|2343|2342.5|5968
1667990100000|2022-11-09 10:35:00|2343.5|2343|2346|2345.5|2346.5|2346|2343|2342.5|6806
1667990400000|2022-11-09 10:40:00|2346.5|2345|2346|2345|2346.5|2346|2343.5|2343|5314
1667990700000|2022-11-09 10:45:00|2345.5|2345.5|2345.5|2345|2349|2348.5|2345.5|2345|3544
1667991000000|2022-11-09 10:50:00|2346.5|2345.5|2347.5|2347|2347.5|2347|2344|2343.5|4137
1667991300000|2022-11-09 10:55:00|2347|2346.5|2345.5|2345|2347.5|2347|2344|2343.5|5282
1667991600000|2022-11-09 11:00:00|2345|2344.5|2345|2344.5|2347.5|2347|2345|2344.5|3715
1667991900000|2022-11-09 11:05:00|2345.5|2345|2345.5|2345|2347|2346.5|2344.5|2344|3496
1667992200000|2022-11-09 11:10:00|2345|2344.5|2345|2344.5|2345.5|2345|2343.5|2343|3433
1667992500000|2022-11-09 11:15:00|2345.5|2345|2348.5|2347.5|2349|2348.5|2345.5|2345|7298
1667992800000|2022-11-09 11:20:00|2349|2348|2350.5|2350|2352|2351|2349|2348|3792
1667993100000|2022-11-09 11:25:00|2351|2349.5|2353|2352.5|2353|2352.5|2349.5|2349|3401
1667993400000|2022-11-09 11:30:00|2352.5|2352|2349|2348.5|2354|2353.5|2348.5|2347.5|5678
1667993700000|2022-11-09 11:35:00|2349.5|2348|2350.5|2350|2351|2350|2349|2348|3464
1667994000000|2022-11-09 11:40:00|2350|2349.5|2349.5|2349|2351|2350|2347.5|2347|4241
1667994300000|2022-11-09 11:45:00|2349|2348.5|2347|2346|2349.5|2349|2346.5|2346|3074
1667994600000|2022-11-09 11:50:00|2346.5|2346.5|2345|2344.5|2347|2346.5|2344|2343|2104
1667994900000|2022-11-09 11:55:00|2344.5|2344|2344|2343.5|2345.5|2345|2344|2343.5|2973
1667995200000|2022-11-09 12:00:00|2344.5|2344|2342.5|2342|2346.5|2346|2342.5|2342|1585
1667995500000|2022-11-09 12:05:00|2342|2341.5|2342.5|2342|2343|2342.5|2341.5|2341|2815
1667995800000|2022-11-09 12:10:00|2342|2341.5|2342.5|2341.5|2343.5|2342.5|2341.5|2341|4389
1667996100000|2022-11-09 12:15:00|2342|2342|2338.5|2337.5|2343.5|2342.5|2337.5|2337|3768
1667996400000|2022-11-09 12:20:00|2338|2338|2337|2336.5|2339.5|2339|2336.5|2336|3049
1667996700000|2022-11-09 12:25:00|2337.5|2337|2334|2333|2337.5|2337|2333.5|2332.5|2895
1667997000000|2022-11-09 12:30:00|2334.5|2333.5|2331|2330.5|2335|2334.5|2330.5|2330|5219
1667997300000|2022-11-09 12:35:00|2331.5|2331|2331|2330.5|2331.5|2331|2329.5|2328.5|3957
1667997600000|2022-11-09 12:40:00|2330.5|2330|2330.5|2330|2331.5|2330.5|2329.5|2329|2876
1667997900000|2022-11-09 12:45:00|2330|2329.5|2328|2327.5|2330.5|2330|2328|2327.5|3390
1667998200000|2022-11-09 12:50:00|2327.5|2327|2328|2327|2328|2327.5|2327|2326.5|2988
1667998500000|2022-11-09 12:55:00|2327.5|2327.5|2330|2329.5|2330.5|2330|2327.5|2327|3830
1667998800000|2022-11-09 13:00:00|2329.5|2329|2333.5|2332.5|2335|2334|2329.5|2328.5|4875
1667999100000|2022-11-09 13:05:00|2333|2333|2329.5|2329|2334|2333.5|2329.5|2329|3377
1667999400000|2022-11-09 13:10:00|2329|2328.5|2327|2326.5|2329|2328.5|2326.5|2326|4950
1667999700000|2022-11-09 13:15:00|2326.5|2326|2323.5|2323|2327|2326|2323|2322.5|3892
1668000000000|2022-11-09 13:20:00|2324|2322.5|2322|2321.5|2324|2323|2321.5|2321|4676
1668000300000|2022-11-09 13:25:00|2321.5|2321|2317.5|2317|2323.5|2322.5|2317.5|2317|8797
1668000600000|2022-11-09 13:30:00|2318.5|2317.5|2317|2316.5|2319.5|2318.5|2317|2316.5|4317
1668000900000|2022-11-09 13:35:00|2316.5|2316|2319.5|2319|2320|2319|2316.5|2316|4228
1668001200000|2022-11-09 13:40:00|2320|2318.5|2322|2321.5|2322.5|2322|2318.5|2318|3849
1668001500000|2022-11-09 13:45:00|2322.5|2322|2324|2323.5|2325|2324.5|2322.5|2321.5|4471
1668001800000|2022-11-09 13:50:00|2323.5|2323|2320|2319.5|2324|2323.5|2318.5|2318|6378
1668002100000|2022-11-09 13:55:00|2319.5|2319|2323|2322.5|2323.5|2323|2319|2318.5|5045
1668002400000|2022-11-09 14:00:00|2322.5|2322|2322.5|2322|2324|2323.5|2322|2321.5|5193
1668002700000|2022-11-09 14:05:00|2323|2322.5|2323|2322|2324|2323.5|2322|2321.5|5109
1668003000000|2022-11-09 14:10:00|2322.5|2323|2326|2325.5|2326|2325.5|2322.5|2322|4374
1668003300000|2022-11-09 14:15:00|2325.5|2325|2324|2323.5|2327|2326.5|2323.5|2323|3710
1668003600000|2022-11-09 14:20:00|2323.5|2323|2322.5|2321.5|2324|2323.5|2322|2321.5|4977
1668003900000|2022-11-09 14:25:00|2322|2321|2319|2318.5|2322|2321|2318.5|2318|5620
1668004200000|2022-11-09 14:30:00|2319.5|2318|2316.5|2316|2322|2321.5|2315.5|2315|8657
1668004500000|2022-11-09 14:35:00|2317|2316.5|2311.5|2311|2319|2318.5|2310.5|2309.5|12015
1668004800000|2022-11-09 14:40:00|2312|2310.5|2313|2312.5|2314|2313|2310.5|2310|10587
1668005100000|2022-11-09 14:45:00|2313.5|2313|2316|2315.5|2317|2316.5|2312|2311.5|7906
1668005400000|2022-11-09 14:50:00|2316.5|2316|2315.5|2315|2317|2316.5|2315|2314.5|4388
1668005700000|2022-11-09 14:55:00|2315|2314|2316|2315|2317|2316|2313|2312|10046
1668006000000|2022-11-09 15:00:00|2315.5|2315.5|2324|2323.5|2324|2323.5|2315|2314.5|10750
1668006300000|2022-11-09 15:05:00|2324.5|2324|2322.5|2321.5|2326|2325.5|2318|2317.5|13051
1668006600000|2022-11-09 15:10:00|2322|2322|2325.5|2325|2326.5|2325.5|2321.5|2320.5|12055
1668006900000|2022-11-09 15:15:00|2326|2325.5|2325.5|2325|2328.5|2327.5|2321|2320|10174
1668007200000|2022-11-09 15:20:00|2326|2325.5|2329.5|2329|2331|2330.5|2325.5|2325|6579
1668007500000|2022-11-09 15:25:00|2330|2329.5|2324.5|2324|2330.5|2329.5|2323|2322.5|8354
1668007800000|2022-11-09 15:30:00|2324|2323.5|2327|2326.5|2329|2328.5|2324|2323.5|10303
1668008100000|2022-11-09 15:35:00|2326.5|2326|2328|2327.5|2331|2330|2325.5|2325|4902
1668008400000|2022-11-09 15:40:00|2328.5|2328|2331|2330.5|2331|2330.5|2324|2323|8149
1668008700000|2022-11-09 15:45:00|2330.5|2330|2333.5|2332.5|2334|2333.5|2330|2329.5|6445
1668009000000|2022-11-09 15:50:00|2333|2333|2332.5|2332|2333.5|2333|2331|2330.5|8507
1668009300000|2022-11-09 15:55:00|2332|2331.5|2333.5|2333|2334|2333.5|2330|2329.5|8093
1668009600000|2022-11-09 16:00:00|2334|2333.5|2338|2337.5|2338|2337.5|2334|2333.5|5196
1668009900000|2022-11-09 16:05:00|2338.5|2338|2340|2339.5|2341|2340.5|2337.5|2337|5080
1668010200000|2022-11-09 16:10:00|2339.5|2339|2339|2338.5|2340|2339.5|2337.5|2337|5357
1668010500000|2022-11-09 16:15:00|2338.5|2338|2341|2340.5|2341.5|2341|2338.5|2338|5198
1668010800000|2022-11-09 16:20:00|2340.5|2340|2337.5|2337|2341.5|2341|2336.5|2336|10376
1668011100000|2022-11-09 16:25:00|2338|2337.5|2342.5|2341.5|2343|2342.5|2338|2337.5|12072
1668067200000|2022-11-10 08:00:00|2336|2332.5|2323|2322.5|2336|2332.5|2313.5|2312.5|24837
1668067500000|2022-11-10 08:05:00|2323.5|2321|2332.5|2331|2336|2335.5|2320|2318|12916
1668067800000|2022-11-10 08:10:00|2333|2332|2323|2321.5|2333|2332|2323|2321.5|8044
1668068100000|2022-11-10 08:15:00|2322.5|2322|2345.5|2344.5|2347|2346|2320|2319|7034
1668068400000|2022-11-10 08:20:00|2345|2344|2331|2330|2345|2344.5|2331|2330|9112
1668068700000|2022-11-10 08:25:00|2330.5|2329.5|2325|2323.5|2332.5|2332|2325|2323.5|10221
1668069000000|2022-11-10 08:30:00|2326|2324|2324|2323.5|2327|2326|2322.5|2321.5|8479
1668069300000|2022-11-10 08:35:00|2324.5|2324.5|2344|2343|2345|2344|2324.5|2324|7621
1668069600000|2022-11-10 08:40:00|2343|2342.5|2340.5|2340|2348.5|2348|2338.5|2338|9939
1668069900000|2022-11-10 08:45:00|2340|2338.5|2344|2343|2345.5|2344.5|2339.5|2338.5|9683
1668070200000|2022-11-10 08:50:00|2344.5|2343.5|2344|2343|2346|2345.5|2340|2339|9884
1668070500000|2022-11-10 08:55:00|2344.5|2343.5|2342|2341.5|2346|2345.5|2342|2341|5423
1668070800000|2022-11-10 09:00:00|2342.5|2341|2350|2349|2351|2350|2342.5|2341|11513
1668071100000|2022-11-10 09:05:00|2351|2350|2351|2350.5|2353|2352|2347|2346.5|5361
1668071400000|2022-11-10 09:10:00|2351.5|2351|2353|2352|2354|2353|2350.5|2350|4967
1668071700000|2022-11-10 09:15:00|2352.5|2352.5|2352.5|2351.5|2355.5|2355|2348.5|2348|7357
1668072000000|2022-11-10 09:20:00|2353|2352|2353|2352|2356|2355|2352.5|2351.5|5874
1668072300000|2022-11-10 09:25:00|2353.5|2352.5|2352.5|2351.5|2355|2354|2351|2350.5|5559
1668072600000|2022-11-10 09:30:00|2353|2352|2353.5|2353|2357|2356.5|2352.5|2351.5|9032
1668072900000|2022-11-10 09:35:00|2354|2353.5|2357.5|2357|2358|2357.5|2353|2352.5|7607
1668073200000|2022-11-10 09:40:00|2357|2356.5|2353.5|2353|2359|2358.5|2352.5|2351.5|6514
1668073500000|2022-11-10 09:45:00|2354|2352.5|2348.5|2348|2354|2353|2348.5|2348|5300
1668073800000|2022-11-10 09:50:00|2348|2347.5|2349.5|2348.5|2350|2349.5|2346.5|2346|3503
1668074100000|2022-11-10 09:55:00|2350|2349|2347|2346.5|2350|2349.5|2344.5|2343.5|4092
1668074400000|2022-11-10 10:00:00|2346.5|2346|2346.5|2346|2348|2347|2343.5|2343|7188
1668074700000|2022-11-10 10:05:00|2347|2346.5|2347|2346.5|2348|2347.5|2345.5|2344.5|2126
1668075000000|2022-11-10 10:10:00|2347.5|2347|2345.5|2345|2348.5|2348|2345|2344.5|2286
1668075300000|2022-11-10 10:15:00|2346.5|2345.5|2345|2344.5|2347|2346.5|2343|2342.5|4291
1668075600000|2022-11-10 10:20:00|2344.5|2344|2341.5|2340.5|2344.5|2344|2340|2339.5|3558
1668075900000|2022-11-10 10:25:00|2341|2341|2341.5|2341|2344|2343.5|2340.5|2340|3515
1668076200000|2022-11-10 10:30:00|2342|2341.5|2339.5|2338.5|2342|2341.5|2339|2338.5|3673
1668076500000|2022-11-10 10:35:00|2339|2338|2338|2337.5|2339|2338.5|2336.5|2336|3757
1668076800000|2022-11-10 10:40:00|2338.5|2338|2338|2337.5|2339|2338.5|2336|2335.5|3842
1668077100000|2022-11-10 10:45:00|2338.5|2338|2333.5|2332.5|2338.5|2338|2332|2331|2417
1668077400000|2022-11-10 10:50:00|2334|2333|2334.5|2333.5|2335|2334|2332.5|2331.5|4015
1668077700000|2022-11-10 10:55:00|2334|2333|2341.5|2341|2342|2341.5|2333.5|2333|8945
1668078000000|2022-11-10 11:00:00|2341|2340.5|2338|2337|2341|2340.5|2333.5|2332.5|16435
1668078300000|2022-11-10 11:05:00|2337.5|2336.5|2339|2338|2339|2338|2333.5|2333|3252
1668078600000|2022-11-10 11:10:00|2338.5|2337.5|2339.5|2338.5|2340|2339|2338|2337|2533
1668078900000|2022-11-10 11:15:00|2340|2339|2340|2339.5|2341.5|2340.5|2339.5|2338.5|2070
1668079200000|2022-11-10 11:20:00|2340.5|2340|2340.5|2340|2341|2340.5|2339|2338|2578
1668079500000|2022-11-10 11:25:00|2340|2339.5|2340|2339|2341|2340|2339.5|2338.5|3708
1668079800000|2022-11-10 11:30:00|2339.5|2339.5|2340|2339.5|2341|2340.5|2339.5|2339|2217
1668080100000|2022-11-10 11:35:00|2339.5|2339|2342|2341.5|2342|2341.5|2339.5|2338.5|1935
1668080400000|2022-11-10 11:40:00|2342.5|2341|2341.5|2341|2344|2343|2341.5|2341|854
1668080700000|2022-11-10 11:45:00|2342|2340.5|2340|2339.5|2342|2340.5|2339|2338|2647
1668081000000|2022-11-10 11:50:00|2339.5|2339|2340|2339.5|2340.5|2340|2339|2338.5|1600
1668081300000|2022-11-10 11:55:00|2339.5|2339|2335.5|2335|2340|2339|2334.5|2334|4489
1668081600000|2022-11-10 12:00:00|2336|2335.5|2334.5|2334|2337|2336|2334|2333.5|4232
1668081900000|2022-11-10 12:05:00|2335|2334.5|2332.5|2332|2336|2335.5|2332|2331|3028
1668082200000|2022-11-10 12:10:00|2333|2331.5|2334|2333.5|2334.5|2334|2331|2330.5|4646
1668082500000|2022-11-10 12:15:00|2333.5|2333|2334|2333|2336|2335.5|2333.5|2333|2874
1668082800000|2022-11-10 12:20:00|2334.5|2333.5|2332|2331|2334.5|2334|2332|2331|1834
1668083100000|2022-11-10 12:25:00|2331.5|2331.5|2333|2332.5|2333.5|2333|2331.5|2331|1534
1668083400000|2022-11-10 12:30:00|2332.5|2332|2330|2329.5|2333|2332.5|2330|2329|2519
1668083700000|2022-11-10 12:35:00|2329.5|2329|2334.5|2334|2335|2334.5|2329|2328|7174
1668084000000|2022-11-10 12:40:00|2335|2333.5|2335|2334.5|2337.5|2336.5|2334.5|2333.5|2910
1668084300000|2022-11-10 12:45:00|2334.5|2334|2335.5|2334.5|2337|2336|2334|2333.5|2466
1668084600000|2022-11-10 12:50:00|2335|2334|2331.5|2331|2335.5|2335|2330.5|2330|3486
1668084900000|2022-11-10 12:55:00|2331|2330.5|2332.5|2331.5|2332.5|2331.5|2329|2328.5|5315
1668085200000|2022-11-10 13:00:00|2332|2332|2332.5|2332|2333.5|2332.5|2330|2329.5|5287
1668085500000|2022-11-10 13:05:00|2332|2331.5|2331|2330.5|2333|2332.5|2330|2329.5|7616
1668085800000|2022-11-10 13:10:00|2331.5|2331|2334|2333|2334|2333.5|2331.5|2331|3524
1668086100000|2022-11-10 13:15:00|2333.5|2332.5|2333|2332.5|2334|2332.5|2332|2331|2752
1668086400000|2022-11-10 13:20:00|2332.5|2332|2333|2332.5|2333.5|2332.5|2331.5|2331|5171
1668086700000|2022-11-10 13:25:00|2332.5|2332|2331.5|2330.5|2333|2332.5|2330.5|2330|4299
1668087000000|2022-11-10 13:30:00|2329|2326.5|2353|2352|2358.5|2356.5|2328.5|2326.5|51429
1668087300000|2022-11-10 13:35:00|2352|2351.5|2355.5|2354.5|2361|2360|2351|2350.5|26505
1668087600000|2022-11-10 13:40:00|2356.5|2355.5|2354|2353|2359.5|2358.5|2350|2349|17457
1668087900000|2022-11-10 13:45:00|2353.5|2352.5|2354.5|2353.5|2357|2356.5|2347|2346|11673
1668088200000|2022-11-10 13:50:00|2354|2353|2347|2346|2354|2353|2344.5|2343.5|9536
1668088500000|2022-11-10 13:55:00|2347.5|2346.5|2348|2347|2349.5|2348.5|2342|2341|14394
1668088800000|2022-11-10 14:00:00|2349|2348|2348.5|2347.5|2351|2350|2345.5|2344.5|10974
1668089100000|2022-11-10 14:05:00|2348|2348|2343.5|2342.5|2349.5|2349|2342.5|2341.5|10466
1668089400000|2022-11-10 14:10:00|2344|2343.5|2348|2347|2350|2349.5|2344|2343.5|11054
1668089700000|2022-11-10 14:15:00|2347.5|2346.5|2346.5|2346|2349|2348|2345.5|2344.5|8466
1668090000000|2022-11-10 14:20:00|2347|2346.5|2342.5|2341.5|2349|2348.5|2341.5|2341|12816
1668090300000|2022-11-10 14:25:00|2344|2342|2342|2341|2345|2344.5|2340.5|2340|9436
1668090600000|2022-11-10 14:30:00|2342.5|2341.5|2341.5|2340.5|2344.5|2344|2339.5|2339|17393
1668090900000|2022-11-10 14:35:00|2342|2341|2342.5|2341.5|2347|2346.5|2341|2340|12561
1668091200000|2022-11-10 14:40:00|2343|2342.5|2340.5|2340|2345.5|2345|2340.5|2340|18540
1668091500000|2022-11-10 14:45:00|2340|2339.5|2335.5|2334.5|2343|2342|2326.5|2325.5|18196
1668091800000|2022-11-10 14:50:00|2336|2335|2340.5|2340|2340.5|2340|2332.5|2332|13253
1668092100000|2022-11-10 14:55:00|2341|2341|2344.5|2344|2345.5|2345|2338|2337.5|8011
1668092400000|2022-11-10 15:00:00|2345|2344.5|2353.5|2353|2354|2353.5|2345|2344.5|13851
1668092700000|2022-11-10 15:05:00|2354|2352.5|2358.5|2357.5|2359.5|2359|2352|2351.5|11068
1668093000000|2022-11-10 15:10:00|2359|2358|2358|2357|2361|2360.5|2355.5|2354.5|14468
1668093300000|2022-11-10 15:15:00|2357.5|2357.5|2360|2359.5|2361|2360|2357|2356|12332
1668093600000|2022-11-10 15:20:00|2360.5|2360|2363.5|2362.5|2365|2364.5|2360|2359.5|7473
1668093900000|2022-11-10 15:25:00|2363|2362|2366|2365.5|2366|2365.5|2358.5|2358|9006
1668094200000|2022-11-10 15:30:00|2366.5|2366|2362.5|2362|2367|2366|2361.5|2360.5|5835
1668094500000|2022-11-10 15:35:00|2363|2362.5|2359|2358.5|2364.5|2363.5|2358.5|2358|5728
1668094800000|2022-11-10 15:40:00|2358.5|2358|2360.5|2360|2363.5|2363|2358.5|2357.5|5409
1668095100000|2022-11-10 15:45:00|2361|2359.5|2356.5|2355.5|2361|2360|2355.5|2355|6332
1668095400000|2022-11-10 15:50:00|2356|2356|2353|2352.5|2357.5|2356.5|2353|2352|6876
1668095700000|2022-11-10 15:55:00|2352.5|2351.5|2351.5|2351|2354.5|2354|2351|2350.5|7601
1668096000000|2022-11-10 16:00:00|2352|2351.5|2351|2350.5|2354|2353.5|2349.5|2349|7576
1668096300000|2022-11-10 16:05:00|2351.5|2351|2354|2353.5|2354|2353.5|2350.5|2350|8508
1668096600000|2022-11-10 16:10:00|2354.5|2354|2357|2356.5|2358.5|2357.5|2353|2352.5|8873
1668096900000|2022-11-10 16:15:00|2356.5|2356|2357|2356.5|2358|2357.5|2354|2353.5|8858
1668097200000|2022-11-10 16:20:00|2356.5|2356|2363.5|2363|2364.5|2363.5|2356.5|2356|15647
1668097500000|2022-11-10 16:25:00|2363|2362.5|2370|2369.5|2370|2369.5|2362.5|2362|23775
1668153600000|2022-11-11 08:00:00|2377.5|2376|2372.5|2371.5|2377.5|2376.5|2364|2362|21868
1668153900000|2022-11-11 08:05:00|2373.5|2372|2375.5|2374.5|2378|2376.5|2367.5|2366.5|15568
1668154200000|2022-11-11 08:10:00|2376.5|2375|2379|2378|2381.5|2380.5|2373|2372|19585
1668154500000|2022-11-11 08:15:00|2379.5|2379|2389.5|2388.5|2390|2389|2377|2376.5|9079
1668154800000|2022-11-11 08:20:00|2389|2389|2392.5|2391.5|2393.5|2392|2386.5|2385.5|8835
1668155100000|2022-11-11 08:25:00|2392|2391|2392.5|2391.5|2394|2393|2389|2388|5772
1668155400000|2022-11-11 08:30:00|2391.5|2391|2383.5|2382.5|2393|2392|2382.5|2381.5|7086
1668155700000|2022-11-11 08:35:00|2384|2382|2388.5|2387.5|2388.5|2387.5|2383.5|2382|4153
1668156000000|2022-11-11 08:40:00|2389|2388|2385.5|2384.5|2390|2389.5|2383.5|2382.5|4531
1668156300000|2022-11-11 08:45:00|2386|2385|2386.5|2385.5|2388|2387|2385|2384|4546
1668156600000|2022-11-11 08:50:00|2386|2385|2395|2394|2395|2394.5|2386|2385|5340
1668156900000|2022-11-11 08:55:00|2394.5|2394.5|2396|2395.5|2399.5|2399|2394.5|2393.5|7164
1668157200000|2022-11-11 09:00:00|2396.5|2396|2394|2393|2397|2396|2393.5|2393|4613
1668157500000|2022-11-11 09:05:00|2393.5|2392.5|2397.5|2397|2397.5|2397|2391|2390.5|9434
1668157800000|2022-11-11 09:10:00|2398|2396.5|2396|2395.5|2398.5|2398|2396|2395|4916
1668158100000|2022-11-11 09:15:00|2396.5|2396|2398|2397.5|2398|2397.5|2395|2394|8269
1668158400000|2022-11-11 09:20:00|2397.5|2397|2394|2393|2398|2397|2393|2392|6681
1668158700000|2022-11-11 09:25:00|2393.5|2392.5|2392|2391|2395|2394.5|2391|2390.5|4286
1668159000000|2022-11-11 09:30:00|2392.5|2391.5|2394|2393|2394|2393.5|2391|2390|3460
1668159300000|2022-11-11 09:35:00|2393.5|2392.5|2395|2394|2398|2397|2393|2392|6846
1668159600000|2022-11-11 09:40:00|2394.5|2393.5|2396.5|2396|2397.5|2397|2393.5|2393|2902
1668159900000|2022-11-11 09:45:00|2396|2395.5|2396.5|2395.5|2397|2396.5|2393.5|2393|2384
1668160200000|2022-11-11 09:50:00|2397|2396|2394|2393.5|2397|2396.5|2393|2392.5|5878
1668160500000|2022-11-11 09:55:00|2394.5|2394|2397|2396.5|2397.5|2397|2394.5|2393.5|3888
1668160800000|2022-11-11 10:00:00|2396.5|2396|2398.5|2398|2399|2398.5|2396|2395|7868
1668161100000|2022-11-11 10:05:00|2399|2397.5|2397|2396.5|2399.5|2399|2397|2396.5|4958
1668161400000|2022-11-11 10:10:00|2396.5|2396|2397|2396.5|2398|2397|2396|2395|4414
1668161700000|2022-11-11 10:15:00|2396.5|2396|2399.5|2398.5|2399.5|2399|2396|2395|3546
1668162000000|2022-11-11 10:20:00|2399|2399|2396|2395.5|2399|2399|2395.5|2395|2631
1668162300000|2022-11-11 10:25:00|2395.5|2395|2391|2390.5|2396.5|2395.5|2390.5|2390|3798
1668162600000|2022-11-11 10:30:00|2391.5|2391|2390.5|2390|2392.5|2392|2390|2389.5|3799
1668162900000|2022-11-11 10:35:00|2391|2390.5|2391|2390.5|2391.5|2391|2387.5|2386.5|6241
1668163200000|2022-11-11 10:40:00|2390.5|2390|2391|2390.5|2391|2390.5|2388|2387|7116
1668163500000|2022-11-11 10:45:00|2390.5|2390|2391.5|2390.5|2393.5|2393|2389.5|2389|5043
1668163800000|2022-11-11 10:50:00|2391|2391|2393.5|2393|2394|2393.5|2391|2390.5|9179
1668164100000|2022-11-11 10:55:00|2393|2392.5|2397.5|2397|2397.5|2397|2392.5|2392|5604
1668164400000|2022-11-11 11:00:00|2396|2395.5|2396.5|2395.5|2398|2397.5|2395|2394|5787
1668164700000|2022-11-11 11:05:00|2395.5|2396|2399.5|2399|2400|2399|2395|2394.5|4185
1668165000000|2022-11-11 11:10:00|2401|2400.5|2393.5|2393|2401|2400.5|2392|2391.5|5084
1668165300000|2022-11-11 11:15:00|2394|2393.5|2402|2401.5|2402|2401.5|2394|2393|4907
1668165600000|2022-11-11 11:20:00|2401.5|2401|2405.5|2404.5|2406|2405|2401|2400.5|5561
1668165900000|2022-11-11 11:25:00|2405|2405|2404.5|2404|2406|2405.5|2403|2402.5|4308
1668166200000|2022-11-11 11:30:00|2405|2403.5|2406.5|2406|2409|2408.5|2404|2403.5|6327
1668166500000|2022-11-11 11:35:00|2406|2405.5|2404|2403|2406.5|2405.5|2402.5|2402|2922
1668166800000|2022-11-11 11:40:00|2404.5|2403.5|2401.5|2401|2404.5|2404|2401.5|2400.5|3989
1668167100000|2022-11-11 11:45:00|2401|2400.5|2398|2397.5|2401.5|2401|2397.5|2397|3043
1668167400000|2022-11-11 11:50:00|2398.5|2398|2397|2396.5|2398.5|2398|2395|2394|2909
1668167700000|2022-11-11 11:55:00|2397.5|2396|2398.5|2398|2398.5|2398|2395|2394.5|5088
1668168000000|2022-11-11 12:00:00|2398|2397.5|2401.5|2400.5|2403.5|2403|2396.5|2396|3762
1668168300000|2022-11-11 12:05:00|2401|2400|2402|2401|2402|2401.5|2399|2398|3948
1668168600000|2022-11-11 12:10:00|2401.5|2401.5|2399.5|2399|2402|2401.5|2398.5|2398|2768
1668168900000|2022-11-11 12:15:00|2399|2398.5|2396|2395|2399|2399|2395.5|2395|3403
1668169200000|2022-11-11 12:20:00|2395.5|2394.5|2395|2394.5|2396.5|2396|2393.5|2393|5530
1668169500000|2022-11-11 12:25:00|2394.5|2394|2395.5|2395|2396|2395.5|2394.5|2394|3166
1668169800000|2022-11-11 12:30:00|2395|2394.5|2398|2397|2398|2397.5|2394|2393.5|3832
1668170100000|2022-11-11 12:35:00|2397.5|2397.5|2399.5|2398.5|2400|2399|2397.5|2397.5|1777
1668170400000|2022-11-11 12:40:00|2399|2398|2399.5|2399|2403|2402|2398.5|2398|5987
1668170700000|2022-11-11 12:45:00|2399|2398.5|2402|2401.5|2402|2401.5|2399|2398|6500
1668171000000|2022-11-11 12:50:00|2402.5|2401|2401|2400.5|2402.5|2401.5|2399.5|2398.5|11996
1668171300000|2022-11-11 12:55:00|2400.5|2400|2399.5|2399|2401.5|2401|2398.5|2398|9516
1668171600000|2022-11-11 13:00:00|2399|2398.5|2404.5|2404|2404.5|2404|2398.5|2398|5847
1668171900000|2022-11-11 13:05:00|2404|2403.5|2404.5|2404|2406.5|2406|2403.5|2403|4348
1668172200000|2022-11-11 13:10:00|2405|2404.5|2403.5|2402.5|2405.5|2405|2403|2402.5|2933
1668172500000|2022-11-11 13:15:00|2403|2403|2404.5|2403.5|2404.5|2403.5|2401.5|2400.5|2356
1668172800000|2022-11-11 13:20:00|2404|2404|2402.5|2402|2404.5|2404|2402.5|2402|4766
1668173100000|2022-11-11 13:25:00|2402|2401.5|2404|2403|2406|2405.5|2402|2401.5|4597
1668173400000|2022-11-11 13:30:00|2403.5|2403.5|2405.5|2404.5|2406|2405.5|2400.5|2400|6893
1668173700000|2022-11-11 13:35:00|2406|2405|2405.5|2404.5|2407|2406|2404|2403|3907
1668174000000|2022-11-11 13:40:00|2406|2405|2405|2404.5|2408|2407.5|2405|2404.5|5141
1668174300000|2022-11-11 13:45:00|2405.5|2405|2405.5|2405|2406|2405.5|2404.5|2404|2291
1668174600000|2022-11-11 13:50:00|2406|2405.5|2406|2405.5|2406|2405.5|2404.5|2404|3757
1668174900000|2022-11-11 13:55:00|2405.5|2405|2409|2408.5|2409|2408.5|2405.5|2405|2633
1668175200000|2022-11-11 14:00:00|2408.5|2408|2412|2411|2412|2411.5|2407.5|2407|5036
1668175500000|2022-11-11 14:05:00|2411.5|2410.5|2410|2409.5|2413|2412.5|2410|2409.5|3371
1668175800000|2022-11-11 14:10:00|2409.5|2409|2409|2408.5|2410|2409.5|2408.5|2407.5|3651
1668176100000|2022-11-11 14:15:00|2409.5|2408|2407.5|2407|2409.5|2409|2407|2406.5|3874
1668176400000|2022-11-11 14:20:00|2407|2406.5|2407|2406.5|2409|2408|2406|2405.5|4591
1668176700000|2022-11-11 14:25:00|2407.5|2407|2406.5|2405.5|2408|2407.5|2406|2405.5|3469
1668177000000|2022-11-11 14:30:00|2406|2405|2410|2409.5|2410|2409.5|2405.5|2405|7333
1668177300000|2022-11-11 14:35:00|2409.5|2409|2407.5|2407|2413|2412.5|2407|2406|11540
1668177600000|2022-11-11 14:40:00|2408|2406.5|2402|2401|2408|2407.5|2400.5|2400|11864
1668177900000|2022-11-11 14:45:00|2402.5|2401.5|2404|2403.5|2405.5|2405|2400.5|2400|7511
1668178200000|2022-11-11 14:50:00|2404.5|2403|2405.5|2405|2406.5|2406|2403|2402.5|5484
1668178500000|2022-11-11 14:55:00|2405|2404.5|2404.5|2404|2407|2406.5|2404|2403.5|6143
1668178800000|2022-11-11 15:00:00|2403.5|2402|2401.5|2401|2405.5|2404|2395|2394|21024
1668179100000|2022-11-11 15:05:00|2402|2401.5|2399.5|2399|2407|2406|2399.5|2398.5|10348
1668179400000|2022-11-11 15:10:00|2400|2399.5|2404|2403|2404.5|2403.5|2399.5|2398.5|4133
1668179700000|2022-11-11 15:15:00|2403.5|2402.5|2406|2405|2406.5|2406|2402.5|2402|5210
1668180000000|2022-11-11 15:20:00|2406.5|2405.5|2408.5|2408|2409.5|2408.5|2406|2405.5|6541
1668180300000|2022-11-11 15:25:00|2409|2408.5|2410.5|2409.5|2413|2412|2408.5|2408|6382
1668180600000|2022-11-11 15:30:00|2410|2410|2407|2406|2411|2410.5|2406|2405.5|7358
1668180900000|2022-11-11 15:35:00|2406.5|2406.5|2406|2405.5|2407.5|2407|2404|2403.5|7900
1668181200000|2022-11-11 15:40:00|2406.5|2406|2406.5|2406|2407|2406.5|2403|2402|6302
1668181500000|2022-11-11 15:45:00|2407|2406.5|2408.5|2408|2409.5|2408.5|2406.5|2406|4445
1668181800000|2022-11-11 15:50:00|2409|2407.5|2408.5|2408|2410|2409.5|2408.5|2407.5|9772
1668182100000|2022-11-11 15:55:00|2409|2408.5|2405|2404.5|2410|2409|2405|2404|7092
1668182400000|2022-11-11 16:00:00|2405.5|2405|2407|2406.5|2408.5|2408|2405.5|2405|7951
1668182700000|2022-11-11 16:05:00|2406.5|2406|2401|2400.5|2407|2406.5|2400.5|2400|7943
1668183000000|2022-11-11 16:10:00|2401.5|2401|2400.5|2400|2404|2403|2399.5|2398.5|7716
1668183300000|2022-11-11 16:15:00|2400|2399.5|2398|2397.5|2400.5|2399.5|2397|2396.5|8739
1668183600000|2022-11-11 16:20:00|2397.5|2397|2395|2394|2398.5|2398|2394|2393.5|10250
1668183900000|2022-11-11 16:25:00|2394.5|2393.5|2392.5|2392|2397|2396.5|2392.5|2391.5|14734
1668412800000|2022-11-14 08:00:00|2402|2401|2419.5|2418|2421.5|2420.5|2402|2401|17442
1668413100000|2022-11-14 08:05:00|2420.5|2419|2423|2422|2426|2424.5|2413.5|2412.5|8873
1668413400000|2022-11-14 08:10:00|2423.5|2421.5|2425|2424|2429|2428|2420|2418.5|10000
1668413700000|2022-11-14 08:15:00|2424.5|2423.5|2427.5|2427|2428|2427.5|2422.5|2422|8660
1668414000000|2022-11-14 08:20:00|2428|2427.5|2422.5|2421.5|2431|2430|2421|2420.5|13275
1668414300000|2022-11-14 08:25:00|2422|2422|2416.5|2415.5|2423.5|2422.5|2415|2414|7790
1668414600000|2022-11-14 08:30:00|2417|2416|2407|2406.5|2418.5|2417.5|2407|2406|7896
1668414900000|2022-11-14 08:35:00|2408|2407|2403.5|2402.5|2409.5|2408.5|2402|2401|5534
1668415200000|2022-11-14 08:40:00|2403|2402|2404|2403|2407.5|2406.5|2402.5|2401.5|3032
1668415500000|2022-11-14 08:45:00|2404.5|2403.5|2402.5|2402|2408|2407|2401.5|2401|3449
1668415800000|2022-11-14 08:50:00|2402|2401.5|2397.5|2396.5|2402.5|2401.5|2396.5|2396|6459
1668416100000|2022-11-14 08:55:00|2398|2397|2394.5|2393.5|2398.5|2397.5|2394.5|2393.5|3343
1668416400000|2022-11-14 09:00:00|2395|2394|2389|2388|2395|2394|2386|2385.5|4481
1668416700000|2022-11-14 09:05:00|2388.5|2387.5|2384|2383|2391|2390.5|2381|2380.5|8214
1668417000000|2022-11-14 09:10:00|2384.5|2383.5|2382|2381|2385|2384.5|2380.5|2380|5031
1668417300000|2022-11-14 09:15:00|2381.5|2381.5|2387.5|2386.5|2388.5|2388|2381|2380.5|5780
1668417600000|2022-11-14 09:20:00|2387|2386|2386.5|2385.5|2391.5|2391|2386|2385|4485
1668417900000|2022-11-14 09:25:00|2386|2385|2385|2384.5|2386|2385|2383|2382.5|4778
1668418200000|2022-11-14 09:30:00|2385.5|2385|2392|2391.5|2392.5|2391.5|2385.5|2385|7349
1668418500000|2022-11-14 09:35:00|2391.5|2391|2394|2393|2396|2395|2390.5|2389.5|3312
1668418800000|2022-11-14 09:40:00|2394.5|2393.5|2400.5|2399.5|2402.5|2402|2394|2393|3030
1668419100000|2022-11-14 09:45:00|2400|2399|2401.5|2400.5|2402|2401|2396.5|2395.5|4963
1668419400000|2022-11-14 09:50:00|2401|2401|2401|2400|2402.5|2401.5|2397|2396|7171
1668419700000|2022-11-14 09:55:00|2400.5|2400.5|2398|2397.5|2401.5|2400.5|2398|2397|3600
1668420000000|2022-11-14 10:00:00|2397.5|2397|2398.5|2397.5|2399|2398|2397|2396.5|3066
1668420300000|2022-11-14 10:05:00|2399|2398|2398.5|2398|2400|2399|2397.5|2396.5|2839
1668420600000|2022-11-14 10:10:00|2399|2398.5|2396|2395.5|2399|2398.5|2394|2393.5|3586
1668420900000|2022-11-14 10:15:00|2395.5|2395|2394|2393.5|2395.5|2395|2392.5|2391.5|4087
1668421200000|2022-11-14 10:20:00|2394.5|2393|2397|2396.5|2399.5|2399|2393|2392.5|5324
1668421500000|2022-11-14 10:25:00|2396.5|2396|2393.5|2392.5|2397|2396|2392.5|2391.5|2739
1668421800000|2022-11-14 10:30:00|2393|2393|2391|2390|2394.5|2394|2390.5|2390|2112
1668422100000|2022-11-14 10:35:00|2391.5|2390.5|2392|2391.5|2392.5|2392|2391|2390|2450
1668422400000|2022-11-14 10:40:00|2392.5|2392|2395.5|2395|2396|2395|2391.5|2391|2003
1668422700000|2022-11-14 10:45:00|2396|2395.5|2396|2395.5|2397.5|2397|2395.5|2394.5|3075
1668423000000|2022-11-14 10:50:00|2396.5|2396|2395|2394.5|2398.5|2398|2395|2394.5|2565
1668423300000|2022-11-14 10:55:00|2396|2395|2398.5|2398|2398.5|2398|2395.5|2395|5629
1668423600000|2022-11-14 11:00:00|2398|2397.5|2396.5|2396|2399|2398.5|2396.5|2395.5|3745
1668423900000|2022-11-14 11:05:00|2397|2396.5|2393|2392.5|2397|2396.5|2393|2392|2212
1668424200000|2022-11-14 11:10:00|2394.5|2394|2396|2395.5|2396.5|2396|2394|2393.5|2733
1668424500000|2022-11-14 11:15:00|2395.5|2395|2396|2395.5|2396.5|2396|2395|2394.5|1719
1668424800000|2022-11-14 11:20:00|2396.5|2396|2395|2394.5|2396.5|2396|2393.5|2393|2038
1668425100000|2022-11-14 11:25:00|2395.5|2395|2395.5|2395|2396|2395|2394.5|2394|1849
1668425400000|2022-11-14 11:30:00|2396|2396.5|2397|2396.5|2397.5|2397|2396|2395.5|2795
1668425700000|2022-11-14 11:35:00|2397.5|2397|2398|2397.5|2399|2398|2397|2396.5|2613
1668426000000|2022-11-14 11:40:00|2397.5|2397|2398.5|2398|2398.5|2398|2397|2396|1625
1668426300000|2022-11-14 11:45:00|2399|2398.5|2398|2397.5|2399.5|2399|2397.5|2397|2454
1668426600000|2022-11-14 11:50:00|2399|2397|2402|2401.5|2402.5|2401.5|2398.5|2397|3366
1668426900000|2022-11-14 11:55:00|2402.5|2401|2397.5|2396.5|2402.5|2401.5|2397|2396|1367
1668427200000|2022-11-14 12:00:00|2397|2397|2399|2398.5|2401|2400|2397|2396.5|4370
1668427500000|2022-11-14 12:05:00|2398.5|2398|2403.5|2402.5|2404|2403|2398.5|2398|1918
1668427800000|2022-11-14 12:10:00|2404|2403|2403|2402.5|2405|2404.5|2402|2401.5|4040
1668428100000|2022-11-14 12:15:00|2402.5|2402|2403|2402.5|2403.5|2403|2401.5|2401|2477
1668428400000|2022-11-14 12:20:00|2403.5|2403|2402.5|2402|2404|2403.5|2402|2401.5|1793
1668428700000|2022-11-14 12:25:00|2402|2401.5|2402.5|2402|2402.5|2402|2402|2401|1636
1668429000000|2022-11-14 12:30:00|2402|2401.5|2403|2402.5|2405|2404.5|2402|2401.5|2740
1668429300000|2022-11-14 12:35:00|2403.5|2403|2403.5|2403|2404.5|2403.5|2403|2402.5|1433
1668429600000|2022-11-14 12:40:00|2404|2403.5|2404|2403.5|2405.5|2404.5|2402.5|2401.5|1443
1668429900000|2022-11-14 12:45:00|2404.5|2404|2404.5|2403.5|2404.5|2404|2401.5|2401|2999
1668430200000|2022-11-14 12:50:00|2404|2404|2404|2403.5|2404.5|2404|2404|2403.5|2174
1668430500000|2022-11-14 12:55:00|2403.5|2403|2406|2405.5|2406.5|2406|2403.5|2403|2096
1668430800000|2022-11-14 13:00:00|2405.5|2405|2407|2406.5|2407|2406.5|2405|2404.5|2418
1668431100000|2022-11-14 13:05:00|2407.5|2407|2408.5|2408|2409|2408.5|2407.5|2407|2283
1668431400000|2022-11-14 13:10:00|2409|2407.5|2408|2407.5|2409.5|2409|2408|2407.5|1665
1668431700000|2022-11-14 13:15:00|2407.5|2407|2407.5|2406.5|2408|2407|2406|2405|1257
1668432000000|2022-11-14 13:20:00|2407|2407|2405.5|2405|2407.5|2407|2404.5|2404|3942
1668432300000|2022-11-14 13:25:00|2405|2404.5|2406.5|2406|2407.5|2406.5|2405|2404.5|1733
1668432600000|2022-11-14 13:30:00|2407|2405.5|2407.5|2406.5|2408|2407|2406|2405.5|4404
1668432900000|2022-11-14 13:35:00|2407|2407|2408|2407.5|2412.5|2412|2406.5|2406|3710
1668433200000|2022-11-14 13:40:00|2409|2408|2406.5|2406|2409|2408|2404.5|2404|4892
1668433500000|2022-11-14 13:45:00|2407|2406.5|2408|2407.5|2408|2407.5|2405.5|2405|666
1668433800000|2022-11-14 13:50:00|2408.5|2408|2412|2411.5|2412|2411.5|2408|2407.5|3071
1668434100000|2022-11-14 13:55:00|2411.5|2411|2412|2411.5|2412|2411.5|2410.5|2409.5|1542
1668434400000|2022-11-14 14:00:00|2412.5|2412|2413|2412.5|2416|2415|2412.5|2412|4022
1668434700000|2022-11-14 14:05:00|2412.5|2412|2413.5|2413|2413.5|2413|2412.5|2411.5|2099
1668435000000|2022-11-14 14:10:00|2413|2412.5|2413.5|2413|2413.5|2413|2411.5|2411|2589
1668435300000|2022-11-14 14:15:00|2414|2412.5|2417.5|2417|2417.5|2417|2414|2412.5|3167
1668435600000|2022-11-14 14:20:00|2417|2416.5|2416.5|2416|2417.5|2417|2415.5|2414.5|1216
1668435900000|2022-11-14 14:25:00|2416|2415.5|2414|2413.5|2416.5|2416|2414|2413.5|2682
1668436200000|2022-11-14 14:30:00|2414.5|2414|2410.5|2410|2416.5|2415.5|2410.5|2409.5|7083
1668436500000|2022-11-14 14:35:00|2410|2409.5|2412|2411.5|2413.5|2413|2409|2408|6362
1668436800000|2022-11-14 14:40:00|2413|2412|2411.5|2411|2413|2412|2409|2408.5|6207
1668437100000|2022-11-14 14:45:00|2411|2410.5|2414|2413.5|2415|2414.5|2409|2408.5|7639
1668437400000|2022-11-14 14:50:00|2414.5|2414|2413.5|2413|2415|2414.5|2411.5|2411|3692
1668437700000|2022-11-14 14:55:00|2414|2412.5|2413|2412.5|2414|2413|2412|2411.5|3223
1668438000000|2022-11-14 15:00:00|2413.5|2413|2413|2412.5|2414|2413.5|2412|2411.5|3405
1668438300000|2022-11-14 15:05:00|2412.5|2412|2414|2413.5|2414.5|2414|2411.5|2410.5|3991
1668438600000|2022-11-14 15:10:00|2414.5|2414|2415.5|2415|2416|2415|2411|2410|6199
1668438900000|2022-11-14 15:15:00|2416|2415.5|2420.5|2419.5|2422|2421.5|2415.5|2415|7331
1668439200000|2022-11-14 15:20:00|2420|2420|2420|2419.5|2424|2423.5|2420|2419|6435
1668439500000|2022-11-14 15:25:00|2419.5|2419|2416|2415|2421|2420|2415.5|2415|5593
1668439800000|2022-11-14 15:30:00|2415.5|2415.5|2414.5|2414|2415.5|2415.5|2413.5|2413|3245
1668440100000|2022-11-14 15:35:00|2414|2413.5|2415|2414.5|2417.5|2417|2413|2412.5|6703
1668440400000|2022-11-14 15:40:00|2415.5|2415|2416.5|2416|2418|2417.5|2415.5|2415|3286
1668440700000|2022-11-14 15:45:00|2416|2415.5|2417|2416.5|2418|2417|2415.5|2414.5|3403
1668441000000|2022-11-14 15:50:00|2417.5|2417|2417.5|2417|2418.5|2418|2417|2416.5|5039
1668441300000|2022-11-14 15:55:00|2417|2416.5|2416|2415.5|2417.5|2417|2416|2415.5|3313
1668441600000|2022-11-14 16:00:00|2415.5|2415|2417|2416.5|2417.5|2417|2414.5|2413.5|3831
1668441900000|2022-11-14 16:05:00|2417.5|2417|2416.5|2416|2417.5|2417|2415.5|2415|3234
1668442200000|2022-11-14 16:10:00|2416|2415.5|2414.5|2414|2416.5|2416|2412|2411.5|9793
1668442500000|2022-11-14 16:15:00|2414|2413.5|2412.5|2412|2414|2413.5|2410.5|2410|4809
1668442800000|2022-11-14 16:20:00|2413|2412.5|2413|2412.5|2413.5|2413|2412.5|2411.5|5568
1668443100000|2022-11-14 16:25:00|2412.5|2412|2414|2413|2416|2415.5|2412.5|2412|6837
1668499200000|2022-11-15 08:00:00|2417|2414.5|2431|2430|2431.5|2430|2413|2411.5|13193
1668499500000|2022-11-15 08:05:00|2431.5|2430.5|2428.5|2427|2432|2431|2424.5|2423.5|11189
1668499800000|2022-11-15 08:10:00|2428|2427.5|2425|2424|2431.5|2430|2425|2423.5|7822
1668500100000|2022-11-15 08:15:00|2425.5|2424.5|2435.5|2434.5|2436|2435|2423|2422|8079
1668500400000|2022-11-15 08:20:00|2436|2435.5|2436|2435.5|2439.5|2438.5|2433.5|2432.5|5154
1668500700000|2022-11-15 08:25:00|2436.5|2434.5|2435.5|2434.5|2442|2441|2435|2434|8165
1668501000000|2022-11-15 08:30:00|2435|2434|2435|2434.5|2438|2437|2433|2432.5|6793
1668501300000|2022-11-15 08:35:00|2434.5|2434|2442|2441|2442|2441|2434.5|2434|4739
1668501600000|2022-11-15 08:40:00|2441.5|2441.5|2448|2447.5|2448|2447.5|2441|2440.5|6776
1668501900000|2022-11-15 08:45:00|2448.5|2448|2447|2446.5|2453|2452.5|2447|2446|7653
1668502200000|2022-11-15 08:50:00|2446.5|2446|2442.5|2441.5|2449|2448|2442.5|2441.5|8616
1668502500000|2022-11-15 08:55:00|2443|2442.5|2438.5|2437.5|2446|2445.5|2438.5|2437.5|10018
1668502800000|2022-11-15 09:00:00|2438|2438|2439.5|2439|2439.5|2439|2437.5|2436.5|5459
1668503100000|2022-11-15 09:05:00|2439|2438.5|2429|2428.5|2439.5|2439|2429|2428|6611
1668503400000|2022-11-15 09:10:00|2428.5|2428|2429|2428|2429|2428|2424|2423.5|4559
1668503700000|2022-11-15 09:15:00|2428.5|2427|2431.5|2431|2433|2432.5|2427|2426|5098
1668504000000|2022-11-15 09:20:00|2432|2431.5|2428.5|2427.5|2433.5|2432.5|2427.5|2426.5|2942
1668504300000|2022-11-15 09:25:00|2428|2428|2429|2428|2430|2429.5|2426.5|2426|3271
1668504600000|2022-11-15 09:30:00|2428.5|2428.5|2432|2431|2432|2431.5|2428|2427.5|2915
1668504900000|2022-11-15 09:35:00|2431.5|2431.5|2430.5|2429.5|2435|2434|2430|2429.5|3073
1668505200000|2022-11-15 09:40:00|2430|2430|2434.5|2433.5|2436.5|2435.5|2430|2429.5|3269
1668505500000|2022-11-15 09:45:00|2434|2433|2427|2426.5|2434.5|2433.5|2426|2425.5|3380
1668505800000|2022-11-15 09:50:00|2427.5|2427|2428.5|2428|2430|2429|2425.5|2425|3163
1668506100000|2022-11-15 09:55:00|2428|2427.5|2426|2425|2428|2427.5|2424|2423|3512
1668506400000|2022-11-15 10:00:00|2425.5|2425.5|2426|2425.5|2427.5|2426.5|2425|2424|4248
1668506700000|2022-11-15 10:05:00|2425.5|2425|2425|2424|2425.5|2425|2424|2423|2594
1668507000000|2022-11-15 10:10:00|2424.5|2423.5|2430.5|2429.5|2430.5|2430|2423.5|2423|3166
1668507300000|2022-11-15 10:15:00|2431|2430|2431|2430.5|2432.5|2432|2429.5|2429|7118
1668507600000|2022-11-15 10:20:00|2431.5|2431|2427|2426.5|2431.5|2431|2426.5|2425.5|3254
1668507900000|2022-11-15 10:25:00|2427.5|2427|2428|2427|2428|2427|2425|2424.5|2477
1668508200000|2022-11-15 10:30:00|2428.5|2427.5|2428.5|2427.5|2429.5|2429|2428|2427|3944
1668508500000|2022-11-15 10:35:00|2428|2428|2429.5|2428.5|2431.5|2430.5|2428|2427.5|3673
1668508800000|2022-11-15 10:40:00|2429|2429|2435|2434|2435|2434|2429|2428.5|1927
1668509100000|2022-11-15 10:45:00|2434.5|2433.5|2435|2434.5|2437.5|2437|2434|2433.5|3267
1668509400000|2022-11-15 10:50:00|2435.5|2435|2435.5|2435|2438|2437.5|2434.5|2433.5|2590
1668509700000|2022-11-15 10:55:00|2436|2435.5|2439.5|2439|2440.5|2440|2436|2435|1925
1668510000000|2022-11-15 11:00:00|2440|2439.5|2437.5|2437|2440.5|2439.5|2437.5|2437|4898
1668510300000|2022-11-15 11:05:00|2438|2437.5|2434.5|2434|2439|2438|2434.5|2434|3611
1668510600000|2022-11-15 11:10:00|2435|2434.5|2431.5|2431|2435.5|2435|2431|2430|3060
1668510900000|2022-11-15 11:15:00|2432|2431.5|2434.5|2433.5|2434.5|2433.5|2430.5|2430|6665
1668511200000|2022-11-15 11:20:00|2434|2434|2436|2435|2437|2436.5|2434|2434|3019
1668511500000|2022-11-15 11:25:00|2435.5|2434.5|2434|2433.5|2436|2435|2433|2432.5|2529
1668511800000|2022-11-15 11:30:00|2434.5|2433|2434|2433|2435|2434|2433.5|2432.5|1542
1668512100000|2022-11-15 11:35:00|2434.5|2433.5|2432.5|2431.5|2434.5|2433.5|2432.5|2431.5|1383
1668512400000|2022-11-15 11:40:00|2432|2431|2431|2430|2432|2431.5|2429.5|2429|1298
1668512700000|2022-11-15 11:45:00|2430.5|2429.5|2430.5|2430|2432|2431|2430|2429.5|897
1668513000000|2022-11-15 11:50:00|2430|2429.5|2428.5|2427.5|2431|2430|2428.5|2427.5|2293
1668513300000|2022-11-15 11:55:00|2428|2427|2427.5|2427|2428|2427.5|2425|2424.5|2194
1668513600000|2022-11-15 12:00:00|2427|2426.5|2425.5|2425|2427|2426.5|2424|2423.5|2698
1668513900000|2022-11-15 12:05:00|2425|2424.5|2421.5|2421|2425|2424.5|2421.5|2421|5615
1668514200000|2022-11-15 12:10:00|2421|2420.5|2420.5|2419.5|2422|2421.5|2420|2419.5|2028
1668514500000|2022-11-15 12:15:00|2420|2419|2419.5|2419|2420.5|2419.5|2417.5|2417|8289
1668514800000|2022-11-15 12:20:00|2419|2418.5|2420|2419|2421|2420.5|2417.5|2417|3699
1668515100000|2022-11-15 12:25:00|2419.5|2419.5|2424.5|2424|2425.5|2425|2419.5|2419|2835
1668515400000|2022-11-15 12:30:00|2425.5|2424.5|2425.5|2424.5|2426|2425|2424|2423.5|2020
1668515700000|2022-11-15 12:35:00|2426|2425|2428|2427.5|2428.5|2427.5|2424.5|2424|3320
1668516000000|2022-11-15 12:40:00|2427.5|2427|2428|2427|2429|2428.5|2426.5|2426|2219
1668516300000|2022-11-15 12:45:00|2427.5|2427.5|2433|2432|2433|2432|2427.5|2427|1578
1668516600000|2022-11-15 12:50:00|2433.5|2432.5|2430.5|2430|2433.5|2432.5|2430|2429|3511
1668516900000|2022-11-15 12:55:00|2430|2429.5|2430|2429.5|2431|2430|2429.5|2429|1247
1668517200000|2022-11-15 13:00:00|2430.5|2429|2430.5|2430|2431.5|2430.5|2428.5|2428|4997
1668517500000|2022-11-15 13:05:00|2430|2429.5|2433.5|2432.5|2433.5|2433|2430|2429.5|2800
1668517800000|2022-11-15 13:10:00|2433|2433|2433.5|2432.5|2434.5|2433.5|2433|2432|1808
1668518100000|2022-11-15 13:15:00|2433|2433|2436|2435|2436|2435.5|2433|2432.5|2282
1668518400000|2022-11-15 13:20:00|2436.5|2435.5|2439.5|2439|2440.5|2440|2436|2435|5947
1668518700000|2022-11-15 13:25:00|2440|2439.5|2435|2434|2440|2439.5|2435|2434|2434
1668519000000|2022-11-15 13:30:00|2434.5|2433.5|2444.5|2443.5|2447|2445.5|2434.5|2433.5|19631
1668519300000|2022-11-15 13:35:00|2445|2444|2441.5|2440.5|2445|2444.5|2438.5|2438|5729
1668519600000|2022-11-15 13:40:00|2442|2441|2442.5|2441.5|2442.5|2442|2438.5|2438|4545
1668519900000|2022-11-15 13:45:00|2443|2442|2445.5|2444.5|2446.5|2446|2443|2442|3335
1668520200000|2022-11-15 13:50:00|2446|2445|2444.5|2444|2447.5|2446.5|2441|2440.5|7456
1668520500000|2022-11-15 13:55:00|2444|2443|2447.5|2447|2447.5|2447|2444|2443|2493
1668520800000|2022-11-15 14:00:00|2447|2446|2444.5|2443.5|2449|2448|2443|2442|4737
1668521100000|2022-11-15 14:05:00|2444|2444|2440.5|2440|2445|2444|2440.5|2440|5361
1668521400000|2022-11-15 14:10:00|2441|2440.5|2439|2438|2441.5|2440.5|2438.5|2438|4243
1668521700000|2022-11-15 14:15:00|2438.5|2437.5|2440.5|2440|2441|2440.5|2438.5|2437.5|3575
1668522000000|2022-11-15 14:20:00|2441|2440.5|2441.5|2440.5|2441.5|2441|2439|2438|3197
1668522300000|2022-11-15 14:25:00|2441|2441|2442|2441|2443.5|2443|2441|2440.5|3720
1668522600000|2022-11-15 14:30:00|2442.5|2441.5|2441|2440|2446|2445|2438.5|2438|11821
1668522900000|2022-11-15 14:35:00|2441.5|2440.5|2441|2440|2445|2444.5|2440.5|2440|9026
1668523200000|2022-11-15 14:40:00|2442|2440.5|2436|2435|2442|2441.5|2434.5|2434|6330
1668523500000|2022-11-15 14:45:00|2435.5|2434.5|2427|2426.5|2436|2435.5|2427|2426.5|8358
1668523800000|2022-11-15 14:50:00|2426.5|2426|2430.5|2429.5|2432.5|2432|2425.5|2425|7370
1668524100000|2022-11-15 14:55:00|2431|2430|2435.5|2435|2435.5|2435|2431|2429.5|5089
1668524400000|2022-11-15 15:00:00|2436|2435.5|2435.5|2435|2439.5|2438.5|2434.5|2433.5|3012
1668524700000|2022-11-15 15:05:00|2435|2434.5|2434.5|2434|2437.5|2436.5|2433.5|2432.5|5519
1668525000000|2022-11-15 15:10:00|2435|2434.5|2435.5|2435|2436|2435|2434|2433|4119
1668525300000|2022-11-15 15:15:00|2436|2435.5|2433.5|2433|2437.5|2436.5|2433|2432.5|13232
1668525600000|2022-11-15 15:20:00|2434|2432.5|2440|2439|2440|2439.5|2434|2432.5|4959
1668525900000|2022-11-15 15:25:00|2439.5|2439.5|2442|2441|2442|2441|2439.5|2439|2531
1668526200000|2022-11-15 15:30:00|2441.5|2440.5|2440.5|2440|2442|2441|2440|2439.5|2353
1668526500000|2022-11-15 15:35:00|2440|2439.5|2440.5|2439.5|2440.5|2440|2438|2437.5|3686
1668526800000|2022-11-15 15:40:00|2440|2440|2441.5|2440.5|2443|2442.5|2439.5|2439|6411
1668527100000|2022-11-15 15:45:00|2441|2440|2439|2438.5|2441|2440.5|2436.5|2436|5943
1668527400000|2022-11-15 15:50:00|2438.5|2438|2436|2435.5|2438.5|2438|2435|2434.5|3319
1668527700000|2022-11-15 15:55:00|2436.5|2436|2431|2430.5|2436.5|2436|2431|2430.5|4550
1668528000000|2022-11-15 16:00:00|2431.5|2431|2431.5|2431|2433|2432.5|2430|2429|4187
1668528300000|2022-11-15 16:05:00|2431|2430.5|2430.5|2430|2432|2431.5|2430.5|2430|2330
1668528600000|2022-11-15 16:10:00|2431|2431|2433.5|2433|2434.5|2434|2431|2430.5|4793
1668528900000|2022-11-15 16:15:00|2433|2432.5|2432|2431.5|2434|2433.5|2431|2430.5|4758
1668529200000|2022-11-15 16:20:00|2432.5|2431|2430.5|2430|2433.5|2433|2430.5|2430|5277
1668529500000|2022-11-15 16:25:00|2431|2430.5|2431.5|2431|2432.5|2431.5|2429.5|2428.5|6722
1668585600000|2022-11-16 08:00:00|2423|2422|2424|2422|2436|2434.5|2418.5|2416.5|16783
1668585900000|2022-11-16 08:05:00|2424.5|2423|2420|2418|2427|2425.5|2416.5|2415|6297
1668586200000|2022-11-16 08:10:00|2419.5|2416.5|2411|2410|2419.5|2418|2409|2408|14991
1668586500000|2022-11-16 08:15:00|2412|2410.5|2407|2406|2412|2411|2402.5|2401.5|8036
1668586800000|2022-11-16 08:20:00|2407.5|2406.5|2399|2398|2409|2408|2399|2398|5901
1668587100000|2022-11-16 08:25:00|2398.5|2397.5|2400.5|2399|2402|2401.5|2397.5|2396.5|6571
1668587400000|2022-11-16 08:30:00|2400|2398.5|2403|2402|2403.5|2403|2395|2394|6675
1668587700000|2022-11-16 08:35:00|2403.5|2402.5|2402.5|2402|2404.5|2403|2401.5|2400.5|4037
1668588000000|2022-11-16 08:40:00|2403.5|2402.5|2411|2410|2412|2411|2403|2402|8280
1668588300000|2022-11-16 08:45:00|2411.5|2410.5|2417.5|2416.5|2418|2416.5|2411.5|2410|3492
1668588600000|2022-11-16 08:50:00|2418|2417|2416.5|2415.5|2418|2417|2413.5|2412.5|4744
1668588900000|2022-11-16 08:55:00|2415.5|2415|2414|2413.5|2417.5|2416.5|2411.5|2411|5070
1668589200000|2022-11-16 09:00:00|2415|2414|2408.5|2407.5|2415|2414.5|2407|2406.5|20754
1668589500000|2022-11-16 09:05:00|2407.5|2407|2405.5|2404.5|2411|2410|2402.5|2401.5|6931
1668589800000|2022-11-16 09:10:00|2405|2404|2405.5|2405|2406|2405|2403.5|2402.5|3316
1668590100000|2022-11-16 09:15:00|2406.5|2405.5|2411|2410.5|2411|2410.5|2406.5|2405.5|3475
1668590400000|2022-11-16 09:20:00|2410.5|2410|2411.5|2411|2414|2413|2410.5|2410|3921
1668590700000|2022-11-16 09:25:00|2412|2410.5|2414|2413.5|2415|2414|2409.5|2408.5|4003
1668591000000|2022-11-16 09:30:00|2414.5|2414|2413.5|2412.5|2417|2416.5|2411|2410.5|4445
1668591300000|2022-11-16 09:35:00|2413|2412|2411|2410.5|2415|2414|2408|2407.5|3933
1668591600000|2022-11-16 09:40:00|2411.5|2410|2407|2406|2411.5|2411|2406.5|2405.5|2894
1668591900000|2022-11-16 09:45:00|2406.5|2406.5|2406.5|2406|2408|2407.5|2404|2403.5|5976
1668592200000|2022-11-16 09:50:00|2407|2406.5|2404|2403.5|2407.5|2406.5|2403|2402|2440
1668592500000|2022-11-16 09:55:00|2405|2404|2403.5|2403|2406.5|2405.5|2403.5|2403|3920
1668592800000|2022-11-16 10:00:00|2404|2403.5|2404.5|2404|2405|2404.5|2403.5|2403|2950
1668593100000|2022-11-16 10:05:00|2405|2404.5|2403|2402|2405.5|2404.5|2402.5|2402|4033
1668593400000|2022-11-16 10:10:00|2402.5|2402.5|2406.5|2406|2407.5|2407|2402.5|2402.5|3060
1668593700000|2022-11-16 10:15:00|2405.5|2405.5|2408.5|2408|2409|2408.5|2405.5|2405|3961
1668594000000|2022-11-16 10:20:00|2409|2408.5|2409.5|2408.5|2412|2411.5|2408.5|2408|2970
1668594300000|2022-11-16 10:25:00|2409|2409|2410.5|2409.5|2412|2411|2409|2408.5|4317
1668594600000|2022-11-16 10:30:00|2410|2409|2404.5|2403.5|2410.5|2409|2404|2403|4152
1668594900000|2022-11-16 10:35:00|2404|2403|2403.5|2402.5|2404.5|2403.5|2401.5|2401|1835
1668595200000|2022-11-16 10:40:00|2404|2403|2403|2402|2404.5|2403.5|2402.5|2401.5|3014
1668595500000|2022-11-16 10:45:00|2402|2401.5|2404|2403|2404.5|2404|2402|2401.5|1880
1668595800000|2022-11-16 10:50:00|2403.5|2403.5|2405|2404.5|2406|2405.5|2403.5|2403.5|1724
1668596100000|2022-11-16 10:55:00|2404.5|2404|2406|2405.5|2407.5|2407|2403.5|2403|1678
1668596400000|2022-11-16 11:00:00|2405.5|2405|2404|2403.5|2406|2405|2404|2403.5|1443
1668596700000|2022-11-16 11:05:00|2403.5|2403|2394.5|2394|2403.5|2403|2394.5|2394|11272
1668597000000|2022-11-16 11:10:00|2393.5|2393.5|2395.5|2394.5|2395.5|2394.5|2393|2392.5|3155
1668597300000|2022-11-16 11:15:00|2396|2395|2398.5|2397.5|2399|2398|2396|2395|1688
1668597600000|2022-11-16 11:20:00|2399|2398|2397.5|2397|2399|2398|2397.5|2397|1018
1668597900000|2022-11-16 11:25:00|2398|2397.5|2398.5|2398|2399.5|2398.5|2396|2395|2820
1668598200000|2022-11-16 11:30:00|2398|2397.5|2396.5|2395.5|2398.5|2398|2393.5|2393|3606
1668598500000|2022-11-16 11:35:00|2396|2395|2394|2393|2396.5|2396|2392.5|2391.5|4024
1668598800000|2022-11-16 11:40:00|2394.5|2394|2394.5|2393.5|2396|2395|2392.5|2392|3680
1668599100000|2022-11-16 11:45:00|2394|2393|2393.5|2393|2396|2395.5|2392.5|2392|2906
1668599400000|2022-11-16 11:50:00|2393|2392.5|2390|2389|2394|2393.5|2389.5|2388.5|4065
1668599700000|2022-11-16 11:55:00|2391|2389.5|2391|2390|2391|2390|2389.5|2389|3702
1668600000000|2022-11-16 12:00:00|2390.5|2389|2391.5|2390.5|2392|2391|2389|2388.5|2537
1668600300000|2022-11-16 12:05:00|2391|2391|2390.5|2389.5|2392|2391|2388.5|2388|3409
1668600600000|2022-11-16 12:10:00|2391|2390|2390.5|2389.5|2391|2390.5|2389|2388.5|1921
1668600900000|2022-11-16 12:15:00|2390|2390|2391.5|2391|2391.5|2391|2388.5|2387.5|3273
1668601200000|2022-11-16 12:20:00|2392|2390.5|2390|2389.5|2392|2391.5|2390|2389|4228
1668601500000|2022-11-16 12:25:00|2390.5|2390|2392|2391|2392|2391.5|2389|2388.5|1043
1668601800000|2022-11-16 12:30:00|2391.5|2391.5|2391|2390.5|2392.5|2392|2390.5|2390|3230
1668602100000|2022-11-16 12:35:00|2390.5|2390|2387|2386.5|2390.5|2390|2387|2386.5|2841
1668602400000|2022-11-16 12:40:00|2386|2385.5|2385.5|2384.5|2386|2385.5|2381|2380.5|4841
1668602700000|2022-11-16 12:45:00|2385|2383.5|2386|2385|2386.5|2385.5|2384|2383.5|6166
1668603000000|2022-11-16 12:50:00|2385.5|2384.5|2386.5|2385.5|2386.5|2385.5|2384.5|2384|1657
1668603300000|2022-11-16 12:55:00|2387.5|2386.5|2387.5|2386.5|2387.5|2387|2386|2385.5|2675
1668603600000|2022-11-16 13:00:00|2387|2386|2383|2382.5|2387|2386|2383|2382.5|2929
1668603900000|2022-11-16 13:05:00|2383.5|2383|2384.5|2384|2384.5|2384|2383|2382.5|2385
1668604200000|2022-11-16 13:10:00|2384|2383.5|2385|2384.5|2386|2385.5|2384|2383.5|2616
1668604500000|2022-11-16 13:15:00|2384.5|2384|2385|2384|2385.5|2385|2384.5|2384|2738
1668604800000|2022-11-16 13:20:00|2385.5|2384.5|2387.5|2387|2389|2388|2385|2384|2069
1668605100000|2022-11-16 13:25:00|2387|2386.5|2390|2389.5|2390|2389.5|2387|2386.5|2567
1668605400000|2022-11-16 13:30:00|2388.5|2387.5|2389|2388|2391|2390.5|2383.5|2382.5|17235
1668605700000|2022-11-16 13:35:00|2388.5|2388.5|2389.5|2388.5|2390.5|2390|2388.5|2388|2273
1668606000000|2022-11-16 13:40:00|2389|2389|2388.5|2388|2391|2390.5|2387.5|2386.5|4637
1668606300000|2022-11-16 13:45:00|2389|2387.5|2390.5|2389.5|2393.5|2393|2389|2387.5|4243
1668606600000|2022-11-16 13:50:00|2391|2390|2391.5|2390.5|2391.5|2391|2387.5|2387|5570
1668606900000|2022-11-16 13:55:00|2392|2391|2390.5|2390|2393.5|2392.5|2387.5|2386.5|7678
1668607200000|2022-11-16 14:00:00|2390|2389.5|2390|2389.5|2391|2390.5|2390|2389|2091
1668607500000|2022-11-16 14:05:00|2390.5|2390.5|2393|2392.5|2393.5|2392.5|2390|2389.5|1606
1668607800000|2022-11-16 14:10:00|2393.5|2395|2390|2389.5|2396.5|2396|2390|2389|3936
1668608100000|2022-11-16 14:15:00|2390.5|2390|2386.5|2386|2391|2390|2386.5|2386|3055
1668608400000|2022-11-16 14:20:00|2387|2386.5|2384|2383.5|2387.5|2387|2383.5|2383|2574
1668608700000|2022-11-16 14:25:00|2383.5|2383|2384.5|2384|2385.5|2384.5|2383|2382.5|1683
1668609000000|2022-11-16 14:30:00|2385|2384.5|2386|2385.5|2389.5|2389|2384|2383.5|10563
1668609300000|2022-11-16 14:35:00|2385.5|2385|2389|2388.5|2390|2389|2384|2383.5|8095
1668609600000|2022-11-16 14:40:00|2388.5|2388|2389|2388|2389|2388|2386|2385|4016
1668609900000|2022-11-16 14:45:00|2388.5|2389|2389.5|2388.5|2391|2390.5|2388|2387.5|5337
1668610200000|2022-11-16 14:50:00|2389|2389|2387.5|2387|2390|2389.5|2385.5|2385|5371
1668610500000|2022-11-16 14:55:00|2387|2386.5|2386|2385.5|2388.5|2388|2385.5|2385|5214
1668610800000|2022-11-16 15:00:00|2386.5|2386|2389|2388|2391|2390.5|2386.5|2386|8323
1668611100000|2022-11-16 15:05:00|2388.5|2388.5|2387|2386|2389|2388.5|2383.5|2383|4301
1668611400000|2022-11-16 15:10:00|2387.5|2386.5|2392.5|2392|2394|2393|2387.5|2386.5|7786
1668611700000|2022-11-16 15:15:00|2393|2392.5|2395|2394|2396.5|2396|2393|2392|7255
1668612000000|2022-11-16 15:20:00|2395.5|2394.5|2397|2396.5|2399|2398|2395|2394.5|4312
1668612300000|2022-11-16 15:25:00|2397.5|2397|2397|2396.5|2398.5|2397.5|2396.5|2396|2373
1668612600000|2022-11-16 15:30:00|2397.5|2397|2399|2398.5|2399.5|2399|2396.5|2396|4136
1668612900000|2022-11-16 15:35:00|2399.5|2399|2402.5|2402|2403|2402.5|2399|2398.5|2696
1668613200000|2022-11-16 15:40:00|2402|2401.5|2402|2401.5|2402.5|2402|2399|2398|3847
1668613500000|2022-11-16 15:45:00|2401.5|2401|2404|2403.5|2405|2404.5|2401.5|2401|4964
1668613800000|2022-11-16 15:50:00|2404.5|2403|2404.5|2404|2404.5|2404|2403|2402.5|4437
1668614100000|2022-11-16 15:55:00|2405|2404.5|2404|2403.5|2405|2404.5|2403.5|2403|3158
1668614400000|2022-11-16 16:00:00|2404.5|2404|2405.5|2405|2406|2405.5|2403.5|2403|5658
1668614700000|2022-11-16 16:05:00|2405|2404.5|2405|2404.5|2405.5|2405|2403.5|2402.5|3996
1668615000000|2022-11-16 16:10:00|2405.5|2405|2406.5|2406|2407|2406|2405|2404|3144
1668615300000|2022-11-16 16:15:00|2407|2405.5|2403.5|2403|2407|2405.5|2403.5|2403|3251
1668615600000|2022-11-16 16:20:00|2403|2402.5|2403.5|2403|2404.5|2404|2401|2400|4531
1668615900000|2022-11-16 16:25:00|2404|2403.5|2403|2402.5|2404.5|2404|2402|2401.5|8518
1668672000000|2022-11-17 08:00:00|2402|2400|2409.5|2408|2412|2411|2399.5|2398|14234
1668672300000|2022-11-17 08:05:00|2408.5|2408.5|2416.5|2416|2418|2417|2408.5|2407|11199
1668672600000|2022-11-17 08:10:00|2416|2415|2410|2409|2420|2419|2407|2406|8249
1668672900000|2022-11-17 08:15:00|2411|2409.5|2410.5|2409.5|2413.5|2412|2407|2406|6034
1668673200000|2022-11-17 08:20:00|2411|2410|2408.5|2407.5|2413|2412|2408|2407|8247
1668673500000|2022-11-17 08:25:00|2409|2408.5|2407|2406|2411|2410|2405.5|2404.5|5842
1668673800000|2022-11-17 08:30:00|2406.5|2406.5|2403.5|2402.5|2407|2406.5|2401|2400|2486
1668674100000|2022-11-17 08:35:00|2404.5|2403|2404.5|2403.5|2407|2405.5|2403.5|2402.5|4391
1668674400000|2022-11-17 08:40:00|2404|2404|2402|2401|2404.5|2404|2401.5|2401|1599
1668674700000|2022-11-17 08:45:00|2402.5|2401.5|2400.5|2399.5|2402.5|2401.5|2398.5|2397.5|6316
1668675000000|2022-11-17 08:50:00|2399.5|2399|2398|2397.5|2402|2401.5|2398|2397|3207
1668675300000|2022-11-17 08:55:00|2397.5|2397|2395|2394|2399|2398|2395|2394|3009
1668675600000|2022-11-17 09:00:00|2396|2395.5|2392.5|2391.5|2398|2397|2392|2391|3101
1668675900000|2022-11-17 09:05:00|2392|2391|2390|2389|2392|2391|2388.5|2388|2384
1668676200000|2022-11-17 09:10:00|2389.5|2388.5|2388.5|2387.5|2390.5|2389.5|2385.5|2385|2776
1668676500000|2022-11-17 09:15:00|2388|2387|2384.5|2384|2390|2389|2384.5|2384|1259
1668676800000|2022-11-17 09:20:00|2385.5|2384.5|2386.5|2386|2388|2387|2385|2384|1264
1668677100000|2022-11-17 09:25:00|2386|2385|2385|2384|2390|2389|2385|2384|1801
1668677400000|2022-11-17 09:30:00|2384.5|2384.5|2379|2378|2385|2384.5|2379|2378|3796
1668677700000|2022-11-17 09:35:00|2378.5|2377.5|2374.5|2374|2378.5|2377.5|2374.5|2373.5|3125
1668678000000|2022-11-17 09:40:00|2375|2374.5|2373.5|2373|2377|2376|2373.5|2373|8289
1668678300000|2022-11-17 09:45:00|2374|2373.5|2376|2375.5|2377|2376.5|2373|2372.5|4145
1668678600000|2022-11-17 09:50:00|2375.5|2375|2371|2370|2376|2375.5|2370|2369|8605
1668678900000|2022-11-17 09:55:00|2371.5|2370.5|2369|2368.5|2371.5|2370.5|2368|2367.5|5894
1668679200000|2022-11-17 10:00:00|2370|2369|2372.5|2371.5|2373.5|2373|2369|2368.5|6256
1668679500000|2022-11-17 10:05:00|2373|2372|2374|2373|2376|2375.5|2372.5|2371.5|6008
1668679800000|2022-11-17 10:10:00|2373.5|2373.5|2371|2370.5|2373.5|2373.5|2370|2369|4660
1668680100000|2022-11-17 10:15:00|2371.5|2370|2374.5|2373.5|2374.5|2373.5|2371.5|2370|4903
1668680400000|2022-11-17 10:20:00|2374|2374|2375.5|2375|2376|2375.5|2373|2372.5|2853
1668680700000|2022-11-17 10:25:00|2375|2374.5|2375|2374.5|2377|2376.5|2374.5|2374|5241
1668681000000|2022-11-17 10:30:00|2375.5|2374|2371.5|2370.5|2375.5|2374|2370|2369|6210
1668681300000|2022-11-17 10:35:00|2371|2370|2369|2368.5|2371.5|2370|2369|2368|5137
1668681600000|2022-11-17 10:40:00|2368.5|2368|2369|2368.5|2370|2369.5|2368|2367.5|8062
1668681900000|2022-11-17 10:45:00|2368.5|2368|2363|2362.5|2368.5|2368|2362|2361.5|8512
1668682200000|2022-11-17 10:50:00|2362.5|2362|2362|2361|2363|2362.5|2360.5|2360|3229
1668682500000|2022-11-17 10:55:00|2361.5|2360.5|2361|2360|2361.5|2360.5|2358.5|2358|2473
1668682800000|2022-11-17 11:00:00|2360.5|2360.5|2360.5|2360|2364.5|2363.5|2360|2359.5|1206
1668683100000|2022-11-17 11:05:00|2361|2360.5|2365|2364|2365|2364|2361|2360.5|4420
1668683400000|2022-11-17 11:10:00|2364.5|2363.5|2361.5|2360.5|2364.5|2363.5|2360.5|2360|2801
1668683700000|2022-11-17 11:15:00|2361|2361|2363|2362|2363|2362.5|2360.5|2360|5749
1668684000000|2022-11-17 11:20:00|2362.5|2362.5|2363.5|2362.5|2364.5|2364|2362.5|2362.5|1837
1668684300000|2022-11-17 11:25:00|2364|2363|2365|2364.5|2365|2364.5|2364|2362.5|1239
1668684600000|2022-11-17 11:30:00|2365.5|2365|2368|2367.5|2368.5|2368|2365|2365|1502
1668684900000|2022-11-17 11:35:00|2367.5|2367|2363.5|2362.5|2368|2367|2361|2360.5|3709
1668685200000|2022-11-17 11:40:00|2363|2362|2364|2363|2364|2363.5|2361.5|2360.5|2919
1668685500000|2022-11-17 11:45:00|2363.5|2363.5|2367|2366.5|2368.5|2367.5|2363.5|2363|3076
1668685800000|2022-11-17 11:50:00|2367.5|2367|2370.5|2370|2372.5|2371.5|2367|2366|2449
1668686100000|2022-11-17 11:55:00|2371|2370.5|2370.5|2370|2371|2370.5|2367.5|2367|2080
1668686400000|2022-11-17 12:00:00|2371|2370.5|2368|2367.5|2371.5|2371|2368|2367.5|3052
1668686700000|2022-11-17 12:05:00|2367.5|2367|2368|2367|2368.5|2367.5|2367|2366|1709
1668687000000|2022-11-17 12:10:00|2367.5|2367.5|2368.5|2368|2368.5|2368|2367|2366.5|643
1668687300000|2022-11-17 12:15:00|2369|2368.5|2368.5|2367.5|2371|2370.5|2368|2367|2240
1668687600000|2022-11-17 12:20:00|2368|2367|2365.5|2364.5|2368.5|2367|2364.5|2363.5|1882
1668687900000|2022-11-17 12:25:00|2365|2365|2368|2367.5|2369|2368.5|2365|2365|5397
1668688200000|2022-11-17 12:30:00|2368.5|2368|2365.5|2364.5|2369|2368.5|2365|2364.5|1826
1668688500000|2022-11-17 12:35:00|2365|2364|2367|2366.5|2369|2368.5|2365|2364|2656
1668688800000|2022-11-17 12:40:00|2367.5|2367|2367|2366|2369.5|2369|2366.5|2365.5|2185
1668689100000|2022-11-17 12:45:00|2366.5|2366.5|2362|2361.5|2367.5|2366.5|2361.5|2361|3162
1668689400000|2022-11-17 12:50:00|2361.5|2361|2363.5|2363|2364|2363|2361|2360.5|1345
1668689700000|2022-11-17 12:55:00|2363|2362.5|2364|2363|2364.5|2363.5|2361.5|2361|2997
1668690000000|2022-11-17 13:00:00|2363.5|2363.5|2362|2361.5|2364.5|2363.5|2362|2361|4739
1668690300000|2022-11-17 13:05:00|2362.5|2362|2362.5|2362|2363|2362.5|2361|2360.5|3214
1668690600000|2022-11-17 13:10:00|2363|2361.5|2368|2367|2368|2367|2363|2361.5|2596
1668690900000|2022-11-17 13:15:00|2368.5|2367.5|2372|2371|2372|2371.5|2368.5|2367|2506
1668691200000|2022-11-17 13:20:00|2371.5|2371.5|2369|2368.5|2372|2371.5|2369|2368|2883
1668691500000|2022-11-17 13:25:00|2368.5|2368|2370.5|2369.5|2370.5|2370|2367|2366|1921
1668691800000|2022-11-17 13:30:00|2371|2370|2370|2369|2373|2372|2368|2367.5|6575
1668692100000|2022-11-17 13:35:00|2369.5|2369.5|2369.5|2369|2371|2370|2368.5|2368|3268
1668692400000|2022-11-17 13:40:00|2369|2368.5|2372.5|2371.5|2372.5|2371.5|2368|2367.5|2330
1668692700000|2022-11-17 13:45:00|2372|2372|2365.5|2364.5|2374|2373.5|2365|2364.5|2665
1668693000000|2022-11-17 13:50:00|2365|2365|2364.5|2363.5|2366.5|2365.5|2363.5|2363|1260
1668693300000|2022-11-17 13:55:00|2365|2364|2363.5|2363|2365.5|2364.5|2362|2361.5|1681
1668693600000|2022-11-17 14:00:00|2363|2362.5|2367|2366|2368|2367.5|2363|2362.5|1899
1668693900000|2022-11-17 14:05:00|2366.5|2365.5|2372|2371|2372|2371|2365.5|2365|3014
1668694200000|2022-11-17 14:10:00|2371.5|2371.5|2372|2371|2372.5|2371.5|2368.5|2368|1690
1668694500000|2022-11-17 14:15:00|2372.5|2371.5|2371.5|2370.5|2373|2372.5|2371|2370.5|8341
1668694800000|2022-11-17 14:20:00|2372|2371|2368.5|2368|2372|2371.5|2368|2367|2054
1668695100000|2022-11-17 14:25:00|2369|2367.5|2372|2371.5|2372.5|2371.5|2368|2367|2884
1668695400000|2022-11-17 14:30:00|2371.5|2371|2376.5|2376|2377|2376.5|2370.5|2370|6857
1668695700000|2022-11-17 14:35:00|2376|2375.5|2380|2379|2384.5|2384|2376|2375.5|13467
1668696000000|2022-11-17 14:40:00|2379.5|2378.5|2380|2379.5|2384|2383.5|2379.5|2378.5|4487
1668696300000|2022-11-17 14:45:00|2379.5|2379|2380.5|2379.5|2382.5|2382|2378|2377.5|4618
1668696600000|2022-11-17 14:50:00|2381|2380|2380.5|2379.5|2382|2381.5|2379.5|2378.5|4835
1668696900000|2022-11-17 14:55:00|2381|2380|2379|2378.5|2382.5|2382|2378|2377|5167
1668697200000|2022-11-17 15:00:00|2379.5|2379|2386.5|2385.5|2387.5|2387|2378.5|2378|4085
1668697500000|2022-11-17 15:05:00|2386|2385|2389|2388.5|2389|2388.5|2385.5|2385|2824
1668697800000|2022-11-17 15:10:00|2389.5|2389|2392.5|2392|2393|2392|2388.5|2387.5|3542
1668698100000|2022-11-17 15:15:00|2393.5|2392.5|2397.5|2397|2398|2397.5|2392.5|2392|5754
1668698400000|2022-11-17 15:20:00|2398|2397.5|2398|2397|2402|2401.5|2396|2395.5|6635
1668698700000|2022-11-17 15:25:00|2398.5|2397.5|2403|2402|2404|2403|2398.5|2397.5|5522
1668699000000|2022-11-17 15:30:00|2402.5|2401.5|2402|2401|2404|2403.5|2401.5|2401|2500
1668699300000|2022-11-17 15:35:00|2402.5|2401.5|2401.5|2401|2402.5|2402|2401.5|2401|1658
1668699600000|2022-11-17 15:40:00|2401|2400.5|2400|2399.5|2402|2401|2399|2398.5|2634
1668699900000|2022-11-17 15:45:00|2399.5|2399|2400|2399|2401|2400|2397.5|2397|4554
1668700200000|2022-11-17 15:50:00|2399.5|2399.5|2401|2400.5|2401.5|2401|2399|2398.5|1166
1668700500000|2022-11-17 15:55:00|2400.5|2400|2401|2400.5|2401|2400.5|2399|2398.5|2056
1668700800000|2022-11-17 16:00:00|2400.5|2400|2405|2404|2406|2405|2400.5|2400|7919
1668701100000|2022-11-17 16:05:00|2404.5|2404.5|2403|2402.5|2406|2405.5|2403|2402|3725
1668701400000|2022-11-17 16:10:00|2403.5|2403|2402.5|2402|2404|2403.5|2402|2401|2758
1668701700000|2022-11-17 16:15:00|2402|2401.5|2401|2400.5|2403|2402.5|2401|2400.5|4939
1668702000000|2022-11-17 16:20:00|2401.5|2400|2401|2400.5|2403|2402.5|2400|2399.5|5307
1668702300000|2022-11-17 16:25:00|2401.5|2400|2404|2403.5|2404|2403.5|2401|2400|4549
1668758400000|2022-11-18 08:00:00|2389|2384.5|2396|2393.5|2405.5|2404.5|2389|2384.5|13723
1668758700000|2022-11-18 08:05:00|2395.5|2394.5|2400.5|2399|2402|2400.5|2394.5|2392.5|11906
1668759000000|2022-11-18 08:10:00|2400|2398.5|2394.5|2394|2400.5|2398.5|2388.5|2387.5|9692
1668759300000|2022-11-18 08:15:00|2395|2394.5|2396|2395|2398.5|2397.5|2394.5|2393.5|2835
1668759600000|2022-11-18 08:20:00|2395.5|2394.5|2403|2401.5|2403|2402|2395.5|2394.5|2385
1668759900000|2022-11-18 08:25:00|2402.5|2402|2409|2408|2410.5|2410|2401.5|2400.5|6707
1668760200000|2022-11-18 08:30:00|2410|2409|2404.5|2403.5|2410|2409|2404.5|2403.5|9527
1668760500000|2022-11-18 08:35:00|2404|2403|2406|2405|2406|2405.5|2402|2401|3645
1668760800000|2022-11-18 08:40:00|2405.5|2404.5|2409|2407.5|2409|2408.5|2403|2402|2071
1668761100000|2022-11-18 08:45:00|2409.5|2408|2410|2409|2411.5|2410.5|2407.5|2406.5|2732
1668761400000|2022-11-18 08:50:00|2409.5|2408.5|2411.5|2410.5|2411.5|2411|2409.5|2408.5|2593
1668761700000|2022-11-18 08:55:00|2412|2411|2416|2415|2416|2415.5|2411|2410|5889
1668762000000|2022-11-18 09:00:00|2415.5|2414.5|2424.5|2423.5|2425|2424|2414.5|2414|10550
1668762300000|2022-11-18 09:05:00|2424|2422.5|2422.5|2421.5|2425|2424|2421.5|2421|8051
1668762600000|2022-11-18 09:10:00|2423|2422|2412.5|2411.5|2423|2422|2412|2411|8259
1668762900000|2022-11-18 09:15:00|2412|2411|2413.5|2412.5|2415|2414.5|2412|2411|9363
1668763200000|2022-11-18 09:20:00|2414|2413|2414.5|2413.5|2417.5|2416.5|2413.5|2413|3447
1668763500000|2022-11-18 09:25:00|2415|2414|2415|2414.5|2415.5|2415|2413.5|2413|1256
1668763800000|2022-11-18 09:30:00|2415.5|2415|2421.5|2421|2422|2421|2415.5|2415|14586
1668764100000|2022-11-18 09:35:00|2422.5|2421.5|2417|2416|2425|2424.5|2417|2416|5506
1668764400000|2022-11-18 09:40:00|2417.5|2416.5|2413|2412|2419|2418.5|2412.5|2412|2386
1668764700000|2022-11-18 09:45:00|2412.5|2411.5|2408|2407.5|2413|2411.5|2407.5|2406.5|3459
1668765000000|2022-11-18 09:50:00|2409|2407|2407.5|2406.5|2409|2408|2406|2405|4408
1668765300000|2022-11-18 09:55:00|2407|2406|2406.5|2406|2407|2406.5|2405|2404.5|2006
1668765600000|2022-11-18 10:00:00|2407|2406.5|2409|2408.5|2409|2408.5|2406.5|2406|2966
1668765900000|2022-11-18 10:05:00|2408.5|2408|2411|2410|2413|2412.5|2407|2406.5|5645
1668766200000|2022-11-18 10:10:00|2411.5|2410.5|2412.5|2412|2413|2412.5|2411|2410|6163
1668766500000|2022-11-18 10:15:00|2412|2411|2414.5|2413.5|2415|2414.5|2411.5|2411|2896
1668766800000|2022-11-18 10:20:00|2415|2414|2415.5|2415|2416.5|2415.5|2414|2413|3444
1668767100000|2022-11-18 10:25:00|2415|2414.5|2417.5|2417|2419|2418|2414.5|2414|3084
1668767400000|2022-11-18 10:30:00|2418|2416.5|2415.5|2414.5|2418|2417|2415|2414|1792
1668767700000|2022-11-18 10:35:00|2416|2415|2419.5|2419|2420.5|2419.5|2416|2415|2932
1668768000000|2022-11-18 10:40:00|2420|2419.5|2421|2420.5|2422|2421.5|2419.5|2419|3290
1668768300000|2022-11-18 10:45:00|2420.5|2420|2423|2422|2423|2422|2418.5|2418|4254
1668768600000|2022-11-18 10:50:00|2422|2421.5|2419.5|2418.5|2424|2423|2415.5|2414.5|16749
1668768900000|2022-11-18 10:55:00|2419|2418|2417|2416.5|2422.5|2421.5|2416|2415.5|24132
1668769200000|2022-11-18 11:00:00|2417.5|2417|2420.5|2419.5|2421|2420.5|2416|2415|6909
1668769500000|2022-11-18 11:05:00|2421|2420|2422|2421.5|2423|2422|2419|2418.5|4762
1668769800000|2022-11-18 11:10:00|2422.5|2421|2419.5|2419|2422.5|2421.5|2418.5|2418|1599
1668770100000|2022-11-18 11:15:00|2419|2418|2418.5|2417.5|2420|2419.5|2418|2417.5|2606
1668770400000|2022-11-18 11:20:00|2418|2418|2415|2414|2418|2418|2413.5|2412.5|2168
1668770700000|2022-11-18 11:25:00|2415.5|2414.5|2415|2414.5|2415.5|2415|2414|2413.5|2488
1668771000000|2022-11-18 11:30:00|2415.5|2413|2415.5|2414.5|2416|2415|2414|2413|1522
1668771300000|2022-11-18 11:35:00|2415|2414|2415|2414|2416|2415.5|2414.5|2413.5|1839
1668771600000|2022-11-18 11:40:00|2415.5|2414.5|2416|2415|2416.5|2416|2415|2414|1802
1668771900000|2022-11-18 11:45:00|2416.5|2415.5|2416.5|2416|2416.5|2416|2414|2413|2944
1668772200000|2022-11-18 11:50:00|2417|2415.5|2414|2413|2417|2416.5|2413|2412|3241
1668772500000|2022-11-18 11:55:00|2413.5|2413.5|2410|2409|2414|2413.5|2410|2409|1695
1668772800000|2022-11-18 12:00:00|2410.5|2409.5|2414.5|2413.5|2415|2414|2410|2409.5|1687
1668773100000|2022-11-18 12:05:00|2413.5|2412.5|2415|2414|2416|2415.5|2413|2412.5|1445
1668773400000|2022-11-18 12:10:00|2414.5|2414.5|2416|2415|2416|2415.5|2414|2413.5|1387
1668773700000|2022-11-18 12:15:00|2415.5|2414.5|2417.5|2417|2418|2417|2412.5|2412|6649
1668774000000|2022-11-18 12:20:00|2417|2416.5|2414.5|2414|2417.5|2417|2413.5|2413|2957
1668774300000|2022-11-18 12:25:00|2414|2413.5|2411.5|2411|2414.5|2414|2411.5|2410.5|2598
1668774600000|2022-11-18 12:30:00|2412|2411.5|2408|2407|2412|2411.5|2407.5|2407|5022
1668774900000|2022-11-18 12:35:00|2407.5|2407.5|2407.5|2407|2408.5|2408|2406.5|2406|1365
1668775200000|2022-11-18 12:40:00|2408|2407.5|2406.5|2406|2408.5|2408|2406.5|2405.5|2055
1668775500000|2022-11-18 12:45:00|2407|2406.5|2407.5|2406.5|2407.5|2407|2405|2404.5|2988
1668775800000|2022-11-18 12:50:00|2407|2407|2408|2407.5|2408|2407.5|2405|2404.5|3049
1668776100000|2022-11-18 12:55:00|2407.5|2407|2408.5|2408|2409.5|2409|2407.5|2407|1746882
1668776400000|2022-11-18 13:00:00|2408|2407.5|2411.5|2411|2412|2411.5|2407.5|2407|0
1668776700000|2022-11-18 13:05:00|2411|2410.5|2412.5|2412|2414.5|2413.5|2411|2410.5|0
1668777000000|2022-11-18 13:10:00|2413|2412.5|2414|2413.5|2415|2414|2412.5|2412|401
1668777300000|2022-11-18 13:15:00|2414.5|2414|2418.5|2417.5|2418.5|2418|2414.5|2414|0
1668777600000|2022-11-18 13:20:00|2419|2418|2419|2418.5|2419.5|2419|2418|2417.5|0
1668777900000|2022-11-18 13:25:00|2418.5|2418|2418.5|2418|2420|2419|2417.5|2417|480
1668778200000|2022-11-18 13:30:00|2417.5|2416.5|2415.5|2415|2417.5|2417|2415.5|2415|480
1668778500000|2022-11-18 13:35:00|2416|2414.5|2414|2413|2416|2415.5|2414|2413|0
1668778800000|2022-11-18 13:40:00|2414.5|2413.5|2414.5|2414|2415|2414.5|2414|2413.5|56129
1668779100000|2022-11-18 13:45:00|2415|2414.5|2414.5|2414|2415|2414.5|2412.5|2411.5|0
1668779400000|2022-11-18 13:50:00|2414|2413.5|2414.5|2414|2415.5|2415|2414|2413.5|326
1668779700000|2022-11-18 13:55:00|2414|2413.5|2416|2415.5|2416.5|2415.5|2414|2413.5|27176
1668780000000|2022-11-18 14:00:00|2416.5|2416|2417|2416.5|2417.5|2417|2414.5|2414|0
1668780300000|2022-11-18 14:05:00|2417.5|2417|2417.5|2417|2419.5|2419|2417|2416.5|391
1668780600000|2022-11-18 14:10:00|2417|2416.5|2414|2413.5|2417|2416.5|2414|2413|0
1668780900000|2022-11-18 14:15:00|2414.5|2414|2413.5|2413|2416.5|2415.5|2413.5|2413|0
1668781200000|2022-11-18 14:20:00|2414|2412.5|2409|2408|2414|2413|2408|2407.5|35
1668781500000|2022-11-18 14:25:00|2409.5|2408.5|2411|2410.5|2411.5|2410.5|2409.5|2408|162522
1668781800000|2022-11-18 14:30:00|2411.5|2411|2402.5|2402|2411.5|2411|2402.5|2402|0
1668782100000|2022-11-18 14:35:00|2403|2401.5|2402|2401|2403.5|2402.5|2399.5|2398.5|0
1668782400000|2022-11-18 14:40:00|2402.5|2401.5|2403|2402.5|2406|2405.5|2402|2401.5|0
1668782700000|2022-11-18 14:45:00|2403.5|2403|2405|2404.5|2406|2405|2403|2402.5|191
1668783000000|2022-11-18 14:50:00|2405.5|2405|2405.5|2405|2406.5|2406|2404|2403.5|0
1668783300000|2022-11-18 14:55:00|2405|2404.5|2404|2403.5|2406.5|2406|2403.5|2403|0
1668783600000|2022-11-18 15:00:00|2404.5|2404|2400.5|2400|2404.5|2404|2400.5|2400|0
1668783900000|2022-11-18 15:05:00|2399|2398.5|2401.5|2401|2402|2401|2397|2396|380
1668784200000|2022-11-18 15:10:00|2402|2400.5|2399|2398|2402.5|2401.5|2398|2397.5|0
1668784500000|2022-11-18 15:15:00|2398.5|2398.5|2399.5|2399|2401|2400|2398.5|2398|0
1668784800000|2022-11-18 15:20:00|2400|2399.5|2399|2398.5|2400.5|2400|2398.5|2398|0
1668785100000|2022-11-18 15:25:00|2399.5|2398|2400|2399.5|2400|2399.5|2397.5|2397|0
1668785400000|2022-11-18 15:30:00|2400.5|2399|2401|2400|2404|2403|2399.5|2399|0
1668785700000|2022-11-18 15:35:00|2400.5|2400.5|2403.5|2403|2404|2403|2400|2399.5|0
1668786000000|2022-11-18 15:40:00|2404|2403.5|2403|2402.5|2406|2405.5|2403|2402.5|0
1668786300000|2022-11-18 15:45:00|2403.5|2403|2403|2402.5|2403.5|2403|2401.5|2401|0
1668786600000|2022-11-18 15:50:00|2403.5|2403|2403.5|2403|2404|2403.5|2403|2402|0
1668786900000|2022-11-18 15:55:00|2404|2403.5|2403.5|2403|2407|2406|2403|2402.5|0
1668787200000|2022-11-18 16:00:00|2404|2403.5|2402.5|2402|2404|2403.5|2402|2401.5|0
1668787500000|2022-11-18 16:05:00|2402|2401.5|2402.5|2401.5|2402.5|2402|2402|2401|0
1668787800000|2022-11-18 16:10:00|2402|2402|2405|2404.5|2406|2405|2402|2401|0
1668788100000|2022-11-18 16:15:00|2404.5|2404|2398.5|2397.5|2404.5|2404|2397.5|2397|0
1668788400000|2022-11-18 16:20:00|2399|2398|2401.5|2400.5|2402.5|2401.5|2398.5|2397.5|0
1668788700000|2022-11-18 16:25:00|2402.5|2401.5|2404.5|2403.5|2406|2405.5|2402|2401.5|0
1669017600000|2022-11-21 08:00:00|2397.5|2396|2405.5|2404|2409|2407|2396.5|2395.5|16198
1669017900000|2022-11-21 08:05:00|2406|2404.5|2406.5|2405|2410|2408.5|2404|2402|10511
1669018200000|2022-11-21 08:10:00|2406|2405.5|2409|2408|2413|2412|2404|2402.5|4515
1669018500000|2022-11-21 08:15:00|2409.5|2408.5|2405|2404|2409.5|2409|2396|2395.5|9789
1669018800000|2022-11-21 08:20:00|2405.5|2404.5|2410|2409|2410|2409|2402.5|2401.5|4153
1669019100000|2022-11-21 08:25:00|2409.5|2408.5|2408|2407.5|2412.5|2411.5|2408|2407.5|2840
1669019400000|2022-11-21 08:30:00|2407.5|2406|2408|2407|2411|2410|2406|2405|2831
1669019700000|2022-11-21 08:35:00|2409|2408|2406.5|2405.5|2410.5|2409|2406|2405.5|3934
1669020000000|2022-11-21 08:40:00|2406|2406|2407.5|2407|2407.5|2407|2405|2404|2375
1669020300000|2022-11-21 08:45:00|2408.5|2407.5|2410.5|2409.5|2410.5|2409.5|2407.5|2406.5|5275
1669020600000|2022-11-21 08:50:00|2410|2411|2407|2406.5|2413|2412.5|2407|2406.5|4141
1669020900000|2022-11-21 08:55:00|2406.5|2406|2407|2406|2409.5|2408.5|2405.5|2404.5|4008
1669021200000|2022-11-21 09:00:00|2406.5|2405.5|2402.5|2401.5|2407|2406.5|2401.5|2401|5590
1669021500000|2022-11-21 09:05:00|2401.5|2402|2401.5|2401|2408|2407.5|2401.5|2400.5|7420
1669021800000|2022-11-21 09:10:00|2402|2400.5|2406.5|2406|2406.5|2406|2401.5|2400.5|7361
1669022100000|2022-11-21 09:15:00|2407|2406.5|2409|2408.5|2409.5|2409|2406.5|2405.5|4807
1669022400000|2022-11-21 09:20:00|2408.5|2408|2409.5|2409|2411|2410.5|2408.5|2408|3280
1669022700000|2022-11-21 09:25:00|2410.5|2408.5|2407|2406.5|2411|2410.5|2407|2406.5|3377
1669023000000|2022-11-21 09:30:00|2407.5|2407|2410|2409|2410|2409.5|2407.5|2407|5371
1669023300000|2022-11-21 09:35:00|2410.5|2409.5|2409.5|2409|2412.5|2412|2409|2408|3526
1669023600000|2022-11-21 09:40:00|2409|2408.5|2408|2407|2409.5|2409|2407|2406|4153
1669023900000|2022-11-21 09:45:00|2407.5|2407.5|2409|2408.5|2409|2408.5|2404.5|2404|3825
1669024200000|2022-11-21 09:50:00|2408.5|2407.5|2410.5|2410|2410.5|2410|2407.5|2407|2829
1669024500000|2022-11-21 09:55:00|2410|2409.5|2407.5|2407|2411.5|2411|2407|2406.5|3721
1669024800000|2022-11-21 10:00:00|2407|2406.5|2410.5|2410|2411|2410.5|2407|2406.5|2572
1669025100000|2022-11-21 10:05:00|2410|2409.5|2409.5|2408.5|2411|2410.5|2408.5|2408|4628
1669025400000|2022-11-21 10:10:00|2409|2409|2414.5|2414|2415|2414.5|2409|2409|6854
1669025700000|2022-11-21 10:15:00|2415|2414.5|2415|2414.5|2416.5|2415.5|2414|2413|2696
1669026000000|2022-11-21 10:20:00|2415.5|2415|2416|2415.5|2418.5|2418|2415|2415|4074
1669026300000|2022-11-21 10:25:00|2416.5|2416|2414.5|2414|2417|2416.5|2414|2413|2780
1669026600000|2022-11-21 10:30:00|2415|2413.5|2413|2412.5|2415.5|2415|2412.5|2412|2727
1669026900000|2022-11-21 10:35:00|2413.5|2413|2410.5|2410|2413.5|2413|2410.5|2410|1296
1669027200000|2022-11-21 10:40:00|2410|2409.5|2410.5|2410|2412|2411|2410|2409|2595
1669027500000|2022-11-21 10:45:00|2411|2410.5|2412|2411.5|2412.5|2412|2410|2409.5|2570
1669027800000|2022-11-21 10:50:00|2411.5|2411|2412|2411.5|2413.5|2413|2411|2410.5|6580
1669028100000|2022-11-21 10:55:00|2412.5|2412|2407.5|2407|2412.5|2412|2406.5|2405.5|3992
1669028400000|2022-11-21 11:00:00|2408|2407.5|2407.5|2407|2408|2407.5|2405.5|2405|8269
1669028700000|2022-11-21 11:05:00|2408|2407.5|2410.5|2410|2410.5|2410|2406.5|2405.5|2978
1669029000000|2022-11-21 11:10:00|2411|2410.5|2411.5|2410.5|2414|2413|2410|2409.5|2871
1669029300000|2022-11-21 11:15:00|2411|2411|2408.5|2407.5|2411.5|2411|2407.5|2407|1882
1669029600000|2022-11-21 11:20:00|2409|2408|2408.5|2408|2410.5|2409.5|2407.5|2406.5|1974
1669029900000|2022-11-21 11:25:00|2408|2407.5|2406|2405.5|2408.5|2408|2406|2405.5|3691
1669030200000|2022-11-21 11:30:00|2406.5|2406|2405|2404.5|2406.5|2406|2403.5|2402.5|5381
1669030500000|2022-11-21 11:35:00|2405.5|2405|2402.5|2402|2405.5|2405|2402|2401.5|4433
1669030800000|2022-11-21 11:40:00|2402|2401.5|2402|2401|2403.5|2403|2401|2400.5|4104
1669031100000|2022-11-21 11:45:00|2401.5|2401.5|2398.5|2398|2403|2402|2398|2397|5026
1669031400000|2022-11-21 11:50:00|2398|2397.5|2393|2392|2398|2397.5|2393|2392|2390
1669031700000|2022-11-21 11:55:00|2393.5|2392.5|2391|2390.5|2395.5|2395|2390|2389.5|4258
1669032000000|2022-11-21 12:00:00|2391.5|2391|2392|2391.5|2394|2393.5|2391|2390.5|2425
1669032300000|2022-11-21 12:05:00|2392.5|2392|2392.5|2391.5|2392.5|2392|2391.5|2391|2016
1669032600000|2022-11-21 12:10:00|2392|2392|2392.5|2392|2393.5|2393|2391.5|2390.5|3546
1669032900000|2022-11-21 12:15:00|2393|2392.5|2396|2395.5|2396|2395.5|2393|2392.5|1982
1669033200000|2022-11-21 12:20:00|2395.5|2395|2396|2395.5|2396|2395.5|2394|2393.5|1562
1669033500000|2022-11-21 12:25:00|2397|2396|2397.5|2396.5|2397.5|2397|2395.5|2395|1043
1669033800000|2022-11-21 12:30:00|2398|2397|2396.5|2396|2398.5|2398|2396.5|2396|1984
1669034100000|2022-11-21 12:35:00|2397|2396.5|2395.5|2395|2397.5|2397|2394.5|2394|1822
1669034400000|2022-11-21 12:40:00|2395|2394.5|2393|2392|2396|2395|2392|2391.5|1668
1669034700000|2022-11-21 12:45:00|2393.5|2392.5|2394|2393|2394.5|2394|2392.5|2392|1310
1669035000000|2022-11-21 12:50:00|2393.5|2393.5|2393|2392.5|2394.5|2394|2392.5|2392|1501
1669035300000|2022-11-21 12:55:00|2393.5|2392|2392.5|2392|2393.5|2393|2392.5|2392|951
1669035600000|2022-11-21 13:00:00|2392|2391.5|2390|2389.5|2392|2391.5|2389|2388.5|3285
1669035900000|2022-11-21 13:05:00|2390.5|2389|2390.5|2389.5|2390.5|2390|2389|2388.5|1899
1669036200000|2022-11-21 13:10:00|2391|2390|2391.5|2391|2393|2392.5|2391|2390|2178
1669036500000|2022-11-21 13:15:00|2391|2390.5|2391|2390|2392|2391|2390.5|2390|1578
1669036800000|2022-11-21 13:20:00|2391.5|2390.5|2395|2394.5|2395.5|2395|2390.5|2390|4258
1669037100000|2022-11-21 13:25:00|2395.5|2395|2399|2398|2399.5|2398.5|2395.5|2395|2203
1669037400000|2022-11-21 13:30:00|2398|2398.5|2397|2396|2398.5|2398.5|2396.5|2395.5|2249
1669037700000|2022-11-21 13:35:00|2396.5|2395.5|2396.5|2396|2397.5|2397|2396|2395.5|1141
1669038000000|2022-11-21 13:40:00|2397|2396.5|2398.5|2398|2399|2398.5|2396.5|2396|1904
1669038300000|2022-11-21 13:45:00|2398|2397.5|2397.5|2397|2399|2398.5|2396.5|2396|2461
1669038600000|2022-11-21 13:50:00|2398|2396.5|2396|2395.5|2398|2397|2395|2394.5|2390
1669038900000|2022-11-21 13:55:00|2396.5|2396|2398|2397.5|2398.5|2398|2396.5|2396|1163
1669039200000|2022-11-21 14:00:00|2398.5|2398.5|2398.5|2398|2399.5|2399|2398|2397.5|807
1669039500000|2022-11-21 14:05:00|2399|2397.5|2399|2398.5|2400.5|2399.5|2398.5|2397.5|1075
1669039800000|2022-11-21 14:10:00|2400|2399.5|2399|2398.5|2400|2399.5|2399|2398.5|983
1669040100000|2022-11-21 14:15:00|2398.5|2398|2398.5|2397.5|2399|2398.5|2397|2396|2196
1669040400000|2022-11-21 14:20:00|2399|2398|2401|2400.5|2401.5|2401|2399|2398|2932
1669040700000|2022-11-21 14:25:00|2401.5|2400|2400.5|2400|2401.5|2400.5|2400|2399.5|1553
1669041000000|2022-11-21 14:30:00|2401.5|2401|2402|2401.5|2405|2404|2400|2399.5|7045
1669041300000|2022-11-21 14:35:00|2401.5|2400.5|2405.5|2404.5|2407|2406|2401|2400.5|5569
1669041600000|2022-11-21 14:40:00|2405|2405|2407|2406.5|2410|2409.5|2405|2405|6118
1669041900000|2022-11-21 14:45:00|2407.5|2407|2407.5|2407|2408.5|2408|2405.5|2405|4770
1669042200000|2022-11-21 14:50:00|2407|2406.5|2408.5|2408|2410|2409|2406|2405.5|4112
1669042500000|2022-11-21 14:55:00|2409|2408.5|2410.5|2410|2410.5|2410|2408|2407|6441
1669042800000|2022-11-21 15:00:00|2411|2410.5|2410|2409.5|2413|2412|2409.5|2409|5082
1669043100000|2022-11-21 15:05:00|2409.5|2409|2407.5|2407|2410|2409.5|2407.5|2407|3383
1669043400000|2022-11-21 15:10:00|2407|2406.5|2403|2402.5|2407|2406.5|2403|2402|2366
1669043700000|2022-11-21 15:15:00|2403.5|2403|2402.5|2402|2407|2406|2401.5|2400.5|5648
1669044000000|2022-11-21 15:20:00|2402|2401.5|2402|2401.5|2403.5|2402.5|2400.5|2400|5652
1669044300000|2022-11-21 15:25:00|2401.5|2401|2399.5|2399|2403|2402|2397.5|2397|4513
1669044600000|2022-11-21 15:30:00|2399|2398.5|2397|2396.5|2401|2400.5|2396|2395|6802
1669044900000|2022-11-21 15:35:00|2397.5|2397|2393|2392.5|2397.5|2397|2392|2391|4019
1669045200000|2022-11-21 15:40:00|2393.5|2392|2391.5|2391|2393.5|2393|2391.5|2390.5|3565
1669045500000|2022-11-21 15:45:00|2392|2391.5|2392|2391.5|2392.5|2392|2390.5|2390|3546
1669045800000|2022-11-21 15:50:00|2391.5|2391|2392.5|2392|2393|2392|2390.5|2390|2396
1669046100000|2022-11-21 15:55:00|2393|2391.5|2393|2392.5|2395.5|2395|2392|2391.5|7218
1669046400000|2022-11-21 16:00:00|2393.5|2393|2392|2391.5|2394.5|2394|2391.5|2391|2983
1669046700000|2022-11-21 16:05:00|2393|2392.5|2392.5|2392|2395.5|2395|2392|2391.5|5411
1669047000000|2022-11-21 16:10:00|2392|2391.5|2391.5|2391|2392.5|2392|2391|2390.5|2122
1669047300000|2022-11-21 16:15:00|2392|2390.5|2393|2392.5|2393|2392.5|2392|2390.5|2353
1669047600000|2022-11-21 16:20:00|2393.5|2393|2394.5|2394|2395|2394|2393|2392.5|5817
1669047900000|2022-11-21 16:25:00|2395|2394.5|2393.5|2392.5|2397|2396.5|2392|2391.5|9956
1669104000000|2022-11-22 08:00:00|2393.5|2391.5|2394|2392.5|2401|2399.5|2391|2390|6372
1669104300000|2022-11-22 08:05:00|2394.5|2392|2387.5|2386|2397.5|2395.5|2383|2381.5|19061
1669104600000|2022-11-22 08:10:00|2386.5|2385.5|2375.5|2374.5|2386.5|2385.5|2373.5|2373|12520
1669104900000|2022-11-22 08:15:00|2376|2375|2373|2372|2379.5|2378.5|2371|2370.5|5509
1669105200000|2022-11-22 08:20:00|2373.5|2372.5|2366.5|2365.5|2375|2374|2364|2363|10775
1669105500000|2022-11-22 08:25:00|2367.5|2366|2373|2372|2375|2374|2366|2365|7921
1669105800000|2022-11-22 08:30:00|2372.5|2372.5|2376|2375.5|2376|2375.5|2369|2368|6849
1669106100000|2022-11-22 08:35:00|2375.5|2375|2375.5|2374.5|2376|2375.5|2371|2370|6902
1669106400000|2022-11-22 08:40:00|2375|2373.5|2369.5|2369|2375|2374|2369|2368|7402
1669106700000|2022-11-22 08:45:00|2370|2369.5|2372|2371|2373|2372.5|2369|2368|5110
1669107000000|2022-11-22 08:50:00|2371.5|2370.5|2376|2375.5|2377.5|2376.5|2370|2369.5|2195
1669107300000|2022-11-22 08:55:00|2376.5|2376|2382.5|2382|2382.5|2382|2376|2375.5|2869
1669107600000|2022-11-22 09:00:00|2382|2381.5|2385.5|2384.5|2386|2385.5|2379|2378|6679
1669107900000|2022-11-22 09:05:00|2385|2385|2388|2387|2389.5|2388.5|2383.5|2383|4064
1669108200000|2022-11-22 09:10:00|2387.5|2386.5|2383.5|2382.5|2388|2387|2383|2382.5|2938
1669108500000|2022-11-22 09:15:00|2382.5|2381.5|2381.5|2381|2384.5|2383.5|2381|2380|3068
1669108800000|2022-11-22 09:20:00|2381|2380|2380|2379|2384|2383|2378|2377.5|3420
1669109100000|2022-11-22 09:25:00|2379.5|2379.5|2384|2383.5|2386|2385.5|2379.5|2379|2822
1669109400000|2022-11-22 09:30:00|2384.5|2384|2386|2385|2387.5|2386.5|2381.5|2381|7092
1669109700000|2022-11-22 09:35:00|2386.5|2385.5|2388|2387|2388|2387|2384.5|2383.5|2577
1669110000000|2022-11-22 09:40:00|2388.5|2387.5|2387|2386|2390|2389|2386|2385|2674
1669110300000|2022-11-22 09:45:00|2387.5|2386.5|2387|2386.5|2389|2388.5|2387|2386|4581
1669110600000|2022-11-22 09:50:00|2387.5|2387|2391|2390.5|2391.5|2390.5|2385.5|2385|8621
1669110900000|2022-11-22 09:55:00|2391.5|2390|2391.5|2390.5|2393|2392|2390.5|2390|4239
1669111200000|2022-11-22 10:00:00|2391|2390|2386.5|2386|2391|2390|2386|2385.5|5271
1669111500000|2022-11-22 10:05:00|2386|2385.5|2387|2386.5|2387.5|2387|2385.5|2385|3616
1669111800000|2022-11-22 10:10:00|2386.5|2386|2388.5|2387.5|2389.5|2388.5|2386|2385|2390
1669112100000|2022-11-22 10:15:00|2388|2388|2386.5|2386|2388.5|2388|2386.5|2386|1560
1669112400000|2022-11-22 10:20:00|2386|2385.5|2382.5|2382|2387|2386|2382|2381|3457
1669112700000|2022-11-22 10:25:00|2383.5|2382.5|2376|2375.5|2384.5|2383.5|2374.5|2374|8991
1669113000000|2022-11-22 10:30:00|2376.5|2375|2379|2378|2379|2378.5|2375.5|2375|750
1669113300000|2022-11-22 10:35:00|2378|2377|2377.5|2377|2378|2377.5|2377|2376.5|2506
1669113600000|2022-11-22 10:40:00|2378|2377.5|2378|2377.5|2378.5|2378|2377|2376.5|2203
1669113900000|2022-11-22 10:45:00|2378.5|2378|2378|2377.5|2381.5|2380.5|2378|2377.5|2928
1669114200000|2022-11-22 10:50:00|2378.5|2378|2377.5|2377|2378.5|2378|2377|2376|1302
1669114500000|2022-11-22 10:55:00|2377|2376.5|2377|2376.5|2378|2377.5|2376|2375.5|3121
1669114800000|2022-11-22 11:00:00|2377.5|2377|2379|2378|2379.5|2378.5|2376.5|2376|1377
1669115100000|2022-11-22 11:05:00|2378.5|2378.5|2380.5|2380|2381.5|2381|2378|2377.5|2097
1669115400000|2022-11-22 11:10:00|2380|2379.5|2371.5|2371|2382|2381.5|2370.5|2370|14811
1669115700000|2022-11-22 11:15:00|2371|2370.5|2373.5|2373|2377.5|2376.5|2370.5|2370|3732
1669116000000|2022-11-22 11:20:00|2374|2373.5|2376.5|2375.5|2376.5|2376|2373|2372|4346
1669116300000|2022-11-22 11:25:00|2376|2376|2371.5|2371|2376|2376|2371.5|2371|3446
1669116600000|2022-11-22 11:30:00|2372|2371.5|2371|2370.5|2373|2372.5|2371|2370.5|4767
1669116900000|2022-11-22 11:35:00|2371.5|2370|2370.5|2370|2372.5|2372|2370|2369|2696
1669117200000|2022-11-22 11:40:00|2371|2370.5|2372|2371|2372|2371.5|2371|2370.5|1341
1669117500000|2022-11-22 11:45:00|2372.5|2371.5|2372|2371.5|2373|2372.5|2370.5|2370|1966
1669117800000|2022-11-22 11:50:00|2372.5|2371|2372.5|2371.5|2372.5|2372|2371.5|2371|1706
1669118100000|2022-11-22 11:55:00|2372|2372|2373|2372|2374|2373.5|2372|2372|641
1669118400000|2022-11-22 12:00:00|2372|2371.5|2374|2373.5|2374|2373.5|2371.5|2371|3823
1669118700000|2022-11-22 12:05:00|2373.5|2373|2377|2376.5|2377|2376.5|2373.5|2373|2168
1669119000000|2022-11-22 12:10:00|2377.5|2377|2377|2376|2378|2377|2376.5|2376|1348
1669119300000|2022-11-22 12:15:00|2376.5|2375.5|2377|2376|2377|2376.5|2375.5|2375|1768
1669119600000|2022-11-22 12:20:00|2376.5|2376.5|2375.5|2375|2377.5|2377|2375.5|2375|779
1669119900000|2022-11-22 12:25:00|2376|2375.5|2378|2377|2379|2378.5|2375.5|2375.5|2411
1669120200000|2022-11-22 12:30:00|2377.5|2377.5|2381.5|2380.5|2381.5|2381|2377.5|2377|3344
1669120500000|2022-11-22 12:35:00|2382.5|2381|2384.5|2384|2386|2385.5|2382|2381|5001
1669120800000|2022-11-22 12:40:00|2384|2383.5|2382.5|2381.5|2384|2384|2382|2381|1254
1669121100000|2022-11-22 12:45:00|2382|2382|2380.5|2379.5|2382.5|2382|2380.5|2379.5|2034
1669121400000|2022-11-22 12:50:00|2381|2380|2380|2379.5|2381|2380|2380|2379|1192
1669121700000|2022-11-22 12:55:00|2379.5|2379|2379.5|2379|2380|2379.5|2379.5|2379|601
1669122000000|2022-11-22 13:00:00|2379|2378.5|2379.5|2379|2380.5|2380|2379|2378.5|1420
1669122300000|2022-11-22 13:05:00|2380|2378.5|2380|2379.5|2380|2379.5|2378.5|2378|338
1669122600000|2022-11-22 13:10:00|2381|2380.5|2382|2381|2382.5|2382|2381|2380.5|10046
1669122900000|2022-11-22 13:15:00|2382.5|2381.5|2383|2382.5|2383.5|2383|2381.5|2381|3080
1669123200000|2022-11-22 13:20:00|2383.5|2383|2383.5|2382.5|2384|2383.5|2381.5|2381|1790
1669123500000|2022-11-22 13:25:00|2383|2383|2383|2382.5|2383.5|2383|2383|2382.5|1450
1669123800000|2022-11-22 13:30:00|2382.5|2382|2381|2380.5|2382.5|2382|2380.5|2380|1545
1669124100000|2022-11-22 13:35:00|2381.5|2381|2382|2381.5|2383|2382.5|2381.5|2380.5|1127
1669124400000|2022-11-22 13:40:00|2381.5|2381|2379|2378.5|2381.5|2381|2379|2378.5|1174
1669124700000|2022-11-22 13:45:00|2378.5|2378|2380.5|2380|2382|2381|2378|2377|4491
1669125000000|2022-11-22 13:50:00|2381|2380.5|2382|2381.5|2383|2382.5|2381|2380|1228
1669125300000|2022-11-22 13:55:00|2381.5|2381|2385|2384.5|2385.5|2385|2381|2380.5|2160
1669125600000|2022-11-22 14:00:00|2386|2385|2388|2387.5|2388.5|2387.5|2385.5|2385|2926
1669125900000|2022-11-22 14:05:00|2387.5|2387|2386|2385.5|2387.5|2387|2385.5|2384.5|2983
1669126200000|2022-11-22 14:10:00|2386.5|2386|2387|2386.5|2387|2386.5|2385.5|2385|1659
1669126500000|2022-11-22 14:15:00|2387.5|2387|2389.5|2389|2389.5|2389|2385.5|2385|2494
1669126800000|2022-11-22 14:20:00|2389|2388.5|2389.5|2388.5|2389.5|2389|2387.5|2387|2642
1669127100000|2022-11-22 14:25:00|2389|2389|2386.5|2386|2389|2389|2386.5|2386|2744
1669127400000|2022-11-22 14:30:00|2387|2386.5|2383|2382.5|2388|2387.5|2382.5|2382|7928
1669127700000|2022-11-22 14:35:00|2383.5|2383|2385.5|2385|2386.5|2386|2383.5|2383|4085
1669128000000|2022-11-22 14:40:00|2385|2384.5|2384.5|2384|2385.5|2385|2381|2380|2802
1669128300000|2022-11-22 14:45:00|2385|2383.5|2386.5|2386|2386.5|2386|2383|2382.5|8573
1669128600000|2022-11-22 14:50:00|2387|2385.5|2383.5|2383|2387|2385.5|2383|2382.5|2468
1669128900000|2022-11-22 14:55:00|2384|2382.5|2382|2381|2384|2382.5|2381|2380|2473
1669129200000|2022-11-22 15:00:00|2381.5|2381.5|2387.5|2387|2390|2389.5|2381.5|2381|6722
1669129500000|2022-11-22 15:05:00|2387|2386.5|2389|2388|2390|2389.5|2387|2386.5|3702
1669129800000|2022-11-22 15:10:00|2389.5|2388.5|2391.5|2391|2391.5|2391|2389|2388|2753
1669130100000|2022-11-22 15:15:00|2392|2391.5|2390.5|2390|2392|2391.5|2389.5|2388.5|3347
1669130400000|2022-11-22 15:20:00|2391|2390.5|2393|2392.5|2393|2392.5|2390.5|2390|3136
1669130700000|2022-11-22 15:25:00|2392.5|2392|2395.5|2395|2395.5|2395|2391|2390.5|3374
1669131000000|2022-11-22 15:30:00|2395|2394.5|2396|2395.5|2397.5|2396.5|2393.5|2393|5217
1669131300000|2022-11-22 15:35:00|2397|2396.5|2397|2396.5|2398.5|2398|2397|2396|3342
1669131600000|2022-11-22 15:40:00|2396.5|2396|2397.5|2396.5|2398|2397.5|2396.5|2396|3476
1669131900000|2022-11-22 15:45:00|2397|2397|2395.5|2395|2397|2397|2394.5|2394|2871
1669132200000|2022-11-22 15:50:00|2397|2396|2396|2395|2398|2397.5|2396|2395|2920
1669132500000|2022-11-22 15:55:00|2395.5|2395.5|2394|2393.5|2396|2395.5|2393.5|2392.5|1484
1669132800000|2022-11-22 16:00:00|2394.5|2393|2395|2394.5|2395.5|2395|2393.5|2393|3315
1669133100000|2022-11-22 16:05:00|2395.5|2395|2394.5|2394|2396|2395.5|2394.5|2394|2227
1669133400000|2022-11-22 16:10:00|2395|2394.5|2395.5|2395|2397|2396|2395|2394.5|1488
1669133700000|2022-11-22 16:15:00|2395|2394.5|2398|2397|2398|2397|2392|2391|4861
1669134000000|2022-11-22 16:20:00|2397.5|2396.5|2400|2399|2400|2399.5|2397.5|2396.5|2987
1669134300000|2022-11-22 16:25:00|2400.5|2399.5|2393|2392|2401.5|2401|2391.5|2391|15242
1669190400000|2022-11-23 08:00:00|2395.5|2393.5|2400|2398.5|2405|2403.5|2395.5|2393.5|8688
1669190700000|2022-11-23 08:05:00|2399|2397.5|2389|2388|2399|2397.5|2389|2388|9463
1669191000000|2022-11-23 08:10:00|2390.5|2389|2389.5|2389|2392|2391|2386.5|2385.5|9488
1669191300000|2022-11-23 08:15:00|2390.5|2389.5|2391|2390|2395.5|2394.5|2389.5|2389|3035
1669191600000|2022-11-23 08:20:00|2390.5|2389.5|2391|2390|2397|2396|2389|2388|4275
1669191900000|2022-11-23 08:25:00|2392|2389.5|2392|2390.5|2394.5|2393|2391|2389.5|875
1669192200000|2022-11-23 08:30:00|2391.5|2391|2380.5|2380|2392|2391.5|2378.5|2377.5|8059
1669192500000|2022-11-23 08:35:00|2381|2379|2380.5|2379.5|2382.5|2381|2378|2377.5|15165
1669192800000|2022-11-23 08:40:00|2380|2378.5|2386|2385.5|2387|2386|2378|2377|5923
1669193100000|2022-11-23 08:45:00|2385.5|2384.5|2386.5|2385.5|2388|2387|2383|2382|5462
1669193400000|2022-11-23 08:50:00|2387.5|2386|2385|2384|2390|2389|2384.5|2383.5|2484
1669193700000|2022-11-23 08:55:00|2384.5|2384.5|2387|2386|2389|2388|2384|2383|3168
1669194000000|2022-11-23 09:00:00|2386.5|2385.5|2387.5|2386.5|2389|2388|2384|2383.5|4277
1669194300000|2022-11-23 09:05:00|2387|2386|2388.5|2388|2390|2389.5|2385.5|2385|6861
1669194600000|2022-11-23 09:10:00|2389|2388.5|2392.5|2392|2395|2394|2388|2387|4711
1669194900000|2022-11-23 09:15:00|2393|2392.5|2396.5|2395|2397|2396.5|2392.5|2392|1997
1669195200000|2022-11-23 09:20:00|2396|2395.5|2397|2396|2397.5|2397|2395|2394.5|2114
1669195500000|2022-11-23 09:25:00|2396.5|2395.5|2394.5|2393.5|2396.5|2395.5|2394|2393|1579
1669195800000|2022-11-23 09:30:00|2394|2394|2392|2391.5|2394.5|2394|2390|2389.5|3289
1669196100000|2022-11-23 09:35:00|2392.5|2392|2396|2395.5|2396.5|2396|2392.5|2392|2566
1669196400000|2022-11-23 09:40:00|2396.5|2396|2403|2402.5|2403.5|2402.5|2396|2395.5|7130
1669196700000|2022-11-23 09:45:00|2403.5|2402|2402.5|2402|2403.5|2403|2401|2400.5|8536
1669197000000|2022-11-23 09:50:00|2402|2401.5|2404.5|2404|2407.5|2406.5|2401|2400|3039
1669197300000|2022-11-23 09:55:00|2404|2403.5|2403|2402|2405.5|2405|2402.5|2401.5|1851
1669197600000|2022-11-23 10:00:00|2402.5|2401.5|2403.5|2402.5|2403.5|2403|2401.5|2401|1951
1669197900000|2022-11-23 10:05:00|2403|2403|2407.5|2407|2408.5|2408|2402.5|2402|2701
1669198200000|2022-11-23 10:10:00|2408|2406|2410|2409.5|2411|2410.5|2407|2406|4970
1669198500000|2022-11-23 10:15:00|2411|2410|2412|2411|2413|2412|2409.5|2408.5|3286
1669198800000|2022-11-23 10:20:00|2411.5|2410.5|2410.5|2409.5|2412|2411|2409|2408.5|3006
1669199100000|2022-11-23 10:25:00|2411|2410|2413.5|2413|2413.5|2413|2408.5|2408|3369
1669199400000|2022-11-23 10:30:00|2414|2413.5|2415|2414|2415|2414.5|2412.5|2411.5|4587
1669199700000|2022-11-23 10:35:00|2414.5|2414.5|2413|2412.5|2415|2414.5|2412|2411.5|3253
1669200000000|2022-11-23 10:40:00|2412.5|2412|2413|2412.5|2414|2413.5|2412.5|2411.5|3206
1669200300000|2022-11-23 10:45:00|2413.5|2412|2414.5|2414|2416|2415.5|2412|2411.5|6041
1669200600000|2022-11-23 10:50:00|2415|2414.5|2413.5|2413|2415|2414.5|2411.5|2410.5|5886
1669200900000|2022-11-23 10:55:00|2413|2412.5|2416.5|2415.5|2416.5|2416|2412.5|2412|3405
1669201200000|2022-11-23 11:00:00|2416|2415|2416|2415.5|2417|2416|2414|2413.5|6182
1669201500000|2022-11-23 11:05:00|2416.5|2416|2413.5|2413|2417.5|2416.5|2411.5|2411|2398
1669201800000|2022-11-23 11:10:00|2414|2413.5|2413.5|2412.5|2414|2413.5|2411.5|2410.5|4857
1669202100000|2022-11-23 11:15:00|2413|2413|2412.5|2411.5|2413.5|2413|2410.5|2410|2965
1669202400000|2022-11-23 11:20:00|2411.5|2411|2412|2411.5|2413|2412.5|2411|2410.5|1357
1669202700000|2022-11-23 11:25:00|2412.5|2411|2413|2412.5|2413.5|2413|2412|2411|3521
1669203000000|2022-11-23 11:30:00|2412.5|2412|2415|2414|2415|2414.5|2410.5|2410|5583
1669203300000|2022-11-23 11:35:00|2415.5|2414.5|2415.5|2415|2416.5|2416|2414.5|2414|2689
1669203600000|2022-11-23 11:40:00|2415|2414.5|2415|2414.5|2416.5|2416|2413.5|2413|5521
1669203900000|2022-11-23 11:45:00|2414.5|2414|2414|2413.5|2417|2416.5|2414|2413|2826
1669204200000|2022-11-23 11:50:00|2414.5|2413|2414.5|2413.5|2414.5|2414|2413.5|2413|1372
1669204500000|2022-11-23 11:55:00|2414|2414|2412|2411.5|2415|2414.5|2410.5|2409.5|3183
1669204800000|2022-11-23 12:00:00|2412.5|2412|2413|2412.5|2414|2413|2412.5|2412|2670
1669205100000|2022-11-23 12:05:00|2413.5|2412|2413.5|2412.5|2413.5|2413|2412.5|2412|1758
1669205400000|2022-11-23 12:10:00|2414|2413|2414|2413|2414.5|2414|2413.5|2412.5|1827
1669205700000|2022-11-23 12:15:00|2413.5|2412.5|2411|2410.5|2413.5|2412.5|2411|2410|3267
1669206000000|2022-11-23 12:20:00|2411.5|2410|2408.5|2408|2411.5|2411|2408.5|2408|2892
1669206300000|2022-11-23 12:25:00|2409|2407.5|2407|2406.5|2409|2407.5|2405.5|2405|6004
1669206600000|2022-11-23 12:30:00|2406.5|2406|2402.5|2402|2407|2406|2400|2399.5|4987
1669206900000|2022-11-23 12:35:00|2403|2401.5|2406|2405|2406|2405|2402|2401|3200
1669207200000|2022-11-23 12:40:00|2405.5|2404.5|2411|2410|2411|2410|2404.5|2404|3205
1669207500000|2022-11-23 12:45:00|2410.5|2410.5|2411.5|2411|2412|2411.5|2410|2409.5|1328
1669207800000|2022-11-23 12:50:00|2412|2411.5|2409.5|2408.5|2412|2411.5|2409.5|2408.5|2092
1669208100000|2022-11-23 12:55:00|2410|2409|2409.5|2409|2412|2411.5|2409.5|2408.5|1630
1669208400000|2022-11-23 13:00:00|2409|2408.5|2412.5|2412|2414|2413|2409|2408.5|2527
1669208700000|2022-11-23 13:05:00|2412|2411.5|2411.5|2411|2413.5|2413|2411.5|2411|3284
1669209000000|2022-11-23 13:10:00|2412|2411.5|2411.5|2411|2413|2412.5|2411.5|2411|2005
1669209300000|2022-11-23 13:15:00|2412|2411.5|2412.5|2411.5|2413.5|2413|2411|2410.5|2905
1669209600000|2022-11-23 13:20:00|2412|2411|2412|2411.5|2413|2412.5|2410.5|2410|3664
1669209900000|2022-11-23 13:25:00|2412.5|2411|2409.5|2409|2412.5|2412|2409|2408.5|2844
1669210200000|2022-11-23 13:30:00|2410|2408.5|2411|2410.5|2412.5|2411.5|2410|2408.5|5799
1669210500000|2022-11-23 13:35:00|2411.5|2411|2409.5|2408.5|2412|2411.5|2409.5|2408.5|2427
1669210800000|2022-11-23 13:40:00|2409|2408|2409.5|2409|2409.5|2409|2408|2407|2642
1669211100000|2022-11-23 13:45:00|2409|2408.5|2408|2407.5|2409|2408.5|2406|2405.5|3136
1669211400000|2022-11-23 13:50:00|2408.5|2408|2408|2407|2410|2409.5|2407.5|2407|2774
1669211700000|2022-11-23 13:55:00|2407.5|2407.5|2406|2405.5|2409|2408.5|2406|2405.5|1644
1669212000000|2022-11-23 14:00:00|2406.5|2405|2408|2407.5|2409|2408|2406.5|2405|2105
1669212300000|2022-11-23 14:05:00|2407.5|2407|2404.5|2404|2408|2407.5|2404|2403.5|2298
1669212600000|2022-11-23 14:10:00|2404|2403.5|2404.5|2403.5|2405|2404.5|2403.5|2402.5|1868
1669212900000|2022-11-23 14:15:00|2404|2404|2404.5|2404|2405|2404.5|2402.5|2402|2975
1669213200000|2022-11-23 14:20:00|2405|2403.5|2403.5|2403|2405|2403.5|2402|2401.5|2672
1669213500000|2022-11-23 14:25:00|2404|2403.5|2405|2404.5|2406.5|2405.5|2401.5|2401|2077
1669213800000|2022-11-23 14:30:00|2404.5|2404|2411.5|2410.5|2412|2411|2402|2401.5|7139
1669214100000|2022-11-23 14:35:00|2412|2411|2411|2410|2412|2411.5|2409|2408.5|4972
1669214400000|2022-11-23 14:40:00|2410.5|2410.5|2410|2409.5|2411.5|2411|2409|2408.5|6678
1669214700000|2022-11-23 14:45:00|2410.5|2410|2410|2409.5|2411.5|2411|2406|2405.5|7625
1669215000000|2022-11-23 14:50:00|2410.5|2410|2411|2410.5|2412.5|2412|2410|2410|3443
1669215300000|2022-11-23 14:55:00|2411.5|2411|2411.5|2411|2412|2411|2410|2409.5|2690
1669215600000|2022-11-23 15:00:00|2411|2410.5|2411|2410.5|2413.5|2412|2409.5|2409|6795
1669215900000|2022-11-23 15:05:00|2411.5|2410|2407|2406.5|2413|2412|2407|2406|3721
1669216200000|2022-11-23 15:10:00|2407.5|2407|2410|2409.5|2413.5|2412.5|2407.5|2407|6272
1669216500000|2022-11-23 15:15:00|2409.5|2409|2405.5|2405|2409.5|2409|2402.5|2401.5|7632
1669216800000|2022-11-23 15:20:00|2405|2404.5|2402|2401.5|2405|2404.5|2400.5|2399.5|4945
1669217100000|2022-11-23 15:25:00|2403|2402.5|2405|2404.5|2407|2406.5|2403|2402.5|3517
1669217400000|2022-11-23 15:30:00|2406|2405|2404.5|2404|2406.5|2406|2404|2403.5|3553
1669217700000|2022-11-23 15:35:00|2404|2403.5|2403.5|2403|2404.5|2404|2403|2402.5|4014
1669218000000|2022-11-23 15:40:00|2404|2403.5|2406|2405|2406|2405.5|2404|2403.5|5003
1669218300000|2022-11-23 15:45:00|2405.5|2404.5|2404.5|2404|2406.5|2406|2403|2402.5|3812
1669218600000|2022-11-23 15:50:00|2404|2403.5|2406|2405.5|2407|2406.5|2404|2403.5|3510
1669218900000|2022-11-23 15:55:00|2406.5|2406|2404.5|2404|2406.5|2406|2404|2403.5|1246
1669219200000|2022-11-23 16:00:00|2405|2404.5|2405|2404.5|2406|2405.5|2404.5|2404|11325
1669219500000|2022-11-23 16:05:00|2405.5|2405|2404.5|2404|2406.5|2406|2404|2403.5|5012
1669219800000|2022-11-23 16:10:00|2405|2404.5|2404|2403.5|2405|2404.5|2403.5|2403|1988
1669220100000|2022-11-23 16:15:00|2404.5|2404|2407.5|2407|2407.5|2407|2404|2403.5|5624
1669220400000|2022-11-23 16:20:00|2407|2406.5|2406.5|2406|2409|2408.5|2406.5|2405.5|6597
1669220700000|2022-11-23 16:25:00|2407|2406.5|2407|2406.5|2407|2406.5|2406|2405.5|4091
1669276800000|2022-11-24 08:00:00|2415|2413|2423.5|2422.5|2426|2425|2415|2413|9522
1669277100000|2022-11-24 08:05:00|2424|2421.5|2433.5|2432|2436.5|2436|2423|2421.5|13832
1669277400000|2022-11-24 08:10:00|2434.5|2432.5|2440|2439|2442.5|2441.5|2433.5|2432|12585
1669277700000|2022-11-24 08:15:00|2440.5|2439.5|2437|2435.5|2442.5|2440.5|2435|2434.5|8046
1669278000000|2022-11-24 08:20:00|2436.5|2436|2432|2431|2437.5|2436|2429.5|2428.5|5851
1669278300000|2022-11-24 08:25:00|2432.5|2432|2432|2431|2435|2434|2431.5|2430.5|7018
1669278600000|2022-11-24 08:30:00|2431.5|2430.5|2434|2433|2436|2435|2429|2428|9249
1669278900000|2022-11-24 08:35:00|2433.5|2433.5|2433.5|2433|2435.5|2434.5|2430|2429|5900
1669279200000|2022-11-24 08:40:00|2434.5|2434|2442|2441|2442|2441.5|2434|2432.5|6902
1669279500000|2022-11-24 08:45:00|2442.5|2441.5|2437.5|2437|2443|2442.5|2436.5|2435.5|6816
1669279800000|2022-11-24 08:50:00|2438|2436|2433|2432|2438.5|2437.5|2430.5|2430|4740
1669280100000|2022-11-24 08:55:00|2432.5|2431.5|2431|2430.5|2435|2434|2429.5|2429|10995
1669280400000|2022-11-24 09:00:00|2431.5|2431|2431|2430|2433|2432|2427|2426|10291
1669280700000|2022-11-24 09:05:00|2430.5|2429.5|2429.5|2428.5|2433.5|2432.5|2429|2428|4462
1669281000000|2022-11-24 09:10:00|2429|2429|2434.5|2433.5|2435|2434.5|2429|2428.5|3807
1669281300000|2022-11-24 09:15:00|2434|2434|2438|2437.5|2438|2437.5|2434|2433|2228
1669281600000|2022-11-24 09:20:00|2438.5|2437|2439|2438.5|2439.5|2438.5|2437.5|2437|1791
1669281900000|2022-11-24 09:25:00|2438.5|2438|2436|2435.5|2438.5|2438|2435|2434.5|810
1669282200000|2022-11-24 09:30:00|2436.5|2436|2436|2435|2436.5|2436|2434.5|2433.5|1607
1669282500000|2022-11-24 09:35:00|2436.5|2436|2437.5|2436.5|2439|2438|2435.5|2435|1487
1669282800000|2022-11-24 09:40:00|2438|2437|2434.5|2434|2438|2437|2434|2433.5|1240
1669283100000|2022-11-24 09:45:00|2434|2433.5|2432|2431.5|2434|2433.5|2431.5|2431|1787
1669283400000|2022-11-24 09:50:00|2432.5|2432|2432|2431.5|2434|2433|2430.5|2429.5|5465
1669283700000|2022-11-24 09:55:00|2432.5|2431|2433.5|2433|2434|2433|2432|2431|1570
1669284000000|2022-11-24 10:00:00|2433|2432|2433|2432.5|2433.5|2433|2432|2431.5|1695
1669284300000|2022-11-24 10:05:00|2433.5|2433|2434.5|2434|2434.5|2434|2432.5|2432|870
1669284600000|2022-11-24 10:10:00|2434|2433.5|2437|2436.5|2437|2436.5|2433.5|2433|2183
1669284900000|2022-11-24 10:15:00|2436.5|2436|2437|2436|2438.5|2438|2435.5|2434.5|1622
1669285200000|2022-11-24 10:20:00|2437.5|2436.5|2436.5|2436|2440|2439.5|2436.5|2436|1855
1669285500000|2022-11-24 10:25:00|2437.5|2436.5|2437|2436|2439|2438.5|2436|2435.5|949
1669285800000|2022-11-24 10:30:00|2436.5|2436.5|2437.5|2437|2437.5|2437|2434.5|2434|1685
1669286100000|2022-11-24 10:35:00|2438|2436.5|2440|2439.5|2440.5|2439.5|2437.5|2436.5|2480
1669286400000|2022-11-24 10:40:00|2440.5|2440|2441.5|2440.5|2442|2441|2439.5|2439|2972
1669286700000|2022-11-24 10:45:00|2441|2440|2441|2440.5|2441.5|2441|2440|2439.5|1546
1669287000000|2022-11-24 10:50:00|2441.5|2440|2441|2440.5|2441.5|2440.5|2440|2439|1486
1669287300000|2022-11-24 10:55:00|2441.5|2441|2442|2441.5|2443|2442.5|2441|2440.5|1060
1669287600000|2022-11-24 11:00:00|2442.5|2442|2443|2442.5|2443.5|2443|2441.5|2440.5|2193
1669287900000|2022-11-24 11:05:00|2443.5|2443|2445|2444|2445|2444.5|2443.5|2443|3608
1669288200000|2022-11-24 11:10:00|2444.5|2445.5|2443|2442|2447.5|2447|2442.5|2442|3997
1669288500000|2022-11-24 11:15:00|2442.5|2442.5|2443|2442.5|2443.5|2443|2440.5|2440|2586
1669288800000|2022-11-24 11:20:00|2442.5|2442|2442.5|2441.5|2445|2444.5|2442|2441|2237
1669289100000|2022-11-24 11:25:00|2442|2442|2442|2441.5|2443|2442.5|2441.5|2440.5|1860
1669289400000|2022-11-24 11:30:00|2442.5|2441|2443.5|2442.5|2443.5|2443|2442.5|2441|1407
1669289700000|2022-11-24 11:35:00|2443|2443|2445|2444.5|2446.5|2445.5|2443|2442.5|854
1669290000000|2022-11-24 11:40:00|2445.5|2445|2444|2443.5|2446|2445|2444|2443.5|1453
1669290300000|2022-11-24 11:45:00|2444.5|2443|2447|2446.5|2448.5|2448|2444.5|2443|3545
1669290600000|2022-11-24 11:50:00|2446.5|2446|2449|2448.5|2451|2450.5|2446.5|2446|3713
1669290900000|2022-11-24 11:55:00|2449.5|2449|2449.5|2449|2450|2449.5|2449|2448|1598
1669291200000|2022-11-24 12:00:00|2448.5|2447.5|2448.5|2448|2450|2449|2447.5|2446.5|2702
1669291500000|2022-11-24 12:05:00|2448|2447.5|2447|2446|2450|2449|2447|2446|2802
1669291800000|2022-11-24 12:10:00|2447.5|2446.5|2448.5|2447.5|2448.5|2447.5|2447|2446|866
1669292100000|2022-11-24 12:15:00|2448|2447|2445|2444|2448|2447.5|2444.5|2443.5|1823
1669292400000|2022-11-24 12:20:00|2445.5|2444.5|2444|2443|2445.5|2445|2443.5|2443|1211
1669292700000|2022-11-24 12:25:00|2443.5|2443.5|2442.5|2442|2444|2443.5|2442|2441.5|332
1669293000000|2022-11-24 12:30:00|2443|2442.5|2442.5|2441.5|2443|2442.5|2441.5|2441|2575
1669293300000|2022-11-24 12:35:00|2442|2442|2441|2440|2442|2442|2439.5|2439|2431
1669293600000|2022-11-24 12:40:00|2441.5|2440.5|2442|2441.5|2442.5|2442|2440|2439.5|1989
1669293900000|2022-11-24 12:45:00|2441.5|2441|2436|2435.5|2441.5|2441|2436|2435|2794
1669294200000|2022-11-24 12:50:00|2436.5|2435|2437.5|2437|2438|2437.5|2436|2435|2459
1669294500000|2022-11-24 12:55:00|2438|2437.5|2437|2436.5|2438|2437.5|2437|2436.5|2099
1669294800000|2022-11-24 13:00:00|2436.5|2436|2437.5|2437|2439|2438.5|2436.5|2436|2809
1669295100000|2022-11-24 13:05:00|2438.5|2438|2437|2436.5|2439.5|2438.5|2437|2436|5347
1669295400000|2022-11-24 13:10:00|2436.5|2435.5|2434.5|2434|2437.5|2437|2434|2433.5|2098
1669295700000|2022-11-24 13:15:00|2435|2433.5|2436.5|2435.5|2437.5|2437|2435|2433.5|3081
1669296000000|2022-11-24 13:20:00|2437|2436|2439|2438|2439|2438|2437|2436|2057
1669296300000|2022-11-24 13:25:00|2439.5|2438.5|2438.5|2438|2440|2439.5|2438.5|2438|1335
1669296600000|2022-11-24 13:30:00|2439|2438.5|2435.5|2434.5|2439.5|2439|2435|2434.5|3508
1669296900000|2022-11-24 13:35:00|2436|2435|2434|2433.5|2436.5|2435.5|2432|2431|4240
1669297200000|2022-11-24 13:40:00|2434.5|2433|2433.5|2433|2435.5|2435|2433|2432.5|5423
1669297500000|2022-11-24 13:45:00|2434.5|2433.5|2435|2434.5|2435.5|2435|2433.5|2433|1782
1669297800000|2022-11-24 13:50:00|2434.5|2434|2434|2433|2435|2434.5|2433.5|2432.5|1738
1669298100000|2022-11-24 13:55:00|2434.5|2433.5|2435.5|2435|2435.5|2435|2434.5|2433.5|1212
1669298400000|2022-11-24 14:00:00|2436|2435.5|2434.5|2434|2436.5|2436|2433.5|2433|4002
1669298700000|2022-11-24 14:05:00|2434|2433.5|2435|2434|2435.5|2435|2433.5|2433|1598
1669299000000|2022-11-24 14:10:00|2434.5|2434.5|2432.5|2432|2435|2434.5|2432.5|2432|1464
1669299300000|2022-11-24 14:15:00|2432|2431.5|2431.5|2431|2432.5|2431.5|2430|2429.5|6751
1669299600000|2022-11-24 14:20:00|2431|2430|2434|2433|2434|2433.5|2431|2430|2871
1669299900000|2022-11-24 14:25:00|2434.5|2433.5|2436|2435.5|2436|2435.5|2434.5|2433.5|2424
1669300200000|2022-11-24 14:30:00|2436.5|2436|2436.5|2436|2437.5|2437|2436|2435.5|2088
1669300500000|2022-11-24 14:35:00|2436|2435.5|2436.5|2436|2437|2436|2435.5|2434.5|2760
1669300800000|2022-11-24 14:40:00|2437|2435.5|2438.5|2438|2439.5|2438.5|2437|2435.5|2296
1669301100000|2022-11-24 14:45:00|2438|2437.5|2436.5|2436|2438|2437.5|2436|2435.5|2292
1669301400000|2022-11-24 14:50:00|2437|2436.5|2434.5|2434|2437|2436.5|2434|2433.5|1356
1669301700000|2022-11-24 14:55:00|2435|2434.5|2435.5|2435|2437|2436|2435|2434.5|1631
1669302000000|2022-11-24 15:00:00|2436|2434.5|2436|2435.5|2436.5|2436|2435.5|2434.5|1793
1669302300000|2022-11-24 15:05:00|2435.5|2435|2439|2438|2439|2438.5|2435.5|2435|2704
1669302600000|2022-11-24 15:10:00|2438.5|2437.5|2437|2436.5|2438.5|2437.5|2436|2435.5|2183
1669302900000|2022-11-24 15:15:00|2438|2437.5|2435.5|2435|2438.5|2437.5|2435.5|2435|3668
1669303200000|2022-11-24 15:20:00|2435|2434.5|2436|2435.5|2437.5|2436.5|2435|2434.5|7503
1669303500000|2022-11-24 15:25:00|2435.5|2435|2435|2434.5|2436|2435.5|2434|2433.5|9368
1669303800000|2022-11-24 15:30:00|2435.5|2435|2437|2436.5|2437|2436.5|2435.5|2434.5|2516
1669304100000|2022-11-24 15:35:00|2436.5|2436|2436.5|2436|2437|2436.5|2436.5|2436|1529
1669304400000|2022-11-24 15:40:00|2437|2436.5|2437|2436.5|2438.5|2438|2436.5|2436|3994
1669304700000|2022-11-24 15:45:00|2437.5|2437|2436|2435.5|2437.5|2437|2435.5|2435|3047
1669305000000|2022-11-24 15:50:00|2436.5|2436|2436|2435.5|2437|2436.5|2436|2435|2670
1669305300000|2022-11-24 15:55:00|2436.5|2436|2435.5|2435|2436.5|2436|2435.5|2435|2335
1669305600000|2022-11-24 16:00:00|2435|2434.5|2434|2433.5|2436.5|2436|2433.5|2433|5344
1669305900000|2022-11-24 16:05:00|2433.5|2433|2437.5|2437|2437.5|2437|2433.5|2433|13525
1669306200000|2022-11-24 16:10:00|2438|2437.5|2438|2437.5|2438.5|2438|2437|2436.5|1447
1669306500000|2022-11-24 16:15:00|2437.5|2436.5|2437.5|2437|2437.5|2437|2436.5|2436|2769
1669306800000|2022-11-24 16:20:00|2437|2436.5|2441|2440|2441|2440.5|2436.5|2436|6166
1669307100000|2022-11-24 16:25:00|2440.5|2439.5|2441|2440.5|2443|2442.5|2440|2439|8754
1669363200000|2022-11-25 08:00:00|2447|2443.5|2451.5|2450|2454|2452.5|2446.5|2443.5|10353
1669363500000|2022-11-25 08:05:00|2452.5|2450.5|2443.5|2442|2455.5|2454.5|2440|2438|9770
1669363800000|2022-11-25 08:10:00|2443|2441.5|2440.5|2439.5|2443|2442|2438|2437|4241
1669364100000|2022-11-25 08:15:00|2441|2439|2432.5|2432|2441|2440|2432.5|2432|6254
1669364400000|2022-11-25 08:20:00|2433|2432.5|2436|2435|2438|2436.5|2431.5|2430|3426
1669364700000|2022-11-25 08:25:00|2436.5|2435.5|2440.5|2440|2441|2440|2434.5|2433.5|2630
1669365000000|2022-11-25 08:30:00|2441|2440.5|2435|2433.5|2442|2441|2434.5|2433.5|5088
1669365300000|2022-11-25 08:35:00|2433.5|2432.5|2431|2430|2435|2434|2430|2429|2788
1669365600000|2022-11-25 08:40:00|2430.5|2429.5|2430|2429|2431.5|2430.5|2428|2427|1906
1669365900000|2022-11-25 08:45:00|2429.5|2429.5|2431.5|2430.5|2432.5|2431.5|2429.5|2429.5|3335
1669366200000|2022-11-25 08:50:00|2432|2431|2435.5|2434.5|2436.5|2435.5|2430.5|2430|3074
1669366500000|2022-11-25 08:55:00|2436|2435|2438|2437|2438|2437|2435|2434.5|617
1669366800000|2022-11-25 09:00:00|2437.5|2436.5|2437|2436|2439|2438|2435|2434|1148
1669367100000|2022-11-25 09:05:00|2437.5|2436.5|2438|2437.5|2439.5|2438.5|2436.5|2435.5|1774
1669367400000|2022-11-25 09:10:00|2437.5|2437|2437|2436.5|2439|2438.5|2437|2436|1183
1669367700000|2022-11-25 09:15:00|2437.5|2436|2439.5|2439|2440|2439.5|2436.5|2436|1769
1669368000000|2022-11-25 09:20:00|2440|2439.5|2437|2436|2440|2439.5|2437|2436|1479
1669368300000|2022-11-25 09:25:00|2436.5|2436.5|2438|2437.5|2438.5|2438|2435.5|2435|3339
1669368600000|2022-11-25 09:30:00|2437.5|2437|2438.5|2437.5|2439.5|2439|2437.5|2436.5|382
1669368900000|2022-11-25 09:35:00|2438|2438|2436|2435.5|2439.5|2439|2436|2435.5|2771
1669369200000|2022-11-25 09:40:00|2436.5|2436|2438|2437.5|2439.5|2438.5|2436|2435.5|6376
1669369500000|2022-11-25 09:45:00|2438.5|2437|2435.5|2435|2438.5|2437.5|2435.5|2435|3122
1669369800000|2022-11-25 09:50:00|2435|2434.5|2430.5|2430|2435|2434.5|2430.5|2430|2098
1669370100000|2022-11-25 09:55:00|2430|2429.5|2432|2431.5|2432.5|2431.5|2430|2429|1160
1669370400000|2022-11-25 10:00:00|2431.5|2431|2430|2429.5|2432|2431.5|2429.5|2429|3505
1669370700000|2022-11-25 10:05:00|2430.5|2430|2427|2426.5|2431|2430.5|2427|2426.5|2262
1669371000000|2022-11-25 10:10:00|2426.5|2426|2426|2425|2427|2426.5|2425|2424|1880
1669371300000|2022-11-25 10:15:00|2425.5|2425.5|2429|2428.5|2429|2428.5|2425.5|2425.5|2919
1669371600000|2022-11-25 10:20:00|2428.5|2428|2433|2432.5|2433.5|2433|2428.5|2428|3618
1669371900000|2022-11-25 10:25:00|2433.5|2433|2435.5|2434.5|2436|2435|2433|2432.5|1227
1669372200000|2022-11-25 10:30:00|2436|2435|2438|2437.5|2438.5|2438|2435.5|2434.5|3027
1669372500000|2022-11-25 10:35:00|2438.5|2437|2438|2437|2440|2439.5|2437.5|2437|2628
1669372800000|2022-11-25 10:40:00|2437.5|2437.5|2437.5|2436.5|2438|2437.5|2435.5|2435|1492
1669373100000|2022-11-25 10:45:00|2438|2437|2439.5|2439|2440.5|2440|2437.5|2437|1118
1669373400000|2022-11-25 10:50:00|2439|2438.5|2440|2439.5|2440.5|2439.5|2438.5|2438|2219
1669373700000|2022-11-25 10:55:00|2440.5|2440|2438|2437.5|2442|2441|2437|2436.5|2691
1669374000000|2022-11-25 11:00:00|2438.5|2437|2438.5|2438|2440|2439|2437.5|2437|750
1669374300000|2022-11-25 11:05:00|2439|2437.5|2437|2436|2439.5|2439|2436.5|2436|931
1669374600000|2022-11-25 11:10:00|2437.5|2437|2439|2438.5|2439.5|2438.5|2437|2436.5|1121
1669374900000|2022-11-25 11:15:00|2439.5|2439|2438|2437.5|2441|2440|2438|2437.5|1980
1669375200000|2022-11-25 11:20:00|2438.5|2436.5|2437.5|2437|2438.5|2437.5|2436.5|2436|1479
1669375500000|2022-11-25 11:25:00|2437|2436.5|2438.5|2437.5|2438.5|2438|2437|2436|736
1669375800000|2022-11-25 11:30:00|2439|2438|2437|2436.5|2439.5|2439|2437|2436.5|1201
1669376100000|2022-11-25 11:35:00|2437.5|2437|2438|2437|2438|2437.5|2436.5|2436|1706
1669376400000|2022-11-25 11:40:00|2437.5|2437.5|2438.5|2438|2439|2438|2437|2436|695
1669376700000|2022-11-25 11:45:00|2438|2437.5|2437|2436|2438.5|2438|2436.5|2436|541
1669377000000|2022-11-25 11:50:00|2436.5|2435.5|2437|2436.5|2437.5|2436.5|2435|2434.5|1214
1669377300000|2022-11-25 11:55:00|2436.5|2436|2438|2437.5|2438|2437.5|2436.5|2436|1013
1669377600000|2022-11-25 12:00:00|2437.5|2437|2437|2436.5|2438|2437.5|2435|2434|2111
1669377900000|2022-11-25 12:05:00|2437.5|2437|2437.5|2436.5|2438|2437.5|2436.5|2436|141
1669378200000|2022-11-25 12:10:00|2437|2437|2437.5|2437|2438.5|2438|2437|2436|1502
1669378500000|2022-11-25 12:15:00|2438|2437.5|2438|2437|2438.5|2438|2437.5|2436.5|1408
1669378800000|2022-11-25 12:20:00|2438.5|2437.5|2440|2439.5|2440|2439.5|2438|2437|1205
1669379100000|2022-11-25 12:25:00|2439.5|2439|2441|2440.5|2443|2442.5|2438.5|2438|3801
1669379400000|2022-11-25 12:30:00|2440.5|2440|2440|2439|2441|2440.5|2439.5|2438.5|1445
1669379700000|2022-11-25 12:35:00|2439.5|2439.5|2440|2439.5|2440.5|2440|2439|2438.5|1297
1669380000000|2022-11-25 12:40:00|2440.5|2440|2440.5|2440|2441|2440.5|2440|2439.5|518
1669380300000|2022-11-25 12:45:00|2441|2440.5|2442.5|2441.5|2442.5|2442|2441|2440|1912
1669380600000|2022-11-25 12:50:00|2442|2441|2440|2439.5|2442.5|2442|2440|2439.5|1375
1669380900000|2022-11-25 12:55:00|2440.5|2439|2440|2439|2441|2440|2439.5|2438.5|685
1669381200000|2022-11-25 13:00:00|2439.5|2438.5|2436.5|2436|2439.5|2439|2436.5|2436|725
1669381500000|2022-11-25 13:05:00|2436|2435.5|2437|2436.5|2438.5|2438|2435|2434|3862
1669381800000|2022-11-25 13:10:00|2436.5|2436|2435|2434.5|2436.5|2436|2434.5|2433.5|1391
1669382100000|2022-11-25 13:15:00|2435.5|2434|2434|2433|2436|2435.5|2434|2433|2948
1669382400000|2022-11-25 13:20:00|2434.5|2433.5|2431|2430|2435|2434|2430|2429.5|1627
1669382700000|2022-11-25 13:25:00|2430.5|2429.5|2428.5|2427.5|2432|2431|2424|2423|5644
1669383000000|2022-11-25 13:30:00|2428|2427|2424|2423.5|2429|2428|2422.5|2422|7359
1669383300000|2022-11-25 13:35:00|2423.5|2423|2424.5|2424|2425.5|2424.5|2423.5|2422.5|1939
1669383600000|2022-11-25 13:40:00|2424|2423.5|2423.5|2423|2425.5|2424.5|2423|2422|1743
1669383900000|2022-11-25 13:45:00|2424|2422.5|2425|2424.5|2427|2426.5|2423|2422.5|4122
1669384200000|2022-11-25 13:50:00|2424.5|2424|2422.5|2422|2424.5|2424.5|2421.5|2421|2241
1669384500000|2022-11-25 13:55:00|2423|2422.5|2423.5|2422.5|2424.5|2423.5|2422|2421|2559
1669384800000|2022-11-25 14:00:00|2424|2423|2423.5|2423|2424.5|2424|2422.5|2422|3520
1669385100000|2022-11-25 14:05:00|2424|2423.5|2422|2421.5|2424.5|2424|2421|2420.5|2296
1669385400000|2022-11-25 14:10:00|2421.5|2421|2422|2421.5|2422|2421.5|2421.5|2420.5|1458
1669385700000|2022-11-25 14:15:00|2421.5|2421|2420|2419.5|2422|2421.5|2420|2419.5|3478
1669386000000|2022-11-25 14:20:00|2419.5|2419|2418.5|2418|2420|2419.5|2418|2417.5|1905
1669386300000|2022-11-25 14:25:00|2419.5|2419|2421.5|2420.5|2422|2421.5|2419|2418|2726
1669386600000|2022-11-25 14:30:00|2421|2420|2422|2421|2423|2422.5|2420.5|2420|3128
1669386900000|2022-11-25 14:35:00|2421.5|2421.5|2424.5|2424|2424.5|2424|2421.5|2421|4358
1669387200000|2022-11-25 14:40:00|2424|2423.5|2429.5|2428.5|2431.5|2430.5|2423.5|2423|3542
1669387500000|2022-11-25 14:45:00|2429|2429|2431.5|2431|2431.5|2431|2428.5|2428|1371
1669387800000|2022-11-25 14:50:00|2432|2431.5|2429|2428.5|2432|2431.5|2429|2428.5|2027
1669388100000|2022-11-25 14:55:00|2429.5|2429|2428|2427.5|2430.5|2430|2428|2427|1987
1669388400000|2022-11-25 15:00:00|2428.5|2427|2426.5|2426|2428.5|2427.5|2426|2425|1086
1669388700000|2022-11-25 15:05:00|2426|2425.5|2426|2425|2426.5|2426|2424.5|2424|1238
1669389000000|2022-11-25 15:10:00|2425.5|2425.5|2425|2424.5|2426|2425.5|2424|2423.5|1093
1669389300000|2022-11-25 15:15:00|2425.5|2425|2425.5|2424.5|2428|2427|2424.5|2424|2192
1669389600000|2022-11-25 15:20:00|2425|2424|2425.5|2425|2426.5|2426|2424|2423|2073
1669389900000|2022-11-25 15:25:00|2425|2424.5|2424|2423.5|2425.5|2425|2422|2421.5|3786
1669390200000|2022-11-25 15:30:00|2424.5|2424|2426|2425.5|2427|2426.5|2424.5|2423.5|2011
1669390500000|2022-11-25 15:35:00|2426.5|2426|2426|2425.5|2427|2426|2425.5|2425|1381
1669390800000|2022-11-25 15:40:00|2426.5|2426|2427.5|2427|2427.5|2427|2426.5|2426|1007
1669391100000|2022-11-25 15:45:00|2427|2426.5|2428.5|2428|2429.5|2429|2426.5|2426|3085
1669391400000|2022-11-25 15:50:00|2429|2427.5|2430.5|2430|2431|2430.5|2428|2427.5|2024
1669391700000|2022-11-25 15:55:00|2431|2429.5|2431|2430.5|2431|2430.5|2429.5|2429|2716
1669392000000|2022-11-25 16:00:00|2430.5|2430|2425.5|2425|2431|2430.5|2425.5|2425|6197
1669392300000|2022-11-25 16:05:00|2425|2424.5|2430|2429.5|2430.5|2430|2425|2424.5|3300
1669392600000|2022-11-25 16:10:00|2430.5|2430|2429.5|2429|2431.5|2431|2429|2428.5|2228
1669392900000|2022-11-25 16:15:00|2430|2429.5|2431.5|2431|2431.5|2431|2428.5|2428|2695
1669393200000|2022-11-25 16:20:00|2432|2431.5|2431|2430.5|2432.5|2432|2430.5|2430|3754
1669393500000|2022-11-25 16:25:00|2431.5|2431|2430|2429|2432.5|2432|2429.5|2428.5|2382
1669622400000|2022-11-28 08:00:00|2413|2411.5|2414.5|2412.5|2420|2418|2410.5|2409.5|15360
1669622700000|2022-11-28 08:05:00|2414|2413|2413|2411.5|2417.5|2416|2410|2409|16246
1669623000000|2022-11-28 08:10:00|2412.5|2410.5|2418|2417|2418.5|2417.5|2410.5|2409|4539
1669623300000|2022-11-28 08:15:00|2418.5|2416.5|2422|2421|2422.5|2421.5|2417.5|2416.5|5077
1669623600000|2022-11-28 08:20:00|2421|2420.5|2416.5|2415.5|2421|2420.5|2415|2414|3480
1669623900000|2022-11-28 08:25:00|2417|2416|2419.5|2418.5|2422.5|2421.5|2416.5|2415.5|4132
1669624200000|2022-11-28 08:30:00|2420|2419|2418|2417.5|2422|2421|2417.5|2416.5|5966
1669624500000|2022-11-28 08:35:00|2419|2418|2420.5|2420|2421.5|2420.5|2416.5|2416|4819
1669624800000|2022-11-28 08:40:00|2421|2420.5|2424.5|2424|2425|2424.5|2421|2420|3783
1669625100000|2022-11-28 08:45:00|2424|2423|2423.5|2422.5|2426.5|2425.5|2423.5|2422.5|3956
1669625400000|2022-11-28 08:50:00|2424|2423.5|2433|2432|2433|2432|2423.5|2423.5|1617
1669625700000|2022-11-28 08:55:00|2432.5|2433|2437|2436|2438|2436.5|2432|2431.5|5687
1669626000000|2022-11-28 09:00:00|2436.5|2435.5|2435.5|2434.5|2437|2436.5|2434.5|2433.5|5673
1669626300000|2022-11-28 09:05:00|2435|2433|2437|2436.5|2438.5|2437.5|2433.5|2433|6392
1669626600000|2022-11-28 09:10:00|2437.5|2436|2437.5|2437|2439.5|2439|2436|2435.5|3722
1669626900000|2022-11-28 09:15:00|2438|2436.5|2441|2440|2442|2441.5|2437.5|2436.5|3239
1669627200000|2022-11-28 09:20:00|2441.5|2440.5|2441|2440.5|2443.5|2442.5|2440.5|2440|3158
1669627500000|2022-11-28 09:25:00|2440.5|2440|2432|2431.5|2441|2440|2432|2431.5|1515
1669627800000|2022-11-28 09:30:00|2432.5|2431|2427|2426.5|2432.5|2431.5|2426|2425|3862
1669628100000|2022-11-28 09:35:00|2426.5|2426|2430.5|2429.5|2430.5|2430|2426.5|2425.5|3462
1669628400000|2022-11-28 09:40:00|2431|2430|2428.5|2427.5|2433|2432|2428|2427|4204
1669628700000|2022-11-28 09:45:00|2429|2428|2426.5|2426|2429.5|2428.5|2426|2425|4858
1669629000000|2022-11-28 09:50:00|2426|2425.5|2421.5|2420.5|2426.5|2425.5|2421.5|2420.5|3217
1669629300000|2022-11-28 09:55:00|2422.5|2421|2426|2425|2426|2425|2422.5|2421|3232
1669629600000|2022-11-28 10:00:00|2425.5|2425.5|2423|2422|2427.5|2426.5|2422.5|2422|2323
1669629900000|2022-11-28 10:05:00|2422.5|2422.5|2420|2419|2424|2423.5|2419.5|2419|2553
1669630200000|2022-11-28 10:10:00|2420.5|2419.5|2424.5|2423.5|2425|2424.5|2420.5|2419.5|3239
1669630500000|2022-11-28 10:15:00|2425|2424|2425|2424.5|2426|2425|2424.5|2424|446
1669630800000|2022-11-28 10:20:00|2424.5|2424|2424.5|2424|2425|2424.5|2423.5|2423|1538
1669631100000|2022-11-28 10:25:00|2425|2423.5|2426|2425|2427|2426|2424|2423.5|1167
1669631400000|2022-11-28 10:30:00|2426.5|2425.5|2426.5|2426|2428.5|2428|2426|2425.5|1881
1669631700000|2022-11-28 10:35:00|2427|2426.5|2426|2425.5|2427|2426.5|2422.5|2422|3773
1669632000000|2022-11-28 10:40:00|2426.5|2425|2427.5|2426.5|2427.5|2427|2426.5|2425|3157
1669632300000|2022-11-28 10:45:00|2427|2427|2428.5|2428|2428.5|2428|2427|2426.5|2430
1669632600000|2022-11-28 10:50:00|2429|2428.5|2429|2428|2429|2428.5|2428|2427.5|1733
1669632900000|2022-11-28 10:55:00|2429.5|2428.5|2427.5|2427|2431|2430|2426.5|2426|6610
1669633200000|2022-11-28 11:00:00|2428|2426.5|2426|2425|2428|2427.5|2425.5|2424.5|4129
1669633500000|2022-11-28 11:05:00|2425.5|2425.5|2428.5|2427.5|2429|2428|2425.5|2425.5|1589
1669633800000|2022-11-28 11:10:00|2429|2428|2429.5|2429|2430|2429|2428|2427.5|1925
1669634100000|2022-11-28 11:15:00|2430|2429.5|2429.5|2428.5|2432|2431|2429|2428.5|2244
1669634400000|2022-11-28 11:20:00|2429|2428|2428|2427.5|2429.5|2429|2428|2427.5|1396
1669634700000|2022-11-28 11:25:00|2428.5|2428|2427|2426.5|2429.5|2429|2426.5|2426|2690
1669635000000|2022-11-28 11:30:00|2427.5|2426|2427.5|2427|2427.5|2427|2425|2424.5|1289
1669635300000|2022-11-28 11:35:00|2427|2426.5|2427|2426.5|2428.5|2428|2426.5|2425.5|1410
1669635600000|2022-11-28 11:40:00|2427.5|2427|2427|2426.5|2428|2427.5|2426.5|2425.5|984
1669635900000|2022-11-28 11:45:00|2426.5|2426|2427|2426.5|2428.5|2428|2426|2425|2394
1669636200000|2022-11-28 11:50:00|2426.5|2426|2423.5|2423|2426.5|2426|2422|2421|2541
1669636500000|2022-11-28 11:55:00|2423|2422.5|2420.5|2420|2423|2422.5|2419.5|2419|3840
1669636800000|2022-11-28 12:00:00|2421|2419.5|2419|2418.5|2422|2421.5|2419|2418.5|2172
1669637100000|2022-11-28 12:05:00|2419.5|2419|2419|2418.5|2421.5|2420.5|2418.5|2418|2483
1669637400000|2022-11-28 12:10:00|2419.5|2418|2420|2419|2420|2419.5|2419|2418|1964
1669637700000|2022-11-28 12:15:00|2421|2419.5|2419|2418.5|2421.5|2421|2419|2418|2069
1669638000000|2022-11-28 12:20:00|2419.5|2418|2420|2419|2420|2419|2418.5|2418|1560
1669638300000|2022-11-28 12:25:00|2419.5|2418.5|2421|2420.5|2421|2420.5|2418|2417.5|4580
1669638600000|2022-11-28 12:30:00|2421.5|2420|2417|2416.5|2422|2421.5|2417|2416.5|1947
1669638900000|2022-11-28 12:35:00|2417.5|2416|2415.5|2415|2418|2417|2415.5|2414.5|1779
1669639200000|2022-11-28 12:40:00|2416|2415.5|2415.5|2414.5|2416.5|2416|2415|2414|450
1669639500000|2022-11-28 12:45:00|2416|2415|2417.5|2416.5|2417.5|2417|2415|2414.5|939
1669639800000|2022-11-28 12:50:00|2417|2417|2417.5|2417|2418.5|2417.5|2416.5|2416|1256
1669640100000|2022-11-28 12:55:00|2418|2416.5|2416.5|2415.5|2418|2417.5|2416|2415.5|2760
1669640400000|2022-11-28 13:00:00|2417|2416|2417|2416.5|2418|2417.5|2417|2416|2028
1669640700000|2022-11-28 13:05:00|2416.5|2416|2414.5|2414|2416.5|2416.5|2414|2413.5|2942
1669641000000|2022-11-28 13:10:00|2414|2413.5|2415|2414.5|2415|2414.5|2413|2412.5|5917
1669641300000|2022-11-28 13:15:00|2414.5|2414|2413.5|2413|2414.5|2414|2412.5|2412|1570
1669641600000|2022-11-28 13:20:00|2414|2412.5|2417.5|2417|2417.5|2417|2413.5|2412.5|3835
1669641900000|2022-11-28 13:25:00|2417|2416.5|2417|2416|2418|2417.5|2416|2415.5|1802
1669642200000|2022-11-28 13:30:00|2416.5|2415.5|2418|2417|2418.5|2418|2416|2415|2386
1669642500000|2022-11-28 13:35:00|2417.5|2417.5|2416.5|2415.5|2419|2418.5|2416|2415.5|744
1669642800000|2022-11-28 13:40:00|2416|2415|2414.5|2414|2416.5|2415.5|2414|2413.5|853
1669643100000|2022-11-28 13:45:00|2414|2413.5|2414|2413|2415.5|2414.5|2413.5|2413|1520
1669643400000|2022-11-28 13:50:00|2413.5|2413.5|2414|2413.5|2414.5|2414|2413.5|2412.5|1887
1669643700000|2022-11-28 13:55:00|2413.5|2413|2416|2415|2417.5|2417|2413.5|2413|2621
1669644000000|2022-11-28 14:00:00|2415.5|2415.5|2413|2412.5|2416.5|2416|2411.5|2410.5|10705
1669644300000|2022-11-28 14:05:00|2412.5|2412|2413.5|2413|2413.5|2413|2412.5|2411.5|3935
1669644600000|2022-11-28 14:10:00|2414.5|2413.5|2416.5|2416|2416.5|2416|2414|2413.5|2409
1669644900000|2022-11-28 14:15:00|2416|2415.5|2411.5|2411|2416.5|2415.5|2411.5|2411|2475
1669645200000|2022-11-28 14:20:00|2412|2411.5|2412|2411.5|2412|2411.5|2410.5|2410|4017
1669645500000|2022-11-28 14:25:00|2412.5|2412|2414.5|2414|2416|2415.5|2412|2411.5|5173
1669645800000|2022-11-28 14:30:00|2414|2413.5|2417|2416.5|2419.5|2419|2413.5|2413|8786
1669646100000|2022-11-28 14:35:00|2417.5|2417|2416|2415.5|2420|2419.5|2413.5|2413|12868
1669646400000|2022-11-28 14:40:00|2415.5|2415|2412.5|2411.5|2415.5|2415.5|2410.5|2410|5504
1669646700000|2022-11-28 14:45:00|2412|2412|2411.5|2411|2413|2412|2409|2408.5|5858
1669647000000|2022-11-28 14:50:00|2411|2410.5|2407|2406.5|2411|2411|2407|2406|4132
1669647300000|2022-11-28 14:55:00|2407.5|2407|2405.5|2404.5|2407.5|2407|2404|2403.5|6516
1669647600000|2022-11-28 15:00:00|2405|2404|2406.5|2406|2408|2407.5|2405|2404|3960
1669647900000|2022-11-28 15:05:00|2407|2406.5|2405.5|2405|2407|2406.5|2404|2403|5956
1669648200000|2022-11-28 15:10:00|2406|2405.5|2409|2408.5|2409.5|2408.5|2405.5|2405|2913
1669648500000|2022-11-28 15:15:00|2409.5|2409|2408|2407.5|2409.5|2409|2407.5|2407|1731
1669648800000|2022-11-28 15:20:00|2408.5|2408|2404|2403.5|2409.5|2409|2404|2403.5|3785
1669649100000|2022-11-28 15:25:00|2403.5|2403|2403.5|2403|2403.5|2403|2400|2399.5|5312
1669649400000|2022-11-28 15:30:00|2404|2403.5|2401|2400.5|2404.5|2404|2400.5|2400|3776
1669649700000|2022-11-28 15:35:00|2400.5|2400|2402.5|2402|2403|2402|2400.5|2400|2825
1669650000000|2022-11-28 15:40:00|2402|2401.5|2404.5|2403.5|2406.5|2406|2402|2401.5|2401
1669650300000|2022-11-28 15:45:00|2404|2403|2402.5|2401.5|2404.5|2403.5|2402.5|2401.5|3139
1669650600000|2022-11-28 15:50:00|2402|2402|2398.5|2397.5|2402.5|2402|2398|2397.5|5137
1669650900000|2022-11-28 15:55:00|2398|2398|2397.5|2397|2400|2399.5|2397|2396.5|2857
1669651200000|2022-11-28 16:00:00|2397|2396.5|2397|2396.5|2397.5|2397|2396|2395.5|4128
1669651500000|2022-11-28 16:05:00|2396.5|2395.5|2403.5|2403|2403.5|2403|2396.5|2395.5|4584
1669651800000|2022-11-28 16:10:00|2403|2402.5|2404|2403.5|2405.5|2404.5|2403|2402.5|4020
1669652100000|2022-11-28 16:15:00|2403.5|2403|2401.5|2401|2404|2403|2401|2400.5|3475
1669652400000|2022-11-28 16:20:00|2401|2400.5|2402|2401.5|2402|2401.5|2400.5|2400|8586
1669652700000|2022-11-28 16:25:00|2402.5|2401|2402|2401|2403|2402.5|2400.5|2400|6800
1669708800000|2022-11-29 08:00:00|2410|2408|2397.5|2396|2410|2408|2392|2391.5|15049
1669709100000|2022-11-29 08:05:00|2396.5|2395|2395|2394|2401|2399|2393|2392.5|5986
1669709400000|2022-11-29 08:10:00|2395.5|2393.5|2387.5|2386.5|2395.5|2393.5|2387|2386|5597
1669709700000|2022-11-29 08:15:00|2387|2386|2392.5|2391.5|2394.5|2393.5|2387|2386|6444
1669710000000|2022-11-29 08:20:00|2392|2391|2397|2396|2397|2396|2388.5|2388|4827
1669710300000|2022-11-29 08:25:00|2397.5|2396.5|2400.5|2399.5|2401|2400|2396|2395.5|3583
1669710600000|2022-11-29 08:30:00|2402|2400|2407.5|2406|2409.5|2408.5|2400|2399|4402
1669710900000|2022-11-29 08:35:00|2407|2405.5|2410.5|2409.5|2411.5|2410.5|2406|2405|4647
1669711200000|2022-11-29 08:40:00|2410|2409|2403|2402|2410.5|2409.5|2403|2402|3349
1669711500000|2022-11-29 08:45:00|2403.5|2403|2407.5|2407|2408|2407|2403|2402.5|2333
1669711800000|2022-11-29 08:50:00|2407|2406.5|2394.5|2394|2407|2406.5|2393.5|2392.5|4237
1669712100000|2022-11-29 08:55:00|2395|2393.5|2394|2393.5|2398|2397|2394|2393.5|3628
1669712400000|2022-11-29 09:00:00|2394.5|2393|2395|2394.5|2398|2397|2393|2392|3399
1669712700000|2022-11-29 09:05:00|2394.5|2394|2392|2391.5|2395.5|2394.5|2390.5|2390|1915
1669713000000|2022-11-29 09:10:00|2392.5|2392|2390|2389.5|2393.5|2392.5|2389.5|2389|2562
1669713300000|2022-11-29 09:15:00|2390.5|2390|2392.5|2392|2394|2393.5|2390|2390|1335
1669713600000|2022-11-29 09:20:00|2393|2392.5|2387.5|2386.5|2393.5|2393|2387|2386|4661
1669713900000|2022-11-29 09:25:00|2387|2387|2384|2383|2387.5|2387|2382|2381.5|6376
1669714200000|2022-11-29 09:30:00|2384.5|2383.5|2384.5|2383.5|2385.5|2385|2382|2381.5|2765
1669714500000|2022-11-29 09:35:00|2383|2382|2377|2376.5|2383|2382.5|2376|2375.5|9433
1669714800000|2022-11-29 09:40:00|2376.5|2376|2371|2370|2376.5|2376|2370.5|2370|5330
1669715100000|2022-11-29 09:45:00|2371.5|2370.5|2373|2372.5|2373.5|2373|2368.5|2367.5|6783
1669715400000|2022-11-29 09:50:00|2372.5|2372|2372|2371.5|2374|2373.5|2367.5|2367|6264
1669715700000|2022-11-29 09:55:00|2372.5|2372|2375.5|2374.5|2375.5|2374.5|2370.5|2369.5|2533
1669716000000|2022-11-29 10:00:00|2376|2375|2373|2372|2376|2375|2371|2370.5|4634
1669716300000|2022-11-29 10:05:00|2372.5|2371.5|2373|2372|2374|2373.5|2371.5|2371|4135
1669716600000|2022-11-29 10:10:00|2374|2372.5|2378.5|2378|2379.5|2379|2373.5|2372.5|4475
1669716900000|2022-11-29 10:15:00|2379.5|2377.5|2378|2377|2381|2380.5|2378|2377|2821
1669717200000|2022-11-29 10:20:00|2378.5|2377.5|2377.5|2377|2381|2380|2377.5|2377|2887
1669717500000|2022-11-29 10:25:00|2378|2377.5|2375.5|2374.5|2379.5|2379|2375.5|2374.5|7448
1669717800000|2022-11-29 10:30:00|2375|2374|2374|2373.5|2375.5|2375|2372.5|2371.5|5354
1669718100000|2022-11-29 10:35:00|2375|2373|2372|2371.5|2376.5|2375.5|2372|2371|6738
1669718400000|2022-11-29 10:40:00|2372.5|2372|2373.5|2372.5|2373.5|2373|2371.5|2371|3158
1669718700000|2022-11-29 10:45:00|2373|2373.5|2375.5|2374.5|2375.5|2374.5|2373|2373|1836
1669719000000|2022-11-29 10:50:00|2376|2375|2373.5|2373|2376|2375.5|2373.5|2372.5|1526
1669719300000|2022-11-29 10:55:00|2374|2373.5|2370.5|2369.5|2374|2373.5|2369.5|2369|2036
1669719600000|2022-11-29 11:00:00|2371|2370.5|2370.5|2370|2372|2371.5|2370|2369.5|2789
1669719900000|2022-11-29 11:05:00|2370|2369.5|2370|2369.5|2371|2370.5|2369.5|2369|1887
1669720200000|2022-11-29 11:10:00|2370.5|2370|2375|2374.5|2375|2374.5|2369.5|2369|3230
1669720500000|2022-11-29 11:15:00|2374.5|2374|2374|2373.5|2375.5|2375|2373.5|2373|1981
1669720800000|2022-11-29 11:20:00|2374.5|2374|2379.5|2378.5|2380|2379|2374|2373.5|1872
1669721100000|2022-11-29 11:25:00|2379|2379|2380|2379|2380|2379.5|2379|2378.5|1336
1669721400000|2022-11-29 11:30:00|2383|2379.5|2387|2386|2387.5|2386.5|2382|2379.5|6226
1669721700000|2022-11-29 11:35:00|2386.5|2385.5|2389.5|2388.5|2389.5|2389|2386|2385.5|2501
1669722000000|2022-11-29 11:40:00|2389|2389|2383.5|2383|2389.5|2389|2383|2382.5|2043
1669722300000|2022-11-29 11:45:00|2383|2382.5|2385|2384.5|2385.5|2385|2382|2381.5|3733
1669722600000|2022-11-29 11:50:00|2386|2385|2385|2384|2387.5|2386.5|2385|2384|3286
1669722900000|2022-11-29 11:55:00|2384.5|2385.5|2387|2386.5|2387|2386.5|2384.5|2385.5|5830
1669723200000|2022-11-29 12:00:00|2386.5|2386|2384.5|2383.5|2386.5|2386|2383.5|2383|3692
1669723500000|2022-11-29 12:05:00|2385|2384|2382|2381.5|2385|2384.5|2382|2381.5|2463
1669723800000|2022-11-29 12:10:00|2383|2382.5|2382|2381.5|2384|2383.5|2382|2381|1945
1669724100000|2022-11-29 12:15:00|2382.5|2381|2382.5|2382|2383|2382.5|2381.5|2381|2318
1669724400000|2022-11-29 12:20:00|2383|2382.5|2386.5|2385.5|2386.5|2385.5|2382.5|2382|1882
1669724700000|2022-11-29 12:25:00|2386|2386|2386|2385.5|2387.5|2387|2386|2385.5|1847
1669725000000|2022-11-29 12:30:00|2386.5|2386|2388|2387.5|2388|2387.5|2386.5|2386|2198
1669725300000|2022-11-29 12:35:00|2388.5|2388|2386.5|2386|2388.5|2388|2385.5|2385|2972
1669725600000|2022-11-29 12:40:00|2387|2386.5|2389.5|2389|2390|2389|2387|2386|1431
1669725900000|2022-11-29 12:45:00|2389|2388|2390|2389.5|2391|2390.5|2388.5|2387.5|3560
1669726200000|2022-11-29 12:50:00|2390.5|2390|2392.5|2392|2393|2392.5|2390.5|2390|2876
1669726500000|2022-11-29 12:55:00|2392|2391.5|2393|2392.5|2393.5|2393|2392|2391.5|3422
1669726800000|2022-11-29 13:00:00|2393.5|2393|2390.5|2389.5|2394|2393.5|2390.5|2389.5|8775
1669727100000|2022-11-29 13:05:00|2390|2389|2387|2386.5|2390|2389.5|2387|2386.5|2877
1669727400000|2022-11-29 13:10:00|2387.5|2387|2387.5|2387|2390|2389.5|2386.5|2385.5|7185
1669727700000|2022-11-29 13:15:00|2387|2386.5|2391|2390|2391|2390|2385.5|2385|2878
1669728000000|2022-11-29 13:20:00|2391.5|2390.5|2392.5|2391.5|2393|2392|2391|2390|2448
1669728300000|2022-11-29 13:25:00|2392|2392|2394|2393.5|2394|2393.5|2392|2391.5|2643
1669728600000|2022-11-29 13:30:00|2393.5|2393|2394.5|2393.5|2395.5|2395|2393.5|2393|1990
1669728900000|2022-11-29 13:35:00|2395|2394.5|2397.5|2397|2397.5|2397|2395|2394.5|2305
1669729200000|2022-11-29 13:40:00|2398|2397.5|2394.5|2393.5|2398.5|2397.5|2392.5|2391.5|4158
1669729500000|2022-11-29 13:45:00|2395|2394|2398.5|2398|2399|2398.5|2395|2394|2760
1669729800000|2022-11-29 13:50:00|2399|2397.5|2398.5|2397.5|2399|2397.5|2396.5|2395.5|1631
1669730100000|2022-11-29 13:55:00|2398|2397|2398.5|2398|2398.5|2398|2397|2396.5|1627
1669730400000|2022-11-29 14:00:00|2399.5|2398.5|2398.5|2398|2401.5|2401|2398|2397|3146
1669730700000|2022-11-29 14:05:00|2399|2398.5|2400|2399.5|2400|2399.5|2398.5|2398|6638
1669731000000|2022-11-29 14:10:00|2401|2400.5|2404.5|2403.5|2405|2404|2401|2400.5|2135
1669731300000|2022-11-29 14:15:00|2404|2403|2401|2400.5|2404.5|2403.5|2400.5|2400|2963
1669731600000|2022-11-29 14:20:00|2401.5|2401|2402|2401.5|2402|2401.5|2401|2400.5|2603
1669731900000|2022-11-29 14:25:00|2401.5|2401|2402|2401.5|2402|2401.5|2401|2400.5|2578
1669732200000|2022-11-29 14:30:00|2402.5|2402|2402.5|2402|2405|2404.5|2399.5|2399|10672
1669732500000|2022-11-29 14:35:00|2403|2402.5|2410.5|2410|2411|2410|2403|2402.5|23575
1669732800000|2022-11-29 14:40:00|2411|2410.5|2407|2406|2415.5|2415|2405|2404.5|7357
1669733100000|2022-11-29 14:45:00|2406.5|2405.5|2412.5|2412|2414.5|2414|2405.5|2405|14408
1669733400000|2022-11-29 14:50:00|2412|2411.5|2412.5|2412|2414.5|2413.5|2410|2409.5|4015
1669733700000|2022-11-29 14:55:00|2412|2411|2415.5|2414.5|2416.5|2416|2411|2410|4714
1669734000000|2022-11-29 15:00:00|2414.5|2414|2416|2415.5|2417|2416.5|2412.5|2411.5|5696
1669734300000|2022-11-29 15:05:00|2416.5|2416|2417|2416.5|2420|2419.5|2416|2415.5|5132
1669734600000|2022-11-29 15:10:00|2417.5|2417|2418.5|2418|2418.5|2418|2415|2414.5|4812
1669734900000|2022-11-29 15:15:00|2417.5|2417|2420.5|2420|2420.5|2420|2417|2416.5|3683
1669735200000|2022-11-29 15:20:00|2421|2420.5|2422|2421.5|2422.5|2422|2420|2419.5|2695
1669735500000|2022-11-29 15:25:00|2421.5|2421|2419|2418.5|2421.5|2421.5|2418.5|2418|5855
1669735800000|2022-11-29 15:30:00|2418.5|2418|2417|2416.5|2418.5|2418|2417|2416|3596
1669736100000|2022-11-29 15:35:00|2417.5|2417|2418.5|2418|2419.5|2418.5|2414.5|2414|4289
1669736400000|2022-11-29 15:40:00|2419|2418.5|2419.5|2419|2419.5|2419|2418|2417.5|2101
1669736700000|2022-11-29 15:45:00|2418.5|2418|2421|2420.5|2421|2420.5|2418.5|2418|5371
1669737000000|2022-11-29 15:50:00|2421.5|2420|2419.5|2419|2421.5|2420|2418.5|2418|3709
1669737300000|2022-11-29 15:55:00|2419|2418.5|2419|2418.5|2423|2422.5|2419|2418.5|4011
1669737600000|2022-11-29 16:00:00|2419.5|2419|2417.5|2417|2420.5|2420|2416|2415.5|6453
1669737900000|2022-11-29 16:05:00|2418|2417.5|2414|2413.5|2421|2420|2413.5|2413|4970
1669738200000|2022-11-29 16:10:00|2413.5|2413|2413.5|2413|2415.5|2414.5|2413|2412.5|6843
1669738500000|2022-11-29 16:15:00|2413|2412.5|2412.5|2411.5|2414.5|2414|2412|2411.5|6233
1669738800000|2022-11-29 16:20:00|2412|2412|2411|2410.5|2414.5|2414|2411|2410.5|8904
1669739100000|2022-11-29 16:25:00|2411.5|2411|2407.5|2406.5|2413.5|2413|2407|2406.5|7896
1669795200000|2022-11-30 08:00:00|2427.5|2426.5|2435|2434|2439.5|2438|2424|2420.5|13387
1669795500000|2022-11-30 08:05:00|2434|2434.5|2431.5|2430|2441|2440|2431.5|2430|8919
1669795800000|2022-11-30 08:10:00|2432|2431|2425|2423.5|2432.5|2431.5|2424|2423|10559
1669796100000|2022-11-30 08:15:00|2425.5|2424|2421.5|2420.5|2429|2428|2421|2419.5|12005
1669796400000|2022-11-30 08:20:00|2422|2421|2417.5|2416.5|2422|2421.5|2415.5|2414.5|8458
1669796700000|2022-11-30 08:25:00|2418|2417|2422.5|2422|2422.5|2422|2416.5|2415.5|5392
1669797000000|2022-11-30 08:30:00|2423.5|2422.5|2423.5|2423|2425.5|2424.5|2420.5|2419.5|5401
1669797300000|2022-11-30 08:35:00|2424|2423.5|2418.5|2418|2424.5|2423.5|2418.5|2417.5|6834
1669797600000|2022-11-30 08:40:00|2419.5|2419|2424|2423.5|2424.5|2424|2418.5|2417.5|4882
1669797900000|2022-11-30 08:45:00|2425|2424|2429|2428|2429|2428|2423.5|2422.5|1567
1669798200000|2022-11-30 08:50:00|2428.5|2427.5|2427|2426.5|2428.5|2428|2426|2425.5|1958
1669798500000|2022-11-30 08:55:00|2428|2427|2429|2428.5|2431|2430|2427|2426|3469
1669798800000|2022-11-30 09:00:00|2429.5|2429|2428.5|2428|2430.5|2430|2427.5|2427|3295
1669799100000|2022-11-30 09:05:00|2429|2428.5|2434|2433|2434|2433|2428.5|2428|3270
1669799400000|2022-11-30 09:10:00|2434.5|2433.5|2437|2436|2437|2436.5|2433|2432|4216
1669799700000|2022-11-30 09:15:00|2438|2436.5|2439|2438.5|2440.5|2439.5|2436|2435.5|5197
1669800000000|2022-11-30 09:20:00|2438.5|2438|2437.5|2437|2439.5|2439|2437.5|2436.5|4222
1669800300000|2022-11-30 09:25:00|2437|2436.5|2438|2437.5|2440|2439.5|2437|2436|5573
1669800600000|2022-11-30 09:30:00|2438.5|2437|2435|2434|2438.5|2438|2434|2433.5|5058
1669800900000|2022-11-30 09:35:00|2435.5|2434.5|2431.5|2431|2435.5|2434.5|2430.5|2430|4978
1669801200000|2022-11-30 09:40:00|2431|2430.5|2423|2422|2431.5|2430.5|2420|2419.5|8615
1669801500000|2022-11-30 09:45:00|2424|2422.5|2419|2418.5|2425.5|2424.5|2419|2418|4844
1669801800000|2022-11-30 09:50:00|2418.5|2418|2420|2419|2422|2421|2416.5|2415.5|5805
1669802100000|2022-11-30 09:55:00|2419.5|2419.5|2423|2422|2424|2423.5|2418.5|2418|2808
1669802400000|2022-11-30 10:00:00|2423.5|2422.5|2425.5|2424.5|2429.5|2428.5|2423.5|2422.5|5935
1669802700000|2022-11-30 10:05:00|2426|2425|2429|2428|2430.5|2430|2425|2424.5|3263
1669803000000|2022-11-30 10:10:00|2428|2428.5|2429.5|2429|2430|2429|2426|2425.5|3475
1669803300000|2022-11-30 10:15:00|2429|2428.5|2432|2431.5|2432.5|2431.5|2429|2428.5|2363
1669803600000|2022-11-30 10:20:00|2431.5|2431|2430|2429|2433|2432|2428|2427.5|5223
1669803900000|2022-11-30 10:25:00|2429.5|2429.5|2430|2429.5|2430|2429.5|2427.5|2427|3108
1669804200000|2022-11-30 10:30:00|2429.5|2429|2430.5|2429.5|2432.5|2432|2429.5|2429|2547
1669804500000|2022-11-30 10:35:00|2431|2430|2430.5|2430|2431.5|2431|2429.5|2429|1563
1669804800000|2022-11-30 10:40:00|2431|2429.5|2428.5|2427.5|2431.5|2430.5|2428.5|2427.5|1471
1669805100000|2022-11-30 10:45:00|2428|2428|2428|2427.5|2430.5|2429.5|2428|2427|1793
1669805400000|2022-11-30 10:50:00|2427.5|2427|2421|2420.5|2427.5|2427|2421|2420.5|3810
1669805700000|2022-11-30 10:55:00|2420.5|2420|2422|2421.5|2424.5|2423.5|2419.5|2419|4310
1669806000000|2022-11-30 11:00:00|2422.5|2421|2417.5|2417|2423.5|2422.5|2417|2416|2873
1669806300000|2022-11-30 11:05:00|2418|2417.5|2416|2415|2420|2419|2416|2415|3049
1669806600000|2022-11-30 11:10:00|2415.5|2414|2416.5|2415.5|2417|2416.5|2412|2411.5|4816
1669806900000|2022-11-30 11:15:00|2416|2415|2419|2418.5|2419|2418.5|2415|2414|2597
1669807200000|2022-11-30 11:20:00|2418.5|2418|2420.5|2419.5|2421|2420.5|2418.5|2418|2486
1669807500000|2022-11-30 11:25:00|2421|2420|2418|2417.5|2421|2420.5|2417.5|2417|1382
1669807800000|2022-11-30 11:30:00|2418.5|2418|2415.5|2415|2418.5|2418|2415.5|2415|1305
1669808100000|2022-11-30 11:35:00|2415|2414.5|2415|2414.5|2416.5|2416|2414.5|2414|1248
1669808400000|2022-11-30 11:40:00|2415.5|2415|2415.5|2415|2417|2416|2415.5|2415|762
1669808700000|2022-11-30 11:45:00|2416|2415.5|2412.5|2412|2416.5|2416|2412|2411.5|1493
1669809000000|2022-11-30 11:50:00|2413.5|2412.5|2411|2410.5|2413.5|2413|2410.5|2410|1530
1669809300000|2022-11-30 11:55:00|2410.5|2410|2408|2407.5|2412|2411.5|2408|2407.5|1575
1669809600000|2022-11-30 12:00:00|2408.5|2408|2406.5|2405.5|2409|2408.5|2405.5|2405|2857
1669809900000|2022-11-30 12:05:00|2406|2406|2404.5|2404|2406|2406|2404.5|2404|2393
1669810200000|2022-11-30 12:10:00|2405.5|2404.5|2407.5|2407|2408|2407|2403.5|2403|2975
1669810500000|2022-11-30 12:15:00|2407|2406.5|2407.5|2407|2409|2408|2406.5|2406|2001
1669810800000|2022-11-30 12:20:00|2408|2407.5|2406.5|2406|2409|2408|2405.5|2404.5|2848
1669811100000|2022-11-30 12:25:00|2406|2405.5|2405|2404|2406.5|2406|2404.5|2404|3332
1669811400000|2022-11-30 12:30:00|2404.5|2404.5|2406|2405.5|2406.5|2406|2404.5|2404.5|1098
1669811700000|2022-11-30 12:35:00|2405.5|2405|2410|2409.5|2412|2411|2405.5|2405|2449
1669812000000|2022-11-30 12:40:00|2409.5|2409|2409.5|2409|2409.5|2409|2407|2406|2665
1669812300000|2022-11-30 12:45:00|2409|2408.5|2413.5|2413|2414|2413|2409|2408.5|2853
1669812600000|2022-11-30 12:50:00|2413|2412.5|2411|2410.5|2413.5|2413|2410|2409.5|1951
1669812900000|2022-11-30 12:55:00|2410.5|2410|2413|2412.5|2413|2412.5|2409.5|2409|2707
1669813200000|2022-11-30 13:00:00|2413.5|2413|2410.5|2409.5|2414|2413|2410|2409.5|1483
1669813500000|2022-11-30 13:05:00|2410|2410|2410.5|2409.5|2411|2410.5|2409|2408|2580
1669813800000|2022-11-30 13:10:00|2410|2409|2408.5|2407.5|2410|2409.5|2408|2407.5|1148
1669814100000|2022-11-30 13:15:00|2409|2408.5|2409.5|2409|2411.5|2410.5|2408|2407.5|4856
1669814400000|2022-11-30 13:20:00|2410|2408.5|2408.5|2407.5|2410|2409|2407|2406.5|2389
1669814700000|2022-11-30 13:25:00|2408|2408|2407.5|2407|2409|2408.5|2407.5|2406.5|2441
1669815000000|2022-11-30 13:30:00|2408|2407.5|2404|2403|2408|2407.5|2402.5|2402|6223
1669815300000|2022-11-30 13:35:00|2404.5|2403.5|2408|2407.5|2408|2407.5|2403.5|2403|4483
1669815600000|2022-11-30 13:40:00|2407.5|2407|2410|2409|2410.5|2409.5|2407.5|2406.5|2284
1669815900000|2022-11-30 13:45:00|2410.5|2409.5|2410|2409.5|2412|2411.5|2409.5|2408.5|8502
1669816200000|2022-11-30 13:50:00|2410.5|2410|2413.5|2413|2414.5|2413.5|2410|2409.5|3580
1669816500000|2022-11-30 13:55:00|2413|2412.5|2411.5|2411|2413.5|2413|2410|2409.5|2222
1669816800000|2022-11-30 14:00:00|2412|2411.5|2413|2412.5|2413.5|2413|2412|2411.5|1132
1669817100000|2022-11-30 14:05:00|2413.5|2413|2414|2413.5|2415|2414.5|2413|2412.5|1181
1669817400000|2022-11-30 14:10:00|2413.5|2413|2412.5|2411.5|2414|2413.5|2412.5|2411.5|1186
1669817700000|2022-11-30 14:15:00|2412|2412|2412.5|2412|2414.5|2413.5|2412|2411.5|958
1669818000000|2022-11-30 14:20:00|2413|2412.5|2411|2410.5|2413.5|2413|2411|2410.5|762
1669818300000|2022-11-30 14:25:00|2410.5|2410|2412|2411|2412|2411|2408|2407.5|2494
1669818600000|2022-11-30 14:30:00|2412.5|2411.5|2410.5|2410|2415.5|2414.5|2407.5|2407|4399
1669818900000|2022-11-30 14:35:00|2410|2409|2410|2409.5|2412.5|2412|2408.5|2408|3377
1669819200000|2022-11-30 14:40:00|2410.5|2410|2409|2408.5|2410.5|2410|2407.5|2407|4201
1669819500000|2022-11-30 14:45:00|2408|2407.5|2404.5|2403.5|2409|2408|2401.5|2401|5641
1669819800000|2022-11-30 14:50:00|2404|2404|2396.5|2396|2405|2404|2394.5|2393.5|11381
1669820100000|2022-11-30 14:55:00|2397.5|2396.5|2402|2401|2403|2402|2396.5|2395.5|8465
1669820400000|2022-11-30 15:00:00|2401.5|2400|2398.5|2397.5|2401.5|2400|2394|2393|9101
1669820700000|2022-11-30 15:05:00|2398|2398|2395.5|2394.5|2399.5|2398.5|2393.5|2393|4107
1669821000000|2022-11-30 15:10:00|2395|2395|2395|2394.5|2396.5|2395.5|2392.5|2392|5823
1669821300000|2022-11-30 15:15:00|2394.5|2394|2394|2393.5|2395.5|2394.5|2391.5|2391|3397
1669821600000|2022-11-30 15:20:00|2393.5|2393|2391.5|2391|2394|2393.5|2391|2390.5|4748
1669821900000|2022-11-30 15:25:00|2391|2390.5|2388|2387.5|2392|2391|2387.5|2386.5|11003
1669822200000|2022-11-30 15:30:00|2388.5|2388|2389|2388.5|2389|2388.5|2386.5|2385.5|3790
1669822500000|2022-11-30 15:35:00|2388.5|2388|2391|2390.5|2391|2390.5|2388|2387.5|3584
1669822800000|2022-11-30 15:40:00|2391.5|2391|2391.5|2391|2392|2391.5|2390|2389.5|3172
1669823100000|2022-11-30 15:45:00|2392|2391.5|2387.5|2387|2392|2391.5|2387.5|2387|3212
1669823400000|2022-11-30 15:50:00|2388|2387.5|2387.5|2387|2389|2388|2386.5|2386|3992
1669823700000|2022-11-30 15:55:00|2388|2387.5|2389|2388|2390|2389.5|2387.5|2387|3199
1669824000000|2022-11-30 16:00:00|2388.5|2388.5|2390.5|2390|2390.5|2390|2388|2387.5|4062
1669824300000|2022-11-30 16:05:00|2390|2389.5|2395|2394.5|2395.5|2395|2390|2389.5|4962
1669824600000|2022-11-30 16:10:00|2394.5|2394|2395|2394.5|2396|2395|2394|2393.5|1161
1669824900000|2022-11-30 16:15:00|2395.5|2395|2393|2392.5|2397.5|2396.5|2393|2392|3917
1669825200000|2022-11-30 16:20:00|2393.5|2393|2397|2396.5|2398|2397|2393.5|2393|5758
1669825500000|2022-11-30 16:25:00|2397.5|2397|2398|2397.5|2401|2400.5|2397|2396.5|10396
1669881600000|2022-12-01 08:00:00|2414|2411.5|2413|2411|2415|2413.5|2408.5|2406|9375
1669881900000|2022-12-01 08:05:00|2413.5|2412|2406|2404.5|2414.5|2413|2405|2403.5|9578
1669882200000|2022-12-01 08:10:00|2404.5|2403|2388.5|2386.5|2405|2403.5|2386|2385|11704
1669882500000|2022-12-01 08:15:00|2388|2385|2380.5|2379|2388.5|2387.5|2378|2377|9696
1669882800000|2022-12-01 08:20:00|2379.5|2378|2369.5|2368.5|2380.5|2380|2367.5|2366.5|12334
1669883100000|2022-12-01 08:25:00|2369|2368|2365.5|2365|2372.5|2371.5|2365.5|2364.5|16261
1669883400000|2022-12-01 08:30:00|2366|2364|2366.5|2365.5|2369.5|2369|2362.5|2361.5|11835
1669883700000|2022-12-01 08:35:00|2367|2366|2361.5|2360.5|2367.5|2367|2359.5|2359|9312
1669884000000|2022-12-01 08:40:00|2361|2360|2368|2367|2369.5|2368.5|2360|2359.5|6581
1669884300000|2022-12-01 08:45:00|2368.5|2367.5|2368.5|2368|2374.5|2373.5|2368.5|2367.5|8983
1669884600000|2022-12-01 08:50:00|2366.5|2365.5|2374.5|2374|2375.5|2374.5|2366.5|2365.5|7968
1669884900000|2022-12-01 08:55:00|2375|2375|2380|2378.5|2381|2380|2375|2375|4041
1669885200000|2022-12-01 09:00:00|2380.5|2379|2381.5|2380.5|2385.5|2384.5|2379|2378|5079
1669885500000|2022-12-01 09:05:00|2381|2380|2374.5|2373.5|2381.5|2380|2373|2372|6958
1669885800000|2022-12-01 09:10:00|2374|2374|2376.5|2375.5|2376.5|2376|2373.5|2372.5|4503
1669886100000|2022-12-01 09:15:00|2376|2375|2376|2375|2377.5|2376.5|2373|2372|7196
1669886400000|2022-12-01 09:20:00|2375|2374.5|2381|2380|2382.5|2381.5|2375|2374.5|5463
1669886700000|2022-12-01 09:25:00|2381.5|2380.5|2384|2383|2384.5|2383.5|2380.5|2380|4580
1669887000000|2022-12-01 09:30:00|2383.5|2383.5|2383|2382|2386|2385|2382.5|2382|4263
1669887300000|2022-12-01 09:35:00|2383.5|2382.5|2380|2379|2384.5|2383.5|2379|2378|2235
1669887600000|2022-12-01 09:40:00|2379.5|2378.5|2381|2380|2382|2381.5|2379|2378.5|3968
1669887900000|2022-12-01 09:45:00|2380.5|2380.5|2377.5|2377|2380.5|2380.5|2376|2375|3478
1669888200000|2022-12-01 09:50:00|2377|2376.5|2378|2377|2379|2378|2377|2376|2890
1669888500000|2022-12-01 09:55:00|2377.5|2377.5|2385|2384|2385|2384|2377.5|2377|3868
1669888800000|2022-12-01 10:00:00|2384.5|2384.5|2384|2383|2385|2384.5|2381.5|2380.5|6668
1669889100000|2022-12-01 10:05:00|2384.5|2383.5|2383.5|2383|2386|2385.5|2383|2382|3447
1669889400000|2022-12-01 10:10:00|2384|2382.5|2383.5|2383|2384.5|2383.5|2380.5|2379.5|4300
1669889700000|2022-12-01 10:15:00|2383|2382.5|2381.5|2380.5|2383.5|2383|2380|2379|3201
1669890000000|2022-12-01 10:20:00|2381|2381|2379.5|2379|2381.5|2381|2377|2376.5|3888
1669890300000|2022-12-01 10:25:00|2380|2379.5|2377.5|2377|2380.5|2380|2377.5|2377|2147
1669890600000|2022-12-01 10:30:00|2378|2377.5|2379|2378|2380|2379|2378|2377|2190
1669890900000|2022-12-01 10:35:00|2378.5|2378.5|2376|2375.5|2379|2378.5|2375.5|2375|2441
1669891200000|2022-12-01 10:40:00|2376.5|2375|2376|2375|2377|2376|2374.5|2374|2012
1669891500000|2022-12-01 10:45:00|2375.5|2374.5|2380|2379.5|2380|2379.5|2374.5|2374|3087
1669891800000|2022-12-01 10:50:00|2379.5|2379|2379|2378.5|2380|2379.5|2377|2376.5|2650
1669892100000|2022-12-01 10:55:00|2379.5|2379|2375|2374|2379.5|2379|2373.5|2373|5549
1669892400000|2022-12-01 11:00:00|2374.5|2373.5|2372|2371.5|2374.5|2373.5|2370.5|2370|11174
1669892700000|2022-12-01 11:05:00|2372.5|2371|2373.5|2373|2375|2374.5|2372.5|2371|3337
1669893000000|2022-12-01 11:10:00|2374.5|2373.5|2374.5|2373.5|2376|2375|2373.5|2372.5|2118
1669893300000|2022-12-01 11:15:00|2373.5|2373|2372.5|2372|2373.5|2373|2370.5|2370|2194
1669893600000|2022-12-01 11:20:00|2372|2371.5|2371|2370.5|2372.5|2372|2370.5|2370|1574
1669893900000|2022-12-01 11:25:00|2370.5|2369.5|2370|2369|2371.5|2370.5|2369|2368|10417
1669894200000|2022-12-01 11:30:00|2369.5|2369.5|2368|2367.5|2370|2369.5|2367|2366.5|5414
1669894500000|2022-12-01 11:35:00|2367.5|2367|2364.5|2364|2368|2367.5|2363.5|2362.5|5395
1669894800000|2022-12-01 11:40:00|2365|2363.5|2358.5|2358|2365|2364.5|2358|2357|5401
1669895100000|2022-12-01 11:45:00|2358|2357.5|2354.5|2353.5|2359.5|2359|2354.5|2353.5|9356
1669895400000|2022-12-01 11:50:00|2354|2354|2353.5|2352.5|2355|2354.5|2352.5|2351.5|4400
1669895700000|2022-12-01 11:55:00|2353|2353|2354|2353|2354|2353|2350.5|2350|4907
1669896000000|2022-12-01 12:00:00|2353.5|2352.5|2351.5|2351|2354|2353|2351|2350|2575
1669896300000|2022-12-01 12:05:00|2351|2350.5|2348.5|2348|2352|2351.5|2348.5|2348|3846
1669896600000|2022-12-01 12:10:00|2347.5|2346.5|2341|2340.5|2347.5|2347|2341|2340|11520
1669896900000|2022-12-01 12:15:00|2341.5|2341|2346.5|2345.5|2348|2347.5|2341.5|2341|8635
1669897200000|2022-12-01 12:20:00|2346|2345|2347|2346|2347|2346.5|2344|2343|3583
1669897500000|2022-12-01 12:25:00|2346.5|2346.5|2350|2349|2351|2350|2346.5|2346.5|5258
1669897800000|2022-12-01 12:30:00|2349.5|2349.5|2349|2348.5|2351|2350.5|2349|2348.5|2935
1669898100000|2022-12-01 12:35:00|2349.5|2349|2346.5|2346|2349.5|2349|2346|2345|10734
1669898400000|2022-12-01 12:40:00|2347|2345.5|2352|2351.5|2352.5|2352|2346|2345.5|3439
1669898700000|2022-12-01 12:45:00|2351.5|2351|2349.5|2348.5|2351.5|2351|2348.5|2348|2610
1669899000000|2022-12-01 12:50:00|2349|2349|2350|2349.5|2350|2349.5|2349|2348.5|2594
1669899300000|2022-12-01 12:55:00|2350.5|2350|2353|2352|2355|2354.5|2350.5|2349.5|2519
1669899600000|2022-12-01 13:00:00|2353.5|2352.5|2355.5|2355|2355.5|2355|2353|2352|2391
1669899900000|2022-12-01 13:05:00|2356|2355.5|2360.5|2359.5|2360.5|2359.5|2355|2354.5|3239
1669900200000|2022-12-01 13:10:00|2361|2360|2360.5|2360|2361.5|2361|2359.5|2359|2600
1669900500000|2022-12-01 13:15:00|2361.5|2361|2363|2362.5|2365|2364|2361.5|2361|1967
1669900800000|2022-12-01 13:20:00|2362|2361.5|2362.5|2361.5|2363|2362|2360|2359.5|4674
1669901100000|2022-12-01 13:25:00|2362|2361|2359|2358|2362|2361.5|2359|2358|1936
1669901400000|2022-12-01 13:30:00|2358.5|2357.5|2366.5|2366|2367.5|2366|2356.5|2355|8525
1669901700000|2022-12-01 13:35:00|2366|2365.5|2371.5|2370.5|2372|2371|2365.5|2365|9450
1669902000000|2022-12-01 13:40:00|2371|2370|2368|2367.5|2371.5|2370|2366.5|2365.5|2883
1669902300000|2022-12-01 13:45:00|2367.5|2367|2361|2360.5|2368|2367.5|2361|2360|5913
1669902600000|2022-12-01 13:50:00|2360.5|2360|2356.5|2355.5|2360.5|2360|2355.5|2355|4735
1669902900000|2022-12-01 13:55:00|2356|2355|2356|2355|2357.5|2357|2355|2354.5|5594
1669903200000|2022-12-01 14:00:00|2355.5|2354.5|2356|2355|2357.5|2357|2355|2354.5|5664
1669903500000|2022-12-01 14:05:00|2356.5|2355.5|2358|2357.5|2358.5|2357.5|2356.5|2355|4529
1669903800000|2022-12-01 14:10:00|2357.5|2357|2362|2361.5|2362.5|2361.5|2357|2356.5|5213
1669904100000|2022-12-01 14:15:00|2361.5|2361|2362|2361.5|2365|2364|2361.5|2361|5626
1669904400000|2022-12-01 14:20:00|2362.5|2362|2365|2364|2365|2364.5|2362|2361|4103
1669904700000|2022-12-01 14:25:00|2364.5|2363.5|2363|2362|2365|2364.5|2362.5|2361.5|3912
1669905000000|2022-12-01 14:30:00|2362.5|2361.5|2361|2360.5|2366|2365.5|2359|2358|11152
1669905300000|2022-12-01 14:35:00|2361.5|2361|2354|2353.5|2361.5|2361|2354|2353.5|6718
1669905600000|2022-12-01 14:40:00|2353.5|2353|2353.5|2353|2356.5|2356|2353|2352|3219
1669905900000|2022-12-01 14:45:00|2354|2352.5|2353.5|2353|2355.5|2355|2353|2352|2331
1669906200000|2022-12-01 14:50:00|2354.5|2353.5|2353|2352.5|2356|2355.5|2352.5|2352|4161
1669906500000|2022-12-01 14:55:00|2353.5|2353|2352.5|2351.5|2355|2354|2352|2351.5|5324
1669906800000|2022-12-01 15:00:00|2353.5|2352.5|2345|2344|2357|2356|2344.5|2344|11195
1669907100000|2022-12-01 15:05:00|2344.5|2344.5|2344|2343|2346.5|2345.5|2343|2342.5|7786
1669907400000|2022-12-01 15:10:00|2343.5|2343.5|2339|2338|2343.5|2343.5|2338.5|2338|6334
1669907700000|2022-12-01 15:15:00|2338.5|2338.5|2336.5|2336|2339|2338.5|2335|2334|7696
1669908000000|2022-12-01 15:20:00|2337|2336.5|2336|2335.5|2337.5|2337|2334.5|2333.5|6295
1669908300000|2022-12-01 15:25:00|2335.5|2335|2338|2337.5|2338|2337.5|2334.5|2334|3583
1669908600000|2022-12-01 15:30:00|2338.5|2338|2339.5|2338.5|2340|2339.5|2337|2336.5|7769
1669908900000|2022-12-01 15:35:00|2339|2339|2338.5|2338|2339.5|2339|2334.5|2334|4816
1669909200000|2022-12-01 15:40:00|2338|2337.5|2341|2340.5|2343|2342|2337.5|2337|8803
1669909500000|2022-12-01 15:45:00|2340.5|2340|2346.5|2345.5|2346.5|2345.5|2339.5|2339|7199
1669909800000|2022-12-01 15:50:00|2346|2346|2344.5|2344|2347.5|2346.5|2344.5|2344|4693
1669910100000|2022-12-01 15:55:00|2344|2343.5|2345|2344.5|2345.5|2345|2342.5|2342|4090
1669910400000|2022-12-01 16:00:00|2344.5|2344|2348.5|2348|2350|2349.5|2343|2342.5|8303
1669910700000|2022-12-01 16:05:00|2348|2347.5|2346|2345.5|2349|2348.5|2346|2345.5|5696
1669911000000|2022-12-01 16:10:00|2345.5|2345|2346|2345.5|2347|2346.5|2343.5|2343|4841
1669911300000|2022-12-01 16:15:00|2345.5|2345|2343|2342.5|2345.5|2345|2342.5|2342|6767
1669911600000|2022-12-01 16:20:00|2343.5|2343|2344|2343.5|2346.5|2345.5|2343|2343|7892
1669911900000|2022-12-01 16:25:00|2344.5|2343|2342|2341|2345|2344.5|2338.5|2338|21610
1669968000000|2022-12-02 08:00:00|2322.5|2321|2326|2324.5|2326|2324.5|2317|2316|16701
1669968300000|2022-12-02 08:05:00|2326.5|2324|2319.5|2318.5|2326.5|2324|2317|2316|7720
1669968600000|2022-12-02 08:10:00|2320|2319|2308.5|2307|2322|2321|2307.5|2307|17823
1669968900000|2022-12-02 08:15:00|2308|2307.5|2316.5|2315.5|2317|2315.5|2308|2307.5|11120
1669969200000|2022-12-02 08:20:00|2316|2315|2314.5|2314|2319|2318|2313.5|2312.5|8921
1669969500000|2022-12-02 08:25:00|2315.5|2315|2317|2316.5|2319|2318|2313|2312|5217
1669969800000|2022-12-02 08:30:00|2316.5|2316|2308.5|2307.5|2317|2316|2307|2306|8977
1669970100000|2022-12-02 08:35:00|2308|2308|2307|2306.5|2309.5|2309|2306.5|2305.5|6812
1669970400000|2022-12-02 08:40:00|2306.5|2306|2310.5|2310|2311.5|2310.5|2305.5|2305|8420
1669970700000|2022-12-02 08:45:00|2310|2309.5|2314|2313|2314|2313|2308|2307.5|5983
1669971000000|2022-12-02 08:50:00|2314.5|2313.5|2316|2315|2316.5|2316|2313|2312.5|5584
1669971300000|2022-12-02 08:55:00|2315.5|2314.5|2316|2315.5|2317|2316.5|2314.5|2313.5|6520
1669971600000|2022-12-02 09:00:00|2315.5|2315|2316|2315|2317|2316.5|2314.5|2313.5|3864
1669971900000|2022-12-02 09:05:00|2315.5|2315.5|2322|2321|2322.5|2322|2315.5|2315.5|5167
1669972200000|2022-12-02 09:10:00|2321|2320|2324|2323|2324|2323|2317.5|2317|2141
1669972500000|2022-12-02 09:15:00|2323.5|2322.5|2323|2322|2325.5|2324.5|2321.5|2320.5|6281
1669972800000|2022-12-02 09:20:00|2322|2321.5|2327.5|2327|2328|2327.5|2322|2321.5|4222
1669973100000|2022-12-02 09:25:00|2326.5|2326.5|2328|2327.5|2328|2327.5|2325.5|2324.5|3110
1669973400000|2022-12-02 09:30:00|2327.5|2327|2322|2321.5|2327.5|2327|2322|2321.5|2540
1669973700000|2022-12-02 09:35:00|2321.5|2321|2325.5|2325|2326|2325.5|2321.5|2321|3455
1669974000000|2022-12-02 09:40:00|2325|2324.5|2324|2323.5|2327.5|2326.5|2323.5|2323|4535
1669974300000|2022-12-02 09:45:00|2323.5|2323|2330|2329|2330|2329|2323.5|2322.5|3795
1669974600000|2022-12-02 09:50:00|2329.5|2329.5|2329|2328|2330.5|2330|2328.5|2328|3780
1669974900000|2022-12-02 09:55:00|2328.5|2328.5|2327|2326.5|2328.5|2328.5|2325|2324.5|2741
1669975200000|2022-12-02 10:00:00|2326.5|2326|2330.5|2330|2331|2330|2325|2324|2323
1669975500000|2022-12-02 10:05:00|2331|2330.5|2332|2331.5|2334|2333|2330|2329.5|3448
1669975800000|2022-12-02 10:10:00|2332.5|2331|2332.5|2332|2334|2333|2331|2330|2990
1669976100000|2022-12-02 10:15:00|2333|2331.5|2334|2333.5|2334|2333.5|2331|2330.5|3027
1669976400000|2022-12-02 10:20:00|2335|2334|2332|2331.5|2335|2334|2331.5|2331|2676
1669976700000|2022-12-02 10:25:00|2331.5|2331|2331.5|2331|2332.5|2331.5|2331|2330|2840
1669977000000|2022-12-02 10:30:00|2331|2330.5|2328|2327.5|2332|2331.5|2328|2327|2727
1669977300000|2022-12-02 10:35:00|2327.5|2327|2320.5|2320|2329|2328|2320.5|2320|4038
1669977600000|2022-12-02 10:40:00|2320|2319.5|2318|2317.5|2321.5|2320.5|2318|2317|3787
1669977900000|2022-12-02 10:45:00|2317.5|2317|2320|2319|2320.5|2319.5|2316.5|2316|5776
1669978200000|2022-12-02 10:50:00|2320.5|2319.5|2322.5|2322|2323.5|2322.5|2320|2319.5|5685
1669978500000|2022-12-02 10:55:00|2323|2322.5|2321|2320.5|2324|2323.5|2321|2320.5|4090
1669978800000|2022-12-02 11:00:00|2319|2318|2317.5|2317|2320.5|2320|2316|2315|4466
1669979100000|2022-12-02 11:05:00|2317|2316.5|2317.5|2316.5|2319|2318|2316.5|2316|2890
1669979400000|2022-12-02 11:10:00|2317|2315.5|2316|2315|2319|2318|2316|2315|3896
1669979700000|2022-12-02 11:15:00|2315|2315.5|2314.5|2314|2315|2315.5|2313.5|2313|2486
1669980000000|2022-12-02 11:20:00|2314|2313.5|2315|2314.5|2316|2315|2314|2313|4555
1669980300000|2022-12-02 11:25:00|2314.5|2314|2313.5|2313|2316|2315.5|2313.5|2313|2320
1669980600000|2022-12-02 11:30:00|2313|2312.5|2312.5|2312|2314|2313.5|2312|2311|2496
1669980900000|2022-12-02 11:35:00|2313|2312.5|2315.5|2314.5|2316|2315|2313|2312.5|2452
1669981200000|2022-12-02 11:40:00|2315|2314|2314|2313.5|2315|2314|2313.5|2313|1571
1669981500000|2022-12-02 11:45:00|2314.5|2314|2311|2310.5|2314.5|2314|2311|2310.5|1681
1669981800000|2022-12-02 11:50:00|2311.5|2311|2311.5|2311|2313|2312.5|2311|2310|3284
1669982100000|2022-12-02 11:55:00|2312|2311.5|2315.5|2315|2315.5|2315|2312|2311|3692
1669982400000|2022-12-02 12:00:00|2316|2315.5|2316|2315.5|2317.5|2317|2314.5|2314|8288
1669982700000|2022-12-02 12:05:00|2315.5|2315|2317.5|2317|2318|2317|2315|2314.5|1594
1669983000000|2022-12-02 12:10:00|2318|2316.5|2318.5|2318|2319.5|2319|2316.5|2316|2747
1669983300000|2022-12-02 12:15:00|2319|2318.5|2322|2321.5|2322|2321.5|2319|2318.5|3496
1669983600000|2022-12-02 12:20:00|2322.5|2321|2320.5|2320|2322.5|2322|2320|2319|3125
1669983900000|2022-12-02 12:25:00|2320|2319.5|2321.5|2321|2322|2321|2318.5|2317.5|5011
1669984200000|2022-12-02 12:30:00|2321|2320.5|2321|2320|2321.5|2320.5|2319|2318.5|3598
1669984500000|2022-12-02 12:35:00|2320.5|2320.5|2320|2319.5|2321.5|2321|2319|2318.5|2455
1669984800000|2022-12-02 12:40:00|2320.5|2320|2319|2318|2321.5|2321|2318.5|2318|1690
1669985100000|2022-12-02 12:45:00|2319.5|2318.5|2320|2319.5|2320|2319.5|2319|2318.5|1536
1669985400000|2022-12-02 12:50:00|2319.5|2319|2321.5|2321|2321.5|2321|2319.5|2318.5|3331
1669985700000|2022-12-02 12:55:00|2321|2320.5|2322|2321.5|2322|2321.5|2319.5|2319|4077
1669986000000|2022-12-02 13:00:00|2321.5|2321|2322.5|2321.5|2323.5|2322.5|2321|2320|4647
1669986300000|2022-12-02 13:05:00|2323.5|2322|2320.5|2320|2324|2323|2319|2318.5|2699
1669986600000|2022-12-02 13:10:00|2320|2319.5|2323|2322.5|2325|2324|2319.5|2319|3698
1669986900000|2022-12-02 13:15:00|2323.5|2323|2324|2323.5|2324.5|2323.5|2322|2321.5|3502
1669987200000|2022-12-02 13:20:00|2324.5|2324|2323|2322.5|2325.5|2325|2323|2322|3370
1669987500000|2022-12-02 13:25:00|2323.5|2322|2321.5|2320.5|2323.5|2322|2320.5|2320|1451
1669987800000|2022-12-02 13:30:00|2319.5|2318.5|2317|2316|2321|2319|2303.5|2301|34803
1669988100000|2022-12-02 13:35:00|2318|2316.5|2315.5|2315|2321|2320|2311|2310|14516
1669988400000|2022-12-02 13:40:00|2315|2314.5|2320|2319|2320|2319|2312.5|2311.5|6639
1669988700000|2022-12-02 13:45:00|2320.5|2320.5|2315.5|2314.5|2321.5|2320.5|2312|2311.5|6245
1669989000000|2022-12-02 13:50:00|2315|2314|2322.5|2321.5|2323|2322.5|2315|2314|5389
1669989300000|2022-12-02 13:55:00|2323|2322|2322.5|2321.5|2324|2323|2320|2319|3761
1669989600000|2022-12-02 14:00:00|2322|2321|2320.5|2320|2323.5|2322.5|2320|2319.5|8242
1669989900000|2022-12-02 14:05:00|2320|2319.5|2320|2319|2321|2320.5|2318|2317.5|3627
1669990200000|2022-12-02 14:10:00|2319.5|2319.5|2319|2318.5|2320.5|2320|2317.5|2317|3378
1669990500000|2022-12-02 14:15:00|2319.5|2318|2324.5|2324|2326.5|2325.5|2319|2318|2698
1669990800000|2022-12-02 14:20:00|2324|2323.5|2325.5|2325|2327|2326|2323|2322|4610
1669991100000|2022-12-02 14:25:00|2325|2324.5|2321.5|2321|2326|2325.5|2321.5|2320.5|6096
1669991400000|2022-12-02 14:30:00|2322|2321.5|2322.5|2322|2325|2324.5|2321.5|2321|9868
1669991700000|2022-12-02 14:35:00|2323|2322.5|2327|2326.5|2328|2327.5|2322.5|2321.5|7120
1669992000000|2022-12-02 14:40:00|2326.5|2326|2324|2323.5|2327.5|2327|2323.5|2323|5859
1669992300000|2022-12-02 14:45:00|2324.5|2324|2330|2329.5|2330|2329.5|2323.5|2323|8052
1669992600000|2022-12-02 14:50:00|2330.5|2329|2339|2338.5|2339|2338.5|2330.5|2329|9627
1669992900000|2022-12-02 14:55:00|2339.5|2337.5|2342|2341.5|2343.5|2343|2338|2337.5|8083
1669993200000|2022-12-02 15:00:00|2342.5|2342|2341|2340.5|2344|2343.5|2341|2340.5|5180
1669993500000|2022-12-02 15:05:00|2341.5|2341|2341|2340.5|2342|2341.5|2338.5|2338|7674
1669993800000|2022-12-02 15:10:00|2341.5|2341|2344.5|2344|2345.5|2345|2341.5|2341|4485
1669994100000|2022-12-02 15:15:00|2345|2343.5|2342.5|2342|2345|2344.5|2341.5|2341|5184
1669994400000|2022-12-02 15:20:00|2342|2341.5|2338.5|2338|2342|2341.5|2337.5|2337|4014
1669994700000|2022-12-02 15:25:00|2339|2337.5|2338.5|2338|2339.5|2339|2336|2335.5|5169
1669995000000|2022-12-02 15:30:00|2339|2337.5|2342|2341|2342|2341|2337.5|2337|7512
1669995300000|2022-12-02 15:35:00|2341.5|2340.5|2344|2343.5|2344|2343.5|2340.5|2340|3457
1669995600000|2022-12-02 15:40:00|2343.5|2343|2343.5|2343|2344|2343.5|2342.5|2342|1598
1669995900000|2022-12-02 15:45:00|2343|2342.5|2343|2342|2343.5|2343|2339.5|2339|4054
1669996200000|2022-12-02 15:50:00|2342.5|2341.5|2340|2339.5|2342.5|2342|2340|2339|2505
1669996500000|2022-12-02 15:55:00|2340.5|2340|2337.5|2337|2340.5|2340|2337|2336.5|3460
1669996800000|2022-12-02 16:00:00|2338|2337.5|2333|2332|2338|2337.5|2332|2331.5|6504
1669997100000|2022-12-02 16:05:00|2332.5|2332.5|2334|2333.5|2335.5|2335|2331.5|2331|4753
1669997400000|2022-12-02 16:10:00|2334.5|2334|2334.5|2334|2337|2336|2334.5|2333.5|5396
1669997700000|2022-12-02 16:15:00|2334|2333|2333.5|2333|2334.5|2333.5|2333|2332.5|3337
1669998000000|2022-12-02 16:20:00|2333|2332.5|2335.5|2335|2335.5|2335|2333|2332.5|6113
1669998300000|2022-12-02 16:25:00|2335|2334.5|2337|2336.5|2337.5|2337|2335|2334.5|5628
1670227200000|2022-12-05 08:00:00|2326.5|2325|2316.5|2315|2328|2326.5|2314.5|2312.5|14828
1670227500000|2022-12-05 08:05:00|2317.5|2316|2319.5|2318.5|2321|2319.5|2315.5|2314.5|10832
1670227800000|2022-12-05 08:10:00|2319|2318|2321|2320|2324.5|2323.5|2315.5|2315|6699
1670228100000|2022-12-05 08:15:00|2321.5|2319.5|2325|2324|2327|2326|2318|2317|7795
1670228400000|2022-12-05 08:20:00|2325.5|2324.5|2330.5|2329.5|2330.5|2329.5|2324|2323|4971
1670228700000|2022-12-05 08:25:00|2330|2328.5|2332|2331|2333|2332|2329|2328|10696
1670229000000|2022-12-05 08:30:00|2331.5|2330.5|2335.5|2334.5|2336|2335|2327.5|2327|3959
1670229300000|2022-12-05 08:35:00|2336|2335|2342.5|2341.5|2343|2341.5|2334.5|2333.5|5486
1670229600000|2022-12-05 08:40:00|2343.5|2342|2344.5|2343.5|2345|2344|2341|2340|6363
1670229900000|2022-12-05 08:45:00|2345|2344|2348.5|2347.5|2349|2348|2343.5|2342.5|4266
1670230200000|2022-12-05 08:50:00|2349|2348|2346|2345|2349|2348|2345|2344.5|3302
1670230500000|2022-12-05 08:55:00|2346.5|2345.5|2343.5|2343|2346.5|2345.5|2342.5|2341.5|2853
1670230800000|2022-12-05 09:00:00|2344|2343.5|2348.5|2347.5|2349|2347.5|2341|2340.5|2014
1670231100000|2022-12-05 09:05:00|2349|2348|2342|2341|2350|2349.5|2341|2340|5315
1670231400000|2022-12-05 09:10:00|2341.5|2340.5|2344|2343.5|2345.5|2345|2339.5|2338.5|2927
1670231700000|2022-12-05 09:15:00|2344.5|2344|2343|2342|2346|2345|2342|2341|2848
1670232000000|2022-12-05 09:20:00|2343.5|2342.5|2349.5|2348.5|2349.5|2348.5|2343.5|2342.5|4296
1670232300000|2022-12-05 09:25:00|2350|2349|2347.5|2346.5|2350|2349|2347|2346|2981
1670232600000|2022-12-05 09:30:00|2346.5|2346|2347|2346.5|2350.5|2350|2346.5|2345.5|3105
1670232900000|2022-12-05 09:35:00|2347.5|2347|2348|2347.5|2348|2347.5|2346|2345|1716
1670233200000|2022-12-05 09:40:00|2347.5|2347|2349.5|2348.5|2350|2349.5|2347|2346|3793
1670233500000|2022-12-05 09:45:00|2349|2348|2348.5|2347.5|2349.5|2349|2346|2345.5|2504
1670233800000|2022-12-05 09:50:00|2348|2347|2350|2349|2350|2349.5|2347|2346.5|2845
1670234100000|2022-12-05 09:55:00|2349.5|2349.5|2349|2348.5|2351|2350.5|2348.5|2347.5|2392
1670234400000|2022-12-05 10:00:00|2348.5|2348|2348.5|2347.5|2349|2348.5|2345.5|2345|4528
1670234700000|2022-12-05 10:05:00|2348|2347|2348|2347.5|2350|2349|2346.5|2345.5|6013
1670235000000|2022-12-05 10:10:00|2348.5|2347|2345|2344.5|2349|2348|2345|2344|3558
1670235300000|2022-12-05 10:15:00|2344.5|2344|2343|2342.5|2345.5|2344.5|2342.5|2341.5|4074
1670235600000|2022-12-05 10:20:00|2342.5|2342|2339|2338.5|2343|2342.5|2338.5|2338|3259
1670235900000|2022-12-05 10:25:00|2339.5|2339|2341|2340|2342|2341|2338.5|2337.5|5344
1670236200000|2022-12-05 10:30:00|2340.5|2339.5|2340.5|2340|2342|2341|2338.5|2338|2972
1670236500000|2022-12-05 10:35:00|2342.5|2342|2346.5|2346|2348|2347|2341.5|2341|4901
1670236800000|2022-12-05 10:40:00|2347|2345.5|2348|2347.5|2349.5|2348.5|2345.5|2345|2777
1670237100000|2022-12-05 10:45:00|2347.5|2347|2348.5|2347.5|2349|2348.5|2347|2346.5|3167
1670237400000|2022-12-05 10:50:00|2348|2347|2345.5|2344.5|2348|2347.5|2344|2343.5|2711
1670237700000|2022-12-05 10:55:00|2345|2345|2342.5|2341.5|2346.5|2345.5|2342.5|2341.5|2063
1670238000000|2022-12-05 11:00:00|2342|2341|2343|2342|2343.5|2343|2342|2341|1445
1670238300000|2022-12-05 11:05:00|2342.5|2342.5|2343|2342|2343.5|2342.5|2342|2341.5|411
1670238600000|2022-12-05 11:10:00|2342.5|2341.5|2342.5|2341.5|2343|2342.5|2341.5|2341|3986
1670238900000|2022-12-05 11:15:00|2342|2342|2343.5|2343|2343.5|2343|2340.5|2340|2279
1670239200000|2022-12-05 11:20:00|2343|2342.5|2341.5|2340.5|2343.5|2343|2341.5|2340.5|837
1670239500000|2022-12-05 11:25:00|2341|2341|2341|2340.5|2342.5|2342|2340.5|2340|1250
1670239800000|2022-12-05 11:30:00|2340.5|2340|2340.5|2340|2341.5|2340.5|2338.5|2338|1027
1670240100000|2022-12-05 11:35:00|2340|2339.5|2340.5|2340|2341|2340.5|2340|2339.5|1224
1670240400000|2022-12-05 11:40:00|2341|2339|2339|2338.5|2341|2339.5|2339|2338.5|1199
1670240700000|2022-12-05 11:45:00|2338.5|2338|2339.5|2338.5|2339.5|2339|2337.5|2337|2960
1670241000000|2022-12-05 11:50:00|2339|2339|2336.5|2336|2339.5|2339|2336|2335.5|1144
1670241300000|2022-12-05 11:55:00|2337|2335.5|2338|2337.5|2338|2337.5|2336.5|2335.5|3090
1670241600000|2022-12-05 12:00:00|2337.5|2337|2339|2338.5|2340|2339.5|2337.5|2337|1951
1670241900000|2022-12-05 12:05:00|2338.5|2338|2338.5|2338|2339|2338.5|2337.5|2336.5|2819
1670242200000|2022-12-05 12:10:00|2338|2337.5|2337|2336.5|2339.5|2339|2336.5|2336|2260
1670242500000|2022-12-05 12:15:00|2336.5|2336|2337|2336|2337|2336.5|2335.5|2335|1996
1670242800000|2022-12-05 12:20:00|2336.5|2336.5|2339.5|2339|2339.5|2339|2336.5|2336|1442
1670243100000|2022-12-05 12:25:00|2339|2338.5|2338.5|2337.5|2339|2338.5|2336.5|2335.5|2550
1670243400000|2022-12-05 12:30:00|2338|2338|2337.5|2337|2339.5|2339|2337.5|2337|2750
1670243700000|2022-12-05 12:35:00|2338|2337.5|2337|2336.5|2338|2337.5|2337|2336|1853
1670244000000|2022-12-05 12:40:00|2337.5|2337|2340.5|2340|2340.5|2340|2337.5|2337|1553
1670244300000|2022-12-05 12:45:00|2340|2339.5|2341.5|2340.5|2341.5|2340.5|2339.5|2338.5|702
1670244600000|2022-12-05 12:50:00|2341|2341|2340|2339|2343|2342.5|2339.5|2339|1369
1670244900000|2022-12-05 12:55:00|2339.5|2339.5|2338.5|2338|2340|2339.5|2338.5|2338|1085
1670245200000|2022-12-05 13:00:00|2338|2337.5|2339|2338.5|2341.5|2341|2338|2337.5|1794
1670245500000|2022-12-05 13:05:00|2338.5|2338|2337.5|2336.5|2339|2338.5|2337|2336.5|1245
1670245800000|2022-12-05 13:10:00|2337|2337|2337|2336.5|2337.5|2337|2336.5|2336|909
1670246100000|2022-12-05 13:15:00|2336.5|2336|2335|2334|2337|2336|2335|2334|1586
1670246400000|2022-12-05 13:20:00|2334.5|2333.5|2334|2333.5|2335.5|2335|2331.5|2331|2021
1670246700000|2022-12-05 13:25:00|2334.5|2334|2335|2334.5|2337|2336|2334|2333.5|1507
1670247000000|2022-12-05 13:30:00|2334.5|2334|2336|2335|2336|2335.5|2334|2333|2090
1670247300000|2022-12-05 13:35:00|2335.5|2334|2334|2333.5|2336|2334|2333.5|2333|1354
1670247600000|2022-12-05 13:40:00|2334.5|2333|2330|2329.5|2334.5|2333.5|2330|2329.5|2724
1670247900000|2022-12-05 13:45:00|2330.5|2330|2329|2328.5|2331|2330.5|2329|2328|2712
1670248200000|2022-12-05 13:50:00|2329.5|2328|2328.5|2328|2330.5|2330|2328.5|2328|1747
1670248500000|2022-12-05 13:55:00|2328|2327.5|2325|2324.5|2328.5|2327.5|2325|2324|4786
1670248800000|2022-12-05 14:00:00|2325.5|2323.5|2325|2324.5|2326|2325|2324|2323.5|1882
1670249100000|2022-12-05 14:05:00|2324.5|2323.5|2326.5|2326|2327|2326|2323.5|2323|1868
1670249400000|2022-12-05 14:10:00|2327|2326.5|2327|2326|2328|2327.5|2326.5|2325.5|4885
1670249700000|2022-12-05 14:15:00|2326.5|2326.5|2327.5|2327|2327.5|2327|2326.5|2326|1416
1670250000000|2022-12-05 14:20:00|2328|2327.5|2326.5|2326|2330|2329.5|2326.5|2326|826
1670250300000|2022-12-05 14:25:00|2326|2325.5|2325.5|2325|2326|2326|2324.5|2323.5|2163
1670250600000|2022-12-05 14:30:00|2326|2325.5|2331|2330.5|2331.5|2330.5|2325|2324|8340
1670250900000|2022-12-05 14:35:00|2330.5|2330|2332|2331.5|2332.5|2332|2328|2327.5|4358
1670251200000|2022-12-05 14:40:00|2332.5|2331|2331|2330|2332.5|2331.5|2330|2329.5|2534
1670251500000|2022-12-05 14:45:00|2330.5|2330.5|2327.5|2327|2331|2330.5|2327.5|2326.5|2791
1670251800000|2022-12-05 14:50:00|2328.5|2327.5|2322|2321|2328.5|2327.5|2321.5|2320.5|7389
1670252100000|2022-12-05 14:55:00|2321.5|2320.5|2314.5|2314|2321.5|2321|2314.5|2314|5939
1670252400000|2022-12-05 15:00:00|2314|2313|2319|2318.5|2320|2319.5|2307.5|2307|21611
1670252700000|2022-12-05 15:05:00|2318.5|2318|2318.5|2317.5|2321.5|2320.5|2317.5|2317|6258
1670253000000|2022-12-05 15:10:00|2318|2317|2317|2316|2320|2319|2317|2316|4320
1670253300000|2022-12-05 15:15:00|2316.5|2316.5|2315.5|2315|2318.5|2318|2315.5|2315|3582
1670253600000|2022-12-05 15:20:00|2316|2315.5|2317|2316.5|2317|2316.5|2315|2314.5|5466
1670253900000|2022-12-05 15:25:00|2316.5|2316|2315|2314.5|2319.5|2319|2315|2314.5|4152
1670254200000|2022-12-05 15:30:00|2315.5|2315|2318|2317.5|2318.5|2317.5|2314|2313.5|9998
1670254500000|2022-12-05 15:35:00|2317.5|2317|2319.5|2319|2319.5|2319|2317.5|2317|4938
1670254800000|2022-12-05 15:40:00|2320|2319.5|2321|2320.5|2323|2322.5|2318.5|2317.5|9033
1670255100000|2022-12-05 15:45:00|2320.5|2320|2320|2319.5|2321|2320.5|2319.5|2319|2623
1670255400000|2022-12-05 15:50:00|2319.5|2319|2318.5|2318|2320.5|2320|2318|2317.5|2833
1670255700000|2022-12-05 15:55:00|2319|2318.5|2317.5|2316.5|2319|2318.5|2317.5|2316.5|2649
1670256000000|2022-12-05 16:00:00|2317|2317|2317|2316.5|2317.5|2317|2315.5|2315|2912
1670256300000|2022-12-05 16:05:00|2317.5|2317|2315|2314.5|2318|2317.5|2314|2313.5|7110
1670256600000|2022-12-05 16:10:00|2315.5|2315|2319|2318|2321|2320|2315|2314.5|5557
1670256900000|2022-12-05 16:15:00|2318.5|2317.5|2317.5|2317|2319|2318.5|2316.5|2316|7075
1670257200000|2022-12-05 16:20:00|2318|2317.5|2317.5|2317|2318.5|2318|2316.5|2316|5376
1670257500000|2022-12-05 16:25:00|2317|2316.5|2318.5|2317.5|2319.5|2318.5|2317|2316.5|8229
1670313600000|2022-12-06 08:00:00|2264|2262.5|2269|2268|2276|2275|2258|2256.5|21990
1670313900000|2022-12-06 08:05:00|2270.5|2269.5|2261.5|2260.5|2271.5|2270|2261|2260|30900
1670314200000|2022-12-06 08:10:00|2261|2260|2263|2262.5|2264.5|2263.5|2251|2250.5|24818
1670314500000|2022-12-06 08:15:00|2262.5|2262|2262.5|2261.5|2268|2267|2261|2260|17414
1670314800000|2022-12-06 08:20:00|2262|2261|2263.5|2262.5|2265.5|2264.5|2260|2258.5|22325
1670315100000|2022-12-06 08:25:00|2263|2262|2265|2264|2267.5|2266.5|2263|2262|6332
1670315400000|2022-12-06 08:30:00|2264.5|2264.5|2260|2259.5|2264.5|2264.5|2254.5|2254|12027
1670315700000|2022-12-06 08:35:00|2260.5|2259|2260|2259.5|2260.5|2260|2254|2253|12853
1670316000000|2022-12-06 08:40:00|2259.5|2259|2272.5|2271.5|2273.5|2272.5|2259.5|2258.5|11007
1670316300000|2022-12-06 08:45:00|2272|2272|2271.5|2271|2277.5|2276.5|2271.5|2271|9137
1670316600000|2022-12-06 08:50:00|2272|2271.5|2277|2276|2278|2277|2269.5|2268.5|7403
1670316900000|2022-12-06 08:55:00|2276.5|2276.5|2275|2274|2278.5|2277.5|2273|2272.5|7146
1670317200000|2022-12-06 09:00:00|2275.5|2274.5|2275|2274|2276|2275.5|2270|2269.5|5398
1670317500000|2022-12-06 09:05:00|2274.5|2273.5|2273.5|2272.5|2277|2276|2273|2272|4320
1670317800000|2022-12-06 09:10:00|2273|2272|2271.5|2271|2274.5|2273.5|2271.5|2270.5|5125
1670318100000|2022-12-06 09:15:00|2271|2270.5|2273.5|2272.5|2276.5|2275.5|2271|2270|4847
1670318400000|2022-12-06 09:20:00|2273|2272|2275.5|2274.5|2276.5|2275.5|2272|2271|3884
1670318700000|2022-12-06 09:25:00|2275|2274|2279.5|2278.5|2279.5|2278.5|2274.5|2274|3240
1670319000000|2022-12-06 09:30:00|2280|2279|2275.5|2274.5|2281|2280|2272.5|2271.5|4013
1670319300000|2022-12-06 09:35:00|2275|2274|2279.5|2278.5|2279.5|2278.5|2275|2274|2295
1670319600000|2022-12-06 09:40:00|2280|2279|2279.5|2278.5|2280|2279|2276.5|2276|3247
1670319900000|2022-12-06 09:45:00|2280|2279|2279.5|2278.5|2282|2281|2278.5|2278|4402
1670320200000|2022-12-06 09:50:00|2280|2279|2278.5|2277.5|2280|2279.5|2276|2275|3146
1670320500000|2022-12-06 09:55:00|2278|2278|2276.5|2276|2280|2279.5|2276.5|2276|4026
1670320800000|2022-12-06 10:00:00|2276|2275.5|2276|2275|2277.5|2276.5|2273.5|2272.5|4455
1670321100000|2022-12-06 10:05:00|2276.5|2275.5|2279|2278|2280|2279|2275.5|2275|4581
1670321400000|2022-12-06 10:10:00|2278.5|2278.5|2278.5|2278|2279|2278.5|2277|2276|2737
1670321700000|2022-12-06 10:15:00|2278|2277.5|2274.5|2274|2279.5|2279|2274.5|2273.5|6781
1670322000000|2022-12-06 10:20:00|2274|2273.5|2273|2272.5|2274.5|2274|2272.5|2272|5966
1670322300000|2022-12-06 10:25:00|2273.5|2272|2273.5|2272.5|2275|2274|2272|2271.5|10057
1670322600000|2022-12-06 10:30:00|2272.5|2271.5|2272.5|2271.5|2274.5|2273.5|2272|2271|12137
1670322900000|2022-12-06 10:35:00|2272|2271|2269.5|2268.5|2272|2271|2267.5|2267|5789
1670323200000|2022-12-06 10:40:00|2270|2269.5|2271|2270.5|2271|2270.5|2268.5|2268|4926
1670323500000|2022-12-06 10:45:00|2272|2271|2272.5|2272|2273.5|2272.5|2270|2269|4034
1670323800000|2022-12-06 10:50:00|2272|2271.5|2277|2276.5|2278|2277.5|2272|2271|4788
1670324100000|2022-12-06 10:55:00|2276.5|2276|2276|2275.5|2277|2276.5|2275.5|2275|4075
1670324400000|2022-12-06 11:00:00|2276.5|2276|2272|2271|2277|2276.5|2272|2271|3890
1670324700000|2022-12-06 11:05:00|2272.5|2271.5|2271|2270.5|2272.5|2271.5|2270|2269|2353
1670325000000|2022-12-06 11:10:00|2270.5|2270|2272|2271.5|2272|2271.5|2268.5|2268|2675
1670325300000|2022-12-06 11:15:00|2272.5|2272|2275|2274.5|2275|2274.5|2272.5|2272|3264
1670325600000|2022-12-06 11:20:00|2274.5|2274|2276|2275|2276|2275|2274|2273.5|4472
1670325900000|2022-12-06 11:25:00|2275.5|2274|2275|2274.5|2277|2276.5|2274|2273.5|4359
1670326200000|2022-12-06 11:30:00|2274.5|2274|2274|2273.5|2277|2276.5|2274|2273.5|2212
1670326500000|2022-12-06 11:35:00|2275|2274.5|2272.5|2272|2275|2274.5|2272|2271|5487
1670326800000|2022-12-06 11:40:00|2273|2271.5|2275.5|2275|2277|2276|2273|2271.5|999
1670327100000|2022-12-06 11:45:00|2275|2274.5|2276|2275.5|2276.5|2275.5|2274|2273.5|2747
1670327400000|2022-12-06 11:50:00|2275.5|2275|2274.5|2273.5|2275.5|2275|2274|2273.5|2776
1670327700000|2022-12-06 11:55:00|2275|2274|2275.5|2275|2276|2275.5|2274|2273.5|2464
1670328000000|2022-12-06 12:00:00|2275|2274.5|2277.5|2277|2278|2277.5|2274.5|2274|3318
1670328300000|2022-12-06 12:05:00|2278|2277.5|2277|2276.5|2278.5|2278|2276.5|2275.5|1690
1670328600000|2022-12-06 12:10:00|2278|2277|2278|2277|2280|2279|2277.5|2277|4047
1670328900000|2022-12-06 12:15:00|2277.5|2276.5|2277.5|2276.5|2279.5|2279|2277|2276|1073
1670329200000|2022-12-06 12:20:00|2278|2277|2278|2277.5|2278.5|2278|2276.5|2275.5|1951
1670329500000|2022-12-06 12:25:00|2277.5|2277|2278|2277|2279|2278.5|2277|2276.5|2652
1670329800000|2022-12-06 12:30:00|2277.5|2277.5|2279|2278.5|2279.5|2279|2277.5|2277|2669
1670330100000|2022-12-06 12:35:00|2279.5|2278|2279|2278.5|2279.5|2278.5|2278.5|2278|1726
1670330400000|2022-12-06 12:40:00|2278.5|2278|2278.5|2278|2279|2278.5|2277|2276.5|1999
1670330700000|2022-12-06 12:45:00|2278|2277.5|2278.5|2278|2278.5|2278|2277.5|2277|1465
1670331000000|2022-12-06 12:50:00|2279|2278.5|2280|2279.5|2281|2280.5|2278.5|2278|2280
1670331300000|2022-12-06 12:55:00|2279.5|2279|2278|2277|2279.5|2279|2277.5|2277|1955
1670331600000|2022-12-06 13:00:00|2277.5|2277.5|2278.5|2278|2278.5|2278|2277|2276.5|2502
1670331900000|2022-12-06 13:05:00|2279|2278.5|2279.5|2278.5|2280.5|2279.5|2279|2278.5|2180
1670332200000|2022-12-06 13:10:00|2279|2278|2277.5|2277|2279|2278.5|2277|2276.5|1412
1670332500000|2022-12-06 13:15:00|2278|2277.5|2277.5|2277|2279|2278.5|2277.5|2277|3094
1670332800000|2022-12-06 13:20:00|2278|2277.5|2277.5|2277|2278|2277.5|2276.5|2276|2793
1670333100000|2022-12-06 13:25:00|2278|2276.5|2277.5|2276.5|2278|2277.5|2276.5|2276|3158
1670333400000|2022-12-06 13:30:00|2277|2277|2275|2274.5|2277.5|2277|2275|2274|2207
1670333700000|2022-12-06 13:35:00|2274.5|2274|2275.5|2274.5|2276|2275|2274|2273.5|4191
1670334000000|2022-12-06 13:40:00|2276|2275|2276.5|2276|2277|2276.5|2275|2274|1660
1670334300000|2022-12-06 13:45:00|2277|2276.5|2273|2272|2277|2276.5|2273|2272|2690
1670334600000|2022-12-06 13:50:00|2272.5|2271|2277|2276|2277|2276|2271.5|2271|4901
1670334900000|2022-12-06 13:55:00|2276.5|2276.5|2278|2277.5|2279|2278.5|2276.5|2276.5|2001
1670335200000|2022-12-06 14:00:00|2277.5|2277|2276.5|2275.5|2278.5|2278|2276|2275.5|3009
1670335500000|2022-12-06 14:05:00|2276|2275|2275.5|2274.5|2276.5|2275.5|2274.5|2274|1680
1670335800000|2022-12-06 14:10:00|2275|2275|2276.5|2276|2277|2276.5|2275|2274.5|2306
1670336100000|2022-12-06 14:15:00|2277|2276.5|2279|2278.5|2279.5|2279|2277|2276.5|3021
1670336400000|2022-12-06 14:20:00|2278.5|2278|2280.5|2280|2281.5|2281|2278|2277.5|3435
1670336700000|2022-12-06 14:25:00|2281|2279.5|2282.5|2281.5|2282.5|2282|2280|2279|2111
1670337000000|2022-12-06 14:30:00|2282|2280.5|2284|2283.5|2284.5|2284|2277.5|2277|6751
1670337300000|2022-12-06 14:35:00|2284.5|2284|2285.5|2284.5|2290|2289.5|2284|2283.5|6530
1670337600000|2022-12-06 14:40:00|2285|2285|2276.5|2276|2285|2285|2276.5|2276|7017
1670337900000|2022-12-06 14:45:00|2276|2275.5|2278|2277|2280|2279.5|2272|2271|16240
1670338200000|2022-12-06 14:50:00|2277.5|2277.5|2275|2274.5|2278|2277.5|2275|2274|2961
1670338500000|2022-12-06 14:55:00|2275.5|2275|2276|2275.5|2279.5|2278.5|2275.5|2275|3450
1670338800000|2022-12-06 15:00:00|2275.5|2275|2273|2272|2278.5|2278|2271.5|2271|8971
1670339100000|2022-12-06 15:05:00|2272.5|2271.5|2268.5|2268|2274.5|2273.5|2268.5|2267.5|6018
1670339400000|2022-12-06 15:10:00|2268|2267|2268|2267.5|2268.5|2267.5|2266|2265.5|5678
1670339700000|2022-12-06 15:15:00|2268.5|2266.5|2266.5|2265.5|2268.5|2267|2264|2263.5|3551
1670340000000|2022-12-06 15:20:00|2266|2266|2264.5|2264|2267|2266|2263|2262|3192
1670340300000|2022-12-06 15:25:00|2265|2264.5|2265.5|2265|2267.5|2266.5|2263.5|2262.5|5295
1670340600000|2022-12-06 15:30:00|2265|2264.5|2261.5|2260.5|2265.5|2265|2261|2260.5|6812
1670340900000|2022-12-06 15:35:00|2261|2260|2259|2258|2263.5|2262.5|2258.5|2258|6621
1670341200000|2022-12-06 15:40:00|2259.5|2258.5|2264|2263|2264|2263|2259.5|2258.5|7575
1670341500000|2022-12-06 15:45:00|2264.5|2263.5|2269.5|2269|2269.5|2269|2263.5|2263|6215
1670341800000|2022-12-06 15:50:00|2270|2268.5|2273.5|2273|2274|2273|2270|2268.5|4926
1670342100000|2022-12-06 15:55:00|2274|2273.5|2272|2271.5|2274.5|2274|2271|2270.5|8633
1670342400000|2022-12-06 16:00:00|2273|2272|2274.5|2274|2276.5|2275.5|2273|2272|7136
1670342700000|2022-12-06 16:05:00|2275|2274.5|2272|2271.5|2276.5|2276|2272|2271.5|7074
1670343000000|2022-12-06 16:10:00|2272.5|2272|2274.5|2274|2276|2275.5|2272.5|2272|10126
1670343300000|2022-12-06 16:15:00|2274|2273.5|2269.5|2268.5|2274|2273.5|2269|2268.5|6764
1670343600000|2022-12-06 16:20:00|2270|2269|2272|2271.5|2272|2271.5|2270|2269|8061
1670343900000|2022-12-06 16:25:00|2272.5|2272|2271.5|2270.5|2272.5|2272|2268.5|2268|7789
1670400000000|2022-12-07 08:00:00|2270|2267.5|2260.5|2260|2270.5|2269.5|2256.5|2256|13122
1670400300000|2022-12-07 08:05:00|2261.5|2263.5|2258.5|2257|2266.5|2265.5|2258|2256.5|13043
1670400600000|2022-12-07 08:10:00|2257.5|2256.5|2254|2252.5|2257.5|2256.5|2249.5|2248.5|8332
1670400900000|2022-12-07 08:15:00|2254.5|2253.5|2259.5|2258.5|2261.5|2260.5|2254.5|2253.5|6526
1670401200000|2022-12-07 08:20:00|2258.5|2257.5|2257.5|2256.5|2260.5|2259.5|2253.5|2253|2414
1670401500000|2022-12-07 08:25:00|2256.5|2255.5|2262.5|2262|2265|2264|2253|2252|4493
1670401800000|2022-12-07 08:30:00|2262|2261.5|2269|2268.5|2269.5|2268.5|2261.5|2260.5|2316
1670402100000|2022-12-07 08:35:00|2270|2268|2267.5|2266.5|2271.5|2270.5|2267|2266|3533
1670402400000|2022-12-07 08:40:00|2267|2266|2258|2257|2268|2267|2256.5|2256|3152
1670402700000|2022-12-07 08:45:00|2257.5|2257.5|2260.5|2259.5|2261.5|2260.5|2255|2254|2799
1670403000000|2022-12-07 08:50:00|2261|2260|2263.5|2262.5|2265|2264|2259|2258|2665
1670403300000|2022-12-07 08:55:00|2263|2262|2263|2262|2264.5|2264|2261.5|2260.5|2648
1670403600000|2022-12-07 09:00:00|2263.5|2262.5|2270|2269.5|2270|2269.5|2263|2262.5|3674
1670403900000|2022-12-07 09:05:00|2269.5|2269|2267|2266.5|2272.5|2271.5|2266.5|2266|4166
1670404200000|2022-12-07 09:10:00|2266.5|2266|2265.5|2264.5|2267|2266|2264|2263|2826
1670404500000|2022-12-07 09:15:00|2266|2265|2267.5|2266.5|2269|2268|2266|2265|1813
1670404800000|2022-12-07 09:20:00|2268|2267|2265.5|2265|2270|2269|2265.5|2265|4093
1670405100000|2022-12-07 09:25:00|2266|2265.5|2264.5|2264|2267.5|2267|2264|2263.5|3486
1670405400000|2022-12-07 09:30:00|2264|2263.5|2261|2260.5|2264.5|2264|2260.5|2260|5119
1670405700000|2022-12-07 09:35:00|2260.5|2260|2259.5|2259|2262|2261.5|2258.5|2257.5|3186
1670406000000|2022-12-07 09:40:00|2259|2258.5|2254|2253.5|2260|2259|2254|2253.5|3969
1670406300000|2022-12-07 09:45:00|2254.5|2254|2250|2249.5|2254.5|2254|2248.5|2247.5|7293
1670406600000|2022-12-07 09:50:00|2250.5|2249|2249|2248.5|2253|2252|2248.5|2248|4576
1670406900000|2022-12-07 09:55:00|2249.5|2249|2249.5|2249|2251|2250|2249|2248.5|4441
1670407200000|2022-12-07 10:00:00|2249|2248.5|2252.5|2251.5|2254|2253|2249|2248.5|7511
1670407500000|2022-12-07 10:05:00|2252|2251|2252|2251|2256.5|2255.5|2252|2251|1948
1670407800000|2022-12-07 10:10:00|2251.5|2250.5|2254.5|2253.5|2254.5|2253.5|2250|2249.5|2079
1670408100000|2022-12-07 10:15:00|2255|2254|2256|2255|2257|2256.5|2255|2254|954
1670408400000|2022-12-07 10:20:00|2255.5|2254|2249.5|2249|2255.5|2254.5|2249|2248.5|2114
1670408700000|2022-12-07 10:25:00|2249|2248.5|2245|2244.5|2249|2249|2244|2243.5|11297
1670409000000|2022-12-07 10:30:00|2244.5|2243.5|2241|2240.5|2244.5|2244|2241|2240.5|3777
1670409300000|2022-12-07 10:35:00|2241.5|2241|2243|2242|2244.5|2244|2241.5|2241|3346
1670409600000|2022-12-07 10:40:00|2242.5|2242.5|2242|2241|2244|2243.5|2241|2240.5|3583
1670409900000|2022-12-07 10:45:00|2241.5|2241.5|2240.5|2239.5|2242|2241.5|2239|2238.5|8409
1670410200000|2022-12-07 10:50:00|2240|2239|2242.5|2241.5|2243.5|2243|2239|2238.5|8204
1670410500000|2022-12-07 10:55:00|2242|2242|2247.5|2246.5|2248|2247|2242|2241.5|4354
1670410800000|2022-12-07 11:00:00|2248|2247|2250|2249|2251.5|2251|2246.5|2246|5706
1670411100000|2022-12-07 11:05:00|2251|2250|2253|2252.5|2254|2253|2250.5|2249.5|2732
1670411400000|2022-12-07 11:10:00|2253.5|2253|2254|2253.5|2255.5|2255|2253.5|2253|2864
1670411700000|2022-12-07 11:15:00|2253.5|2253|2252|2251|2255.5|2254.5|2252|2251|1751
1670412000000|2022-12-07 11:20:00|2252.5|2251.5|2250.5|2249.5|2252.5|2252|2249.5|2248.5|2931
1670412300000|2022-12-07 11:25:00|2250|2250|2250.5|2250|2252|2251.5|2250|2249.5|3955
1670412600000|2022-12-07 11:30:00|2250|2249.5|2248.5|2247.5|2251|2250|2248|2247.5|2687
1670412900000|2022-12-07 11:35:00|2248|2248|2249|2248.5|2249|2248.5|2247.5|2247|995
1670413200000|2022-12-07 11:40:00|2249.5|2249|2249.5|2249|2251|2250.5|2249|2248.5|3215
1670413500000|2022-12-07 11:45:00|2249|2248.5|2252|2251.5|2252.5|2252|2248|2247.5|2155
1670413800000|2022-12-07 11:50:00|2252.5|2252|2253|2252.5|2253|2252.5|2250.5|2250|2310
1670414100000|2022-12-07 11:55:00|2252.5|2252|2253.5|2252.5|2255|2254.5|2252.5|2252|3265
1670414400000|2022-12-07 12:00:00|2253|2253|2253.5|2252.5|2255.5|2255|2252.5|2252|3083
1670414700000|2022-12-07 12:05:00|2253|2252|2254|2253.5|2254.5|2254|2253|2252|1309
1670415000000|2022-12-07 12:10:00|2253.5|2253|2252|2251.5|2253.5|2253|2252|2251.5|1264
1670415300000|2022-12-07 12:15:00|2252.5|2252|2253.5|2252.5|2254|2253|2252.5|2251.5|1276
1670415600000|2022-12-07 12:20:00|2253|2252|2246.5|2246|2253|2252|2245.5|2245|3793
1670415900000|2022-12-07 12:25:00|2247.5|2246.5|2249.5|2249|2250|2249.5|2247|2246|2507
1670416200000|2022-12-07 12:30:00|2250|2248.5|2251.5|2251|2252.5|2252|2249.5|2248.5|2519
1670416500000|2022-12-07 12:35:00|2251|2250.5|2253|2252|2253|2252|2249.5|2249|2391
1670416800000|2022-12-07 12:40:00|2252.5|2252.5|2252.5|2252|2253.5|2253|2251.5|2250.5|2043
1670417100000|2022-12-07 12:45:00|2252|2251.5|2253|2252|2255|2254|2251.5|2250.5|3327
1670417400000|2022-12-07 12:50:00|2252.5|2252.5|2252.5|2251.5|2253.5|2253|2252.5|2251.5|853
1670417700000|2022-12-07 12:55:00|2252|2252|2254|2253.5|2254.5|2254|2252|2251.5|3222
1670418000000|2022-12-07 13:00:00|2254.5|2254|2260.5|2260|2261|2260|2254.5|2254|2475
1670418300000|2022-12-07 13:05:00|2261|2260.5|2261.5|2260.5|2261.5|2261|2260|2259.5|5293
1670418600000|2022-12-07 13:10:00|2261|2260|2261|2260.5|2264|2263|2261|2260|3265
1670418900000|2022-12-07 13:15:00|2260.5|2260|2260.5|2260|2261.5|2260.5|2260|2259.5|3831
1670419200000|2022-12-07 13:20:00|2261|2260.5|2263|2262.5|2264|2263|2260.5|2260|2563
1670419500000|2022-12-07 13:25:00|2263.5|2263|2264|2263|2264.5|2264|2262.5|2262|4924
1670419800000|2022-12-07 13:30:00|2263.5|2263.5|2267|2266.5|2268|2267.5|2263.5|2263|4731
1670420100000|2022-12-07 13:35:00|2266.5|2266|2265.5|2264.5|2268|2267.5|2265.5|2264.5|2982
1670420400000|2022-12-07 13:40:00|2266|2265|2265|2264|2266|2265|2264.5|2264|840
1670420700000|2022-12-07 13:45:00|2264.5|2264.5|2262|2261.5|2265|2264.5|2261.5|2260.5|1977
1670421000000|2022-12-07 13:50:00|2263|2261|2262|2261.5|2263.5|2263|2261.5|2261|2587
1670421300000|2022-12-07 13:55:00|2262.5|2262|2260.5|2260|2263|2262.5|2260.5|2260|2714
1670421600000|2022-12-07 14:00:00|2261|2260.5|2261.5|2260.5|2262|2261|2259.5|2259|2553
1670421900000|2022-12-07 14:05:00|2261|2261|2261.5|2261|2262.5|2262|2261|2260.5|1871
1670422200000|2022-12-07 14:10:00|2262|2260.5|2262|2261.5|2262.5|2262|2260.5|2259.5|1717
1670422500000|2022-12-07 14:15:00|2262.5|2261|2260.5|2260|2263|2262.5|2260.5|2260|2716
1670422800000|2022-12-07 14:20:00|2261|2260.5|2262|2261.5|2262.5|2262|2260.5|2260|1435
1670423100000|2022-12-07 14:25:00|2261.5|2261|2259.5|2259|2261.5|2261|2258.5|2258|2080
1670423400000|2022-12-07 14:30:00|2259|2258.5|2253|2252|2259|2258.5|2252|2251.5|7498
1670423700000|2022-12-07 14:35:00|2252.5|2252.5|2251|2250.5|2252.5|2252.5|2248|2247|10642
1670424000000|2022-12-07 14:40:00|2250.5|2250|2251|2250.5|2253|2252.5|2249.5|2248.5|4233
1670424300000|2022-12-07 14:45:00|2251.5|2250|2247|2246.5|2254.5|2254|2247|2246|4814
1670424600000|2022-12-07 14:50:00|2246.5|2246|2246|2245|2250|2249|2245.5|2245|8642
1670424900000|2022-12-07 14:55:00|2245.5|2245.5|2245|2244.5|2247|2246|2243.5|2243|4705
1670425200000|2022-12-07 15:00:00|2244|2243|2251.5|2250.5|2253.5|2252.5|2241.5|2241|10035
1670425500000|2022-12-07 15:05:00|2251|2250|2249.5|2249|2253.5|2252.5|2249|2248.5|5362
1670425800000|2022-12-07 15:10:00|2248|2247.5|2244|2243|2248.5|2248|2234.5|2233|26741
1670426100000|2022-12-07 15:15:00|2244.5|2243.5|2249|2248|2253|2252.5|2244.5|2243.5|8058
1670426400000|2022-12-07 15:20:00|2248.5|2247|2251.5|2250.5|2254|2253.5|2248|2247|4646
1670426700000|2022-12-07 15:25:00|2251|2250|2255.5|2255|2256|2255.5|2249|2248|5917
1670427000000|2022-12-07 15:30:00|2256|2254.5|2257.5|2256.5|2260.5|2259.5|2256|2254.5|3632
1670427300000|2022-12-07 15:35:00|2258|2257|2259|2258|2260|2259.5|2256.5|2256|3138
1670427600000|2022-12-07 15:40:00|2258.5|2257.5|2259.5|2259|2261.5|2260.5|2258|2257.5|2960
1670427900000|2022-12-07 15:45:00|2260.5|2259.5|2260|2259.5|2261.5|2260.5|2258.5|2258|5131
1670428200000|2022-12-07 15:50:00|2260.5|2260|2260.5|2260|2262.5|2262|2259|2258.5|6034
1670428500000|2022-12-07 15:55:00|2261|2260.5|2258.5|2258|2261.5|2261|2258|2257.5|3543
1670428800000|2022-12-07 16:00:00|2259|2258.5|2257.5|2257|2261.5|2260.5|2257.5|2257|7319
1670429100000|2022-12-07 16:05:00|2258|2257.5|2259|2258.5|2260.5|2259.5|2257.5|2257|4302
1670429400000|2022-12-07 16:10:00|2258.5|2258|2259|2258.5|2259.5|2259|2258|2257|5833
1670429700000|2022-12-07 16:15:00|2259.5|2259|2256.5|2256|2260|2259.5|2256.5|2256|7020
1670430000000|2022-12-07 16:20:00|2257|2255.5|2254|2253.5|2257|2256.5|2254|2253.5|12329
1670430300000|2022-12-07 16:25:00|2254.5|2254|2253.5|2252.5|2256|2255.5|2252.5|2252|12027
1670486400000|2022-12-08 08:00:00|2251|2250|2246.5|2245.5|2252|2250.5|2244|2242.5|10309
1670486700000|2022-12-08 08:05:00|2246|2245|2237.5|2237|2248|2247|2237|2236|6946
1670487000000|2022-12-08 08:10:00|2238.5|2237.5|2235|2234.5|2240|2239|2235|2234|8698
1670487300000|2022-12-08 08:15:00|2234|2234|2228.5|2228|2235|2234.5|2227|2226|14409
1670487600000|2022-12-08 08:20:00|2228|2227.5|2230|2229.5|2231.5|2231|2225|2224|9690
1670487900000|2022-12-08 08:25:00|2230.5|2230|2240|2239.5|2240|2239.5|2230.5|2230|8398
1670488200000|2022-12-08 08:30:00|2240.5|2240|2236|2235|2242|2241|2235|2234|6811
1670488500000|2022-12-08 08:35:00|2235.5|2234.5|2236|2235.5|2238|2237.5|2234.5|2234|4942
1670488800000|2022-12-08 08:40:00|2235.5|2235|2236|2235.5|2238|2237|2234.5|2234|5356
1670489100000|2022-12-08 08:45:00|2236.5|2235|2234.5|2234|2236.5|2235.5|2233|2232.5|5834
1670489400000|2022-12-08 08:50:00|2235.5|2235|2235|2234|2237|2236|2234.5|2233.5|4291
1670489700000|2022-12-08 08:55:00|2234.5|2233.5|2235.5|2235|2238|2237|2234|2233.5|2330
1670490000000|2022-12-08 09:00:00|2235|2234|2237|2236|2240|2239.5|2235|2234|4226
1670490300000|2022-12-08 09:05:00|2236.5|2235.5|2236|2235|2237|2236|2233.5|2233|3311
1670490600000|2022-12-08 09:10:00|2235.5|2234.5|2241|2240|2242|2241|2235|2234.5|3325
1670490900000|2022-12-08 09:15:00|2240.5|2240.5|2240.5|2239.5|2241.5|2241|2240|2239|2612
1670491200000|2022-12-08 09:20:00|2241|2240|2239.5|2238.5|2241|2240.5|2238.5|2238|2325
1670491500000|2022-12-08 09:25:00|2239|2239|2240|2239.5|2240|2239.5|2238.5|2238|1719
1670491800000|2022-12-08 09:30:00|2240.5|2240|2241.5|2241|2242|2241.5|2239|2238|2768
1670492100000|2022-12-08 09:35:00|2242.5|2242|2241.5|2240.5|2243|2242.5|2240.5|2239.5|6458
1670492400000|2022-12-08 09:40:00|2242|2241|2240.5|2240|2242.5|2241.5|2240|2239.5|3374
1670492700000|2022-12-08 09:45:00|2241|2240.5|2240.5|2239.5|2241.5|2240.5|2239.5|2238.5|9236
1670493000000|2022-12-08 09:50:00|2240|2240|2240|2239.5|2241|2240.5|2239.5|2239|3168
1670493300000|2022-12-08 09:55:00|2240.5|2240|2239.5|2239|2240.5|2240|2239|2238|2478
1670493600000|2022-12-08 10:00:00|2239|2238|2238.5|2238|2239.5|2239|2237|2236|2233
1670493900000|2022-12-08 10:05:00|2237.5|2237|2236|2235.5|2238.5|2238|2235.5|2235|2826
1670494200000|2022-12-08 10:10:00|2236.5|2236|2238|2237.5|2238.5|2238|2236.5|2235.5|1212
1670494500000|2022-12-08 10:15:00|2238.5|2238|2238|2237.5|2239|2238.5|2237.5|2237|1748
1670494800000|2022-12-08 10:20:00|2238.5|2238|2238.5|2238|2238.5|2238|2237.5|2237|1857
1670495100000|2022-12-08 10:25:00|2238|2237.5|2236|2235.5|2238.5|2238|2236|2235.5|2262
1670495400000|2022-12-08 10:30:00|2235.5|2235|2234.5|2234|2235.5|2235|2233|2232.5|4036
1670495700000|2022-12-08 10:35:00|2235|2234.5|2235|2234.5|2236|2235.5|2234.5|2234|2601
1670496000000|2022-12-08 10:40:00|2234.5|2234|2233.5|2233|2235.5|2234.5|2233.5|2233|1753
1670496300000|2022-12-08 10:45:00|2233|2232.5|2234.5|2233.5|2236|2235|2232|2231|4221
1670496600000|2022-12-08 10:50:00|2235|2234|2234.5|2234|2236|2235|2234|2233.5|2028
1670496900000|2022-12-08 10:55:00|2235|2234.5|2237.5|2236.5|2237.5|2237|2234.5|2234|2525
1670497200000|2022-12-08 11:00:00|2237|2236|2241.5|2241|2242|2241|2236.5|2236|2298
1670497500000|2022-12-08 11:05:00|2242|2241.5|2240|2239.5|2242|2241.5|2240|2239.5|704
1670497800000|2022-12-08 11:10:00|2239.5|2239|2239.5|2238.5|2239.5|2239|2237.5|2237|3078
1670498100000|2022-12-08 11:15:00|2239|2238|2240.5|2240|2241|2240|2237.5|2237|3220
1670498400000|2022-12-08 11:20:00|2240|2239.5|2242|2241.5|2242|2241.5|2239.5|2239|3011
1670498700000|2022-12-08 11:25:00|2242.5|2242|2240.5|2240|2243|2242|2240.5|2240|3335
1670499000000|2022-12-08 11:30:00|2241|2240.5|2241|2240|2241.5|2240.5|2240|2239.5|1175
1670499300000|2022-12-08 11:35:00|2240.5|2240.5|2240.5|2240|2241|2240.5|2240|2239.5|991
1670499600000|2022-12-08 11:40:00|2240|2239|2242|2241.5|2242.5|2242|2240|2239|1842
1670499900000|2022-12-08 11:45:00|2241.5|2241|2242.5|2242|2243|2242.5|2240.5|2239.5|1285
1670500200000|2022-12-08 11:50:00|2243|2242.5|2244|2243.5|2244.5|2244|2243|2242|1239
1670500500000|2022-12-08 11:55:00|2243.5|2243|2242.5|2242|2244.5|2243.5|2242.5|2242|1690
1670500800000|2022-12-08 12:00:00|2241.5|2241|2239.5|2238.5|2241.5|2241|2238.5|2238|1809
1670501100000|2022-12-08 12:05:00|2239|2237.5|2238.5|2238|2240.5|2239.5|2238.5|2237.5|1505
1670501400000|2022-12-08 12:10:00|2238|2237.5|2235|2234.5|2238|2237.5|2234.5|2234|1910
1670501700000|2022-12-08 12:15:00|2236|2235|2241.5|2241|2242|2241.5|2236|2235|3846
1670502000000|2022-12-08 12:20:00|2242|2241.5|2245.5|2245|2246|2245.5|2241.5|2241|1758
1670502300000|2022-12-08 12:25:00|2246|2245.5|2246|2245.5|2246.5|2245.5|2245|2244|3012
1670502600000|2022-12-08 12:30:00|2245.5|2245|2246|2245|2246.5|2246|2244.5|2243.5|2042
1670502900000|2022-12-08 12:35:00|2245.5|2244.5|2245|2244.5|2245.5|2245|2244|2243.5|949
1670503200000|2022-12-08 12:40:00|2245.5|2244|2247|2246.5|2248.5|2248|2245|2244|1977
1670503500000|2022-12-08 12:45:00|2247.5|2246|2247|2246|2251.5|2250.5|2246.5|2245.5|3632
1670503800000|2022-12-08 12:50:00|2247.5|2246.5|2244|2243|2247.5|2246.5|2243|2242.5|2692
1670504100000|2022-12-08 12:55:00|2243.5|2243.5|2243.5|2242.5|2245|2244.5|2243|2242|1999
1670504400000|2022-12-08 13:00:00|2243|2242|2242.5|2242|2243.5|2242.5|2241.5|2241|2651
1670504700000|2022-12-08 13:05:00|2242|2241.5|2243.5|2243|2244|2243|2242|2241.5|1804
1670505000000|2022-12-08 13:10:00|2243|2242.5|2246.5|2246|2246.5|2246|2243|2242.5|2774
1670505300000|2022-12-08 13:15:00|2247|2245.5|2249|2248|2249.5|2248.5|2247|2245.5|2040
1670505600000|2022-12-08 13:20:00|2248.5|2248.5|2246|2245.5|2249|2248.5|2246|2245.5|4339
1670505900000|2022-12-08 13:25:00|2246.5|2246|2247|2246|2248.5|2247.5|2246.5|2246|1880
1670506200000|2022-12-08 13:30:00|2246.5|2245.5|2249|2248.5|2250|2249|2246.5|2245.5|3959
1670506500000|2022-12-08 13:35:00|2249.5|2249|2251|2250.5|2253|2252.5|2249.5|2249|3346
1670506800000|2022-12-08 13:40:00|2251.5|2251|2249.5|2248.5|2253.5|2252.5|2249|2248|3753
1670507100000|2022-12-08 13:45:00|2249|2248|2250|2249.5|2250.5|2250|2248|2247.5|1765
1670507400000|2022-12-08 13:50:00|2250.5|2250|2251|2250.5|2251.5|2250.5|2249.5|2249|2657
1670507700000|2022-12-08 13:55:00|2250.5|2250|2252|2251.5|2253.5|2252.5|2250.5|2250|4766
1670508000000|2022-12-08 14:00:00|2251.5|2250.5|2250|2249.5|2255|2254.5|2248.5|2247.5|16794
1670508300000|2022-12-08 14:05:00|2250.5|2248.5|2251|2250|2252|2251.5|2249.5|2248.5|4470
1670508600000|2022-12-08 14:10:00|2250.5|2250.5|2249.5|2249|2251|2250.5|2248|2247.5|6009
1670508900000|2022-12-08 14:15:00|2249|2248.5|2248.5|2247.5|2250|2249|2248|2247.5|6652
1670509200000|2022-12-08 14:20:00|2248|2247|2246|2245.5|2248|2247|2245|2244.5|3963
1670509500000|2022-12-08 14:25:00|2245.5|2245|2247.5|2247|2247.5|2247|2245.5|2244.5|4750
1670509800000|2022-12-08 14:30:00|2247|2246.5|2243|2242.5|2251|2250.5|2242.5|2242|10467
1670510100000|2022-12-08 14:35:00|2242.5|2242|2241.5|2241|2244.5|2243.5|2241|2240.5|6723
1670510400000|2022-12-08 14:40:00|2242|2241.5|2241|2240|2242.5|2242|2239|2238|4143
1670510700000|2022-12-08 14:45:00|2240.5|2239.5|2244|2243.5|2246|2245|2240.5|2239.5|5365
1670511000000|2022-12-08 14:50:00|2244.5|2243|2243|2242|2245.5|2244.5|2242.5|2241.5|4823
1670511300000|2022-12-08 14:55:00|2242.5|2242.5|2240.5|2240|2245.5|2244.5|2240.5|2239.5|5628
1670511600000|2022-12-08 15:00:00|2241|2240.5|2243|2242|2244|2243|2241|2240|7498
1670511900000|2022-12-08 15:05:00|2243.5|2242.5|2241.5|2241|2246|2245|2241.5|2241|11880
1670512200000|2022-12-08 15:10:00|2242|2240.5|2239.5|2238.5|2242|2240.5|2238|2237.5|5993
1670512500000|2022-12-08 15:15:00|2240|2239|2237|2236.5|2240|2239.5|2235|2234.5|4554
1670512800000|2022-12-08 15:20:00|2237.5|2237|2240|2239|2240.5|2240|2237|2236|6559
1670513100000|2022-12-08 15:25:00|2239.5|2238.5|2238.5|2237.5|2240|2239|2237.5|2237|3930
1670513400000|2022-12-08 15:30:00|2239|2238|2236.5|2236|2239|2238.5|2235.5|2235|5388
1670513700000|2022-12-08 15:35:00|2236|2235.5|2235.5|2234.5|2237|2236.5|2235|2234|3750
1670514000000|2022-12-08 15:40:00|2235|2235|2235.5|2234.5|2237|2236|2234|2233.5|2996
1670514300000|2022-12-08 15:45:00|2235|2235|2234|2233.5|2235.5|2235|2234|2233|2207
1670514600000|2022-12-08 15:50:00|2234.5|2234|2236|2235.5|2236.5|2236|2234.5|2234|6168
1670514900000|2022-12-08 15:55:00|2236.5|2236|2236|2235|2238.5|2237.5|2235.5|2235|6356
1670515200000|2022-12-08 16:00:00|2235.5|2235.5|2236|2235|2236.5|2235.5|2233.5|2233|2997
1670515500000|2022-12-08 16:05:00|2235.5|2235.5|2235|2234.5|2236.5|2236|2234.5|2234|3149
1670515800000|2022-12-08 16:10:00|2234.5|2234|2236|2235.5|2238|2237.5|2234.5|2234|3926
1670516100000|2022-12-08 16:15:00|2235.5|2235|2235|2234.5|2236|2235|2234.5|2233.5|6411
1670516400000|2022-12-08 16:20:00|2235.5|2235|2234|2233.5|2235.5|2235|2234|2233.5|8113
1670516700000|2022-12-08 16:25:00|2234.5|2233|2232|2231.5|2234.5|2233.5|2232|2231.5|13092
1670572800000|2022-12-09 08:00:00|2234|2232|2249|2247.5|2249|2248|2234|2232|9939
1670573100000|2022-12-09 08:05:00|2248.5|2247|2248|2246.5|2252|2251|2246|2244.5|12797
1670573400000|2022-12-09 08:10:00|2248.5|2247.5|2246.5|2246|2249|2248.5|2243|2242|12340
1670573700000|2022-12-09 08:15:00|2247|2245.5|2238|2237|2247|2246|2237.5|2237|11850
1670574000000|2022-12-09 08:20:00|2238.5|2237.5|2240|2239|2243.5|2243|2237.5|2237|8640
1670574300000|2022-12-09 08:25:00|2240.5|2240|2233.5|2232.5|2241|2240|2232.5|2231.5|6425
1670574600000|2022-12-09 08:30:00|2233|2233|2232|2231|2234.5|2234|2229.5|2228.5|11721
1670574900000|2022-12-09 08:35:00|2231.5|2230.5|2235.5|2234.5|2236.5|2236|2231|2230|7646
1670575200000|2022-12-09 08:40:00|2236|2235|2237|2236|2238|2237|2235|2234|4017
1670575500000|2022-12-09 08:45:00|2236.5|2235.5|2236.5|2236|2239|2238|2236|2235|6303
1670575800000|2022-12-09 08:50:00|2236|2235.5|2234|2233.5|2237|2236.5|2232|2231|4606
1670576100000|2022-12-09 08:55:00|2233.5|2233|2236|2235|2237.5|2236.5|2233.5|2232.5|3880
1670576400000|2022-12-09 09:00:00|2235.5|2234.5|2234|2233.5|2236|2234.5|2232|2231.5|4574
1670576700000|2022-12-09 09:05:00|2233.5|2233|2232|2231.5|2233.5|2233|2229|2228.5|6891
1670577000000|2022-12-09 09:10:00|2232.5|2231|2233|2232|2234|2233|2229.5|2229|5131
1670577300000|2022-12-09 09:15:00|2233.5|2232.5|2237.5|2237|2238|2237|2232.5|2232|2583
1670577600000|2022-12-09 09:20:00|2236.5|2236|2237|2236.5|2238|2237.5|2235.5|2234.5|3755
1670577900000|2022-12-09 09:25:00|2236.5|2236|2236|2235|2239|2238|2235.5|2234.5|3871
1670578200000|2022-12-09 09:30:00|2236.5|2235.5|2238|2237|2238.5|2238|2236|2235|833
1670578500000|2022-12-09 09:35:00|2237|2236.5|2243.5|2242.5|2243.5|2243|2237|2236.5|4080
1670578800000|2022-12-09 09:40:00|2243|2242|2237.5|2236.5|2243.5|2242.5|2236.5|2235.5|3738
1670579100000|2022-12-09 09:45:00|2237|2236|2238|2237|2238.5|2237.5|2236|2235|4529
1670579400000|2022-12-09 09:50:00|2238.5|2237.5|2239.5|2239|2241|2240|2238|2237|4592
1670579700000|2022-12-09 09:55:00|2240|2238.5|2239|2238|2240|2239.5|2237.5|2237|4429
1670580000000|2022-12-09 10:00:00|2239.5|2238.5|2240|2239.5|2240.5|2239.5|2235.5|2235|2509
1670580300000|2022-12-09 10:05:00|2240.5|2239|2237|2236|2241.5|2240.5|2237|2236|3015
1670580600000|2022-12-09 10:10:00|2237.5|2236.5|2236|2235|2238.5|2238|2236|2235|2891
1670580900000|2022-12-09 10:15:00|2235.5|2234.5|2235.5|2234.5|2236|2235|2233.5|2232.5|4593
1670581200000|2022-12-09 10:20:00|2235|2235|2231|2230|2235.5|2235|2230.5|2230|2526
1670581500000|2022-12-09 10:25:00|2232|2230.5|2231|2230.5|2234|2233|2230.5|2230|4114
1670581800000|2022-12-09 10:30:00|2231.5|2231|2231|2230.5|2232.5|2231.5|2230.5|2230|4549
1670582100000|2022-12-09 10:35:00|2231.5|2231|2231.5|2231|2233|2232|2230.5|2230|3907
1670582400000|2022-12-09 10:40:00|2231|2230.5|2231|2230.5|2232.5|2232|2230.5|2230|5404
1670582700000|2022-12-09 10:45:00|2230.5|2230|2227.5|2227|2233|2232|2227.5|2226.5|5436
1670583000000|2022-12-09 10:50:00|2228|2226.5|2226|2225.5|2228|2227|2226|2225.5|4666
1670583300000|2022-12-09 10:55:00|2227|2226|2232|2231.5|2233|2232.5|2226.5|2226|6044
1670583600000|2022-12-09 11:00:00|2232.5|2232|2239|2238.5|2240|2239|2232|2231.5|5559
1670583900000|2022-12-09 11:05:00|2239.5|2238|2241.5|2241|2242|2241|2239|2238|4601
1670584200000|2022-12-09 11:10:00|2241|2240.5|2240|2239.5|2242.5|2241.5|2239.5|2239|3550
1670584500000|2022-12-09 11:15:00|2240.5|2240|2240|2239.5|2241|2240.5|2239|2238.5|4123
1670584800000|2022-12-09 11:20:00|2240.5|2241|2241|2240|2245|2244|2240.5|2240|4344
1670585100000|2022-12-09 11:25:00|2240.5|2240.5|2240|2239.5|2242.5|2241.5|2239.5|2239|1230
1670585400000|2022-12-09 11:30:00|2239.5|2239|2241.5|2240.5|2242.5|2242|2239|2238.5|4801
1670585700000|2022-12-09 11:35:00|2240.5|2239.5|2237.5|2237|2241|2240|2237|2236|4124
1670586000000|2022-12-09 11:40:00|2237|2236.5|2234.5|2234|2237|2236.5|2233.5|2233|3843
1670586300000|2022-12-09 11:45:00|2235|2234.5|2227.5|2226.5|2235.5|2235|2227|2226|5528
1670586600000|2022-12-09 11:50:00|2228|2227|2231|2230|2231|2230.5|2227.5|2226.5|4139
1670586900000|2022-12-09 11:55:00|2230.5|2229.5|2234|2233.5|2234.5|2233.5|2229.5|2228.5|2931
1670587200000|2022-12-09 12:00:00|2234.5|2234|2235.5|2234.5|2235.5|2235|2232|2231|5573
1670587500000|2022-12-09 12:05:00|2235|2234|2227.5|2226.5|2235.5|2235|2227|2226.5|3758
1670587800000|2022-12-09 12:10:00|2228|2227|2224.5|2223.5|2228|2227.5|2223.5|2223|3528
1670588100000|2022-12-09 12:15:00|2224|2224|2226|2225.5|2226|2225.5|2222.5|2222|5124
1670588400000|2022-12-09 12:20:00|2226.5|2226|2231|2230.5|2232|2231|2226.5|2225.5|1657
1670588700000|2022-12-09 12:25:00|2230.5|2230|2235|2234.5|2236|2235|2230.5|2229.5|3202
1670589000000|2022-12-09 12:30:00|2235.5|2235|2241.5|2240.5|2241.5|2241|2235.5|2235|4194
1670589300000|2022-12-09 12:35:00|2242.5|2241.5|2242|2241|2244|2243|2241|2240|1626
1670589600000|2022-12-09 12:40:00|2241.5|2241.5|2244.5|2244|2244.5|2244|2241.5|2241|5784
1670589900000|2022-12-09 12:45:00|2244|2243.5|2247|2246.5|2249|2248|2244|2243|3154
1670590200000|2022-12-09 12:50:00|2247.5|2246|2244.5|2244|2247.5|2246|2242|2241.5|4272
1670590500000|2022-12-09 12:55:00|2244|2243.5|2251.5|2250.5|2253|2252.5|2244|2243.5|7054
1670590800000|2022-12-09 13:00:00|2251|2250|2252.5|2252|2254|2253|2249|2248.5|1908
1670591100000|2022-12-09 13:05:00|2252|2251.5|2249.5|2249|2253|2252.5|2249.5|2248.5|957
1670591400000|2022-12-09 13:10:00|2249|2248.5|2250.5|2249.5|2250.5|2250|2248.5|2247.5|1519
1670591700000|2022-12-09 13:15:00|2250|2249|2247.5|2247|2250.5|2249|2247|2246|1965
1670592000000|2022-12-09 13:20:00|2248|2247.5|2249.5|2249|2250|2249|2247.5|2247|2052
1670592300000|2022-12-09 13:25:00|2249|2248.5|2251|2250|2251.5|2250.5|2248.5|2247.5|2907
1670592600000|2022-12-09 13:30:00|2250.5|2250.5|2253.5|2253|2255.5|2254.5|2227.5|2226.5|28117
1670592900000|2022-12-09 13:35:00|2252|2251.5|2251.5|2250.5|2254|2253.5|2248.5|2247.5|9588
1670593200000|2022-12-09 13:40:00|2251|2250|2243.5|2242.5|2252|2251.5|2243|2242.5|7018
1670593500000|2022-12-09 13:45:00|2243|2242|2247.5|2247|2247.5|2247|2241.5|2241|4367
1670593800000|2022-12-09 13:50:00|2248|2247.5|2246.5|2245.5|2250|2249.5|2245.5|2244.5|3047
1670594100000|2022-12-09 13:55:00|2247|2246|2248|2247.5|2249|2248.5|2246.5|2246|4589
1670594400000|2022-12-09 14:00:00|2248.5|2248|2251.5|2250.5|2251.5|2250.5|2247|2246.5|4087
1670594700000|2022-12-09 14:05:00|2251|2251|2251.5|2250.5|2253.5|2252.5|2251|2250.5|1828
1670595000000|2022-12-09 14:10:00|2252|2251|2250|2249.5|2252|2251.5|2248|2247.5|3916
1670595300000|2022-12-09 14:15:00|2249.5|2249|2251|2250.5|2252|2251|2249.5|2249|3624
1670595600000|2022-12-09 14:20:00|2251.5|2251|2251|2250|2252.5|2251.5|2250.5|2250|1079
1670595900000|2022-12-09 14:25:00|2250.5|2250.5|2249.5|2249|2251|2250.5|2249|2248|4161
1670596200000|2022-12-09 14:30:00|2250|2249.5|2258.5|2257.5|2258.5|2257.5|2248|2247.5|11256
1670596500000|2022-12-09 14:35:00|2259|2258|2260|2259.5|2260.5|2260|2256.5|2255.5|8921
1670596800000|2022-12-09 14:40:00|2260.5|2259|2261|2260.5|2263|2262|2258.5|2258|5132
1670597100000|2022-12-09 14:45:00|2261.5|2261.5|2259.5|2259|2263.5|2262.5|2259|2258.5|7035
1670597400000|2022-12-09 14:50:00|2259|2258.5|2264|2263|2264|2263|2257.5|2257|7161
1670597700000|2022-12-09 14:55:00|2263.5|2262.5|2261.5|2261|2264.5|2264|2260.5|2260|4424
1670598000000|2022-12-09 15:00:00|2262.5|2261.5|2264|2263.5|2264.5|2263.5|2259.5|2259|21772
1670598300000|2022-12-09 15:05:00|2263.5|2262.5|2264|2263|2266|2265|2263|2262.5|9732
1670598600000|2022-12-09 15:10:00|2263.5|2262.5|2262|2261|2264|2263|2260|2259.5|6498
1670598900000|2022-12-09 15:15:00|2262.5|2261.5|2265|2264|2265|2264.5|2262|2261.5|4859
1670599200000|2022-12-09 15:20:00|2265.5|2264.5|2263|2262.5|2266|2265|2262|2261.5|2000
1670599500000|2022-12-09 15:25:00|2263.5|2263|2265|2264|2265|2264|2262.5|2262|1257
1670599800000|2022-12-09 15:30:00|2264.5|2264.5|2264.5|2263.5|2266.5|2266|2263.5|2263|3310
1670600100000|2022-12-09 15:35:00|2264|2263|2262.5|2262|2264|2263.5|2261|2260|2662
1670600400000|2022-12-09 15:40:00|2262|2261|2261|2260|2263|2262.5|2259.5|2259|2276
1670600700000|2022-12-09 15:45:00|2260|2259.5|2259.5|2259|2260|2259.5|2257|2256|2836
1670601000000|2022-12-09 15:50:00|2260|2258.5|2259.5|2259|2261|2260.5|2259|2258.5|4090
1670601300000|2022-12-09 15:55:00|2260.5|2259.5|2261|2260.5|2261.5|2261|2259|2258.5|4598
1670601600000|2022-12-09 16:00:00|2261.5|2260|2262|2261.5|2264|2263|2261.5|2260|5879
1670601900000|2022-12-09 16:05:00|2262.5|2262|2262.5|2262|2264.5|2263.5|2262|2261.5|3888
1670602200000|2022-12-09 16:10:00|2262|2261.5|2263|2262.5|2263|2262.5|2260.5|2260|4266
1670602500000|2022-12-09 16:15:00|2263.5|2263|2261.5|2260.5|2265|2264.5|2261.5|2260.5|2570
1670602800000|2022-12-09 16:20:00|2261|2261|2264|2263.5|2265|2264|2261|2260.5|4465
1670603100000|2022-12-09 16:25:00|2263.5|2263|2263|2262.5|2265|2264.5|2263|2262.5|6493
1670832000000|2022-12-12 08:00:00|2255|2252.5|2253|2252|2257|2255.5|2249|2246.5|5022
1670832300000|2022-12-12 08:05:00|2252.5|2251|2251.5|2250.5|2256.5|2255.5|2251|2250.5|4958
1670832600000|2022-12-12 08:10:00|2251|2250|2244.5|2243.5|2254|2252.5|2243|2241.5|8499
1670832900000|2022-12-12 08:15:00|2245|2244|2244|2243.5|2245|2244.5|2242.5|2241.5|5897
1670833200000|2022-12-12 08:20:00|2244.5|2244|2252|2251|2252|2251|2242|2241.5|5829
1670833500000|2022-12-12 08:25:00|2250.5|2250|2252|2251.5|2254.5|2254|2249|2248|5981
1670833800000|2022-12-12 08:30:00|2251.5|2251|2250|2249|2252|2251.5|2246.5|2245.5|8354
1670834100000|2022-12-12 08:35:00|2249.5|2249.5|2251|2250|2255|2254.5|2249.5|2249.5|3597
1670834400000|2022-12-12 08:40:00|2251.5|2250.5|2248.5|2248|2251.5|2250.5|2248|2247.5|4248
1670834700000|2022-12-12 08:45:00|2249.5|2247.5|2251.5|2251|2252|2251|2246.5|2246|3024
1670835000000|2022-12-12 08:50:00|2252|2250.5|2255.5|2254.5|2256.5|2255.5|2250.5|2249.5|3333
1670835300000|2022-12-12 08:55:00|2255|2254|2255|2254|2255.5|2254.5|2252|2251|2600
1670835600000|2022-12-12 09:00:00|2254.5|2253.5|2257|2256.5|2257.5|2256.5|2252.5|2251.5|2587
1670835900000|2022-12-12 09:05:00|2256.5|2256|2253.5|2252.5|2258|2257|2253.5|2252.5|3140
1670836200000|2022-12-12 09:10:00|2253|2253|2253|2252.5|2254.5|2253.5|2251.5|2250.5|1489
1670836500000|2022-12-12 09:15:00|2252.5|2252|2254|2253.5|2254.5|2253.5|2251.5|2250.5|1025
1670836800000|2022-12-12 09:20:00|2254.5|2254|2253|2252|2256|2255|2251.5|2250.5|2661
1670837100000|2022-12-12 09:25:00|2252.5|2251.5|2254.5|2253.5|2255|2254.5|2252.5|2251.5|2834
1670837400000|2022-12-12 09:30:00|2253.5|2253|2257|2256.5|2257.5|2256.5|2251|2250|4669
1670837700000|2022-12-12 09:35:00|2256.5|2256|2256.5|2256|2259|2258|2254|2253.5|4141
1670838000000|2022-12-12 09:40:00|2256|2255|2260|2259.5|2260|2259.5|2255|2254|4572
1670838300000|2022-12-12 09:45:00|2259.5|2259|2262|2261.5|2262|2261.5|2259|2258.5|6392
1670838600000|2022-12-12 09:50:00|2263|2262|2260|2259.5|2264|2263|2260|2259|2621
1670838900000|2022-12-12 09:55:00|2260.5|2260|2258|2257|2262.5|2261.5|2258|2257|1925
1670839200000|2022-12-12 10:00:00|2257.5|2256.5|2256.5|2256|2259.5|2259|2255.5|2255|3361
1670839500000|2022-12-12 10:05:00|2256|2255.5|2257|2256.5|2257.5|2256.5|2254.5|2254|1927
1670839800000|2022-12-12 10:10:00|2256.5|2256|2258.5|2258|2259|2258|2256.5|2255.5|1367
1670840100000|2022-12-12 10:15:00|2259|2258.5|2257.5|2256.5|2261.5|2260.5|2257|2256.5|6067
1670840400000|2022-12-12 10:20:00|2257|2257|2256.5|2255.5|2259|2258|2256|2255|3869
1670840700000|2022-12-12 10:25:00|2256|2255|2255.5|2255|2256|2255.5|2254|2253|3219
1670841000000|2022-12-12 10:30:00|2255|2254.5|2251|2250|2255.5|2254.5|2250.5|2250|3803
1670841300000|2022-12-12 10:35:00|2250.5|2249.5|2251.5|2251|2252|2251|2249.5|2248.5|3162
1670841600000|2022-12-12 10:40:00|2251|2250.5|2254.5|2253.5|2255|2254|2251|2250.5|1913
1670841900000|2022-12-12 10:45:00|2254|2254|2252|2251|2254.5|2254|2251.5|2251|2135
1670842200000|2022-12-12 10:50:00|2251.5|2251.5|2253|2252|2253.5|2253|2251.5|2251|2152
1670842500000|2022-12-12 10:55:00|2253.5|2252.5|2251.5|2250.5|2253.5|2252.5|2251|2250|1828
1670842800000|2022-12-12 11:00:00|2251|2251|2248|2247.5|2251|2251|2247|2246.5|3273
1670843100000|2022-12-12 11:05:00|2247.5|2247|2247.5|2246.5|2248|2247.5|2245|2244.5|2541
1670843400000|2022-12-12 11:10:00|2247|2247|2245.5|2245|2247|2247|2245|2244|2882
1670843700000|2022-12-12 11:15:00|2246|2245.5|2245.5|2244.5|2247|2246|2245.5|2244.5|2605
1670844000000|2022-12-12 11:20:00|2245|2245|2245|2244|2245.5|2245|2245|2244|968
1670844300000|2022-12-12 11:25:00|2244.5|2244.5|2245|2244.5|2245.5|2245|2244.5|2244|2653
1670844600000|2022-12-12 11:30:00|2245.5|2245|2244.5|2244|2245.5|2245|2244|2243|1340
1670844900000|2022-12-12 11:35:00|2244|2243.5|2245|2244|2245|2244.5|2243.5|2243|2549
1670845200000|2022-12-12 11:40:00|2245.5|2244.5|2248.5|2248|2248.5|2248|2245.5|2244.5|1493
1670845500000|2022-12-12 11:45:00|2248|2247.5|2249.5|2248.5|2249.5|2248.5|2247|2246.5|2867
1670845800000|2022-12-12 11:50:00|2249|2249|2250.5|2250|2250.5|2250|2249|2248.5|1793
1670846100000|2022-12-12 11:55:00|2251|2250.5|2250|2249|2251|2250.5|2249.5|2249|776
1670846400000|2022-12-12 12:00:00|2249.5|2249.5|2247|2246.5|2250|2249.5|2246.5|2246|2053
1670846700000|2022-12-12 12:05:00|2247.5|2247|2245.5|2244.5|2248.5|2248|2245|2244.5|3894
1670847000000|2022-12-12 12:10:00|2245|2245|2245.5|2245|2246.5|2246|2245|2244.5|2628
1670847300000|2022-12-12 12:15:00|2245|2244.5|2244|2243.5|2245.5|2244.5|2242.5|2242|3887
1670847600000|2022-12-12 12:20:00|2244.5|2244|2243|2242|2245.5|2245|2242.5|2242|3572
1670847900000|2022-12-12 12:25:00|2242.5|2242.5|2243.5|2243|2243.5|2243|2242.5|2242|1184
1670848200000|2022-12-12 12:30:00|2244|2243.5|2244.5|2244|2245.5|2245|2243.5|2243.5|2099
1670848500000|2022-12-12 12:35:00|2245|2244.5|2245|2244.5|2245.5|2245|2243.5|2243|3213
1670848800000|2022-12-12 12:40:00|2244.5|2244|2245|2244.5|2245|2244.5|2244.5|2244|2861
1670849100000|2022-12-12 12:45:00|2245.5|2245|2245.5|2245|2245.5|2245|2244.5|2244|954
1670849400000|2022-12-12 12:50:00|2246|2245.5|2244|2243.5|2246|2245.5|2244|2243.5|597
1670849700000|2022-12-12 12:55:00|2243.5|2243|2244.5|2244|2244.5|2244|2242.5|2242|2750
1670850000000|2022-12-12 13:00:00|2245|2244.5|2246|2245.5|2247|2246|2244.5|2243.5|2300
1670850300000|2022-12-12 13:05:00|2246.5|2246|2249|2248.5|2250|2249.5|2246|2245.5|1760
1670850600000|2022-12-12 13:10:00|2248.5|2248|2250|2249.5|2250|2249.5|2248.5|2248|1425
1670850900000|2022-12-12 13:15:00|2250.5|2250|2249.5|2249|2251.5|2251|2248.5|2248|1630
1670851200000|2022-12-12 13:20:00|2250.5|2249.5|2249|2248.5|2251|2250|2249|2248|1412
1670851500000|2022-12-12 13:25:00|2249.5|2249|2250|2249.5|2250.5|2250|2249|2248|1790
1670851800000|2022-12-12 13:30:00|2249.5|2249|2249|2248.5|2250|2249|2248|2247|1798
1670852100000|2022-12-12 13:35:00|2248.5|2248|2249.5|2249|2250|2249.5|2248.5|2248|1600
1670852400000|2022-12-12 13:40:00|2249|2248.5|2248|2247.5|2249|2249|2247|2246|1779
1670852700000|2022-12-12 13:45:00|2247.5|2247|2248|2247.5|2249|2248.5|2247|2246.5|3496
1670853000000|2022-12-12 13:50:00|2248.5|2248|2243|2242.5|2250|2249|2243|2242|2887
1670853300000|2022-12-12 13:55:00|2242.5|2242|2245|2244.5|2245|2244.5|2242|2241.5|2574
1670853600000|2022-12-12 14:00:00|2244.5|2244|2244.5|2244|2244.5|2244|2243.5|2243|5385
1670853900000|2022-12-12 14:05:00|2245|2244.5|2244|2243|2245.5|2245|2243.5|2243|3439
1670854200000|2022-12-12 14:10:00|2243.5|2242.5|2242|2241|2243.5|2243|2241.5|2241|3392
1670854500000|2022-12-12 14:15:00|2241.5|2241.5|2243.5|2243|2245|2244|2241.5|2241.5|3382
1670854800000|2022-12-12 14:20:00|2243|2242.5|2241.5|2241|2243|2242.5|2241.5|2240.5|21171
1670855100000|2022-12-12 14:25:00|2241|2240.5|2240.5|2240|2242|2241|2239.5|2238.5|4587
1670855400000|2022-12-12 14:30:00|2240|2239.5|2238.5|2238|2240.5|2240|2238|2237.5|10228
1670855700000|2022-12-12 14:35:00|2238|2237.5|2237.5|2236.5|2240.5|2240|2235.5|2235|9687
1670856000000|2022-12-12 14:40:00|2237|2236|2242.5|2242|2242.5|2242|2237|2236|8447
1670856300000|2022-12-12 14:45:00|2243|2242.5|2242.5|2242|2243|2242.5|2240.5|2240|5070
1670856600000|2022-12-12 14:50:00|2242|2241.5|2242|2241|2242.5|2242|2240.5|2240|3628
1670856900000|2022-12-12 14:55:00|2241.5|2241.5|2244.5|2243.5|2244.5|2243.5|2241|2240|4218
1670857200000|2022-12-12 15:00:00|2244|2243|2239.5|2239|2244|2243|2239.5|2239|6629
1670857500000|2022-12-12 15:05:00|2239|2238.5|2240.5|2239.5|2240.5|2239.5|2238.5|2238|6697
1670857800000|2022-12-12 15:10:00|2240|2240|2242|2241.5|2244|2243.5|2240|2240|4087
1670858100000|2022-12-12 15:15:00|2242.5|2242|2244.5|2244|2244.5|2244|2241.5|2241|5895
1670858400000|2022-12-12 15:20:00|2245|2243.5|2245|2244.5|2245.5|2245|2243.5|2243|5165
1670858700000|2022-12-12 15:25:00|2245.5|2244|2247|2246.5|2248.5|2248|2245|2244|2263
1670859000000|2022-12-12 15:30:00|2246.5|2246|2249|2248.5|2250|2249.5|2245.5|2245|4898
1670859300000|2022-12-12 15:35:00|2250|2249.5|2249.5|2248.5|2251.5|2250.5|2248|2247.5|3508
1670859600000|2022-12-12 15:40:00|2249|2248|2251|2250.5|2251.5|2250.5|2248|2247.5|3091
1670859900000|2022-12-12 15:45:00|2249.5|2249|2245.5|2245|2249.5|2249|2244.5|2244|7478
1670860200000|2022-12-12 15:50:00|2245|2244.5|2248.5|2248|2249|2248|2245|2244.5|2517
1670860500000|2022-12-12 15:55:00|2249|2248.5|2248.5|2248|2249|2248.5|2246.5|2246|2897
1670860800000|2022-12-12 16:00:00|2249|2248.5|2251|2250|2253|2252.5|2248|2247.5|4466
1670861100000|2022-12-12 16:05:00|2250.5|2250.5|2252|2251.5|2252.5|2251.5|2250.5|2250|7753
1670861400000|2022-12-12 16:10:00|2251.5|2251|2249.5|2249|2251.5|2251|2247.5|2247|4694
1670861700000|2022-12-12 16:15:00|2250|2249.5|2249|2248.5|2250|2249.5|2248|2247|9779
1670862000000|2022-12-12 16:20:00|2249.5|2249|2251.5|2251|2252|2251.5|2249.5|2249|5039
1670862300000|2022-12-12 16:25:00|2251|2250.5|2249|2248|2251.5|2250.5|2249|2248|16124
1670918400000|2022-12-13 08:00:00|2264|2262.5|2257.5|2256|2268|2266|2257|2255.5|6254
1670918700000|2022-12-13 08:05:00|2256.5|2255.5|2256|2255|2260|2258.5|2255|2253.5|4207
1670919000000|2022-12-13 08:10:00|2256.5|2256.5|2262.5|2261.5|2263|2262|2254|2253.5|7606
1670919300000|2022-12-13 08:15:00|2262|2261|2264|2263|2264|2263|2259.5|2258.5|4406
1670919600000|2022-12-13 08:20:00|2263.5|2262.5|2264|2263.5|2267|2266|2262.5|2261.5|3983
1670919900000|2022-12-13 08:25:00|2264.5|2264.5|2268|2267.5|2272|2271|2264|2263.5|10584
1670920200000|2022-12-13 08:30:00|2269|2268|2270|2269.5|2271.5|2270.5|2267|2266|7696
1670920500000|2022-12-13 08:35:00|2269.5|2269|2266.5|2266|2271|2270|2265|2264|4248
1670920800000|2022-12-13 08:40:00|2265.5|2265.5|2264.5|2263.5|2267|2266|2263.5|2262.5|3580
1670921100000|2022-12-13 08:45:00|2263.5|2263|2261.5|2260.5|2263.5|2263|2258|2257|6469
1670921400000|2022-12-13 08:50:00|2261|2261|2257.5|2257|2262|2261|2257|2256|4566
1670921700000|2022-12-13 08:55:00|2257|2256.5|2259.5|2258.5|2259.5|2258.5|2253.5|2252.5|3704
1670922000000|2022-12-13 09:00:00|2260.5|2259.5|2255.5|2255|2260.5|2259.5|2254.5|2254|4853
1670922300000|2022-12-13 09:05:00|2255|2254.5|2260|2259.5|2260.5|2259.5|2254.5|2253.5|3678
1670922600000|2022-12-13 09:10:00|2260.5|2260|2263|2262.5|2266.5|2265.5|2260|2260|7360
1670922900000|2022-12-13 09:15:00|2262.5|2262|2264|2263.5|2265.5|2265|2262|2261|2796
1670923200000|2022-12-13 09:20:00|2263.5|2263|2264|2263|2266|2265|2263|2262|2984
1670923500000|2022-12-13 09:25:00|2263.5|2263.5|2267|2266|2267.5|2266.5|2263.5|2263|1579
1670923800000|2022-12-13 09:30:00|2267.5|2266.5|2271.5|2270.5|2272|2271.5|2266.5|2265.5|7099
1670924100000|2022-12-13 09:35:00|2272|2271|2272|2271|2272.5|2271.5|2269|2268.5|5473
1670924400000|2022-12-13 09:40:00|2271.5|2271.5|2268.5|2267.5|2272.5|2272|2267.5|2267|5429
1670924700000|2022-12-13 09:45:00|2268|2267|2271|2270.5|2271|2270.5|2267|2266.5|2101
1670925000000|2022-12-13 09:50:00|2271.5|2271|2272|2271.5|2272|2271.5|2270|2269.5|999
1670925300000|2022-12-13 09:55:00|2272.5|2271|2273|2272|2273.5|2273|2271.5|2271|1881
1670925600000|2022-12-13 10:00:00|2272.5|2271.5|2269|2268.5|2272.5|2271.5|2268|2267|4898
1670925900000|2022-12-13 10:05:00|2269.5|2269|2270.5|2270|2272|2271.5|2269|2268.5|2691
1670926200000|2022-12-13 10:10:00|2271|2270.5|2272|2271|2273|2272.5|2269|2268.5|2550
1670926500000|2022-12-13 10:15:00|2271.5|2271.5|2274|2273.5|2275|2274|2271.5|2271|2918
1670926800000|2022-12-13 10:20:00|2274.5|2274|2274.5|2274|2277|2276.5|2274.5|2274|3679
1670927100000|2022-12-13 10:25:00|2274|2273.5|2276|2275|2277.5|2276.5|2274|2273.5|17532
1670927400000|2022-12-13 10:30:00|2275.5|2275.5|2282|2281|2282|2281|2274.5|2273.5|6035
1670927700000|2022-12-13 10:35:00|2282.5|2281.5|2281.5|2281|2283|2282|2281|2280|4397
1670928000000|2022-12-13 10:40:00|2282|2281.5|2280.5|2280|2282.5|2282|2280.5|2279.5|2621
1670928300000|2022-12-13 10:45:00|2280|2279.5|2282|2281.5|2282.5|2281.5|2278.5|2277.5|2662
1670928600000|2022-12-13 10:50:00|2282.5|2282|2282|2281.5|2283|2282|2281.5|2281|4391
1670928900000|2022-12-13 10:55:00|2282.5|2282|2285|2284|2285|2284|2281|2280.5|7596
1670929200000|2022-12-13 11:00:00|2284.5|2284.5|2285.5|2285|2286|2285|2284|2283.5|4113
1670929500000|2022-12-13 11:05:00|2286|2285.5|2287.5|2287|2287.5|2287|2285.5|2285|2217
1670929800000|2022-12-13 11:10:00|2288|2287.5|2286.5|2285.5|2289|2288.5|2286|2285.5|5199
1670930100000|2022-12-13 11:15:00|2286|2285|2288.5|2288|2289|2288|2285.5|2285|3347
1670930400000|2022-12-13 11:20:00|2289|2288.5|2290|2289.5|2290.5|2290|2288.5|2288|2853
1670930700000|2022-12-13 11:25:00|2290.5|2290|2288|2287.5|2290.5|2290|2288|2287.5|3418
1670931000000|2022-12-13 11:30:00|2288.5|2288|2285.5|2285|2289|2288.5|2284.5|2284|1997
1670931300000|2022-12-13 11:35:00|2285|2284.5|2283.5|2282.5|2285.5|2285|2282|2281.5|2645
1670931600000|2022-12-13 11:40:00|2284|2283|2282.5|2282|2284|2283|2281.5|2281|1395
1670931900000|2022-12-13 11:45:00|2283|2282.5|2282|2281|2283.5|2283|2281|2280|3826
1670932200000|2022-12-13 11:50:00|2281.5|2280.5|2284|2283|2284|2283|2281|2280|2510
1670932500000|2022-12-13 11:55:00|2283.5|2282|2283.5|2282.5|2284|2283.5|2282.5|2282|3254
1670932800000|2022-12-13 12:00:00|2283|2282|2284|2283|2284.5|2283.5|2282.5|2281.5|3004
1670933100000|2022-12-13 12:05:00|2283.5|2282.5|2282.5|2282|2284.5|2283.5|2282.5|2281.5|1641
1670933400000|2022-12-13 12:10:00|2283|2282.5|2283.5|2283|2284.5|2283.5|2283|2282|1080
1670933700000|2022-12-13 12:15:00|2283|2282.5|2286.5|2285.5|2287|2286|2283|2282.5|2829
1670934000000|2022-12-13 12:20:00|2285|2284.5|2283.5|2283|2286.5|2285.5|2282.5|2282|1501
1670934300000|2022-12-13 12:25:00|2284|2283.5|2284|2283|2284|2283.5|2282|2281.5|1376
1670934600000|2022-12-13 12:30:00|2284.5|2283.5|2287|2286.5|2287.5|2287|2284.5|2283.5|5216
1670934900000|2022-12-13 12:35:00|2287.5|2286|2291|2290.5|2291|2290.5|2287.5|2286|3778
1670935200000|2022-12-13 12:40:00|2290.5|2290|2292|2291|2292|2291.5|2290|2289.5|772
1670935500000|2022-12-13 12:45:00|2292.5|2291.5|2294.5|2293.5|2294.5|2294|2291.5|2291|4831
1670935800000|2022-12-13 12:50:00|2294|2293|2293.5|2293|2294|2293|2291|2290|2240
1670936100000|2022-12-13 12:55:00|2294|2292.5|2294|2293.5|2295|2294.5|2293.5|2292.5|1779
1670936400000|2022-12-13 13:00:00|2295|2294.5|2296|2295.5|2297|2296|2294|2293|7886
1670936700000|2022-12-13 13:05:00|2296.5|2296|2295.5|2295|2297|2296.5|2295.5|2294.5|6144
1670937000000|2022-12-13 13:10:00|2295|2294.5|2292|2291.5|2295|2294.5|2292|2291.5|3541
1670937300000|2022-12-13 13:15:00|2291.5|2290.5|2288|2287|2292|2291|2286|2285|6648
1670937600000|2022-12-13 13:20:00|2287.5|2286.5|2285|2284.5|2288|2287|2284.5|2284|5005
1670937900000|2022-12-13 13:25:00|2284.5|2284|2287|2286|2291.5|2290.5|2283.5|2283|8296
1670938200000|2022-12-13 13:30:00|2288.5|2287.5|2288|2287|2306.5|2305.5|2285.5|2284|51482
1670938500000|2022-12-13 13:35:00|2289|2288|2283|2282|2290.5|2289.5|2281.5|2280|32083
1670938800000|2022-12-13 13:40:00|2282|2281|2296.5|2295|2297|2296|2281.5|2280.5|17158
1670939100000|2022-12-13 13:45:00|2296|2295.5|2306|2305|2306|2305|2296|2294.5|9516
1670939400000|2022-12-13 13:50:00|2306.5|2305.5|2310.5|2310|2312.5|2311.5|2306|2305|10239
1670939700000|2022-12-13 13:55:00|2311|2309.5|2317|2316.5|2317|2316.5|2310.5|2309.5|5233
1670940000000|2022-12-13 14:00:00|2318|2317|2320|2319.5|2320|2319.5|2315.5|2314|9795
1670940300000|2022-12-13 14:05:00|2320.5|2320|2317.5|2317|2321.5|2320.5|2316|2315.5|7371
1670940600000|2022-12-13 14:10:00|2318.5|2317.5|2320.5|2320|2321|2320.5|2315|2314.5|5409
1670940900000|2022-12-13 14:15:00|2321|2319.5|2321|2320|2322|2321.5|2318.5|2318|5072
1670941200000|2022-12-13 14:20:00|2320.5|2319.5|2323.5|2322.5|2326|2325.5|2320.5|2319.5|4996
1670941500000|2022-12-13 14:25:00|2323|2322|2322.5|2322|2324.5|2324|2321.5|2320.5|4501
1670941800000|2022-12-13 14:30:00|2323|2321.5|2326.5|2325.5|2326.5|2326|2320|2319.5|9231
1670942100000|2022-12-13 14:35:00|2327|2326|2323.5|2322.5|2327|2326.5|2321.5|2320.5|8884
1670942400000|2022-12-13 14:40:00|2323|2323|2326|2325|2327.5|2326.5|2323|2322.5|4959
1670942700000|2022-12-13 14:45:00|2325.5|2324.5|2325|2324.5|2327.5|2326.5|2324.5|2323.5|7808
1670943000000|2022-12-13 14:50:00|2325.5|2324|2328.5|2327.5|2329|2328.5|2322.5|2321.5|8358
1670943300000|2022-12-13 14:55:00|2328|2328|2326.5|2325.5|2329.5|2329|2325|2324|5577
1670943600000|2022-12-13 15:00:00|2327|2326|2322.5|2321.5|2329|2328.5|2321.5|2320.5|8162
1670943900000|2022-12-13 15:05:00|2322|2321|2316.5|2315.5|2322|2321|2313.5|2313|9197
1670944200000|2022-12-13 15:10:00|2316|2316|2312.5|2312|2317.5|2316.5|2312.5|2312|7965
1670944500000|2022-12-13 15:15:00|2313|2311.5|2314|2313.5|2314|2313.5|2309|2308.5|5112
1670944800000|2022-12-13 15:20:00|2313.5|2313|2308|2307.5|2314|2313.5|2307|2306.5|4297
1670945100000|2022-12-13 15:25:00|2306.5|2307|2307.5|2306.5|2307.5|2307|2302|2301.5|4085
1670945400000|2022-12-13 15:30:00|2308|2307|2308|2307|2308|2307|2304|2303|5755
1670945700000|2022-12-13 15:35:00|2307.5|2307.5|2302|2301|2308|2307.5|2300.5|2299.5|13528
1670946000000|2022-12-13 15:40:00|2302.5|2301.5|2304|2303.5|2305.5|2305|2302|2301.5|5436
1670946300000|2022-12-13 15:45:00|2304.5|2304|2301.5|2301|2307.5|2307|2301|2300.5|8042
1670946600000|2022-12-13 15:50:00|2301|2300.5|2298|2297.5|2302.5|2302|2297.5|2297|6354
1670946900000|2022-12-13 15:55:00|2297.5|2297|2300.5|2299.5|2303|2302|2296.5|2296|8891
1670947200000|2022-12-13 16:00:00|2300|2299|2302.5|2302|2304.5|2303.5|2299|2298.5|8473
1670947500000|2022-12-13 16:05:00|2302|2301.5|2297|2296.5|2302.5|2301.5|2295.5|2295|10429
1670947800000|2022-12-13 16:10:00|2297.5|2297|2305.5|2305|2306|2305.5|2297.5|2296.5|9103
1670948100000|2022-12-13 16:15:00|2305|2304.5|2305|2304.5|2305.5|2305|2302|2301|6019
1670948400000|2022-12-13 16:20:00|2305.5|2304|2305|2304.5|2306|2305.5|2304|2303|8963
1670948700000|2022-12-13 16:25:00|2304.5|2303.5|2303.5|2302.5|2305|2304.5|2303|2302|5300
1671004800000|2022-12-14 08:00:00|2300.5|2298.5|2309|2307.5|2309|2308|2297.5|2295.5|10771
1671005100000|2022-12-14 08:05:00|2308|2307|2309.5|2308|2309.5|2308|2302|2301.5|6847
1671005400000|2022-12-14 08:10:00|2309|2308.5|2305.5|2304.5|2311.5|2310|2303.5|2302.5|6847
1671005700000|2022-12-14 08:15:00|2305|2304|2301.5|2300.5|2308|2307|2301|2300|5830
1671006000000|2022-12-14 08:20:00|2301|2300|2296.5|2295|2303|2302|2293.5|2292.5|4314
1671006300000|2022-12-14 08:25:00|2295.5|2294.5|2295|2294|2299|2298|2293.5|2292|6372
1671006600000|2022-12-14 08:30:00|2295.5|2294.5|2291|2290|2296|2295|2291|2290|2102
1671006900000|2022-12-14 08:35:00|2290.5|2290.5|2291.5|2290.5|2292|2291|2288|2286.5|4064
1671007200000|2022-12-14 08:40:00|2290.5|2289.5|2291.5|2290.5|2294.5|2294|2290|2289|6506
1671007500000|2022-12-14 08:45:00|2292|2291|2295.5|2294|2296|2295|2291|2290.5|2513
1671007800000|2022-12-14 08:50:00|2295|2293.5|2294|2293.5|2296.5|2295.5|2294|2293|1817
1671008100000|2022-12-14 08:55:00|2294.5|2294|2297.5|2296.5|2297.5|2297|2293.5|2292.5|3642
1671008400000|2022-12-14 09:00:00|2297|2297|2298.5|2298|2300|2299|2297|2296|4314
1671008700000|2022-12-14 09:05:00|2299|2297.5|2296.5|2296|2299.5|2298|2295.5|2295|2711
1671009000000|2022-12-14 09:10:00|2297|2295.5|2295|2294.5|2297.5|2297|2292.5|2291.5|2534
1671009300000|2022-12-14 09:15:00|2294.5|2294|2293.5|2292.5|2296|2295|2292.5|2291.5|2540
1671009600000|2022-12-14 09:20:00|2294|2293|2292|2291|2294.5|2293.5|2289.5|2289|2526
1671009900000|2022-12-14 09:25:00|2291.5|2290.5|2289.5|2289|2291.5|2290.5|2288|2287.5|3171
1671010200000|2022-12-14 09:30:00|2289|2288.5|2287|2286|2289.5|2288.5|2286.5|2286|2368
1671010500000|2022-12-14 09:35:00|2286.5|2286.5|2287|2286|2289|2288.5|2286|2285.5|2428
1671010800000|2022-12-14 09:40:00|2286.5|2286.5|2287|2286.5|2288.5|2287.5|2286.5|2285.5|1276
1671011100000|2022-12-14 09:45:00|2286.5|2286|2282.5|2282|2287.5|2287|2282|2281|3965
1671011400000|2022-12-14 09:50:00|2283|2282.5|2283|2282.5|2284|2283.5|2282.5|2281.5|1778
1671011700000|2022-12-14 09:55:00|2282.5|2282|2280.5|2280|2284.5|2283.5|2280.5|2280|2890
1671012000000|2022-12-14 10:00:00|2280|2279|2281|2280.5|2283.5|2282.5|2278.5|2278|5389
1671012300000|2022-12-14 10:05:00|2280.5|2280|2282.5|2281.5|2283|2282.5|2279.5|2279|3809
1671012600000|2022-12-14 10:10:00|2282|2282|2283.5|2283|2283.5|2283|2281.5|2280.5|950
1671012900000|2022-12-14 10:15:00|2283|2282.5|2286.5|2286|2287.5|2287|2283|2282.5|1847
1671013200000|2022-12-14 10:20:00|2287|2285.5|2285.5|2284.5|2287|2285.5|2284.5|2284|1916
1671013500000|2022-12-14 10:25:00|2285|2284|2285|2284|2286.5|2285.5|2284|2283.5|3164
1671013800000|2022-12-14 10:30:00|2284.5|2284.5|2283.5|2283|2285|2284.5|2283|2282|1946
1671014100000|2022-12-14 10:35:00|2283|2282.5|2282|2281.5|2283|2282.5|2280.5|2279.5|1808
1671014400000|2022-12-14 10:40:00|2282.5|2281|2278|2277.5|2282.5|2281|2278|2277.5|3419
1671014700000|2022-12-14 10:45:00|2277|2276.5|2277|2276|2278.5|2278|2276.5|2275.5|2797
1671015000000|2022-12-14 10:50:00|2277.5|2276.5|2277|2276|2277.5|2277|2275.5|2275|1414
1671015300000|2022-12-14 10:55:00|2276.5|2275.5|2280.5|2279.5|2281|2280.5|2276|2275.5|3167
1671015600000|2022-12-14 11:00:00|2280|2279|2281.5|2280.5|2281.5|2281|2279|2278.5|1073
1671015900000|2022-12-14 11:05:00|2281|2281|2280.5|2280|2281|2281|2279|2278.5|1320
1671016200000|2022-12-14 11:10:00|2280|2279.5|2281.5|2281|2282.5|2281.5|2279.5|2278.5|2222
1671016500000|2022-12-14 11:15:00|2282|2280.5|2284|2283|2284.5|2283.5|2280.5|2280|1527
1671016800000|2022-12-14 11:20:00|2283.5|2283.5|2284|2283.5|2285.5|2284.5|2283|2282|3140
1671017100000|2022-12-14 11:25:00|2285|2284|2289|2288.5|2289.5|2288.5|2285|2284|1509
1671017400000|2022-12-14 11:30:00|2289.5|2289|2287.5|2287|2290|2289.5|2287|2286.5|3004
1671017700000|2022-12-14 11:35:00|2288|2286.5|2287|2286.5|2288|2287|2286|2285|1337
1671018000000|2022-12-14 11:40:00|2287.5|2286|2285|2284.5|2287.5|2286|2284.5|2284|1903
1671018300000|2022-12-14 11:45:00|2285.5|2285|2285.5|2284.5|2286.5|2286|2285|2284.5|552
1671018600000|2022-12-14 11:50:00|2286|2285|2292|2291|2292|2291|2285|2284.5|2313
1671018900000|2022-12-14 11:55:00|2292.5|2291.5|2290|2289|2293|2292|2289.5|2289|2059
1671019200000|2022-12-14 12:00:00|2290.5|2289.5|2290.5|2289.5|2290.5|2289.5|2288|2287.5|3778
1671019500000|2022-12-14 12:05:00|2290|2290|2290.5|2290|2291|2290.5|2290|2289.5|1131
1671019800000|2022-12-14 12:10:00|2291|2289.5|2291|2290.5|2292.5|2291.5|2290.5|2289.5|2284
1671020100000|2022-12-14 12:15:00|2291.5|2291|2290.5|2290|2293|2292|2290|2289.5|1305
1671020400000|2022-12-14 12:20:00|2290|2289.5|2289.5|2288.5|2291|2290|2289.5|2288.5|1394
1671020700000|2022-12-14 12:25:00|2289|2288|2288|2287.5|2289|2288.5|2287|2286|751
1671021000000|2022-12-14 12:30:00|2288.5|2288|2287|2286.5|2289|2288.5|2287|2286.5|574
1671021300000|2022-12-14 12:35:00|2287.5|2286|2287|2286|2288.5|2288|2287|2286|1914
1671021600000|2022-12-14 12:40:00|2286.5|2285.5|2285.5|2285|2287|2286|2284|2283.5|3376
1671021900000|2022-12-14 12:45:00|2285|2284.5|2285|2284.5|2286|2285|2283|2282.5|1889
1671022200000|2022-12-14 12:50:00|2285.5|2285|2283.5|2283|2286|2285|2282.5|2281.5|2389
1671022500000|2022-12-14 12:55:00|2284|2282.5|2283|2282|2284|2283.5|2282.5|2282|949
1671022800000|2022-12-14 13:00:00|2282.5|2281.5|2285.5|2285|2285.5|2285|2282|2281.5|2117
1671023100000|2022-12-14 13:05:00|2286|2284.5|2285.5|2285|2286.5|2285.5|2284.5|2283.5|829
1671023400000|2022-12-14 13:10:00|2285|2284.5|2286.5|2286|2288|2287|2285|2284.5|954
1671023700000|2022-12-14 13:15:00|2287|2285.5|2285|2284.5|2287.5|2286.5|2285|2284.5|2626
1671024000000|2022-12-14 13:20:00|2285.5|2285|2284.5|2283.5|2285.5|2285|2283.5|2283|2709
1671024300000|2022-12-14 13:25:00|2285|2284|2287.5|2286.5|2288|2287|2283.5|2283|1255
1671024600000|2022-12-14 13:30:00|2288|2287|2285.5|2285|2288|2287.5|2285.5|2284.5|1053
1671024900000|2022-12-14 13:35:00|2286|2285.5|2288.5|2287.5|2288.5|2287.5|2285.5|2285|1033
1671025200000|2022-12-14 13:40:00|2288|2287|2288.5|2288|2288.5|2288|2287.5|2286.5|1145
1671025500000|2022-12-14 13:45:00|2289|2288.5|2288|2287.5|2289.5|2288.5|2287.5|2287|943
1671025800000|2022-12-14 13:50:00|2287.5|2287|2289.5|2288.5|2290|2289.5|2287.5|2287|2047
1671026100000|2022-12-14 13:55:00|2289|2288|2290|2289.5|2290|2289.5|2286.5|2286|1557
1671026400000|2022-12-14 14:00:00|2289.5|2289|2284.5|2283.5|2290|2289|2284|2283|2175
1671026700000|2022-12-14 14:05:00|2284|2282.5|2283.5|2283|2285|2284|2283|2282.5|2429
1671027000000|2022-12-14 14:10:00|2283|2282.5|2284|2283.5|2284.5|2284|2282|2281|1661
1671027300000|2022-12-14 14:15:00|2283.5|2283|2281.5|2281|2284|2283.5|2281|2280|3260
1671027600000|2022-12-14 14:20:00|2281|2280.5|2280.5|2280|2281.5|2280.5|2279|2278.5|2431
1671027900000|2022-12-14 14:25:00|2280|2279.5|2280.5|2280|2282|2281|2278.5|2278|3192
1671028200000|2022-12-14 14:30:00|2281|2279.5|2285|2284.5|2285|2284.5|2280|2279.5|6979
1671028500000|2022-12-14 14:35:00|2284.5|2283.5|2281.5|2281|2284.5|2284|2281.5|2280.5|1679
1671028800000|2022-12-14 14:40:00|2281|2280.5|2279|2278.5|2281|2281|2278.5|2277.5|4260
1671029100000|2022-12-14 14:45:00|2279.5|2278|2277|2276.5|2280.5|2280|2277|2276.5|5066
1671029400000|2022-12-14 14:50:00|2277.5|2277|2274.5|2274|2279|2278|2273.5|2273|8503
1671029700000|2022-12-14 14:55:00|2274|2273.5|2273.5|2273|2274.5|2273.5|2269.5|2269|4910
1671030000000|2022-12-14 15:00:00|2274|2273.5|2272.5|2272|2274.5|2274|2271.5|2271|2114
1671030300000|2022-12-14 15:05:00|2272|2271.5|2271|2270.5|2272.5|2271.5|2270.5|2270|4097
1671030600000|2022-12-14 15:10:00|2271.5|2271|2272|2271.5|2272|2271.5|2269.5|2269|3018
1671030900000|2022-12-14 15:15:00|2271.5|2271|2274|2273.5|2274|2273.5|2271|2270.5|7681
1671031200000|2022-12-14 15:20:00|2273|2272.5|2271|2270|2273|2272.5|2270|2269|5634
1671031500000|2022-12-14 15:25:00|2270.5|2270.5|2270|2269.5|2272.5|2271.5|2269.5|2269|3492
1671031800000|2022-12-14 15:30:00|2269.5|2269|2271|2270.5|2271|2270.5|2269|2268.5|3678
1671032100000|2022-12-14 15:35:00|2270.5|2270|2270.5|2270|2271|2270.5|2268.5|2268|3757
1671032400000|2022-12-14 15:40:00|2270|2269.5|2272|2271.5|2273|2272|2270|2269.5|3380
1671032700000|2022-12-14 15:45:00|2271.5|2271|2272|2271.5|2272|2271.5|2270|2269.5|1859
1671033000000|2022-12-14 15:50:00|2271.5|2271|2270.5|2270|2271.5|2271|2269|2268.5|2753
1671033300000|2022-12-14 15:55:00|2270|2269.5|2272|2271.5|2272|2271.5|2270|2269|4410
1671033600000|2022-12-14 16:00:00|2272.5|2272|2271.5|2271|2272.5|2272|2271|2270|5088
1671033900000|2022-12-14 16:05:00|2271|2270.5|2272|2271.5|2272.5|2272|2270|2269|2109108
1671034200000|2022-12-14 16:10:00|2271.5|2271|2271|2270.5|2272|2271.5|2270.5|2270|0
1671034500000|2022-12-14 16:15:00|2270.5|2270|2270.5|2270|2271|2270.5|2269|2268.5|0
1671034800000|2022-12-14 16:20:00|2271|2270.5|2272|2271|2272.5|2272|2270.5|2270|0
1671035100000|2022-12-14 16:25:00|2271.5|2271.5|2272|2271.5|2272.5|2271.5|2271|2270.5|0
1671091200000|2022-12-15 08:00:00|2257.5|2254.5|2248.5|2247.5|2263.5|2262.5|2247.5|2246|11276
1671091500000|2022-12-15 08:05:00|2248|2247|2248|2247|2250|2248.5|2240.5|2240|7730
1671091800000|2022-12-15 08:10:00|2249|2248|2250.5|2249.5|2254|2253|2246.5|2245.5|8758
1671092100000|2022-12-15 08:15:00|2250|2250|2248|2247|2253.5|2252.5|2247|2246|5375
1671092400000|2022-12-15 08:20:00|2247.5|2246.5|2249.5|2248.5|2249.5|2248.5|2243|2242|8406
1671092700000|2022-12-15 08:25:00|2250|2249|2249.5|2248.5|2252.5|2251.5|2247|2246|6236
1671093000000|2022-12-15 08:30:00|2250|2249|2250.5|2249.5|2251.5|2250.5|2247|2246|8253
1671093300000|2022-12-15 08:35:00|2250|2250|2244.5|2243|2251.5|2251|2244|2243|9422
1671093600000|2022-12-15 08:40:00|2244|2243.5|2242|2241|2245.5|2244.5|2240.5|2240|4300
1671093900000|2022-12-15 08:45:00|2242.5|2241.5|2243.5|2242|2247|2246|2242.5|2241.5|2190
1671094200000|2022-12-15 08:50:00|2243|2242.5|2244.5|2244|2244.5|2244|2240.5|2240|9643
1671094500000|2022-12-15 08:55:00|2245|2243.5|2244|2243|2248.5|2247.5|2243.5|2243|4070
1671094800000|2022-12-15 09:00:00|2243.5|2243.5|2242|2241|2245|2244|2238.5|2238|4139
1671095100000|2022-12-15 09:05:00|2242.5|2241.5|2241.5|2241|2244|2243.5|2241|2240|4020
1671095400000|2022-12-15 09:10:00|2241|2240.5|2237.5|2237|2241.5|2240.5|2237|2236.5|2959
1671095700000|2022-12-15 09:15:00|2238|2237.5|2239|2238.5|2242|2241.5|2237.5|2237|483962
1671096000000|2022-12-15 09:20:00|2239.5|2238|2240|2239.5|2241.5|2241|2239|2238|0
1671096300000|2022-12-15 09:25:00|2240.5|2239|2239.5|2238.5|2241|2240|2238.5|2238|0
1671096600000|2022-12-15 09:30:00|2240|2239|2237.5|2237|2240|2239.5|2237|2236.5|35377
1671096900000|2022-12-15 09:35:00|2238|2236.5|2236|2235|2238|2237|2235.5|2235|0
1671097200000|2022-12-15 09:40:00|2235.5|2235.5|2234.5|2234|2235.5|2235.5|2233|2232.5|0
1671097500000|2022-12-15 09:45:00|2235|2234.5|2234|2233.5|2237|2236.5|2233.5|2232.5|0
1671097800000|2022-12-15 09:50:00|2234.5|2233|2232.5|2231.5|2234.5|2233.5|2231.5|2231|0
1671098100000|2022-12-15 09:55:00|2232|2232|2229.5|2229|2232.5|2232|2228.5|2228|0
1671098400000|2022-12-15 10:00:00|2229|2228.5|2231|2230.5|2232|2231.5|2227.5|2227|197790
1671098700000|2022-12-15 10:05:00|2230.5|2230|2229.5|2228.5|2234|2233|2229|2228|0
1671099000000|2022-12-15 10:10:00|2230|2229|2233.5|2233|2234|2233|2229.5|2228.5|0
1671099300000|2022-12-15 10:15:00|2232.5|2232.5|2230.5|2230|2233.5|2232.5|2230.5|2230|0
1671099600000|2022-12-15 10:20:00|2231|2230.5|2228.5|2227.5|2231|2230.5|2227.5|2227|0
1671099900000|2022-12-15 10:25:00|2228|2228|2231.5|2231|2233|2232.5|2228|2227.5|0
1671100200000|2022-12-15 10:30:00|2232|2231.5|2237.5|2237|2238|2237|2232|2231.5|0
1671100500000|2022-12-15 10:35:00|2237|2236.5|2238|2237|2240|2239|2236.5|2235.5|0
1671100800000|2022-12-15 10:40:00|2239|2238|2242|2241|2243|2242.5|2238.5|2238|0
1671101100000|2022-12-15 10:45:00|2241.5|2240.5|2241.5|2240.5|2243|2242|2240.5|2239.5|46451
1671101400000|2022-12-15 10:50:00|2241|2240|2240.5|2239.5|2241.5|2240|2238.5|2238|0
1671101700000|2022-12-15 10:55:00|2241|2240|2240.5|2240|2241.5|2241|2239.5|2238.5|0
1671102000000|2022-12-15 11:00:00|2240|2239.5|2244.5|2244|2246|2245.5|2239.5|2238.5|57525
1671102300000|2022-12-15 11:05:00|2245|2244.5|2244|2243|2245|2244.5|2243|2242|0
1671102600000|2022-12-15 11:10:00|2243.5|2243.5|2246|2245|2246|2245.5|2243.5|2243|0
1671102900000|2022-12-15 11:15:00|2245.5|2244|2245|2244.5|2246.5|2245.5|2243|2242.5|0
1671103200000|2022-12-15 11:20:00|2245.5|2245|2245.5|2245|2248|2247.5|2245|2244.5|0
1671103500000|2022-12-15 11:25:00|2245|2244.5|2245.5|2245|2246|2245.5|2244.5|2244|0
1671103800000|2022-12-15 11:30:00|2246|2245.5|2245|2244|2247.5|2247|2245|2244|0
1671104100000|2022-12-15 11:35:00|2244.5|2243.5|2244|2243.5|2245.5|2244.5|2243|2242|0
1671104400000|2022-12-15 11:40:00|2243.5|2243|2246.5|2245.5|2247|2246|2243.5|2243|0
1671104700000|2022-12-15 11:45:00|2246|2245|2245.5|2245|2246.5|2246|2245|2244.5|0
1671105000000|2022-12-15 11:50:00|2246|2245.5|2244.5|2244|2246|2245.5|2244.5|2244|0
1671105300000|2022-12-15 11:55:00|2245|2244.5|2244.5|2244|2245|2244.5|2243.5|2243|0
1671105600000|2022-12-15 12:00:00|2245.5|2244.5|2243.5|2243|2246|2245.5|2242|2241.5|0
1671105900000|2022-12-15 12:05:00|2244|2243.5|2240|2239|2245.5|2244.5|2239.5|2239|0
1671106200000|2022-12-15 12:10:00|2240.5|2239.5|2240.5|2239.5|2242|2241|2240|2239|0
1671106500000|2022-12-15 12:15:00|2240|2241.5|2244.5|2244|2245.5|2245|2240|2241.5|0
1671106800000|2022-12-15 12:20:00|2245|2244.5|2244.5|2244|2245.5|2245|2244.5|2244|0
1671107100000|2022-12-15 12:25:00|2245|2244.5|2245.5|2244.5|2246.5|2245.5|2244.5|2244|0
1671107400000|2022-12-15 12:30:00|2245|2244|2244|2243|2245.5|2244|2242|2241|0
1671107700000|2022-12-15 12:35:00|2243.5|2242.5|2244.5|2244|2244.5|2244|2243|2242.5|0
1671108000000|2022-12-15 12:40:00|2245|2244.5|2244|2243.5|2245|2244.5|2243.5|2243|0
1671108300000|2022-12-15 12:45:00|2244.5|2244|2244.5|2244|2244.5|2244|2243.5|2243|0
1671108600000|2022-12-15 12:50:00|2244|2243.5|2244.5|2243.5|2246.5|2245.5|2243.5|2243|0
1671108900000|2022-12-15 12:55:00|2244|2244|2245|2244.5|2245.5|2245|2244|2244|0
1671109200000|2022-12-15 13:00:00|2245.5|2245|2245.5|2245|2246|2245.5|2244.5|2243.5|0
1671109500000|2022-12-15 13:05:00|2245|2244|2243|2242|2246|2245|2243|2242|658
1671109800000|2022-12-15 13:10:00|2242|2241.5|2241.5|2241|2244.5|2243.5|2240.5|2240|3804
1671110100000|2022-12-15 13:15:00|2241|2240.5|2239.5|2238.5|2249|2248|2235.5|2234.5|22933
1671110400000|2022-12-15 13:20:00|2240|2239|2238|2237|2241.5|2240.5|2237.5|2237|7040
1671110700000|2022-12-15 13:25:00|2237.5|2236.5|2235.5|2234|2238|2236.5|2233.5|2232.5|9977
1671111000000|2022-12-15 13:30:00|2234.5|2233.5|2234.5|2233.5|2236.5|2235|2232.5|2232|10501
1671111300000|2022-12-15 13:35:00|2235|2234|2230|2229.5|2235|2234|2228.5|2228|12171
1671111600000|2022-12-15 13:40:00|2229.5|2228.5|2227|2226.5|2229.5|2229|2225.5|2225|16889
1671111900000|2022-12-15 13:45:00|2226.5|2225.5|2225|2224.5|2227|2226|2224.5|2223.5|10174
1671112200000|2022-12-15 13:50:00|2224|2223.5|2222.5|2222|2225|2224|2220|2219.5|8169
1671112500000|2022-12-15 13:55:00|2222|2221.5|2228|2227|2228.5|2227.5|2221|2220|11447
1671112800000|2022-12-15 14:00:00|2227.5|2226|2226|2225|2227.5|2226|2224|2223.5|10134
1671113100000|2022-12-15 14:05:00|2225.5|2224.5|2221|2220.5|2225.5|2225|2218.5|2218|22868
1671113400000|2022-12-15 14:10:00|2220.5|2220|2220|2219|2220.5|2220|2217.5|2216.5|10541
1671113700000|2022-12-15 14:15:00|2219|2218.5|2219|2218.5|2221.5|2221|2215|2214.5|23598
1671114000000|2022-12-15 14:20:00|2219.5|2219|2219|2218.5|2222|2221|2217|2216.5|19378
1671114300000|2022-12-15 14:25:00|2218.5|2218|2223|2222|2223|2222|2218|2217.5|13842
1671114600000|2022-12-15 14:30:00|2222.5|2221.5|2221|2220.5|2223.5|2222.5|2218|2217.5|13520
1671114900000|2022-12-15 14:35:00|2221.5|2221|2224|2223|2226.5|2225.5|2220|2219|16449
1671115200000|2022-12-15 14:40:00|2223.5|2222|2222|2221|2224|2223|2219|2218.5|13059
1671115500000|2022-12-15 14:45:00|2221.5|2221.5|2219.5|2219|2223.5|2222.5|2218|2217.5|12071
1671115800000|2022-12-15 14:50:00|2220|2219.5|2219.5|2219|2222.5|2221.5|2218|2217.5|10691
1671116100000|2022-12-15 14:55:00|2220|2218.5|2213|2212|2220|2219.5|2211|2210.5|12523
1671116400000|2022-12-15 15:00:00|2212.5|2212.5|2212|2211.5|2214.5|2214|2209.5|2209|14089
1671116700000|2022-12-15 15:05:00|2211.5|2211|2212|2211|2212.5|2211.5|2208.5|2208|14590
1671117000000|2022-12-15 15:10:00|2212.5|2211.5|2217|2216|2218.5|2218|2212|2211.5|12074
1671117300000|2022-12-15 15:15:00|2216.5|2215.5|2221|2220.5|2221|2220.5|2216|2215|13269
1671117600000|2022-12-15 15:20:00|2220.5|2219.5|2219.5|2218.5|2221|2220.5|2215|2214|17014
1671117900000|2022-12-15 15:25:00|2219|2219|2221.5|2221|2222|2221|2218.5|2218|7887
1671118200000|2022-12-15 15:30:00|2222|2220.5|2221|2220.5|2223.5|2223|2219.5|2219|6811
1671118500000|2022-12-15 15:35:00|2221.5|2221|2221.5|2221|2223|2222.5|2219.5|2219|6624
1671118800000|2022-12-15 15:40:00|2221|2220.5|2228|2227|2228.5|2228|2220|2219.5|4830
1671119100000|2022-12-15 15:45:00|2227.5|2227.5|2224|2223|2227.5|2227.5|2222.5|2222|10556
1671119400000|2022-12-15 15:50:00|2223.5|2223.5|2225.5|2225|2226|2225.5|2223.5|2223.5|7454
1671119700000|2022-12-15 15:55:00|2225|2224.5|2229|2228.5|2229|2228.5|2224.5|2224|4317
1671120000000|2022-12-15 16:00:00|2229.5|2229|2227.5|2227|2230|2229.5|2227.5|2227|9586
1671120300000|2022-12-15 16:05:00|2227|2226.5|2224.5|2223.5|2227|2226.5|2220.5|2220|8619
1671120600000|2022-12-15 16:10:00|2224|2224|2219|2218.5|2224.5|2224|2218|2217|7201
1671120900000|2022-12-15 16:15:00|2218.5|2218|2218.5|2218|2221|2220|2217.5|2217|17510
1671121200000|2022-12-15 16:20:00|2218|2217.5|2213.5|2213|2218.5|2218|2212.5|2211.5|23880
1671121500000|2022-12-15 16:25:00|2213|2212.5|2205.5|2204.5|2213|2212.5|2203.5|2203|39478
1671177600000|2022-12-16 08:00:00|2211.5|2211|2214.5|2213|2215|2213.5|2208|2206|17910
1671177900000|2022-12-16 08:05:00|2214|2213.5|2212|2210.5|2217|2216|2211.5|2210|9650
1671178200000|2022-12-16 08:10:00|2212.5|2211|2214|2213|2218.5|2217|2212|2211|4971
1671178500000|2022-12-16 08:15:00|2214.5|2213.5|2210|2209|2216|2215|2209.5|2209|7848
1671178800000|2022-12-16 08:20:00|2209.5|2209.5|2219|2217.5|2219.5|2218.5|2209.5|2209.5|8954
1671179100000|2022-12-16 08:25:00|2218.5|2217|2215|2214|2219|2218|2214.5|2213.5|4203
1671179400000|2022-12-16 08:30:00|2214|2213.5|2210.5|2210|2216|2215|2210.5|2210|10509
1671179700000|2022-12-16 08:35:00|2211.5|2209.5|2212.5|2211.5|2213.5|2212.5|2209.5|2209|4918
1671180000000|2022-12-16 08:40:00|2213|2212|2212.5|2212|2214|2213|2209|2208|6304
1671180300000|2022-12-16 08:45:00|2212|2211.5|2208|2207|2212|2211.5|2208|2207|8555
1671180600000|2022-12-16 08:50:00|2207.5|2207.5|2205|2204|2208|2207.5|2203.5|2202.5|7663
1671180900000|2022-12-16 08:55:00|2205.5|2204.5|2210|2209|2211.5|2211|2204.5|2203.5|6986
1671181200000|2022-12-16 09:00:00|2210.5|2209.5|2211|2210|2212.5|2212|2210|2209|6246
1671181500000|2022-12-16 09:05:00|2210.5|2209.5|2211.5|2210.5|2212.5|2212|2208.5|2208|3722
1671181800000|2022-12-16 09:10:00|2211|2210|2210|2209|2211.5|2210.5|2208|2207|4278
1671182100000|2022-12-16 09:15:00|2210.5|2209.5|2211|2210.5|2212.5|2212|2209|2208|2517
1671182400000|2022-12-16 09:20:00|2211.5|2210|2212|2211|2214.5|2213.5|2210|2209.5|4817
1671182700000|2022-12-16 09:25:00|2211|2210.5|2210|2209|2212|2211|2209.5|2208.5|3430
1671183000000|2022-12-16 09:30:00|2210.5|2209.5|2211|2210.5|2214.5|2213.5|2210.5|2209.5|5738
1671183300000|2022-12-16 09:35:00|2211.5|2210|2210.5|2209.5|2213|2212.5|2210|2209|2938
1671183600000|2022-12-16 09:40:00|2210|2209|2209.5|2208.5|2210.5|2209.5|2207.5|2207|4895
1671183900000|2022-12-16 09:45:00|2209|2208|2211|2210|2212.5|2211.5|2208.5|2207.5|5385
1671184200000|2022-12-16 09:50:00|2210.5|2209.5|2211|2210|2214|2213.5|2210|2209|6485
1671184500000|2022-12-16 09:55:00|2210.5|2209.5|2214.5|2214|2215|2214.5|2210.5|2209.5|2974
1671184800000|2022-12-16 10:00:00|2214|2213.5|2214.5|2214|2215|2214|2211|2210.5|8582
1671185100000|2022-12-16 10:05:00|2215|2213.5|2216|2215|2218|2217|2212|2211|12400
1671185400000|2022-12-16 10:10:00|2215.5|2215.5|2215.5|2214.5|2219.5|2219|2214.5|2213.5|10921
1671185700000|2022-12-16 10:15:00|2216|2215|2214|2213.5|2218|2217|2212.5|2212|8047
1671186000000|2022-12-16 10:20:00|2213.5|2213|2214.5|2213.5|2214.5|2214|2211.5|2211|5907
1671186300000|2022-12-16 10:25:00|2214|2212.5|2210.5|2209.5|2214.5|2213.5|2209.5|2208.5|5211
1671186600000|2022-12-16 10:30:00|2210|2210|2207.5|2207|2212|2211|2207|2206.5|7602
1671186900000|2022-12-16 10:35:00|2208|2206.5|2212|2211|2213.5|2212.5|2206|2205.5|6933
1671187200000|2022-12-16 10:40:00|2211.5|2211.5|2215|2214|2217.5|2216.5|2211.5|2211|8043
1671187500000|2022-12-16 10:45:00|2214.5|2214.5|2214|2213|2215.5|2214.5|2212.5|2211.5|5954
1671187800000|2022-12-16 10:50:00|2213.5|2212.5|2211.5|2211|2215|2214.5|2210.5|2209.5|40028
1671188100000|2022-12-16 10:55:00|2211|2210.5|2211|2210.5|2213.5|2213|2210|2209|25480
1671188400000|2022-12-16 11:00:00|2210.5|2210|2202.5|2202|2211|2210.5|2202.5|2202|10377
1671188700000|2022-12-16 11:05:00|2202|2201.5|2198.5|2197.5|2204|2203|2198|2197|7180
1671189000000|2022-12-16 11:10:00|2199|2198|2203.5|2202.5|2204.5|2204|2198.5|2198|4366
1671189300000|2022-12-16 11:15:00|2203|2202|2205|2204|2206.5|2205.5|2202.5|2202|4222
1671189600000|2022-12-16 11:20:00|2205.5|2204.5|2203|2202|2206.5|2206|2202.5|2202|1957
1671189900000|2022-12-16 11:25:00|2202.5|2202.5|2207|2206.5|2207|2206.5|2202.5|2202|4008
1671190200000|2022-12-16 11:30:00|2207.5|2207|2209.5|2209|2212|2211.5|2207.5|2207|5856
1671190500000|2022-12-16 11:35:00|2209|2208|2211|2210.5|2213|2212|2208|2207.5|3520
1671190800000|2022-12-16 11:40:00|2211.5|2211|2213.5|2213|2214|2213.5|2211.5|2211|1940
1671191100000|2022-12-16 11:45:00|2214|2213.5|2215|2214|2216.5|2215.5|2213.5|2213|3166
1671191400000|2022-12-16 11:50:00|2214.5|2212.5|2215.5|2214.5|2215.5|2214.5|2212|2211|2104
1671191700000|2022-12-16 11:55:00|2215|2215|2214.5|2214|2216.5|2215.5|2213.5|2212.5|1785
1671192000000|2022-12-16 12:00:00|2215|2214.5|2222|2221|2222.5|2221.5|2214.5|2214|5729
1671192300000|2022-12-16 12:05:00|2221.5|2220.5|2222|2221.5|2224|2223|2220|2219|7307
1671192600000|2022-12-16 12:10:00|2223|2222|2220|2219.5|2225|2224|2220|2219.5|6192
1671192900000|2022-12-16 12:15:00|2220.5|2220|2224.5|2224|2225|2224.5|2220.5|2219.5|2150
1671193200000|2022-12-16 12:20:00|2225|2224.5|2218|2217.5|2225|2224.5|2217|2216|4981
1671193500000|2022-12-16 12:25:00|2219|2218|2215.5|2214.5|2219|2218.5|2215|2214.5|2932
1671193800000|2022-12-16 12:30:00|2215|2214|2212|2211|2215|2214.5|2211.5|2211|4175
1671194100000|2022-12-16 12:35:00|2213|2211.5|2215.5|2215|2216.5|2215.5|2212.5|2211|3345
1671194400000|2022-12-16 12:40:00|2216|2216|2218|2217.5|2219|2218.5|2215.5|2215.5|4270
1671194700000|2022-12-16 12:45:00|2218.5|2218|2215.5|2214.5|2218.5|2218|2214.5|2213.5|3501
1671195000000|2022-12-16 12:50:00|2215|2215|2215|2214|2216.5|2215.5|2213.5|2213|3457
1671195300000|2022-12-16 12:55:00|2214.5|2214.5|2217|2216.5|2218|2217.5|2214.5|2214|2820
1671195600000|2022-12-16 13:00:00|2216.5|2216|2217.5|2217|2218.5|2218|2214|2213|3668
1671195900000|2022-12-16 13:05:00|2218|2216.5|2213.5|2213|2219|2218|2213|2212.5|2948
1671196200000|2022-12-16 13:10:00|2214|2212.5|2214|2213|2215|2214.5|2213|2212.5|1950
1671196500000|2022-12-16 13:15:00|2213.5|2212.5|2211|2210.5|2215|2214|2211|2210|3753
1671196800000|2022-12-16 13:20:00|2211.5|2211|2212.5|2212|2214.5|2213.5|2211|2211|1875
1671197100000|2022-12-16 13:25:00|2212|2211.5|2215.5|2215|2216|2215.5|2212|2211.5|3046
1671197400000|2022-12-16 13:30:00|2215|2214.5|2215.5|2214.5|2216|2215.5|2213.5|2213|2442
1671197700000|2022-12-16 13:35:00|2215|2214|2212.5|2211.5|2215|2214|2212|2211.5|2378
1671198000000|2022-12-16 13:40:00|2212|2212|2212.5|2212|2213.5|2213|2212|2211.5|1767
1671198300000|2022-12-16 13:45:00|2212|2211.5|2214|2213.5|2216|2215|2212|2211.5|4037
1671198600000|2022-12-16 13:50:00|2214.5|2213|2214.5|2214|2216.5|2216|2213.5|2213|2006
1671198900000|2022-12-16 13:55:00|2215|2214.5|2215.5|2215|2218|2217|2214|2213.5|3575
1671199200000|2022-12-16 14:00:00|2216|2215.5|2212|2211.5|2216|2215.5|2211|2210.5|4330
1671199500000|2022-12-16 14:05:00|2212.5|2212|2212.5|2212|2214.5|2213.5|2212|2211.5|2666
1671199800000|2022-12-16 14:10:00|2213|2212.5|2212.5|2212|2214|2213.5|2212|2211.5|2870
1671200100000|2022-12-16 14:15:00|2213|2212.5|2216.5|2216|2216.5|2216|2213|2212|6021
1671200400000|2022-12-16 14:20:00|2216|2215.5|2216|2215.5|2216|2215.5|2214.5|2214|3448
1671200700000|2022-12-16 14:25:00|2215.5|2215|2221|2220|2222.5|2221.5|2215|2214.5|21815
1671201000000|2022-12-16 14:30:00|2220.5|2220.5|2223.5|2222.5|2225|2224.5|2219.5|2219|6770
1671201300000|2022-12-16 14:35:00|2223|2223|2222.5|2222|2227|2226|2222.5|2222|5401
1671201600000|2022-12-16 14:40:00|2223|2222.5|2223.5|2222.5|2224.5|2224|2222|2221.5|7005
1671201900000|2022-12-16 14:45:00|2225|2223|2228|2227|2229|2228.5|2221.5|2220.5|18721
1671202200000|2022-12-16 14:50:00|2228.5|2227.5|2229|2228.5|2230|2229.5|2227|2226|8949
1671202500000|2022-12-16 14:55:00|2229.5|2229|2230|2229|2232.5|2232|2227|2226.5|12845
1671202800000|2022-12-16 15:00:00|2229.5|2228.5|2227|2226|2231|2230.5|2226.5|2226|13474
1671203100000|2022-12-16 15:05:00|2226.5|2226.5|2223.5|2223|2228|2227.5|2222.5|2222|14309
1671203400000|2022-12-16 15:10:00|2223|2222.5|2220|2219|2224.5|2224|2218.5|2218|7745
1671203700000|2022-12-16 15:15:00|2219|2218.5|2217|2216.5|2222|2221|2216.5|2215.5|10701
1671204000000|2022-12-16 15:20:00|2217.5|2216|2217.5|2217|2218.5|2218|2215.5|2215|5962
1671204300000|2022-12-16 15:25:00|2217|2216.5|2213|2212.5|2218|2217.5|2213|2212.5|5988
1671204600000|2022-12-16 15:30:00|2212.5|2212|2214.5|2214|2217|2216.5|2212.5|2212|11865
1671204900000|2022-12-16 15:35:00|2215|2214.5|2218.5|2217.5|2221.5|2221|2215|2214.5|11468
1671205200000|2022-12-16 15:40:00|2217.5|2216.5|2223|2222|2223|2222.5|2217|2216.5|6339
1671205500000|2022-12-16 15:45:00|2223.5|2222.5|2226.5|2226|2227.5|2227|2223.5|2222|5670
1671205800000|2022-12-16 15:50:00|2227|2226.5|2229|2228|2229|2228.5|2226|2225.5|5767
1671206100000|2022-12-16 15:55:00|2228.5|2228.5|2231.5|2231|2231.5|2231|2228.5|2228|2090
1671206400000|2022-12-16 16:00:00|2232|2230.5|2229|2228.5|2232.5|2232|2229|2228.5|8492
1671206700000|2022-12-16 16:05:00|2229.5|2229|2230.5|2230|2232.5|2231.5|2229.5|2229|10350
1671207000000|2022-12-16 16:10:00|2231|2230.5|2232|2231.5|2232|2231.5|2227|2226|6391
1671207300000|2022-12-16 16:15:00|2232.5|2232|2234|2233.5|2234|2233.5|2232|2231|10046
1671207600000|2022-12-16 16:20:00|2234.5|2234|2234|2233.5|2237.5|2236.5|2233.5|2233|12134
1671207900000|2022-12-16 16:25:00|2233.5|2233|2234.5|2234|2238|2237.5|2233.5|2233|15828
1671436800000|2022-12-19 08:00:00|2248.5|2244|2240.5|2239|2252|2250.5|2238.5|2236.5|11456
1671437100000|2022-12-19 08:05:00|2239|2237.5|2245.5|2244.5|2252.5|2251|2238|2236.5|10135
1671437400000|2022-12-19 08:10:00|2246|2245|2248|2247|2251|2250|2246|2245|7613
1671437700000|2022-12-19 08:15:00|2247.5|2246.5|2249|2248|2250|2249|2246.5|2245.5|6090
1671438000000|2022-12-19 08:20:00|2248.5|2247.5|2251|2250|2254|2253.5|2248|2247.5|7803
1671438300000|2022-12-19 08:25:00|2251.5|2250.5|2253|2252|2255|2254|2251|2250|6607
1671438600000|2022-12-19 08:30:00|2252.5|2251.5|2248.5|2248|2253|2252|2248|2247.5|3443
1671438900000|2022-12-19 08:35:00|2248|2247.5|2247.5|2246.5|2252|2251|2247|2246|5151
1671439200000|2022-12-19 08:40:00|2248|2247|2248|2247|2249|2248|2246.5|2246|7768
1671439500000|2022-12-19 08:45:00|2248.5|2247.5|2245.5|2244.5|2248.5|2247.5|2244|2243.5|3070
1671439800000|2022-12-19 08:50:00|2245|2243.5|2246.5|2246|2249.5|2248.5|2244|2243.5|5025
1671440100000|2022-12-19 08:55:00|2246|2245.5|2247|2246|2247|2246|2243|2242|5259
1671440400000|2022-12-19 09:00:00|2247.5|2246.5|2251.5|2250.5|2251.5|2250.5|2246.5|2246|7551
1671440700000|2022-12-19 09:05:00|2250.5|2249.5|2251.5|2250.5|2253.5|2252.5|2249|2248.5|4735
1671441000000|2022-12-19 09:10:00|2251|2250|2252.5|2252|2254|2253|2250|2249.5|2298
1671441300000|2022-12-19 09:15:00|2252|2251|2256|2255|2256|2255.5|2252|2251|2568
1671441600000|2022-12-19 09:20:00|2256.5|2255.5|2262|2261.5|2262.5|2261.5|2256|2255|4401
1671441900000|2022-12-19 09:25:00|2261.5|2260.5|2258.5|2257.5|2264|2263.5|2258.5|2257.5|4282
1671442200000|2022-12-19 09:30:00|2259|2258|2257.5|2257|2260.5|2259.5|2257.5|2257|4142
1671442500000|2022-12-19 09:35:00|2257|2256|2256.5|2255.5|2260|2259|2256.5|2255.5|3841
1671442800000|2022-12-19 09:40:00|2256|2255|2252|2251.5|2256.5|2255.5|2250.5|2250|5349
1671443100000|2022-12-19 09:45:00|2251.5|2250.5|2249.5|2249|2252.5|2252|2249|2248.5|4286
1671443400000|2022-12-19 09:50:00|2250.5|2250|2250.5|2250|2252|2251|2249.5|2249|3046
1671443700000|2022-12-19 09:55:00|2251|2250.5|2251|2250.5|2252.5|2251.5|2250|2249.5|3780
1671444000000|2022-12-19 10:00:00|2251.5|2251|2251.5|2251|2252|2251.5|2250.5|2250|4041
1671444300000|2022-12-19 10:05:00|2251|2250.5|2252.5|2252|2253.5|2252.5|2251|2250.5|3398
1671444600000|2022-12-19 10:10:00|2252|2251.5|2251.5|2251|2254.5|2254|2249|2248.5|8361
1671444900000|2022-12-19 10:15:00|2251|2250.5|2253.5|2252.5|2254.5|2254|2251|2250.5|3083
1671445200000|2022-12-19 10:20:00|2254|2253|2256|2255.5|2257.5|2256.5|2253.5|2252.5|4797
1671445500000|2022-12-19 10:25:00|2256.5|2256|2255.5|2255|2257.5|2257|2254.5|2254|3781
1671445800000|2022-12-19 10:30:00|2256|2254|2256|2255.5|2256.5|2256|2255|2254|1548
1671446100000|2022-12-19 10:35:00|2256.5|2255|2255|2254|2256.5|2256|2253|2252.5|1079
1671446400000|2022-12-19 10:40:00|2254.5|2253.5|2253|2252.5|2255.5|2255|2252.5|2252|3332
1671446700000|2022-12-19 10:45:00|2252.5|2252|2249.5|2249|2253|2252.5|2249|2248|6027
1671447000000|2022-12-19 10:50:00|2249|2248|2249|2248|2250|2249.5|2248.5|2248|3247
1671447300000|2022-12-19 10:55:00|2248.5|2248.5|2247.5|2246.5|2249.5|2248.5|2246.5|2246|4379
1671447600000|2022-12-19 11:00:00|2247|2247|2244.5|2243.5|2247.5|2247|2244|2243|5173
1671447900000|2022-12-19 11:05:00|2245|2244|2248.5|2248|2248.5|2248|2245|2244|2756
1671448200000|2022-12-19 11:10:00|2248|2247.5|2249|2248.5|2250|2249.5|2248|2247.5|4028
1671448500000|2022-12-19 11:15:00|2248.5|2248|2248.5|2248|2250|2249.5|2247.5|2247|1582
1671448800000|2022-12-19 11:20:00|2249|2249|2248|2247.5|2249.5|2249|2248|2247.5|2182
1671449100000|2022-12-19 11:25:00|2248.5|2247|2247|2246.5|2248.5|2247.5|2247|2246.5|1257
1671449400000|2022-12-19 11:30:00|2246.5|2246|2244|2243.5|2247.5|2246.5|2244|2243.5|2306
1671449700000|2022-12-19 11:35:00|2244.5|2244|2242.5|2241.5|2244.5|2244|2241|2240|2674
1671450000000|2022-12-19 11:40:00|2242|2241|2241|2240.5|2242|2241|2239.5|2239|889
1671450300000|2022-12-19 11:45:00|2240.5|2240|2239.5|2239|2241.5|2241|2239.5|2239|1032
1671450600000|2022-12-19 11:50:00|2240|2239.5|2241|2240|2243|2242.5|2240|2239|3933
1671450900000|2022-12-19 11:55:00|2240.5|2240.5|2243|2242.5|2243.5|2243|2240.5|2240.5|2214
1671451200000|2022-12-19 12:00:00|2243.5|2243|2245|2244|2245|2244.5|2243|2242.5|1792
1671451500000|2022-12-19 12:05:00|2245.5|2244.5|2243.5|2242.5|2246|2245.5|2243.5|2242.5|2406
1671451800000|2022-12-19 12:10:00|2244|2243|2244|2243.5|2245|2244|2243|2242|1736
1671452100000|2022-12-19 12:15:00|2243.5|2243|2244.5|2243.5|2244.5|2244|2242.5|2242|2331
1671452400000|2022-12-19 12:20:00|2244|2244|2244|2243.5|2245.5|2244.5|2243.5|2243|1777
1671452700000|2022-12-19 12:25:00|2244.5|2244|2244|2243.5|2244.5|2244|2243.5|2243|1212
1671453000000|2022-12-19 12:30:00|2243.5|2243|2243|2242.5|2244|2243|2242.5|2242|1810
1671453300000|2022-12-19 12:35:00|2243.5|2243|2243|2242.5|2244.5|2244|2243|2242.5|2339
1671453600000|2022-12-19 12:40:00|2243.5|2242|2244|2243.5|2244|2243.5|2243|2242|1255
1671453900000|2022-12-19 12:45:00|2243.5|2243|2244|2243.5|2244.5|2244|2243|2242.5|630
1671454200000|2022-12-19 12:50:00|2244.5|2244|2243.5|2242.5|2245|2244.5|2243|2242.5|1219
1671454500000|2022-12-19 12:55:00|2243|2243|2242|2241.5|2244|2243|2242|2241.5|1522
1671454800000|2022-12-19 13:00:00|2241.5|2241|2242.5|2242|2243|2242|2241.5|2240.5|4164
1671455100000|2022-12-19 13:05:00|2242|2241.5|2241.5|2241|2242.5|2241.5|2240.5|2240|2062
1671455400000|2022-12-19 13:10:00|2242.5|2240.5|2241.5|2241|2243|2242.5|2241.5|2240.5|1230
1671455700000|2022-12-19 13:15:00|2242|2241.5|2244|2243.5|2244|2243.5|2242|2241|431
1671456000000|2022-12-19 13:20:00|2244.5|2244|2244.5|2244|2245|2244.5|2244.5|2243.5|416
1671456300000|2022-12-19 13:25:00|2244|2243.5|2246|2245.5|2246.5|2246|2244|2243.5|2448
1671456600000|2022-12-19 13:30:00|2245.5|2245|2244.5|2244|2246|2245.5|2244|2243|1784
1671456900000|2022-12-19 13:35:00|2245|2243.5|2245|2244|2245|2244|2243.5|2242.5|2781
1671457200000|2022-12-19 13:40:00|2244.5|2244.5|2243|2242.5|2245|2244.5|2243|2242.5|647
1671457500000|2022-12-19 13:45:00|2242.5|2242|2242|2241.5|2242.5|2242|2241|2240.5|1465
1671457800000|2022-12-19 13:50:00|2241.5|2241|2242|2241.5|2242.5|2241.5|2241|2240.5|540
1671458100000|2022-12-19 13:55:00|2241.5|2241|2242|2241.5|2243|2242.5|2241|2240|2184
1671458400000|2022-12-19 14:00:00|2242.5|2242|2243.5|2243|2244.5|2244|2242.5|2242|3153
1671458700000|2022-12-19 14:05:00|2244|2242.5|2243.5|2243|2247|2246|2243|2242.5|2453
1671459000000|2022-12-19 14:10:00|2244|2242.5|2242|2241.5|2244|2243|2242|2241.5|1369
1671459300000|2022-12-19 14:15:00|2242.5|2242|2240.5|2240|2243.5|2243|2240.5|2240|1072
1671459600000|2022-12-19 14:20:00|2241|2240.5|2241|2240.5|2241.5|2241|2240.5|2240|1850
1671459900000|2022-12-19 14:25:00|2241.5|2241|2241.5|2241|2243|2242|2241|2241|2255
1671460200000|2022-12-19 14:30:00|2242|2241.5|2246|2245.5|2247|2246.5|2242|2241.5|7700
1671460500000|2022-12-19 14:35:00|2246.5|2246|2255.5|2254.5|2256|2255|2246|2245.5|3823
1671460800000|2022-12-19 14:40:00|2255|2254|2253.5|2253|2255|2254.5|2252|2251.5|5321
1671461100000|2022-12-19 14:45:00|2254|2253.5|2250.5|2250|2254|2253.5|2249|2248.5|2893
1671461400000|2022-12-19 14:50:00|2251|2250.5|2251|2250.5|2253.5|2253|2250.5|2250|3916
1671461700000|2022-12-19 14:55:00|2250.5|2250|2250|2249.5|2251|2250.5|2249|2248.5|3957
1671462000000|2022-12-19 15:00:00|2250.5|2250|2250.5|2249.5|2254|2253|2250|2249.5|2945
1671462300000|2022-12-19 15:05:00|2250|2249|2248|2247.5|2250.5|2249|2247|2246.5|2257
1671462600000|2022-12-19 15:10:00|2248.5|2248|2248|2247.5|2249|2248.5|2246.5|2246|3974
1671462900000|2022-12-19 15:15:00|2247.5|2247|2247.5|2247|2248|2247.5|2245.5|2245|4809
1671463200000|2022-12-19 15:20:00|2248|2247.5|2248.5|2248|2249.5|2249|2247|2246.5|6828
1671463500000|2022-12-19 15:25:00|2248|2247.5|2247.5|2247|2248.5|2248|2247.5|2247|2763
1671463800000|2022-12-19 15:30:00|2247|2246.5|2244|2243.5|2247.5|2247|2244|2243|3808
1671464100000|2022-12-19 15:35:00|2243.5|2243|2244|2243.5|2247|2246.5|2243.5|2243|3807
1671464400000|2022-12-19 15:40:00|2243.5|2243|2242.5|2242|2244|2243|2242|2241.5|11748
1671464700000|2022-12-19 15:45:00|2243|2242.5|2240.5|2240|2243.5|2243|2239.5|2239|6542
1671465000000|2022-12-19 15:50:00|2240|2239.5|2237|2236.5|2240.5|2240|2237|2236.5|3724
1671465300000|2022-12-19 15:55:00|2237.5|2237|2236.5|2236|2238|2237|2236.5|2235.5|3841
1671465600000|2022-12-19 16:00:00|2237|2236.5|2238.5|2237.5|2239|2238.5|2236.5|2236|7209
1671465900000|2022-12-19 16:05:00|2239|2238|2238.5|2238|2239|2238.5|2237.5|2237|2273
1671466200000|2022-12-19 16:10:00|2239|2238.5|2239|2238.5|2240|2239.5|2238.5|2238|3124
1671466500000|2022-12-19 16:15:00|2239.5|2239|2242|2241.5|2242|2241.5|2239.5|2239|2800
1671466800000|2022-12-19 16:20:00|2242.5|2242|2241|2240.5|2243.5|2243|2240|2239.5|8886
1671467100000|2022-12-19 16:25:00|2240.5|2240|2238|2237.5|2241|2240.5|2238|2237|12490
1671523200000|2022-12-20 08:00:00|2233.5|2229.5|2224.5|2222.5|2233.5|2229.5|2222|2220|23302
1671523500000|2022-12-20 08:05:00|2223.5|2222|2214.5|2213|2225.5|2224.5|2210|2208.5|17120
1671523800000|2022-12-20 08:10:00|2212.5|2213.5|2218.5|2217.5|2218.5|2217.5|2209.5|2208.5|16211
1671524100000|2022-12-20 08:15:00|2216.5|2215.5|2215.5|2214.5|2221|2220|2213.5|2212.5|11272
1671524400000|2022-12-20 08:20:00|2216|2215|2214.5|2214|2217.5|2217|2213|2212|11165
1671524700000|2022-12-20 08:25:00|2214|2213.5|2218.5|2217.5|2218.5|2217.5|2211.5|2210.5|7031
1671525000000|2022-12-20 08:30:00|2218|2217|2216.5|2215.5|2218|2217.5|2214.5|2214|5705
1671525300000|2022-12-20 08:35:00|2217|2216|2210|2209|2217|2216.5|2210|2209|11024
1671525600000|2022-12-20 08:40:00|2211.5|2209.5|2214.5|2213.5|2214.5|2214|2210|2209|5337
1671525900000|2022-12-20 08:45:00|2214|2214|2222|2221.5|2222|2221.5|2214|2213.5|4961
1671526200000|2022-12-20 08:50:00|2223|2222.5|2231.5|2230.5|2231.5|2230.5|2223|2222.5|7926
1671526500000|2022-12-20 08:55:00|2232|2231|2232|2231|2234.5|2234|2230.5|2229.5|3655
1671526800000|2022-12-20 09:00:00|2231.5|2230.5|2228|2227.5|2232|2231|2227.5|2227|3775
1671527100000|2022-12-20 09:05:00|2227|2227|2223|2222.5|2228.5|2227.5|2223|2222.5|3292
1671527400000|2022-12-20 09:10:00|2222.5|2222|2229|2228|2229.5|2228.5|2222.5|2222|4404
1671527700000|2022-12-20 09:15:00|2229.5|2228.5|2230|2229|2230.5|2230|2228.5|2227.5|3275
1671528000000|2022-12-20 09:20:00|2230.5|2229.5|2233|2232|2234.5|2233.5|2230|2229|11749
1671528300000|2022-12-20 09:25:00|2233.5|2232.5|2234.5|2233.5|2234.5|2233.5|2231|2230.5|3686
1671528600000|2022-12-20 09:30:00|2235|2234|2238.5|2238|2239|2238|2234.5|2234|5259
1671528900000|2022-12-20 09:35:00|2238|2237.5|2240|2239.5|2240.5|2240|2235.5|2234.5|6285
1671529200000|2022-12-20 09:40:00|2240.5|2240|2240|2239|2241|2240|2238|2237.5|6015
1671529500000|2022-12-20 09:45:00|2241|2240|2243.5|2243|2245|2244|2240.5|2240|4380
1671529800000|2022-12-20 09:50:00|2244.5|2243.5|2245|2244|2246.5|2245.5|2243|2242.5|5207
1671530100000|2022-12-20 09:55:00|2245.5|2244.5|2247.5|2246.5|2247.5|2246.5|2244|2243.5|4016
1671530400000|2022-12-20 10:00:00|2247|2246|2247.5|2246.5|2249|2248|2246|2245.5|4836
1671530700000|2022-12-20 10:05:00|2247|2247|2245.5|2244.5|2247.5|2247|2244|2243.5|3903
1671531000000|2022-12-20 10:10:00|2245|2245|2244|2243.5|2247.5|2246.5|2244|2243.5|3502
1671531300000|2022-12-20 10:15:00|2243.5|2243|2246|2245.5|2246.5|2246|2243.5|2242.5|2635
1671531600000|2022-12-20 10:20:00|2245.5|2245|2250.5|2250|2250.5|2250|2245.5|2245|4179
1671531900000|2022-12-20 10:25:00|2251|2250.5|2249.5|2248.5|2252|2251.5|2249|2248.5|3689
1671532200000|2022-12-20 10:30:00|2250|2249|2247|2246.5|2250|2249|2246|2245|3424
1671532500000|2022-12-20 10:35:00|2246.5|2246|2245.5|2245|2247.5|2246.5|2243.5|2242.5|3334
1671532800000|2022-12-20 10:40:00|2245|2244.5|2248.5|2248|2249|2248.5|2245|2244.5|4896
1671533100000|2022-12-20 10:45:00|2249|2247.5|2253.5|2253|2253.5|2253|2249|2247.5|4604
1671533400000|2022-12-20 10:50:00|2253|2252.5|2253.5|2253|2254.5|2253.5|2252|2251.5|4462
1671533700000|2022-12-20 10:55:00|2254|2253.5|2254.5|2253.5|2255.5|2255|2253.5|2252.5|4335
1671534000000|2022-12-20 11:00:00|2254|2253|2255.5|2255|2255.5|2255|2253.5|2253|2001
1671534300000|2022-12-20 11:05:00|2255|2254.5|2254|2253|2255.5|2254.5|2252.5|2252|3119
1671534600000|2022-12-20 11:10:00|2254.5|2253.5|2256|2255|2258|2257|2254.5|2253.5|4992
1671534900000|2022-12-20 11:15:00|2255.5|2255.5|2255.5|2254.5|2256|2255.5|2254|2253.5|4472
1671535200000|2022-12-20 11:20:00|2255|2255|2257.5|2256.5|2258.5|2258|2255|2254|4441
1671535500000|2022-12-20 11:25:00|2257|2257|2258|2257.5|2258.5|2258|2256.5|2255.5|2595
1671535800000|2022-12-20 11:30:00|2258.5|2258|2264.5|2264|2264.5|2264|2258.5|2257.5|3488
1671536100000|2022-12-20 11:35:00|2264|2263.5|2263.5|2262.5|2265|2264.5|2263|2262|3626
1671536400000|2022-12-20 11:40:00|2264|2263|2264.5|2264|2265|2264|2263.5|2262.5|2447
1671536700000|2022-12-20 11:45:00|2264|2263.5|2262.5|2262|2264.5|2263.5|2261.5|2261|6271
1671537000000|2022-12-20 11:50:00|2262|2261.5|2258|2257.5|2262.5|2262|2258|2257.5|2381
1671537300000|2022-12-20 11:55:00|2258.5|2258|2259.5|2258.5|2260.5|2259.5|2258|2257|2413
1671537600000|2022-12-20 12:00:00|2260|2259|2261|2260.5|2261.5|2261|2260|2258.5|2412
1671537900000|2022-12-20 12:05:00|2261.5|2261|2262|2261.5|2263|2262.5|2260|2259.5|2885
1671538200000|2022-12-20 12:10:00|2262.5|2262|2263.5|2263|2264|2263|2262|2261.5|1615
1671538500000|2022-12-20 12:15:00|2263|2262.5|2267|2266.5|2268|2267.5|2263|2262|4037
1671538800000|2022-12-20 12:20:00|2266.5|2266|2267|2266.5|2268|2267.5|2266|2265|2008
1671539100000|2022-12-20 12:25:00|2267.5|2267|2266|2265.5|2268.5|2268|2266|2265.5|3553
1671539400000|2022-12-20 12:30:00|2266.5|2265|2266.5|2266|2267.5|2266.5|2264|2263.5|3895
1671539700000|2022-12-20 12:35:00|2266|2265.5|2267.5|2267|2268.5|2268|2265.5|2264.5|3239
1671540000000|2022-12-20 12:40:00|2267|2266.5|2266|2265|2268.5|2268|2266|2265|1529
1671540300000|2022-12-20 12:45:00|2266.5|2265.5|2261.5|2261|2266.5|2266|2261.5|2261|3111
1671540600000|2022-12-20 12:50:00|2262|2261.5|2262|2261.5|2263|2262.5|2261.5|2261|2209
1671540900000|2022-12-20 12:55:00|2262.5|2262|2263|2262.5|2264|2263|2262|2261.5|1752
1671541200000|2022-12-20 13:00:00|2262.5|2262|2263|2262.5|2264.5|2264|2262.5|2261.5|1559
1671541500000|2022-12-20 13:05:00|2263.5|2263|2263|2262.5|2264|2263.5|2261.5|2261|2413
1671541800000|2022-12-20 13:10:00|2263.5|2263|2264|2263.5|2264|2263.5|2262.5|2262|1909
1671542100000|2022-12-20 13:15:00|2264.5|2264|2264.5|2264|2266|2265|2264|2263.5|2189
1671542400000|2022-12-20 13:20:00|2265|2264.5|2265|2264|2265.5|2265|2264.5|2264|881
1671542700000|2022-12-20 13:25:00|2264.5|2263.5|2264|2263|2264.5|2264|2263.5|2263|2618
1671543000000|2022-12-20 13:30:00|2263.5|2262.5|2262.5|2262|2265.5|2264.5|2260|2259|6818
1671543300000|2022-12-20 13:35:00|2263|2262.5|2264|2263|2264|2263.5|2262.5|2262|2663
1671543600000|2022-12-20 13:40:00|2263.5|2262.5|2261|2260|2264.5|2263.5|2261|2260|3978
1671543900000|2022-12-20 13:45:00|2260.5|2259.5|2263.5|2262.5|2264|2263.5|2260|2259.5|1917
1671544200000|2022-12-20 13:50:00|2263|2263|2263|2262.5|2263.5|2263|2262.5|2261.5|1819
1671544500000|2022-12-20 13:55:00|2263.5|2263|2263.5|2263|2265.5|2265|2263.5|2263|3155
1671544800000|2022-12-20 14:00:00|2264|2262.5|2261.5|2261|2264|2263|2261.5|2260.5|4481
1671545100000|2022-12-20 14:05:00|2262|2261.5|2265|2264|2265|2264.5|2261.5|2261|3498
1671545400000|2022-12-20 14:10:00|2265.5|2264.5|2265|2264.5|2265.5|2265|2263|2262|2636
1671545700000|2022-12-20 14:15:00|2265.5|2265|2265.5|2265|2266|2265.5|2264.5|2264|2877
1671546000000|2022-12-20 14:20:00|2266|2265.5|2267|2266.5|2267|2266.5|2265.5|2265|2042
1671546300000|2022-12-20 14:25:00|2267.5|2266|2267|2266|2268|2267.5|2266|2265.5|2048
1671546600000|2022-12-20 14:30:00|2267.5|2266.5|2270|2269|2271|2270|2265.5|2265|8191
1671546900000|2022-12-20 14:35:00|2269.5|2269.5|2279|2278.5|2280|2279.5|2269.5|2269|7185
1671547200000|2022-12-20 14:40:00|2279.5|2279|2275.5|2274.5|2280|2279|2274|2273|5311
1671547500000|2022-12-20 14:45:00|2276|2275|2278|2277.5|2278.5|2278|2273.5|2272.5|8180
1671547800000|2022-12-20 14:50:00|2277.5|2277|2279.5|2278.5|2280|2279|2276|2275.5|5266
1671548100000|2022-12-20 14:55:00|2279|2278|2281|2280.5|2281.5|2281|2278.5|2278|4521
1671548400000|2022-12-20 15:00:00|2280.5|2280|2278|2277.5|2282|2281.5|2278|2277|5045
1671548700000|2022-12-20 15:05:00|2279|2278|2282|2281.5|2283.5|2282.5|2278.5|2278|9658
1671549000000|2022-12-20 15:10:00|2282.5|2282|2284|2283.5|2284|2283.5|2279.5|2279|5987
1671549300000|2022-12-20 15:15:00|2283.5|2283|2287|2286|2287|2286.5|2283.5|2283|10476
1671549600000|2022-12-20 15:20:00|2287.5|2286.5|2289|2288.5|2289|2288.5|2286.5|2286|4289
1671549900000|2022-12-20 15:25:00|2289.5|2288|2288|2287.5|2290.5|2290|2286.5|2286|5537
1671550200000|2022-12-20 15:30:00|2289|2288.5|2286.5|2286|2289.5|2289|2286|2285|4695
1671550500000|2022-12-20 15:35:00|2287|2285.5|2287|2286.5|2289|2288.5|2287|2285.5|3864
1671550800000|2022-12-20 15:40:00|2287.5|2287|2290|2289|2291|2290|2287.5|2287|7776
1671551100000|2022-12-20 15:45:00|2290.5|2289.5|2290|2289|2290.5|2290|2288|2287.5|5410
1671551400000|2022-12-20 15:50:00|2289.5|2289.5|2290|2289.5|2290|2289.5|2288.5|2288|4805
1671551700000|2022-12-20 15:55:00|2290.5|2290|2289.5|2289|2292|2291.5|2289|2288.5|6119
1671552000000|2022-12-20 16:00:00|2289|2288.5|2289|2288.5|2289|2288.5|2287|2286.5|8512
1671552300000|2022-12-20 16:05:00|2289.5|2288|2289|2288.5|2291|2290.5|2288.5|2288|4942
1671552600000|2022-12-20 16:10:00|2289.5|2289|2288.5|2288|2290.5|2289.5|2287|2286.5|8593
1671552900000|2022-12-20 16:15:00|2289|2288.5|2286|2285.5|2289|2288.5|2283.5|2283|6863
1671553200000|2022-12-20 16:20:00|2285.5|2285|2289.5|2288.5|2289.5|2289|2285.5|2285|10851
1671553500000|2022-12-20 16:25:00|2289|2289|2285|2284.5|2289|2289|2284.5|2283.5|13385
1671609600000|2022-12-21 08:00:00|2293|2291|2291.5|2289.5|2301.5|2299.5|2290.5|2288.5|11219
1671609900000|2022-12-21 08:05:00|2291|2289|2288|2286.5|2292.5|2291|2286|2284.5|4690
1671610200000|2022-12-21 08:10:00|2287.5|2285|2288|2287.5|2289|2288|2285|2283.5|8734
1671610500000|2022-12-21 08:15:00|2288.5|2288|2291|2290.5|2291.5|2290.5|2287|2286|6304
1671610800000|2022-12-21 08:20:00|2290.5|2290|2291|2290|2292|2291.5|2288|2287|3795
1671611100000|2022-12-21 08:25:00|2290.5|2290.5|2291|2290|2291|2290.5|2288.5|2287.5|5406
1671611400000|2022-12-21 08:30:00|2289.5|2289|2292|2291.5|2292.5|2291.5|2284.5|2283.5|5367
1671611700000|2022-12-21 08:35:00|2291|2290|2293|2292|2294|2293|2289|2288.5|3977
1671612000000|2022-12-21 08:40:00|2292.5|2292.5|2291.5|2290.5|2294.5|2293.5|2291|2290.5|2740
1671612300000|2022-12-21 08:45:00|2290.5|2290|2297.5|2296.5|2297.5|2296.5|2290.5|2290|5357
1671612600000|2022-12-21 08:50:00|2297|2297|2301|2300|2301|2300|2297|2296.5|3108
1671612900000|2022-12-21 08:55:00|2300.5|2299.5|2300.5|2300|2301|2300|2299.5|2299|2418
1671613200000|2022-12-21 09:00:00|2301|2300.5|2305|2304.5|2305|2304.5|2300|2299.5|2937
1671613500000|2022-12-21 09:05:00|2305.5|2305|2304.5|2303.5|2306|2305.5|2304.5|2303.5|2562
1671613800000|2022-12-21 09:10:00|2304|2304|2305.5|2304.5|2306|2305|2302.5|2302|2942
1671614100000|2022-12-21 09:15:00|2305|2305|2308|2307|2308.5|2308|2304.5|2304|2544
1671614400000|2022-12-21 09:20:00|2308.5|2307.5|2307|2306|2308.5|2308|2306.5|2306|2064
1671614700000|2022-12-21 09:25:00|2306.5|2305|2307.5|2307|2308|2307.5|2305.5|2305|1322
1671615000000|2022-12-21 09:30:00|2308|2307.5|2305|2304|2308|2307.5|2304.5|2303.5|2595
1671615300000|2022-12-21 09:35:00|2304.5|2304.5|2307|2306.5|2307.5|2306.5|2304|2303|3882
1671615600000|2022-12-21 09:40:00|2307.5|2307|2310|2309.5|2310|2309.5|2307|2306.5|3152
1671615900000|2022-12-21 09:45:00|2309.5|2309|2309.5|2309|2312.5|2312|2309.5|2309|2907
1671616200000|2022-12-21 09:50:00|2310|2309.5|2313.5|2312.5|2313.5|2312.5|2310|2309.5|2482
1671616500000|2022-12-21 09:55:00|2314|2313|2312|2311.5|2314|2313.5|2311.5|2310.5|3455
1671616800000|2022-12-21 10:00:00|2312.5|2311|2312|2311.5|2313|2312|2311.5|2311|1904
1671617100000|2022-12-21 10:05:00|2312.5|2312|2315|2314.5|2315|2314.5|2312.5|2312|2403
1671617400000|2022-12-21 10:10:00|2315.5|2315|2313.5|2313|2315.5|2315|2313.5|2313|4234
1671617700000|2022-12-21 10:15:00|2313|2312.5|2312.5|2312|2313|2312.5|2311|2310|2265
1671618000000|2022-12-21 10:20:00|2313|2312.5|2308|2307.5|2313.5|2313|2307.5|2306.5|6713
1671618300000|2022-12-21 10:25:00|2308.5|2307|2311|2310|2311|2310|2307.5|2307|2866
1671618600000|2022-12-21 10:30:00|2310.5|2310.5|2310|2309.5|2311|2310.5|2309.5|2309|1528
1671618900000|2022-12-21 10:35:00|2310.5|2309|2306.5|2306|2310.5|2309|2305.5|2305|3188
1671619200000|2022-12-21 10:40:00|2306|2305.5|2305.5|2305|2306.5|2306|2305|2304|892
1671619500000|2022-12-21 10:45:00|2306|2304.5|2307.5|2306.5|2308|2307.5|2305|2304.5|2127
1671619800000|2022-12-21 10:50:00|2307|2307|2304|2303.5|2307.5|2307|2303.5|2303|1796
1671620100000|2022-12-21 10:55:00|2304.5|2304|2304.5|2304|2305|2304.5|2303.5|2303|2348
1671620400000|2022-12-21 11:00:00|2304|2303.5|2306|2305.5|2306.5|2306|2304|2303.5|4963
1671620700000|2022-12-21 11:05:00|2305.5|2305|2309.5|2309|2310|2309|2305.5|2305|5306
1671621000000|2022-12-21 11:10:00|2310|2309.5|2311.5|2310.5|2312|2311.5|2310|2309.5|5479
1671621300000|2022-12-21 11:15:00|2311|2310|2314.5|2314|2314.5|2314|2310.5|2309.5|3063
1671621600000|2022-12-21 11:20:00|2315|2314.5|2317|2316.5|2318|2317.5|2314.5|2314|10050
1671621900000|2022-12-21 11:25:00|2317.5|2316|2316|2315.5|2318|2317|2316|2315|2560
1671622200000|2022-12-21 11:30:00|2316.5|2316|2318.5|2318|2319|2318.5|2316.5|2316|2965
1671622500000|2022-12-21 11:35:00|2319|2318.5|2320|2319.5|2320|2319.5|2319|2318.5|1952
1671622800000|2022-12-21 11:40:00|2320.5|2320|2322|2321.5|2322|2321.5|2320|2319.5|1596
1671623100000|2022-12-21 11:45:00|2321.5|2320.5|2319|2318.5|2321.5|2321|2319|2318.5|2836
1671623400000|2022-12-21 11:50:00|2319.5|2319|2323.5|2323|2323.5|2323|2319|2319|2886
1671623700000|2022-12-21 11:55:00|2324|2322.5|2325|2324.5|2325|2324.5|2323|2322.5|2004
1671624000000|2022-12-21 12:00:00|2324.5|2324|2323|2322|2324.5|2324.5|2322.5|2321.5|2700
1671624300000|2022-12-21 12:05:00|2322.5|2321.5|2321.5|2320.5|2323|2322|2320.5|2319.5|1549
1671624600000|2022-12-21 12:10:00|2322|2321|2322|2321|2322|2321.5|2320.5|2320|3059
1671624900000|2022-12-21 12:15:00|2321.5|2320.5|2321|2320.5|2322|2321.5|2320.5|2319.5|1956
1671625200000|2022-12-21 12:20:00|2320.5|2320|2322|2321.5|2323|2322|2320|2319.5|2486
1671625500000|2022-12-21 12:25:00|2321.5|2321|2325|2324.5|2325|2324.5|2321|2320.5|1410
1671625800000|2022-12-21 12:30:00|2326|2325|2327|2326.5|2328|2327.5|2325.5|2325|2397
1671626100000|2022-12-21 12:35:00|2326.5|2325.5|2329|2328|2329|2328|2326|2325|1885
1671626400000|2022-12-21 12:40:00|2328.5|2328.5|2327.5|2327|2329|2328.5|2327|2326|3197
1671626700000|2022-12-21 12:45:00|2328|2326.5|2330|2329|2330|2329.5|2327|2326.5|3573
1671627000000|2022-12-21 12:50:00|2329.5|2329.5|2329.5|2329|2331|2330|2329|2328.5|2350
1671627300000|2022-12-21 12:55:00|2330|2329.5|2332|2331|2332|2331.5|2329.5|2329|1688
1671627600000|2022-12-21 13:00:00|2331.5|2331.5|2333|2332.5|2333|2332.5|2331.5|2331|1202
1671627900000|2022-12-21 13:05:00|2332.5|2332|2333.5|2333|2334|2333.5|2332.5|2332|3071
1671628200000|2022-12-21 13:10:00|2334|2333.5|2337|2336.5|2337|2336.5|2333.5|2333.5|2202
1671628500000|2022-12-21 13:15:00|2337.5|2337|2337|2336.5|2338.5|2338|2335.5|2335|2901
1671628800000|2022-12-21 13:20:00|2337.5|2336|2336|2335.5|2337.5|2336|2335.5|2334.5|4746
1671629100000|2022-12-21 13:25:00|2337|2336|2337|2336.5|2337.5|2336.5|2336|2335.5|2206
1671629400000|2022-12-21 13:30:00|2336.5|2336|2338.5|2338|2339|2338.5|2335|2334.5|4915
1671629700000|2022-12-21 13:35:00|2339|2337.5|2339|2338.5|2339|2338.5|2337.5|2337|2721
1671630000000|2022-12-21 13:40:00|2340|2339|2342|2341.5|2342|2341.5|2340|2339|4781
1671630300000|2022-12-21 13:45:00|2341.5|2341|2341.5|2341|2342|2341.5|2340.5|2340|1419
1671630600000|2022-12-21 13:50:00|2341|2340.5|2344|2343|2344.5|2344|2341|2340.5|3423
1671630900000|2022-12-21 13:55:00|2344.5|2343.5|2344.5|2344|2344.5|2344|2343.5|2343|3204
1671631200000|2022-12-21 14:00:00|2344|2343.5|2343.5|2343|2344.5|2343.5|2343|2342.5|3346
1671631500000|2022-12-21 14:05:00|2344|2343.5|2347|2346.5|2348.5|2348|2344|2343.5|5439
1671631800000|2022-12-21 14:10:00|2347.5|2347|2345|2344.5|2348.5|2347.5|2345|2344.5|5803
1671632100000|2022-12-21 14:15:00|2344.5|2344|2345|2344.5|2346.5|2346|2344.5|2344|4195
1671632400000|2022-12-21 14:20:00|2344.5|2344|2343|2342.5|2345.5|2344.5|2343|2342|3148
1671632700000|2022-12-21 14:25:00|2343.5|2343|2344.5|2344|2345|2344|2343.5|2343|1734
1671633000000|2022-12-21 14:30:00|2345|2344.5|2347.5|2347|2348|2347.5|2343|2342.5|4638
1671633300000|2022-12-21 14:35:00|2348|2347.5|2349.5|2349|2349.5|2349|2347.5|2346.5|3414
1671633600000|2022-12-21 14:40:00|2349|2348.5|2350|2349.5|2350|2349.5|2347.5|2347|2488
1671633900000|2022-12-21 14:45:00|2349.5|2349|2347|2346|2350|2349.5|2347|2346|3315
1671634200000|2022-12-21 14:50:00|2347.5|2346.5|2345|2344.5|2347.5|2347|2345|2344.5|3407
1671634500000|2022-12-21 14:55:00|2344.5|2344|2343|2342.5|2344.5|2344|2342|2341|7584
1671634800000|2022-12-21 15:00:00|2343.5|2342|2345|2344.5|2345|2344.5|2341.5|2340.5|10798
1671635100000|2022-12-21 15:05:00|2344.5|2344|2350|2349.5|2350|2349.5|2344.5|2344|5543
1671635400000|2022-12-21 15:10:00|2351|2350.5|2351.5|2351|2353.5|2353|2349.5|2348.5|11028
1671635700000|2022-12-21 15:15:00|2351|2350.5|2350.5|2350|2351.5|2351|2350|2349.5|2375
1671636000000|2022-12-21 15:20:00|2350|2349.5|2354|2353.5|2354.5|2354|2349|2348.5|5987
1671636300000|2022-12-21 15:25:00|2353.5|2353|2352.5|2352|2355|2354.5|2352.5|2351.5|4841
1671636600000|2022-12-21 15:30:00|2352|2351|2355.5|2355|2355.5|2355|2351|2350.5|4569
1671636900000|2022-12-21 15:35:00|2356|2355.5|2356|2355.5|2357.5|2357|2355.5|2355|5118
1671637200000|2022-12-21 15:40:00|2355.5|2355|2352|2351.5|2355.5|2355|2351.5|2350.5|4350
1671637500000|2022-12-21 15:45:00|2351.5|2351|2354.5|2354|2355|2354.5|2351|2350.5|3626
1671637800000|2022-12-21 15:50:00|2354|2353.5|2356|2355|2356.5|2355.5|2354|2353|5275
1671638100000|2022-12-21 15:55:00|2355.5|2355.5|2353.5|2353|2356.5|2356|2352|2351.5|5204
1671638400000|2022-12-21 16:00:00|2354|2353.5|2354|2353.5|2355|2354|2354|2353.5|4572
1671638700000|2022-12-21 16:05:00|2353.5|2353|2356|2355.5|2356|2355.5|2352.5|2352|5782
1671639000000|2022-12-21 16:10:00|2356.5|2356|2354.5|2354|2357|2356.5|2354|2353.5|4032
1671639300000|2022-12-21 16:15:00|2354|2353.5|2352|2351.5|2354|2353.5|2350|2349.5|5792
1671639600000|2022-12-21 16:20:00|2352.5|2351|2351.5|2351|2354.5|2354|2350.5|2350|5679
1671639900000|2022-12-21 16:25:00|2352|2351.5|2350|2349|2352|2351.5|2349.5|2349|10562
1671696000000|2022-12-22 08:00:00|2356.5|2355|2373|2370.5|2376|2374.5|2355.5|2354|11271
1671696300000|2022-12-22 08:05:00|2371.5|2370|2375|2373.5|2377.5|2376|2368.5|2366|9408
1671696600000|2022-12-22 08:10:00|2374|2373|2371.5|2370|2376|2375|2368.5|2368|10497
1671696900000|2022-12-22 08:15:00|2371|2370.5|2370|2369|2371.5|2370.5|2365.5|2364.5|3574
1671697200000|2022-12-22 08:20:00|2371|2370.5|2367.5|2366.5|2372|2371.5|2367|2366|3746
1671697500000|2022-12-22 08:25:00|2367|2366|2360.5|2359.5|2368|2367|2360|2359|4391
1671697800000|2022-12-22 08:30:00|2360|2359|2364.5|2363.5|2364.5|2364|2360|2359|4047
1671698100000|2022-12-22 08:35:00|2364|2364|2363.5|2362.5|2365.5|2364.5|2361.5|2360.5|3112
1671698400000|2022-12-22 08:40:00|2363|2362|2365|2364|2366.5|2366|2363|2362|3071
1671698700000|2022-12-22 08:45:00|2365.5|2364.5|2363|2362|2368|2367|2362.5|2361.5|6139
1671699000000|2022-12-22 08:50:00|2362.5|2361.5|2363|2362.5|2364.5|2364|2362|2361.5|3271
1671699300000|2022-12-22 08:55:00|2363.5|2361.5|2365|2364|2365|2364|2361.5|2361|3765
1671699600000|2022-12-22 09:00:00|2365.5|2364.5|2368.5|2367.5|2368.5|2368|2364.5|2363.5|1250
1671699900000|2022-12-22 09:05:00|2368|2367|2371.5|2370.5|2372|2371|2367|2366.5|1220
1671700200000|2022-12-22 09:10:00|2372|2371|2370.5|2369.5|2372|2371|2369.5|2368.5|2769
1671700500000|2022-12-22 09:15:00|2370|2369|2368|2367.5|2370.5|2369.5|2368|2367|5345
1671700800000|2022-12-22 09:20:00|2368.5|2368|2367|2366.5|2368.5|2368|2366.5|2365.5|2646
1671701100000|2022-12-22 09:25:00|2367.5|2367|2368|2367|2370|2369.5|2367|2366.5|1041
1671701400000|2022-12-22 09:30:00|2367.5|2366.5|2369.5|2369|2370|2369|2367|2366.5|1678
1671701700000|2022-12-22 09:35:00|2369|2368.5|2369.5|2369|2370|2369.5|2368.5|2367.5|2257
1671702000000|2022-12-22 09:40:00|2369|2368.5|2369|2368.5|2371|2370|2368.5|2367.5|1099
1671702300000|2022-12-22 09:45:00|2368.5|2368|2368.5|2367.5|2369|2368.5|2368|2367|5598
1671702600000|2022-12-22 09:50:00|2369|2368|2367.5|2367|2369|2368|2366|2365.5|1948
1671702900000|2022-12-22 09:55:00|2368|2366.5|2364|2363.5|2368|2366.5|2363.5|2363|2166
1671703200000|2022-12-22 10:00:00|2363.5|2363|2362|2361.5|2364|2363.5|2362|2361.5|3616
1671703500000|2022-12-22 10:05:00|2362.5|2360.5|2359.5|2358.5|2362.5|2360.5|2359|2358|2896
1671703800000|2022-12-22 10:10:00|2360|2359.5|2359|2358|2360.5|2360|2358.5|2358|1689
1671704100000|2022-12-22 10:15:00|2358.5|2359|2355.5|2354.5|2359.5|2359|2354.5|2354|5621
1671704400000|2022-12-22 10:20:00|2356|2355|2357|2356.5|2358|2357.5|2356|2355|2205
1671704700000|2022-12-22 10:25:00|2357.5|2357|2357|2356|2358.5|2358|2356.5|2355.5|3080
1671705000000|2022-12-22 10:30:00|2356.5|2355.5|2356|2355.5|2357.5|2356.5|2355.5|2354.5|1716
1671705300000|2022-12-22 10:35:00|2355.5|2355|2357.5|2357|2357.5|2357|2355|2354|2364
1671705600000|2022-12-22 10:40:00|2358|2356.5|2354.5|2354|2358.5|2358|2354.5|2354|3337
1671705900000|2022-12-22 10:45:00|2355|2354.5|2358|2357.5|2359|2358.5|2355|2354.5|1740
1671706200000|2022-12-22 10:50:00|2357.5|2357|2356|2355|2357.5|2357.5|2354.5|2354|1787
1671706500000|2022-12-22 10:55:00|2356.5|2355.5|2357|2356|2357.5|2357|2356.5|2355|2155
1671706800000|2022-12-22 11:00:00|2356.5|2355.5|2357|2356.5|2357|2356.5|2356|2355.5|692
1671707100000|2022-12-22 11:05:00|2357.5|2356|2359|2358|2359.5|2359|2357|2356|2008
1671707400000|2022-12-22 11:10:00|2358.5|2358.5|2358.5|2358|2360|2359.5|2358.5|2358|874
1671707700000|2022-12-22 11:15:00|2359|2358.5|2359.5|2359|2360|2359.5|2359|2358|510
1671708000000|2022-12-22 11:20:00|2359|2358.5|2359.5|2359|2359.5|2359|2358.5|2358|884
1671708300000|2022-12-22 11:25:00|2360|2359.5|2358|2357.5|2360|2359.5|2357.5|2356.5|3429
1671708600000|2022-12-22 11:30:00|2358.5|2358|2361.5|2361|2361.5|2361|2358.5|2358|784
1671708900000|2022-12-22 11:35:00|2362|2360.5|2361.5|2361|2363|2362.5|2361.5|2360.5|1049
1671709200000|2022-12-22 11:40:00|2362|2361.5|2362.5|2361.5|2362.5|2362|2361.5|2360.5|976
1671709500000|2022-12-22 11:45:00|2363|2362|2363|2362.5|2363.5|2363|2362.5|2361.5|1243
1671709800000|2022-12-22 11:50:00|2362.5|2362|2362|2361|2362.5|2362|2361|2360.5|1544
1671710100000|2022-12-22 11:55:00|2362.5|2361.5|2362|2361|2363|2362|2361.5|2360.5|913
1671710400000|2022-12-22 12:00:00|2362.5|2361.5|2363|2362|2363|2362.5|2361|2360.5|946
1671710700000|2022-12-22 12:05:00|2362.5|2362.5|2361|2360|2363|2362.5|2360.5|2359.5|1192
1671711000000|2022-12-22 12:10:00|2360.5|2359.5|2358.5|2357.5|2360.5|2360|2358|2357.5|1260
1671711300000|2022-12-22 12:15:00|2358|2357|2358.5|2358|2359|2358|2358|2357|91
1671711600000|2022-12-22 12:20:00|2358|2357.5|2357|2356|2358|2357.5|2356.5|2355.5|1068
1671711900000|2022-12-22 12:25:00|2356.5|2356.5|2357|2356.5|2357.5|2357|2356.5|2356|762
1671712200000|2022-12-22 12:30:00|2356.5|2356|2359|2358.5|2359.5|2358.5|2356.5|2356|792
1671712500000|2022-12-22 12:35:00|2359.5|2359|2359|2358.5|2359.5|2359|2358.5|2358|119
1671712800000|2022-12-22 12:40:00|2358.5|2358|2360|2359.5|2360|2359.5|2358.5|2358|2408
1671713100000|2022-12-22 12:45:00|2360.5|2360|2359|2358|2360.5|2360|2358.5|2358|1618
1671713400000|2022-12-22 12:50:00|2358.5|2357.5|2358.5|2358|2359|2358|2357.5|2357|547
1671713700000|2022-12-22 12:55:00|2359|2357.5|2359.5|2359|2359.5|2359|2358.5|2357.5|130
1671714000000|2022-12-22 13:00:00|2359|2358.5|2359.5|2359|2360|2359.5|2359|2358.5|390
1671714300000|2022-12-22 13:05:00|2359|2358.5|2359|2358|2359.5|2359|2358|2357.5|800
1671714600000|2022-12-22 13:10:00|2359.5|2358.5|2358.5|2357.5|2360|2359.5|2358|2357.5|1299
1671714900000|2022-12-22 13:15:00|2358|2358|2359|2358.5|2359|2358.5|2358|2357.5|831
1671715200000|2022-12-22 13:20:00|2359.5|2358|2358.5|2358|2359.5|2359|2358|2357|252
1671715500000|2022-12-22 13:25:00|2358|2357.5|2359|2358|2359.5|2359|2358|2357.5|158
1671715800000|2022-12-22 13:30:00|2358.5|2357.5|2359|2358.5|2361|2360.5|2356.5|2355|8421
1671716100000|2022-12-22 13:35:00|2358.5|2358|2358|2357.5|2359|2358.5|2355|2354.5|2195
1671716400000|2022-12-22 13:40:00|2358.5|2358|2357|2356.5|2360.5|2360|2357|2356|1931
1671716700000|2022-12-22 13:45:00|2357.5|2356|2356.5|2356|2360.5|2359.5|2356|2355|3006
1671717000000|2022-12-22 13:50:00|2356|2355.5|2354.5|2353.5|2358.5|2357.5|2354.5|2353.5|3090
1671717300000|2022-12-22 13:55:00|2355|2354|2356.5|2356|2356.5|2356|2353.5|2353|1772
1671717600000|2022-12-22 14:00:00|2356|2355.5|2355.5|2355|2356|2355.5|2354|2353.5|559
1671717900000|2022-12-22 14:05:00|2355|2354.5|2354.5|2353.5|2355|2355|2354|2353.5|729
1671718200000|2022-12-22 14:10:00|2355|2354|2357.5|2356.5|2357.5|2357|2355|2354|1391
1671718500000|2022-12-22 14:15:00|2357|2357|2356.5|2356|2357.5|2357|2356|2355.5|1806
1671718800000|2022-12-22 14:20:00|2357|2356.5|2356.5|2355.5|2357|2356.5|2355|2354.5|2039
1671719100000|2022-12-22 14:25:00|2356|2356|2357.5|2356.5|2358|2357.5|2356|2355.5|1853
1671719400000|2022-12-22 14:30:00|2358|2357|2354.5|2353.5|2361|2360.5|2354.5|2353.5|3671
1671719700000|2022-12-22 14:35:00|2354|2352.5|2347|2346.5|2354|2353|2346.5|2346|8644
1671720000000|2022-12-22 14:40:00|2346.5|2346|2348.5|2347.5|2349.5|2349|2345|2344.5|3621
1671720300000|2022-12-22 14:45:00|2348|2348|2352|2351|2352|2351|2346|2345|6283
1671720600000|2022-12-22 14:50:00|2352.5|2351.5|2349.5|2349|2352.5|2352|2349|2348|4780
1671720900000|2022-12-22 14:55:00|2350|2349.5|2347.5|2347|2350.5|2350|2346.5|2345.5|2263
1671721200000|2022-12-22 15:00:00|2347|2346.5|2345|2344|2348|2347|2341|2340.5|6161
1671721500000|2022-12-22 15:05:00|2344.5|2344.5|2339.5|2339|2345|2344.5|2339.5|2338.5|4836
1671721800000|2022-12-22 15:10:00|2340|2339.5|2339.5|2338.5|2341.5|2341|2337.5|2337|4641
1671722100000|2022-12-22 15:15:00|2340|2339|2344.5|2344|2345.5|2344.5|2339|2338.5|3684
1671722400000|2022-12-22 15:20:00|2345|2344.5|2342.5|2341.5|2345|2344.5|2341|2340.5|2586
1671722700000|2022-12-22 15:25:00|2343|2342|2345|2344.5|2346|2345|2342.5|2341.5|1314
1671723000000|2022-12-22 15:30:00|2344.5|2344|2344|2343.5|2345|2344|2341|2340.5|10190
1671723300000|2022-12-22 15:35:00|2344.5|2344|2344.5|2344|2346|2345|2343.5|2342.5|3956
1671723600000|2022-12-22 15:40:00|2344|2343.5|2345|2344|2346.5|2345.5|2343|2342.5|1712
1671723900000|2022-12-22 15:45:00|2344.5|2343.5|2340.5|2339.5|2344.5|2343.5|2340|2339.5|2630
1671724200000|2022-12-22 15:50:00|2341|2340|2340.5|2340|2341.5|2341|2339.5|2339|1568
1671724500000|2022-12-22 15:55:00|2340|2339.5|2339.5|2338.5|2340|2339.5|2338|2337|2239
1671724800000|2022-12-22 16:00:00|2339|2339|2337|2336|2339.5|2339|2336.5|2336|2156
1671725100000|2022-12-22 16:05:00|2337.5|2336.5|2337.5|2337|2340.5|2339.5|2337|2336|4008
1671725400000|2022-12-22 16:10:00|2338|2337.5|2337.5|2337|2338|2337.5|2335|2334.5|6289
1671725700000|2022-12-22 16:15:00|2337|2336.5|2338.5|2338|2339.5|2339|2336.5|2335.5|6174
1671726000000|2022-12-22 16:20:00|2339|2338.5|2340|2339|2340|2339.5|2338.5|2337.5|2821
1671726300000|2022-12-22 16:25:00|2339.5|2339.5|2336.5|2335.5|2340|2339.5|2336.5|2335.5|3469
1671782400000|2022-12-23 08:00:00|2349.5|2346.5|2353.5|2352|2355|2354|2345|2342|6190
1671782700000|2022-12-23 08:05:00|2354.5|2353|2344.5|2343.5|2355|2353.5|2344.5|2343.5|4592
1671783000000|2022-12-23 08:10:00|2345.5|2344.5|2349.5|2348.5|2351.5|2350.5|2342.5|2341|17208
1671783300000|2022-12-23 08:15:00|2349|2348|2347|2346|2350|2348.5|2345|2344|2771
1671783600000|2022-12-23 08:20:00|2346.5|2345.5|2343|2342|2347.5|2346.5|2340|2339|3024
1671783900000|2022-12-23 08:25:00|2343.5|2342.5|2351.5|2350|2352.5|2351|2343.5|2342.5|2873
1671784200000|2022-12-23 08:30:00|2351|2350.5|2354|2353|2354.5|2353.5|2350.5|2349.5|5231
1671784500000|2022-12-23 08:35:00|2353.5|2353.5|2356.5|2355.5|2358|2357.5|2353.5|2352.5|2765
1671784800000|2022-12-23 08:40:00|2355.5|2354.5|2355|2354.5|2357.5|2356.5|2354.5|2354|693
1671785100000|2022-12-23 08:45:00|2356|2354|2356.5|2356|2357|2356.5|2354|2353|816
1671785400000|2022-12-23 08:50:00|2357|2355.5|2355.5|2354.5|2357|2355.5|2353.5|2353|2760
1671785700000|2022-12-23 08:55:00|2355|2354|2357.5|2356.5|2357.5|2356.5|2354|2353|1546
1671786000000|2022-12-23 09:00:00|2357|2356|2357|2356|2358|2357.5|2356|2355|1930
1671786300000|2022-12-23 09:05:00|2356.5|2355.5|2355|2354|2360|2359|2354.5|2353.5|1637
1671786600000|2022-12-23 09:10:00|2354.5|2353.5|2353|2352|2355|2354|2352|2351|3531
1671786900000|2022-12-23 09:15:00|2352.5|2351.5|2352|2351.5|2354|2353|2350|2349|1718
1671787200000|2022-12-23 09:20:00|2353|2352|2356.5|2355.5|2357|2356|2351.5|2350.5|3106
1671787500000|2022-12-23 09:25:00|2355.5|2355|2357.5|2357|2358.5|2357.5|2354.5|2354|2958
1671787800000|2022-12-23 09:30:00|2358|2356.5|2358.5|2358|2359.5|2358.5|2356.5|2355.5|3663
1671788100000|2022-12-23 09:35:00|2358|2357.5|2354.5|2353.5|2358|2357.5|2353|2352|4001
1671788400000|2022-12-23 09:40:00|2354|2354|2353.5|2352.5|2355.5|2355|2352.5|2352|1632
1671788700000|2022-12-23 09:45:00|2354|2353|2357.5|2357|2358|2357|2354|2352.5|1323
1671789000000|2022-12-23 09:50:00|2357|2356.5|2357.5|2356.5|2358|2357.5|2355.5|2355|4962
1671789300000|2022-12-23 09:55:00|2357|2356|2355|2354.5|2357.5|2356.5|2354.5|2354|2534
1671789600000|2022-12-23 10:00:00|2355.5|2355|2354|2353.5|2357|2356|2354|2353.5|2231
1671789900000|2022-12-23 10:05:00|2354.5|2353|2357|2356.5|2357.5|2356.5|2353.5|2353|1457
1671790200000|2022-12-23 10:10:00|2357.5|2356|2355.5|2354.5|2357.5|2356.5|2355|2354.5|707
1671790500000|2022-12-23 10:15:00|2356|2355|2360|2359.5|2360|2359.5|2355.5|2354.5|2243
1671790800000|2022-12-23 10:20:00|2361|2360|2363|2362|2363|2362.5|2360|2359.5|2245
1671791100000|2022-12-23 10:25:00|2362.5|2362.5|2363|2362.5|2364|2363.5|2362.5|2362|1355
1671791400000|2022-12-23 10:30:00|2362.5|2362|2364|2363.5|2364|2363.5|2362.5|2362|1796
1671791700000|2022-12-23 10:35:00|2364.5|2363|2364.5|2364|2365|2364.5|2363.5|2363|2350
1671792000000|2022-12-23 10:40:00|2364|2363.5|2362.5|2361.5|2365|2364|2362|2361.5|905
1671792300000|2022-12-23 10:45:00|2362|2362|2368|2367.5|2368|2367.5|2362|2361|2334
1671792600000|2022-12-23 10:50:00|2368.5|2368|2370.5|2370|2371.5|2371|2367.5|2367|6242
1671792900000|2022-12-23 10:55:00|2370|2369.5|2368.5|2368|2370.5|2370|2367|2366|3256
1671793200000|2022-12-23 11:00:00|2369|2368.5|2368|2367.5|2369|2368.5|2366|2365.5|1236
1671793500000|2022-12-23 11:05:00|2367.5|2367|2367|2366.5|2368|2367.5|2366|2365.5|2257
1671793800000|2022-12-23 11:10:00|2367.5|2367|2367.5|2367|2368.5|2367.5|2367|2366.5|656
1671794100000|2022-12-23 11:15:00|2368|2366.5|2367.5|2366.5|2368|2367|2364.5|2363.5|1818
1671794400000|2022-12-23 11:20:00|2367|2366|2360|2359.5|2367|2366.5|2360|2359|2385
1671794700000|2022-12-23 11:25:00|2359.5|2359|2362.5|2361.5|2363.5|2362.5|2359.5|2359|2634
1671795000000|2022-12-23 11:30:00|2362|2361|2359|2358.5|2362.5|2362|2357|2356.5|2131
1671795300000|2022-12-23 11:35:00|2358.5|2358|2361|2360.5|2362|2361.5|2358.5|2357.5|2162
1671795600000|2022-12-23 11:40:00|2361.5|2360|2360|2359.5|2361.5|2360.5|2359|2358.5|2480
1671795900000|2022-12-23 11:45:00|2359.5|2359|2360|2359|2360.5|2359.5|2358.5|2358|1380
1671796200000|2022-12-23 11:50:00|2359.5|2358.5|2357.5|2357|2360|2359|2357.5|2357|1429
1671796500000|2022-12-23 11:55:00|2358|2357.5|2357|2356|2358.5|2357.5|2356|2355.5|2388
1671796800000|2022-12-23 12:00:00|2356.5|2356.5|2357|2356|2357|2356.5|2356|2355|1288
1671797100000|2022-12-23 12:05:00|2356.5|2356.5|2354.5|2354|2356.5|2356.5|2353|2352.5|2493
1671797400000|2022-12-23 12:10:00|2354|2353.5|2357|2356|2357|2356|2354|2353|3067
1671797700000|2022-12-23 12:15:00|2357.5|2356.5|2357.5|2357|2359|2358|2357.5|2356|1435
1671798000000|2022-12-23 12:20:00|2358|2357.5|2357.5|2356.5|2358|2357.5|2356|2355.5|790
1671798300000|2022-12-23 12:25:00|2357|2356|2357|2356.5|2357.5|2357|2354.5|2354|1861
1671798600000|2022-12-23 12:30:00|2357.5|2357|2358.5|2358|2359|2358|2355.5|2355|1689
1671798900000|2022-12-23 12:35:00|2359|2357.5|2359.5|2358.5|2359.5|2358.5|2357.5|2357|973
1671799200000|2022-12-23 12:40:00|2359|2359|2359|2358.5|2359.5|2359|2358.5|2358|304
1671799500000|2022-12-23 12:45:00|2360|2358|2361|2360|2362|2361|2359|2358|2459
1671799800000|2022-12-23 12:50:00|2360.5|2359.5|2361.5|2361|2362|2361|2360|2359.5|1091
1671800100000|2022-12-23 12:55:00|2361|2360.5|2361|2360|2361.5|2360.5|2360.5|2360|618
1671800400000|2022-12-23 13:00:00|2360.5|2360.5|2360|2359.5|2361|2360.5|2360|2359.5|1921
1671800700000|2022-12-23 13:05:00|2360.5|2360|2360|2359.5|2361|2360|2360|2359.5|63
1671801000000|2022-12-23 13:10:00|2360.5|2360|2361|2360|2361.5|2361|2360|2359.5|389
1671801300000|2022-12-23 13:15:00|2360.5|2360.5|2361|2360|2362|2361.5|2360.5|2359.5|2249
1671801600000|2022-12-23 13:20:00|2360.5|2360.5|2360.5|2359.5|2361.5|2360.5|2359|2358.5|964
1671801900000|2022-12-23 13:25:00|2360|2360|2361|2359|2363.5|2362.5|2359.5|2357.5|2585
1671802200000|2022-12-23 13:30:00|2358.5|2357|2361|2360|2364.5|2363.5|2350|2345|17969
1671802500000|2022-12-23 13:35:00|2361.5|2360.5|2363|2362|2364|2363.5|2359|2358.5|10439
1671802800000|2022-12-23 13:40:00|2362.5|2362.5|2366.5|2366|2367|2366|2362|2361.5|2730
1671803100000|2022-12-23 13:45:00|2367|2366.5|2362|2361.5|2367|2366.5|2362|2361.5|1959
1671803400000|2022-12-23 13:50:00|2362.5|2361|2358|2357.5|2362.5|2362|2358|2357|7020
1671803700000|2022-12-23 13:55:00|2357.5|2357|2356|2355.5|2358|2357.5|2354|2353.5|6932
1671804000000|2022-12-23 14:00:00|2355.5|2355|2351|2350.5|2356.5|2355.5|2351|2350.5|6793
1671804300000|2022-12-23 14:05:00|2351.5|2350|2354.5|2353.5|2355|2354|2351.5|2350|2497
1671804600000|2022-12-23 14:10:00|2354|2354|2352|2351.5|2354|2354|2350.5|2350|2473
1671804900000|2022-12-23 14:15:00|2351.5|2351|2353.5|2353|2354|2353.5|2351.5|2351|1379
1671805200000|2022-12-23 14:20:00|2353|2352.5|2354|2353.5|2355.5|2355|2353|2352.5|1953
1671805500000|2022-12-23 14:25:00|2353.5|2353|2353|2352|2354.5|2353.5|2352|2351.5|2343
1671805800000|2022-12-23 14:30:00|2353.5|2352.5|2355|2354|2359.5|2358.5|2353|2352.5|4499
1671806100000|2022-12-23 14:35:00|2355.5|2354.5|2353|2352.5|2355.5|2355|2350|2349|7135
1671806400000|2022-12-23 14:40:00|2353.5|2352|2355.5|2355|2357.5|2357|2353|2352|4574
1671806700000|2022-12-23 14:45:00|2355|2354.5|2354.5|2353.5|2355.5|2355|2352.5|2352|4032
1671807000000|2022-12-23 14:50:00|2355|2354|2352.5|2352|2355|2354|2352|2351.5|2692
1671807300000|2022-12-23 14:55:00|2352|2351.5|2353.5|2353|2354|2353|2351|2350.5|6128
1671807600000|2022-12-23 15:00:00|2356|2354.5|2353.5|2352.5|2357.5|2357|2351.5|2350|11047
1671807900000|2022-12-23 15:05:00|2354|2353|2355|2354|2356|2355.5|2352|2351.5|4058
1671808200000|2022-12-23 15:10:00|2354.5|2354.5|2357|2356.5|2359|2358|2354.5|2354|2723
1671808500000|2022-12-23 15:15:00|2356.5|2355.5|2363.5|2362.5|2363.5|2362.5|2355.5|2355|5407
1671808800000|2022-12-23 15:20:00|2363|2362|2363.5|2362.5|2364|2363.5|2362|2361.5|3192
1671809100000|2022-12-23 15:25:00|2363|2363|2364|2363.5|2365|2364.5|2363|2362.5|2325
1671809400000|2022-12-23 15:30:00|2363.5|2363|2366|2365|2366|2365|2363.5|2363|2975
1671809700000|2022-12-23 15:35:00|2365.5|2365.5|2365.5|2365|2366.5|2365.5|2365|2364.5|2418
1671810000000|2022-12-23 15:40:00|2366|2364.5|2364.5|2363.5|2366|2365.5|2364|2363.5|1882
1671810300000|2022-12-23 15:45:00|2364|2363|2363.5|2363|2365|2364.5|2363.5|2363|1645
1671810600000|2022-12-23 15:50:00|2363|2362.5|2363.5|2363|2363.5|2363|2362|2361|3216
1671810900000|2022-12-23 15:55:00|2364|2363.5|2361.5|2361|2365.5|2364.5|2361.5|2361|3443
1671811200000|2022-12-23 16:00:00|2361|2360.5|2361|2360|2362|2361.5|2359.5|2358.5|2370
1671811500000|2022-12-23 16:05:00|2360.5|2360.5|2363.5|2363|2363.5|2363|2360.5|2359.5|4675
1671811800000|2022-12-23 16:10:00|2363|2362.5|2363.5|2363|2365|2364|2363|2362.5|4177
1671812100000|2022-12-23 16:15:00|2363|2362.5|2364|2363|2364|2363.5|2362|2361.5|3240
1671812400000|2022-12-23 16:20:00|2363.5|2362.5|2362.5|2362|2363.5|2363|2361|2360.5|5594
1671812700000|2022-12-23 16:25:00|2363|2361.5|2360.5|2359.5|2363|2362.5|2359|2358.5|10215
1672128000000|2022-12-27 08:00:00|2364.5|2363.5|2377.5|2376|2378|2377|2363|2361|11768
1672128300000|2022-12-27 08:05:00|2378|2376.5|2375|2373.5|2378.5|2377.5|2374|2373|8894
1672128600000|2022-12-27 08:10:00|2375.5|2374.5|2373.5|2372.5|2376|2375|2372.5|2371.5|6267
1672128900000|2022-12-27 08:15:00|2373|2372|2374.5|2373.5|2376|2375|2373|2372|2203
1672129200000|2022-12-27 08:20:00|2374|2373|2375|2374|2376|2375|2373.5|2372.5|1964
1672129500000|2022-12-27 08:25:00|2375.5|2373.5|2372|2371|2377|2376|2371.5|2370.5|2180
1672129800000|2022-12-27 08:30:00|2372.5|2372|2371|2370|2373.5|2372.5|2370|2369.5|2297
1672130100000|2022-12-27 08:35:00|2370|2369|2364.5|2363.5|2370|2369|2364|2363|5205
1672130400000|2022-12-27 08:40:00|2365|2364.5|2366.5|2366|2369|2368.5|2365|2364|4487
1672130700000|2022-12-27 08:45:00|2366|2365|2370|2369.5|2370|2369.5|2365.5|2364.5|2470
1672131000000|2022-12-27 08:50:00|2370.5|2370|2370|2369.5|2371.5|2371|2370|2369|1511
1672131300000|2022-12-27 08:55:00|2370.5|2369|2368.5|2368|2370.5|2370|2367.5|2366.5|2146
1672131600000|2022-12-27 09:00:00|2369|2367.5|2363|2362.5|2369|2367.5|2362|2361.5|1964
1672131900000|2022-12-27 09:05:00|2363.5|2363|2361.5|2360.5|2363.5|2363|2360|2359|2438
1672132200000|2022-12-27 09:10:00|2362|2361|2365.5|2364.5|2366|2365|2361.5|2361|2680
1672132500000|2022-12-27 09:15:00|2366|2365|2364.5|2364|2367|2366|2364.5|2363.5|845
1672132800000|2022-12-27 09:20:00|2365.5|2365|2365|2364|2366|2365|2364|2363.5|1249
1672133100000|2022-12-27 09:25:00|2365.5|2364.5|2367.5|2366.5|2367.5|2366.5|2364.5|2363.5|785
1672133400000|2022-12-27 09:30:00|2368|2367|2366.5|2365.5|2368|2367|2365.5|2364.5|2273
1672133700000|2022-12-27 09:35:00|2366|2366|2365|2364|2366|2366|2363.5|2363|1653
1672134000000|2022-12-27 09:40:00|2364.5|2364.5|2365|2364.5|2366|2365|2364.5|2363.5|1414
1672134300000|2022-12-27 09:45:00|2365.5|2365|2362.5|2361.5|2366.5|2366|2361.5|2361|2664
1672134600000|2022-12-27 09:50:00|2363|2362|2363|2362.5|2363.5|2363|2361|2360.5|1880
1672134900000|2022-12-27 09:55:00|2362.5|2362|2365|2364|2366|2365.5|2362.5|2361.5|1494
1672135200000|2022-12-27 10:00:00|2364.5|2363.5|2365.5|2364.5|2366.5|2365.5|2364.5|2363.5|1766
1672135500000|2022-12-27 10:05:00|2365|2364|2365|2364|2366|2365|2364|2363|1565
1672135800000|2022-12-27 10:10:00|2364.5|2363.5|2364.5|2363.5|2365|2364.5|2363|2362.5|1552
1672136100000|2022-12-27 10:15:00|2365|2364|2364|2363.5|2365|2364.5|2363.5|2362.5|2438
1672136400000|2022-12-27 10:20:00|2364.5|2364|2364.5|2363.5|2365.5|2365|2364|2363|2064
1672136700000|2022-12-27 10:25:00|2364|2363|2365.5|2365|2365.5|2365|2363|2362.5|1432
1672137000000|2022-12-27 10:30:00|2366|2365.5|2365.5|2364.5|2366.5|2366|2365|2364|1484
1672137300000|2022-12-27 10:35:00|2365|2365|2366|2365.5|2366|2365.5|2364.5|2364|1313
1672137600000|2022-12-27 10:40:00|2365.5|2365|2366|2365.5|2366.5|2365.5|2365.5|2365|1680
1672137900000|2022-12-27 10:45:00|2366.5|2366|2364.5|2364|2366.5|2366|2364.5|2363.5|664
1672138200000|2022-12-27 10:50:00|2364|2363.5|2365.5|2364.5|2365.5|2365|2364|2363|377
1672138500000|2022-12-27 10:55:00|2365|2365|2366|2365.5|2366|2365.5|2365|2364.5|1194
1672138800000|2022-12-27 11:00:00|2365.5|2365|2366|2365.5|2366|2365.5|2365.5|2365|910
1672139100000|2022-12-27 11:05:00|2365.5|2365|2365.5|2365|2366.5|2366|2364.5|2364|1826
1672139400000|2022-12-27 11:10:00|2366|2364.5|2365|2364|2366|2365|2364|2363.5|1214
1672139700000|2022-12-27 11:15:00|2364.5|2364.5|2366|2365.5|2366|2365.5|2364|2363|1343
1672140000000|2022-12-27 11:20:00|2365.5|2365|2366|2365.5|2366|2365.5|2365.5|2365|307
1672140300000|2022-12-27 11:25:00|2365.5|2365|2365.5|2365|2366.5|2365.5|2365.5|2364.5|512
1672140600000|2022-12-27 11:30:00|2366|2365.5|2366|2365.5|2367.5|2366.5|2365.5|2365|1503
1672140900000|2022-12-27 11:35:00|2365.5|2365|2365.5|2365|2366|2365.5|2364.5|2364|880
1672141200000|2022-12-27 11:40:00|2365|2364.5|2365.5|2364.5|2366|2365.5|2365|2364.5|1827
1672141500000|2022-12-27 11:45:00|2365|2365|2366.5|2366|2367|2366.5|2365|2365|1528
1672141800000|2022-12-27 11:50:00|2366|2365.5|2364.5|2364|2366.5|2366|2364.5|2364|1548
1672142100000|2022-12-27 11:55:00|2364|2363.5|2363.5|2363|2364.5|2364|2363.5|2362.5|449
1672142400000|2022-12-27 12:00:00|2363|2362.5|2359.5|2359|2363.5|2363|2359.5|2359|1699
1672142700000|2022-12-27 12:05:00|2359|2358.5|2361|2360|2361.5|2360.5|2359|2358|743
1672143000000|2022-12-27 12:10:00|2360.5|2359.5|2361.5|2361|2362|2361.5|2360|2359|666
1672143300000|2022-12-27 12:15:00|2362|2360.5|2362|2361.5|2363.5|2363|2361.5|2360.5|1067
1672143600000|2022-12-27 12:20:00|2362.5|2361|2362|2361.5|2363|2362.5|2362|2361|802
1672143900000|2022-12-27 12:25:00|2362.5|2362|2361.5|2361|2362.5|2362|2361.5|2360.5|343
1672144200000|2022-12-27 12:30:00|2362|2361.5|2363|2362.5|2363|2362.5|2362|2361.5|5050
1672144500000|2022-12-27 12:35:00|2363.5|2363|2363|2362.5|2363.5|2363|2362.5|2362|414
1672144800000|2022-12-27 12:40:00|2363.5|2363|2362.5|2362|2364|2363.5|2361.5|2361|702
1672145100000|2022-12-27 12:45:00|2363|2362.5|2362.5|2362|2363.5|2363|2362.5|2362|572
1672145400000|2022-12-27 12:50:00|2362|2361.5|2360.5|2360|2362|2361.5|2360.5|2360|634
1672145700000|2022-12-27 12:55:00|2361.5|2361|2363|2362.5|2363.5|2362.5|2361.5|2360.5|1386
1672146000000|2022-12-27 13:00:00|2362.5|2362|2364.5|2364|2364.5|2364|2362.5|2362|1282
1672146300000|2022-12-27 13:05:00|2364|2363.5|2365|2364.5|2365|2364.5|2363|2362.5|1366
1672146600000|2022-12-27 13:10:00|2366|2364|2366|2365|2366.5|2366|2365.5|2364|832
1672146900000|2022-12-27 13:15:00|2365.5|2365.5|2366|2365|2367|2366|2365.5|2365|341
1672147200000|2022-12-27 13:20:00|2365.5|2364.5|2368|2367.5|2368|2367.5|2365.5|2364.5|1243
1672147500000|2022-12-27 13:25:00|2367.5|2367|2367|2366|2368|2367|2366.5|2366|447
1672147800000|2022-12-27 13:30:00|2366.5|2365.5|2367.5|2366.5|2367.5|2367|2366.5|2365.5|506
1672148100000|2022-12-27 13:35:00|2367|2366|2363.5|2363|2367.5|2366.5|2363.5|2363|1768
1672148400000|2022-12-27 13:40:00|2363|2362.5|2362|2361|2363.5|2362.5|2361.5|2361|1622
1672148700000|2022-12-27 13:45:00|2362.5|2361.5|2362.5|2361.5|2362.5|2362|2360.5|2360|5644
1672149000000|2022-12-27 13:50:00|2362|2361|2363.5|2362.5|2364|2363|2362|2361|924
1672149300000|2022-12-27 13:55:00|2363|2363|2361.5|2361|2364|2363.5|2361.5|2360.5|1194
1672149600000|2022-12-27 14:00:00|2361|2360.5|2362|2361.5|2364|2363.5|2361|2360.5|3553
1672149900000|2022-12-27 14:05:00|2362.5|2362|2362.5|2361.5|2363.5|2363|2362.5|2361.5|2012
1672150200000|2022-12-27 14:10:00|2362|2361|2363.5|2363|2363.5|2363|2361.5|2361|322
1672150500000|2022-12-27 14:15:00|2364|2362.5|2364|2363.5|2364|2363.5|2363|2362.5|1598
1672150800000|2022-12-27 14:20:00|2364.5|2364|2363.5|2363|2365|2364.5|2363.5|2363|1824
1672151100000|2022-12-27 14:25:00|2364|2362|2359|2358.5|2364|2362|2358.5|2358|1382
1672151400000|2022-12-27 14:30:00|2359.5|2359|2358.5|2357.5|2362|2361|2358.5|2357.5|4062
1672151700000|2022-12-27 14:35:00|2358|2357|2359.5|2359|2360.5|2360|2356.5|2355.5|4118
1672152000000|2022-12-27 14:40:00|2359|2358.5|2363|2362|2363|2362.5|2358|2357|2643
1672152300000|2022-12-27 14:45:00|2362.5|2361.5|2367|2366|2367.5|2367|2360.5|2360|9643
1672152600000|2022-12-27 14:50:00|2366.5|2365.5|2365.5|2364.5|2366.5|2366|2364|2363.5|2976
1672152900000|2022-12-27 14:55:00|2365|2365|2361.5|2361|2365|2365|2361|2360|3619
1672153200000|2022-12-27 15:00:00|2362|2360.5|2360|2359.5|2362|2361|2358.5|2358|2588
1672153500000|2022-12-27 15:05:00|2359|2358.5|2359|2358|2359|2358.5|2357|2356|2403
1672153800000|2022-12-27 15:10:00|2358.5|2358.5|2362|2361.5|2362|2361.5|2358|2357|3555
1672154100000|2022-12-27 15:15:00|2361.5|2361|2358|2357|2361.5|2361|2357|2356|7151
1672154400000|2022-12-27 15:20:00|2358.5|2357.5|2360|2359.5|2360.5|2359.5|2358.5|2357|3072
1672154700000|2022-12-27 15:25:00|2360.5|2360|2360.5|2360|2361|2360.5|2359|2358|1252
1672155000000|2022-12-27 15:30:00|2361|2360.5|2361.5|2361|2361.5|2361|2359.5|2359|1455
1672155300000|2022-12-27 15:35:00|2361|2360.5|2362.5|2362|2362.5|2362|2361|2360.5|2814
1672155600000|2022-12-27 15:40:00|2362|2361.5|2363|2362.5|2363.5|2362.5|2361.5|2361|1171
1672155900000|2022-12-27 15:45:00|2363.5|2363|2362.5|2361.5|2363.5|2363|2362|2361.5|701
1672156200000|2022-12-27 15:50:00|2362|2362|2361|2360.5|2362.5|2362|2361|2360.5|2361
1672156500000|2022-12-27 15:55:00|2360|2359.5|2360.5|2359.5|2360.5|2360|2359|2358.5|3122
1672156800000|2022-12-27 16:00:00|2360|2360|2362.5|2362|2363.5|2362.5|2360|2360|2988
1672157100000|2022-12-27 16:05:00|2362|2361.5|2364|2363|2364|2363|2362|2361.5|1087
1672157400000|2022-12-27 16:10:00|2363.5|2363.5|2363.5|2363|2364.5|2364|2362.5|2362|2102
1672157700000|2022-12-27 16:15:00|2363|2362.5|2361|2360.5|2363|2362.5|2361|2360.5|2308
1672158000000|2022-12-27 16:20:00|2360.5|2360|2362|2361|2362|2361.5|2359.5|2358.5|4438
1672158300000|2022-12-27 16:25:00|2361.5|2360.5|2364|2363|2364|2363|2359|2358.5|5253
1672214400000|2022-12-28 08:00:00|2371.5|2370|2368.5|2367|2374|2372|2366.5|2365|8311
1672214700000|2022-12-28 08:05:00|2369.5|2368.5|2362|2361|2370.5|2369|2359.5|2359|7692
1672215000000|2022-12-28 08:10:00|2362.5|2361.5|2356|2355.5|2362.5|2361.5|2356|2355.5|9481
1672215300000|2022-12-28 08:15:00|2356.5|2354|2360.5|2359.5|2361.5|2361|2355|2354|3064
1672215600000|2022-12-28 08:20:00|2361.5|2360|2360.5|2359|2363.5|2362.5|2360|2359|1502
1672215900000|2022-12-28 08:25:00|2360|2359.5|2355.5|2355|2361.5|2360.5|2355|2354|4069
1672216200000|2022-12-28 08:30:00|2356|2354.5|2358.5|2357.5|2358.5|2357.5|2354|2353|4485
1672216500000|2022-12-28 08:35:00|2359.5|2358.5|2360.5|2359.5|2361.5|2361|2358|2357|2527
1672216800000|2022-12-28 08:40:00|2361|2360|2359.5|2358.5|2361|2360|2357.5|2356|1137
1672217100000|2022-12-28 08:45:00|2360|2359|2359|2358|2360.5|2359.5|2358|2357|1021
1672217400000|2022-12-28 08:50:00|2359.5|2358.5|2356|2355|2360|2359|2355.5|2354.5|2218
1672217700000|2022-12-28 08:55:00|2356.5|2355.5|2353.5|2352.5|2356.5|2355.5|2352|2351.5|4900
1672218000000|2022-12-28 09:00:00|2353|2352|2356.5|2356|2357|2356.5|2353|2352|3173
1672218300000|2022-12-28 09:05:00|2355.5|2355.5|2358|2357|2358|2357.5|2355|2354.5|2703
1672218600000|2022-12-28 09:10:00|2357.5|2357.5|2357.5|2356.5|2358.5|2358|2356.5|2355.5|2223
1672218900000|2022-12-28 09:15:00|2358|2357|2360.5|2359.5|2361|2360|2358|2356.5|1739
1672219200000|2022-12-28 09:20:00|2361|2360|2361|2360.5|2363.5|2362.5|2360|2359|3114
1672219500000|2022-12-28 09:25:00|2360.5|2360|2361|2360|2362|2361|2359|2358|3550
1672219800000|2022-12-28 09:30:00|2360.5|2359.5|2361|2360|2361.5|2360.5|2359.5|2359|2061
1672220100000|2022-12-28 09:35:00|2361.5|2360.5|2361|2360|2361.5|2361|2359.5|2358.5|3181
1672220400000|2022-12-28 09:40:00|2361.5|2360.5|2361.5|2361|2363|2362.5|2361|2360.5|1471
1672220700000|2022-12-28 09:45:00|2361|2360.5|2361.5|2360.5|2362.5|2361.5|2361|2360|865
1672221000000|2022-12-28 09:50:00|2361|2361|2363|2362|2366|2365|2361|2360.5|2803
1672221300000|2022-12-28 09:55:00|2363.5|2362.5|2360.5|2360|2363.5|2363|2359.5|2358.5|1234
1672221600000|2022-12-28 10:00:00|2360|2359.5|2361.5|2360.5|2362|2361.5|2360|2359.5|2089
1672221900000|2022-12-28 10:05:00|2361|2361|2361|2360.5|2362|2361|2360|2359|2081
1672222200000|2022-12-28 10:10:00|2361.5|2361.5|2362.5|2361.5|2363|2362.5|2361|2360.5|1825
1672222500000|2022-12-28 10:15:00|2362|2361|2361.5|2360.5|2362.5|2361|2360|2359.5|729
1672222800000|2022-12-28 10:20:00|2362|2361|2362|2361.5|2363|2362|2361|2360|1516
1672223100000|2022-12-28 10:25:00|2361.5|2361|2361|2360|2362|2361.5|2360.5|2359.5|1557
1672223400000|2022-12-28 10:30:00|2360.5|2360.5|2361.5|2360.5|2362|2361.5|2360|2359|538
1672223700000|2022-12-28 10:35:00|2361|2361|2359|2358.5|2362|2361|2359|2358.5|1083
1672224000000|2022-12-28 10:40:00|2358.5|2357.5|2359.5|2359|2360|2359|2358|2357.5|2069
1672224300000|2022-12-28 10:45:00|2360|2359.5|2360.5|2360|2361|2360.5|2359.5|2359|1595
1672224600000|2022-12-28 10:50:00|2361|2360.5|2360.5|2360|2361.5|2360.5|2359.5|2358.5|457
1672224900000|2022-12-28 10:55:00|2361|2360.5|2363|2362.5|2363.5|2363|2360.5|2360.5|1606
1672225200000|2022-12-28 11:00:00|2362.5|2362|2362.5|2361.5|2364|2363.5|2361.5|2361|2344
1672225500000|2022-12-28 11:05:00|2362|2361|2362.5|2362|2363.5|2363|2361|2360.5|1926
1672225800000|2022-12-28 11:10:00|2362|2361|2364|2363.5|2364|2363.5|2361.5|2361|1213
1672226100000|2022-12-28 11:15:00|2364.5|2363|2363|2362.5|2365|2364.5|2362.5|2362|411
1672226400000|2022-12-28 11:20:00|2363.5|2363|2364.5|2364|2364.5|2364|2362|2361.5|742
1672226700000|2022-12-28 11:25:00|2364|2363.5|2364|2363|2364.5|2363.5|2363|2362.5|754
1672227000000|2022-12-28 11:30:00|2363.5|2363.5|2362.5|2362|2364|2363.5|2362.5|2361.5|472
1672227300000|2022-12-28 11:35:00|2362|2361.5|2363|2362|2363.5|2363|2361|2360.5|1620
1672227600000|2022-12-28 11:40:00|2362.5|2362.5|2363|2362.5|2363.5|2363|2362.5|2361.5|323
1672227900000|2022-12-28 11:45:00|2363.5|2363|2365|2364.5|2365|2364.5|2363|2362.5|920
1672228200000|2022-12-28 11:50:00|2364.5|2364|2365|2364.5|2365.5|2365|2364.5|2363.5|799
1672228500000|2022-12-28 11:55:00|2364.5|2364|2365|2364|2365|2364.5|2364|2363|1091
1672228800000|2022-12-28 12:00:00|2367|2366|2367|2366.5|2367.5|2366.5|2365|2364|3181
1672229100000|2022-12-28 12:05:00|2367.5|2367|2366|2365.5|2368|2367.5|2366|2365.5|1110
1672229400000|2022-12-28 12:10:00|2367|2365|2366|2365.5|2367|2366|2366|2365|566
1672229700000|2022-12-28 12:15:00|2366.5|2366|2367.5|2367|2368|2367|2366.5|2365.5|304
1672230000000|2022-12-28 12:20:00|2368|2367.5|2368|2367.5|2369|2368|2367.5|2367|1189
1672230300000|2022-12-28 12:25:00|2367.5|2367|2367|2366.5|2368|2367|2367|2366|678
1672230600000|2022-12-28 12:30:00|2366.5|2366|2365.5|2365|2367|2366.5|2365.5|2364.5|848
1672230900000|2022-12-28 12:35:00|2365|2364.5|2364|2363|2365|2365|2364|2363|435
1672231200000|2022-12-28 12:40:00|2363.5|2362.5|2362.5|2361.5|2363.5|2362.5|2362.5|2361.5|879
1672231500000|2022-12-28 12:45:00|2363|2362|2364|2363.5|2364.5|2363.5|2363|2362|1258
1672231800000|2022-12-28 12:50:00|2364.5|2364|2364.5|2364|2365.5|2364.5|2364|2363.5|692
1672232100000|2022-12-28 12:55:00|2364|2363.5|2364|2363.5|2365|2364|2364|2363.5|975
1672232400000|2022-12-28 13:00:00|2364.5|2364|2363.5|2362.5|2365.5|2364.5|2363|2362|1531
1672232700000|2022-12-28 13:05:00|2363|2363|2361|2360.5|2363|2363|2361|2360.5|489
1672233000000|2022-12-28 13:10:00|2360.5|2360|2361|2360|2361|2360.5|2360|2359.5|1411
1672233300000|2022-12-28 13:15:00|2360.5|2360.5|2361|2360.5|2361.5|2361|2360.5|2360|1956
1672233600000|2022-12-28 13:20:00|2361.5|2361|2361.5|2360.5|2361.5|2361|2361|2360.5|358
1672233900000|2022-12-28 13:25:00|2361|2361|2361|2360.5|2362|2361.5|2361|2360.5|1770
1672234200000|2022-12-28 13:30:00|2360.5|2360|2360.5|2360|2361.5|2360.5|2359.5|2359|2153
1672234500000|2022-12-28 13:35:00|2361.5|2360.5|2361.5|2361|2362.5|2361.5|2361|2360.5|1313
1672234800000|2022-12-28 13:40:00|2362|2361.5|2362|2361.5|2363|2362.5|2361.5|2361|1721
1672235100000|2022-12-28 13:45:00|2363|2362|2363|2362.5|2363|2362.5|2362|2361.5|1747
1672235400000|2022-12-28 13:50:00|2362.5|2362|2361.5|2361|2362.5|2362|2361.5|2361|1080
1672235700000|2022-12-28 13:55:00|2362|2360.5|2361|2360.5|2362|2361|2360.5|2360|2828
1672236000000|2022-12-28 14:00:00|2361.5|2361|2362.5|2361.5|2363.5|2363|2360|2359.5|14690
1672236300000|2022-12-28 14:05:00|2363|2362|2363|2362.5|2363.5|2363|2362.5|2361.5|806
1672236600000|2022-12-28 14:10:00|2362.5|2362|2361|2360.5|2362.5|2362.5|2360|2359.5|2351
1672236900000|2022-12-28 14:15:00|2361.5|2360|2363|2362.5|2363.5|2362.5|2361.5|2360|825
1672237200000|2022-12-28 14:20:00|2363.5|2363|2362|2361|2363.5|2363|2362|2361|1002
1672237500000|2022-12-28 14:25:00|2361.5|2361.5|2361.5|2361|2362|2361.5|2361|2360.5|1012
1672237800000|2022-12-28 14:30:00|2362|2361.5|2359|2358|2364|2363|2359|2358|5675
1672238100000|2022-12-28 14:35:00|2358.5|2357.5|2359.5|2359|2363.5|2363|2357.5|2356.5|4555
1672238400000|2022-12-28 14:40:00|2360|2358.5|2359.5|2359|2361.5|2361|2359|2358|2438
1672238700000|2022-12-28 14:45:00|2360|2359.5|2359.5|2358.5|2361.5|2360.5|2358.5|2358|2739
1672239000000|2022-12-28 14:50:00|2359|2358|2352|2351.5|2359|2358|2352|2351.5|3184
1672239300000|2022-12-28 14:55:00|2351.5|2351|2352.5|2352|2353.5|2353|2351.5|2351|2084
1672239600000|2022-12-28 15:00:00|2352|2351.5|2352.5|2351.5|2354|2353|2351|2350|3554
1672239900000|2022-12-28 15:05:00|2352|2352|2353|2352.5|2354|2353.5|2350.5|2350|3839
1672240200000|2022-12-28 15:10:00|2353.5|2352|2351|2350|2353.5|2352.5|2350|2349|2828
1672240500000|2022-12-28 15:15:00|2350.5|2350.5|2351.5|2351|2352|2351.5|2349.5|2348.5|1522
1672240800000|2022-12-28 15:20:00|2352|2350.5|2351|2350.5|2353|2352.5|2350.5|2350|1909
1672241100000|2022-12-28 15:25:00|2350.5|2349.5|2348|2347.5|2350.5|2350|2347.5|2347|2419
1672241400000|2022-12-28 15:30:00|2347.5|2347|2348|2347.5|2350.5|2349.5|2347.5|2346.5|2395
1672241700000|2022-12-28 15:35:00|2348.5|2348|2347.5|2347|2349|2348.5|2346.5|2346|2929
1672242000000|2022-12-28 15:40:00|2348|2347.5|2349.5|2349|2351.5|2351|2348|2347.5|2131
1672242300000|2022-12-28 15:45:00|2350|2348.5|2350|2349.5|2350.5|2350|2349|2348|1236
1672242600000|2022-12-28 15:50:00|2349.5|2349|2347.5|2346.5|2349.5|2349|2347|2346.5|1874
1672242900000|2022-12-28 15:55:00|2347|2347|2348.5|2348|2349.5|2349|2347|2346.5|2786
1672243200000|2022-12-28 16:00:00|2349|2347.5|2350|2349|2350|2349.5|2349|2347.5|5255
1672243500000|2022-12-28 16:05:00|2349.5|2348.5|2348|2347.5|2349.5|2348.5|2346.5|2346|4491
1672243800000|2022-12-28 16:10:00|2347.5|2347|2348.5|2348|2349|2348.5|2347.5|2347|1669
1672244100000|2022-12-28 16:15:00|2349|2348.5|2349.5|2349|2349.5|2349|2347|2346.5|2510
1672244400000|2022-12-28 16:20:00|2350|2348.5|2349.5|2348.5|2350|2349|2347.5|2347|3804
1672244700000|2022-12-28 16:25:00|2350|2349|2347|2346.5|2350|2349.5|2345.5|2345|9433
1672300800000|2022-12-29 08:00:00|2351|2350.5|2346.5|2344.5|2351|2350.5|2342|2341|9318
1672301100000|2022-12-29 08:05:00|2347|2345.5|2347|2346|2350|2349|2346|2345.5|3585
1672301400000|2022-12-29 08:10:00|2347.5|2346.5|2347|2346|2349|2348|2345|2344|3532
1672301700000|2022-12-29 08:15:00|2346.5|2345.5|2345|2344|2347|2346|2344.5|2344|2188
1672302000000|2022-12-29 08:20:00|2344.5|2344.5|2345|2344.5|2346|2345|2342.5|2342|2003
1672302300000|2022-12-29 08:25:00|2344.5|2344|2347.5|2346.5|2347.5|2346.5|2344|2343.5|3917
1672302600000|2022-12-29 08:30:00|2348|2346|2347.5|2346.5|2348|2347.5|2342.5|2341.5|2862
1672302900000|2022-12-29 08:35:00|2348|2347|2347.5|2346.5|2348.5|2348|2344.5|2343.5|1063
1672303200000|2022-12-29 08:40:00|2347|2347|2350|2348.5|2350.5|2349.5|2347|2347|2184
1672303500000|2022-12-29 08:45:00|2349.5|2349|2350|2349.5|2351.5|2350.5|2348.5|2348|1230
1672303800000|2022-12-29 08:50:00|2350.5|2350|2349.5|2348.5|2353.5|2352|2349|2348|1876
1672304100000|2022-12-29 08:55:00|2350|2349|2353|2352.5|2353.5|2352.5|2350|2349|1942
1672304400000|2022-12-29 09:00:00|2354|2353|2355.5|2355|2356|2355.5|2352|2351.5|2577
1672304700000|2022-12-29 09:05:00|2355|2354.5|2356.5|2355.5|2358|2357|2355|2354.5|1539
1672305000000|2022-12-29 09:10:00|2357|2356.5|2357|2356|2358|2357.5|2356.5|2355.5|1595
1672305300000|2022-12-29 09:15:00|2357.5|2356.5|2357.5|2356.5|2359|2358|2357|2356|1943
1672305600000|2022-12-29 09:20:00|2357|2357.5|2358.5|2357.5|2359|2358.5|2356.5|2355.5|2723
1672305900000|2022-12-29 09:25:00|2358|2357|2356|2355|2358.5|2357|2356|2355|1232
1672306200000|2022-12-29 09:30:00|2355.5|2355.5|2358|2357|2358|2357.5|2355.5|2355|2506
1672306500000|2022-12-29 09:35:00|2357|2356.5|2356.5|2355.5|2359|2358|2356|2355|1503
1672306800000|2022-12-29 09:40:00|2357|2356|2355.5|2354.5|2358|2357|2355|2354.5|1646
1672307100000|2022-12-29 09:45:00|2356.5|2355|2351|2350.5|2356.5|2355.5|2351|2350|1591
1672307400000|2022-12-29 09:50:00|2351.5|2351|2352|2351.5|2352.5|2352|2350.5|2350|1667
1672307700000|2022-12-29 09:55:00|2352.5|2351|2355|2354.5|2355.5|2354.5|2352.5|2351|998
1672308000000|2022-12-29 10:00:00|2355.5|2354|2357|2356|2357|2356.5|2355|2354|2330
1672308300000|2022-12-29 10:05:00|2357.5|2356.5|2357|2356.5|2358|2357.5|2356.5|2356|2569
1672308600000|2022-12-29 10:10:00|2357.5|2356|2356.5|2355.5|2357.5|2356.5|2355.5|2355|2279
1672308900000|2022-12-29 10:15:00|2356|2356|2358|2357.5|2358|2357.5|2356|2356|997
1672309200000|2022-12-29 10:20:00|2357.5|2357|2358.5|2358|2358.5|2358|2357|2356|2418
1672309500000|2022-12-29 10:25:00|2358|2357.5|2359|2358|2360|2359.5|2358|2357.5|1497
1672309800000|2022-12-29 10:30:00|2359.5|2358.5|2360|2359.5|2360.5|2360|2358|2357.5|2175
1672310100000|2022-12-29 10:35:00|2360.5|2360|2360|2359.5|2361|2360.5|2360|2359|1405
1672310400000|2022-12-29 10:40:00|2359.5|2359|2360.5|2359.5|2360.5|2360|2359.5|2359|2272
1672310700000|2022-12-29 10:45:00|2360|2359|2362|2361.5|2362.5|2362|2359.5|2359|1695
1672311000000|2022-12-29 10:50:00|2361.5|2361|2361.5|2360.5|2362.5|2361.5|2361|2360.5|1833
1672311300000|2022-12-29 10:55:00|2361|2360|2361|2360.5|2362|2361.5|2361|2360|1759
1672311600000|2022-12-29 11:00:00|2361.5|2361|2362|2361.5|2362|2361.5|2360.5|2360|1093
1672311900000|2022-12-29 11:05:00|2362.5|2362|2364|2363|2364.5|2364|2362.5|2362|1811
1672312200000|2022-12-29 11:10:00|2363.5|2362.5|2364|2363|2364.5|2363.5|2363|2362.5|1668
1672312500000|2022-12-29 11:15:00|2363.5|2362.5|2362.5|2362|2364|2362.5|2362.5|2362|601
1672312800000|2022-12-29 11:20:00|2363|2361.5|2362|2361|2363|2361.5|2361.5|2360.5|416
1672313100000|2022-12-29 11:25:00|2361.5|2361.5|2361|2360.5|2361.5|2361.5|2360.5|2360|678
1672313400000|2022-12-29 11:30:00|2361.5|2360|2363|2362.5|2363|2362.5|2361|2360|442
1672313700000|2022-12-29 11:35:00|2363.5|2363|2363.5|2363|2363.5|2363|2362.5|2361.5|652
1672314000000|2022-12-29 11:40:00|2364|2363.5|2364.5|2363.5|2364.5|2363.5|2363.5|2362.5|669
1672314300000|2022-12-29 11:45:00|2365|2364.5|2366|2365|2366|2365.5|2364.5|2364|599
1672314600000|2022-12-29 11:50:00|2365.5|2365.5|2365.5|2364.5|2365.5|2365.5|2365|2364|866
1672314900000|2022-12-29 11:55:00|2365|2365|2364|2363.5|2365.5|2365|2364|2363|1127
1672315200000|2022-12-29 12:00:00|2363.5|2363|2364|2363.5|2364|2363.5|2363|2362.5|1398
1672315500000|2022-12-29 12:05:00|2364.5|2364|2366.5|2366|2367|2366|2364.5|2364|547
1672315800000|2022-12-29 12:10:00|2367|2366.5|2369|2368.5|2369|2368.5|2366.5|2366|1776
1672316100000|2022-12-29 12:15:00|2369.5|2369|2369.5|2369|2370|2369|2368|2367|1751
1672316400000|2022-12-29 12:20:00|2370|2369.5|2374.5|2373.5|2375|2374.5|2370|2369.5|4344
1672316700000|2022-12-29 12:25:00|2374|2374|2375.5|2375|2376|2375|2374|2373|5218
1672317000000|2022-12-29 12:30:00|2375|2374.5|2376.5|2376|2379.5|2379|2375|2374.5|2657
1672317300000|2022-12-29 12:35:00|2377|2375.5|2377|2376|2378.5|2378|2376|2375.5|5188
1672317600000|2022-12-29 12:40:00|2377.5|2376.5|2377.5|2377|2378.5|2378|2377|2376.5|1351
1672317900000|2022-12-29 12:45:00|2377|2376.5|2375.5|2375|2377.5|2377|2375.5|2375|1494
1672318200000|2022-12-29 12:50:00|2376|2374.5|2375.5|2374.5|2376.5|2376|2375.5|2374.5|690
1672318500000|2022-12-29 12:55:00|2375|2375|2372.5|2372|2375|2375|2372.5|2372|561
1672318800000|2022-12-29 13:00:00|2373|2371.5|2374|2373.5|2375|2374|2373|2371.5|2034
1672319100000|2022-12-29 13:05:00|2374.5|2374|2375|2374.5|2375.5|2375|2374|2374|1150
1672319400000|2022-12-29 13:10:00|2374.5|2374|2372.5|2371.5|2375|2374|2372.5|2371.5|211
1672319700000|2022-12-29 13:15:00|2372|2372|2368|2367.5|2372|2372|2367.5|2366.5|1719
1672320000000|2022-12-29 13:20:00|2368.5|2368|2368.5|2367.5|2369|2368.5|2367|2366|1932
1672320300000|2022-12-29 13:25:00|2368|2367|2366.5|2365.5|2368|2367|2366|2365|1574
1672320600000|2022-12-29 13:30:00|2368.5|2366|2370.5|2369.5|2371.5|2371|2367|2365.5|3633
1672320900000|2022-12-29 13:35:00|2370|2370|2371.5|2370.5|2372.5|2371.5|2370|2369.5|3858
1672321200000|2022-12-29 13:40:00|2371|2370|2375.5|2374.5|2375.5|2374.5|2371|2370|2696
1672321500000|2022-12-29 13:45:00|2376|2375|2374|2373|2376|2375|2373.5|2373|1477
1672321800000|2022-12-29 13:50:00|2375|2373.5|2373|2372.5|2375|2374.5|2372.5|2372|1725
1672322100000|2022-12-29 13:55:00|2372.5|2372|2374|2373|2375|2374.5|2372.5|2372|1492
1672322400000|2022-12-29 14:00:00|2373.5|2373.5|2372|2371|2373.5|2373.5|2371.5|2371|1819
1672322700000|2022-12-29 14:05:00|2371.5|2370.5|2369.5|2369|2371.5|2371|2369|2368.5|948
1672323000000|2022-12-29 14:10:00|2369|2368.5|2368|2367.5|2369.5|2368.5|2368|2367|1743
1672323300000|2022-12-29 14:15:00|2367.5|2367|2367|2366|2368.5|2367.5|2366|2365|4688
1672323600000|2022-12-29 14:20:00|2367.5|2366.5|2366.5|2366|2368|2367.5|2366.5|2366|1739
1672323900000|2022-12-29 14:25:00|2366|2365.5|2364|2363.5|2366|2365.5|2363|2362.5|2453
1672324200000|2022-12-29 14:30:00|2363.5|2363|2365|2364|2365|2364.5|2362|2361.5|5924
1672324500000|2022-12-29 14:35:00|2364.5|2364.5|2362|2361.5|2365.5|2365|2362|2361|2632
1672324800000|2022-12-29 14:40:00|2361.5|2361|2360.5|2360|2362.5|2362|2360|2359.5|3130
1672325100000|2022-12-29 14:45:00|2360|2359.5|2361.5|2361|2362|2361|2358.5|2358|3999
1672325400000|2022-12-29 14:50:00|2362|2361.5|2362|2361|2362|2361.5|2358.5|2358|3335
1672325700000|2022-12-29 14:55:00|2362.5|2361.5|2362.5|2362|2362.5|2362|2360.5|2359.5|3710
1672326000000|2022-12-29 15:00:00|2363|2362.5|2363|2362.5|2363.5|2363|2362|2361.5|1749
1672326300000|2022-12-29 15:05:00|2363.5|2362|2367.5|2367|2368|2367|2363|2362|2935
1672326600000|2022-12-29 15:10:00|2368|2367.5|2369.5|2369|2372|2371.5|2367.5|2367|4625
1672326900000|2022-12-29 15:15:00|2370|2369.5|2370|2369|2371.5|2371|2368|2367.5|3486
1672327200000|2022-12-29 15:20:00|2370.5|2369.5|2369|2368.5|2371.5|2371|2369|2368.5|2577
1672327500000|2022-12-29 15:25:00|2368.5|2368|2363.5|2362.5|2369.5|2368.5|2363.5|2362.5|3657
1672327800000|2022-12-29 15:30:00|2364|2363|2363.5|2363|2364|2363.5|2362.5|2361.5|1877
1672328100000|2022-12-29 15:35:00|2364|2363.5|2363|2362.5|2365|2364|2362.5|2362|2740
1672328400000|2022-12-29 15:40:00|2362|2362|2361|2360.5|2362.5|2362|2358.5|2358|2475
1672328700000|2022-12-29 15:45:00|2360.5|2360|2362|2361.5|2363.5|2362.5|2360.5|2360|2970
1672329000000|2022-12-29 15:50:00|2362.5|2362|2362|2361.5|2364.5|2363.5|2362|2361.5|3197
1672329300000|2022-12-29 15:55:00|2362.5|2362|2363.5|2363|2365|2364|2362.5|2362|3109
1672329600000|2022-12-29 16:00:00|2363|2362.5|2362.5|2362|2363.5|2363|2362|2361.5|1927
1672329900000|2022-12-29 16:05:00|2363|2362.5|2363|2362|2366|2365.5|2362.5|2361.5|4437
1672330200000|2022-12-29 16:10:00|2362|2361.5|2361.5|2360.5|2362|2361.5|2360.5|2360|3589
1672330500000|2022-12-29 16:15:00|2361|2361|2362|2361|2363|2362|2361|2360.5|2809
1672330800000|2022-12-29 16:20:00|2362.5|2361.5|2364|2363.5|2364.5|2364|2362|2361.5|4576
1672331100000|2022-12-29 16:25:00|2364.5|2364|2365.5|2364.5|2365.5|2364.5|2363|2362|3888
1672387200000|2022-12-30 08:00:00|2353.5|2350.5|2352.5|2351|2353.5|2352|2341.5|2340.5|9533
1672387500000|2022-12-30 08:05:00|2351.5|2350|2349|2348.5|2352.5|2351|2349|2348|4221
1672387800000|2022-12-30 08:10:00|2348.5|2348|2354.5|2353.5|2354.5|2354|2348.5|2347|4956
1672388100000|2022-12-30 08:15:00|2354|2353|2357|2356|2358.5|2357.5|2353.5|2352.5|1730
1672388400000|2022-12-30 08:20:00|2356.5|2355.5|2354|2353|2357|2356|2352|2351|1870
1672388700000|2022-12-30 08:25:00|2353.5|2352.5|2351.5|2350.5|2353.5|2352.5|2349.5|2349|3587
1672389000000|2022-12-30 08:30:00|2352|2351|2351|2350|2355|2354|2351|2350|1893
1672389300000|2022-12-30 08:35:00|2351.5|2350.5|2356.5|2355.5|2357|2356|2351|2350|2606
1672389600000|2022-12-30 08:40:00|2355.5|2354.5|2355|2354.5|2357.5|2356.5|2355|2353.5|1746
1672389900000|2022-12-30 08:45:00|2355.5|2355|2355.5|2355|2357.5|2356.5|2355|2354|1971
1672390200000|2022-12-30 08:50:00|2355|2354.5|2354|2353.5|2355.5|2355|2351.5|2351|2718
1672390500000|2022-12-30 08:55:00|2354.5|2353|2349.5|2348.5|2354.5|2353.5|2349|2348|2016
1672390800000|2022-12-30 09:00:00|2349|2348|2345.5|2345|2349|2348.5|2345.5|2344.5|2014
1672391100000|2022-12-30 09:05:00|2346.5|2345.5|2346|2345|2347|2346|2344|2343|2653
1672391400000|2022-12-30 09:10:00|2345.5|2344.5|2349|2348|2349.5|2349|2345|2344|2530
1672391700000|2022-12-30 09:15:00|2348.5|2348.5|2351.5|2350.5|2351.5|2350.5|2348.5|2348|1120
1672392000000|2022-12-30 09:20:00|2351|2350|2348.5|2347.5|2351|2350.5|2348.5|2347.5|1851
1672392300000|2022-12-30 09:25:00|2348|2347|2351|2350|2351|2350|2347.5|2346.5|1936
1672392600000|2022-12-30 09:30:00|2350.5|2349.5|2352.5|2352|2353|2352.5|2350.5|2349.5|2605
1672392900000|2022-12-30 09:35:00|2353|2352.5|2350.5|2349.5|2354|2353|2349.5|2349|386
1672393200000|2022-12-30 09:40:00|2351|2350|2352|2351|2352|2351|2350|2349.5|959
1672393500000|2022-12-30 09:45:00|2351.5|2350.5|2350|2349.5|2352|2351.5|2349.5|2349|1900
1672393800000|2022-12-30 09:50:00|2350.5|2350|2354|2353|2354|2353|2349.5|2349|1687
1672394100000|2022-12-30 09:55:00|2353.5|2353.5|2353|2352|2354.5|2353.5|2353|2352|1246
1672394400000|2022-12-30 10:00:00|2353.5|2352.5|2353|2352.5|2354|2353.5|2351.5|2350.5|1577
1672394700000|2022-12-30 10:05:00|2353.5|2352|2354|2353|2354.5|2353.5|2352.5|2352|1565
1672395000000|2022-12-30 10:10:00|2353.5|2352.5|2351.5|2350.5|2354|2352.5|2351.5|2350.5|1790
1672395300000|2022-12-30 10:15:00|2351|2351|2351|2350.5|2353|2352.5|2350.5|2350|2897
1672395600000|2022-12-30 10:20:00|2351.5|2351|2354.5|2353.5|2354.5|2354|2351.5|2351|1272
1672395900000|2022-12-30 10:25:00|2354|2354|2355.5|2354.5|2355.5|2355|2354|2353.5|2226
1672396200000|2022-12-30 10:30:00|2355|2354|2356.5|2355.5|2356.5|2356|2355|2354|706
1672396500000|2022-12-30 10:35:00|2357|2356|2357|2356|2357|2356|2355|2354.5|1443
1672396800000|2022-12-30 10:40:00|2356.5|2356.5|2355|2354.5|2357|2356.5|2355|2354.5|881
1672397100000|2022-12-30 10:45:00|2354.5|2354|2354|2353.5|2354.5|2354.5|2353.5|2353|870
1672397400000|2022-12-30 10:50:00|2354.5|2354|2362|2361.5|2362|2361.5|2354|2353.5|8094
1672397700000|2022-12-30 10:55:00|2360.5|2361|2360.5|2359.5|2363|2362|2358.5|2358|4664
1672398000000|2022-12-30 11:00:00|2360|2359|2355.5|2355|2360.5|2359|2355|2354|1638
1672398300000|2022-12-30 11:05:00|2355|2354.5|2356|2355.5|2356.5|2356|2353.5|2352.5|2087
1672398600000|2022-12-30 11:10:00|2356.5|2356|2356|2355.5|2357.5|2356.5|2355.5|2355|1698
1672398900000|2022-12-30 11:15:00|2355.5|2355|2356.5|2356|2357.5|2357|2355.5|2355|1667
1672399200000|2022-12-30 11:20:00|2356|2355.5|2357.5|2356.5|2357.5|2356.5|2355.5|2354.5|651
1672399500000|2022-12-30 11:25:00|2357|2356|2359|2358.5|2359|2358.5|2357|2356|1013
1672399800000|2022-12-30 11:30:00|2359.5|2358|2359.5|2359|2360|2359.5|2359|2358|864
1672400100000|2022-12-30 11:35:00|2359|2358.5|2361.5|2361|2361.5|2361|2358.5|2358|828495
1672400400000|2022-12-30 11:40:00|2362|2361.5|2359.5|2358.5|2362|2361.5|2359.5|2358.5|0
1672400700000|2022-12-30 11:45:00|2360|2359|2357|2356|2360|2359|2356.5|2356|0
1672401000000|2022-12-30 11:50:00|2356.5|2356.5|2357.5|2356.5|2358|2357.5|2356.5|2356|0
1672401300000|2022-12-30 11:55:00|2358|2357|2357|2356|2358|2357.5|2357|2356|0
1672401600000|2022-12-30 12:00:00|2357.5|2356.5|2359|2358.5|2359|2358.5|2357|2356|0
1672401900000|2022-12-30 12:05:00|2359.5|2359|2358.5|2357.5|2359.5|2359|2358|2357|0
1672402200000|2022-12-30 12:10:00|2358|2357|2358.5|2357.5|2358.5|2357.5|2357|2356|0
1672402500000|2022-12-30 12:15:00|2359|2358|2359|2358.5|2360|2359|2358|2357|0
1672402800000|2022-12-30 12:20:00|2359.5|2358|2359.5|2359|2360.5|2360|2359.5|2358|0
1672403100000|2022-12-30 12:25:00|2359|2358.5|2361|2360|2361.5|2360.5|2358|2357.5|0
1672403400000|2022-12-30 12:30:00|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2359|2358.5|0
1672403700000|2022-12-30 12:35:00|2360|2360|2359|2358|2360.5|2360|2358|2357.5|0
1672404000000|2022-12-30 12:40:00|2359.5|2358.5|2358.5|2357.5|2359.5|2358.5|2358|2357|0
1672404300000|2022-12-30 12:45:00|2359|2358|2357.5|2356.5|2359|2358|2356|2355|0
1672404600000|2022-12-30 12:50:00|2358|2357|2359.5|2358.5|2359.5|2358.5|2358|2357|0
1672404900000|2022-12-30 12:55:00|2360|2359|2358|2357.5|2360|2359|2358|2357|0
1672405200000|2022-12-30 13:00:00|2357.5|2357|2359.5|2358.5|2359.5|2358.5|2357|2356|0
1672405500000|2022-12-30 13:05:00|2360|2359|2359|2358|2360|2359.5|2359|2358|0
1672405800000|2022-12-30 13:10:00|2358.5|2358.5|2358.5|2357.5|2359|2358.5|2358|2357.5|0
1672406100000|2022-12-30 13:15:00|2358|2358|2359|2358.5|2360|2359.5|2358|2358|0
1672406400000|2022-12-30 13:20:00|2359.5|2358|2359.5|2358.5|2359.5|2358.5|2358|2357.5|0
1672406700000|2022-12-30 13:25:00|2359|2358|2358.5|2358|2359.5|2358.5|2358|2357.5|0
1672407000000|2022-12-30 13:30:00|2359|2358.5|2360.5|2359.5|2360.5|2359.5|2359|2358|0
1672407300000|2022-12-30 13:35:00|2360|2360|2360|2359|2361.5|2360.5|2360|2359|0
1672407600000|2022-12-30 13:40:00|2360.5|2359.5|2362|2361|2362|2361.5|2360.5|2359.5|0
1672407900000|2022-12-30 13:45:00|2361.5|2361.5|2361|2360.5|2362|2361.5|2360.5|2360|0
1672408200000|2022-12-30 13:50:00|2361.5|2361|2362|2361.5|2362.5|2361.5|2361|2360.5|0
1672408500000|2022-12-30 13:55:00|2362.5|2361|2362|2361.5|2362.5|2361.5|2361.5|2361|0
1672408800000|2022-12-30 14:00:00|2362.5|2361|2363|2362.5|2363|2362.5|2362.5|2361|0
1672409100000|2022-12-30 14:05:00|2363.5|2362|2362.5|2362|2363.5|2363|2362|2361.5|0
1672409400000|2022-12-30 14:10:00|2362|2361.5|2362|2361.5|2363|2362|2362|2361.5|0
1672409700000|2022-12-30 14:15:00|2362.5|2362|2363|2362.5|2363.5|2363|2362|2362|0
1672410000000|2022-12-30 14:20:00|2362.5|2362|2362|2361|2363.5|2363|2362|2361|0
1672410300000|2022-12-30 14:25:00|2361.5|2360.5|2361.5|2361|2361.5|2361|2361|2360.5|40
1672410600000|2022-12-30 14:30:00|2361|2360.5|2365.5|2365|2366|2365.5|2361|2360.5|0
1672410900000|2022-12-30 14:35:00|2366|2365.5|2365|2364.5|2367|2366|2365|2364|0
1672411200000|2022-12-30 14:40:00|2364.5|2364|2364|2363.5|2365|2364|2363.5|2362.5|0
1672411500000|2022-12-30 14:45:00|2363.5|2363|2357.5|2356.5|2364|2363|2357|2356.5|0
1672411800000|2022-12-30 14:50:00|2357|2357|2359|2358.5|2359|2358.5|2357|2356|0
1672412100000|2022-12-30 14:55:00|2358.5|2358|2359|2358|2359|2358|2357.5|2356.5|0
1672412400000|2022-12-30 15:00:00|2358.5|2358.5|2360.5|2359.5|2361|2360|2358.5|2358|0
1672412700000|2022-12-30 15:05:00|2360|2360|2358|2357.5|2360.5|2360|2358|2357.5|0
1672413000000|2022-12-30 15:10:00|2358.5|2358|2359|2358|2359|2358|2357.5|2357|0
1672413300000|2022-12-30 15:15:00|2359.5|2358.5|2360.5|2360|2361|2360|2358|2357.5|0
1672413600000|2022-12-30 15:20:00|2361|2360.5|2359.5|2359|2361.5|2361|2359.5|2359|0
1672413900000|2022-12-30 15:25:00|2360|2359.5|2359|2358.5|2360|2359.5|2358|2357.5|0
1672414200000|2022-12-30 15:30:00|2358.5|2358|2359.5|2359|2360|2359|2358.5|2357.5|0
1672414500000|2022-12-30 15:35:00|2360|2359.5|2359.5|2359|2360.5|2360|2359|2358|0
1672414800000|2022-12-30 15:40:00|2359|2358.5|2355|2354.5|2359|2358.5|2355|2354|0
1672415100000|2022-12-30 15:45:00|2355.5|2354|2357|2356.5|2357|2356.5|2354.5|2353.5|0
1672415400000|2022-12-30 15:50:00|2356.5|2356|2356.5|2356|2358|2357|2356|2355.5|0
1672415700000|2022-12-30 15:55:00|2356|2355.5|2354.5|2354|2356.5|2356|2354.5|2353.5|0
1672416000000|2022-12-30 16:00:00|2354|2353.5|2354.5|2354|2355|2354.5|2354|2353|0
1672416300000|2022-12-30 16:05:00|2354|2353.5|2355|2354|2355|2354|2353.5|2353|0
1672416600000|2022-12-30 16:10:00|2354.5|2353.5|2353|2352.5|2354.5|2354|2352|2351.5|0
1672416900000|2022-12-30 16:15:00|2352.5|2352|2349.5|2348.5|2352.5|2352|2348|2347|0
1672417200000|2022-12-30 16:20:00|2348.5|2347.5|2348|2347.5|2348.5|2348|2347.5|2346.5|0
1672417500000|2022-12-30 16:25:00|2348.5|2347|2348|2347|2350|2349.5|2346.5|2345.5|0
1672646400000|2023-01-02 08:00:00|2367.5|2365.5|2368.5|2366.5|2371.5|2369.5|2364.5|2363|6577
1672646700000|2023-01-02 08:05:00|2367.5|2367|2371.5|2370.5|2372|2371|2367|2366|8811
1672647000000|2023-01-02 08:10:00|2371|2370|2372.5|2371.5|2372.5|2371.5|2370.5|2369.5|3270
1672647300000|2023-01-02 08:15:00|2372|2371|2371.5|2371|2374.5|2373.5|2371|2370|2215
1672647600000|2023-01-02 08:20:00|2370.5|2370.5|2374.5|2373.5|2374.5|2373.5|2370.5|2370|4354
1672647900000|2023-01-02 08:25:00|2375|2374.5|2376.5|2376|2377|2376|2374|2373|5124
1672648200000|2023-01-02 08:30:00|2377|2376.5|2377.5|2377|2377.5|2377|2375|2374.5|4146
1672648500000|2023-01-02 08:35:00|2378|2377.5|2381|2380|2382|2381|2378|2377|9475
1672648800000|2023-01-02 08:40:00|2380.5|2380.5|2384|2383|2384|2383.5|2380.5|2380|5523
1672649100000|2023-01-02 08:45:00|2384.5|2383.5|2381.5|2380.5|2386|2385|2381|2380.5|6234
1672649400000|2023-01-02 08:50:00|2381|2380|2386|2385|2386.5|2385.5|2381|2380|3645
1672649700000|2023-01-02 08:55:00|2385.5|2384.5|2384.5|2383.5|2386|2385|2382|2381.5|3116
1672650000000|2023-01-02 09:00:00|2385|2384|2390.5|2389.5|2391|2390|2385|2383.5|5935
1672650300000|2023-01-02 09:05:00|2391|2390|2397|2396.5|2397|2396.5|2390.5|2389.5|10018
1672650600000|2023-01-02 09:10:00|2396.5|2396|2395|2394.5|2397.5|2396.5|2394|2393.5|2948
1672650900000|2023-01-02 09:15:00|2394.5|2394|2393.5|2393|2395|2394.5|2391|2390.5|3662
1672651200000|2023-01-02 09:20:00|2394|2393.5|2398|2397|2398|2397|2393.5|2392.5|4047
1672651500000|2023-01-02 09:25:00|2397.5|2396.5|2401.5|2401|2401.5|2401|2397.5|2396.5|1429
1672651800000|2023-01-02 09:30:00|2402|2401.5|2401|2400.5|2402.5|2401.5|2398.5|2397.5|7303
1672652100000|2023-01-02 09:35:00|2401.5|2401|2402|2401|2402.5|2402|2399|2398.5|9559
1672652400000|2023-01-02 09:40:00|2401.5|2401.5|2397|2396|2403|2402|2396.5|2395.5|8922
1672652700000|2023-01-02 09:45:00|2397.5|2396.5|2393.5|2393|2397.5|2397|2393|2392|3068
1672653000000|2023-01-02 09:50:00|2394|2393.5|2399.5|2398.5|2399.5|2398.5|2393.5|2393.5|2894
1672653300000|2023-01-02 09:55:00|2400|2399.5|2400.5|2400|2401.5|2401|2398|2397.5|2723
1672653600000|2023-01-02 10:00:00|2400|2399.5|2402|2401|2402|2401|2400|2399.5|1878
1672653900000|2023-01-02 10:05:00|2401.5|2400.5|2402.5|2402|2403|2402|2401|2400.5|4594
1672654200000|2023-01-02 10:10:00|2403|2402.5|2406|2405.5|2407|2406.5|2402.5|2401.5|8799
1672654500000|2023-01-02 10:15:00|2406.5|2404.5|2406|2405|2406.5|2405.5|2403|2402.5|2402
1672654800000|2023-01-02 10:20:00|2406.5|2405.5|2408|2407|2408.5|2407.5|2406|2405.5|2589
1672655100000|2023-01-02 10:25:00|2407.5|2406.5|2406|2405|2408|2407|2405.5|2404.5|1035
1672655400000|2023-01-02 10:30:00|2406.5|2405.5|2409|2408|2409|2408|2406|2405|2794
1672655700000|2023-01-02 10:35:00|2409.5|2408.5|2408.5|2408|2411|2410|2408.5|2408|3440
1672656000000|2023-01-02 10:40:00|2409|2408.5|2410.5|2410|2410.5|2410|2408.5|2408.5|1185
1672656300000|2023-01-02 10:45:00|2410|2409.5|2410.5|2409.5|2410.5|2410|2409|2408.5|2172
1672656600000|2023-01-02 10:50:00|2411|2410|2412.5|2412|2413|2412.5|2411|2410|2923
1672656900000|2023-01-02 10:55:00|2413|2412.5|2411|2410.5|2414|2413.5|2411|2410.5|2480
1672657200000|2023-01-02 11:00:00|2411.5|2411|2414.5|2414|2415|2414|2410.5|2409.5|2638
1672657500000|2023-01-02 11:05:00|2415|2414.5|2415.5|2414.5|2415.5|2414.5|2414|2413.5|2035
1672657800000|2023-01-02 11:10:00|2416|2415|2417|2416|2417|2416|2415|2414|2309
1672658100000|2023-01-02 11:15:00|2416.5|2415.5|2417.5|2416.5|2418|2417.5|2415|2414.5|2512
1672658400000|2023-01-02 11:20:00|2417|2417|2416|2415|2417|2417|2415|2414.5|2980
1672658700000|2023-01-02 11:25:00|2415.5|2415.5|2417.5|2417|2417.5|2417|2415.5|2415|4424
1672659000000|2023-01-02 11:30:00|2418.5|2418|2421.5|2421|2422.5|2422|2418.5|2418|8857
1672659300000|2023-01-02 11:35:00|2422.5|2421.5|2422.5|2422|2424|2423.5|2422|2421|2490
1672659600000|2023-01-02 11:40:00|2423|2422.5|2421|2420.5|2423.5|2422.5|2420.5|2420|1412
1672659900000|2023-01-02 11:45:00|2421.5|2421|2420.5|2419.5|2422.5|2421.5|2420|2419|4777
1672660200000|2023-01-02 11:50:00|2421|2420|2422.5|2422|2423|2422.5|2421|2420|2893
1672660500000|2023-01-02 11:55:00|2423|2422.5|2421|2420|2423.5|2422.5|2419.5|2419|2084
1672660800000|2023-01-02 12:00:00|2420.5|2419.5|2422.5|2422|2422.5|2422|2418.5|2418|3082
1672661100000|2023-01-02 12:05:00|2422|2421.5|2419.5|2419|2422|2421.5|2419.5|2418.5|5452
1672661400000|2023-01-02 12:10:00|2420|2419.5|2419|2418.5|2420|2419.5|2419|2418.5|1312
1672661700000|2023-01-02 12:15:00|2419.5|2419|2420.5|2419.5|2421|2420|2418|2417|4804
1672662000000|2023-01-02 12:20:00|2421|2420|2420|2419.5|2421.5|2420.5|2420|2419|2010
1672662300000|2023-01-02 12:25:00|2420.5|2419|2419.5|2418.5|2421|2420.5|2419|2418.5|8897
1672662600000|2023-01-02 12:30:00|2420|2419|2420.5|2420|2422.5|2421.5|2418.5|2417.5|7337
1672662900000|2023-01-02 12:35:00|2420|2419.5|2421|2420|2422|2421.5|2420|2419.5|7210
1672663200000|2023-01-02 12:40:00|2420.5|2419.5|2416|2415|2421|2420.5|2416|2415|6044
1672663500000|2023-01-02 12:45:00|2415.5|2414.5|2419|2418.5|2419.5|2418.5|2414|2413.5|4001
1672663800000|2023-01-02 12:50:00|2419.5|2419|2421.5|2420.5|2422|2421|2419.5|2419|2853
1672664100000|2023-01-02 12:55:00|2421|2420|2419.5|2418.5|2421.5|2420.5|2419|2418.5|4958
1672664400000|2023-01-02 13:00:00|2419|2419|2420.5|2419.5|2420.5|2420|2417.5|2416.5|3168
1672664700000|2023-01-02 13:05:00|2420|2420|2418.5|2417.5|2420|2420|2418|2417|1032
1672665000000|2023-01-02 13:10:00|2418|2418|2417|2416|2419|2418|2416.5|2416|2758
1672665300000|2023-01-02 13:15:00|2417.5|2416.5|2419|2418|2419|2418.5|2417|2416|2191
1672665600000|2023-01-02 13:20:00|2418.5|2417.5|2418|2417|2418.5|2418|2417.5|2416.5|1398
1672665900000|2023-01-02 13:25:00|2418.5|2417.5|2420|2419.5|2420|2419.5|2418.5|2417.5|1804
1672666200000|2023-01-02 13:30:00|2420.5|2420|2424|2423|2424|2423|2420.5|2420|2332
1672666500000|2023-01-02 13:35:00|2423.5|2423.5|2423|2422.5|2424|2423.5|2422|2421.5|1664
1672666800000|2023-01-02 13:40:00|2423.5|2423|2424.5|2424|2425|2424.5|2423.5|2422.5|2446
1672667100000|2023-01-02 13:45:00|2425|2423.5|2425|2424.5|2425|2424.5|2423.5|2423|2065
1672667400000|2023-01-02 13:50:00|2424.5|2424|2426|2425|2426.5|2425.5|2424.5|2424|990
1672667700000|2023-01-02 13:55:00|2425.5|2425.5|2426|2425|2428|2427|2425.5|2425|3348
1672668000000|2023-01-02 14:00:00|2426.5|2425.5|2428|2427.5|2428|2427.5|2425|2424.5|2416
1672668300000|2023-01-02 14:05:00|2427.5|2427|2428|2427.5|2428|2427.5|2427.5|2427|2186
1672668600000|2023-01-02 14:10:00|2427.5|2427|2423|2422.5|2427.5|2427|2423|2422|3251
1672668900000|2023-01-02 14:15:00|2423.5|2422|2422.5|2422|2423.5|2423|2421|2420|2269
1672669200000|2023-01-02 14:20:00|2423|2421.5|2422.5|2422|2423|2422.5|2420.5|2420|4371
1672669500000|2023-01-02 14:25:00|2422|2421.5|2423.5|2423|2423.5|2423|2421.5|2420.5|2258
1672669800000|2023-01-02 14:30:00|2423|2422.5|2423.5|2422.5|2424.5|2424|2423|2422.5|2350
1672670100000|2023-01-02 14:35:00|2423|2423|2422.5|2422|2423.5|2423|2421|2420.5|3488
1672670400000|2023-01-02 14:40:00|2422|2421.5|2421|2420.5|2423|2422|2421|2420|1166
1672670700000|2023-01-02 14:45:00|2420.5|2420|2420.5|2420|2421|2420.5|2419.5|2418.5|2267
1672671000000|2023-01-02 14:50:00|2421|2419.5|2421.5|2421|2422|2421.5|2420|2419.5|2108
1672671300000|2023-01-02 14:55:00|2422|2420.5|2420|2419.5|2422|2421|2419.5|2419|1955
1672671600000|2023-01-02 15:00:00|2419.5|2419|2418|2417.5|2420|2419.5|2417|2416.5|2564
1672671900000|2023-01-02 15:05:00|2418.5|2418|2417|2416.5|2419.5|2418.5|2417|2416.5|1805
1672672200000|2023-01-02 15:10:00|2417.5|2417|2417.5|2416.5|2418|2417.5|2416|2415|2045
1672672500000|2023-01-02 15:15:00|2417|2417|2417.5|2417|2418|2417|2416|2415|1800
1672672800000|2023-01-02 15:20:00|2417|2416.5|2418.5|2418|2418.5|2418|2417|2416.5|2942
1672673100000|2023-01-02 15:25:00|2418|2417.5|2420|2419|2420|2419|2418|2417.5|2176
1672673400000|2023-01-02 15:30:00|2419.5|2419.5|2417|2416.5|2420|2419.5|2417|2416|2992
1672673700000|2023-01-02 15:35:00|2416.5|2416|2417|2416.5|2418|2417.5|2416.5|2416|2552
1672674000000|2023-01-02 15:40:00|2416|2415.5|2416|2415.5|2417|2416.5|2416|2415|2842
1672674300000|2023-01-02 15:45:00|2415.5|2415|2413|2412.5|2415.5|2415|2413|2412|2135
1672674600000|2023-01-02 15:50:00|2413.5|2412|2413|2412.5|2413.5|2413|2412.5|2412|3235
1672674900000|2023-01-02 15:55:00|2413.5|2412|2413.5|2412.5|2413.5|2413|2412.5|2412|3104
1672675200000|2023-01-02 16:00:00|2414|2413|2412.5|2412|2414|2413|2411|2410.5|3242
1672675500000|2023-01-02 16:05:00|2413|2412.5|2416.5|2415.5|2416.5|2416|2413|2412.5|3233
1672675800000|2023-01-02 16:10:00|2416|2415|2417|2416.5|2417|2416.5|2414.5|2414|2210
1672676100000|2023-01-02 16:15:00|2418|2417|2417.5|2417|2419|2418.5|2417|2416.5|3193
1672676400000|2023-01-02 16:20:00|2418|2417.5|2418.5|2418|2419|2418.5|2417.5|2417|3232
1672676700000|2023-01-02 16:25:00|2419|2418.5|2420|2419|2420.5|2419.5|2418|2417.5|10886
1672732800000|2023-01-03 08:00:00|2420.5|2418.5|2428|2427|2433.5|2432.5|2417.5|2416|22035
1672733100000|2023-01-03 08:05:00|2426|2424.5|2435|2433.5|2435|2434|2426|2424|15754
1672733400000|2023-01-03 08:10:00|2436|2434.5|2438|2436.5|2445|2444|2435|2434|13182
1672733700000|2023-01-03 08:15:00|2437.5|2437|2452|2451.5|2454|2453|2437.5|2436.5|10281
1672734000000|2023-01-03 08:20:00|2453|2452|2456.5|2455.5|2460.5|2460|2453|2452|13176
1672734300000|2023-01-03 08:25:00|2457|2455|2445.5|2444.5|2457|2455.5|2444.5|2443.5|11651
1672734600000|2023-01-03 08:30:00|2446|2445.5|2449.5|2448.5|2450|2449|2445|2444|10054
1672734900000|2023-01-03 08:35:00|2450|2449|2452|2451.5|2457|2456|2450|2449|3820
1672735200000|2023-01-03 08:40:00|2453|2452|2452.5|2451.5|2453.5|2452.5|2450|2449|2059
1672735500000|2023-01-03 08:45:00|2453|2451|2453.5|2452.5|2453.5|2452.5|2449.5|2448.5|3908
1672735800000|2023-01-03 08:50:00|2453|2452|2451|2450.5|2455|2454|2450.5|2450|3567
1672736100000|2023-01-03 08:55:00|2450.5|2450|2449.5|2448.5|2452|2451|2448.5|2447.5|4297
1672736400000|2023-01-03 09:00:00|2450|2449|2457|2456|2459.5|2459|2449.5|2448.5|9757
1672736700000|2023-01-03 09:05:00|2457.5|2456.5|2456.5|2456|2458.5|2457.5|2453|2452.5|5201
1672737000000|2023-01-03 09:10:00|2457|2456.5|2460|2459|2462|2461.5|2456.5|2456|6464
1672737300000|2023-01-03 09:15:00|2460.5|2458.5|2463.5|2462|2465|2464|2459.5|2458|6301
1672737600000|2023-01-03 09:20:00|2464|2462.5|2467.5|2466.5|2468.5|2467.5|2462.5|2461|4422
1672737900000|2023-01-03 09:25:00|2467|2466|2466|2464.5|2468|2466.5|2465|2463.5|2546
1672738200000|2023-01-03 09:30:00|2466.5|2465.5|2462|2461.5|2470|2469.5|2461|2460.5|10343
1672738500000|2023-01-03 09:35:00|2461.5|2461|2460|2459.5|2463|2462.5|2458.5|2457.5|4095
1672738800000|2023-01-03 09:40:00|2459.5|2459|2456|2455|2460|2459.5|2455|2454.5|4388
1672739100000|2023-01-03 09:45:00|2456.5|2455.5|2458.5|2457.5|2459.5|2458.5|2456|2455|5427
1672739400000|2023-01-03 09:50:00|2459|2458|2456|2455.5|2461|2460|2455.5|2454.5|2175
1672739700000|2023-01-03 09:55:00|2456.5|2456|2459.5|2458.5|2460.5|2459.5|2456|2455.5|6307
1672740000000|2023-01-03 10:00:00|2459|2459|2462|2461|2463|2462|2458.5|2458|3893
1672740300000|2023-01-03 10:05:00|2461.5|2461.5|2467|2466|2467.5|2466.5|2461.5|2461|5569
1672740600000|2023-01-03 10:10:00|2467.5|2466.5|2468|2467|2470|2469.5|2467|2466|4580
1672740900000|2023-01-03 10:15:00|2468.5|2467.5|2468|2467|2468.5|2468|2465.5|2465|4621
1672741200000|2023-01-03 10:20:00|2467.5|2467.5|2468|2467.5|2472|2471|2466|2465|7789
1672741500000|2023-01-03 10:25:00|2467.5|2467|2468.5|2467.5|2469|2468.5|2466|2465.5|2896
1672741800000|2023-01-03 10:30:00|2468|2467|2471.5|2471|2472|2471.5|2467.5|2466.5|5865
1672742100000|2023-01-03 10:35:00|2471|2470.5|2471|2470|2471.5|2471|2467.5|2466.5|3619
1672742400000|2023-01-03 10:40:00|2470.5|2470.5|2469.5|2468.5|2471|2470.5|2468|2467.5|2377
1672742700000|2023-01-03 10:45:00|2470|2469|2473|2472|2473|2472|2470|2469|4691
1672743000000|2023-01-03 10:50:00|2473.5|2472.5|2472|2471|2474|2473.5|2471|2470|4330
1672743300000|2023-01-03 10:55:00|2471.5|2471.5|2470.5|2469.5|2473.5|2472.5|2470|2469.5|2544
1672743600000|2023-01-03 11:00:00|2470|2470|2468.5|2468|2470.5|2470|2466.5|2466|3812
1672743900000|2023-01-03 11:05:00|2468|2467.5|2466.5|2465.5|2469|2468|2465.5|2465|2123
1672744200000|2023-01-03 11:10:00|2467|2466|2466.5|2465.5|2467|2466.5|2463.5|2462.5|3720
1672744500000|2023-01-03 11:15:00|2467|2466|2466.5|2465.5|2468|2467|2465.5|2465|1931
1672744800000|2023-01-03 11:20:00|2466|2465|2468.5|2467.5|2469|2468|2465|2464.5|2870
1672745100000|2023-01-03 11:25:00|2469|2468|2468|2467.5|2469.5|2468.5|2467|2466.5|1891
1672745400000|2023-01-03 11:30:00|2467.5|2467|2466|2465.5|2468|2467.5|2465.5|2465|1045
1672745700000|2023-01-03 11:35:00|2466.5|2465|2468|2467|2469.5|2469|2465.5|2465|1640
1672746000000|2023-01-03 11:40:00|2468.5|2467.5|2463.5|2462.5|2469|2468.5|2462.5|2461.5|4877
1672746300000|2023-01-03 11:45:00|2463|2462|2457.5|2456.5|2463|2462|2456|2455.5|4272
1672746600000|2023-01-03 11:50:00|2457|2456|2454.5|2454|2457.5|2456|2454.5|2454|3230
1672746900000|2023-01-03 11:55:00|2455|2454.5|2456|2455|2456|2455.5|2454.5|2453.5|2159
1672747200000|2023-01-03 12:00:00|2455.5|2456|2459.5|2459|2459.5|2459|2454|2453.5|4377
1672747500000|2023-01-03 12:05:00|2460|2458.5|2457|2456|2460|2459.5|2457|2456|2523
1672747800000|2023-01-03 12:10:00|2456.5|2455.5|2458|2457.5|2459|2458.5|2455|2454.5|2836
1672748100000|2023-01-03 12:15:00|2457.5|2457|2455.5|2454.5|2458|2457|2454.5|2453.5|3759
1672748400000|2023-01-03 12:20:00|2455|2454|2456.5|2456|2457|2456.5|2454.5|2454|2767
1672748700000|2023-01-03 12:25:00|2457|2456.5|2455.5|2454.5|2457.5|2456.5|2455|2454.5|1040
1672749000000|2023-01-03 12:30:00|2455|2454|2456.5|2456|2457.5|2456.5|2455|2454|1313
1672749300000|2023-01-03 12:35:00|2456|2455.5|2457|2456.5|2457.5|2457|2455.5|2454.5|3298
1672749600000|2023-01-03 12:40:00|2458|2456|2458.5|2458|2459|2458|2456|2455.5|3167
1672749900000|2023-01-03 12:45:00|2458|2457.5|2459|2458|2459|2458|2455.5|2455|959
1672750200000|2023-01-03 12:50:00|2458.5|2457.5|2460.5|2459.5|2461|2460.5|2458.5|2457.5|2152
1672750500000|2023-01-03 12:55:00|2460|2460|2459|2458.5|2461.5|2460.5|2459|2458.5|3162
1672750800000|2023-01-03 13:00:00|2459.5|2459|2457.5|2457|2460|2459.5|2457|2456|2636
1672751100000|2023-01-03 13:05:00|2456.5|2456|2450|2449.5|2458|2457|2450|2449|5357
1672751400000|2023-01-03 13:10:00|2450.5|2450|2448.5|2447.5|2450.5|2450|2448|2447|2986
1672751700000|2023-01-03 13:15:00|2448|2448|2450|2449|2450|2449.5|2448|2447.5|2314
1672752000000|2023-01-03 13:20:00|2449.5|2449.5|2452.5|2451.5|2453|2452|2448.5|2447.5|3673
1672752300000|2023-01-03 13:25:00|2452|2452|2453.5|2452.5|2454|2453|2450.5|2450|2131
1672752600000|2023-01-03 13:30:00|2454|2453|2456.5|2456|2457|2456|2454|2452.5|2497
1672752900000|2023-01-03 13:35:00|2456|2455.5|2458.5|2458|2459|2458|2455.5|2455|3183
1672753200000|2023-01-03 13:40:00|2459|2457.5|2458|2457|2459|2458|2457.5|2457|3316
1672753500000|2023-01-03 13:45:00|2457.5|2457.5|2457|2456.5|2459.5|2459|2457|2456|3194
1672753800000|2023-01-03 13:50:00|2457.5|2456|2457.5|2456.5|2458|2457.5|2457|2456|1485
1672754100000|2023-01-03 13:55:00|2458|2457|2459|2458|2460|2459.5|2458|2457|3155
1672754400000|2023-01-03 14:00:00|2459.5|2458.5|2459.5|2459|2460.5|2460|2458|2457.5|1480
1672754700000|2023-01-03 14:05:00|2460|2459.5|2460|2459|2461|2460.5|2458|2457.5|2889
1672755000000|2023-01-03 14:10:00|2459.5|2458.5|2458.5|2458|2460|2459.5|2458|2457.5|1974
1672755300000|2023-01-03 14:15:00|2459|2458.5|2455.5|2454.5|2459.5|2459|2455|2454.5|2766
1672755600000|2023-01-03 14:20:00|2456|2455|2458|2457|2458.5|2458|2455|2454|1637
1672755900000|2023-01-03 14:25:00|2458.5|2457.5|2457|2456|2459|2458.5|2457|2456|1585
1672756200000|2023-01-03 14:30:00|2456.5|2456.5|2458|2457.5|2460|2459|2455|2454|5978
1672756500000|2023-01-03 14:35:00|2458.5|2458|2461.5|2461|2462|2461.5|2457.5|2457|4279
1672756800000|2023-01-03 14:40:00|2462|2461.5|2463|2462|2464.5|2463.5|2461.5|2460.5|5276
1672757100000|2023-01-03 14:45:00|2462.5|2461.5|2458|2457|2462.5|2462|2455|2454|6404
1672757400000|2023-01-03 14:50:00|2457.5|2456.5|2454.5|2454|2459|2458.5|2454.5|2454|6800
1672757700000|2023-01-03 14:55:00|2455.5|2454.5|2453|2452.5|2456|2455|2450.5|2450|7042
1672758000000|2023-01-03 15:00:00|2453.5|2452|2452.5|2451.5|2455|2454.5|2451|2450.5|6605
1672758300000|2023-01-03 15:05:00|2453.5|2452|2452|2451.5|2453.5|2452.5|2448|2447|6518
1672758600000|2023-01-03 15:10:00|2451.5|2451|2447|2446|2451.5|2451|2446|2445.5|5903
1672758900000|2023-01-03 15:15:00|2446.5|2446.5|2442.5|2442|2449.5|2449|2442.5|2442|4595
1672759200000|2023-01-03 15:20:00|2442|2441.5|2448.5|2448|2448.5|2448|2442|2441.5|5256
1672759500000|2023-01-03 15:25:00|2448|2447.5|2450.5|2449.5|2450.5|2450|2448|2447|2818
1672759800000|2023-01-03 15:30:00|2450|2448.5|2451|2450|2451|2450.5|2447|2446.5|4612
1672760100000|2023-01-03 15:35:00|2451.5|2450.5|2454.5|2454|2456|2455|2451|2450.5|9720
1672760400000|2023-01-03 15:40:00|2455|2454.5|2455|2454|2458|2457|2454.5|2454|5123
1672760700000|2023-01-03 15:45:00|2455.5|2454.5|2456.5|2456|2456.5|2456|2454|2453.5|6681
1672761000000|2023-01-03 15:50:00|2457|2455.5|2459.5|2459|2461|2460|2455.5|2455|6581
1672761300000|2023-01-03 15:55:00|2460|2459.5|2461|2460.5|2461.5|2461|2459|2458.5|12183
1672761600000|2023-01-03 16:00:00|2460.5|2460|2462|2461|2463.5|2463|2460.5|2459.5|8815
1672761900000|2023-01-03 16:05:00|2462.5|2461.5|2464|2463.5|2466|2465.5|2462.5|2461|5628
1672762200000|2023-01-03 16:10:00|2464.5|2463|2461.5|2460.5|2464.5|2463.5|2460.5|2459.5|10053
1672762500000|2023-01-03 16:15:00|2461|2460|2462.5|2462|2463|2462|2460|2459.5|8377
1672762800000|2023-01-03 16:20:00|2463|2461.5|2464.5|2463.5|2465|2464.5|2462|2461|13310
1672763100000|2023-01-03 16:25:00|2464|2464|2461.5|2460.5|2465.5|2465|2460|2459.5|9960
1672819200000|2023-01-04 08:00:00|2473|2471.5|2476|2475|2485|2483|2473|2471.5|12661
1672819500000|2023-01-04 08:05:00|2477|2476|2488|2487|2488|2487|2475|2474|9351
1672819800000|2023-01-04 08:10:00|2487|2487.5|2484.5|2483|2490|2489.5|2482.5|2481.5|9099
1672820100000|2023-01-04 08:15:00|2483.5|2482.5|2481|2480|2485|2484.5|2480|2479|7200
1672820400000|2023-01-04 08:20:00|2480.5|2479.5|2484.5|2483|2484.5|2483.5|2477|2476|16536
1672820700000|2023-01-04 08:25:00|2485|2483.5|2488.5|2487.5|2490|2489|2484|2483|7553
1672821000000|2023-01-04 08:30:00|2489.5|2487|2491|2490|2495|2494|2489.5|2487|13378
1672821300000|2023-01-04 08:35:00|2491.5|2490.5|2495|2494.5|2496.5|2495.5|2489|2488|6242
1672821600000|2023-01-04 08:40:00|2495.5|2495|2499|2498|2502|2501|2495.5|2495|9956
1672821900000|2023-01-04 08:45:00|2498.5|2498.5|2498|2497.5|2499|2498.5|2495|2494|14311
1672822200000|2023-01-04 08:50:00|2497|2496.5|2499|2498.5|2500|2499|2494|2493.5|10708
1672822500000|2023-01-04 08:55:00|2499.5|2499|2501.5|2500.5|2504|2503|2499|2498.5|8771
1672822800000|2023-01-04 09:00:00|2501|2500|2509.5|2508.5|2510|2509|2501|2500|8998
1672823100000|2023-01-04 09:05:00|2510|2509.5|2509|2508.5|2512|2511.5|2509|2508|11022
1672823400000|2023-01-04 09:10:00|2508.5|2508|2509.5|2508.5|2512|2511|2508.5|2507.5|11825
1672823700000|2023-01-04 09:15:00|2509|2508|2513|2512|2513.5|2513|2506.5|2506|7624
1672824000000|2023-01-04 09:20:00|2513.5|2512.5|2511|2510.5|2514.5|2514|2510|2509|8366
1672824300000|2023-01-04 09:25:00|2511.5|2511|2509.5|2509|2513.5|2512.5|2509.5|2509|6445
1672824600000|2023-01-04 09:30:00|2510|2509.5|2512|2511.5|2513.5|2513|2509.5|2509|7365
1672824900000|2023-01-04 09:35:00|2511.5|2510.5|2513.5|2513|2515|2514.5|2510.5|2510|5207
1672825200000|2023-01-04 09:40:00|2514|2512.5|2517|2516.5|2519.5|2519|2513|2512|7071
1672825500000|2023-01-04 09:45:00|2517.5|2517|2518.5|2518|2519|2518.5|2517|2516.5|4298
1672825800000|2023-01-04 09:50:00|2519|2517.5|2518.5|2518|2522|2521|2518.5|2517.5|3435
1672826100000|2023-01-04 09:55:00|2519|2517.5|2515|2514.5|2519.5|2518.5|2514.5|2514|6753
1672826400000|2023-01-04 10:00:00|2515.5|2514|2517|2516.5|2518.5|2518|2514|2513|8205
1672826700000|2023-01-04 10:05:00|2516.5|2516|2518.5|2518|2519|2518.5|2516.5|2516|4997
1672827000000|2023-01-04 10:10:00|2519|2518.5|2517.5|2516.5|2519.5|2518.5|2516.5|2516|6241
1672827300000|2023-01-04 10:15:00|2518|2517|2513.5|2512.5|2518|2517.5|2512.5|2511.5|5123
1672827600000|2023-01-04 10:20:00|2513|2512|2511.5|2510.5|2513|2512.5|2509.5|2508.5|12866
1672827900000|2023-01-04 10:25:00|2512|2511.5|2517.5|2517|2519.5|2518.5|2512|2511.5|4638
1672828200000|2023-01-04 10:30:00|2518|2517.5|2523.5|2522.5|2524|2523|2518|2517.5|6489
1672828500000|2023-01-04 10:35:00|2524|2523|2526|2525|2528.5|2528|2521|2520.5|8751
1672828800000|2023-01-04 10:40:00|2526.5|2525.5|2522|2521.5|2528|2527.5|2522|2521.5|5989
1672829100000|2023-01-04 10:45:00|2522.5|2521|2529|2528.5|2529|2528.5|2522|2521|6206
1672829400000|2023-01-04 10:50:00|2529.5|2529|2530|2529.5|2531.5|2530.5|2528.5|2527.5|3931
1672829700000|2023-01-04 10:55:00|2530.5|2530|2536|2535|2536|2535.5|2530|2529|6744
1672830000000|2023-01-04 11:00:00|2536.5|2535.5|2536|2535|2537|2536|2535|2534.5|7485
1672830300000|2023-01-04 11:05:00|2536.5|2535.5|2533.5|2533|2538|2537|2533.5|2532.5|6090
1672830600000|2023-01-04 11:10:00|2535|2534|2536.5|2535.5|2538|2537|2535|2534|7682
1672830900000|2023-01-04 11:15:00|2536|2536|2534|2533|2536|2536|2532.5|2531.5|9656
1672831200000|2023-01-04 11:20:00|2533.5|2533.5|2533.5|2533|2534.5|2534|2531.5|2531|6040
1672831500000|2023-01-04 11:25:00|2533|2532.5|2531.5|2531|2533.5|2532.5|2530|2529|7576
1672831800000|2023-01-04 11:30:00|2531|2530.5|2528.5|2528|2531.5|2531|2527.5|2526.5|3392
1672832100000|2023-01-04 11:35:00|2529|2528.5|2527|2526.5|2530.5|2529.5|2527|2526|5255
1672832400000|2023-01-04 11:40:00|2526.5|2526|2524|2523|2526.5|2526.5|2523.5|2523|3365
1672832700000|2023-01-04 11:45:00|2523.5|2522.5|2523.5|2522.5|2524.5|2523.5|2522|2521|2910
1672833000000|2023-01-04 11:50:00|2523|2523|2526|2525|2526.5|2525.5|2523|2522|2662
1672833300000|2023-01-04 11:55:00|2526.5|2525.5|2521|2520.5|2526.5|2525.5|2521|2520.5|5826
1672833600000|2023-01-04 12:00:00|2521.5|2520|2522|2521|2524|2523.5|2521|2520|2300
1672833900000|2023-01-04 12:05:00|2521.5|2521.5|2522.5|2522|2523|2522|2521|2520|4404
1672834200000|2023-01-04 12:10:00|2523|2521.5|2523|2522.5|2524|2523.5|2521.5|2521|1134
1672834500000|2023-01-04 12:15:00|2522.5|2521.5|2520|2519|2522.5|2522|2519|2518.5|2439
1672834800000|2023-01-04 12:20:00|2520.5|2519.5|2521|2520|2521.5|2521|2518|2517.5|5394
1672835100000|2023-01-04 12:25:00|2520.5|2520.5|2522.5|2521.5|2524|2523|2520.5|2520|5851
1672835400000|2023-01-04 12:30:00|2522|2521|2524.5|2524|2525|2524|2522|2521|4650
1672835700000|2023-01-04 12:35:00|2524|2523.5|2524.5|2524|2524.5|2524|2522|2521.5|2903
1672836000000|2023-01-04 12:40:00|2525|2523.5|2524.5|2524|2525|2524|2522.5|2522|2217
1672836300000|2023-01-04 12:45:00|2524|2523.5|2522.5|2521.5|2524|2524|2521|2520.5|3424
1672836600000|2023-01-04 12:50:00|2522|2521|2522.5|2522|2523|2522.5|2520|2519|3516
1672836900000|2023-01-04 12:55:00|2522|2521.5|2522|2521.5|2523|2522|2521.5|2520.5|4736
1672837200000|2023-01-04 13:00:00|2521.5|2521|2520.5|2520|2521.5|2521|2519.5|2519|2330
1672837500000|2023-01-04 13:05:00|2520|2519.5|2520|2519|2521|2520.5|2519.5|2519|3417
1672837800000|2023-01-04 13:10:00|2520.5|2519.5|2520|2519.5|2520.5|2520|2519.5|2519|2353
1672838100000|2023-01-04 13:15:00|2519.5|2519|2519.5|2519|2520.5|2519.5|2518|2517.5|4368
1672838400000|2023-01-04 13:20:00|2520|2520|2522|2521.5|2523.5|2523|2519|2518|5322
1672838700000|2023-01-04 13:25:00|2521.5|2521|2519|2518.5|2522.5|2521.5|2518.5|2517.5|2623
1672839000000|2023-01-04 13:30:00|2518.5|2518|2523|2522.5|2524|2523|2517.5|2517|3840
1672839300000|2023-01-04 13:35:00|2523.5|2523|2528|2527.5|2529|2528.5|2523|2523|3388
1672839600000|2023-01-04 13:40:00|2527.5|2527|2530|2529.5|2530|2529.5|2527.5|2526.5|3380
1672839900000|2023-01-04 13:45:00|2530.5|2530|2532.5|2532|2534|2533|2530|2529.5|4059
1672840200000|2023-01-04 13:50:00|2532|2531.5|2533|2532.5|2535|2534|2532|2531|3865
1672840500000|2023-01-04 13:55:00|2532.5|2532|2530|2529.5|2533|2532.5|2529|2528.5|4728
1672840800000|2023-01-04 14:00:00|2530.5|2530|2531.5|2531|2532|2531.5|2529|2528|8545
1672841100000|2023-01-04 14:05:00|2532|2531.5|2528|2527.5|2532.5|2532|2527.5|2526.5|2999
1672841400000|2023-01-04 14:10:00|2528.5|2528|2532|2531.5|2532|2531.5|2526.5|2525.5|3118
1672841700000|2023-01-04 14:15:00|2533|2531|2530|2529.5|2533.5|2533|2529.5|2529|4191
1672842000000|2023-01-04 14:20:00|2529.5|2529|2531.5|2531|2531.5|2531|2529.5|2528.5|6803
1672842300000|2023-01-04 14:25:00|2532|2531.5|2535|2534.5|2535|2534.5|2532|2531.5|3205
1672842600000|2023-01-04 14:30:00|2534.5|2534|2537.5|2537|2538|2537.5|2533.5|2532.5|8522
1672842900000|2023-01-04 14:35:00|2538|2537.5|2539|2538|2539|2538.5|2536|2535|11136
1672843200000|2023-01-04 14:40:00|2539.5|2538.5|2539|2538.5|2543|2542|2538|2537.5|11334
1672843500000|2023-01-04 14:45:00|2539.5|2539|2540.5|2540|2542|2541.5|2538|2537|6335
1672843800000|2023-01-04 14:50:00|2541|2540.5|2545.5|2544.5|2548|2547.5|2541|2540.5|9186
1672844100000|2023-01-04 14:55:00|2545|2545|2541.5|2541|2546.5|2545.5|2541.5|2540.5|9155
1672844400000|2023-01-04 15:00:00|2539.5|2534.5|2540|2539.5|2544|2543.5|2537|2534.5|22840
1672844700000|2023-01-04 15:05:00|2540.5|2540|2538.5|2537.5|2541.5|2541|2536|2535.5|13921
1672845000000|2023-01-04 15:10:00|2538|2537|2540|2539.5|2540|2539.5|2537.5|2536.5|13173
1672845300000|2023-01-04 15:15:00|2539.5|2539|2543|2542|2546|2545.5|2539.5|2538.5|9833
1672845600000|2023-01-04 15:20:00|2543.5|2542.5|2547.5|2547|2548|2547|2541.5|2541|7997
1672845900000|2023-01-04 15:25:00|2548|2547.5|2548|2547|2548.5|2547.5|2545.5|2544.5|6451
1672846200000|2023-01-04 15:30:00|2547.5|2547.5|2549.5|2549|2551.5|2551|2547.5|2546.5|7331
1672846500000|2023-01-04 15:35:00|2550|2549.5|2550|2549.5|2553.5|2553|2548.5|2548|9474
1672846800000|2023-01-04 15:40:00|2549.5|2549|2551.5|2551|2552|2551.5|2548|2547|10001
1672847100000|2023-01-04 15:45:00|2552|2551.5|2553|2552.5|2554.5|2554|2551.5|2550.5|10316
1672847400000|2023-01-04 15:50:00|2553.5|2552|2551|2550.5|2553.5|2552.5|2550.5|2550|5884
1672847700000|2023-01-04 15:55:00|2550.5|2550|2552|2551|2553|2552.5|2548.5|2547.5|4410
1672848000000|2023-01-04 16:00:00|2551.5|2551.5|2549.5|2548.5|2552.5|2551.5|2548|2547|8016
1672848300000|2023-01-04 16:05:00|2550|2549|2551|2550.5|2553.5|2553|2550|2549|11283
1672848600000|2023-01-04 16:10:00|2551.5|2551|2555.5|2555|2556|2555.5|2551.5|2551|9238
1672848900000|2023-01-04 16:15:00|2556|2555.5|2555.5|2555|2556.5|2556|2553|2552|10237
1672849200000|2023-01-04 16:20:00|2556|2554.5|2555.5|2555|2558.5|2557.5|2554|2553.5|13254
1672849500000|2023-01-04 16:25:00|2556|2555.5|2551|2550|2556|2555.5|2551|2550|17831
1672905600000|2023-01-05 08:00:00|2510.5|2509|2504|2503|2518|2516|2501|2500|30468
1672905900000|2023-01-05 08:05:00|2505|2504|2507.5|2507|2510.5|2509.5|2494|2493|23362
1672906200000|2023-01-05 08:10:00|2506.5|2505.5|2507|2506.5|2509|2508|2504|2503|14885
1672906500000|2023-01-05 08:15:00|2506.5|2506|2506|2505|2507.5|2506.5|2501.5|2500.5|13119
1672906800000|2023-01-05 08:20:00|2506.5|2505.5|2495|2494|2506.5|2505.5|2494|2493.5|13705
1672907100000|2023-01-05 08:25:00|2495.5|2494.5|2496.5|2496|2499|2498.5|2495|2494|10316
1672907400000|2023-01-05 08:30:00|2496|2495.5|2503.5|2503|2504|2503.5|2495.5|2495|11051
1672907700000|2023-01-05 08:35:00|2504|2503.5|2499|2498.5|2504.5|2503.5|2495.5|2494.5|10760
1672908000000|2023-01-05 08:40:00|2500.5|2499.5|2501.5|2500.5|2502.5|2502|2499|2498|5476
1672908300000|2023-01-05 08:45:00|2501|2501.5|2505|2504|2507|2506.5|2501|2500|7697
1672908600000|2023-01-05 08:50:00|2505.5|2504.5|2508|2507|2508|2507.5|2504.5|2504|6026
1672908900000|2023-01-05 08:55:00|2507.5|2506.5|2511.5|2510.5|2511.5|2510.5|2506|2505.5|4197
1672909200000|2023-01-05 09:00:00|2510.5|2510|2507|2506|2513|2512.5|2506.5|2505.5|5945
1672909500000|2023-01-05 09:05:00|2506.5|2505|2506.5|2506|2509.5|2508.5|2505.5|2504.5|4350
1672909800000|2023-01-05 09:10:00|2507|2505.5|2514|2513.5|2516|2515|2507|2505.5|6100
1672910100000|2023-01-05 09:15:00|2514.5|2514|2517.5|2516.5|2519.5|2518.5|2513.5|2512.5|6232
1672910400000|2023-01-05 09:20:00|2518.5|2517|2520.5|2519.5|2521|2520.5|2517.5|2516.5|4192
1672910700000|2023-01-05 09:25:00|2519.5|2519|2517.5|2517|2520|2519.5|2517|2516.5|5213
1672911000000|2023-01-05 09:30:00|2518|2517.5|2518|2517.5|2520.5|2520|2517.5|2516.5|6660
1672911300000|2023-01-05 09:35:00|2518.5|2518|2517|2516|2519.5|2518.5|2515.5|2514.5|3219
1672911600000|2023-01-05 09:40:00|2516.5|2516.5|2516.5|2515.5|2518|2517.5|2515.5|2514.5|4466
1672911900000|2023-01-05 09:45:00|2517.5|2516|2522|2521|2522|2521|2517|2515.5|3313
1672912200000|2023-01-05 09:50:00|2522.5|2521.5|2523.5|2523|2525.5|2524.5|2520.5|2520|3515
1672912500000|2023-01-05 09:55:00|2523|2522|2523.5|2522.5|2524|2523|2520.5|2520|4372
1672912800000|2023-01-05 10:00:00|2524|2523|2531.5|2530.5|2532|2531|2523.5|2523|8209
1672913100000|2023-01-05 10:05:00|2530.5|2530|2533.5|2532.5|2533.5|2533|2529|2528|5501
1672913400000|2023-01-05 10:10:00|2533|2532|2532|2531|2533.5|2532.5|2530.5|2530|5827
1672913700000|2023-01-05 10:15:00|2531.5|2530.5|2528.5|2527.5|2532|2531|2528|2527.5|4112
1672914000000|2023-01-05 10:20:00|2529|2528|2528.5|2528|2529.5|2529|2527.5|2526.5|5020
1672914300000|2023-01-05 10:25:00|2529|2528.5|2530.5|2530|2531|2530|2529|2528|4481
1672914600000|2023-01-05 10:30:00|2531|2529|2533.5|2533|2533.5|2533|2529.5|2529|4742
1672914900000|2023-01-05 10:35:00|2534|2533.5|2535.5|2535|2536|2535.5|2534|2533|4468
1672915200000|2023-01-05 10:40:00|2535|2534.5|2535.5|2535|2536|2535.5|2533|2532.5|4853
1672915500000|2023-01-05 10:45:00|2535|2534.5|2526|2525.5|2535.5|2534.5|2526|2525.5|6643
1672915800000|2023-01-05 10:50:00|2526.5|2525|2530|2529|2530|2529|2525.5|2525|4575
1672916100000|2023-01-05 10:55:00|2529.5|2530|2529|2528|2531.5|2530.5|2528.5|2527|3559
1672916400000|2023-01-05 11:00:00|2528.5|2528.5|2526|2525.5|2530|2529.5|2526|2525|3867
1672916700000|2023-01-05 11:05:00|2525.5|2525|2523|2522.5|2525.5|2525|2522.5|2521.5|2624
1672917000000|2023-01-05 11:10:00|2523.5|2523|2526|2525.5|2527.5|2527|2523|2522.5|2249
1672917300000|2023-01-05 11:15:00|2525.5|2525|2524.5|2524|2526.5|2525.5|2524|2523|712
1672917600000|2023-01-05 11:20:00|2525|2523.5|2525.5|2525|2526|2525|2522.5|2522|2852
1672917900000|2023-01-05 11:25:00|2526|2524.5|2529.5|2528.5|2530|2529.5|2524.5|2523.5|2790
1672918200000|2023-01-05 11:30:00|2528.5|2528|2528|2527.5|2529.5|2528.5|2527.5|2527|2202
1672918500000|2023-01-05 11:35:00|2528.5|2527|2527|2526|2528.5|2528|2526|2525|5469
1672918800000|2023-01-05 11:40:00|2527.5|2526.5|2530|2529|2530|2529.5|2527|2526|1773
1672919100000|2023-01-05 11:45:00|2529.5|2530|2532|2531|2533|2532|2529.5|2530|5713
1672919400000|2023-01-05 11:50:00|2531.5|2530.5|2534.5|2533.5|2534.5|2534|2530.5|2529.5|4548
1672919700000|2023-01-05 11:55:00|2535|2534|2530.5|2529.5|2535|2534|2530|2529|3420
1672920000000|2023-01-05 12:00:00|2531|2530|2529|2528.5|2531.5|2530.5|2528.5|2528|2966
1672920300000|2023-01-05 12:05:00|2529.5|2528|2528.5|2528|2530|2529|2528|2527.5|2618
1672920600000|2023-01-05 12:10:00|2529|2528.5|2529.5|2529|2530|2529.5|2527|2526|4010
1672920900000|2023-01-05 12:15:00|2529|2528.5|2531.5|2531|2532|2531|2528|2527|2457
1672921200000|2023-01-05 12:20:00|2532|2531.5|2531.5|2530.5|2532.5|2531.5|2530.5|2530|1952
1672921500000|2023-01-05 12:25:00|2532|2531|2529.5|2529|2532.5|2532|2528.5|2527.5|1076
1672921800000|2023-01-05 12:30:00|2530|2528.5|2530.5|2530|2531.5|2530.5|2529|2528|994
1672922100000|2023-01-05 12:35:00|2530|2529.5|2530|2529.5|2531.5|2531|2530|2529.5|1485
1672922400000|2023-01-05 12:40:00|2531|2530.5|2533|2532.5|2533.5|2533|2531|2530.5|3215
1672922700000|2023-01-05 12:45:00|2532.5|2532|2532.5|2532|2533|2532.5|2530|2529|2929
1672923000000|2023-01-05 12:50:00|2533|2531.5|2533|2532|2533.5|2532.5|2532.5|2531.5|1637
1672923300000|2023-01-05 12:55:00|2532.5|2532.5|2531.5|2531|2533|2532.5|2530.5|2530|3909
1672923600000|2023-01-05 13:00:00|2532|2531.5|2533|2532|2533.5|2532.5|2531.5|2530.5|3898
1672923900000|2023-01-05 13:05:00|2533.5|2532.5|2532|2531|2533.5|2533|2531.5|2530.5|5023
1672924200000|2023-01-05 13:10:00|2531.5|2531.5|2535|2534|2535|2534.5|2531|2530.5|3510
1672924500000|2023-01-05 13:15:00|2534.5|2533|2533.5|2533|2539|2538|2532.5|2531.5|15924
1672924800000|2023-01-05 13:20:00|2534|2533.5|2544|2543|2544.5|2543.5|2532|2531.5|9360
1672925100000|2023-01-05 13:25:00|2543|2542.5|2539|2538|2544|2543|2538|2537.5|9215
1672925400000|2023-01-05 13:30:00|2538.5|2537.5|2542|2540.5|2545|2544|2535.5|2533|20513
1672925700000|2023-01-05 13:35:00|2541.5|2540|2541|2540|2544.5|2543.5|2539|2538|5021
1672926000000|2023-01-05 13:40:00|2540.5|2539.5|2535.5|2534|2541|2540.5|2534|2533|5318
1672926300000|2023-01-05 13:45:00|2535|2534.5|2536|2535.5|2536|2535.5|2531.5|2530.5|11726
1672926600000|2023-01-05 13:50:00|2537|2536|2540|2539.5|2542|2541|2536|2535.5|4188
1672926900000|2023-01-05 13:55:00|2540.5|2539|2537|2536.5|2540.5|2539.5|2536.5|2535.5|4542
1672927200000|2023-01-05 14:00:00|2536.5|2536|2535|2534.5|2539|2538.5|2534|2533.5|5118
1672927500000|2023-01-05 14:05:00|2535.5|2535|2544|2543.5|2544|2543.5|2535|2535|4964
1672927800000|2023-01-05 14:10:00|2543|2542.5|2538.5|2537.5|2545|2544|2536|2535.5|5025
1672928100000|2023-01-05 14:15:00|2538|2537|2538.5|2537.5|2539|2538.5|2535|2534.5|2806
1672928400000|2023-01-05 14:20:00|2538|2537|2543|2542.5|2544|2543.5|2538|2537|3537
1672928700000|2023-01-05 14:25:00|2542.5|2542|2543|2542.5|2544|2543|2542|2541.5|4889
1672929000000|2023-01-05 14:30:00|2543.5|2543|2543.5|2542.5|2545|2544.5|2539|2538.5|8722
1672929300000|2023-01-05 14:35:00|2544|2543|2537.5|2537|2545|2544.5|2537.5|2537|9207
1672929600000|2023-01-05 14:40:00|2537|2536.5|2537|2536.5|2540|2539.5|2536.5|2536|6564
1672929900000|2023-01-05 14:45:00|2536.5|2536|2537|2536.5|2538.5|2538|2534.5|2534|6220
1672930200000|2023-01-05 14:50:00|2537.5|2537|2539.5|2539|2542|2541|2536.5|2535.5|8164
1672930500000|2023-01-05 14:55:00|2540|2539.5|2541|2540|2543|2542|2539.5|2539|5281
1672930800000|2023-01-05 15:00:00|2540.5|2539.5|2540.5|2540|2542|2541.5|2538.5|2538|10316
1672931100000|2023-01-05 15:05:00|2541|2539.5|2545|2544.5|2550.5|2549.5|2540|2539.5|20421
1672931400000|2023-01-05 15:10:00|2545.5|2544|2555.5|2554.5|2557|2556|2544.5|2544|6193
1672931700000|2023-01-05 15:15:00|2556|2555|2553.5|2552.5|2557.5|2557|2553|2552.5|7505
1672932000000|2023-01-05 15:20:00|2554.5|2553|2550|2549|2555.5|2555|2549.5|2548.5|8071
1672932300000|2023-01-05 15:25:00|2550.5|2549.5|2547|2546.5|2551.5|2551|2547|2546.5|12339
1672932600000|2023-01-05 15:30:00|2547.5|2547|2552.5|2552|2552.5|2552|2547.5|2546.5|6084
1672932900000|2023-01-05 15:35:00|2553|2552.5|2554|2553.5|2556|2555.5|2552|2551.5|9846
1672933200000|2023-01-05 15:40:00|2553.5|2553|2557.5|2557|2559|2558.5|2553.5|2553|4739
1672933500000|2023-01-05 15:45:00|2558|2557.5|2559|2558.5|2559|2558.5|2555|2554.5|7321
1672933800000|2023-01-05 15:50:00|2559.5|2559|2561.5|2560.5|2562|2561|2559.5|2558.5|3751
1672934100000|2023-01-05 15:55:00|2561|2560|2560|2559|2561|2560.5|2557|2556.5|9127
1672934400000|2023-01-05 16:00:00|2559|2558.5|2556.5|2556|2560.5|2560|2553.5|2553|6852
1672934700000|2023-01-05 16:05:00|2557.5|2557|2557|2556.5|2558.5|2557.5|2554|2553.5|6522
1672935000000|2023-01-05 16:10:00|2556|2555.5|2555|2554.5|2557.5|2556.5|2554|2553.5|5286
1672935300000|2023-01-05 16:15:00|2555.5|2555|2550.5|2549.5|2555.5|2555|2549.5|2548.5|8379
1672935600000|2023-01-05 16:20:00|2550|2549|2543.5|2542.5|2550.5|2549|2543|2542|7995
1672935900000|2023-01-05 16:25:00|2543|2543|2544|2543.5|2546|2545|2542|2541|9248
1672992000000|2023-01-06 08:00:00|2550|2546|2551|2550|2558.5|2556.5|2547.5|2546|12674
1672992300000|2023-01-06 08:05:00|2550|2549.5|2543.5|2542.5|2550|2549.5|2543|2542|8557
1672992600000|2023-01-06 08:10:00|2543|2542|2536.5|2535|2543|2542|2535|2534|7571
1672992900000|2023-01-06 08:15:00|2537|2535.5|2541|2540|2543.5|2542|2533.5|2532|4981
1672993200000|2023-01-06 08:20:00|2541.5|2539.5|2547.5|2546.5|2548|2546.5|2537|2536|7559
1672993500000|2023-01-06 08:25:00|2547|2545.5|2548|2546.5|2550.5|2549.5|2544|2543.5|7427
1672993800000|2023-01-06 08:30:00|2549|2548.5|2541.5|2540|2549.5|2548.5|2541|2540|3654
1672994100000|2023-01-06 08:35:00|2543|2540.5|2540|2539|2545|2544.5|2538.5|2537.5|4872
1672994400000|2023-01-06 08:40:00|2539.5|2539.5|2528.5|2527|2540|2539.5|2527|2525.5|9996
1672994700000|2023-01-06 08:45:00|2528|2527.5|2536|2535|2536.5|2536|2526|2525|11826
1672995000000|2023-01-06 08:50:00|2536.5|2535.5|2539.5|2538.5|2541.5|2540.5|2535|2534|3435
1672995300000|2023-01-06 08:55:00|2538.5|2538|2539.5|2538.5|2543.5|2542.5|2538.5|2537.5|4517
1672995600000|2023-01-06 09:00:00|2539|2539|2544|2543|2544|2543|2537|2536.5|4615
1672995900000|2023-01-06 09:05:00|2543.5|2542.5|2547|2546|2549|2547.5|2543|2542|4152
1672996200000|2023-01-06 09:10:00|2546|2545.5|2544.5|2543.5|2546.5|2546|2543|2542|4163
1672996500000|2023-01-06 09:15:00|2544|2543|2545|2544.5|2546|2545.5|2543|2542|2374
1672996800000|2023-01-06 09:20:00|2544.5|2544|2549|2548|2549|2548.5|2543.5|2543|1359
1672997100000|2023-01-06 09:25:00|2549.5|2548.5|2548.5|2547.5|2550.5|2550|2548|2547|3043
1672997400000|2023-01-06 09:30:00|2548|2548|2546|2545|2550|2549.5|2546|2545|2004
1672997700000|2023-01-06 09:35:00|2545.5|2545.5|2547|2546|2548.5|2547.5|2544.5|2544|3584
1672998000000|2023-01-06 09:40:00|2548|2546.5|2548|2547|2549|2548.5|2546.5|2545.5|1993
1672998300000|2023-01-06 09:45:00|2548.5|2547.5|2545|2544|2549.5|2548.5|2544.5|2544|4342
1672998600000|2023-01-06 09:50:00|2545.5|2544.5|2544|2543|2546.5|2545.5|2543.5|2543|2810
1672998900000|2023-01-06 09:55:00|2543.5|2543.5|2542|2541.5|2545|2544|2542|2541.5|2327
1672999200000|2023-01-06 10:00:00|2542.5|2542|2542.5|2542|2543.5|2543|2541.5|2540.5|4746
1672999500000|2023-01-06 10:05:00|2543|2541.5|2542.5|2541.5|2543|2542.5|2542|2541|1446
1672999800000|2023-01-06 10:10:00|2542|2541|2541.5|2541|2544|2543.5|2541.5|2541|2776
1673000100000|2023-01-06 10:15:00|2541|2540|2541.5|2540.5|2541.5|2541|2538.5|2537.5|4186
1673000400000|2023-01-06 10:20:00|2542|2541|2540|2539|2542|2541|2539|2538.5|1554
1673000700000|2023-01-06 10:25:00|2539.5|2538.5|2541|2540|2541|2540|2537|2536|1581
1673001000000|2023-01-06 10:30:00|2540|2539.5|2545|2544|2545|2544.5|2540|2539.5|3036
1673001300000|2023-01-06 10:35:00|2544.5|2543.5|2549.5|2548.5|2550|2549|2544.5|2543.5|3554
1673001600000|2023-01-06 10:40:00|2549|2548|2545|2544|2549|2548.5|2545|2544|1276
1673001900000|2023-01-06 10:45:00|2544|2544.5|2543|2542.5|2544.5|2544.5|2541.5|2540.5|2493
1673002200000|2023-01-06 10:50:00|2543.5|2543|2546.5|2545.5|2546.5|2546|2542.5|2541.5|6200
1673002500000|2023-01-06 10:55:00|2546|2545|2546.5|2545.5|2546.5|2546|2543.5|2542.5|2101
1673002800000|2023-01-06 11:00:00|2546|2545|2554|2553|2554|2553|2545.5|2544.5|5978
1673003100000|2023-01-06 11:05:00|2553.5|2553.5|2549.5|2548.5|2554.5|2553.5|2549|2548.5|5978
1673003400000|2023-01-06 11:10:00|2550|2549.5|2553.5|2552.5|2554.5|2554|2550|2549.5|4265
1673003700000|2023-01-06 11:15:00|2552.5|2552|2553|2552.5|2553.5|2553|2552.5|2551.5|1277
1673004000000|2023-01-06 11:20:00|2552.5|2552|2552.5|2552|2554|2553|2552.5|2552|2959
1673004300000|2023-01-06 11:25:00|2552|2551.5|2547.5|2546.5|2552|2551.5|2547|2546.5|2515
1673004600000|2023-01-06 11:30:00|2547|2546|2550|2549.5|2550.5|2549.5|2547|2546|2432
1673004900000|2023-01-06 11:35:00|2550.5|2548.5|2542.5|2541.5|2550.5|2549|2542|2541|7011
1673005200000|2023-01-06 11:40:00|2542|2541|2544|2543.5|2544.5|2543.5|2541.5|2541|1550
1673005500000|2023-01-06 11:45:00|2543.5|2543|2544|2543.5|2544|2543.5|2541.5|2541|2248
1673005800000|2023-01-06 11:50:00|2543.5|2543|2543.5|2542.5|2544|2543.5|2542|2541.5|1923
1673006100000|2023-01-06 11:55:00|2543|2542|2544.5|2543.5|2544.5|2543.5|2542.5|2542|955
1673006400000|2023-01-06 12:00:00|2545|2544|2544|2543|2546.5|2545.5|2543.5|2543|1930
1673006700000|2023-01-06 12:05:00|2543.5|2542.5|2544.5|2543.5|2544.5|2543.5|2542.5|2542|2407
1673007000000|2023-01-06 12:10:00|2544|2544|2544|2543.5|2545.5|2545|2543.5|2543|690
1673007300000|2023-01-06 12:15:00|2544.5|2544|2545.5|2544.5|2545.5|2544.5|2544|2543|1182
1673007600000|2023-01-06 12:20:00|2545|2545|2546|2545.5|2546.5|2545.5|2544.5|2544|1202
1673007900000|2023-01-06 12:25:00|2545.5|2545|2547.5|2546.5|2548.5|2548|2545|2544.5|2818
1673008200000|2023-01-06 12:30:00|2548|2547|2551.5|2551|2552.5|2551.5|2547.5|2546.5|2706
1673008500000|2023-01-06 12:35:00|2552.5|2551.5|2551.5|2550.5|2552.5|2551.5|2551|2550|2152
1673008800000|2023-01-06 12:40:00|2551|2550|2549.5|2549|2551|2550.5|2549.5|2548.5|1455
1673009100000|2023-01-06 12:45:00|2550|2549.5|2552.5|2551.5|2553|2552.5|2550|2549.5|2754
1673009400000|2023-01-06 12:50:00|2551.5|2551|2552.5|2551.5|2553|2552|2551.5|2550.5|2704
1673009700000|2023-01-06 12:55:00|2551.5|2550.5|2549|2548.5|2552|2551|2548.5|2547.5|1732
1673010000000|2023-01-06 13:00:00|2549.5|2549|2550.5|2549.5|2550.5|2550|2549|2548.5|2379
1673010300000|2023-01-06 13:05:00|2551|2550|2550.5|2549.5|2551.5|2551|2549.5|2549|1727
1673010600000|2023-01-06 13:10:00|2551|2550|2550|2549|2551.5|2551|2549.5|2549|773
1673010900000|2023-01-06 13:15:00|2550.5|2549.5|2548.5|2547.5|2550.5|2549.5|2548.5|2547.5|1188
1673011200000|2023-01-06 13:20:00|2549.5|2548.5|2554|2553.5|2554|2553.5|2548|2547|4420
1673011500000|2023-01-06 13:25:00|2553.5|2553|2549.5|2549|2553.5|2553.5|2548|2547.5|5075
1673011800000|2023-01-06 13:30:00|2552.5|2550.5|2548.5|2547.5|2564|2562|2544.5|2544|24129
1673012100000|2023-01-06 13:35:00|2548|2547|2547.5|2546|2550|2549|2543.5|2542.5|10983
1673012400000|2023-01-06 13:40:00|2548|2547|2554.5|2553.5|2554.5|2553.5|2547.5|2546|3073
1673012700000|2023-01-06 13:45:00|2555|2554|2559|2557.5|2559|2558|2554.5|2554|5301
1673013000000|2023-01-06 13:50:00|2558|2558|2559.5|2558.5|2562.5|2561.5|2558|2557|2939
1673013300000|2023-01-06 13:55:00|2560|2558|2559|2558.5|2563.5|2562.5|2557|2555.5|5342
1673013600000|2023-01-06 14:00:00|2560|2559|2556.5|2555.5|2560|2559|2555.5|2554.5|3415
1673013900000|2023-01-06 14:05:00|2556|2555|2555|2554|2558.5|2557|2550.5|2550|8972
1673014200000|2023-01-06 14:10:00|2554.5|2554.5|2554.5|2553.5|2556.5|2555.5|2552|2551|4311
1673014500000|2023-01-06 14:15:00|2555.5|2554|2551|2550.5|2555.5|2554.5|2551|2550.5|5168
1673014800000|2023-01-06 14:20:00|2550.5|2550|2554.5|2553.5|2554.5|2553.5|2549.5|2549|4212
1673015100000|2023-01-06 14:25:00|2555|2554|2555|2554|2556.5|2556|2554.5|2553.5|2463
1673015400000|2023-01-06 14:30:00|2554.5|2553|2553|2552|2554.5|2554|2547.5|2547|13243
1673015700000|2023-01-06 14:35:00|2553.5|2552.5|2552|2551|2553.5|2553|2549.5|2548.5|10795
1673016000000|2023-01-06 14:40:00|2551.5|2551.5|2549|2548|2554.5|2554|2549|2548|6387
1673016300000|2023-01-06 14:45:00|2548.5|2547.5|2547.5|2547|2549.5|2549|2545.5|2544.5|9148
1673016600000|2023-01-06 14:50:00|2548|2547.5|2548.5|2547.5|2549.5|2548.5|2547|2546.5|5054
1673016900000|2023-01-06 14:55:00|2549|2548|2546.5|2546|2549.5|2548.5|2546.5|2545.5|7024
1673017200000|2023-01-06 15:00:00|2548.5|2547.5|2548|2547.5|2552.5|2551.5|2545|2544.5|15111
1673017500000|2023-01-06 15:05:00|2548.5|2547|2553|2552|2554|2553|2548|2547|7161
1673017800000|2023-01-06 15:10:00|2552.5|2551.5|2553|2552|2555.5|2554.5|2552.5|2551.5|4028
1673018100000|2023-01-06 15:15:00|2553.5|2552.5|2555.5|2555|2556.5|2556|2553|2552.5|4740
1673018400000|2023-01-06 15:20:00|2555|2554.5|2553|2552|2556|2555|2552.5|2552|7907
1673018700000|2023-01-06 15:25:00|2553.5|2552.5|2555.5|2555|2556|2555|2552|2551|4934
1673019000000|2023-01-06 15:30:00|2556|2555.5|2553|2552.5|2557|2556|2552.5|2552|6388
1673019300000|2023-01-06 15:35:00|2553.5|2553|2557|2556|2557|2556|2553|2552.5|1886
1673019600000|2023-01-06 15:40:00|2557.5|2556.5|2556.5|2556|2558.5|2558|2556|2555.5|8884
1673019900000|2023-01-06 15:45:00|2557|2556.5|2556|2555.5|2557.5|2557|2554|2553.5|4096
1673020200000|2023-01-06 15:50:00|2556.5|2556|2555|2554|2557.5|2556.5|2554.5|2553.5|11064
1673020500000|2023-01-06 15:55:00|2554.5|2553.5|2557.5|2557|2558.5|2558|2554.5|2553.5|5382
1673020800000|2023-01-06 16:00:00|2558|2556.5|2555|2554.5|2558|2556.5|2554|2553|11851
1673021100000|2023-01-06 16:05:00|2554.5|2554|2550|2549.5|2555.5|2555|2550|2549|11347
1673021400000|2023-01-06 16:10:00|2549.5|2549|2546.5|2546|2550|2549|2546.5|2545.5|6557
1673021700000|2023-01-06 16:15:00|2547|2546.5|2546.5|2546|2548.5|2548|2546|2545|8436
1673022000000|2023-01-06 16:20:00|2546|2545.5|2545.5|2545|2547.5|2546.5|2544|2543.5|9413
1673022300000|2023-01-06 16:25:00|2546|2544.5|2545|2544.5|2547.5|2547|2544|2543.5|9524
1673251200000|2023-01-09 08:00:00|2558.5|2555|2553.5|2551.5|2560|2558|2552|2550|20342
1673251500000|2023-01-09 08:05:00|2553|2552|2549|2548|2558|2557|2546|2545|9300
1673251800000|2023-01-09 08:10:00|2550|2547.5|2548|2546.5|2552.5|2551.5|2544.5|2543.5|8630
1673252100000|2023-01-09 08:15:00|2548.5|2547|2551|2549.5|2555.5|2554|2548.5|2547|5275
1673252400000|2023-01-09 08:20:00|2550.5|2550|2558|2557|2558|2557.5|2550.5|2550|4404
1673252700000|2023-01-09 08:25:00|2558.5|2557.5|2559.5|2558.5|2560|2559|2556|2554.5|3616
1673253000000|2023-01-09 08:30:00|2560|2559|2560.5|2559.5|2565|2564|2558|2557|5616
1673253300000|2023-01-09 08:35:00|2560|2559|2555.5|2554.5|2561|2560|2555|2554|4824
1673253600000|2023-01-09 08:40:00|2555|2554|2557.5|2557|2558.5|2557.5|2554.5|2553|3058
1673253900000|2023-01-09 08:45:00|2556|2555|2555|2553.5|2556.5|2555.5|2553|2552.5|5202
1673254200000|2023-01-09 08:50:00|2554|2552.5|2551.5|2550.5|2554.5|2553|2550|2549|3098
1673254500000|2023-01-09 08:55:00|2552|2551|2554|2553.5|2556|2555|2551|2550|3472
1673254800000|2023-01-09 09:00:00|2554.5|2554|2552.5|2552|2556|2555.5|2552.5|2551.5|2414
1673255100000|2023-01-09 09:05:00|2552|2551|2550.5|2549.5|2553.5|2552.5|2549.5|2549|3904
1673255400000|2023-01-09 09:10:00|2550|2549|2543.5|2543|2550|2549|2543.5|2543|3722
1673255700000|2023-01-09 09:15:00|2544.5|2542.5|2541|2540.5|2546|2545|2540|2539.5|6025
1673256000000|2023-01-09 09:20:00|2541.5|2540|2535|2534|2542.5|2541.5|2535|2534|4465
1673256300000|2023-01-09 09:25:00|2535.5|2535|2531|2530.5|2536|2535|2531|2530|8930
1673256600000|2023-01-09 09:30:00|2530.5|2530|2531|2530|2534|2533|2526.5|2525.5|8126
1673256900000|2023-01-09 09:35:00|2530.5|2530.5|2530|2529.5|2532|2531|2529|2528|3566
1673257200000|2023-01-09 09:40:00|2530.5|2530|2535|2534|2535|2534|2529.5|2529|3417
1673257500000|2023-01-09 09:45:00|2534.5|2534.5|2532.5|2531|2536.5|2535.5|2532|2531|3205
1673257800000|2023-01-09 09:50:00|2532|2531.5|2526.5|2525.5|2532.5|2532|2526.5|2525.5|3693
1673258100000|2023-01-09 09:55:00|2526|2526|2525|2524|2527|2526.5|2522|2521|5888
1673258400000|2023-01-09 10:00:00|2524.5|2524.5|2519.5|2518.5|2525|2524.5|2519|2518|6689
1673258700000|2023-01-09 10:05:00|2520|2519|2522.5|2521.5|2522.5|2521.5|2516|2515|5228
1673259000000|2023-01-09 10:10:00|2523|2522|2518|2517|2523.5|2522.5|2518|2517|5224
1673259300000|2023-01-09 10:15:00|2518.5|2517.5|2516|2515|2518.5|2517.5|2516|2515|2495
1673259600000|2023-01-09 10:20:00|2515|2514.5|2511|2510.5|2516|2515|2511|2510|9859
1673259900000|2023-01-09 10:25:00|2510.5|2510|2511.5|2510.5|2512|2511|2506|2505|11418
1673260200000|2023-01-09 10:30:00|2511|2510|2513.5|2513|2515|2514|2511|2510|5249
1673260500000|2023-01-09 10:35:00|2514|2512|2514.5|2513.5|2518|2517.5|2514|2512|3917
1673260800000|2023-01-09 10:40:00|2514|2513|2514|2513|2514.5|2513.5|2512.5|2511.5|3728
1673261100000|2023-01-09 10:45:00|2513.5|2512.5|2513.5|2513|2515|2514.5|2513|2512|4678
1673261400000|2023-01-09 10:50:00|2513|2512.5|2512|2511.5|2513.5|2513|2511.5|2511|3480
1673261700000|2023-01-09 10:55:00|2512.5|2511|2518.5|2517.5|2520|2519.5|2512.5|2511|4838
1673262000000|2023-01-09 11:00:00|2518|2517|2517.5|2517|2520.5|2519.5|2517|2516.5|5027
1673262300000|2023-01-09 11:05:00|2516.5|2516.5|2512|2511.5|2516.5|2516.5|2511.5|2511|5702
1673262600000|2023-01-09 11:10:00|2512.5|2512|2507.5|2507|2513|2512|2507.5|2507|6543
1673262900000|2023-01-09 11:15:00|2508|2507.5|2511.5|2511|2512|2511|2506.5|2506|7813
1673263200000|2023-01-09 11:20:00|2512|2510.5|2511|2510|2515.5|2514.5|2510.5|2509.5|9829
1673263500000|2023-01-09 11:25:00|2510.5|2510.5|2509.5|2508.5|2512.5|2512|2509.5|2508.5|2778
1673263800000|2023-01-09 11:30:00|2510|2509|2512|2511.5|2513|2512|2510|2509|4193
1673264100000|2023-01-09 11:35:00|2512.5|2512|2513.5|2513|2515.5|2515|2512|2511.5|3350
1673264400000|2023-01-09 11:40:00|2514|2512.5|2514|2513|2515|2514|2513.5|2512.5|3176
1673264700000|2023-01-09 11:45:00|2513.5|2512.5|2515.5|2515|2515.5|2515|2513|2512|4296
1673265000000|2023-01-09 11:50:00|2515|2514.5|2513.5|2513|2516|2515|2513.5|2512.5|2632
1673265300000|2023-01-09 11:55:00|2513|2512.5|2511.5|2511|2513.5|2512.5|2511.5|2510.5|3708
1673265600000|2023-01-09 12:00:00|2512|2511.5|2510.5|2510|2512.5|2512|2510.5|2510|2966
1673265900000|2023-01-09 12:05:00|2511|2510.5|2512|2511|2513|2512|2509|2508|3317
1673266200000|2023-01-09 12:10:00|2511|2510.5|2514|2513.5|2514.5|2513.5|2511|2510|3205
1673266500000|2023-01-09 12:15:00|2514.5|2514|2514|2513|2516|2515|2513|2512.5|2159
1673266800000|2023-01-09 12:20:00|2513.5|2512.5|2513.5|2513|2514.5|2513.5|2512.5|2511.5|1719
1673267100000|2023-01-09 12:25:00|2514|2512.5|2513.5|2512.5|2514|2513|2512.5|2511.5|2820
1673267400000|2023-01-09 12:30:00|2514|2513|2512.5|2512|2515.5|2515|2512.5|2511.5|2943
1673267700000|2023-01-09 12:35:00|2513|2511.5|2511.5|2511|2515|2514|2511.5|2511|2085
1673268000000|2023-01-09 12:40:00|2511|2510|2508|2507.5|2511|2510|2507|2506|3880
1673268300000|2023-01-09 12:45:00|2507.5|2507|2509|2508.5|2509|2508.5|2507.5|2507|3351
1673268600000|2023-01-09 12:50:00|2509.5|2509|2509.5|2509|2509.5|2509|2508.5|2508|1729
1673268900000|2023-01-09 12:55:00|2510|2509.5|2510|2509|2510.5|2509.5|2508.5|2508|3236
1673269200000|2023-01-09 13:00:00|2509.5|2509.5|2506.5|2506|2509.5|2509.5|2506|2505.5|2578
1673269500000|2023-01-09 13:05:00|2506|2505.5|2508|2507|2508.5|2508|2506|2505.5|3809
1673269800000|2023-01-09 13:10:00|2507.5|2508|2510|2509.5|2510.5|2510|2507.5|2507.5|1863
1673270100000|2023-01-09 13:15:00|2510.5|2509|2512.5|2512|2512.5|2512|2510|2509|2032
1673270400000|2023-01-09 13:20:00|2513|2512.5|2516|2515|2516.5|2516|2512.5|2512|3963
1673270700000|2023-01-09 13:25:00|2515.5|2514.5|2518|2517.5|2518|2517.5|2515.5|2514.5|2592
1673271000000|2023-01-09 13:30:00|2517.5|2517|2515|2514.5|2518|2517.5|2515|2514.5|3975
1673271300000|2023-01-09 13:35:00|2514.5|2514|2512.5|2512|2514.5|2514|2512.5|2512|2508
1673271600000|2023-01-09 13:40:00|2513|2512.5|2514.5|2514|2515.5|2515|2513|2512.5|3493
1673271900000|2023-01-09 13:45:00|2515|2513.5|2517|2516|2517.5|2517|2513.5|2513|3721
1673272200000|2023-01-09 13:50:00|2516.5|2515.5|2517|2516.5|2518|2517.5|2516|2515|1755
1673272500000|2023-01-09 13:55:00|2517.5|2517|2519|2518.5|2519|2518.5|2516.5|2516|1836
1673272800000|2023-01-09 14:00:00|2518.5|2518|2516|2515.5|2519.5|2518.5|2514|2513.5|3227
1673273100000|2023-01-09 14:05:00|2516.5|2515|2515|2514.5|2517|2516|2515|2514.5|2317
1673273400000|2023-01-09 14:10:00|2515.5|2515|2513.5|2513|2515.5|2515|2513.5|2513|2809
1673273700000|2023-01-09 14:15:00|2513|2512.5|2517|2516|2517|2516.5|2513|2512.5|2497
1673274000000|2023-01-09 14:20:00|2517.5|2516.5|2522.5|2521.5|2522.5|2521.5|2517|2516.5|4210
1673274300000|2023-01-09 14:25:00|2523|2522|2526.5|2526|2528|2527|2522.5|2521.5|3345
1673274600000|2023-01-09 14:30:00|2527|2526.5|2521|2520.5|2527.5|2526.5|2518.5|2518|6662
1673274900000|2023-01-09 14:35:00|2520.5|2520|2516|2515.5|2521|2520|2515.5|2515|4431
1673275200000|2023-01-09 14:40:00|2515.5|2515|2516|2515.5|2518.5|2517.5|2515.5|2514.5|6172
1673275500000|2023-01-09 14:45:00|2516.5|2516|2520.5|2520|2521|2520.5|2516.5|2516|3250
1673275800000|2023-01-09 14:50:00|2520|2519.5|2517|2516.5|2520.5|2519.5|2516|2515|3951
1673276100000|2023-01-09 14:55:00|2516.5|2516|2517|2516.5|2519|2518|2516.5|2516|6635
1673276400000|2023-01-09 15:00:00|2517.5|2517|2520.5|2520|2521.5|2521|2516.5|2516|4682
1673276700000|2023-01-09 15:05:00|2520|2519.5|2519.5|2519|2522.5|2522|2518|2517.5|6006
1673277000000|2023-01-09 15:10:00|2520|2519.5|2519|2518.5|2520|2519.5|2518.5|2517.5|2762
1673277300000|2023-01-09 15:15:00|2519.5|2519|2527|2526.5|2529|2528|2519.5|2519|12092
1673277600000|2023-01-09 15:20:00|2527.5|2526|2524.5|2524|2527.5|2526.5|2523|2522|17231
1673277900000|2023-01-09 15:25:00|2525|2522.5|2523|2522|2525|2523.5|2522|2521.5|2624
1673278200000|2023-01-09 15:30:00|2522.5|2521.5|2524.5|2524|2524.5|2524|2521|2520.5|4248
1673278500000|2023-01-09 15:35:00|2524|2523.5|2522.5|2522|2524.5|2524|2522|2521.5|2859
1673278800000|2023-01-09 15:40:00|2523|2522.5|2525|2524.5|2525|2524.5|2521.5|2521|4661
1673279100000|2023-01-09 15:45:00|2524.5|2524|2524|2523.5|2525|2524.5|2523.5|2523|2728
1673279400000|2023-01-09 15:50:00|2523.5|2523|2520|2519.5|2523.5|2523|2519|2518.5|3602
1673279700000|2023-01-09 15:55:00|2520.5|2520.5|2517|2516.5|2521.5|2521|2516.5|2516|7135
1673280000000|2023-01-09 16:00:00|2517.5|2517|2517|2516|2518|2517.5|2516|2515.5|3998
1673280300000|2023-01-09 16:05:00|2516.5|2515.5|2516|2515.5|2517|2516.5|2514.5|2514|5711
1673280600000|2023-01-09 16:10:00|2516.5|2516|2519|2518.5|2519|2518.5|2516.5|2516|3437
1673280900000|2023-01-09 16:15:00|2519.5|2519|2519|2518.5|2519.5|2519|2517|2516.5|4709
1673281200000|2023-01-09 16:20:00|2519.5|2519|2520.5|2520|2520.5|2520|2519|2518.5|2629
1673281500000|2023-01-09 16:25:00|2521|2520.5|2521.5|2521|2521.5|2521|2519.5|2518.5|5343
1673337600000|2023-01-10 08:00:00|2485.5|2483.5|2487.5|2485.5|2492|2490|2482.5|2481.5|20620
1673337900000|2023-01-10 08:05:00|2487|2484.5|2487.5|2486|2490|2489|2480.5|2479|14895
1673338200000|2023-01-10 08:10:00|2487|2485.5|2486.5|2485.5|2490|2488.5|2485|2483.5|6608
1673338500000|2023-01-10 08:15:00|2487|2486|2486.5|2485.5|2490.5|2489.5|2486.5|2485.5|5038
1673338800000|2023-01-10 08:20:00|2487|2486|2495|2494|2495|2494.5|2485.5|2484.5|6946
1673339100000|2023-01-10 08:25:00|2494.5|2493.5|2493.5|2492.5|2497.5|2496.5|2493.5|2492.5|6607
1673339400000|2023-01-10 08:30:00|2494|2493|2496|2495|2497|2496.5|2493|2491.5|6116
1673339700000|2023-01-10 08:35:00|2495.5|2494.5|2492|2491.5|2495.5|2494.5|2492|2491|1992
1673340000000|2023-01-10 08:40:00|2492.5|2492|2490|2489|2494|2493.5|2490|2489|2805
1673340300000|2023-01-10 08:45:00|2489.5|2488|2486.5|2486|2490.5|2489.5|2486.5|2486|4866
1673340600000|2023-01-10 08:50:00|2487|2485.5|2479|2478.5|2488|2487|2479|2478|7453
1673340900000|2023-01-10 08:55:00|2479.5|2479|2480.5|2479.5|2481.5|2481|2478.5|2478|2363
1673341200000|2023-01-10 09:00:00|2481|2480|2474|2473|2482|2481|2474|2472.5|7328
1673341500000|2023-01-10 09:05:00|2473.5|2473.5|2475|2474|2475.5|2475|2472.5|2471|6502
1673341800000|2023-01-10 09:10:00|2474.5|2473.5|2476.5|2475.5|2480|2479|2474.5|2473.5|2017
1673342100000|2023-01-10 09:15:00|2477|2476|2472|2471|2477|2476.5|2472|2471|3982
1673342400000|2023-01-10 09:20:00|2471.5|2470.5|2469|2468.5|2471.5|2470.5|2468.5|2467.5|5011
1673342700000|2023-01-10 09:25:00|2468.5|2468|2466.5|2465.5|2469|2468|2465.5|2465|4215
1673343000000|2023-01-10 09:30:00|2466|2466|2471|2470|2471|2470|2466|2466|6635
1673343300000|2023-01-10 09:35:00|2470.5|2470.5|2473.5|2472.5|2474|2473|2469.5|2468.5|9374
1673343600000|2023-01-10 09:40:00|2473|2472|2465.5|2464.5|2473|2472.5|2465|2464|5826
1673343900000|2023-01-10 09:45:00|2466|2465|2469|2468.5|2469.5|2468.5|2463|2462|6083
1673344200000|2023-01-10 09:50:00|2468.5|2468|2469|2468.5|2472|2471|2467.5|2467|3922
1673344500000|2023-01-10 09:55:00|2469.5|2468|2466.5|2465.5|2469.5|2468.5|2466|2465.5|4883
1673344800000|2023-01-10 10:00:00|2466|2465|2468|2467.5|2471|2470.5|2466|2465|5032
1673345100000|2023-01-10 10:05:00|2469.5|2467|2468.5|2468|2470|2469.5|2466.5|2466|6037
1673345400000|2023-01-10 10:10:00|2469|2468.5|2467|2466.5|2470.5|2469.5|2467|2466.5|2960
1673345700000|2023-01-10 10:15:00|2467.5|2467|2470|2469.5|2470|2469.5|2466.5|2466|2547
1673346000000|2023-01-10 10:20:00|2469.5|2469|2470|2469.5|2470|2469.5|2467.5|2467|2722
1673346300000|2023-01-10 10:25:00|2469.5|2468.5|2470.5|2469.5|2471.5|2470.5|2468.5|2468|5488
1673346600000|2023-01-10 10:30:00|2470|2470|2471|2470.5|2471.5|2471|2470|2469|2273
1673346900000|2023-01-10 10:35:00|2470.5|2470|2470|2469.5|2471.5|2471|2470|2469.5|3216
1673347200000|2023-01-10 10:40:00|2470.5|2470|2468.5|2468|2470.5|2470|2468.5|2468|2433
1673347500000|2023-01-10 10:45:00|2469|2467.5|2467|2466|2469|2468|2467|2466|2174
1673347800000|2023-01-10 10:50:00|2466.5|2466.5|2462|2461.5|2467|2466.5|2462|2461.5|7106
1673348100000|2023-01-10 10:55:00|2461.5|2461|2457.5|2457|2462|2461.5|2457.5|2457|8049
1673348400000|2023-01-10 11:00:00|2458|2456.5|2457|2456.5|2459.5|2459|2454.5|2454|5341
1673348700000|2023-01-10 11:05:00|2456.5|2456|2453.5|2452.5|2457.5|2457|2453|2452.5|5289
1673349000000|2023-01-10 11:10:00|2453|2453|2449.5|2449|2454|2453|2449.5|2449|9484
1673349300000|2023-01-10 11:15:00|2450|2448.5|2450|2449.5|2451|2450.5|2449|2448|9499
1673349600000|2023-01-10 11:20:00|2451|2450|2453.5|2453|2455.5|2454.5|2451|2450|5339
1673349900000|2023-01-10 11:25:00|2454|2454|2454.5|2454|2456.5|2456|2454|2453|3168
1673350200000|2023-01-10 11:30:00|2454|2453.5|2455.5|2455|2456.5|2455.5|2454|2453.5|2916
1673350500000|2023-01-10 11:35:00|2455|2454.5|2455.5|2454.5|2456|2455|2453.5|2453|3564
1673350800000|2023-01-10 11:40:00|2455|2453.5|2456.5|2456|2456.5|2456|2453.5|2453|2217
1673351100000|2023-01-10 11:45:00|2456|2455.5|2456|2455|2458|2457.5|2455.5|2455|3526
1673351400000|2023-01-10 11:50:00|2455.5|2454.5|2455|2454.5|2456|2455|2455|2454|1193
1673351700000|2023-01-10 11:55:00|2455.5|2455|2455.5|2455|2456|2455.5|2455|2454.5|1864
1673352000000|2023-01-10 12:00:00|2455|2454.5|2454|2453.5|2455|2454.5|2453.5|2453|2872
1673352300000|2023-01-10 12:05:00|2453.5|2453|2450.5|2450|2454|2453.5|2450.5|2450|4709
1673352600000|2023-01-10 12:10:00|2451|2450.5|2449|2448|2451.5|2450.5|2448.5|2448|3160
1673352900000|2023-01-10 12:15:00|2448.5|2448.5|2446|2445.5|2449.5|2448.5|2444.5|2444|7735
1673353200000|2023-01-10 12:20:00|2445.5|2445|2447.5|2447|2448|2447|2444.5|2444|6371
1673353500000|2023-01-10 12:25:00|2448|2447.5|2448|2447|2450|2449|2447.5|2447|3654
1673353800000|2023-01-10 12:30:00|2447.5|2447.5|2449|2448.5|2449.5|2449|2447|2446.5|3699
1673354100000|2023-01-10 12:35:00|2448.5|2448|2447|2446.5|2448.5|2448|2447|2446|1990
1673354400000|2023-01-10 12:40:00|2447.5|2447|2449.5|2449|2452|2451|2447|2447|2712
1673354700000|2023-01-10 12:45:00|2450|2448.5|2449|2448.5|2452|2451|2449|2448.5|3999
1673355000000|2023-01-10 12:50:00|2449.5|2449|2451.5|2450.5|2451.5|2451|2449.5|2448.5|1858
1673355300000|2023-01-10 12:55:00|2452|2451|2451|2450.5|2452.5|2451.5|2451|2450|3480
1673355600000|2023-01-10 13:00:00|2450.5|2450|2449|2448.5|2450.5|2450|2449|2448|1493
1673355900000|2023-01-10 13:05:00|2448.5|2448|2450.5|2449.5|2450.5|2450|2448.5|2448|2662
1673356200000|2023-01-10 13:10:00|2450|2450|2449|2448.5|2450|2450|2448|2447.5|1743
1673356500000|2023-01-10 13:15:00|2448.5|2448|2449.5|2449|2449.5|2449|2448|2447|2070
1673356800000|2023-01-10 13:20:00|2449|2448.5|2446|2445.5|2450|2449|2446|2445.5|6238
1673357100000|2023-01-10 13:25:00|2446.5|2446|2447.5|2447|2448|2447|2446|2445.5|2605
1673357400000|2023-01-10 13:30:00|2448|2446.5|2451.5|2450.5|2451.5|2450.5|2448|2446.5|2835
1673357700000|2023-01-10 13:35:00|2452|2451|2450|2449|2452|2451.5|2449|2448.5|2377
1673358000000|2023-01-10 13:40:00|2449.5|2448.5|2450.5|2450|2450.5|2450|2448|2447|3381
1673358300000|2023-01-10 13:45:00|2451|2450.5|2443.5|2442.5|2451|2450.5|2442.5|2441.5|5649
1673358600000|2023-01-10 13:50:00|2443|2442|2437|2436|2443.5|2442.5|2436.5|2436|8329
1673358900000|2023-01-10 13:55:00|2436.5|2436.5|2438|2437|2438|2437.5|2435|2434|7871
1673359200000|2023-01-10 14:00:00|2438.5|2437.5|2443|2442|2443|2442|2438.5|2437.5|9318
1673359500000|2023-01-10 14:05:00|2442.5|2441.5|2439.5|2439|2444.5|2443.5|2439.5|2438.5|6332
1673359800000|2023-01-10 14:10:00|2440|2438.5|2445|2444.5|2445|2444.5|2438.5|2438|4115
1673360100000|2023-01-10 14:15:00|2445.5|2444|2445.5|2444.5|2446|2445.5|2441|2440|3114
1673360400000|2023-01-10 14:20:00|2445|2444|2444|2443.5|2445|2444.5|2443|2442|3366
1673360700000|2023-01-10 14:25:00|2443.5|2443|2443|2442|2444|2443.5|2441.5|2441|2411
1673361000000|2023-01-10 14:30:00|2443.5|2442.5|2444|2443.5|2447|2446.5|2442|2441.5|6422
1673361300000|2023-01-10 14:35:00|2443.5|2443|2444|2443.5|2446.5|2445.5|2443.5|2443|5751
1673361600000|2023-01-10 14:40:00|2443.5|2443|2445.5|2445|2447|2446|2443.5|2442.5|5458
1673361900000|2023-01-10 14:45:00|2446.5|2444.5|2447.5|2447|2448|2447|2444.5|2444|5175
1673362200000|2023-01-10 14:50:00|2448|2446.5|2453|2452.5|2453.5|2452.5|2447.5|2446.5|6287
1673362500000|2023-01-10 14:55:00|2452.5|2452|2451.5|2451|2454.5|2453.5|2450.5|2450|4962
1673362800000|2023-01-10 15:00:00|2452|2451.5|2455.5|2455|2456.5|2456|2452|2451.5|6459
1673363100000|2023-01-10 15:05:00|2455|2454.5|2454.5|2454|2455|2454.5|2453.5|2453|3194
1673363400000|2023-01-10 15:10:00|2455|2453.5|2454|2453.5|2455|2453.5|2450|2449|4718
1673363700000|2023-01-10 15:15:00|2455|2454|2458|2457.5|2460|2459|2454|2453|3324
1673364000000|2023-01-10 15:20:00|2457.5|2457|2456.5|2456|2459.5|2459|2455.5|2455|4442
1673364300000|2023-01-10 15:25:00|2456|2455.5|2456.5|2456|2458|2457|2456|2455.5|3532
1673364600000|2023-01-10 15:30:00|2456|2455.5|2455|2454.5|2456.5|2456|2454|2453|2793
1673364900000|2023-01-10 15:35:00|2455.5|2455|2454.5|2454|2455.5|2455|2454.5|2453.5|3395
1673365200000|2023-01-10 15:40:00|2455|2454.5|2453|2452.5|2455|2454.5|2453|2452.5|1483
1673365500000|2023-01-10 15:45:00|2452.5|2452|2451|2450|2453|2452.5|2450.5|2450|4196
1673365800000|2023-01-10 15:50:00|2450.5|2449|2448|2447.5|2451.5|2451|2448|2447.5|5796
1673366100000|2023-01-10 15:55:00|2448.5|2448|2451|2450.5|2452.5|2452|2448.5|2447.5|2555
1673366400000|2023-01-10 16:00:00|2451.5|2451|2453.5|2453|2453.5|2453|2451|2450.5|4669
1673366700000|2023-01-10 16:05:00|2454|2453.5|2456.5|2456|2459|2458.5|2454|2453|4546
1673367000000|2023-01-10 16:10:00|2457|2455.5|2457|2456|2457|2456.5|2455.5|2455|3421
1673367300000|2023-01-10 16:15:00|2456.5|2456.5|2457.5|2457|2458|2457.5|2455|2454|4719
1673367600000|2023-01-10 16:20:00|2458|2457.5|2461.5|2461|2462.5|2462|2458|2457.5|8805
1673367900000|2023-01-10 16:25:00|2462|2461.5|2464|2463|2464.5|2463.5|2461.5|2461|8625
1673424000000|2023-01-11 08:00:00|2447|2441.5|2434.5|2434|2447|2443.5|2431.5|2430|16346
1673424300000|2023-01-11 08:05:00|2436|2433.5|2441.5|2440.5|2442.5|2441|2435|2433.5|11455
1673424600000|2023-01-11 08:10:00|2441|2440|2438.5|2437.5|2447.5|2446.5|2435.5|2435|6266
1673424900000|2023-01-11 08:15:00|2439|2438|2434|2433|2443.5|2442.5|2433.5|2432.5|11196
1673425200000|2023-01-11 08:20:00|2435|2433.5|2431|2430.5|2437.5|2436|2430.5|2430|4472
1673425500000|2023-01-11 08:25:00|2430.5|2430|2423.5|2422.5|2431|2430|2422.5|2421.5|7304
1673425800000|2023-01-11 08:30:00|2424.5|2423|2424|2423|2430|2429|2423|2422|7880
1673426100000|2023-01-11 08:35:00|2424.5|2423.5|2418|2417|2427.5|2426.5|2416|2415.5|12539
1673426400000|2023-01-11 08:40:00|2418.5|2417.5|2424|2423|2427.5|2426.5|2416.5|2415.5|11084
1673426700000|2023-01-11 08:45:00|2424.5|2423.5|2419.5|2418.5|2427|2426|2419|2418|5406
1673427000000|2023-01-11 08:50:00|2419|2418|2416.5|2415.5|2419|2418|2415.5|2415|7730
1673427300000|2023-01-11 08:55:00|2417|2415|2425.5|2424.5|2425.5|2425|2416.5|2415|11697
1673427600000|2023-01-11 09:00:00|2425|2424|2427|2425.5|2429.5|2428.5|2424.5|2423.5|8311
1673427900000|2023-01-11 09:05:00|2426.5|2425|2431.5|2430.5|2433.5|2433|2425.5|2425|9370
1673428200000|2023-01-11 09:10:00|2431|2430|2421|2420|2431|2430|2421|2420|2421
1673428500000|2023-01-11 09:15:00|2421.5|2420.5|2421.5|2420.5|2422|2421.5|2419.5|2418.5|2873
1673428800000|2023-01-11 09:20:00|2421|2420|2420|2419|2421.5|2420.5|2418.5|2417.5|3722
1673429100000|2023-01-11 09:25:00|2419.5|2418.5|2420.5|2419.5|2423|2422.5|2419|2418.5|5400
1673429400000|2023-01-11 09:30:00|2420|2419|2424|2423|2424|2423.5|2419.5|2419|2893
1673429700000|2023-01-11 09:35:00|2425|2424|2431|2430|2433|2432|2424.5|2424|10949
1673430000000|2023-01-11 09:40:00|2430.5|2429.5|2429.5|2428.5|2433|2432|2429.5|2428.5|3447
1673430300000|2023-01-11 09:45:00|2430|2429|2430.5|2429|2431|2430.5|2429|2428|3306
1673430600000|2023-01-11 09:50:00|2430|2429.5|2427|2426|2430.5|2429.5|2424.5|2424|6145
1673430900000|2023-01-11 09:55:00|2426.5|2426.5|2424.5|2423.5|2428|2427.5|2423|2422.5|8870
1673431200000|2023-01-11 10:00:00|2425|2424|2424.5|2424|2426|2425|2422.5|2422|2244
1673431500000|2023-01-11 10:05:00|2425|2423.5|2427|2426.5|2428|2427|2425|2423.5|6781
1673431800000|2023-01-11 10:10:00|2427.5|2427|2427|2426.5|2429|2428.5|2426|2425|3120
1673432100000|2023-01-11 10:15:00|2428|2426|2427.5|2426.5|2428.5|2428|2426|2425|2294
1673432400000|2023-01-11 10:20:00|2427|2427|2424.5|2424|2428.5|2428|2424|2423.5|6968
1673432700000|2023-01-11 10:25:00|2425|2423.5|2424|2423|2425.5|2424.5|2422.5|2421.5|4883
1673433000000|2023-01-11 10:30:00|2423.5|2422.5|2423.5|2423|2427|2426.5|2423|2422.5|3031
1673433300000|2023-01-11 10:35:00|2424|2423.5|2422|2421|2424.5|2424|2421|2420.5|6506
1673433600000|2023-01-11 10:40:00|2422.5|2421.5|2420|2419|2423|2422|2419|2418|4355
1673433900000|2023-01-11 10:45:00|2419.5|2418.5|2423|2422.5|2424|2423.5|2419|2418.5|4822
1673434200000|2023-01-11 10:50:00|2423.5|2422|2422.5|2421.5|2423.5|2422.5|2421|2420.5|3145
1673434500000|2023-01-11 10:55:00|2422|2421|2421|2420|2423.5|2422.5|2420.5|2420|3452
1673434800000|2023-01-11 11:00:00|2421.5|2420.5|2423.5|2423|2424.5|2424|2421.5|2420|4164
1673435100000|2023-01-11 11:05:00|2423|2422.5|2423|2422.5|2423.5|2423|2421|2420.5|2807
1673435400000|2023-01-11 11:10:00|2422.5|2422|2425.5|2425|2426.5|2426|2422.5|2422|4127
1673435700000|2023-01-11 11:15:00|2425|2424.5|2424.5|2424|2426|2425.5|2424|2423.5|1963
1673436000000|2023-01-11 11:20:00|2424|2423.5|2425.5|2424.5|2426|2425.5|2423|2422|3242
1673436300000|2023-01-11 11:25:00|2426|2425|2426|2425|2426|2425.5|2425|2424|1190
1673436600000|2023-01-11 11:30:00|2426.5|2425.5|2426|2425.5|2428|2427.5|2425.5|2425|4033
1673436900000|2023-01-11 11:35:00|2426.5|2426|2426|2425.5|2427|2426|2426|2425|1519
1673437200000|2023-01-11 11:40:00|2426.5|2426|2426|2425.5|2427.5|2427|2426|2425.5|4380
1673437500000|2023-01-11 11:45:00|2425.5|2425|2427|2426|2428|2427.5|2425.5|2425|2579
1673437800000|2023-01-11 11:50:00|2426.5|2425.5|2427|2426.5|2428|2427.5|2425.5|2425|2284
1673438100000|2023-01-11 11:55:00|2427.5|2427|2428.5|2428|2429|2428.5|2427.5|2426.5|6099
1673438400000|2023-01-11 12:00:00|2428|2427.5|2427|2426.5|2428|2427.5|2427|2426.5|836
1673438700000|2023-01-11 12:05:00|2426.5|2426|2425|2424.5|2427|2426|2425|2424.5|688
1673439000000|2023-01-11 12:10:00|2424.5|2424|2422.5|2421.5|2425|2424.5|2422|2421.5|2408
1673439300000|2023-01-11 12:15:00|2422|2422|2419|2418|2422.5|2422|2419|2418|3702
1673439600000|2023-01-11 12:20:00|2418.5|2418.5|2418.5|2418|2420.5|2420|2417|2416|3315
1673439900000|2023-01-11 12:25:00|2418|2417.5|2419.5|2419|2420.5|2420|2418|2417.5|1813
1673440200000|2023-01-11 12:30:00|2419|2418.5|2420.5|2419.5|2420.5|2420|2418.5|2418|1795
1673440500000|2023-01-11 12:35:00|2421|2420|2423.5|2423|2425|2424|2420.5|2420|3014
1673440800000|2023-01-11 12:40:00|2424|2423.5|2422|2421.5|2424|2423.5|2422|2421|965
1673441100000|2023-01-11 12:45:00|2421.5|2420.5|2422|2421|2423|2422.5|2421|2420.5|2967
1673441400000|2023-01-11 12:50:00|2421.5|2420.5|2421.5|2421|2422.5|2422|2420.5|2420|2434
1673441700000|2023-01-11 12:55:00|2421|2420.5|2418|2417|2421.5|2421|2417.5|2417|2333
1673442000000|2023-01-11 13:00:00|2419|2417.5|2418.5|2418|2419|2418.5|2417.5|2417|3139
1673442300000|2023-01-11 13:05:00|2419|2418.5|2415|2414.5|2419|2418.5|2414.5|2414|2545
1673442600000|2023-01-11 13:10:00|2414.5|2414|2414|2413|2415.5|2415|2413.5|2413|5170
1673442900000|2023-01-11 13:15:00|2414.5|2413.5|2418|2417.5|2419.5|2418.5|2414.5|2413.5|6586
1673443200000|2023-01-11 13:20:00|2418.5|2418|2420.5|2419.5|2421|2420.5|2417.5|2417|5344
1673443500000|2023-01-11 13:25:00|2420|2420|2422.5|2422|2423.5|2423|2420|2419.5|4577
1673443800000|2023-01-11 13:30:00|2423|2422.5|2421|2420.5|2423.5|2422.5|2420.5|2419.5|4700
1673444100000|2023-01-11 13:35:00|2422|2421|2423|2422|2423.5|2422.5|2421|2420.5|4200
1673444400000|2023-01-11 13:40:00|2422.5|2422.5|2422|2421.5|2423|2422.5|2422|2421|1481
1673444700000|2023-01-11 13:45:00|2421|2420|2422.5|2422|2423|2422.5|2420.5|2420|3918
1673445000000|2023-01-11 13:50:00|2422|2421.5|2424.5|2424|2426|2425.5|2421.5|2420.5|3807
1673445300000|2023-01-11 13:55:00|2425|2424.5|2421|2420.5|2425.5|2425|2421|2420.5|5241
1673445600000|2023-01-11 14:00:00|2420.5|2420|2418.5|2418|2420.5|2420|2418.5|2418|4435
1673445900000|2023-01-11 14:05:00|2417.5|2417|2417|2416.5|2418.5|2417.5|2416.5|2416|3951
1673446200000|2023-01-11 14:10:00|2417.5|2417|2415.5|2414.5|2418|2417.5|2414|2413|4493
1673446500000|2023-01-11 14:15:00|2416|2415|2417|2416.5|2420.5|2419.5|2416|2415|2989
1673446800000|2023-01-11 14:20:00|2419|2418.5|2417|2416|2420.5|2420|2417|2416|3021
1673447100000|2023-01-11 14:25:00|2416.5|2415.5|2415|2414.5|2417|2415.5|2414|2413.5|3137
1673447400000|2023-01-11 14:30:00|2414.5|2414|2412|2411.5|2415.5|2414.5|2411.5|2411|5969
1673447700000|2023-01-11 14:35:00|2412.5|2412|2417.5|2416.5|2417.5|2417|2412|2411|8353
1673448000000|2023-01-11 14:40:00|2418|2417|2420.5|2420|2421.5|2420.5|2417.5|2417|3118
1673448300000|2023-01-11 14:45:00|2421|2422|2421.5|2420.5|2423|2422|2420|2419.5|6042
1673448600000|2023-01-11 14:50:00|2421|2420|2420.5|2419.5|2421.5|2420.5|2419.5|2418.5|4166
1673448900000|2023-01-11 14:55:00|2420|2420|2422.5|2422|2423.5|2422.5|2419.5|2419|4209
1673449200000|2023-01-11 15:00:00|2422|2421.5|2421|2420.5|2422|2422|2419|2418|3738
1673449500000|2023-01-11 15:05:00|2421.5|2420|2419.5|2419|2421.5|2421|2418.5|2418|4242
1673449800000|2023-01-11 15:10:00|2420|2419.5|2421|2420.5|2422|2421.5|2418.5|2418|3763
1673450100000|2023-01-11 15:15:00|2420.5|2420|2421|2420.5|2422.5|2421.5|2419.5|2419|3743
1673450400000|2023-01-11 15:20:00|2420.5|2420|2416|2415.5|2420.5|2420|2416|2415.5|5569
1673450700000|2023-01-11 15:25:00|2416.5|2416|2416|2415.5|2416.5|2416|2415.5|2415|4277
1673451000000|2023-01-11 15:30:00|2415.5|2415|2413|2412.5|2416.5|2416|2412.5|2412|7153
1673451300000|2023-01-11 15:35:00|2413.5|2413|2419|2418.5|2419|2418.5|2410.5|2410|8018
1673451600000|2023-01-11 15:40:00|2418.5|2418|2422|2421.5|2422|2421.5|2418|2417.5|5834
1673451900000|2023-01-11 15:45:00|2422.5|2422|2426.5|2426|2427|2426.5|2422|2421.5|10336
1673452200000|2023-01-11 15:50:00|2427|2425.5|2428|2427|2428|2427|2424|2423.5|8129
1673452500000|2023-01-11 15:55:00|2427.5|2426.5|2425|2424.5|2428|2427|2424.5|2424|5984
1673452800000|2023-01-11 16:00:00|2425.5|2425|2425.5|2424.5|2430|2429.5|2425|2424.5|7097
1673453100000|2023-01-11 16:05:00|2426.5|2425|2429|2428.5|2430|2429.5|2426.5|2425|5740
1673453400000|2023-01-11 16:10:00|2429.5|2428|2427.5|2427|2430|2429.5|2425.5|2425|5971
1673453700000|2023-01-11 16:15:00|2428|2427.5|2423.5|2423|2429|2428|2423.5|2423|4591
1673454000000|2023-01-11 16:20:00|2422.5|2422|2420.5|2419.5|2422.5|2422|2419.5|2419|6025
1673454300000|2023-01-11 16:25:00|2420|2420|2423|2422|2423|2422|2416.5|2416|12552
1673510400000|2023-01-12 08:00:00|2426|2424|2435|2433.5|2435|2433.5|2423|2421.5|18045
1673510700000|2023-01-12 08:05:00|2435.5|2434|2434|2432.5|2438|2437|2431|2430|9974
1673511000000|2023-01-12 08:10:00|2433.5|2432|2433|2432|2437|2436|2433|2432|4294
1673511300000|2023-01-12 08:15:00|2432.5|2431.5|2440|2439|2442|2441|2432|2431|4940
1673511600000|2023-01-12 08:20:00|2439.5|2438.5|2443.5|2442.5|2446|2445|2437|2436|8892
1673511900000|2023-01-12 08:25:00|2444|2443|2446|2445|2448.5|2447.5|2444|2443|8013
1673512200000|2023-01-12 08:30:00|2446.5|2445.5|2449.5|2448.5|2452|2451|2446.5|2445.5|6243
1673512500000|2023-01-12 08:35:00|2449|2447|2449.5|2448|2449.5|2448|2446|2445|4016
1673512800000|2023-01-12 08:40:00|2449|2448.5|2449|2448|2449.5|2449|2445.5|2445|4536
1673513100000|2023-01-12 08:45:00|2448.5|2447.5|2454|2453|2455|2454|2447|2446.5|5007
1673513400000|2023-01-12 08:50:00|2453.5|2453.5|2464.5|2463|2464.5|2463.5|2453|2452|6888
1673513700000|2023-01-12 08:55:00|2464|2463.5|2467|2466.5|2467|2466.5|2463.5|2462.5|8236
1673514000000|2023-01-12 09:00:00|2467.5|2466|2466|2465.5|2467.5|2466.5|2465.5|2464.5|6246
1673514300000|2023-01-12 09:05:00|2466.5|2466|2468|2467.5|2468|2467.5|2465.5|2465|6507
1673514600000|2023-01-12 09:10:00|2467.5|2466.5|2467.5|2466.5|2469|2468|2465|2464.5|5445
1673514900000|2023-01-12 09:15:00|2467|2466|2473|2472.5|2473|2472.5|2466|2465|4099
1673515200000|2023-01-12 09:20:00|2472.5|2472|2480|2479|2482|2481|2472.5|2472|7702
1673515500000|2023-01-12 09:25:00|2479.5|2478.5|2473.5|2472.5|2480|2479|2473.5|2472.5|4288
1673515800000|2023-01-12 09:30:00|2474|2473.5|2473.5|2472.5|2474|2473.5|2471.5|2470.5|3943
1673516100000|2023-01-12 09:35:00|2473|2473|2480|2479|2480|2479.5|2473|2472.5|10093
1673516400000|2023-01-12 09:40:00|2479.5|2477.5|2480.5|2480|2481.5|2480.5|2478|2477.5|2505
1673516700000|2023-01-12 09:45:00|2480|2479.5|2479.5|2478.5|2481.5|2481|2478.5|2477.5|4992
1673517000000|2023-01-12 09:50:00|2479|2477.5|2476|2475|2479.5|2477.5|2474.5|2473.5|2617
1673517300000|2023-01-12 09:55:00|2476.5|2475.5|2478.5|2478|2478.5|2478|2476.5|2475.5|4053
1673517600000|2023-01-12 10:00:00|2479|2478.5|2481|2480|2481.5|2481|2478.5|2477.5|7525
1673517900000|2023-01-12 10:05:00|2480|2480.5|2475|2474|2480|2480.5|2474.5|2474|3576
1673518200000|2023-01-12 10:10:00|2474.5|2473|2473.5|2472.5|2475|2474|2472.5|2472|5760
1673518500000|2023-01-12 10:15:00|2474|2473|2472|2471.5|2475|2474.5|2472|2471.5|2372
1673518800000|2023-01-12 10:20:00|2471.5|2471|2472.5|2472|2472.5|2472|2470.5|2469.5|2339
1673519100000|2023-01-12 10:25:00|2473.5|2472.5|2472|2471|2475|2474|2471.5|2470.5|5581
1673519400000|2023-01-12 10:30:00|2471.5|2470.5|2472|2471|2474|2473|2471|2470.5|2644
1673519700000|2023-01-12 10:35:00|2472.5|2471.5|2472|2471|2473.5|2472.5|2470.5|2470|2890
1673520000000|2023-01-12 10:40:00|2471.5|2470.5|2471|2470|2473.5|2473|2470.5|2470|1762
1673520300000|2023-01-12 10:45:00|2470.5|2469.5|2473.5|2472.5|2474|2473|2470.5|2469.5|2404
1673520600000|2023-01-12 10:50:00|2473|2471.5|2470.5|2469.5|2473.5|2472.5|2470|2469.5|3401
1673520900000|2023-01-12 10:55:00|2470|2470|2469.5|2469|2470.5|2470|2469|2468|2935
1673521200000|2023-01-12 11:00:00|2470|2468.5|2465|2464|2470|2469|2465|2464|1647
1673521500000|2023-01-12 11:05:00|2464.5|2463.5|2465.5|2464.5|2466|2465.5|2463.5|2463|2352
1673521800000|2023-01-12 11:10:00|2465|2465|2466.5|2465.5|2466.5|2466|2464.5|2464|2519
1673522100000|2023-01-12 11:15:00|2467|2466|2468|2467|2468|2467.5|2467|2465.5|802
1673522400000|2023-01-12 11:20:00|2467.5|2466|2468|2467.5|2468|2467.5|2465.5|2464.5|2195
1673522700000|2023-01-12 11:25:00|2468.5|2467|2473|2472|2473|2472|2467.5|2467|3068
1673523000000|2023-01-12 11:30:00|2473.5|2472.5|2474|2473.5|2476|2475|2472.5|2471.5|3223
1673523300000|2023-01-12 11:35:00|2474.5|2473|2471|2470|2474.5|2473|2470.5|2470|1084
1673523600000|2023-01-12 11:40:00|2471.5|2470.5|2468.5|2468|2471.5|2471|2468.5|2468|472
1673523900000|2023-01-12 11:45:00|2469|2468.5|2468|2467|2469.5|2469|2467|2466|2079
1673524200000|2023-01-12 11:50:00|2468.5|2467.5|2467.5|2466.5|2468.5|2467.5|2466|2465|1457
1673524500000|2023-01-12 11:55:00|2468|2467|2469|2468|2469|2468.5|2467|2466.5|2504
1673524800000|2023-01-12 12:00:00|2468.5|2467.5|2469.5|2468.5|2470|2469.5|2468|2467|1797
1673525100000|2023-01-12 12:05:00|2469|2468|2470|2469.5|2470|2469.5|2469|2468|1417
1673525400000|2023-01-12 12:10:00|2470.5|2469|2472|2471|2472|2471|2470.5|2469|831
1673525700000|2023-01-12 12:15:00|2472.5|2471.5|2472.5|2472|2473|2472|2471|2470.5|1528
1673526000000|2023-01-12 12:20:00|2473|2471.5|2474.5|2474|2475|2474.5|2472.5|2471.5|2479
1673526300000|2023-01-12 12:25:00|2474|2473.5|2475.5|2475|2476|2475|2473|2472.5|2972
1673526600000|2023-01-12 12:30:00|2476|2474.5|2474.5|2474|2476|2474.5|2474.5|2474|2002
1673526900000|2023-01-12 12:35:00|2475|2473.5|2478.5|2477.5|2478.5|2478|2474|2473.5|3314
1673527200000|2023-01-12 12:40:00|2478|2478|2484|2483|2484|2483.5|2477.5|2477|2604
1673527500000|2023-01-12 12:45:00|2483.5|2483.5|2485|2484.5|2486.5|2486|2483.5|2483|5855
1673527800000|2023-01-12 12:50:00|2485.5|2484|2479.5|2479|2485.5|2484.5|2479.5|2479|3506
1673528100000|2023-01-12 12:55:00|2479|2478.5|2482.5|2481.5|2482.5|2481.5|2477|2476.5|3920
1673528400000|2023-01-12 13:00:00|2483.5|2482|2485|2484.5|2485|2484.5|2482.5|2481.5|3303
1673528700000|2023-01-12 13:05:00|2484.5|2484|2484|2483|2485.5|2484.5|2482.5|2482|3000
1673529000000|2023-01-12 13:10:00|2484.5|2483.5|2480.5|2479.5|2485|2484.5|2479|2478|3148
1673529300000|2023-01-12 13:15:00|2480|2480|2480|2479.5|2482|2481|2479.5|2478.5|2308
1673529600000|2023-01-12 13:20:00|2480.5|2480|2480.5|2480|2483|2482|2480|2479|2807
1673529900000|2023-01-12 13:25:00|2481|2480.5|2480.5|2475.5|2485|2484.5|2479|2475|8618
1673530200000|2023-01-12 13:30:00|2478.5|2475|2493|2492|2494|2493.5|2471|2465|20343
1673530500000|2023-01-12 13:35:00|2493.5|2492.5|2495|2494|2501.5|2501|2493|2492|30037
1673530800000|2023-01-12 13:40:00|2494.5|2493.5|2494|2493.5|2497.5|2497|2493|2492|9620
1673531100000|2023-01-12 13:45:00|2494.5|2494|2489.5|2488.5|2497.5|2496.5|2487.5|2487|8146
1673531400000|2023-01-12 13:50:00|2490|2489|2494.5|2493.5|2495.5|2494.5|2489.5|2488.5|6126
1673531700000|2023-01-12 13:55:00|2494|2493|2488.5|2487.5|2495.5|2495|2488|2487|7872
1673532000000|2023-01-12 14:00:00|2488|2488|2485.5|2485|2489|2488|2484|2483.5|4871
1673532300000|2023-01-12 14:05:00|2486|2484.5|2481|2480.5|2489.5|2488.5|2481|2480.5|5674
1673532600000|2023-01-12 14:10:00|2480.5|2480|2478.5|2477.5|2481|2480.5|2475|2474.5|8211
1673532900000|2023-01-12 14:15:00|2478|2478|2478|2477|2479|2478|2474.5|2473.5|15551
1673533200000|2023-01-12 14:20:00|2478.5|2477.5|2489|2488.5|2489|2488.5|2478.5|2477|2906
1673533500000|2023-01-12 14:25:00|2489.5|2489|2487.5|2487|2491|2489.5|2486|2485|3667
1673533800000|2023-01-12 14:30:00|2488|2487.5|2493|2492.5|2493|2492.5|2486|2485.5|8962
1673534100000|2023-01-12 14:35:00|2494|2492|2495|2494|2495|2494.5|2491.5|2490.5|8437
1673534400000|2023-01-12 14:40:00|2494.5|2494.5|2492.5|2491.5|2496|2495.5|2492|2491.5|7056
1673534700000|2023-01-12 14:45:00|2493|2492|2490.5|2490|2494|2493.5|2489.5|2489|6097
1673535000000|2023-01-12 14:50:00|2490|2489.5|2488.5|2487.5|2492|2491.5|2487.5|2487|6402
1673535300000|2023-01-12 14:55:00|2487.5|2487|2493|2492|2494|2493.5|2487.5|2487|8857
1673535600000|2023-01-12 15:00:00|2493.5|2492.5|2499.5|2498.5|2500|2499|2493.5|2492.5|6904
1673535900000|2023-01-12 15:05:00|2500|2499|2498.5|2498|2502.5|2502|2497.5|2496.5|13050
1673536200000|2023-01-12 15:10:00|2499|2498.5|2500|2499|2502|2501.5|2498.5|2497.5|7644
1673536500000|2023-01-12 15:15:00|2500.5|2499.5|2500|2499.5|2501.5|2500.5|2498.5|2498|6851
1673536800000|2023-01-12 15:20:00|2500.5|2500|2501.5|2501|2501.5|2501|2499|2498.5|6197
1673537100000|2023-01-12 15:25:00|2502|2501.5|2499.5|2499|2502.5|2502|2499.5|2499|8643
1673537400000|2023-01-12 15:30:00|2499|2498.5|2500|2499|2500|2499.5|2498|2497|3906
1673537700000|2023-01-12 15:35:00|2500.5|2499.5|2501.5|2501|2502.5|2501.5|2500.5|2499.5|7327
1673538000000|2023-01-12 15:40:00|2502|2501.5|2495.5|2495|2502|2501.5|2494|2493|5095
1673538300000|2023-01-12 15:45:00|2496|2495.5|2496.5|2495.5|2497.5|2496.5|2495.5|2495.5|2620
1673538600000|2023-01-12 15:50:00|2496|2496|2495|2494.5|2496.5|2496|2493.5|2492.5|1750
1673538900000|2023-01-12 15:55:00|2494.5|2494|2492|2491.5|2495|2494.5|2491.5|2491|5393
1673539200000|2023-01-12 16:00:00|2492.5|2492|2494|2493.5|2494|2493.5|2490|2489.5|5027
1673539500000|2023-01-12 16:05:00|2494.5|2493|2491|2490.5|2494.5|2494|2490.5|2489.5|5909
1673539800000|2023-01-12 16:10:00|2491.5|2491|2494|2493.5|2497|2496|2491|2491|8307
1673540100000|2023-01-12 16:15:00|2494.5|2494|2496|2495.5|2496|2495.5|2492.5|2492|8162
1673540400000|2023-01-12 16:20:00|2496.5|2496|2495.5|2495|2497.5|2497|2494|2493.5|6386
1673540700000|2023-01-12 16:25:00|2496|2495.5|2498|2497|2501|2500.5|2495.5|2494.5|14286
1673596800000|2023-01-13 08:00:00|2497|2492.5|2480.5|2479|2497|2492.5|2479|2476.5|10515
1673597100000|2023-01-13 08:05:00|2481|2479.5|2475.5|2474|2482|2481|2469.5|2468.5|10677
1673597400000|2023-01-13 08:10:00|2476|2474.5|2479|2477.5|2480|2479|2474|2472.5|5131
1673597700000|2023-01-13 08:15:00|2479.5|2479|2480|2479|2484.5|2483.5|2479.5|2478.5|6296
1673598000000|2023-01-13 08:20:00|2479.5|2478.5|2481|2480|2482.5|2481|2479|2478|4043
1673598300000|2023-01-13 08:25:00|2480|2479|2474.5|2473.5|2481.5|2480.5|2474.5|2473.5|2839
1673598600000|2023-01-13 08:30:00|2474|2473|2474|2473.5|2476.5|2475.5|2470.5|2470|6126
1673598900000|2023-01-13 08:35:00|2475|2474|2480|2479|2480|2479.5|2474.5|2473|4372
1673599200000|2023-01-13 08:40:00|2479.5|2478|2479|2478|2483|2482|2478|2477|3065
1673599500000|2023-01-13 08:45:00|2479.5|2478.5|2485.5|2484.5|2486|2485.5|2479|2478|3428
1673599800000|2023-01-13 08:50:00|2486|2485|2492.5|2491.5|2493|2491.5|2484.5|2483.5|6460
1673600100000|2023-01-13 08:55:00|2493|2492.5|2495|2494|2496|2495|2493|2491.5|6139
1673600400000|2023-01-13 09:00:00|2494.5|2494.5|2497|2496|2497|2496|2493|2492.5|5416
1673600700000|2023-01-13 09:05:00|2497.5|2496.5|2493.5|2493|2501.5|2501|2493.5|2492.5|4792
1673601000000|2023-01-13 09:10:00|2494|2493.5|2495.5|2494.5|2495.5|2494.5|2492.5|2491.5|2653
1673601300000|2023-01-13 09:15:00|2495|2494|2494|2493|2497|2496|2493.5|2492.5|4742
1673601600000|2023-01-13 09:20:00|2494.5|2493.5|2494.5|2493.5|2494.5|2494|2493|2492|1982
1673601900000|2023-01-13 09:25:00|2494|2493|2487|2486|2494.5|2493|2487|2486|5555
1673602200000|2023-01-13 09:30:00|2487.5|2487|2486|2485|2488|2487|2484|2483|3520
1673602500000|2023-01-13 09:35:00|2485.5|2484.5|2486|2485|2488.5|2488|2484|2483|3365
1673602800000|2023-01-13 09:40:00|2485.5|2484.5|2485|2484|2488|2487|2485|2484|1917
1673603100000|2023-01-13 09:45:00|2484.5|2483.5|2484|2483.5|2486|2485|2483.5|2482.5|2592
1673603400000|2023-01-13 09:50:00|2483.5|2483|2486.5|2485.5|2487.5|2486.5|2483|2482.5|3819
1673603700000|2023-01-13 09:55:00|2487|2486|2486|2485|2488|2487|2485.5|2484.5|2856
1673604000000|2023-01-13 10:00:00|2485.5|2485.5|2488|2487|2489|2488|2485.5|2485.5|2516
1673604300000|2023-01-13 10:05:00|2487.5|2486.5|2484.5|2484|2488.5|2488|2484|2483|3876
1673604600000|2023-01-13 10:10:00|2485|2483.5|2486|2485|2488|2487|2485|2483.5|3182
1673604900000|2023-01-13 10:15:00|2485.5|2485.5|2482.5|2482|2487|2486|2482|2481|2927
1673605200000|2023-01-13 10:20:00|2483|2481.5|2484.5|2483.5|2485|2484|2482.5|2481.5|2763
1673605500000|2023-01-13 10:25:00|2485|2484|2484.5|2484|2486|2485.5|2484.5|2483.5|4380
1673605800000|2023-01-13 10:30:00|2484|2483.5|2486.5|2485.5|2487|2486.5|2482|2481.5|2460
1673606100000|2023-01-13 10:35:00|2486|2486|2488.5|2487.5|2488.5|2487.5|2486|2485|2674
1673606400000|2023-01-13 10:40:00|2488|2488|2484.5|2484|2488.5|2488|2484.5|2484|4068
1673606700000|2023-01-13 10:45:00|2483.5|2483.5|2481.5|2480.5|2484.5|2484|2480.5|2480|4220
1673607000000|2023-01-13 10:50:00|2482|2481|2481|2480|2482.5|2482|2480.5|2479.5|4405
1673607300000|2023-01-13 10:55:00|2480.5|2479.5|2481|2480|2482|2481|2480|2479.5|5326
1673607600000|2023-01-13 11:00:00|2480.5|2479.5|2476|2475.5|2481|2480.5|2476|2475.5|8893
1673607900000|2023-01-13 11:05:00|2475.5|2475|2476.5|2475.5|2479.5|2478.5|2475|2474|2704
1673608200000|2023-01-13 11:10:00|2477|2476|2478|2477.5|2479|2478|2476|2475.5|3922
1673608500000|2023-01-13 11:15:00|2478.5|2478|2476.5|2475.5|2479|2478.5|2476.5|2475.5|1895
1673608800000|2023-01-13 11:20:00|2477|2476.5|2479.5|2478.5|2480|2479.5|2477|2476|3272
1673609100000|2023-01-13 11:25:00|2480|2479|2477.5|2477|2480|2479.5|2477.5|2476.5|1466
1673609400000|2023-01-13 11:30:00|2477|2476.5|2478.5|2478|2479|2478.5|2476.5|2476|3075
1673609700000|2023-01-13 11:35:00|2479|2478.5|2478|2477.5|2480|2479|2478|2477.5|885
1673610000000|2023-01-13 11:40:00|2477.5|2477|2483|2482|2483|2482|2477.5|2476.5|3403
1673610300000|2023-01-13 11:45:00|2484|2483|2478.5|2478|2484|2483|2477|2476.5|4122
1673610600000|2023-01-13 11:50:00|2478|2477.5|2471.5|2470.5|2479|2478|2471|2470.5|3723
1673610900000|2023-01-13 11:55:00|2471|2470|2457.5|2457|2471.5|2470.5|2457.5|2457|7924
1673611200000|2023-01-13 12:00:00|2458|2457.5|2458.5|2457.5|2462|2460.5|2454|2453|9737
1673611500000|2023-01-13 12:05:00|2458|2457|2454|2453|2458.5|2458|2453.5|2453|5714
1673611800000|2023-01-13 12:10:00|2453.5|2452.5|2450|2449|2453.5|2452.5|2448|2447|4474
1673612100000|2023-01-13 12:15:00|2449|2448.5|2447.5|2446.5|2450.5|2450|2446.5|2445.5|2947
1673612400000|2023-01-13 12:20:00|2447|2447|2443|2442|2447|2447|2442.5|2442|3620
1673612700000|2023-01-13 12:25:00|2442.5|2441.5|2432.5|2432|2443|2441.5|2432.5|2431.5|6854
1673613000000|2023-01-13 12:30:00|2433|2432.5|2434.5|2433.5|2435.5|2434.5|2431.5|2431|12559
1673613300000|2023-01-13 12:35:00|2434|2434|2439|2438|2440.5|2439.5|2434|2433.5|6748
1673613600000|2023-01-13 12:40:00|2438.5|2437.5|2436|2434.5|2439|2438|2435|2434|4062
1673613900000|2023-01-13 12:45:00|2435.5|2435.5|2439|2438|2439|2438|2435.5|2434.5|3463
1673614200000|2023-01-13 12:50:00|2440|2438.5|2441|2440|2441.5|2440.5|2438.5|2438|3337
1673614500000|2023-01-13 12:55:00|2441.5|2440.5|2442.5|2441.5|2442.5|2441.5|2440.5|2439.5|2213
1673614800000|2023-01-13 13:00:00|2443|2442|2442.5|2441.5|2444.5|2444|2441.5|2440.5|1169
1673615100000|2023-01-13 13:05:00|2443|2442|2444|2443|2445.5|2444.5|2443|2442|7225
1673615400000|2023-01-13 13:10:00|2443.5|2442|2444.5|2444|2445.5|2445|2442.5|2442|2271
1673615700000|2023-01-13 13:15:00|2445|2443.5|2446|2445|2446.5|2446|2444.5|2443.5|5308
1673616000000|2023-01-13 13:20:00|2445.5|2444.5|2443|2442.5|2445.5|2445|2442|2441|2385
1673616300000|2023-01-13 13:25:00|2442|2442|2442|2441|2444.5|2443.5|2441.5|2440.5|2761
1673616600000|2023-01-13 13:30:00|2441.5|2440|2443|2442|2444|2443.5|2439.5|2439|2252
1673616900000|2023-01-13 13:35:00|2442.5|2441.5|2442|2441.5|2443|2442.5|2440.5|2440|3534
1673617200000|2023-01-13 13:40:00|2442.5|2442|2440.5|2440|2443|2442.5|2440|2439|2190
1673617500000|2023-01-13 13:45:00|2441|2439.5|2439.5|2439|2441.5|2441|2438.5|2438|2673
1673617800000|2023-01-13 13:50:00|2439|2438.5|2438.5|2437.5|2439.5|2438.5|2437.5|2437|1429
1673618100000|2023-01-13 13:55:00|2438|2437|2437|2436.5|2441|2440|2437|2436.5|3968
1673618400000|2023-01-13 14:00:00|2437.5|2437|2437|2436.5|2438|2437.5|2435.5|2435|5726
1673618700000|2023-01-13 14:05:00|2437.5|2437|2435.5|2434.5|2438|2437|2435|2434.5|3375
1673619000000|2023-01-13 14:10:00|2435|2435|2436.5|2435.5|2436.5|2436|2434.5|2434|2087
1673619300000|2023-01-13 14:15:00|2436|2436|2436|2435|2437|2436.5|2435|2434.5|2862
1673619600000|2023-01-13 14:20:00|2436.5|2435.5|2436|2435.5|2436.5|2436|2434|2433.5|3467
1673619900000|2023-01-13 14:25:00|2435.5|2435|2433|2432.5|2435.5|2435.5|2433|2432.5|2583
1673620200000|2023-01-13 14:30:00|2433.5|2433|2439|2438.5|2439.5|2439|2432.5|2432|6650
1673620500000|2023-01-13 14:35:00|2438|2437.5|2441.5|2441|2441.5|2441|2437|2436|6242
1673620800000|2023-01-13 14:40:00|2441|2440.5|2446.5|2446|2448.5|2447.5|2441|2440.5|3248
1673621100000|2023-01-13 14:45:00|2445.5|2445|2449.5|2448.5|2450.5|2449.5|2445.5|2445|3990
1673621400000|2023-01-13 14:50:00|2449|2448|2450.5|2450|2453|2452|2448.5|2448|1929
1673621700000|2023-01-13 14:55:00|2451|2450.5|2451|2450|2454.5|2454|2450.5|2450|2646
1673622000000|2023-01-13 15:00:00|2450.5|2449.5|2451|2450.5|2452|2451.5|2448.5|2448|5120
1673622300000|2023-01-13 15:05:00|2450.5|2450|2444.5|2444|2451|2450|2444.5|2443.5|2085
1673622600000|2023-01-13 15:10:00|2444|2443.5|2444.5|2444|2446|2445|2443|2442|1816
1673622900000|2023-01-13 15:15:00|2445|2444.5|2443|2442.5|2445.5|2444.5|2443|2442|3058
1673623200000|2023-01-13 15:20:00|2442.5|2442|2447|2446.5|2447|2446.5|2441.5|2440.5|3282
1673623500000|2023-01-13 15:25:00|2448|2447|2448|2447.5|2449|2448.5|2446.5|2446|2646
1673623800000|2023-01-13 15:30:00|2448.5|2448|2450|2449.5|2450|2449.5|2447.5|2446.5|1814
1673624100000|2023-01-13 15:35:00|2451|2450|2451|2450.5|2452|2451.5|2450|2449.5|1514
1673624400000|2023-01-13 15:40:00|2452|2451|2451.5|2451|2453|2452.5|2451|2450|1409
1673624700000|2023-01-13 15:45:00|2452.5|2452|2455.5|2455|2455.5|2455|2452.5|2451.5|2309
1673625000000|2023-01-13 15:50:00|2455|2454.5|2457.5|2456.5|2459|2458.5|2455|2454|2501
1673625300000|2023-01-13 15:55:00|2456|2457|2459.5|2459|2459.5|2459|2456|2455.5|2225
1673625600000|2023-01-13 16:00:00|2459|2458.5|2461|2460|2462.5|2461.5|2458|2457|3877
1673625900000|2023-01-13 16:05:00|2460.5|2460.5|2461|2460|2461.5|2461|2459|2458|3843
1673626200000|2023-01-13 16:10:00|2461.5|2460.5|2462.5|2462|2465|2464|2461.5|2460.5|6719
1673626500000|2023-01-13 16:15:00|2463|2462.5|2463|2462.5|2463.5|2463|2461.5|2461|5741
1673626800000|2023-01-13 16:20:00|2462|2461.5|2467|2466|2467|2466.5|2462|2461.5|6834
1673627100000|2023-01-13 16:25:00|2466.5|2466.5|2466.5|2466|2468.5|2468|2466|2465.5|10397
1673856000000|2023-01-16 08:00:00|2483.5|2479|2484|2482|2487.5|2485|2483|2478.5|5154
1673856300000|2023-01-16 08:05:00|2484.5|2482.5|2483.5|2482|2489|2487.5|2482|2480|10250
1673856600000|2023-01-16 08:10:00|2484|2482.5|2482.5|2482|2485.5|2484|2481|2480|5440
1673856900000|2023-01-16 08:15:00|2482|2481|2476.5|2476|2482.5|2481.5|2475.5|2475|5218
1673857200000|2023-01-16 08:20:00|2476|2475.5|2471|2470|2476.5|2475.5|2470|2469|5384
1673857500000|2023-01-16 08:25:00|2470.5|2469.5|2466.5|2465.5|2472.5|2471.5|2466|2465|4391
1673857800000|2023-01-16 08:30:00|2466|2465|2464.5|2463.5|2469.5|2468.5|2464.5|2463.5|3093
1673858100000|2023-01-16 08:35:00|2465|2464|2464|2463|2467|2466.5|2464|2463|3430
1673858400000|2023-01-16 08:40:00|2463.5|2462.5|2460.5|2459.5|2464|2463|2459|2458.5|2849
1673858700000|2023-01-16 08:45:00|2461|2460|2457.5|2456.5|2462.5|2461.5|2457.5|2456.5|5021
1673859000000|2023-01-16 08:50:00|2457|2456|2456|2455|2460|2459|2456|2455|1655
1673859300000|2023-01-16 08:55:00|2455.5|2454.5|2458|2457|2459|2458.5|2455.5|2454.5|2242
1673859600000|2023-01-16 09:00:00|2457.5|2456.5|2465|2464|2465|2464|2457.5|2456.5|2901
1673859900000|2023-01-16 09:05:00|2465.5|2464.5|2463|2462|2465.5|2464.5|2461.5|2460|2837
1673860200000|2023-01-16 09:10:00|2462.5|2461.5|2464|2463|2464.5|2463.5|2462|2461|891
1673860500000|2023-01-16 09:15:00|2464.5|2463.5|2465|2464|2465.5|2464.5|2463|2462|1444
1673860800000|2023-01-16 09:20:00|2464.5|2464.5|2464|2463|2465|2464.5|2463|2462|1817
1673861100000|2023-01-16 09:25:00|2464.5|2463.5|2464|2463|2467|2466|2464|2463|2303
1673861400000|2023-01-16 09:30:00|2464.5|2463.5|2465.5|2465|2465.5|2465|2464|2463|1688
1673861700000|2023-01-16 09:35:00|2465|2464.5|2474|2473|2474|2473.5|2465|2464.5|7297
1673862000000|2023-01-16 09:40:00|2473.5|2472.5|2472.5|2471.5|2474|2473|2469.5|2469|4177
1673862300000|2023-01-16 09:45:00|2472|2472|2474|2473.5|2474.5|2473.5|2471.5|2470.5|1643
1673862600000|2023-01-16 09:50:00|2473.5|2473|2471.5|2471|2475.5|2474.5|2471|2470|2829
1673862900000|2023-01-16 09:55:00|2472|2471.5|2473|2472.5|2473.5|2472.5|2472|2471.5|1938
1673863200000|2023-01-16 10:00:00|2473.5|2473|2473|2472|2474.5|2473.5|2473|2472|878
1673863500000|2023-01-16 10:05:00|2473.5|2472.5|2473.5|2473|2474.5|2474|2472.5|2472|3038
1673863800000|2023-01-16 10:10:00|2473|2472|2471|2470|2473|2472|2470.5|2470|2627
1673864100000|2023-01-16 10:15:00|2470.5|2470.5|2472|2471|2472.5|2471.5|2470.5|2470.5|587
1673864400000|2023-01-16 10:20:00|2472.5|2471.5|2474|2473.5|2474.5|2474|2472|2471.5|1259
1673864700000|2023-01-16 10:25:00|2473.5|2473|2476|2475|2476|2475.5|2473|2472|1398
1673865000000|2023-01-16 10:30:00|2476.5|2475.5|2477.5|2477|2478.5|2477.5|2476.5|2475|1436
1673865300000|2023-01-16 10:35:00|2478|2477.5|2476.5|2475.5|2478.5|2477.5|2475|2474.5|3181
1673865600000|2023-01-16 10:40:00|2476|2476|2477.5|2477|2478.5|2478|2476|2475.5|1894
1673865900000|2023-01-16 10:45:00|2477|2476.5|2475|2474.5|2478|2477.5|2475|2474|1269993
1673866200000|2023-01-16 10:50:00|2475.5|2475|2474|2473.5|2475.5|2475|2473.5|2473|0
1673866500000|2023-01-16 10:55:00|2474.5|2474|2477.5|2477|2478|2477|2474.5|2474|0
1673866800000|2023-01-16 11:00:00|2478|2477.5|2477.5|2477|2479.5|2478.5|2477.5|2477|0
1673867100000|2023-01-16 11:05:00|2478|2477.5|2478.5|2477.5|2479|2478.5|2477|2476|0
1673867400000|2023-01-16 11:10:00|2479|2478.5|2479.5|2479|2479.5|2479|2478|2477.5|0
1673867700000|2023-01-16 11:15:00|2479|2478.5|2478|2477.5|2479.5|2479|2478|2477.5|0
1673868000000|2023-01-16 11:20:00|2478.5|2478|2477.5|2477|2478.5|2478|2477|2476.5|0
1673868300000|2023-01-16 11:25:00|2477|2476.5|2476|2475|2479.5|2479|2476|2475|0
1673868600000|2023-01-16 11:30:00|2476.5|2475.5|2479|2478.5|2479.5|2479|2476.5|2475.5|0
1673868900000|2023-01-16 11:35:00|2479.5|2478|2482|2481|2483|2482.5|2479.5|2478|0
1673869200000|2023-01-16 11:40:00|2482.5|2481.5|2482.5|2481.5|2483|2482|2480.5|2480|0
1673869500000|2023-01-16 11:45:00|2483|2482|2483|2482.5|2485|2484.5|2482|2481.5|0
1673869800000|2023-01-16 11:50:00|2482.5|2482|2485.5|2484.5|2485.5|2485|2482.5|2482|0
1673870100000|2023-01-16 11:55:00|2486|2485|2484|2483.5|2487|2486|2483.5|2483|0
1673870400000|2023-01-16 12:00:00|2483.5|2483|2483|2482|2484|2483|2482|2481.5|0
1673870700000|2023-01-16 12:05:00|2482.5|2481.5|2482|2481.5|2483|2482.5|2481.5|2481|0
1673871000000|2023-01-16 12:10:00|2482.5|2481|2480.5|2480|2482.5|2481.5|2480.5|2480|0
1673871300000|2023-01-16 12:15:00|2481|2480.5|2479.5|2479|2482|2481|2479.5|2479|0
1673871600000|2023-01-16 12:20:00|2479|2478|2479|2478.5|2480|2479.5|2478.5|2478|0
1673871900000|2023-01-16 12:25:00|2479.5|2479|2479.5|2478.5|2481|2480|2479|2478.5|0
1673872200000|2023-01-16 12:30:00|2478.5|2478|2479.5|2479|2479.5|2479|2478|2477.5|0
1673872500000|2023-01-16 12:35:00|2480|2479.5|2481.5|2480.5|2481.5|2481|2479.5|2479|0
1673872800000|2023-01-16 12:40:00|2481|2480|2480|2479.5|2481|2480|2479.5|2478.5|0
1673873100000|2023-01-16 12:45:00|2480.5|2480|2481|2480|2482|2481|2480.5|2480|0
1673873400000|2023-01-16 12:50:00|2480.5|2480.5|2483|2482|2483|2482.5|2480.5|2480.5|0
1673873700000|2023-01-16 12:55:00|2482.5|2482.5|2482.5|2482|2483|2482.5|2481|2480.5|0
1673874000000|2023-01-16 13:00:00|2483|2481.5|2482|2481.5|2483|2481.5|2481|2480.5|0
1673874300000|2023-01-16 13:05:00|2482.5|2482|2482|2481.5|2484|2483.5|2481.5|2481|0
1673874600000|2023-01-16 13:10:00|2483|2482|2480|2479.5|2483|2482|2479.5|2479|0
1673874900000|2023-01-16 13:15:00|2480.5|2480|2482|2481|2482|2481.5|2480|2480|0
1673875200000|2023-01-16 13:20:00|2481.5|2481.5|2482.5|2481.5|2483.5|2482.5|2481|2480.5|0
1673875500000|2023-01-16 13:25:00|2482|2482|2484|2483|2484|2483|2482|2481.5|0
1673875800000|2023-01-16 13:30:00|2483.5|2482.5|2485|2484.5|2485|2484.5|2482|2481.5|0
1673876100000|2023-01-16 13:35:00|2485.5|2485|2485.5|2485|2486.5|2485.5|2484.5|2484|34
1673876400000|2023-01-16 13:40:00|2486|2485.5|2487.5|2486.5|2488.5|2488|2485.5|2485.5|0
1673876700000|2023-01-16 13:45:00|2487|2487|2488|2487.5|2488.5|2487.5|2486|2485.5|0
1673877000000|2023-01-16 13:50:00|2488.5|2488|2488|2487.5|2489|2488|2487.5|2486.5|0
1673877300000|2023-01-16 13:55:00|2488.5|2487|2489.5|2489|2489.5|2489|2488.5|2487|0
1673877600000|2023-01-16 14:00:00|2490|2489.5|2491|2490|2491|2490.5|2488|2487.5|0
1673877900000|2023-01-16 14:05:00|2490.5|2489.5|2493|2492|2493|2492|2490|2489|0
1673878200000|2023-01-16 14:10:00|2492.5|2491.5|2491.5|2491|2493.5|2493|2491.5|2490.5|0
1673878500000|2023-01-16 14:15:00|2491|2490.5|2491|2490|2492.5|2491.5|2490.5|2490|0
1673878800000|2023-01-16 14:20:00|2490.5|2490.5|2490|2489.5|2491|2490.5|2489.5|2489|0
1673879100000|2023-01-16 14:25:00|2490.5|2490|2488.5|2487.5|2491|2490|2487.5|2487|0
1673879400000|2023-01-16 14:30:00|2488|2487|2490|2489.5|2491.5|2491|2488|2487|0
1673879700000|2023-01-16 14:35:00|2489.5|2489|2492|2491.5|2492|2491.5|2489|2488|0
1673880000000|2023-01-16 14:40:00|2492.5|2492|2491|2490.5|2493.5|2493|2491|2490.5|0
1673880300000|2023-01-16 14:45:00|2491.5|2490|2491|2490.5|2491.5|2491|2489|2488.5|35582
1673880600000|2023-01-16 14:50:00|2491.5|2491|2493|2492|2493|2492.5|2490.5|2490|0
1673880900000|2023-01-16 14:55:00|2493.5|2492.5|2492|2491.5|2494|2493.5|2492|2491.5|0
1673881200000|2023-01-16 15:00:00|2491.5|2491|2490|2489.5|2492|2491|2490|2489.5|0
1673881500000|2023-01-16 15:05:00|2490.5|2490|2491.5|2491|2492.5|2492|2490|2489.5|0
1673881800000|2023-01-16 15:10:00|2491|2490.5|2488.5|2488|2491.5|2490.5|2488.5|2488|0
1673882100000|2023-01-16 15:15:00|2488|2487.5|2489|2488|2489|2488.5|2488|2487.5|0
1673882400000|2023-01-16 15:20:00|2489.5|2488.5|2488.5|2488|2489.5|2488.5|2488|2487.5|0
1673882700000|2023-01-16 15:25:00|2489|2488.5|2489.5|2489|2491|2490|2488.5|2488|0
1673883000000|2023-01-16 15:30:00|2490|2489.5|2489.5|2489|2491.5|2490.5|2489.5|2489|0
1673883300000|2023-01-16 15:35:00|2490|2489.5|2489.5|2488.5|2490|2489.5|2489|2488|0
1673883600000|2023-01-16 15:40:00|2489|2489|2489|2488|2490.5|2490|2488.5|2488|31
1673883900000|2023-01-16 15:45:00|2489.5|2488.5|2488|2487.5|2490|2489.5|2488|2487.5|0
1673884200000|2023-01-16 15:50:00|2489|2488|2487.5|2486.5|2490|2489|2487|2486.5|0
1673884500000|2023-01-16 15:55:00|2487|2487|2484|2483.5|2487.5|2487|2484|2483|0
1673884800000|2023-01-16 16:00:00|2484.5|2483|2482.5|2481.5|2484.5|2483|2481.5|2481|0
1673885100000|2023-01-16 16:05:00|2483|2482|2483|2482.5|2484|2483|2482|2481.5|0
1673885400000|2023-01-16 16:10:00|2483.5|2482.5|2482.5|2481.5|2483.5|2482.5|2482|2481|324
1673885700000|2023-01-16 16:15:00|2482|2481|2480.5|2479.5|2482|2481.5|2480|2479|1195
1673886000000|2023-01-16 16:20:00|2481|2480|2481|2479.5|2481.5|2480|2480|2479|967
1673886300000|2023-01-16 16:25:00|2481.5|2480|2480.5|2479|2481.5|2480.5|2480|2479|1818
1673942400000|2023-01-17 08:00:00|2480|2478.5|2482.5|2481|2486.5|2485|2480|2478.5|6354
1673942700000|2023-01-17 08:05:00|2482|2480.5|2494.5|2493|2495|2493.5|2480.5|2479|7013
1673943000000|2023-01-17 08:10:00|2495|2493.5|2484.5|2483|2497|2495|2483.5|2482|3922
1673943300000|2023-01-17 08:15:00|2484|2482.5|2472|2470.5|2484|2482.5|2472|2470.5|4224
1673943600000|2023-01-17 08:20:00|2471.5|2471|2470|2469|2472.5|2471.5|2470|2469|3330
1673943900000|2023-01-17 08:25:00|2470.5|2469.5|2467|2466|2472.5|2471|2466.5|2465.5|3268
1673944200000|2023-01-17 08:30:00|2468|2467|2466.5|2465|2469|2467.5|2463.5|2462.5|5400
1673944500000|2023-01-17 08:35:00|2466|2465.5|2462.5|2461.5|2469|2468|2462.5|2461.5|3279
1673944800000|2023-01-17 08:40:00|2462|2461|2456|2454.5|2462|2461|2455|2454|4725
1673945100000|2023-01-17 08:45:00|2456.5|2455.5|2450.5|2449.5|2457|2456|2449|2448.5|9376
1673945400000|2023-01-17 08:50:00|2451|2450|2442|2441|2454.5|2453.5|2441.5|2440.5|9534
1673945700000|2023-01-17 08:55:00|2442.5|2441.5|2443.5|2442.5|2446|2444.5|2441.5|2440.5|11877
1673946000000|2023-01-17 09:00:00|2444|2443|2446.5|2445.5|2447|2446|2444|2443|6082
1673946300000|2023-01-17 09:05:00|2445.5|2444.5|2447.5|2446.5|2450|2449.5|2445|2444|7466
1673946600000|2023-01-17 09:10:00|2448|2447|2448|2447.5|2450|2449.5|2447|2446.5|6987
1673946900000|2023-01-17 09:15:00|2447|2446|2447|2446|2450|2449.5|2445.5|2444.5|14798
1673947200000|2023-01-17 09:20:00|2446.5|2445.5|2446.5|2445.5|2448|2447|2444.5|2443.5|7150
1673947500000|2023-01-17 09:25:00|2447|2446.5|2445.5|2444.5|2448|2447|2445|2444.5|9687
1673947800000|2023-01-17 09:30:00|2445|2445|2450.5|2449.5|2450.5|2449.5|2445|2444.5|5737
1673948100000|2023-01-17 09:35:00|2451|2450|2452.5|2451.5|2455|2454.5|2451|2450|3093
1673948400000|2023-01-17 09:40:00|2453|2452|2450|2449|2453|2452|2449.5|2449|2648
1673948700000|2023-01-17 09:45:00|2449.5|2448.5|2445|2444.5|2452.5|2451.5|2445|2444.5|5812
1673949000000|2023-01-17 09:50:00|2445.5|2443|2441|2440|2445.5|2443|2441|2440|4976
1673949300000|2023-01-17 09:55:00|2440.5|2439.5|2441|2439.5|2441|2440.5|2438.5|2437.5|3369
1673949600000|2023-01-17 10:00:00|2440.5|2439|2442.5|2442|2443.5|2442.5|2440|2438.5|2543
1673949900000|2023-01-17 10:05:00|2443|2442.5|2440.5|2440|2443.5|2442.5|2439.5|2439|2521
1673950200000|2023-01-17 10:10:00|2441|2440.5|2441|2440.5|2441.5|2440.5|2439|2438|3082
1673950500000|2023-01-17 10:15:00|2442|2440|2443|2442.5|2443.5|2443|2442|2440|1854
1673950800000|2023-01-17 10:20:00|2444|2443|2440.5|2440|2444|2443|2440.5|2439.5|4737
1673951100000|2023-01-17 10:25:00|2441|2440.5|2439|2438|2441|2440.5|2436|2435|3271
1673951400000|2023-01-17 10:30:00|2439.5|2438.5|2444|2443.5|2444.5|2443.5|2439.5|2438.5|4408
1673951700000|2023-01-17 10:35:00|2444.5|2443|2443.5|2443|2446.5|2445.5|2443.5|2442.5|1821
1673952000000|2023-01-17 10:40:00|2444|2443.5|2442|2441|2444|2443.5|2441.5|2440.5|1500
1673952300000|2023-01-17 10:45:00|2441|2440|2439|2438|2441|2440.5|2438.5|2438|3883
1673952600000|2023-01-17 10:50:00|2438.5|2437.5|2434.5|2433.5|2438.5|2437.5|2432|2431.5|5430
1673952900000|2023-01-17 10:55:00|2434|2433|2433.5|2432.5|2435|2434.5|2431|2430.5|2955
1673953200000|2023-01-17 11:00:00|2433|2433|2434|2433|2437|2436|2433|2432.5|3418
1673953500000|2023-01-17 11:05:00|2434.5|2434|2437.5|2436.5|2438|2437|2434.5|2434|2097
1673953800000|2023-01-17 11:10:00|2437|2435.5|2437.5|2437|2438.5|2438|2436.5|2435.5|2088
1673954100000|2023-01-17 11:15:00|2438|2437.5|2437.5|2437|2439|2438|2436.5|2436|3913
1673954400000|2023-01-17 11:20:00|2438|2437.5|2438.5|2437.5|2438.5|2438|2437|2436.5|2567
1673954700000|2023-01-17 11:25:00|2438|2438|2437|2436|2438.5|2438|2436.5|2436|4184
1673955000000|2023-01-17 11:30:00|2436.5|2436.5|2438.5|2438|2441.5|2441|2436.5|2436|5916
1673955300000|2023-01-17 11:35:00|2438|2437.5|2437.5|2436.5|2438.5|2437.5|2436|2435.5|2869
1673955600000|2023-01-17 11:40:00|2437|2437|2437.5|2437|2439.5|2439|2437|2436.5|2568
1673955900000|2023-01-17 11:45:00|2438|2438|2439|2438|2440|2439|2438|2438|2140
1673956200000|2023-01-17 11:50:00|2439.5|2438.5|2438|2437|2441|2440.5|2437|2436.5|3777
1673956500000|2023-01-17 11:55:00|2438.5|2437.5|2435|2434|2439|2438|2435|2434|3723
1673956800000|2023-01-17 12:00:00|2434.5|2434.5|2435|2434.5|2436.5|2436|2434.5|2434|1730
1673957100000|2023-01-17 12:05:00|2434.5|2434|2436|2435|2436.5|2435.5|2434|2433|3471
1673957400000|2023-01-17 12:10:00|2435.5|2435.5|2437.5|2437|2437.5|2437|2435.5|2434.5|750
1673957700000|2023-01-17 12:15:00|2438|2437.5|2437.5|2436.5|2440|2439|2437|2436|1905
1673958000000|2023-01-17 12:20:00|2437|2436|2436|2435.5|2437|2436|2436|2435|2023
1673958300000|2023-01-17 12:25:00|2436.5|2436|2439|2438.5|2439|2438.5|2436|2435.5|2560
1673958600000|2023-01-17 12:30:00|2438.5|2438|2440.5|2440|2440.5|2440|2437.5|2437|1607
1673958900000|2023-01-17 12:35:00|2441|2440.5|2439|2438|2442.5|2441.5|2438.5|2438|2403
1673959200000|2023-01-17 12:40:00|2439.5|2438.5|2439.5|2439|2440.5|2440|2439.5|2438|931
1673959500000|2023-01-17 12:45:00|2440|2438.5|2441|2440|2442|2441|2440|2438.5|2100
1673959800000|2023-01-17 12:50:00|2440.5|2440.5|2441.5|2440.5|2441.5|2440.5|2439.5|2439|1185
1673960100000|2023-01-17 12:55:00|2442|2441|2443.5|2443|2444|2443|2441.5|2441|1752
1673960400000|2023-01-17 13:00:00|2443|2442.5|2442.5|2442|2443.5|2443|2441.5|2440.5|2044
1673960700000|2023-01-17 13:05:00|2443.5|2442.5|2444|2443.5|2445|2444.5|2443.5|2442.5|1836
1673961000000|2023-01-17 13:10:00|2444.5|2444|2445|2444.5|2445|2444.5|2443|2442|1240
1673961300000|2023-01-17 13:15:00|2446|2445|2445|2444|2447.5|2447|2444.5|2444|4016
1673961600000|2023-01-17 13:20:00|2445.5|2444.5|2445.5|2444.5|2447|2446|2445|2444.5|3632
1673961900000|2023-01-17 13:25:00|2445|2445|2446|2445|2446.5|2446|2444.5|2444|3350
1673962200000|2023-01-17 13:30:00|2446.5|2445.5|2444|2443|2447.5|2446.5|2443|2442.5|4550
1673962500000|2023-01-17 13:35:00|2443.5|2442.5|2443|2442.5|2444.5|2443.5|2442.5|2441.5|2129
1673962800000|2023-01-17 13:40:00|2443.5|2442|2445|2444.5|2445.5|2445|2443|2442|5976
1673963100000|2023-01-17 13:45:00|2444.5|2444|2444.5|2444|2445.5|2444.5|2443.5|2443|2483
1673963400000|2023-01-17 13:50:00|2444|2443.5|2442|2441|2444|2444|2441|2440.5|4365
1673963700000|2023-01-17 13:55:00|2441.5|2440.5|2442|2441|2442.5|2441.5|2440.5|2440|2220
1673964000000|2023-01-17 14:00:00|2441.5|2441.5|2443|2442.5|2443|2442.5|2440|2439.5|5183
1673964300000|2023-01-17 14:05:00|2442.5|2442|2447|2446.5|2449|2448.5|2442|2441|4469
1673964600000|2023-01-17 14:10:00|2446.5|2445.5|2446.5|2446|2447|2446.5|2445.5|2444.5|1535
1673964900000|2023-01-17 14:15:00|2447|2445.5|2446.5|2446|2447|2446.5|2445|2444.5|1956
1673965200000|2023-01-17 14:20:00|2447|2446.5|2451.5|2451|2451.5|2451|2447|2446.5|2598
1673965500000|2023-01-17 14:25:00|2451|2450.5|2455|2454.5|2455|2454.5|2451|2450.5|1756
1673965800000|2023-01-17 14:30:00|2454.5|2454|2458|2457.5|2458|2457.5|2453.5|2452.5|8314
1673966100000|2023-01-17 14:35:00|2458.5|2457|2458|2457.5|2459|2458.5|2456|2455|4402
1673966400000|2023-01-17 14:40:00|2457.5|2457|2456|2455.5|2458.5|2458|2452.5|2452|3954
1673966700000|2023-01-17 14:45:00|2456.5|2455|2452.5|2452|2457|2456|2452.5|2452|6309
1673967000000|2023-01-17 14:50:00|2452|2451.5|2452.5|2452|2454|2453|2451.5|2451|3501
1673967300000|2023-01-17 14:55:00|2453|2451.5|2454|2453.5|2455.5|2454.5|2452.5|2451.5|3153
1673967600000|2023-01-17 15:00:00|2453.5|2453|2461.5|2461|2462|2461|2453.5|2453|17834
1673967900000|2023-01-17 15:05:00|2461|2460.5|2457|2456.5|2462|2461.5|2457|2456.5|13104
1673968200000|2023-01-17 15:10:00|2456.5|2456|2452|2451|2457|2456.5|2451|2450.5|4402
1673968500000|2023-01-17 15:15:00|2452.5|2451.5|2453|2452|2455|2454.5|2451.5|2450.5|2736
1673968800000|2023-01-17 15:20:00|2452.5|2451.5|2450.5|2450|2452.5|2452|2447.5|2446.5|4151
1673969100000|2023-01-17 15:25:00|2450|2449.5|2452|2451.5|2453.5|2453|2450|2449|3174
1673969400000|2023-01-17 15:30:00|2451.5|2451|2446.5|2446|2451.5|2451|2446|2445.5|8919
1673969700000|2023-01-17 15:35:00|2446|2445.5|2447.5|2447|2448|2447.5|2444.5|2444|3361
1673970000000|2023-01-17 15:40:00|2447|2446.5|2443|2442.5|2447|2447|2442|2441|7861
1673970300000|2023-01-17 15:45:00|2443.5|2442|2442.5|2441.5|2443.5|2443|2440.5|2440|5784
1673970600000|2023-01-17 15:50:00|2443|2442|2443.5|2443|2443.5|2443|2441.5|2441|4769
1673970900000|2023-01-17 15:55:00|2443|2442.5|2444.5|2444|2444.5|2444|2441|2440.5|3099
1673971200000|2023-01-17 16:00:00|2445|2444.5|2445|2444|2447|2446.5|2444.5|2444|2364
1673971500000|2023-01-17 16:05:00|2444.5|2444.5|2446.5|2446|2446.5|2446|2443|2442.5|4051
1673971800000|2023-01-17 16:10:00|2446|2445.5|2446.5|2446|2447|2446.5|2444.5|2444|4450
1673972100000|2023-01-17 16:15:00|2447|2446.5|2445.5|2445|2448|2447|2445.5|2445|6794
1673972400000|2023-01-17 16:20:00|2445|2444.5|2441|2440.5|2445|2444.5|2440.5|2440|5832
1673972700000|2023-01-17 16:25:00|2441.5|2441|2447|2446|2447|2446|2441|2440.5|8042
1674028800000|2023-01-18 08:00:00|2458|2456|2465|2463.5|2467.5|2465.5|2456|2455|6269
1674029100000|2023-01-18 08:05:00|2464|2462.5|2477|2475.5|2479|2477.5|2464|2462.5|8563
1674029400000|2023-01-18 08:10:00|2477.5|2476|2485|2483.5|2486|2485.5|2477.5|2476|9271
1674029700000|2023-01-18 08:15:00|2485.5|2485|2483|2482|2486.5|2485.5|2481.5|2480.5|10554
1674030000000|2023-01-18 08:20:00|2482|2481|2480|2479|2483.5|2482.5|2478|2477|3983
1674030300000|2023-01-18 08:25:00|2479.5|2478.5|2466.5|2465.5|2479.5|2478.5|2466.5|2465.5|5404
1674030600000|2023-01-18 08:30:00|2466|2465|2464.5|2464|2470|2469|2464.5|2463|4345
1674030900000|2023-01-18 08:35:00|2465|2464.5|2472|2471|2473.5|2472.5|2464.5|2464.5|3713
1674031200000|2023-01-18 08:40:00|2471.5|2470.5|2473.5|2472|2475.5|2475|2471.5|2470.5|2404
1674031500000|2023-01-18 08:45:00|2473|2471.5|2472.5|2471|2474|2473.5|2472|2471|3171
1674031800000|2023-01-18 08:50:00|2472|2471.5|2477|2476|2477|2476|2471.5|2471|1247
1674032100000|2023-01-18 08:55:00|2477.5|2477|2481.5|2480.5|2481.5|2480.5|2477.5|2476.5|3529
1674032400000|2023-01-18 09:00:00|2482.5|2481|2485|2484.5|2485.5|2484.5|2481|2480|3904
1674032700000|2023-01-18 09:05:00|2484.5|2484|2488|2487|2488|2487|2484.5|2483.5|5125
1674033000000|2023-01-18 09:10:00|2487.5|2486.5|2486.5|2485.5|2488|2487|2485.5|2484.5|2382
1674033300000|2023-01-18 09:15:00|2486|2486|2486|2485|2488|2487.5|2485.5|2484.5|3112
1674033600000|2023-01-18 09:20:00|2486.5|2485.5|2487|2486|2487.5|2486.5|2484.5|2484|2236
1674033900000|2023-01-18 09:25:00|2487.5|2486.5|2485.5|2485|2487.5|2486.5|2483.5|2483|1626
1674034200000|2023-01-18 09:30:00|2486|2485.5|2485|2484.5|2487|2486|2485|2484|2007
1674034500000|2023-01-18 09:35:00|2485.5|2485|2485.5|2484.5|2485.5|2485|2482.5|2481.5|4419
1674034800000|2023-01-18 09:40:00|2485|2484|2483|2482|2486|2485.5|2483|2482|3203
1674035100000|2023-01-18 09:45:00|2483.5|2482.5|2479.5|2478.5|2484.5|2483.5|2479.5|2478.5|3751
1674035400000|2023-01-18 09:50:00|2480|2479|2480|2479|2481|2480|2479|2478|3208
1674035700000|2023-01-18 09:55:00|2479.5|2478.5|2480|2479|2481.5|2480.5|2479|2478|1556
1674036000000|2023-01-18 10:00:00|2480.5|2479.5|2475|2474|2480.5|2479.5|2475|2474|3654
1674036300000|2023-01-18 10:05:00|2474.5|2474.5|2478.5|2477.5|2478.5|2477.5|2474|2473|2282
1674036600000|2023-01-18 10:10:00|2478|2478|2480|2479|2480|2479|2477.5|2476.5|2001
1674036900000|2023-01-18 10:15:00|2479.5|2479.5|2479|2478|2482|2481.5|2478.5|2477.5|2352
1674037200000|2023-01-18 10:20:00|2478.5|2478.5|2478|2477|2479|2478.5|2477.5|2476.5|2326
1674037500000|2023-01-18 10:25:00|2477.5|2477.5|2479|2478|2479.5|2479|2476|2475|3820
1674037800000|2023-01-18 10:30:00|2478.5|2477.5|2483.5|2482.5|2483.5|2483|2478|2477.5|3495
1674038100000|2023-01-18 10:35:00|2483|2483|2483|2482.5|2484|2483|2481.5|2480.5|2250
1674038400000|2023-01-18 10:40:00|2482.5|2482|2483.5|2482.5|2483.5|2483|2481.5|2480.5|3813
1674038700000|2023-01-18 10:45:00|2483|2482|2481|2480|2483|2482.5|2480.5|2480|1652
1674039000000|2023-01-18 10:50:00|2481.5|2480.5|2479.5|2478.5|2482.5|2482|2478.5|2477.5|4535
1674039300000|2023-01-18 10:55:00|2479|2478|2476.5|2475.5|2479|2478|2476.5|2475.5|1005
1674039600000|2023-01-18 11:00:00|2476|2475|2474|2473.5|2476|2475.5|2474|2473|2124
1674039900000|2023-01-18 11:05:00|2473.5|2473|2475|2474.5|2476|2475.5|2472.5|2471.5|3138
1674040200000|2023-01-18 11:10:00|2474.5|2474|2479|2478|2479.5|2478.5|2474.5|2474|1989
1674040500000|2023-01-18 11:15:00|2478.5|2478.5|2477.5|2476.5|2479|2478.5|2476.5|2476|2604
1674040800000|2023-01-18 11:20:00|2477|2476|2480|2479.5|2480|2479.5|2475.5|2475|3695
1674041100000|2023-01-18 11:25:00|2479.5|2479|2478.5|2477.5|2480|2479.5|2477|2476|4117
1674041400000|2023-01-18 11:30:00|2478|2476.5|2478.5|2478|2479.5|2478.5|2475.5|2475|2605
1674041700000|2023-01-18 11:35:00|2479|2478.5|2480|2479.5|2480|2479.5|2478.5|2478|2042
1674042000000|2023-01-18 11:40:00|2479.5|2479|2482.5|2481.5|2482.5|2481.5|2479.5|2479|1646
1674042300000|2023-01-18 11:45:00|2483|2482.5|2484|2483|2486|2485.5|2482|2481|4104
1674042600000|2023-01-18 11:50:00|2484.5|2483.5|2484|2483|2484.5|2484|2483|2482|1185
1674042900000|2023-01-18 11:55:00|2483.5|2483.5|2483|2482.5|2484|2483.5|2483|2482|1613
1674043200000|2023-01-18 12:00:00|2484|2482|2486.5|2485.5|2487|2486|2484|2482|2154
1674043500000|2023-01-18 12:05:00|2487|2486|2488.5|2487.5|2489|2488|2487|2486|3973
1674043800000|2023-01-18 12:10:00|2489|2488|2489.5|2489|2490|2489.5|2488|2487.5|3169
1674044100000|2023-01-18 12:15:00|2490|2489.5|2489.5|2489|2492|2491.5|2489.5|2489|3138
1674044400000|2023-01-18 12:20:00|2490|2488.5|2488|2487|2490|2489.5|2487.5|2487|1879
1674044700000|2023-01-18 12:25:00|2488.5|2487.5|2489.5|2488.5|2490|2489|2488|2487|2315
1674045000000|2023-01-18 12:30:00|2489|2489|2486.5|2486|2489.5|2489|2486.5|2486|277
1674045300000|2023-01-18 12:35:00|2487|2486.5|2485.5|2484.5|2487.5|2487|2484.5|2484|2090
1674045600000|2023-01-18 12:40:00|2485|2484|2485|2484.5|2486|2485.5|2485|2484|725
1674045900000|2023-01-18 12:45:00|2485.5|2485|2484|2483|2488|2487.5|2484|2483|2454
1674046200000|2023-01-18 12:50:00|2484.5|2483.5|2482.5|2481.5|2485|2484|2482|2481.5|1572
1674046500000|2023-01-18 12:55:00|2482|2481|2479|2478|2482.5|2482|2478.5|2477.5|2013
1674046800000|2023-01-18 13:00:00|2479.5|2479|2480|2479|2481.5|2480.5|2478|2477.5|5205
1674047100000|2023-01-18 13:05:00|2479.5|2479.5|2479.5|2478.5|2479.5|2479.5|2478.5|2478|4229
1674047400000|2023-01-18 13:10:00|2480|2479|2476.5|2475.5|2480.5|2479.5|2476.5|2475.5|1137
1674047700000|2023-01-18 13:15:00|2477|2476|2477.5|2476.5|2478|2477.5|2477|2476|972
1674048000000|2023-01-18 13:20:00|2478.5|2477|2475|2474|2478.5|2478|2475|2474|2061
1674048300000|2023-01-18 13:25:00|2474.5|2473.5|2473.5|2472.5|2475|2474.5|2473.5|2472.5|1491
1674048600000|2023-01-18 13:30:00|2476.5|2474|2472|2471|2480|2479.5|2471.5|2471|12609
1674048900000|2023-01-18 13:35:00|2472.5|2471.5|2472.5|2471.5|2475|2474|2470|2469|4520
1674049200000|2023-01-18 13:40:00|2473.5|2472|2474|2473.5|2474|2473.5|2471.5|2470.5|2168
1674049500000|2023-01-18 13:45:00|2474.5|2473|2471|2470.5|2474.5|2474|2471|2470.5|3325
1674049800000|2023-01-18 13:50:00|2471.5|2471|2473|2472|2473.5|2472.5|2469.5|2468.5|3234
1674050100000|2023-01-18 13:55:00|2472.5|2472.5|2470|2469.5|2472.5|2472.5|2468|2467|5086
1674050400000|2023-01-18 14:00:00|2469.5|2469|2474.5|2473.5|2474.5|2473.5|2468|2467|4819
1674050700000|2023-01-18 14:05:00|2474|2474|2476|2475|2476|2475|2473|2472|3771
1674051000000|2023-01-18 14:10:00|2476.5|2475.5|2474.5|2473.5|2477|2476|2474|2473.5|2222
1674051300000|2023-01-18 14:15:00|2475|2474|2473.5|2472.5|2476|2475.5|2472.5|2472|3252
1674051600000|2023-01-18 14:20:00|2474|2473|2473|2472|2474|2473.5|2471.5|2470.5|2996
1674051900000|2023-01-18 14:25:00|2472.5|2472.5|2471|2470.5|2473|2472.5|2468.5|2467.5|4410
1674052200000|2023-01-18 14:30:00|2471.5|2471|2473.5|2473|2474|2473.5|2468.5|2467.5|7272
1674052500000|2023-01-18 14:35:00|2474|2473.5|2473|2472|2474|2473.5|2469|2468.5|4447
1674052800000|2023-01-18 14:40:00|2472.5|2472.5|2468|2467|2473.5|2472.5|2467.5|2467|5063
1674053100000|2023-01-18 14:45:00|2467.5|2467.5|2469.5|2469|2470|2469|2466.5|2466|4339
1674053400000|2023-01-18 14:50:00|2470|2468.5|2468|2467.5|2470.5|2470|2467.5|2466.5|4745
1674053700000|2023-01-18 14:55:00|2469|2468|2471|2470.5|2472|2471|2468|2467.5|3296
1674054000000|2023-01-18 15:00:00|2471.5|2471.5|2472.5|2471.5|2474|2473|2470|2469.5|3950
1674054300000|2023-01-18 15:05:00|2472|2472|2474|2473.5|2474|2473.5|2470|2469.5|4252
1674054600000|2023-01-18 15:10:00|2473.5|2473|2471.5|2471|2475|2474.5|2471|2470|3847
1674054900000|2023-01-18 15:15:00|2471|2470.5|2471|2470.5|2472.5|2472|2470.5|2470|2587
1674055200000|2023-01-18 15:20:00|2471.5|2471|2474.5|2473.5|2474.5|2473.5|2471.5|2471|2942
1674055500000|2023-01-18 15:25:00|2474|2474|2476|2475.5|2477.5|2476.5|2474|2474|3558
1674055800000|2023-01-18 15:30:00|2475.5|2475|2475|2474|2477.5|2476.5|2473.5|2473|3467
1674056100000|2023-01-18 15:35:00|2474.5|2473.5|2473|2472.5|2475.5|2475|2472.5|2472|3889
1674056400000|2023-01-18 15:40:00|2472.5|2472|2474|2473.5|2475.5|2475|2472.5|2472|3798
1674056700000|2023-01-18 15:45:00|2475|2474|2481.5|2480.5|2481.5|2481|2475|2474|4923
1674057000000|2023-01-18 15:50:00|2481|2481|2481|2480.5|2481.5|2481|2479.5|2479|7410
1674057300000|2023-01-18 15:55:00|2481.5|2480|2484|2483.5|2485.5|2484.5|2479.5|2479|4275
1674057600000|2023-01-18 16:00:00|2483.5|2483|2476|2475|2484|2483.5|2476|2475|9494
1674057900000|2023-01-18 16:05:00|2476.5|2475.5|2474|2473.5|2476.5|2475.5|2472.5|2471.5|9846
1674058200000|2023-01-18 16:10:00|2473|2472|2468.5|2468|2473|2472|2468.5|2467.5|8114
1674058500000|2023-01-18 16:15:00|2469|2468.5|2472.5|2472|2472.5|2472|2469|2468.5|3177
1674058800000|2023-01-18 16:20:00|2473|2472.5|2471|2470.5|2473.5|2473|2469.5|2469|7441
1674059100000|2023-01-18 16:25:00|2472|2471|2472|2471|2472.5|2471.5|2469.5|2469|9894
1674115200000|2023-01-19 08:00:00|2434|2431|2440|2438.5|2440.5|2438.5|2434|2431|9552
1674115500000|2023-01-19 08:05:00|2439.5|2438|2442.5|2441|2448|2446.5|2434|2432.5|7472
1674115800000|2023-01-19 08:10:00|2442|2440.5|2447|2446|2449|2447.5|2437.5|2436|6935
1674116100000|2023-01-19 08:15:00|2447.5|2446.5|2442.5|2441.5|2448|2447|2439.5|2438|3672
1674116400000|2023-01-19 08:20:00|2443|2441|2445|2444|2446|2445|2442|2441|1543
1674116700000|2023-01-19 08:25:00|2445.5|2444.5|2446.5|2446|2447|2446|2443|2442.5|2953
1674117000000|2023-01-19 08:30:00|2447|2446.5|2451|2450|2454|2453|2447|2446|5964
1674117300000|2023-01-19 08:35:00|2451.5|2450.5|2446|2445|2453.5|2452|2445.5|2445|4004
1674117600000|2023-01-19 08:40:00|2447|2446|2442.5|2441.5|2447.5|2446.5|2442|2441|2159
1674117900000|2023-01-19 08:45:00|2442|2441|2441.5|2440|2444|2443|2441|2440|3123
1674118200000|2023-01-19 08:50:00|2441|2440.5|2439.5|2438.5|2441|2440.5|2438.5|2437.5|3311
1674118500000|2023-01-19 08:55:00|2439|2438|2438|2437|2439|2438|2435.5|2435|2812
1674118800000|2023-01-19 09:00:00|2438.5|2437.5|2438|2437|2442|2441|2438|2437|2796
1674119100000|2023-01-19 09:05:00|2437.5|2437.5|2439.5|2439|2440.5|2439.5|2437|2436|2017
1674119400000|2023-01-19 09:10:00|2440|2438.5|2441.5|2440.5|2442|2441|2439.5|2438|1131
1674119700000|2023-01-19 09:15:00|2442|2441|2440.5|2439.5|2442.5|2441.5|2440|2439.5|400
1674120000000|2023-01-19 09:20:00|2441|2440|2440.5|2439.5|2441|2440|2440|2439|1147
1674120300000|2023-01-19 09:25:00|2440|2439|2442|2441|2442|2441|2439.5|2438.5|1532
1674120600000|2023-01-19 09:30:00|2442.5|2441.5|2443|2442|2445|2443.5|2442|2441|1189
1674120900000|2023-01-19 09:35:00|2442.5|2441.5|2440.5|2439.5|2442.5|2441.5|2439.5|2438.5|3809
1674121200000|2023-01-19 09:40:00|2441|2440|2441.5|2440.5|2441.5|2441|2439.5|2438.5|1524
1674121500000|2023-01-19 09:45:00|2442|2441|2439|2438|2442|2441|2439|2438|3485
1674121800000|2023-01-19 09:50:00|2439.5|2438.5|2436|2435|2441|2440|2436|2435|2269
1674122100000|2023-01-19 09:55:00|2436.5|2434|2437.5|2436.5|2437.5|2437|2434|2433|1772
1674122400000|2023-01-19 10:00:00|2438.5|2437.5|2439.5|2439|2441.5|2440.5|2438.5|2437|2179
1674122700000|2023-01-19 10:05:00|2439|2438|2438|2437|2439|2438.5|2437|2436.5|1293
1674123000000|2023-01-19 10:10:00|2437.5|2436.5|2440.5|2439.5|2442|2441.5|2437|2436.5|4767
1674123300000|2023-01-19 10:15:00|2440|2439|2435|2434|2440.5|2439|2434.5|2433.5|3640
1674123600000|2023-01-19 10:20:00|2434.5|2433.5|2430.5|2429.5|2435|2434.5|2429.5|2428.5|3706
1674123900000|2023-01-19 10:25:00|2431|2430|2433.5|2432.5|2434|2433|2431|2430|2523
1674124200000|2023-01-19 10:30:00|2434|2433.5|2429.5|2428.5|2434|2433.5|2429|2428.5|3257
1674124500000|2023-01-19 10:35:00|2430|2429|2428|2427|2430|2429|2427|2426.5|2877
1674124800000|2023-01-19 10:40:00|2428.5|2427.5|2427|2426.5|2429.5|2429|2425.5|2425|5817
1674125100000|2023-01-19 10:45:00|2427.5|2426|2428.5|2428|2429.5|2428.5|2426|2425.5|2206
1674125400000|2023-01-19 10:50:00|2429|2427.5|2430|2429|2430|2429.5|2428.5|2427.5|1210
1674125700000|2023-01-19 10:55:00|2430.5|2429.5|2434|2433.5|2434|2433.5|2430|2429|2653
1674126000000|2023-01-19 11:00:00|2434.5|2433|2433|2432|2435|2434|2433|2432|5569
1674126300000|2023-01-19 11:05:00|2432.5|2431.5|2436.5|2435.5|2436.5|2435.5|2432.5|2431.5|843
1674126600000|2023-01-19 11:10:00|2437|2436|2434|2433.5|2438.5|2437.5|2434|2433|2253
1674126900000|2023-01-19 11:15:00|2435|2434|2434|2433|2435.5|2434.5|2433.5|2432.5|1023
1674127200000|2023-01-19 11:20:00|2433.5|2432.5|2432|2431|2434|2433.5|2432|2431|1347
1674127500000|2023-01-19 11:25:00|2432.5|2431.5|2432.5|2432|2433|2432|2432|2431|2105
1674127800000|2023-01-19 11:30:00|2433|2431.5|2431.5|2430.5|2433|2432|2431|2430|1846
1674128100000|2023-01-19 11:35:00|2431|2430|2430.5|2430|2431|2430|2428.5|2428|3155
1674128400000|2023-01-19 11:40:00|2431|2430.5|2433|2432|2434|2433|2431|2430|1221
1674128700000|2023-01-19 11:45:00|2433.5|2432.5|2429|2428|2433.5|2432.5|2429|2428|2615
1674129000000|2023-01-19 11:50:00|2429.5|2428.5|2428.5|2428|2430.5|2429.5|2427|2426|2763
1674129300000|2023-01-19 11:55:00|2429|2427.5|2426.5|2425.5|2429|2428.5|2426|2425|2030
1674129600000|2023-01-19 12:00:00|2425.5|2426|2422.5|2422|2425.5|2426|2421.5|2420.5|4379
1674129900000|2023-01-19 12:05:00|2423|2421.5|2420|2419.5|2423.5|2423|2419|2418|2457
1674130200000|2023-01-19 12:10:00|2419.5|2419|2416.5|2415.5|2420|2419.5|2416|2415.5|1850
1674130500000|2023-01-19 12:15:00|2417|2416|2420.5|2420|2420.5|2420|2416|2415|4440
1674130800000|2023-01-19 12:20:00|2420|2419.5|2413|2412.5|2420.5|2419.5|2413|2412|6840
1674131100000|2023-01-19 12:25:00|2413.5|2412|2414.5|2414|2415.5|2414.5|2413|2412|5562
1674131400000|2023-01-19 12:30:00|2415|2413.5|2408|2407|2415|2413.5|2407|2406.5|4323
1674131700000|2023-01-19 12:35:00|2407.5|2407.5|2404.5|2403.5|2409.5|2408.5|2403.5|2403|6445
1674132000000|2023-01-19 12:40:00|2405|2404|2408.5|2407.5|2409|2408|2404.5|2404|3897
1674132300000|2023-01-19 12:45:00|2409|2408|2414|2413|2414|2413|2408.5|2407.5|2117
1674132600000|2023-01-19 12:50:00|2413.5|2412.5|2409.5|2408.5|2414.5|2413.5|2409.5|2408.5|4176
1674132900000|2023-01-19 12:55:00|2409|2408|2411|2410|2411|2410|2408|2407|2547
1674133200000|2023-01-19 13:00:00|2411.5|2410.5|2408.5|2408|2412|2411|2408|2407.5|4228
1674133500000|2023-01-19 13:05:00|2408|2407|2403|2402.5|2408.5|2408|2403|2402.5|3931
1674133800000|2023-01-19 13:10:00|2403.5|2403|2403.5|2402.5|2405|2404|2403|2402.5|4397
1674134100000|2023-01-19 13:15:00|2404|2403|2397.5|2396.5|2404|2403|2396|2395|13239
1674134400000|2023-01-19 13:20:00|2398|2397|2399.5|2399|2402|2401|2397|2396|4261
1674134700000|2023-01-19 13:25:00|2398.5|2398.5|2406.5|2406|2407|2406|2398.5|2398|5242
1674135000000|2023-01-19 13:30:00|2407|2404.5|2410|2409.5|2412|2411|2404|2403|8780
1674135300000|2023-01-19 13:35:00|2411|2410|2409.5|2409|2414|2412.5|2407.5|2406.5|7011
1674135600000|2023-01-19 13:40:00|2410|2408.5|2410|2409|2413.5|2412.5|2409.5|2408.5|2813
1674135900000|2023-01-19 13:45:00|2409.5|2409.5|2410|2409|2410|2409.5|2408.5|2407.5|2158
1674136200000|2023-01-19 13:50:00|2408|2407.5|2411.5|2410.5|2412.5|2411.5|2407|2406|3559
1674136500000|2023-01-19 13:55:00|2412|2411.5|2413.5|2412.5|2414.5|2413.5|2412|2411|2321
1674136800000|2023-01-19 14:00:00|2414|2413|2417|2416|2418.5|2418|2413|2412|4062
1674137100000|2023-01-19 14:05:00|2416.5|2417.5|2416|2415|2418|2417.5|2416|2415|5396
1674137400000|2023-01-19 14:10:00|2416.5|2415.5|2419|2418|2419|2418|2416.5|2415|1191
1674137700000|2023-01-19 14:15:00|2418.5|2417.5|2419.5|2419|2421|2420.5|2417|2416.5|3159
1674138000000|2023-01-19 14:20:00|2420|2418.5|2421|2420|2421.5|2421|2418|2417.5|2233
1674138300000|2023-01-19 14:25:00|2420.5|2420.5|2420.5|2419.5|2421.5|2420.5|2418.5|2417.5|1134
1674138600000|2023-01-19 14:30:00|2420|2419|2421|2420|2424|2423|2420|2419|6145
1674138900000|2023-01-19 14:35:00|2420.5|2419.5|2421.5|2420.5|2422|2421|2417|2416|6492
1674139200000|2023-01-19 14:40:00|2422|2421.5|2420|2419.5|2423|2422.5|2419.5|2418.5|2711
1674139500000|2023-01-19 14:45:00|2420.5|2420|2419|2418.5|2422|2421.5|2418.5|2417.5|4516
1674139800000|2023-01-19 14:50:00|2419.5|2419|2422.5|2421.5|2424|2423.5|2419|2418.5|4245
1674140100000|2023-01-19 14:55:00|2422|2421|2426|2425.5|2427.5|2427|2421.5|2420.5|5897
1674140400000|2023-01-19 15:00:00|2425.5|2425|2425.5|2424.5|2428.5|2428|2424|2423.5|3980
1674140700000|2023-01-19 15:05:00|2425|2425|2430|2429|2431.5|2431|2425|2425|4645
1674141000000|2023-01-19 15:10:00|2429.5|2429.5|2429|2428.5|2430|2429.5|2425|2424|7257
1674141300000|2023-01-19 15:15:00|2429.5|2429|2429|2428|2433|2432.5|2428.5|2428|3918
1674141600000|2023-01-19 15:20:00|2429.5|2428.5|2430|2429|2431.5|2430.5|2427.5|2426.5|2627
1674141900000|2023-01-19 15:25:00|2429.5|2429.5|2430|2429.5|2433|2432|2428|2427|5009
1674142200000|2023-01-19 15:30:00|2429.5|2429|2426|2425|2430|2429|2425|2424|5184
1674142500000|2023-01-19 15:35:00|2426.5|2425.5|2429.5|2428.5|2429.5|2429|2425.5|2424.5|5801
1674142800000|2023-01-19 15:40:00|2430|2429|2424|2423|2431.5|2430.5|2424|2423|5281
1674143100000|2023-01-19 15:45:00|2423.5|2422.5|2423|2422|2425|2424|2422|2421|4528
1674143400000|2023-01-19 15:50:00|2422.5|2421.5|2421|2420.5|2422.5|2421.5|2420.5|2420|6199
1674143700000|2023-01-19 15:55:00|2421.5|2420|2422.5|2422|2423|2422.5|2420.5|2420|12278
1674144000000|2023-01-19 16:00:00|2421.5|2421.5|2422|2421.5|2426.5|2425.5|2421.5|2420.5|7446
1674144300000|2023-01-19 16:05:00|2422.5|2422|2424.5|2424|2425.5|2425|2421.5|2421|5419
1674144600000|2023-01-19 16:10:00|2424|2423.5|2422.5|2421.5|2426|2425|2422|2421.5|7481
1674144900000|2023-01-19 16:15:00|2423|2422|2420|2419|2423|2422.5|2418|2417.5|12354
1674145200000|2023-01-19 16:20:00|2419.5|2418.5|2422.5|2421.5|2422.5|2421.5|2419|2418|7569
1674145500000|2023-01-19 16:25:00|2423|2422|2421|2420|2423.5|2422.5|2420.5|2420|6010
1674201600000|2023-01-20 08:00:00|2436|2434.5|2445|2443|2446|2444|2436|2434.5|6601
1674201900000|2023-01-20 08:05:00|2445.5|2443.5|2448.5|2447|2449.5|2448|2445.5|2443.5|7413
1674202200000|2023-01-20 08:10:00|2449|2447.5|2447|2445.5|2450|2449|2444|2443|5234
1674202500000|2023-01-20 08:15:00|2446.5|2445|2439.5|2438.5|2447|2445.5|2439|2438|4372
1674202800000|2023-01-20 08:20:00|2438.5|2438|2438.5|2437.5|2444|2443|2438|2437|4566
1674203100000|2023-01-20 08:25:00|2439|2438|2437|2436|2440|2438.5|2435.5|2434.5|3235
1674203400000|2023-01-20 08:30:00|2437.5|2437|2444|2443|2444|2443|2435.5|2434.5|3279
1674203700000|2023-01-20 08:35:00|2443.5|2442.5|2445|2444|2446|2445|2442|2440.5|6000
1674204000000|2023-01-20 08:40:00|2445.5|2444.5|2447|2445.5|2447.5|2446.5|2445|2443.5|4118
1674204300000|2023-01-20 08:45:00|2446.5|2446|2442|2441.5|2447|2446|2441.5|2440.5|2469
1674204600000|2023-01-20 08:50:00|2442.5|2440.5|2438|2437|2442.5|2441|2438|2437|2615
1674204900000|2023-01-20 08:55:00|2438.5|2436.5|2444.5|2443.5|2444.5|2443.5|2437.5|2436.5|1712
1674205200000|2023-01-20 09:00:00|2445|2444|2441|2440|2445|2444|2440.5|2440|2405
1674205500000|2023-01-20 09:05:00|2440.5|2439.5|2435.5|2434|2441|2440|2432.5|2431.5|3159
1674205800000|2023-01-20 09:10:00|2435|2433.5|2437|2436|2437.5|2436.5|2434|2433.5|3698
1674206100000|2023-01-20 09:15:00|2437.5|2436.5|2440.5|2439.5|2443.5|2442.5|2437|2436.5|750
1674206400000|2023-01-20 09:20:00|2440|2439|2437.5|2436|2442|2441.5|2436.5|2435.5|1313
1674206700000|2023-01-20 09:25:00|2438|2436.5|2440.5|2439.5|2440.5|2439.5|2437|2436|1001
1674207000000|2023-01-20 09:30:00|2441|2440|2447|2446|2448|2447|2441|2439.5|1627
1674207300000|2023-01-20 09:35:00|2447.5|2446.5|2444|2443|2448|2447|2442.5|2442|3753
1674207600000|2023-01-20 09:40:00|2443.5|2442.5|2442.5|2442|2444|2443|2441|2440|843
1674207900000|2023-01-20 09:45:00|2442|2441.5|2440.5|2439.5|2442.5|2441.5|2440|2439|594
1674208200000|2023-01-20 09:50:00|2440|2439|2440.5|2439.5|2443|2442|2439.5|2439|2093
1674208500000|2023-01-20 09:55:00|2441|2440.5|2442|2441|2443|2442.5|2440.5|2439.5|2072
1674208800000|2023-01-20 10:00:00|2441.5|2440.5|2440.5|2439.5|2442|2441|2439.5|2439|1386
1674209100000|2023-01-20 10:05:00|2441|2440|2439|2438|2441|2440.5|2438|2437.5|1500
1674209400000|2023-01-20 10:10:00|2438.5|2437.5|2443|2442.5|2443.5|2442.5|2438.5|2437.5|844
1674209700000|2023-01-20 10:15:00|2443.5|2442|2438.5|2437.5|2443.5|2442|2438|2437|3960
1674210000000|2023-01-20 10:20:00|2439|2438|2441.5|2440.5|2441.5|2440.5|2437.5|2437|3009
1674210300000|2023-01-20 10:25:00|2442|2441|2444.5|2443.5|2444.5|2443.5|2441.5|2440.5|886
1674210600000|2023-01-20 10:30:00|2445|2444|2445.5|2445|2447|2446.5|2444.5|2443.5|1175
1674210900000|2023-01-20 10:35:00|2446|2444.5|2446|2445.5|2446|2445.5|2444.5|2444|1619
1674211200000|2023-01-20 10:40:00|2445.5|2445|2442.5|2441.5|2445.5|2445|2442|2441.5|1050
1674211500000|2023-01-20 10:45:00|2442|2442|2446|2445|2446|2445|2442|2441.5|1109
1674211800000|2023-01-20 10:50:00|2445.5|2444.5|2443|2442.5|2445.5|2445|2442|2441|6761
1674212100000|2023-01-20 10:55:00|2443.5|2443|2442|2441|2445|2444|2441.5|2441|6663
1674212400000|2023-01-20 11:00:00|2441.5|2439|2444|2443.5|2444.5|2443.5|2440|2439|2786
1674212700000|2023-01-20 11:05:00|2444.5|2444|2441.5|2440.5|2446|2445|2440.5|2440|2034
1674213000000|2023-01-20 11:10:00|2442|2441|2441|2440.5|2442.5|2442|2441|2440.5|792
1674213300000|2023-01-20 11:15:00|2441.5|2441|2441|2440.5|2443|2442|2440.5|2440|632
1674213600000|2023-01-20 11:20:00|2440.5|2440|2438|2437.5|2442.5|2441.5|2438|2437.5|2382
1674213900000|2023-01-20 11:25:00|2438.5|2437|2440.5|2440|2440.5|2440|2437|2436.5|2111
1674214200000|2023-01-20 11:30:00|2441|2440.5|2443|2442.5|2443.5|2442.5|2440|2439|1195
1674214500000|2023-01-20 11:35:00|2444|2443|2443.5|2443|2444|2443.5|2442|2441|769
1674214800000|2023-01-20 11:40:00|2443|2442.5|2446|2445.5|2446|2445.5|2442.5|2442|1119
1674215100000|2023-01-20 11:45:00|2447|2446|2445|2444|2447|2446|2444|2443.5|604
1674215400000|2023-01-20 11:50:00|2444.5|2444.5|2443|2442.5|2445.5|2445|2443|2442|858
1674215700000|2023-01-20 11:55:00|2443.5|2443|2442.5|2441.5|2444|2443|2442|2441.5|967
1674216000000|2023-01-20 12:00:00|2442|2441|2440|2439|2442.5|2442|2438|2437.5|1216
1674216300000|2023-01-20 12:05:00|2439.5|2438|2440|2439|2440|2439|2438.5|2437.5|591
1674216600000|2023-01-20 12:10:00|2441|2440|2441|2440.5|2442.5|2442|2440.5|2439.5|1573
1674216900000|2023-01-20 12:15:00|2442|2441|2441|2440|2442.5|2441.5|2440.5|2439.5|1503
1674217200000|2023-01-20 12:20:00|2440.5|2439.5|2441|2440.5|2442.5|2441.5|2440.5|2439.5|1007
1674217500000|2023-01-20 12:25:00|2441.5|2441|2443|2442|2443.5|2443|2441.5|2441|463
1674217800000|2023-01-20 12:30:00|2442|2441.5|2442.5|2441.5|2443|2442.5|2441|2440.5|1011
1674218100000|2023-01-20 12:35:00|2442|2442|2442|2441.5|2443|2442|2441|2440|604
1674218400000|2023-01-20 12:40:00|2442.5|2442|2443.5|2442.5|2444|2443|2442.5|2442|1367
1674218700000|2023-01-20 12:45:00|2444|2443|2446.5|2445.5|2447.5|2447|2444|2443|4567
1674219000000|2023-01-20 12:50:00|2446|2446|2445|2444|2447|2446|2444.5|2443.5|1751
1674219300000|2023-01-20 12:55:00|2445.5|2444.5|2446|2445|2446.5|2445.5|2444.5|2444|307
1674219600000|2023-01-20 13:00:00|2446.5|2445.5|2445.5|2445|2447|2446.5|2445.5|2445|319
1674219900000|2023-01-20 13:05:00|2446|2444.5|2444|2443|2446|2444.5|2444|2443|283
1674220200000|2023-01-20 13:10:00|2443.5|2442.5|2445|2444.5|2445.5|2444.5|2443.5|2442.5|430
1674220500000|2023-01-20 13:15:00|2444.5|2444|2444|2443|2445|2444|2443.5|2443|743
1674220800000|2023-01-20 13:20:00|2443.5|2443.5|2441|2440.5|2444|2443.5|2441|2440|1265
1674221100000|2023-01-20 13:25:00|2441.5|2440|2440.5|2440|2441.5|2440.5|2439|2438|1017
1674221400000|2023-01-20 13:30:00|2441|2439.5|2443.5|2442.5|2443.5|2442.5|2441|2439.5|1607
1674221700000|2023-01-20 13:35:00|2443|2443|2445.5|2445|2446|2445.5|2443|2442.5|1560
1674222000000|2023-01-20 13:40:00|2446|2445.5|2447|2446.5|2448|2447|2446|2445|1349
1674222300000|2023-01-20 13:45:00|2447.5|2446|2446|2445.5|2447.5|2446|2445.5|2445|1871
1674222600000|2023-01-20 13:50:00|2446.5|2446|2449.5|2449|2449.5|2449|2446|2445.5|1844
1674222900000|2023-01-20 13:55:00|2449|2448.5|2450.5|2450|2450.5|2450|2448.5|2448|1859
1674223200000|2023-01-20 14:00:00|2450|2449.5|2448|2447.5|2450.5|2450|2448|2447.5|5252
1674223500000|2023-01-20 14:05:00|2447.5|2447|2448.5|2447.5|2448.5|2448|2447|2446|1538
1674223800000|2023-01-20 14:10:00|2448|2448|2445.5|2444.5|2448.5|2448|2445.5|2444.5|1626
1674224100000|2023-01-20 14:15:00|2445|2445|2446.5|2445.5|2447|2446|2445|2444.5|1253
1674224400000|2023-01-20 14:20:00|2446|2446|2445.5|2445|2446|2446|2445|2444.5|650
1674224700000|2023-01-20 14:25:00|2446|2445.5|2445.5|2445|2446.5|2445.5|2444.5|2444|602
1674225000000|2023-01-20 14:30:00|2446|2445.5|2445|2444|2451.5|2451|2444|2443|8196
1674225300000|2023-01-20 14:35:00|2444.5|2443.5|2449.5|2448.5|2451.5|2450.5|2444|2443.5|2833
1674225600000|2023-01-20 14:40:00|2449|2449|2457.5|2457|2457.5|2457|2449|2448.5|9608
1674225900000|2023-01-20 14:45:00|2457|2456.5|2457|2456.5|2459|2458.5|2455.5|2454.5|19057
1674226200000|2023-01-20 14:50:00|2456.5|2456|2446|2445|2456.5|2456|2444.5|2443.5|9819
1674226500000|2023-01-20 14:55:00|2446.5|2445.5|2452|2451|2455.5|2454.5|2446.5|2445.5|10980
1674226800000|2023-01-20 15:00:00|2452.5|2451.5|2453|2452|2455.5|2454.5|2451.5|2450.5|3766
1674227100000|2023-01-20 15:05:00|2453.5|2452.5|2449.5|2448.5|2454|2453|2449.5|2448.5|4279
1674227400000|2023-01-20 15:10:00|2449|2448|2446.5|2446|2451|2450|2446|2445|3044
1674227700000|2023-01-20 15:15:00|2446|2445.5|2446|2445.5|2446.5|2446|2443.5|2442.5|2271
1674228000000|2023-01-20 15:20:00|2445.5|2445|2448|2447|2449.5|2449|2445|2444|3215
1674228300000|2023-01-20 15:25:00|2447.5|2446.5|2449|2448.5|2450|2449.5|2446.5|2445.5|1541
1674228600000|2023-01-20 15:30:00|2449.5|2449|2451.5|2450.5|2452|2451|2449.5|2449|2183
1674228900000|2023-01-20 15:35:00|2451|2450|2450.5|2450|2452.5|2452|2450.5|2449.5|2561
1674229200000|2023-01-20 15:40:00|2451|2450.5|2453.5|2453|2453.5|2453|2450.5|2449.5|2642
1674229500000|2023-01-20 15:45:00|2453|2452.5|2454|2453.5|2454|2453.5|2452|2451.5|1275
1674229800000|2023-01-20 15:50:00|2453.5|2453|2451|2450.5|2453.5|2453|2451|2450.5|1360
1674230100000|2023-01-20 15:55:00|2450.5|2450|2451|2450.5|2451.5|2451|2450|2449.5|2528
1674230400000|2023-01-20 16:00:00|2450.5|2450|2449.5|2449|2450.5|2450|2448.5|2447.5|2080
1674230700000|2023-01-20 16:05:00|2450|2448.5|2451|2450.5|2451.5|2451|2449|2448|1934
1674231000000|2023-01-20 16:10:00|2451.5|2451|2451|2450.5|2452.5|2452|2450.5|2450|1841
1674231300000|2023-01-20 16:15:00|2450.5|2450|2450|2449.5|2451.5|2450.5|2449|2448.5|7778
1674231600000|2023-01-20 16:20:00|2449.5|2449|2452.5|2452|2453|2452|2449.5|2449|4144
1674231900000|2023-01-20 16:25:00|2453|2452.5|2452.5|2452|2453|2452.5|2451.5|2451|6326
1674460800000|2023-01-23 08:00:00|2471.5|2469.5|2474|2472.5|2477|2476|2468.5|2467|6645
1674461100000|2023-01-23 08:05:00|2473.5|2473|2485|2484|2485|2484|2473.5|2472|20725
1674461400000|2023-01-23 08:10:00|2486|2485|2477.5|2476|2487|2485.5|2477.5|2476|7357
1674461700000|2023-01-23 08:15:00|2478|2477|2472|2471.5|2480.5|2479|2472|2471|7100
1674462000000|2023-01-23 08:20:00|2472.5|2470.5|2465.5|2464.5|2475|2474.5|2464|2463|1869
1674462300000|2023-01-23 08:25:00|2466|2465|2466.5|2465.5|2468|2466.5|2465.5|2464.5|1738
1674462600000|2023-01-23 08:30:00|2466|2465|2472.5|2471.5|2473|2471.5|2464|2462.5|1890
1674462900000|2023-01-23 08:35:00|2471.5|2471|2465.5|2464.5|2474|2473|2465.5|2464|2345
1674463200000|2023-01-23 08:40:00|2465|2464|2466|2465.5|2467|2465.5|2461.5|2460|2410
1674463500000|2023-01-23 08:45:00|2466.5|2466.5|2470|2468.5|2471|2470|2466|2466.5|1696
1674463800000|2023-01-23 08:50:00|2469.5|2469|2469.5|2468.5|2474|2473|2469.5|2468|1759
1674464100000|2023-01-23 08:55:00|2470.5|2469.5|2462.5|2461.5|2470.5|2469.5|2462.5|2461.5|1101
1674464400000|2023-01-23 09:00:00|2462|2461|2464|2463|2465|2464|2462|2461|2223
1674464700000|2023-01-23 09:05:00|2464.5|2463.5|2463.5|2462.5|2465.5|2464.5|2463|2462|1239
1674465000000|2023-01-23 09:10:00|2464.5|2463|2470|2469|2471|2469.5|2463.5|2462.5|2693
1674465300000|2023-01-23 09:15:00|2470.5|2469.5|2467.5|2466.5|2471|2470|2466|2465.5|1755
1674465600000|2023-01-23 09:20:00|2468|2467|2466.5|2465.5|2470|2469|2465.5|2464.5|1962
1674465900000|2023-01-23 09:25:00|2466|2465|2461.5|2460.5|2466|2465|2460.5|2459.5|2109
1674466200000|2023-01-23 09:30:00|2462|2461|2464.5|2463.5|2464.5|2463.5|2461|2460|568
1674466500000|2023-01-23 09:35:00|2463|2462|2464.5|2463.5|2465|2464.5|2461.5|2460.5|814
1674466800000|2023-01-23 09:40:00|2465|2464|2465.5|2465|2466|2465.5|2464.5|2463.5|1351
1674467100000|2023-01-23 09:45:00|2465|2464.5|2469|2468|2470|2469|2464.5|2464|3157
1674467400000|2023-01-23 09:50:00|2469.5|2468.5|2466.5|2465.5|2469.5|2468.5|2466|2465|1437
1674467700000|2023-01-23 09:55:00|2465.5|2465|2460|2459|2466|2465|2459.5|2458.5|1612
1674468000000|2023-01-23 10:00:00|2459.5|2458.5|2458.5|2458|2460.5|2460|2458.5|2457.5|1340
1674468300000|2023-01-23 10:05:00|2459.5|2459|2459|2458.5|2460|2459|2455.5|2454.5|3277
1674468600000|2023-01-23 10:10:00|2458.5|2458|2460.5|2459.5|2461.5|2460.5|2458.5|2457.5|4180
1674468900000|2023-01-23 10:15:00|2460|2459|2462.5|2461.5|2463.5|2462.5|2459|2458.5|2253
1674469200000|2023-01-23 10:20:00|2463|2462|2462|2461.5|2464|2463|2461|2460.5|6528
1674469500000|2023-01-23 10:25:00|2462.5|2462|2466|2465|2466|2465|2462|2461|1548
1674469800000|2023-01-23 10:30:00|2466.5|2465.5|2471|2470|2471.5|2470.5|2465.5|2465|2964
1674470100000|2023-01-23 10:35:00|2470.5|2469.5|2473|2472|2473.5|2472.5|2470.5|2469.5|1008
1674470400000|2023-01-23 10:40:00|2473.5|2472.5|2473.5|2472.5|2475|2474|2472|2471|2226
1674470700000|2023-01-23 10:45:00|2474|2473|2477|2476|2477|2476.5|2473.5|2472.5|5050
1674471000000|2023-01-23 10:50:00|2477.5|2476.5|2477.5|2476.5|2479|2478.5|2476.5|2475.5|2575
1674471300000|2023-01-23 10:55:00|2478|2477|2473.5|2472.5|2478|2477|2473.5|2472.5|2052
1674471600000|2023-01-23 11:00:00|2474|2473.5|2476|2475|2476|2475.5|2473.5|2473|2301
1674471900000|2023-01-23 11:05:00|2476.5|2475.5|2475|2474.5|2477|2476.5|2475|2474|981
1674472200000|2023-01-23 11:10:00|2474.5|2474|2472.5|2471.5|2474.5|2474|2471|2470.5|2302
1674472500000|2023-01-23 11:15:00|2472|2471|2473.5|2472.5|2474.5|2473.5|2471.5|2470.5|1913
1674472800000|2023-01-23 11:20:00|2473|2471.5|2471.5|2470.5|2473.5|2473|2471|2470.5|1022
1674473100000|2023-01-23 11:25:00|2471|2470|2473.5|2473|2473.5|2473|2471|2470|665
1674473400000|2023-01-23 11:30:00|2474|2473.5|2469.5|2468.5|2474|2473.5|2468.5|2467.5|1513
1674473700000|2023-01-23 11:35:00|2470|2469|2471|2470|2472|2471|2469.5|2468.5|662
1674474000000|2023-01-23 11:40:00|2470.5|2469|2467.5|2467|2471|2470|2467|2466|2280
1674474300000|2023-01-23 11:45:00|2468|2466.5|2468.5|2467.5|2469.5|2468.5|2467.5|2466.5|1896
1674474600000|2023-01-23 11:50:00|2468|2468|2466|2465|2468|2468|2465.5|2465|1433
1674474900000|2023-01-23 11:55:00|2466.5|2465.5|2465.5|2464.5|2467|2466|2464.5|2463.5|19
1674475200000|2023-01-23 12:00:00|2466|2465|2470|2469|2470|2469|2465.5|2464.5|502
1674475500000|2023-01-23 12:05:00|2469.5|2469.5|2467|2466|2469.5|2469.5|2467|2466|1233
1674475800000|2023-01-23 12:10:00|2466.5|2465.5|2466.5|2465.5|2467.5|2467|2466|2465|760
1674476100000|2023-01-23 12:15:00|2466|2466|2468|2467|2468.5|2467.5|2466|2465.5|1127
1674476400000|2023-01-23 12:20:00|2468.5|2467.5|2467.5|2466.5|2468.5|2467.5|2466.5|2465.5|1231
1674476700000|2023-01-23 12:25:00|2468|2467|2468|2467|2468.5|2467.5|2467.5|2466.5|307
1674477000000|2023-01-23 12:30:00|2468.5|2467.5|2468.5|2468|2469.5|2468.5|2468.5|2467.5|354
1674477300000|2023-01-23 12:35:00|2469|2467.5|2471|2470.5|2471.5|2470.5|2468.5|2467.5|871
1674477600000|2023-01-23 12:40:00|2471.5|2470|2472|2471|2472|2471|2469.5|2469|814
1674477900000|2023-01-23 12:45:00|2471|2470|2469|2468|2471|2470|2468.5|2468|919
1674478200000|2023-01-23 12:50:00|2469.5|2468.5|2468|2467.5|2469.5|2468.5|2467.5|2467|147
1674478500000|2023-01-23 12:55:00|2468.5|2468|2469.5|2469|2470|2469|2468.5|2468|353
1674478800000|2023-01-23 13:00:00|2470|2469.5|2472.5|2472|2472.5|2472|2469.5|2469|1058
1674479100000|2023-01-23 13:05:00|2472|2471.5|2473.5|2472.5|2474|2473.5|2472|2471|1241
1674479400000|2023-01-23 13:10:00|2474|2473|2475|2474.5|2476.5|2475.5|2474|2473|2016
1674479700000|2023-01-23 13:15:00|2475.5|2474|2474|2473|2476.5|2476|2474|2473|1810
1674480000000|2023-01-23 13:20:00|2474.5|2473.5|2474.5|2473.5|2475.5|2475|2473|2472|1958
1674480300000|2023-01-23 13:25:00|2475|2474|2473.5|2473|2475|2474|2472.5|2471.5|883
1674480600000|2023-01-23 13:30:00|2473|2472.5|2472.5|2471.5|2473|2472.5|2471|2470|2367
1674480900000|2023-01-23 13:35:00|2473|2472|2471.5|2470.5|2473|2472.5|2471|2470|1205
1674481200000|2023-01-23 13:40:00|2472|2471|2473.5|2473|2474|2473.5|2471.5|2471|2897
1674481500000|2023-01-23 13:45:00|2474|2473.5|2472.5|2471.5|2474|2473.5|2472|2471|1280
1674481800000|2023-01-23 13:50:00|2472|2472|2475.5|2474.5|2475.5|2474.5|2470.5|2469.5|3550
1674482100000|2023-01-23 13:55:00|2476|2475|2476.5|2475.5|2477|2476.5|2474|2473.5|2126
1674482400000|2023-01-23 14:00:00|2476|2475|2475|2474|2477|2476.5|2474.5|2474|3727
1674482700000|2023-01-23 14:05:00|2474.5|2474.5|2474|2473|2475.5|2475|2473.5|2472.5|1610
1674483000000|2023-01-23 14:10:00|2473.5|2472.5|2473|2472.5|2474|2472.5|2472.5|2472|441
1674483300000|2023-01-23 14:15:00|2474|2473|2473.5|2472.5|2474.5|2474|2471.5|2471|1097
1674483600000|2023-01-23 14:20:00|2473|2472|2475|2474.5|2475.5|2474.5|2472.5|2471.5|582
1674483900000|2023-01-23 14:25:00|2475.5|2475|2477|2476|2477|2476|2475|2474.5|1000
1674484200000|2023-01-23 14:30:00|2476.5|2476.5|2472.5|2472|2477|2476.5|2472.5|2472|4039
1674484500000|2023-01-23 14:35:00|2473|2471.5|2472|2471.5|2476|2475|2472|2471.5|3298
1674484800000|2023-01-23 14:40:00|2472.5|2471|2470|2469.5|2472.5|2472|2469.5|2468.5|4808
1674485100000|2023-01-23 14:45:00|2470.5|2470|2468|2467|2473|2472|2468|2467|2541
1674485400000|2023-01-23 14:50:00|2469|2467.5|2471|2470.5|2473.5|2472.5|2468|2467|4864
1674485700000|2023-01-23 14:55:00|2471.5|2471|2469|2468|2472|2471|2467.5|2467|2831
1674486000000|2023-01-23 15:00:00|2468.5|2467.5|2469.5|2468.5|2471|2470|2467|2466.5|5941
1674486300000|2023-01-23 15:05:00|2469|2469|2470|2469|2470.5|2469.5|2467|2466|4050
1674486600000|2023-01-23 15:10:00|2469.5|2468.5|2472.5|2472|2472.5|2472|2468.5|2467.5|3452
1674486900000|2023-01-23 15:15:00|2472|2471.5|2473|2472.5|2473.5|2473|2471.5|2471|1648
1674487200000|2023-01-23 15:20:00|2473.5|2472|2474.5|2473.5|2475|2474.5|2473.5|2472|1329
1674487500000|2023-01-23 15:25:00|2474|2473|2474.5|2474|2474.5|2474|2472.5|2471.5|2139
1674487800000|2023-01-23 15:30:00|2475|2473.5|2474.5|2473.5|2475|2474.5|2473.5|2472.5|2866
1674488100000|2023-01-23 15:35:00|2474|2473|2472.5|2472|2475|2474.5|2472.5|2472|2980
1674488400000|2023-01-23 15:40:00|2472|2471.5|2472|2471|2472|2471.5|2470.5|2470|1993
1674488700000|2023-01-23 15:45:00|2471.5|2471.5|2468|2467.5|2471.5|2471.5|2468|2467.5|7000
1674489000000|2023-01-23 15:50:00|2468.5|2468|2464.5|2463.5|2468.5|2468|2464|2463.5|9167
1674489300000|2023-01-23 15:55:00|2464|2464.5|2470|2469.5|2471|2470|2464|2464|5341
1674489600000|2023-01-23 16:00:00|2471|2470|2472|2471.5|2473|2472.5|2470|2469.5|5574
1674489900000|2023-01-23 16:05:00|2471.5|2471|2474|2473.5|2475.5|2475|2470|2469.5|10765
1674490200000|2023-01-23 16:10:00|2473.5|2473|2475|2474.5|2476|2475.5|2473|2472|5452
1674490500000|2023-01-23 16:15:00|2474.5|2474|2476|2475.5|2477|2476.5|2474.5|2474|5947
1674490800000|2023-01-23 16:20:00|2475.5|2475|2474.5|2474|2476.5|2475.5|2474.5|2474|5034
1674491100000|2023-01-23 16:25:00|2474|2473.5|2474|2473|2474.5|2474|2472|2471.5|7104
1674547200000|2023-01-24 08:00:00|2483.5|2481|2487.5|2486.5|2492|2491|2482.5|2481|12670
1674547500000|2023-01-24 08:05:00|2488|2487|2488.5|2487|2490|2489|2484.5|2483.5|3977
1674547800000|2023-01-24 08:10:00|2489|2488|2491|2490.5|2493.5|2492.5|2487|2486|3457
1674548100000|2023-01-24 08:15:00|2490.5|2490|2497|2496|2497.5|2496.5|2490|2489|12311
1674548400000|2023-01-24 08:20:00|2496.5|2495.5|2491.5|2490.5|2496.5|2495.5|2490.5|2490|3801
1674548700000|2023-01-24 08:25:00|2491|2490|2492|2491|2493.5|2492.5|2489.5|2488.5|2335
1674549000000|2023-01-24 08:30:00|2491.5|2490.5|2492|2491|2493|2492|2490|2488.5|4359
1674549300000|2023-01-24 08:35:00|2491.5|2490.5|2492|2490.5|2493|2492|2488|2487.5|4210
1674549600000|2023-01-24 08:40:00|2491.5|2491|2491|2489.5|2492|2491|2489|2487.5|4772
1674549900000|2023-01-24 08:45:00|2490.5|2490|2486.5|2485.5|2491|2490|2484.5|2483.5|4585
1674550200000|2023-01-24 08:50:00|2486|2485|2482.5|2482|2487.5|2487|2482.5|2481.5|5141
1674550500000|2023-01-24 08:55:00|2483|2482.5|2487|2486|2488.5|2487.5|2483|2482.5|2979
1674550800000|2023-01-24 09:00:00|2486.5|2485.5|2480|2479.5|2487|2486|2479.5|2478|5879
1674551100000|2023-01-24 09:05:00|2479.5|2479|2488.5|2487.5|2488.5|2487.5|2479.5|2479|2993
1674551400000|2023-01-24 09:10:00|2489|2488|2480|2479|2490|2489|2480|2478.5|2273
1674551700000|2023-01-24 09:15:00|2479.5|2478.5|2476|2475|2479.5|2479|2475|2474.5|1336
1674552000000|2023-01-24 09:20:00|2476.5|2475.5|2471.5|2470.5|2476.5|2475.5|2471|2470.5|2019
1674552300000|2023-01-24 09:25:00|2471|2471|2468.5|2467|2471|2471|2467|2466.5|2579
1674552600000|2023-01-24 09:30:00|2468|2467.5|2469.5|2468.5|2471.5|2470.5|2467.5|2467|1672
1674552900000|2023-01-24 09:35:00|2469|2468|2467.5|2466.5|2470|2469.5|2467|2466|3972
1674553200000|2023-01-24 09:40:00|2467|2466|2466|2465|2467.5|2466.5|2463.5|2462.5|2441
1674553500000|2023-01-24 09:45:00|2465.5|2465.5|2467.5|2466.5|2468|2467|2465|2464.5|678
1674553800000|2023-01-24 09:50:00|2468|2467|2469|2468.5|2469|2468.5|2465|2464.5|2213
1674554100000|2023-01-24 09:55:00|2469.5|2468|2468.5|2467.5|2470.5|2469.5|2468|2467|1115
1674554400000|2023-01-24 10:00:00|2468|2467|2466|2465.5|2468.5|2467.5|2465.5|2464.5|1368
1674554700000|2023-01-24 10:05:00|2466.5|2466.5|2466.5|2466|2470|2469|2466.5|2465.5|1281
1674555000000|2023-01-24 10:10:00|2467|2467|2468.5|2468|2469|2468|2467|2466.5|425
1674555300000|2023-01-24 10:15:00|2469|2468.5|2470|2469|2471|2470|2468.5|2468|1800
1674555600000|2023-01-24 10:20:00|2471|2469.5|2472.5|2471.5|2472.5|2471.5|2470|2469.5|1751
1674555900000|2023-01-24 10:25:00|2473|2472|2472.5|2471.5|2474.5|2473.5|2472|2471.5|558
1674556200000|2023-01-24 10:30:00|2472|2471|2471.5|2471|2472.5|2471.5|2468.5|2467.5|2285
1674556500000|2023-01-24 10:35:00|2472|2470.5|2472.5|2471.5|2472.5|2471.5|2470.5|2469.5|1174
1674556800000|2023-01-24 10:40:00|2473|2472|2469.5|2468.5|2473|2472|2469.5|2468.5|709
1674557100000|2023-01-24 10:45:00|2468.5|2468|2468.5|2467.5|2469.5|2469|2467|2466.5|2613
1674557400000|2023-01-24 10:50:00|2468|2467|2470.5|2469.5|2470.5|2469.5|2466.5|2466|1700
1674557700000|2023-01-24 10:55:00|2470|2469|2472.5|2472|2473|2472|2469.5|2469|2064
1674558000000|2023-01-24 11:00:00|2471.5|2471.5|2471|2470|2471.5|2472|2469.5|2469|1101
1674558300000|2023-01-24 11:05:00|2470.5|2470.5|2468.5|2467.5|2471.5|2471|2468.5|2467.5|1020
1674558600000|2023-01-24 11:10:00|2469|2468|2469.5|2468.5|2470.5|2470|2469|2468|693
1674558900000|2023-01-24 11:15:00|2469|2469|2469.5|2468.5|2470.5|2470|2469|2468.5|2313
1674559200000|2023-01-24 11:20:00|2469|2468|2469.5|2468.5|2470|2469|2467.5|2466.5|1127
1674559500000|2023-01-24 11:25:00|2470|2469|2471|2470.5|2472|2471.5|2469.5|2468.5|372
1674559800000|2023-01-24 11:30:00|2470.5|2470|2473|2472.5|2474|2473|2469|2468|1858
1674560100000|2023-01-24 11:35:00|2474|2472|2476|2475.5|2476.5|2475.5|2474|2472|1073
1674560400000|2023-01-24 11:40:00|2476.5|2476|2475|2474.5|2476.5|2476|2474.5|2473.5|944
1674560700000|2023-01-24 11:45:00|2474.5|2474|2477.5|2476.5|2477.5|2476.5|2474|2473|1380
1674561000000|2023-01-24 11:50:00|2478|2477|2478|2477|2479|2478|2477|2476|1486
1674561300000|2023-01-24 11:55:00|2477.5|2476.5|2477|2476.5|2477.5|2477|2475|2474.5|3057
1674561600000|2023-01-24 12:00:00|2477.5|2476|2477.5|2476.5|2477.5|2477|2476|2475.5|1190
1674561900000|2023-01-24 12:05:00|2477|2477|2479|2478|2480|2479|2477|2476.5|1615
1674562200000|2023-01-24 12:10:00|2478.5|2478.5|2479|2478.5|2479.5|2479|2478.5|2477.5|1226
1674562500000|2023-01-24 12:15:00|2478.5|2478|2479.5|2479|2480.5|2480|2474|2473.5|2384
1674562800000|2023-01-24 12:20:00|2479|2478.5|2482|2481.5|2482|2481.5|2479|2478.5|4131
1674563100000|2023-01-24 12:25:00|2481.5|2481|2482|2481|2484|2483|2481.5|2481|3667
1674563400000|2023-01-24 12:30:00|2481.5|2480.5|2483.5|2482.5|2483.5|2482.5|2481|2480|2224
1674563700000|2023-01-24 12:35:00|2483|2483|2482.5|2481.5|2483|2483|2482|2481|2402
1674564000000|2023-01-24 12:40:00|2482|2481|2483|2482|2483|2482|2481|2480.5|417
1674564300000|2023-01-24 12:45:00|2482.5|2481.5|2481.5|2481|2482.5|2481.5|2480.5|2479.5|1312
1674564600000|2023-01-24 12:50:00|2482|2481.5|2484|2483.5|2485|2484|2481.5|2481.5|1890
1674564900000|2023-01-24 12:55:00|2483|2483|2483.5|2483|2485|2484|2483|2482|973
1674565200000|2023-01-24 13:00:00|2484|2483.5|2484.5|2483.5|2484.5|2484|2483|2482.5|1162
1674565500000|2023-01-24 13:05:00|2484|2484|2487|2486.5|2487|2486.5|2483.5|2482.5|2530
1674565800000|2023-01-24 13:10:00|2486.5|2486|2487|2486|2488.5|2487.5|2486|2485.5|1233
1674566100000|2023-01-24 13:15:00|2486.5|2485.5|2485.5|2484.5|2486.5|2486|2484|2483.5|1656
1674566400000|2023-01-24 13:20:00|2485|2485|2483|2482.5|2485.5|2485|2483|2482|1345
1674566700000|2023-01-24 13:25:00|2483.5|2482|2485|2484|2486|2485|2483|2482|2538
1674567000000|2023-01-24 13:30:00|2484.5|2483.5|2486|2485.5|2486|2485.5|2484|2483|363
1674567300000|2023-01-24 13:35:00|2486.5|2485|2484.5|2484|2486.5|2485.5|2484.5|2484|1206
1674567600000|2023-01-24 13:40:00|2484|2483|2485|2484|2485|2484.5|2482|2481|2885
1674567900000|2023-01-24 13:45:00|2485.5|2484.5|2485.5|2485|2487.5|2487|2485.5|2484.5|2464
1674568200000|2023-01-24 13:50:00|2486|2484|2485|2484.5|2486|2484.5|2483.5|2482.5|1929
1674568500000|2023-01-24 13:55:00|2485.5|2485|2485|2484.5|2485.5|2485|2484|2483.5|1195
1674568800000|2023-01-24 14:00:00|2484.5|2484|2484|2483.5|2485|2484.5|2484|2483.5|516
1674569100000|2023-01-24 14:05:00|2484.5|2484|2482.5|2481.5|2485|2484|2481.5|2480.5|2134
1674569400000|2023-01-24 14:10:00|2482|2482|2479.5|2479|2482|2482|2478|2477|1585
1674569700000|2023-01-24 14:15:00|2480|2479.5|2482|2481|2482.5|2481.5|2479.5|2479.5|276
1674570000000|2023-01-24 14:20:00|2481.5|2481.5|2480|2479|2482|2481.5|2479.5|2479|1427
1674570300000|2023-01-24 14:25:00|2480.5|2479.5|2481|2480.5|2481.5|2480.5|2478.5|2478|2324
1674570600000|2023-01-24 14:30:00|2482|2481|2483.5|2482.5|2486|2485.5|2478.5|2477.5|6532
1674570900000|2023-01-24 14:35:00|2483|2482|2485|2484.5|2487|2486|2483|2482|3540
1674571200000|2023-01-24 14:40:00|2484.5|2484|2485.5|2485|2488|2487.5|2484|2483.5|4291
1674571500000|2023-01-24 14:45:00|2484.5|2483.5|2492|2491|2492|2491.5|2483|2482.5|13119
1674571800000|2023-01-24 14:50:00|2492.5|2491.5|2494.5|2494|2494.5|2494|2490.5|2489.5|5291
1674572100000|2023-01-24 14:55:00|2494|2493.5|2490|2489.5|2495|2494|2489.5|2489|4770
1674572400000|2023-01-24 15:00:00|2489|2488.5|2493|2492|2493.5|2492.5|2488.5|2488|5314
1674572700000|2023-01-24 15:05:00|2492.5|2492.5|2493|2492.5|2493.5|2492.5|2489|2488|3304
1674573000000|2023-01-24 15:10:00|2493.5|2493|2496|2495.5|2496|2495.5|2492|2491.5|3554
1674573300000|2023-01-24 15:15:00|2496.5|2496|2499|2498|2501.5|2500.5|2496.5|2496|9840
1674573600000|2023-01-24 15:20:00|2498.5|2498.5|2499|2498.5|2501.5|2501|2497|2496|7493
1674573900000|2023-01-24 15:25:00|2499.5|2499|2500.5|2500|2501|2500|2498|2497|6872
1674574200000|2023-01-24 15:30:00|2501|2499.5|2500.5|2500|2501.5|2501|2500|2499.5|3797
1674574500000|2023-01-24 15:35:00|2500|2499.5|2502|2501|2502|2501.5|2498|2497.5|7021
1674574800000|2023-01-24 15:40:00|2503|2501.5|2507|2506.5|2507|2506.5|2502|2501|8297
1674575100000|2023-01-24 15:45:00|2507.5|2507|2509|2508.5|2511.5|2510.5|2506|2505.5|7446
1674575400000|2023-01-24 15:50:00|2509.5|2509|2507|2506|2511|2510.5|2507|2506|3823
1674575700000|2023-01-24 15:55:00|2506.5|2506.5|2512.5|2512|2512.5|2512|2506.5|2506|5470
1674576000000|2023-01-24 16:00:00|2512|2511.5|2508|2507|2512|2511.5|2507.5|2507|3190
1674576300000|2023-01-24 16:05:00|2508.5|2507.5|2507.5|2507|2508.5|2507.5|2506|2505.5|2469
1674576600000|2023-01-24 16:10:00|2508|2507.5|2510|2509|2510|2509|2507.5|2507|3991
1674576900000|2023-01-24 16:15:00|2509.5|2509.5|2508|2507.5|2509.5|2509.5|2507|2506.5|1531
1674577200000|2023-01-24 16:20:00|2507.5|2507|2508|2507.5|2508.5|2508|2506.5|2505.5|9285
1674577500000|2023-01-24 16:25:00|2508.5|2508|2508.5|2508|2510|2509.5|2508|2507.5|5555
1674633600000|2023-01-25 08:00:00|2507.5|2506|2512|2510|2516.5|2516|2507.5|2506|9600
1674633900000|2023-01-25 08:05:00|2511.5|2510.5|2507|2506|2513.5|2512|2505.5|2505|5945
1674634200000|2023-01-25 08:10:00|2506.5|2505.5|2492.5|2491.5|2507|2505.5|2492|2490|5239
1674634500000|2023-01-25 08:15:00|2493.5|2492|2485.5|2484|2493.5|2492|2485|2483.5|3672
1674634800000|2023-01-25 08:20:00|2486|2484.5|2494.5|2493.5|2495.5|2495|2486|2484.5|7093
1674635100000|2023-01-25 08:25:00|2493.5|2492.5|2490.5|2489.5|2494.5|2493.5|2490.5|2489.5|2654
1674635400000|2023-01-25 08:30:00|2490|2489|2494.5|2493.5|2495.5|2494.5|2489|2488.5|1625
1674635700000|2023-01-25 08:35:00|2495|2494|2493.5|2492.5|2497|2496|2492.5|2492|1783
1674636000000|2023-01-25 08:40:00|2492.5|2491.5|2494.5|2493.5|2494.5|2494|2492|2491|2490
1674636300000|2023-01-25 08:45:00|2494|2493|2496|2495.5|2496|2495.5|2492.5|2491.5|1432
1674636600000|2023-01-25 08:50:00|2495.5|2495|2493.5|2492.5|2496.5|2496|2493|2492|1300
1674636900000|2023-01-25 08:55:00|2493|2493|2493.5|2492.5|2495|2494|2493|2492|1824
1674637200000|2023-01-25 09:00:00|2493|2492|2494|2493|2496.5|2495.5|2492|2491.5|4431
1674637500000|2023-01-25 09:05:00|2494.5|2493.5|2497|2496|2497|2496.5|2494|2493.5|1641
1674637800000|2023-01-25 09:10:00|2496.5|2495.5|2495.5|2494.5|2497.5|2497|2495|2494|3005
1674638100000|2023-01-25 09:15:00|2495|2494|2493|2492|2496|2495|2491.5|2490.5|1602
1674638400000|2023-01-25 09:20:00|2493.5|2492.5|2491|2490.5|2495|2494|2491|2490.5|2176
1674638700000|2023-01-25 09:25:00|2490.5|2489.5|2487|2486|2492|2491|2484|2483|6982
1674639000000|2023-01-25 09:30:00|2487.5|2486.5|2483.5|2482.5|2490.5|2489|2483.5|2482|4030
1674639300000|2023-01-25 09:35:00|2483|2482|2484|2483|2484.5|2484|2481.5|2480.5|4039
1674639600000|2023-01-25 09:40:00|2484.5|2483.5|2486.5|2486|2487|2486|2483|2482|1568
1674639900000|2023-01-25 09:45:00|2487|2485.5|2485|2484|2487.5|2486.5|2484.5|2483.5|2472
1674640200000|2023-01-25 09:50:00|2484.5|2483.5|2478|2477|2484.5|2484|2478|2477|3979
1674640500000|2023-01-25 09:55:00|2477.5|2476.5|2476|2475|2478|2477|2474|2473|3301
1674640800000|2023-01-25 10:00:00|2476.5|2475.5|2474.5|2474|2478|2477|2473.5|2472.5|2681
1674641100000|2023-01-25 10:05:00|2474|2473.5|2470.5|2469.5|2475|2474|2469|2468.5|4609
1674641400000|2023-01-25 10:10:00|2471|2470|2468|2467.5|2471|2470|2466|2465|4020
1674641700000|2023-01-25 10:15:00|2469|2468|2468|2467|2470|2469.5|2467|2466.5|5119
1674642000000|2023-01-25 10:20:00|2467.5|2467.5|2468.5|2467.5|2471|2470|2466|2465.5|8660
1674642300000|2023-01-25 10:25:00|2469|2468|2474|2473|2474|2473.5|2468.5|2468|3911
1674642600000|2023-01-25 10:30:00|2473.5|2472.5|2474|2473.5|2475.5|2474.5|2473|2472|2418
1674642900000|2023-01-25 10:35:00|2474.5|2474|2477|2476.5|2477.5|2476.5|2474.5|2473.5|5138
1674643200000|2023-01-25 10:40:00|2476.5|2476|2477.5|2476.5|2478.5|2478|2476|2475|2067
1674643500000|2023-01-25 10:45:00|2478|2477|2478|2477|2479|2478.5|2476|2475.5|4198
1674643800000|2023-01-25 10:50:00|2478.5|2478|2480|2479|2483|2482|2478.5|2478|3216
1674644100000|2023-01-25 10:55:00|2481|2479.5|2480|2479.5|2482|2481.5|2479|2478.5|3754
1674644400000|2023-01-25 11:00:00|2480.5|2480|2477.5|2477|2480.5|2480|2477|2476|2783
1674644700000|2023-01-25 11:05:00|2478|2476.5|2478.5|2478|2480|2479|2478|2476.5|4108
1674645000000|2023-01-25 11:10:00|2478|2477|2478.5|2477.5|2478.5|2478|2477|2476|4072
1674645300000|2023-01-25 11:15:00|2478|2478|2479.5|2478.5|2479.5|2479|2477.5|2477|2146
1674645600000|2023-01-25 11:20:00|2479|2479|2476.5|2475.5|2480.5|2479.5|2476.5|2475.5|990
1674645900000|2023-01-25 11:25:00|2476|2476|2478.5|2478|2479|2478.5|2476|2475.5|2788
1674646200000|2023-01-25 11:30:00|2478|2477.5|2478|2477.5|2479|2478.5|2477.5|2477|2033
1674646500000|2023-01-25 11:35:00|2477.5|2477|2475.5|2475|2477.5|2477.5|2475.5|2475|1665
1674646800000|2023-01-25 11:40:00|2475|2474|2478|2477.5|2478.5|2477.5|2474.5|2473.5|2709
1674647100000|2023-01-25 11:45:00|2478.5|2478|2480|2479.5|2480|2479.5|2478.5|2477.5|1659
1674647400000|2023-01-25 11:50:00|2481|2480.5|2485.5|2484.5|2486|2485|2481|2480.5|2855
1674647700000|2023-01-25 11:55:00|2485|2484|2483.5|2483|2485|2484.5|2483|2482|514
1674648000000|2023-01-25 12:00:00|2484|2483.5|2482.5|2482|2484.5|2484|2482|2481.5|503
1674648300000|2023-01-25 12:05:00|2483|2482.5|2484|2483.5|2484.5|2484|2482|2481.5|3139
1674648600000|2023-01-25 12:10:00|2484.5|2484|2483.5|2482.5|2486|2485.5|2483.5|2482.5|1604
1674648900000|2023-01-25 12:15:00|2483|2483|2486|2485.5|2486.5|2485.5|2483|2483|1075
1674649200000|2023-01-25 12:20:00|2486.5|2486|2485.5|2484.5|2486.5|2486|2484|2483.5|1463
1674649500000|2023-01-25 12:25:00|2486.5|2485|2484.5|2483.5|2486.5|2486|2483.5|2483|1755
1674649800000|2023-01-25 12:30:00|2484|2484|2482|2481.5|2485|2484|2482|2481|3241
1674650100000|2023-01-25 12:35:00|2482.5|2482|2482|2481.5|2484.5|2483.5|2482|2481|1273
1674650400000|2023-01-25 12:40:00|2482.5|2482|2482.5|2481.5|2483.5|2482.5|2482|2481|1568
1674650700000|2023-01-25 12:45:00|2482|2481|2483|2482|2483.5|2482.5|2481|2480.5|2000
1674651000000|2023-01-25 12:50:00|2483.5|2482.5|2485|2484|2486.5|2486|2483|2482|2768
1674651300000|2023-01-25 12:55:00|2484.5|2483.5|2488|2487|2488.5|2488|2484|2483.5|1755
1674651600000|2023-01-25 13:00:00|2487|2486.5|2485|2484|2489|2488|2484.5|2484|2222
1674651900000|2023-01-25 13:05:00|2484.5|2484.5|2485.5|2484.5|2487|2486|2484|2483.5|1828
1674652200000|2023-01-25 13:10:00|2485|2485|2484|2483|2485.5|2485|2484|2483|1304
1674652500000|2023-01-25 13:15:00|2483.5|2483.5|2483.5|2482.5|2484.5|2484|2483|2482.5|408
1674652800000|2023-01-25 13:20:00|2483|2482|2481|2480|2483.5|2483|2481|2480|2292
1674653100000|2023-01-25 13:25:00|2481.5|2480.5|2484.5|2483.5|2485.5|2485|2481|2480|2086
1674653400000|2023-01-25 13:30:00|2484|2484|2481|2480.5|2484|2484|2481|2480|859
1674653700000|2023-01-25 13:35:00|2480.5|2480|2480|2479.5|2481|2480|2478|2477.5|2802
1674654000000|2023-01-25 13:40:00|2480.5|2479|2478|2477|2480.5|2479.5|2477|2476|1175
1674654300000|2023-01-25 13:45:00|2477.5|2477.5|2475|2474|2478|2477.5|2474|2473|3103
1674654600000|2023-01-25 13:50:00|2475.5|2474.5|2478.5|2478|2478.5|2478|2475|2474|1587
1674654900000|2023-01-25 13:55:00|2479|2477.5|2479.5|2478.5|2480|2479|2479|2477.5|583
1674655200000|2023-01-25 14:00:00|2479|2479|2478.5|2477.5|2479|2479|2478|2477|343
1674655500000|2023-01-25 14:05:00|2478|2478|2480.5|2480|2481.5|2481|2478|2477.5|1660
1674655800000|2023-01-25 14:10:00|2480|2479.5|2482.5|2482|2483|2482.5|2480|2479.5|1447
1674656100000|2023-01-25 14:15:00|2482|2481.5|2483|2482.5|2483.5|2483|2481.5|2481|1404
1674656400000|2023-01-25 14:20:00|2483.5|2483|2484.5|2484|2484.5|2484|2483.5|2483|1569
1674656700000|2023-01-25 14:25:00|2484|2483.5|2482.5|2481.5|2484|2484|2482|2481|1238
1674657000000|2023-01-25 14:30:00|2482|2481|2485.5|2485|2487|2486|2481|2480|5596
1674657300000|2023-01-25 14:35:00|2486|2484.5|2490|2489|2490|2489.5|2485|2484.5|1617
1674657600000|2023-01-25 14:40:00|2489.5|2488.5|2492|2491.5|2492|2491.5|2488.5|2488|2875
1674657900000|2023-01-25 14:45:00|2491.5|2491|2488.5|2488|2491.5|2491|2488.5|2488|1671
1674658200000|2023-01-25 14:50:00|2489|2488.5|2487|2486|2490|2489|2486.5|2486|4315
1674658500000|2023-01-25 14:55:00|2487.5|2486.5|2488.5|2488|2489.5|2488.5|2485.5|2485|2101
1674658800000|2023-01-25 15:00:00|2489|2488.5|2487.5|2486.5|2489.5|2489|2486.5|2486|4940
1674659100000|2023-01-25 15:05:00|2488|2487|2491.5|2491|2492|2491.5|2488|2487|2110
1674659400000|2023-01-25 15:10:00|2492|2491.5|2488.5|2488|2492|2491.5|2488.5|2487.5|3267
1674659700000|2023-01-25 15:15:00|2489|2487.5|2487.5|2486.5|2490.5|2490|2487.5|2486.5|1650
1674660000000|2023-01-25 15:20:00|2487|2487.5|2487|2486.5|2489|2488.5|2485.5|2485|2339
1674660300000|2023-01-25 15:25:00|2487.5|2487|2490|2489.5|2490|2489.5|2487.5|2487|810
1674660600000|2023-01-25 15:30:00|2489.5|2489|2488|2487.5|2491|2490|2488|2487.5|2303
1674660900000|2023-01-25 15:35:00|2489.5|2488.5|2488.5|2487.5|2490.5|2490|2486|2485|4262
1674661200000|2023-01-25 15:40:00|2488|2487|2495|2494|2495|2494|2488|2487|2865
1674661500000|2023-01-25 15:45:00|2494.5|2493.5|2496.5|2496|2497.5|2496.5|2494.5|2493.5|3812
1674661800000|2023-01-25 15:50:00|2496|2495.5|2495.5|2495|2496|2495.5|2493.5|2493|1406
1674662100000|2023-01-25 15:55:00|2495|2494.5|2493.5|2492.5|2495.5|2495|2492|2491|4748
1674662400000|2023-01-25 16:00:00|2493|2493|2493|2492.5|2494.5|2493.5|2493|2492.5|2393
1674662700000|2023-01-25 16:05:00|2493.5|2493|2493|2492.5|2494|2493.5|2492|2491.5|5638
1674663000000|2023-01-25 16:10:00|2492.5|2492|2492.5|2492|2493|2492.5|2491|2490|3353
1674663300000|2023-01-25 16:15:00|2492|2491.5|2495.5|2495|2495.5|2495|2491.5|2491|3248
1674663600000|2023-01-25 16:20:00|2495|2494.5|2497|2496.5|2497|2496.5|2495|2494|2860
1674663900000|2023-01-25 16:25:00|2497.5|2497|2497|2496|2499.5|2498.5|2496.5|2495.5|4923
1674720000000|2023-01-26 08:00:00|2519.5|2517.5|2527|2526|2531|2529.5|2518.5|2516|16028
1674720300000|2023-01-26 08:05:00|2529.5|2528|2529.5|2528|2535.5|2534.5|2529|2527.5|11317
1674720600000|2023-01-26 08:10:00|2529|2528.5|2522.5|2521.5|2529.5|2528.5|2522.5|2521.5|9390
1674720900000|2023-01-26 08:15:00|2523|2522|2525.5|2524.5|2529|2528|2521|2520|9672
1674721200000|2023-01-26 08:20:00|2526|2525|2519|2517.5|2526.5|2525.5|2517.5|2516|5068
1674721500000|2023-01-26 08:25:00|2518.5|2518|2515|2513|2518.5|2518|2510|2509.5|7393
1674721800000|2023-01-26 08:30:00|2515.5|2514|2522|2521.5|2524|2522.5|2515.5|2514|5868
1674722100000|2023-01-26 08:35:00|2522.5|2522|2520.5|2519.5|2524|2523|2520|2519|12271
1674722400000|2023-01-26 08:40:00|2520|2519|2522|2521.5|2522|2521.5|2518.5|2518|3354
1674722700000|2023-01-26 08:45:00|2521.5|2521|2516|2515|2523|2522|2516|2515|1921
1674723000000|2023-01-26 08:50:00|2515.5|2514.5|2519.5|2518.5|2523.5|2522.5|2515|2514|2997
1674723300000|2023-01-26 08:55:00|2519|2518|2517.5|2516.5|2520.5|2519.5|2516.5|2515.5|2587
1674723600000|2023-01-26 09:00:00|2517|2516|2514.5|2513.5|2518|2517|2514|2513|1015
1674723900000|2023-01-26 09:05:00|2515|2514|2516.5|2515|2516.5|2515|2513|2512|2089
1674724200000|2023-01-26 09:10:00|2517|2516|2519.5|2518.5|2520|2519|2516|2515.5|1950
1674724500000|2023-01-26 09:15:00|2519|2519|2525|2524|2525|2524.5|2518.5|2517.5|1595
1674724800000|2023-01-26 09:20:00|2525.5|2524.5|2527.5|2527|2529|2528.5|2525|2524|3046
1674725100000|2023-01-26 09:25:00|2528.5|2527.5|2525|2524|2529|2528|2524.5|2524|4474
1674725400000|2023-01-26 09:30:00|2525.5|2525|2527.5|2526.5|2530|2529|2524|2523.5|8776
1674725700000|2023-01-26 09:35:00|2527|2527|2528.5|2527.5|2529|2528.5|2523.5|2523|4261
1674726000000|2023-01-26 09:40:00|2530|2529|2536.5|2535.5|2537|2536.5|2529.5|2529|7129
1674726300000|2023-01-26 09:45:00|2537|2536|2535.5|2534.5|2537|2536|2534|2533|2723
1674726600000|2023-01-26 09:50:00|2536|2535|2536|2535|2537|2536|2535|2534.5|4138
1674726900000|2023-01-26 09:55:00|2536.5|2535.5|2535.5|2534.5|2537|2536|2533.5|2532.5|4363
1674727200000|2023-01-26 10:00:00|2535|2535|2536|2535.5|2537|2536.5|2535|2534.5|7856
1674727500000|2023-01-26 10:05:00|2537|2536|2541|2540.5|2542|2541.5|2535.5|2535|8829
1674727800000|2023-01-26 10:10:00|2541.5|2541|2542.5|2541.5|2543.5|2543|2540.5|2539.5|4298
1674728100000|2023-01-26 10:15:00|2542|2541|2537.5|2537|2542|2541|2534|2533.5|4876
1674728400000|2023-01-26 10:20:00|2538|2537.5|2536.5|2536|2539|2538|2536|2535.5|1733
1674728700000|2023-01-26 10:25:00|2536|2535.5|2537.5|2536.5|2539|2538|2535.5|2535|2105
1674729000000|2023-01-26 10:30:00|2538.5|2537|2541|2540|2541|2540|2537.5|2536.5|1956
1674729300000|2023-01-26 10:35:00|2541.5|2540.5|2544.5|2543.5|2544.5|2543.5|2539|2538.5|3979
1674729600000|2023-01-26 10:40:00|2544|2544|2544.5|2543.5|2545|2544|2542|2541|4944
1674729900000|2023-01-26 10:45:00|2544|2544|2544|2543.5|2544|2544|2541|2540|2416
1674730200000|2023-01-26 10:50:00|2544.5|2544|2543.5|2542.5|2545|2544|2543.5|2542.5|1869
1674730500000|2023-01-26 10:55:00|2544|2543|2541|2540|2545|2544|2541|2540|2033
1674730800000|2023-01-26 11:00:00|2541.5|2540.5|2541.5|2541|2542|2541|2539|2538|3732
1674731100000|2023-01-26 11:05:00|2541|2540.5|2542|2541.5|2542|2541.5|2540.5|2540|2443
1674731400000|2023-01-26 11:10:00|2543|2542|2545|2544.5|2546.5|2545.5|2542.5|2542|4806
1674731700000|2023-01-26 11:15:00|2545.5|2542|2542.5|2541.5|2545.5|2544.5|2542|2541.5|1890
1674732000000|2023-01-26 11:20:00|2543|2542|2540|2539|2543.5|2543|2539.5|2538.5|5360
1674732300000|2023-01-26 11:25:00|2540.5|2539.5|2535.5|2534.5|2540.5|2539.5|2535|2534|2147
1674732600000|2023-01-26 11:30:00|2535|2535|2534.5|2534|2536|2535|2533.5|2532.5|2748
1674732900000|2023-01-26 11:35:00|2535|2534.5|2534.5|2533.5|2536|2535|2534|2533.5|907
1674733200000|2023-01-26 11:40:00|2534|2533|2535|2534|2535|2534.5|2533|2532.5|1733
1674733500000|2023-01-26 11:45:00|2534.5|2534.5|2532|2531|2535|2534.5|2531|2530|1360
1674733800000|2023-01-26 11:50:00|2531.5|2531.5|2534|2533|2535|2534.5|2531.5|2531.5|2282
1674734100000|2023-01-26 11:55:00|2533.5|2533.5|2530|2529|2533.5|2533.5|2530|2529|1782
1674734400000|2023-01-26 12:00:00|2529.5|2528.5|2533.5|2532.5|2533.5|2532.5|2529|2528.5|1775
1674734700000|2023-01-26 12:05:00|2534|2533|2533|2532|2534|2533|2530.5|2529.5|1137
1674735000000|2023-01-26 12:10:00|2533.5|2532.5|2529|2528.5|2533.5|2533|2528.5|2528|1535
1674735300000|2023-01-26 12:15:00|2529.5|2529|2527.5|2527|2530|2529|2527.5|2527|1016
1674735600000|2023-01-26 12:20:00|2527|2526.5|2525.5|2525|2527|2526.5|2525|2524|854
1674735900000|2023-01-26 12:25:00|2525|2524.5|2531.5|2530.5|2532|2531|2525|2524|3191
1674736200000|2023-01-26 12:30:00|2532|2531|2536|2535|2536|2535|2532|2531|2822
1674736500000|2023-01-26 12:35:00|2535.5|2534.5|2534|2533|2536|2535.5|2533|2532|1786
1674736800000|2023-01-26 12:40:00|2533.5|2533.5|2537|2536|2537|2536|2533.5|2533|1880
1674737100000|2023-01-26 12:45:00|2536.5|2536.5|2537|2536|2538|2537|2532.5|2531.5|2880
1674737400000|2023-01-26 12:50:00|2536.5|2535.5|2538|2537|2538|2537.5|2536|2535|2262
1674737700000|2023-01-26 12:55:00|2538.5|2537.5|2541.5|2540.5|2543|2542|2538.5|2537.5|3438
1674738000000|2023-01-26 13:00:00|2541|2541|2542|2541|2543|2542|2540.5|2540|1777
1674738300000|2023-01-26 13:05:00|2541.5|2540|2539.5|2538.5|2541.5|2540.5|2539.5|2538.5|1847
1674738600000|2023-01-26 13:10:00|2539|2539|2539.5|2539|2540.5|2540|2539|2538|2046
1674738900000|2023-01-26 13:15:00|2540|2539.5|2543.5|2543|2544|2543|2540|2539.5|2522
1674739200000|2023-01-26 13:20:00|2542.5|2542.5|2545|2544.5|2545|2544.5|2542.5|2541.5|3021
1674739500000|2023-01-26 13:25:00|2544.5|2544|2548|2547|2548.5|2548|2544.5|2543.5|11184
1674739800000|2023-01-26 13:30:00|2547|2544.5|2548.5|2548|2549|2548|2545|2543.5|12222
1674740100000|2023-01-26 13:35:00|2549|2547.5|2549.5|2548.5|2549.5|2549|2547|2546|4786
1674740400000|2023-01-26 13:40:00|2549|2549|2548|2547.5|2551|2550.5|2548|2547|2730
1674740700000|2023-01-26 13:45:00|2548.5|2548|2547|2546.5|2550|2549.5|2547|2546|1784
1674741000000|2023-01-26 13:50:00|2547.5|2547|2547.5|2546.5|2548|2547|2545.5|2544.5|3417
1674741300000|2023-01-26 13:55:00|2547|2546|2544|2543.5|2547|2546.5|2544|2543.5|1587
1674741600000|2023-01-26 14:00:00|2543.5|2543|2547.5|2546.5|2547.5|2547|2543|2542.5|2460
1674741900000|2023-01-26 14:05:00|2547|2546|2545|2544.5|2549|2548.5|2545|2544.5|4647
1674742200000|2023-01-26 14:10:00|2544.5|2544|2544|2543.5|2546|2545.5|2544|2543.5|2862
1674742500000|2023-01-26 14:15:00|2544.5|2544|2549|2548.5|2549|2548.5|2544.5|2543.5|3285
1674742800000|2023-01-26 14:20:00|2549.5|2549|2550.5|2549.5|2553.5|2552.5|2549.5|2549|6857
1674743100000|2023-01-26 14:25:00|2551|2550|2550.5|2550|2552.5|2552|2550|2549.5|3650
1674743400000|2023-01-26 14:30:00|2550|2549.5|2546.5|2546|2553|2552.5|2546.5|2546|4222
1674743700000|2023-01-26 14:35:00|2547|2546.5|2549|2548|2549|2548.5|2546|2545.5|4036
1674744000000|2023-01-26 14:40:00|2548.5|2547.5|2541|2540.5|2549|2547.5|2540|2539.5|5744
1674744300000|2023-01-26 14:45:00|2540.5|2540|2537.5|2537|2542|2541.5|2537.5|2537|3292
1674744600000|2023-01-26 14:50:00|2537|2536.5|2534.5|2533.5|2538|2537|2533.5|2532.5|5534
1674744900000|2023-01-26 14:55:00|2534|2534|2535.5|2535|2535.5|2535|2530|2529.5|3569
1674745200000|2023-01-26 15:00:00|2536|2535.5|2537|2536|2537|2536.5|2533.5|2532.5|6017
1674745500000|2023-01-26 15:05:00|2536.5|2536.5|2535.5|2535|2538.5|2538|2535|2534.5|3224
1674745800000|2023-01-26 15:10:00|2536|2535.5|2541|2540.5|2542|2541|2535|2534.5|3793
1674746100000|2023-01-26 15:15:00|2541.5|2540|2545.5|2545|2545.5|2545|2540.5|2540|3682
1674746400000|2023-01-26 15:20:00|2546|2545.5|2545.5|2545|2546|2545.5|2542|2541|5366
1674746700000|2023-01-26 15:25:00|2546|2545.5|2547|2546.5|2549|2548|2546|2545.5|2019
1674747000000|2023-01-26 15:30:00|2546.5|2546|2549|2548.5|2549|2548.5|2544.5|2543.5|2102
1674747300000|2023-01-26 15:35:00|2548.5|2548|2547.5|2546.5|2550|2549.5|2546.5|2545.5|4907
1674747600000|2023-01-26 15:40:00|2548|2547|2548.5|2547.5|2549|2548.5|2547|2546|2961
1674747900000|2023-01-26 15:45:00|2548|2548|2549.5|2549|2549.5|2549|2547|2546.5|2205
1674748200000|2023-01-26 15:50:00|2549|2548.5|2545.5|2545|2549.5|2548.5|2545.5|2545|2456
1674748500000|2023-01-26 15:55:00|2545|2544.5|2540.5|2540|2546.5|2545.5|2540|2539|4808
1674748800000|2023-01-26 16:00:00|2540|2539.5|2540.5|2540|2540.5|2540|2538.5|2538|3686
1674749100000|2023-01-26 16:05:00|2541|2540.5|2547|2546.5|2547|2546.5|2541|2540.5|3081
1674749400000|2023-01-26 16:10:00|2547.5|2547|2549.5|2549|2549.5|2549|2547|2546.5|4019
1674749700000|2023-01-26 16:15:00|2548.5|2548|2545|2544.5|2549|2548.5|2545|2544.5|3698
1674750000000|2023-01-26 16:20:00|2545.5|2544|2546|2545.5|2547.5|2547|2544.5|2543.5|8070
1674750300000|2023-01-26 16:25:00|2545.5|2545|2550|2549.5|2551.5|2551|2545.5|2545|8345
1674806400000|2023-01-27 08:00:00|2554.5|2553.5|2564|2563|2568|2567|2553.5|2550.5|23519
1674806700000|2023-01-27 08:05:00|2565|2564|2571|2569.5|2574|2573|2565|2564|9738
1674807000000|2023-01-27 08:10:00|2570.5|2570|2566.5|2565.5|2573|2571|2565|2564|11260
1674807300000|2023-01-27 08:15:00|2565.5|2564.5|2560.5|2560|2565.5|2564.5|2557.5|2556|8840
1674807600000|2023-01-27 08:20:00|2560|2559.5|2561.5|2560.5|2562.5|2561.5|2558.5|2557.5|7069
1674807900000|2023-01-27 08:25:00|2561|2560|2567.5|2566.5|2568|2567|2559.5|2558.5|6632
1674808200000|2023-01-27 08:30:00|2568|2567|2566.5|2566|2570|2569|2565.5|2565|4115
1674808500000|2023-01-27 08:35:00|2566|2565|2564|2563.5|2571.5|2570.5|2564|2563|9979
1674808800000|2023-01-27 08:40:00|2565|2564|2561.5|2560.5|2566.5|2565.5|2561.5|2560.5|6636
1674809100000|2023-01-27 08:45:00|2561|2560|2564.5|2563.5|2564.5|2563.5|2559.5|2559|3837
1674809400000|2023-01-27 08:50:00|2565|2564|2565.5|2565|2567|2566|2563.5|2562.5|2863
1674809700000|2023-01-27 08:55:00|2566|2565.5|2567|2566|2567|2566|2565.5|2565|3126
1674810000000|2023-01-27 09:00:00|2566.5|2565.5|2569|2568|2570.5|2569.5|2565|2564|4658
1674810300000|2023-01-27 09:05:00|2569.5|2568.5|2566|2565|2570|2569|2563.5|2562.5|2622
1674810600000|2023-01-27 09:10:00|2566.5|2565.5|2565|2564|2568.5|2567.5|2564|2563.5|1108
1674810900000|2023-01-27 09:15:00|2564.5|2564.5|2566.5|2565.5|2567|2566|2564.5|2563.5|3468
1674811200000|2023-01-27 09:20:00|2567|2566|2566|2565.5|2567|2566.5|2565.5|2565|1839
1674811500000|2023-01-27 09:25:00|2566.5|2566|2567|2566.5|2567.5|2566.5|2565.5|2565|1139
1674811800000|2023-01-27 09:30:00|2568|2567|2567|2566|2568.5|2567.5|2565.5|2565|2088
1674812100000|2023-01-27 09:35:00|2567.5|2566.5|2572|2571.5|2572|2571.5|2567.5|2566.5|1872
1674812400000|2023-01-27 09:40:00|2571.5|2571|2574|2573.5|2574|2573.5|2569.5|2569|2959
1674812700000|2023-01-27 09:45:00|2574.5|2574|2575|2574|2575|2574.5|2573|2572|2873
1674813000000|2023-01-27 09:50:00|2574.5|2574.5|2577.5|2577|2579|2578.5|2574.5|2574|5617
1674813300000|2023-01-27 09:55:00|2578.5|2577.5|2576.5|2576|2579.5|2579|2576.5|2576|2721
1674813600000|2023-01-27 10:00:00|2577|2576.5|2575.5|2574.5|2577|2576.5|2575|2574.5|2483
1674813900000|2023-01-27 10:05:00|2575|2575|2578.5|2578|2578.5|2578|2575|2574.5|2896
1674814200000|2023-01-27 10:10:00|2578|2577.5|2577|2576.5|2583|2582|2575.5|2574.5|6461
1674814500000|2023-01-27 10:15:00|2576.5|2576|2577.5|2577|2578.5|2577.5|2575.5|2575|2449
1674814800000|2023-01-27 10:20:00|2577|2576.5|2582.5|2582|2583|2582.5|2577|2576.5|3686
1674815100000|2023-01-27 10:25:00|2583|2582.5|2583|2582.5|2584|2583.5|2582|2581.5|4138
1674815400000|2023-01-27 10:30:00|2583.5|2583|2584|2583|2584|2583.5|2583|2582.5|4186
1674815700000|2023-01-27 10:35:00|2583.5|2583.5|2585|2584.5|2585|2584.5|2583|2582|3660
1674816000000|2023-01-27 10:40:00|2586|2585.5|2589|2588.5|2591|2590.5|2586|2585.5|6531
1674816300000|2023-01-27 10:45:00|2588.5|2588|2593|2592|2593|2592|2588.5|2588|4386
1674816600000|2023-01-27 10:50:00|2592.5|2592.5|2594.5|2593.5|2594.5|2594|2592.5|2592.5|3088
1674816900000|2023-01-27 10:55:00|2595|2594|2597|2596.5|2597|2596.5|2593.5|2593|8282
1674817200000|2023-01-27 11:00:00|2595.5|2594.5|2599|2598.5|2599|2598.5|2593.5|2593|7014
1674817500000|2023-01-27 11:05:00|2598.5|2598|2605.5|2604.5|2606|2605|2598.5|2597.5|11658
1674817800000|2023-01-27 11:10:00|2605|2605|2609.5|2609|2609.5|2609|2605|2605|6943
1674818100000|2023-01-27 11:15:00|2609|2608.5|2615.5|2615|2615.5|2615|2609|2608|6779
1674818400000|2023-01-27 11:20:00|2616|2615.5|2624|2623.5|2624|2623.5|2616|2615.5|8319
1674818700000|2023-01-27 11:25:00|2623.5|2623|2626.5|2625.5|2630|2629.5|2623.5|2623|10367
1674819000000|2023-01-27 11:30:00|2626|2624|2625|2624.5|2627|2626|2623.5|2622.5|5160
1674819300000|2023-01-27 11:35:00|2624.5|2624|2619|2618|2626|2625.5|2619|2618|8380
1674819600000|2023-01-27 11:40:00|2619.5|2618.5|2616.5|2615.5|2620|2619|2615|2614|4030
1674819900000|2023-01-27 11:45:00|2616|2615|2616.5|2616|2618|2617.5|2613.5|2612.5|9286
1674820200000|2023-01-27 11:50:00|2616|2615.5|2618.5|2618|2619|2618.5|2615.5|2614.5|7147
1674820500000|2023-01-27 11:55:00|2618|2617.5|2621|2620|2621|2620|2614.5|2614|8936
1674820800000|2023-01-27 12:00:00|2620.5|2620.5|2620.5|2620|2622.5|2622|2618|2617.5|8967
1674821100000|2023-01-27 12:05:00|2620|2619.5|2621|2620|2622.5|2622|2619.5|2619|8020
1674821400000|2023-01-27 12:10:00|2620|2619.5|2624|2623.5|2625|2624|2620|2619.5|6958
1674821700000|2023-01-27 12:15:00|2624.5|2624|2627.5|2626.5|2629|2628|2624.5|2623.5|12807
1674822000000|2023-01-27 12:20:00|2628|2627|2632.5|2631.5|2633|2632|2627|2626.5|9737
1674822300000|2023-01-27 12:25:00|2633.5|2632|2632.5|2632|2633.5|2632.5|2629.5|2628.5|6010
1674822600000|2023-01-27 12:30:00|2632|2631.5|2631.5|2630.5|2634|2633|2629.5|2629|3691
1674822900000|2023-01-27 12:35:00|2632|2631|2629|2628|2632.5|2632|2624|2623|7349
1674823200000|2023-01-27 12:40:00|2629.5|2628.5|2633.5|2632.5|2634|2633|2629.5|2628.5|7611
1674823500000|2023-01-27 12:45:00|2633|2631.5|2635.5|2634.5|2637|2636.5|2631.5|2631|7389
1674823800000|2023-01-27 12:50:00|2636|2635|2631|2630|2636.5|2636|2630.5|2630|4192
1674824100000|2023-01-27 12:55:00|2630|2630.5|2637|2636.5|2637|2636.5|2630|2629|8612
1674824400000|2023-01-27 13:00:00|2636.5|2636|2635.5|2635|2636.5|2636|2631|2630.5|7630
1674824700000|2023-01-27 13:05:00|2636|2635.5|2635|2634.5|2636.5|2635.5|2634.5|2634|4316
1674825000000|2023-01-27 13:10:00|2636|2635.5|2639.5|2638.5|2639.5|2639|2635.5|2635|10923
1674825300000|2023-01-27 13:15:00|2639|2639|2641|2640|2644.5|2644|2639|2639|6211
1674825600000|2023-01-27 13:20:00|2640.5|2640.5|2644.5|2644|2645|2644.5|2640.5|2639.5|9571
1674825900000|2023-01-27 13:25:00|2644|2643.5|2644|2643.5|2646.5|2646|2642.5|2641.5|12440
1674826200000|2023-01-27 13:30:00|2643.5|2643|2639.5|2639|2643.5|2643|2639|2638.5|9366
1674826500000|2023-01-27 13:35:00|2638.5|2638.5|2640.5|2639.5|2642|2641.5|2637.5|2636.5|12444
1674826800000|2023-01-27 13:40:00|2640|2639|2642.5|2642|2643|2642|2639.5|2638.5|6230
1674827100000|2023-01-27 13:45:00|2643|2642.5|2645|2644|2649|2648.5|2643|2642|11807
1674827400000|2023-01-27 13:50:00|2645.5|2644.5|2648|2647.5|2648|2647.5|2642.5|2642|4179
1674827700000|2023-01-27 13:55:00|2647.5|2647|2648.5|2648|2649|2648.5|2645.5|2645|7271
1674828000000|2023-01-27 14:00:00|2649|2648.5|2650.5|2649.5|2653|2652|2648|2647|15372
1674828300000|2023-01-27 14:05:00|2650|2649|2649|2648.5|2651.5|2651|2648|2647|10857
1674828600000|2023-01-27 14:10:00|2649.5|2648|2649|2648.5|2651|2650.5|2647.5|2646.5|6968
1674828900000|2023-01-27 14:15:00|2648.5|2648|2645.5|2645|2648.5|2648|2645|2644.5|7407
1674829200000|2023-01-27 14:20:00|2646|2645.5|2645|2644.5|2646.5|2646|2643|2642.5|8119
1674829500000|2023-01-27 14:25:00|2644|2643|2644|2643.5|2644.5|2644|2642.5|2641.5|4289
1674829800000|2023-01-27 14:30:00|2644.5|2643|2643.5|2643|2645|2644|2642|2641.5|8226
1674830100000|2023-01-27 14:35:00|2644|2642.5|2640|2639|2644.5|2644|2640|2639|5826
1674830400000|2023-01-27 14:40:00|2639.5|2638.5|2639.5|2638.5|2643|2642|2639|2638|4298
1674830700000|2023-01-27 14:45:00|2640|2639|2644|2643|2646.5|2646|2638.5|2638|11600
1674831000000|2023-01-27 14:50:00|2645.5|2643.5|2658|2657.5|2658|2657.5|2645|2643.5|9108
1674831300000|2023-01-27 14:55:00|2657.5|2657|2650|2649.5|2657.5|2657|2649|2648.5|7370
1674831600000|2023-01-27 15:00:00|2649.5|2649|2661|2660.5|2661|2660.5|2649.5|2648.5|7857
1674831900000|2023-01-27 15:05:00|2660.5|2660|2672.5|2672|2673.5|2672.5|2660.5|2659.5|16703
1674832200000|2023-01-27 15:10:00|2673.5|2671.5|2674|2673.5|2678|2677|2672.5|2671.5|19169
1674832500000|2023-01-27 15:15:00|2673.5|2673|2670|2669|2676|2675.5|2669.5|2668.5|14518
1674832800000|2023-01-27 15:20:00|2670.5|2669.5|2670|2669.5|2671|2670.5|2667|2666|6310
1674833100000|2023-01-27 15:25:00|2671|2670.5|2668.5|2667.5|2673.5|2673|2668|2667|7496
1674833400000|2023-01-27 15:30:00|2668|2667|2665|2664.5|2670|2669.5|2665|2664.5|14399
1674833700000|2023-01-27 15:35:00|2665.5|2664|2661|2660.5|2666|2665|2661|2660.5|9167
1674834000000|2023-01-27 15:40:00|2661.5|2661|2658|2657.5|2661.5|2661|2657.5|2656.5|4708
1674834300000|2023-01-27 15:45:00|2657.5|2656.5|2654|2653.5|2657.5|2656.5|2650.5|2650|8651
1674834600000|2023-01-27 15:50:00|2653.5|2653|2652.5|2652|2654|2653.5|2651.5|2650.5|4718
1674834900000|2023-01-27 15:55:00|2652|2651.5|2657|2656.5|2657.5|2657|2652|2651.5|8512
1674835200000|2023-01-27 16:00:00|2656.5|2656|2652.5|2652|2656.5|2656|2651.5|2651|4067
1674835500000|2023-01-27 16:05:00|2653|2652.5|2652.5|2652|2654.5|2654|2649|2648|10133
1674835800000|2023-01-27 16:10:00|2653|2652.5|2657|2656.5|2657.5|2656.5|2652.5|2652|13863
1674836100000|2023-01-27 16:15:00|2657.5|2657|2658|2657.5|2659|2658.5|2657.5|2657|5648
1674836400000|2023-01-27 16:20:00|2658.5|2658|2664|2663.5|2664.5|2663.5|2658|2657.5|14714
1674836700000|2023-01-27 16:25:00|2664.5|2664|2658.5|2657.5|2664.5|2664|2657|2656.5|12412
1675065600000|2023-01-30 08:00:00|2657|2653.5|2670|2669|2672.5|2671|2651.5|2650.5|12429
1675065900000|2023-01-30 08:05:00|2669.5|2669.5|2660|2658.5|2670.5|2669.5|2659|2657.5|24165
1675066200000|2023-01-30 08:10:00|2659|2657.5|2662|2661|2666.5|2665|2656.5|2655.5|9262
1675066500000|2023-01-30 08:15:00|2661.5|2661.5|2663|2662|2663|2662|2658|2656.5|11428
1675066800000|2023-01-30 08:20:00|2662.5|2661.5|2653|2652.5|2662.5|2661.5|2651.5|2651|8439
1675067100000|2023-01-30 08:25:00|2652|2651.5|2644|2642.5|2654|2653|2641.5|2640.5|17939
1675067400000|2023-01-30 08:30:00|2643.5|2643|2648.5|2647.5|2650|2649|2637|2636|12763
1675067700000|2023-01-30 08:35:00|2648|2648|2649|2648.5|2652|2651|2645.5|2645|9945
1675068000000|2023-01-30 08:40:00|2649.5|2648|2655|2653.5|2658|2656.5|2648.5|2647.5|4252
1675068300000|2023-01-30 08:45:00|2654.5|2653|2648.5|2647.5|2654.5|2653.5|2647|2645.5|5846
1675068600000|2023-01-30 08:50:00|2649|2648|2647|2646|2650.5|2649.5|2645.5|2645|3118
1675068900000|2023-01-30 08:55:00|2646.5|2645|2650|2649|2650|2649|2645|2644|2747
1675069200000|2023-01-30 09:00:00|2649.5|2648.5|2654.5|2653.5|2654.5|2653.5|2649.5|2648.5|5704
1675069500000|2023-01-30 09:05:00|2654|2652.5|2650|2649|2654|2653|2647.5|2646.5|2557
1675069800000|2023-01-30 09:10:00|2650.5|2649.5|2658.5|2658|2659.5|2658.5|2650.5|2649.5|2514
1675070100000|2023-01-30 09:15:00|2659|2657.5|2657|2656|2659|2658|2652.5|2651.5|4822
1675070400000|2023-01-30 09:20:00|2657.5|2656.5|2659|2658.5|2659.5|2658.5|2656.5|2655.5|2799
1675070700000|2023-01-30 09:25:00|2659.5|2659|2658.5|2658|2663|2662|2656|2655|4331
1675071000000|2023-01-30 09:30:00|2657.5|2656.5|2658|2657|2660.5|2659.5|2657|2656|3755
1675071300000|2023-01-30 09:35:00|2657.5|2656.5|2649|2648.5|2658.5|2657.5|2648.5|2647.5|4315
1675071600000|2023-01-30 09:40:00|2648.5|2647.5|2653|2652|2653.5|2652.5|2645.5|2645|4549
1675071900000|2023-01-30 09:45:00|2652.5|2651.5|2656.5|2656|2658|2657|2652|2651|2592
1675072200000|2023-01-30 09:50:00|2657|2655.5|2652|2651|2657|2656|2651|2650|1280
1675072500000|2023-01-30 09:55:00|2651.5|2650.5|2654|2653|2654|2653.5|2651.5|2650.5|1875
1675072800000|2023-01-30 10:00:00|2654.5|2653.5|2652|2651.5|2655|2654.5|2651.5|2651|4245
1675073100000|2023-01-30 10:05:00|2651.5|2651|2655.5|2654.5|2660|2659|2651.5|2651|8161
1675073400000|2023-01-30 10:10:00|2655|2654|2658|2657|2659.5|2659|2654.5|2654|3825
1675073700000|2023-01-30 10:15:00|2657.5|2656.5|2663|2662.5|2663|2662.5|2657.5|2656.5|2422
1675074000000|2023-01-30 10:20:00|2662.5|2662|2660|2659|2663|2662.5|2657.5|2657|1831
1675074300000|2023-01-30 10:25:00|2659.5|2659.5|2662.5|2661.5|2662.5|2662|2658.5|2657.5|1359
1675074600000|2023-01-30 10:30:00|2662|2662|2661.5|2660.5|2662.5|2662|2659.5|2658.5|2542
1675074900000|2023-01-30 10:35:00|2661|2661|2663.5|2662.5|2664|2663.5|2659.5|2658.5|4793
1675075200000|2023-01-30 10:40:00|2663|2662|2661.5|2661|2663.5|2662.5|2661|2660|1982
1675075500000|2023-01-30 10:45:00|2663|2662|2660|2659|2663|2662.5|2659.5|2659|2486
1675075800000|2023-01-30 10:50:00|2661|2660.5|2660.5|2660|2662|2661|2659.5|2659|2651
1675076100000|2023-01-30 10:55:00|2660|2659.5|2663|2662|2663|2662|2659|2658.5|2407
1675076400000|2023-01-30 11:00:00|2663.5|2662.5|2662|2661|2663.5|2662.5|2660.5|2660|2204
1675076700000|2023-01-30 11:05:00|2661.5|2660.5|2661|2660.5|2665|2664|2660.5|2660|2639
1675077000000|2023-01-30 11:10:00|2661.5|2661|2660|2659.5|2661.5|2661|2659|2658|2913
1675077300000|2023-01-30 11:15:00|2660.5|2660|2659.5|2659|2662|2661|2659|2658|2997
1675077600000|2023-01-30 11:20:00|2659|2658.5|2658|2657.5|2660|2659|2656.5|2656|3205
1675077900000|2023-01-30 11:25:00|2657.5|2657|2657|2656.5|2659.5|2658.5|2655.5|2655|4147
1675078200000|2023-01-30 11:30:00|2658|2657|2654.5|2653.5|2659|2658|2650.5|2650|6326
1675078500000|2023-01-30 11:35:00|2655|2654|2653.5|2653|2656|2655|2651.5|2650.5|2927
1675078800000|2023-01-30 11:40:00|2654|2652.5|2654|2653|2655|2654|2652.5|2651.5|2324
1675079100000|2023-01-30 11:45:00|2654.5|2653.5|2655.5|2654.5|2657|2656|2654|2653|4005
1675079400000|2023-01-30 11:50:00|2655|2654|2658|2657|2658.5|2658|2654|2653|3817
1675079700000|2023-01-30 11:55:00|2657.5|2656.5|2657.5|2657|2658|2657.5|2656.5|2656|1494
1675080000000|2023-01-30 12:00:00|2658|2657.5|2656|2655.5|2659|2658|2656|2655.5|1369
1675080300000|2023-01-30 12:05:00|2655.5|2655|2654.5|2653.5|2655.5|2655.5|2654|2653|1881
1675080600000|2023-01-30 12:10:00|2655|2654|2653|2652|2655|2654.5|2653|2652|999
1675080900000|2023-01-30 12:15:00|2653.5|2652.5|2654|2653|2654|2653|2651.5|2651|1354
1675081200000|2023-01-30 12:20:00|2653.5|2653.5|2656.5|2655.5|2657|2656|2653.5|2653.5|843
1675081500000|2023-01-30 12:25:00|2657|2656|2661.5|2661|2661.5|2661|2656|2655|3557
1675081800000|2023-01-30 12:30:00|2661|2660.5|2661|2660.5|2661.5|2661|2660|2659|2274
1675082100000|2023-01-30 12:35:00|2661.5|2661|2662.5|2661.5|2664.5|2663.5|2661|2661|2483
1675082400000|2023-01-30 12:40:00|2662|2662|2664|2663|2664.5|2664|2662|2661.5|2231
1675082700000|2023-01-30 12:45:00|2663.5|2663.5|2664|2663.5|2665|2664.5|2663|2662.5|2243
1675083000000|2023-01-30 12:50:00|2664.5|2663|2662.5|2662|2664.5|2664|2662|2661.5|1331
1675083300000|2023-01-30 12:55:00|2662|2661.5|2662|2661|2662.5|2662|2661.5|2661|1091
1675083600000|2023-01-30 13:00:00|2661.5|2660.5|2660.5|2659.5|2663|2662|2660|2659|1869
1675083900000|2023-01-30 13:05:00|2660|2659|2659.5|2658.5|2661|2660|2659|2658|2800
1675084200000|2023-01-30 13:10:00|2660|2659|2664|2663|2664|2663|2658|2657.5|2238
1675084500000|2023-01-30 13:15:00|2663.5|2663.5|2664.5|2664|2665|2664|2663.5|2662.5|3198
1675084800000|2023-01-30 13:20:00|2665|2663.5|2666.5|2665.5|2666.5|2665.5|2663|2662.5|2188
1675085100000|2023-01-30 13:25:00|2665.5|2664.5|2662|2661.5|2665.5|2664.5|2661.5|2661|1915
1675085400000|2023-01-30 13:30:00|2662.5|2661|2663|2662|2663.5|2663|2661|2660|2517
1675085700000|2023-01-30 13:35:00|2663.5|2662.5|2665|2664.5|2666.5|2666|2663.5|2662.5|2627
1675086000000|2023-01-30 13:40:00|2664.5|2664|2663|2662|2664.5|2664|2662.5|2662|2809
1675086300000|2023-01-30 13:45:00|2663.5|2663|2670|2669.5|2670|2669.5|2663.5|2662.5|3583
1675086600000|2023-01-30 13:50:00|2670.5|2670.5|2672|2671|2673|2672|2670|2669|4827
1675086900000|2023-01-30 13:55:00|2671.5|2671.5|2673|2672|2674|2673|2671.5|2670.5|3630
1675087200000|2023-01-30 14:00:00|2672.5|2671.5|2667.5|2667|2672.5|2671.5|2666.5|2665.5|4177
1675087500000|2023-01-30 14:05:00|2668|2667.5|2671.5|2671|2673|2672.5|2668|2667|2197
1675087800000|2023-01-30 14:10:00|2672|2671.5|2675.5|2674.5|2676|2675.5|2672|2671.5|4373
1675088100000|2023-01-30 14:15:00|2675|2675|2672.5|2671.5|2676.5|2675.5|2672|2671|4984
1675088400000|2023-01-30 14:20:00|2673.5|2672|2672.5|2672|2674|2673|2672|2671.5|1615
1675088700000|2023-01-30 14:25:00|2673|2672.5|2670|2669.5|2674.5|2673.5|2670|2669.5|3182
1675089000000|2023-01-30 14:30:00|2669.5|2669|2672|2671.5|2674|2673|2669.5|2669|5837
1675089300000|2023-01-30 14:35:00|2672.5|2672|2673|2672.5|2674|2673.5|2669|2668.5|6500
1675089600000|2023-01-30 14:40:00|2673.5|2673|2670|2669|2674.5|2673.5|2670|2669|4500
1675089900000|2023-01-30 14:45:00|2669.5|2668.5|2678.5|2677.5|2679.5|2679|2669.5|2668.5|6633
1675090200000|2023-01-30 14:50:00|2678|2677|2676|2675|2679|2678.5|2675|2674|5154
1675090500000|2023-01-30 14:55:00|2675.5|2674.5|2674|2673.5|2675.5|2675|2671|2670.5|4478
1675090800000|2023-01-30 15:00:00|2673|2672.5|2674|2673.5|2675|2674.5|2671.5|2671|5767
1675091100000|2023-01-30 15:05:00|2674.5|2674|2674|2673.5|2676.5|2676|2673|2672|4852
1675091400000|2023-01-30 15:10:00|2674.5|2674|2676|2675.5|2681.5|2680.5|2674.5|2674|6205
1675091700000|2023-01-30 15:15:00|2675|2674|2671.5|2670.5|2675.5|2674.5|2671.5|2670.5|6010
1675092000000|2023-01-30 15:20:00|2672|2671|2670|2669|2672.5|2672|2669|2668.5|2658
1675092300000|2023-01-30 15:25:00|2669.5|2668.5|2670|2669.5|2671|2670|2668.5|2668|4422
1675092600000|2023-01-30 15:30:00|2670.5|2669|2668|2667.5|2670.5|2669.5|2666|2665.5|4751
1675092900000|2023-01-30 15:35:00|2668.5|2668|2669.5|2668.5|2670.5|2670|2668|2667.5|6447
1675093200000|2023-01-30 15:40:00|2669|2668|2670|2669.5|2670|2669.5|2668|2667|4345
1675093500000|2023-01-30 15:45:00|2669.5|2669|2673.5|2673|2674.5|2673.5|2669.5|2669|5184
1675093800000|2023-01-30 15:50:00|2674|2673.5|2675|2674.5|2676|2675.5|2673.5|2673|5049
1675094100000|2023-01-30 15:55:00|2675.5|2675|2671.5|2671|2676|2675|2671.5|2671|3267
1675094400000|2023-01-30 16:00:00|2672|2671.5|2669.5|2668.5|2673|2672.5|2668.5|2668|4272
1675094700000|2023-01-30 16:05:00|2669|2669|2665.5|2665|2670.5|2669.5|2665|2664.5|4095
1675095000000|2023-01-30 16:10:00|2666|2665.5|2665.5|2665|2667|2666.5|2665|2664.5|5856
1675095300000|2023-01-30 16:15:00|2665|2664.5|2665|2664.5|2667.5|2667|2665|2664|3164
1675095600000|2023-01-30 16:20:00|2665.5|2665|2666.5|2666|2666.5|2666|2664|2663.5|4153
1675095900000|2023-01-30 16:25:00|2667|2666.5|2668|2667.5|2669|2668|2666.5|2665.5|8358
1675152000000|2023-01-31 08:00:00|2695|2694|2714.5|2712|2718|2717|2695|2694|22941
1675152300000|2023-01-31 08:05:00|2717|2713|2689.5|2688|2719|2717.5|2687|2686|25895
1675152600000|2023-01-31 08:10:00|2690|2689|2700|2699|2702|2700.5|2689.5|2688|13634
1675152900000|2023-01-31 08:15:00|2699.5|2698.5|2697.5|2696.5|2703.5|2703|2695.5|2694|11137
1675153200000|2023-01-31 08:20:00|2698|2694.5|2687.5|2686|2698|2694.5|2687.5|2686|7628
1675153500000|2023-01-31 08:25:00|2687|2687|2688|2687|2690.5|2689|2686|2685|6358
1675153800000|2023-01-31 08:30:00|2689|2687.5|2695.5|2694.5|2698|2697|2686.5|2685.5|12175
1675154100000|2023-01-31 08:35:00|2695|2695.5|2696.5|2695.5|2701|2700.5|2695|2694|7766
1675154400000|2023-01-31 08:40:00|2696|2695|2694.5|2693.5|2698.5|2698|2692.5|2691.5|6964
1675154700000|2023-01-31 08:45:00|2693.5|2692.5|2692|2691|2694.5|2693|2688.5|2687.5|7080
1675155000000|2023-01-31 08:50:00|2692.5|2691.5|2694|2693.5|2694|2693.5|2691|2690|2842
1675155300000|2023-01-31 08:55:00|2694.5|2694|2700|2699.5|2702|2701.5|2694.5|2694|7593
1675155600000|2023-01-31 09:00:00|2701.5|2700.5|2700.5|2699.5|2704|2703|2699.5|2698.5|7523
1675155900000|2023-01-31 09:05:00|2700|2700|2704.5|2703.5|2704.5|2704|2700|2700|4799
1675156200000|2023-01-31 09:10:00|2704|2703|2701|2700.5|2707|2706.5|2700|2699|5993
1675156500000|2023-01-31 09:15:00|2700.5|2700|2693|2692.5|2701|2700.5|2692.5|2692|6299
1675156800000|2023-01-31 09:20:00|2693.5|2693|2692.5|2692|2695|2694.5|2692.5|2692|6031
1675157100000|2023-01-31 09:25:00|2691.5|2690.5|2697|2696|2697.5|2696.5|2691|2690|2661
1675157400000|2023-01-31 09:30:00|2696.5|2695.5|2698.5|2698|2700|2699.5|2695|2694|4261
1675157700000|2023-01-31 09:35:00|2699|2698.5|2702|2701|2704|2703|2698|2697.5|3953
1675158000000|2023-01-31 09:40:00|2702.5|2701.5|2711.5|2710.5|2711.5|2711|2702|2701.5|4453
1675158300000|2023-01-31 09:45:00|2710.5|2711|2705.5|2705|2715.5|2715|2705.5|2705|9935
1675158600000|2023-01-31 09:50:00|2705|2704|2699.5|2699|2705|2704|2698.5|2698|9055
1675158900000|2023-01-31 09:55:00|2700|2699.5|2704.5|2704|2705.5|2704.5|2700|2699.5|4237
1675159200000|2023-01-31 10:00:00|2705|2703.5|2704.5|2704|2705.5|2704.5|2701.5|2701|8155
1675159500000|2023-01-31 10:05:00|2705|2704.5|2705|2704.5|2707.5|2706.5|2704|2703|6024
1675159800000|2023-01-31 10:10:00|2705.5|2704|2708|2707.5|2708|2707.5|2704|2703.5|7424
1675160100000|2023-01-31 10:15:00|2707.5|2707|2711.5|2710.5|2711.5|2711|2705.5|2705|5730
1675160400000|2023-01-31 10:20:00|2712|2711.5|2711.5|2711|2714|2713.5|2710.5|2710|5225
1675160700000|2023-01-31 10:25:00|2712|2711.5|2712.5|2711.5|2715|2714.5|2710|2709.5|10422
1675161000000|2023-01-31 10:30:00|2712|2711|2710|2709.5|2712.5|2711.5|2708|2707.5|6814
1675161300000|2023-01-31 10:35:00|2710.5|2710|2713.5|2713|2715|2714.5|2710.5|2710|8170
1675161600000|2023-01-31 10:40:00|2714.5|2712.5|2713|2712.5|2717|2716|2712.5|2712|4633
1675161900000|2023-01-31 10:45:00|2713.5|2713|2718|2717.5|2718.5|2718|2712|2711|4796
1675162200000|2023-01-31 10:50:00|2717.5|2717|2715.5|2715|2719|2718.5|2715.5|2714.5|4068
1675162500000|2023-01-31 10:55:00|2716|2715.5|2712|2711|2717|2716|2711.5|2711|4451
1675162800000|2023-01-31 11:00:00|2712.5|2711.5|2714|2713|2715.5|2715|2711|2710|3790
1675163100000|2023-01-31 11:05:00|2715.5|2714.5|2715.5|2715|2716.5|2715.5|2712.5|2711.5|5693
1675163400000|2023-01-31 11:10:00|2716|2715.5|2711.5|2711|2716.5|2715.5|2710.5|2710|6489
1675163700000|2023-01-31 11:15:00|2712|2711.5|2713|2712.5|2715.5|2715|2712|2711.5|4065
1675164000000|2023-01-31 11:20:00|2712.5|2712|2715|2714|2715|2714.5|2711.5|2711|5225
1675164300000|2023-01-31 11:25:00|2715.5|2714.5|2713|2712.5|2715.5|2715|2713|2712.5|4426
1675164600000|2023-01-31 11:30:00|2712.5|2711.5|2711|2710.5|2713.5|2712.5|2709.5|2709|10087
1675164900000|2023-01-31 11:35:00|2711.5|2710|2714.5|2714|2716|2715.5|2710.5|2710|4436
1675165200000|2023-01-31 11:40:00|2715|2714.5|2716.5|2716|2717|2716|2714.5|2714|1533
1675165500000|2023-01-31 11:45:00|2717|2716.5|2716.5|2716|2717|2716.5|2714|2713.5|4609
1675165800000|2023-01-31 11:50:00|2717|2716.5|2722|2721.5|2722|2721.5|2717|2716.5|9511
1675166100000|2023-01-31 11:55:00|2721.5|2721|2726|2725.5|2726.5|2726|2721.5|2721|5017
1675166400000|2023-01-31 12:00:00|2726.5|2725|2713.5|2713|2726.5|2725|2713|2712|8709
1675166700000|2023-01-31 12:05:00|2714|2713.5|2716|2715|2720.5|2719.5|2714|2713.5|3019
1675167000000|2023-01-31 12:10:00|2715.5|2715.5|2718|2717|2719|2718.5|2715.5|2715|2265
1675167300000|2023-01-31 12:15:00|2717.5|2717.5|2715|2714.5|2718.5|2717.5|2713.5|2713|2620
1675167600000|2023-01-31 12:20:00|2715.5|2715|2716|2715|2718.5|2717.5|2715|2714.5|1972
1675167900000|2023-01-31 12:25:00|2715.5|2715.5|2717|2716|2717.5|2716.5|2715|2714.5|1508
1675168200000|2023-01-31 12:30:00|2717.5|2716.5|2712|2711.5|2717.5|2716.5|2712|2711.5|3273
1675168500000|2023-01-31 12:35:00|2712.5|2710.5|2715|2714.5|2716.5|2716|2710|2709|5784
1675168800000|2023-01-31 12:40:00|2715.5|2715|2717.5|2717|2719|2718|2715|2714.5|3922
1675169100000|2023-01-31 12:45:00|2718|2717.5|2717.5|2716.5|2719.5|2718.5|2715.5|2715|2890
1675169400000|2023-01-31 12:50:00|2718|2717|2719|2718|2719.5|2719|2715.5|2714.5|4609
1675169700000|2023-01-31 12:55:00|2719.5|2718.5|2721.5|2721|2723|2722.5|2716.5|2716|12714
1675170000000|2023-01-31 13:00:00|2722|2721.5|2714|2713|2724.5|2724|2714|2713|5282
1675170300000|2023-01-31 13:05:00|2712.5|2712|2725.5|2725|2726|2725.5|2712|2711|5931
1675170600000|2023-01-31 13:10:00|2726|2725.5|2731|2730.5|2734.5|2733.5|2725|2724|9841
1675170900000|2023-01-31 13:15:00|2730|2730|2731|2730|2736.5|2736|2730|2729|4991
1675171200000|2023-01-31 13:20:00|2732|2730.5|2722.5|2722|2733|2732.5|2722.5|2722|7375
1675171500000|2023-01-31 13:25:00|2723|2722.5|2716.5|2716|2723|2722.5|2716.5|2715.5|3775
1675171800000|2023-01-31 13:30:00|2718.5|2717.5|2720.5|2719.5|2721.5|2721|2715.5|2714|11398
1675172100000|2023-01-31 13:35:00|2721.5|2720.5|2721.5|2721|2724|2723.5|2721|2720|3912
1675172400000|2023-01-31 13:40:00|2721|2720.5|2721|2720.5|2722|2721.5|2718.5|2718|4419
1675172700000|2023-01-31 13:45:00|2722|2721|2723.5|2723|2724.5|2723.5|2720|2719.5|3410
1675173000000|2023-01-31 13:50:00|2724|2723.5|2724|2723.5|2725.5|2725|2722.5|2722|3431
1675173300000|2023-01-31 13:55:00|2723.5|2723|2721.5|2721|2724.5|2723.5|2721|2720.5|4325
1675173600000|2023-01-31 14:00:00|2721|2720.5|2719|2718.5|2721.5|2720.5|2718.5|2718|3844
1675173900000|2023-01-31 14:05:00|2719.5|2719|2719|2718.5|2720|2719|2716.5|2716|3591
1675174200000|2023-01-31 14:10:00|2720|2719|2720|2719.5|2721|2720.5|2719|2718.5|1481
1675174500000|2023-01-31 14:15:00|2719.5|2719|2725.5|2725|2728|2727|2719|2718.5|5622
1675174800000|2023-01-31 14:20:00|2725|2724|2724|2723.5|2726|2725.5|2723|2722.5|6077
1675175100000|2023-01-31 14:25:00|2723.5|2723|2724.5|2724|2725|2724.5|2721|2720.5|6437
1675175400000|2023-01-31 14:30:00|2725|2724.5|2724|2723.5|2725.5|2725|2723|2722.5|9962
1675175700000|2023-01-31 14:35:00|2723.5|2723|2721|2720|2724|2723.5|2716.5|2715.5|10541
1675176000000|2023-01-31 14:40:00|2720.5|2719.5|2719|2718|2720.5|2719.5|2716.5|2716|3670
1675176300000|2023-01-31 14:45:00|2719.5|2718.5|2717|2716|2720|2719.5|2717|2716|4640
1675176600000|2023-01-31 14:50:00|2717.5|2716.5|2716|2715.5|2718|2717.5|2713|2712.5|5255
1675176900000|2023-01-31 14:55:00|2715.5|2715|2710|2709|2715.5|2715|2709|2708|7338
1675177200000|2023-01-31 15:00:00|2711|2709.5|2714|2713.5|2714.5|2714|2710|2709|3642
1675177500000|2023-01-31 15:05:00|2714.5|2714|2715.5|2715|2718|2717.5|2714|2713.5|5365
1675177800000|2023-01-31 15:10:00|2715|2714.5|2719|2718|2720|2719.5|2715|2714.5|3938
1675178100000|2023-01-31 15:15:00|2719.5|2718.5|2719.5|2718.5|2720.5|2720|2716.5|2716|2665
1675178400000|2023-01-31 15:20:00|2719|2719|2719.5|2719|2721|2720.5|2718.5|2717.5|5133
1675178700000|2023-01-31 15:25:00|2720|2719.5|2719.5|2719|2720|2719.5|2716.5|2716|3942
1675179000000|2023-01-31 15:30:00|2720|2719.5|2727.5|2727|2727.5|2727|2719.5|2719.5|5379
1675179300000|2023-01-31 15:35:00|2727|2726.5|2726.5|2726|2728|2727|2725.5|2725|6753
1675179600000|2023-01-31 15:40:00|2727|2726.5|2726.5|2726|2728|2727.5|2726|2725.5|2277
1675179900000|2023-01-31 15:45:00|2727|2726.5|2728|2727|2729.5|2728.5|2726.5|2726|3944
1675180200000|2023-01-31 15:50:00|2728.5|2727.5|2727.5|2727|2729|2728|2726.5|2725.5|3694
1675180500000|2023-01-31 15:55:00|2727|2726.5|2725.5|2724.5|2727|2726.5|2725.5|2724.5|3323
1675180800000|2023-01-31 16:00:00|2726|2725|2722.5|2721.5|2727|2726.5|2721|2720|8145
1675181100000|2023-01-31 16:05:00|2723|2722|2730|2729.5|2730|2729.5|2722.5|2721.5|5812
1675181400000|2023-01-31 16:10:00|2730.5|2730|2731.5|2730.5|2733.5|2733|2729.5|2729|10188
1675181700000|2023-01-31 16:15:00|2732|2731|2731.5|2731|2734.5|2734|2730|2729.5|10525
1675182000000|2023-01-31 16:20:00|2732|2731.5|2738|2737.5|2739|2738|2732|2731.5|10102
1675182300000|2023-01-31 16:25:00|2738.5|2737|2732|2731.5|2738.5|2738|2728.5|2728|16285
1675238400000|2023-02-01 08:00:00|2738|2736.5|2747.5|2746|2753.5|2752.5|2736.5|2735|10019
1675238700000|2023-02-01 08:05:00|2746.5|2745.5|2744.5|2744|2748|2747|2742.5|2741.5|15012
1675239000000|2023-02-01 08:10:00|2744|2743|2746.5|2745.5|2747|2746|2738.5|2738|10766
1675239300000|2023-02-01 08:15:00|2746|2745|2744.5|2744|2748|2747|2741.5|2740.5|6099
1675239600000|2023-02-01 08:20:00|2743.5|2743|2742.5|2741.5|2744.5|2743.5|2738|2737|6248
1675239900000|2023-02-01 08:25:00|2742|2741|2743|2742.5|2743.5|2742.5|2736.5|2735|4475
1675240200000|2023-02-01 08:30:00|2742.5|2742|2755|2754.5|2755|2754.5|2740.5|2739.5|6518
1675240500000|2023-02-01 08:35:00|2758|2757|2748|2747|2758|2757|2746|2745|8702
1675240800000|2023-02-01 08:40:00|2748.5|2748|2752|2751|2752|2751|2748.5|2747.5|4608
1675241100000|2023-02-01 08:45:00|2751.5|2750.5|2745|2744.5|2752|2750.5|2744|2743|3720
1675241400000|2023-02-01 08:50:00|2744.5|2744|2744.5|2743.5|2746.5|2746|2743|2742|2674
1675241700000|2023-02-01 08:55:00|2743.5|2743|2735|2734|2743.5|2743|2734|2733|3553
1675242000000|2023-02-01 09:00:00|2735.5|2733.5|2724.5|2723|2736|2735|2722|2721.5|12317
1675242300000|2023-02-01 09:05:00|2725|2723.5|2733|2732|2734|2733|2723.5|2722.5|7048
1675242600000|2023-02-01 09:10:00|2733.5|2732.5|2733|2732|2736.5|2735.5|2731.5|2730|3174
1675242900000|2023-02-01 09:15:00|2732.5|2731.5|2736.5|2736|2739.5|2738|2731|2730.5|4718
1675243200000|2023-02-01 09:20:00|2736|2735|2736.5|2735.5|2737|2736|2732.5|2731.5|5894
1675243500000|2023-02-01 09:25:00|2737.5|2736|2737.5|2736.5|2739|2737.5|2736|2735.5|5873
1675243800000|2023-02-01 09:30:00|2737|2736|2741|2740|2743|2742|2736.5|2736|6054
1675244100000|2023-02-01 09:35:00|2740.5|2739.5|2740|2738.5|2744|2743|2740|2738.5|4096
1675244400000|2023-02-01 09:40:00|2739.5|2739|2738.5|2738|2740|2739.5|2738|2737|2483
1675244700000|2023-02-01 09:45:00|2739.5|2739|2740.5|2740|2741|2740.5|2738.5|2737.5|4187
1675245000000|2023-02-01 09:50:00|2741.5|2741|2742|2741.5|2743|2742|2740|2739|1683
1675245300000|2023-02-01 09:55:00|2741.5|2741|2738|2737|2741.5|2741.5|2737|2736|2782
1675245600000|2023-02-01 10:00:00|2738.5|2738|2743.5|2742.5|2743.5|2743|2738.5|2737.5|4484
1675245900000|2023-02-01 10:05:00|2743|2742|2742.5|2742|2745.5|2744.5|2742.5|2741.5|5247
1675246200000|2023-02-01 10:10:00|2743|2742.5|2744|2743.5|2745|2744|2741.5|2740.5|3229
1675246500000|2023-02-01 10:15:00|2744.5|2744|2745.5|2744.5|2749|2748|2744|2743.5|4489
1675246800000|2023-02-01 10:20:00|2745|2745|2743.5|2742.5|2748|2747|2742.5|2741.5|7498
1675247100000|2023-02-01 10:25:00|2744|2743|2746|2745.5|2747|2746|2743|2742.5|3642
1675247400000|2023-02-01 10:30:00|2746.5|2746|2746.5|2746|2751|2750|2745.5|2745|6333
1675247700000|2023-02-01 10:35:00|2747|2746.5|2746|2745.5|2749.5|2748.5|2745|2744|5718
1675248000000|2023-02-01 10:40:00|2747|2746.5|2747.5|2747|2747.5|2747|2743.5|2742.5|3825
1675248300000|2023-02-01 10:45:00|2747|2746.5|2745|2744|2747|2746.5|2742|2741|3040
1675248600000|2023-02-01 10:50:00|2745.5|2744.5|2742.5|2742|2745.5|2745|2739|2738|4719
1675248900000|2023-02-01 10:55:00|2743|2742.5|2741|2740|2743|2742.5|2738.5|2738|2989
1675249200000|2023-02-01 11:00:00|2741.5|2740.5|2743.5|2743|2744|2743.5|2740.5|2740|3057
1675249500000|2023-02-01 11:05:00|2743|2742.5|2742.5|2742|2743|2742.5|2741|2740|4253
1675249800000|2023-02-01 11:10:00|2743|2742.5|2743|2742|2744|2743.5|2742|2741|3025
1675250100000|2023-02-01 11:15:00|2742.5|2742.5|2744.5|2743.5|2745|2744|2742|2741.5|2845
1675250400000|2023-02-01 11:20:00|2743.5|2743|2747|2746.5|2747|2746.5|2743.5|2742.5|3767
1675250700000|2023-02-01 11:25:00|2746.5|2746|2744.5|2743.5|2748.5|2748|2743.5|2742.5|3248
1675251000000|2023-02-01 11:30:00|2745|2744|2745.5|2744.5|2746|2745|2743|2742|1680
1675251300000|2023-02-01 11:35:00|2745|2744|2743.5|2742.5|2746.5|2746|2743.5|2742.5|6036
1675251600000|2023-02-01 11:40:00|2743|2742|2738|2737|2743|2742.5|2737.5|2736.5|2437
1675251900000|2023-02-01 11:45:00|2737.5|2737.5|2738.5|2738|2739.5|2739|2736.5|2736|2400
1675252200000|2023-02-01 11:50:00|2739|2738.5|2734|2733|2739.5|2738.5|2733|2732|2572
1675252500000|2023-02-01 11:55:00|2734.5|2733.5|2737|2736.5|2738|2737.5|2734|2733|2479
1675252800000|2023-02-01 12:00:00|2736.5|2736|2742.5|2742|2743|2742|2736.5|2735.5|4170
1675253100000|2023-02-01 12:05:00|2743|2743|2742.5|2742|2744.5|2743.5|2740.5|2740|1385
1675253400000|2023-02-01 12:10:00|2743.5|2743|2744|2743.5|2744.5|2743.5|2743|2742|1978
1675253700000|2023-02-01 12:15:00|2743.5|2743|2742.5|2741.5|2743.5|2743|2741|2740.5|2972
1675254000000|2023-02-01 12:20:00|2744|2743|2745.5|2745|2746|2745|2743.5|2742.5|2202
1675254300000|2023-02-01 12:25:00|2745|2744.5|2744|2743|2746|2745|2743.5|2742.5|2851
1675254600000|2023-02-01 12:30:00|2743.5|2742.5|2739.5|2738.5|2743.5|2742.5|2739|2738|3388
1675254900000|2023-02-01 12:35:00|2739|2738|2739|2738|2740.5|2740|2736.5|2735.5|3938
1675255200000|2023-02-01 12:40:00|2739.5|2738.5|2736.5|2736|2739.5|2738.5|2736.5|2735.5|6112
1675255500000|2023-02-01 12:45:00|2737|2735.5|2736.5|2735.5|2737.5|2737|2735|2734.5|1697
1675255800000|2023-02-01 12:50:00|2735.5|2735|2735|2734.5|2736|2735.5|2732.5|2732|2150
1675256100000|2023-02-01 12:55:00|2736|2735.5|2738.5|2738|2739.5|2738.5|2734|2733.5|3484
1675256400000|2023-02-01 13:00:00|2739|2738.5|2740|2739.5|2740.5|2739.5|2738.5|2737.5|2186
1675256700000|2023-02-01 13:05:00|2739.5|2739|2735.5|2734.5|2739.5|2739|2735|2734|1777
1675257000000|2023-02-01 13:10:00|2735|2735|2733|2732.5|2735.5|2735|2733|2732|2258
1675257300000|2023-02-01 13:15:00|2735|2732|2735|2734.5|2736|2735.5|2730|2729.5|5530
1675257600000|2023-02-01 13:20:00|2734.5|2734|2736.5|2736|2737|2736.5|2733|2732.5|2318
1675257900000|2023-02-01 13:25:00|2737|2735.5|2736|2735|2737|2736.5|2735|2734.5|4030
1675258200000|2023-02-01 13:30:00|2735.5|2735.5|2736|2735.5|2737|2736.5|2735.5|2734.5|1525
1675258500000|2023-02-01 13:35:00|2736.5|2736|2736|2735.5|2736.5|2736|2734|2733.5|2635
1675258800000|2023-02-01 13:40:00|2735.5|2735|2734|2733.5|2736|2735.5|2733|2732.5|3223
1675259100000|2023-02-01 13:45:00|2734.5|2734|2739|2738.5|2741|2740|2734.5|2734|4662
1675259400000|2023-02-01 13:50:00|2739.5|2738|2738.5|2737.5|2740.5|2739.5|2738|2737.5|2837
1675259700000|2023-02-01 13:55:00|2738|2737|2736|2735|2738.5|2738|2734.5|2734|9014
1675260000000|2023-02-01 14:00:00|2735.5|2734.5|2731.5|2730.5|2736.5|2735.5|2731.5|2730.5|4942
1675260300000|2023-02-01 14:05:00|2732|2731.5|2733.5|2733|2734|2733.5|2730|2729.5|6269
1675260600000|2023-02-01 14:10:00|2733|2732.5|2730.5|2730|2733.5|2733|2730.5|2730|3768
1675260900000|2023-02-01 14:15:00|2731|2729.5|2733|2732.5|2735|2734.5|2730|2729.5|6372
1675261200000|2023-02-01 14:20:00|2733.5|2733|2731|2730.5|2734|2733|2729.5|2729|4960
1675261500000|2023-02-01 14:25:00|2730.5|2730|2727.5|2726.5|2730.5|2730|2726.5|2726|4580
1675261800000|2023-02-01 14:30:00|2727|2726|2743.5|2743|2743.5|2743|2725.5|2724.5|8929
1675262100000|2023-02-01 14:35:00|2744|2742|2748|2747|2750|2749|2742.5|2741.5|7154
1675262400000|2023-02-01 14:40:00|2748.5|2747.5|2745.5|2744.5|2752|2751.5|2745|2744|5991
1675262700000|2023-02-01 14:45:00|2746|2745.5|2745|2744|2748.5|2747|2743.5|2743|4825
1675263000000|2023-02-01 14:50:00|2744.5|2743.5|2750|2749|2750.5|2750|2742.5|2741.5|5720
1675263300000|2023-02-01 14:55:00|2750.5|2749.5|2748.5|2747|2751|2750.5|2747|2746|4210
1675263600000|2023-02-01 15:00:00|2749.5|2748|2749|2748.5|2750|2749.5|2744|2743.5|25584
1675263900000|2023-02-01 15:05:00|2748.5|2748|2752|2751.5|2752|2751.5|2747.5|2746.5|5875
1675264200000|2023-02-01 15:10:00|2753.5|2753|2751|2750|2755|2754|2751|2750|7803
1675264500000|2023-02-01 15:15:00|2750|2749.5|2747.5|2747|2751.5|2750.5|2746|2745.5|5855
1675264800000|2023-02-01 15:20:00|2748|2747.5|2748.5|2748|2750.5|2750|2747|2746.5|5386
1675265100000|2023-02-01 15:25:00|2749|2747.5|2751|2750|2754|2753|2749|2747.5|6690
1675265400000|2023-02-01 15:30:00|2750.5|2749|2751.5|2750.5|2752.5|2752|2748|2747|6684
1675265700000|2023-02-01 15:35:00|2752|2751.5|2752|2751.5|2752.5|2752|2748.5|2747.5|8364
1675266000000|2023-02-01 15:40:00|2752.5|2752|2749|2748.5|2754|2753.5|2749|2748.5|12540
1675266300000|2023-02-01 15:45:00|2749.5|2749|2748|2747|2751|2750.5|2746.5|2746|7287
1675266600000|2023-02-01 15:50:00|2747.5|2746.5|2746|2745.5|2747.5|2747|2743.5|2743|7964
1675266900000|2023-02-01 15:55:00|2746.5|2745|2745.5|2745|2748.5|2748|2744.5|2744|3209
1675267200000|2023-02-01 16:00:00|2746|2745.5|2742.5|2742|2746|2745.5|2741.5|2741|4990
1675267500000|2023-02-01 16:05:00|2743|2742.5|2737.5|2737|2743|2742.5|2737|2736.5|7078
1675267800000|2023-02-01 16:10:00|2738|2736.5|2739.5|2739|2739.5|2739|2736.5|2736|6775
1675268100000|2023-02-01 16:15:00|2740|2738.5|2740.5|2739.5|2741.5|2741|2740|2738.5|7571
1675268400000|2023-02-01 16:20:00|2740|2740|2745|2744|2745|2744.5|2740|2739.5|6023
1675268700000|2023-02-01 16:25:00|2744.5|2743|2738|2737|2744.5|2743|2737.5|2737|10029
1675324800000|2023-02-02 08:00:00|2753.5|2751|2744.5|2742.5|2756|2753.5|2740|2738.5|14320
1675325100000|2023-02-02 08:05:00|2744|2742|2751|2749.5|2753.5|2752|2736.5|2735|15462
1675325400000|2023-02-02 08:10:00|2750|2748|2747.5|2746|2750|2748|2740|2738.5|11398
1675325700000|2023-02-02 08:15:00|2747|2745.5|2748.5|2747|2749|2748|2742.5|2741|4079
1675326000000|2023-02-02 08:20:00|2747.5|2746.5|2748|2747|2749.5|2748|2742.5|2741|7360
1675326300000|2023-02-02 08:25:00|2748.5|2747.5|2761|2760|2763|2761.5|2748.5|2747|8093
1675326600000|2023-02-02 08:30:00|2762.5|2760.5|2777|2776.5|2777|2776.5|2762|2760|11173
1675326900000|2023-02-02 08:35:00|2777.5|2777|2778.5|2777.5|2782.5|2781.5|2775|2773.5|12732
1675327200000|2023-02-02 08:40:00|2779.5|2778|2769|2768.5|2782.5|2781.5|2768.5|2767.5|10984
1675327500000|2023-02-02 08:45:00|2769.5|2768|2763|2762|2770|2769|2761|2760|5551
1675327800000|2023-02-02 08:50:00|2762.5|2761.5|2762|2761|2764|2763.5|2758|2757|7932
1675328100000|2023-02-02 08:55:00|2761|2761.5|2760.5|2759.5|2765|2764.5|2759.5|2758.5|5792
1675328400000|2023-02-02 09:00:00|2760|2759|2761|2760|2762.5|2761.5|2757|2756|4945
1675328700000|2023-02-02 09:05:00|2760|2760.5|2762|2761|2766.5|2765.5|2757.5|2756.5|6923
1675329000000|2023-02-02 09:10:00|2761.5|2760.5|2755|2754.5|2761.5|2761|2755|2754|7885
1675329300000|2023-02-02 09:15:00|2755.5|2755|2747|2746|2757.5|2756.5|2746.5|2745|5474
1675329600000|2023-02-02 09:20:00|2747.5|2746.5|2752|2751|2753.5|2752.5|2746.5|2745|4617
1675329900000|2023-02-02 09:25:00|2751.5|2750.5|2755|2753.5|2755|2754|2749|2747.5|3379
1675330200000|2023-02-02 09:30:00|2754.5|2754|2754.5|2753.5|2755|2754|2751.5|2750.5|3108
1675330500000|2023-02-02 09:35:00|2755|2753|2752.5|2751.5|2755.5|2754.5|2750.5|2750|3518
1675330800000|2023-02-02 09:40:00|2752|2751|2757|2756|2758.5|2757.5|2751.5|2750.5|3598
1675331100000|2023-02-02 09:45:00|2757.5|2756.5|2758|2757|2758|2757|2752|2751.5|2586
1675331400000|2023-02-02 09:50:00|2758.5|2757.5|2761|2759.5|2761.5|2760.5|2757.5|2757|1994
1675331700000|2023-02-02 09:55:00|2762|2760|2763.5|2762|2763.5|2762.5|2759.5|2759|2335
1675332000000|2023-02-02 10:00:00|2764|2762.5|2761.5|2760.5|2766|2765|2760.5|2759.5|4017
1675332300000|2023-02-02 10:05:00|2761|2760|2759|2758.5|2762.5|2761.5|2759|2758|1909
1675332600000|2023-02-02 10:10:00|2759.5|2758|2758|2757.5|2760|2759|2758|2757|3357
1675332900000|2023-02-02 10:15:00|2758.5|2758|2760|2759|2761.5|2760.5|2758.5|2758|3848
1675333200000|2023-02-02 10:20:00|2759.5|2759.5|2761.5|2761|2762|2761.5|2759.5|2759|1683
1675333500000|2023-02-02 10:25:00|2761|2760.5|2763.5|2762.5|2763.5|2763|2761|2760.5|2333
1675333800000|2023-02-02 10:30:00|2763|2763|2764|2763|2764.5|2763.5|2761.5|2761|1835
1675334100000|2023-02-02 10:35:00|2763.5|2762.5|2763|2762.5|2764|2763|2762|2761|2796
1675334400000|2023-02-02 10:40:00|2763.5|2763|2764|2763|2766.5|2765.5|2763|2763|4887
1675334700000|2023-02-02 10:45:00|2763.5|2763.5|2767|2766.5|2767|2766.5|2763|2762|5906
1675335000000|2023-02-02 10:50:00|2766.5|2766|2769.5|2768.5|2770|2769|2766.5|2766|4147
1675335300000|2023-02-02 10:55:00|2769|2768|2768|2767|2770.5|2770|2767.5|2766.5|4067
1675335600000|2023-02-02 11:00:00|2767.5|2766.5|2760|2759|2769|2768|2758.5|2757.5|3368
1675335900000|2023-02-02 11:05:00|2759.5|2759.5|2759.5|2758.5|2761|2760.5|2758|2757|2426
1675336200000|2023-02-02 11:10:00|2758.5|2759|2758.5|2757.5|2759.5|2759|2758|2757.5|1687
1675336500000|2023-02-02 11:15:00|2758|2756.5|2753|2752|2758.5|2757.5|2753|2752|2049
1675336800000|2023-02-02 11:20:00|2752.5|2750.5|2752.5|2752|2754.5|2753.5|2751.5|2750.5|4326
1675337100000|2023-02-02 11:25:00|2753.5|2752.5|2751.5|2751|2754|2753|2751.5|2751|1847
1675337400000|2023-02-02 11:30:00|2751|2750|2750.5|2750|2752|2751|2750.5|2750|4566
1675337700000|2023-02-02 11:35:00|2749.5|2749|2755.5|2755|2757|2756|2749.5|2749|4199
1675338000000|2023-02-02 11:40:00|2756|2756|2754|2753|2758.5|2757.5|2754|2753|2902
1675338300000|2023-02-02 11:45:00|2753.5|2752.5|2751.5|2750.5|2754|2753|2748|2747.5|6811
1675338600000|2023-02-02 11:50:00|2752.5|2751|2753.5|2752.5|2754|2753|2748|2747|7317
1675338900000|2023-02-02 11:55:00|2755.5|2754.5|2753|2752|2755.5|2755|2752|2751|5479
1675339200000|2023-02-02 12:00:00|2751.5|2750|2744.5|2743.5|2752.5|2751.5|2744.5|2743|5703
1675339500000|2023-02-02 12:05:00|2744|2743|2747|2746|2748|2747|2742|2741|2078
1675339800000|2023-02-02 12:10:00|2747.5|2746.5|2745|2744|2748|2747|2743|2742|3589
1675340100000|2023-02-02 12:15:00|2744.5|2743.5|2747|2746|2747|2746|2742.5|2741.5|2934
1675340400000|2023-02-02 12:20:00|2746.5|2746.5|2743.5|2743|2748|2747.5|2743.5|2742.5|1731
1675340700000|2023-02-02 12:25:00|2744|2742.5|2742|2741.5|2744.5|2743.5|2741|2740|3339
1675341000000|2023-02-02 12:30:00|2742.5|2742|2746.5|2745.5|2748|2747|2742.5|2742|2886
1675341300000|2023-02-02 12:35:00|2747|2746|2745|2744|2747|2746|2743|2742|2773
1675341600000|2023-02-02 12:40:00|2744.5|2743.5|2747.5|2746.5|2747.5|2746.5|2741.5|2741|1486
1675341900000|2023-02-02 12:45:00|2747|2746|2749|2748|2750|2749|2744|2743|3582
1675342200000|2023-02-02 12:50:00|2748.5|2747.5|2749.5|2748.5|2750|2749|2747|2746|1578
1675342500000|2023-02-02 12:55:00|2749|2748|2749|2748|2750|2749|2748|2747|814
1675342800000|2023-02-02 13:00:00|2748.5|2747.5|2747.5|2746.5|2749|2748.5|2746.5|2745.5|1600
1675343100000|2023-02-02 13:05:00|2748|2747|2749.5|2748.5|2749.5|2748.5|2744.5|2743.5|4004
1675343400000|2023-02-02 13:10:00|2748.5|2748|2749|2748|2752|2751|2747.5|2747|5685
1675343700000|2023-02-02 13:15:00|2748.5|2747.5|2751|2750|2755|2753.5|2746.5|2744.5|10003
1675344000000|2023-02-02 13:20:00|2751.5|2750.5|2754.5|2753.5|2757.5|2756.5|2750.5|2750|6109
1675344300000|2023-02-02 13:25:00|2754|2753|2750.5|2749|2756|2755|2749.5|2749|7240
1675344600000|2023-02-02 13:30:00|2751.5|2750|2754|2753|2757.5|2756.5|2750.5|2749.5|4865
1675344900000|2023-02-02 13:35:00|2754.5|2753.5|2758|2757.5|2758|2757.5|2752.5|2751.5|4683
1675345200000|2023-02-02 13:40:00|2759|2758|2754.5|2753.5|2761|2760.5|2754|2753|6163
1675345500000|2023-02-02 13:45:00|2755|2754|2758|2757.5|2759|2758|2754|2753|3063
1675345800000|2023-02-02 13:50:00|2758.5|2756.5|2756|2755|2758.5|2757|2753.5|2753|3823
1675346100000|2023-02-02 13:55:00|2755.5|2754.5|2753|2752|2760|2759.5|2752|2751|8129
1675346400000|2023-02-02 14:00:00|2752.5|2751.5|2752|2751|2755|2754|2749|2748|6535
1675346700000|2023-02-02 14:05:00|2751.5|2750.5|2752.5|2751.5|2757|2756.5|2750|2749.5|7523
1675347000000|2023-02-02 14:10:00|2752|2752|2735.5|2734.5|2754|2753|2734|2733|8258
1675347300000|2023-02-02 14:15:00|2735|2734|2747.5|2746.5|2747.5|2746.5|2734.5|2733.5|9353
1675347600000|2023-02-02 14:20:00|2748|2747|2746|2745|2748|2747|2744.5|2743.5|10832
1675347900000|2023-02-02 14:25:00|2745.5|2744.5|2743|2742|2747|2746|2739.5|2738.5|11877
1675348200000|2023-02-02 14:30:00|2744|2743.5|2730|2729|2747|2746|2723.5|2722|25132
1675348500000|2023-02-02 14:35:00|2730.5|2729.5|2726|2725.5|2733.5|2732|2726|2725|8305
1675348800000|2023-02-02 14:40:00|2725.5|2725|2728.5|2728|2729|2728.5|2721.5|2720|23367
1675349100000|2023-02-02 14:45:00|2729|2728.5|2739|2738|2745|2744|2729|2728.5|15134
1675349400000|2023-02-02 14:50:00|2739.5|2737.5|2749|2748.5|2749|2748.5|2738.5|2737.5|11699
1675349700000|2023-02-02 14:55:00|2749.5|2748|2757.5|2756.5|2757.5|2756.5|2749|2748|11383
1675350000000|2023-02-02 15:00:00|2758|2755.5|2753|2752|2759.5|2758.5|2753|2752|10364
1675350300000|2023-02-02 15:05:00|2752.5|2751.5|2753|2752|2755.5|2754.5|2749|2748|4299
1675350600000|2023-02-02 15:10:00|2752.5|2751.5|2744|2743|2753|2752.5|2742.5|2741.5|6649
1675350900000|2023-02-02 15:15:00|2745|2743.5|2752.5|2751.5|2753.5|2753|2742.5|2742|4818
1675351200000|2023-02-02 15:20:00|2752|2751|2753|2752|2754.5|2754|2750|2749|3557
1675351500000|2023-02-02 15:25:00|2752|2751|2754.5|2753.5|2755.5|2755|2751|2750|4007
1675351800000|2023-02-02 15:30:00|2755|2754|2758|2757.5|2760|2759|2755|2754|6967
1675352100000|2023-02-02 15:35:00|2758.5|2758|2760.5|2759.5|2761.5|2761|2758|2757.5|5875
1675352400000|2023-02-02 15:40:00|2760|2760|2764|2763|2764|2763.5|2757|2756.5|6563
1675352700000|2023-02-02 15:45:00|2763.5|2763.5|2768|2767.5|2768.5|2768|2762|2761.5|7042
1675353000000|2023-02-02 15:50:00|2768.5|2768.5|2769|2768|2769.5|2769|2766.5|2766|5264
1675353300000|2023-02-02 15:55:00|2768.5|2767.5|2767.5|2767|2768.5|2768|2766.5|2766|4161
1675353600000|2023-02-02 16:00:00|2763.5|2763|2769.5|2769|2772|2771|2763|2762.5|13048
1675353900000|2023-02-02 16:05:00|2769|2768.5|2767.5|2767|2769.5|2769|2765|2764.5|6440
1675354200000|2023-02-02 16:10:00|2768.5|2768|2768.5|2768|2769.5|2769|2767.5|2767|7634
1675354500000|2023-02-02 16:15:00|2768|2767.5|2764.5|2764|2769|2768.5|2764|2763.5|10472
1675354800000|2023-02-02 16:20:00|2765|2764.5|2765.5|2764.5|2768|2767.5|2763.5|2763|10329
1675355100000|2023-02-02 16:25:00|2765|2764|2764.5|2763.5|2767|2766.5|2764|2763|8946
1675411200000|2023-02-03 08:00:00|2760|2758|2767.5|2766.5|2770|2769|2756|2754|9448
1675411500000|2023-02-03 08:05:00|2767|2766|2770.5|2769.5|2773|2772|2765|2764|9787
1675411800000|2023-02-03 08:10:00|2771|2770|2765|2763.5|2772.5|2771.5|2761|2760|10043
1675412100000|2023-02-03 08:15:00|2764.5|2764|2762.5|2761.5|2767|2766|2760.5|2759.5|11036
1675412400000|2023-02-03 08:20:00|2762|2761|2761|2760|2764.5|2763.5|2759.5|2759|8779
1675412700000|2023-02-03 08:25:00|2760.5|2760.5|2764|2763|2765|2764.5|2760.5|2760|5852
1675413000000|2023-02-03 08:30:00|2763.5|2762.5|2765|2764.5|2765|2764.5|2761|2760.5|3818
1675413300000|2023-02-03 08:35:00|2766.5|2764|2772|2771|2772|2771|2765|2764|5155
1675413600000|2023-02-03 08:40:00|2772.5|2772|2766|2765|2775|2774.5|2765.5|2764.5|7696
1675413900000|2023-02-03 08:45:00|2765.5|2766|2765.5|2764.5|2767|2766|2761|2760.5|6213
1675414200000|2023-02-03 08:50:00|2766|2765|2765.5|2764|2766.5|2765.5|2763|2762.5|3454
1675414500000|2023-02-03 08:55:00|2765|2764.5|2767|2766|2768|2767.5|2764.5|2763.5|4256
1675414800000|2023-02-03 09:00:00|2766.5|2765|2756|2755|2767|2766.5|2756|2755|4963
1675415100000|2023-02-03 09:05:00|2755|2754|2764.5|2764|2766|2765.5|2755|2754|4778
1675415400000|2023-02-03 09:10:00|2765|2764.5|2766.5|2765.5|2767|2766|2762|2761|8132
1675415700000|2023-02-03 09:15:00|2766|2765|2768.5|2767.5|2772.5|2772|2765|2764|6836
1675416000000|2023-02-03 09:20:00|2769|2768|2767|2766.5|2772|2771|2764.5|2764|6002
1675416300000|2023-02-03 09:25:00|2766.5|2766|2761|2760|2767|2766.5|2759.5|2758.5|4532
1675416600000|2023-02-03 09:30:00|2760.5|2759|2761|2760.5|2761.5|2761|2758.5|2758|5373
1675416900000|2023-02-03 09:35:00|2760.5|2760|2762|2761|2762|2761|2760|2759|3447
1675417200000|2023-02-03 09:40:00|2762.5|2762|2765.5|2765|2767.5|2766.5|2761|2760|3883
1675417500000|2023-02-03 09:45:00|2765|2764.5|2769.5|2769|2769.5|2769|2765|2764.5|4996
1675417800000|2023-02-03 09:50:00|2769|2768.5|2765|2764|2770|2769|2765|2764|4039
1675418100000|2023-02-03 09:55:00|2765.5|2764.5|2763.5|2763|2765.5|2765|2762.5|2761.5|4875
1675418400000|2023-02-03 10:00:00|2764|2763.5|2769.5|2769|2770|2769.5|2763.5|2763|6455
1675418700000|2023-02-03 10:05:00|2769|2768|2769.5|2769|2770|2769.5|2768|2767|2229
1675419000000|2023-02-03 10:10:00|2769|2768|2768|2767|2770|2769.5|2767.5|2767|2155
1675419300000|2023-02-03 10:15:00|2767.5|2766|2762.5|2762|2768|2767.5|2762.5|2762|3117
1675419600000|2023-02-03 10:20:00|2762|2761.5|2763|2762|2763.5|2762.5|2761|2760.5|2086
1675419900000|2023-02-03 10:25:00|2763.5|2762.5|2766|2765|2766.5|2765.5|2761|2760.5|2538
1675420200000|2023-02-03 10:30:00|2766.5|2765.5|2764|2763|2766.5|2765.5|2762|2761.5|1595
1675420500000|2023-02-03 10:35:00|2763.5|2763.5|2765|2764.5|2765.5|2765|2763.5|2763|2687
1675420800000|2023-02-03 10:40:00|2765.5|2765|2764|2763.5|2766.5|2765.5|2763.5|2762.5|1128
1675421100000|2023-02-03 10:45:00|2763.5|2762.5|2764.5|2764|2764.5|2764|2762|2761|2151
1675421400000|2023-02-03 10:50:00|2765|2764.5|2764.5|2763.5|2767.5|2766.5|2763.5|2763|5176
1675421700000|2023-02-03 10:55:00|2764|2763|2762|2761.5|2764|2763|2760|2759.5|4714
1675422000000|2023-02-03 11:00:00|2762.5|2762|2758|2757|2763|2762.5|2758|2757|7619
1675422300000|2023-02-03 11:05:00|2758.5|2757.5|2749|2748|2758.5|2757.5|2746.5|2745|7512
1675422600000|2023-02-03 11:10:00|2748.5|2747.5|2745.5|2745|2753.5|2752.5|2741.5|2741|9578
1675422900000|2023-02-03 11:15:00|2745|2744.5|2736.5|2735.5|2745|2745|2736.5|2735.5|4957
1675423200000|2023-02-03 11:20:00|2737|2736|2744|2743|2744|2743|2736|2735.5|3908
1675423500000|2023-02-03 11:25:00|2743.5|2742.5|2740|2739|2743.5|2743|2734|2733.5|3739
1675423800000|2023-02-03 11:30:00|2740.5|2739.5|2740|2739|2743|2742|2739|2738|3786
1675424100000|2023-02-03 11:35:00|2740.5|2739.5|2738.5|2737.5|2743|2742|2738|2737|2294
1675424400000|2023-02-03 11:40:00|2738|2738|2737|2736.5|2741|2740.5|2736|2735|2998
1675424700000|2023-02-03 11:45:00|2737.5|2736|2731.5|2730.5|2738.5|2737.5|2730|2729|4453
1675425000000|2023-02-03 11:50:00|2732|2731|2734.5|2733.5|2735|2734|2731|2730|3532
1675425300000|2023-02-03 11:55:00|2734|2733|2734.5|2733.5|2735|2734|2732|2731|1600
1675425600000|2023-02-03 12:00:00|2735|2734|2730.5|2730|2736.5|2735.5|2729.5|2729|7436
1675425900000|2023-02-03 12:05:00|2731|2729.5|2731.5|2731|2733|2732|2729.5|2728.5|2554
1675426200000|2023-02-03 12:10:00|2732.5|2730.5|2731|2730|2733|2732.5|2729.5|2728.5|3507
1675426500000|2023-02-03 12:15:00|2731.5|2730.5|2738|2737|2738|2737|2731.5|2730.5|2722
1675426800000|2023-02-03 12:20:00|2737.5|2737.5|2732|2731.5|2737.5|2737.5|2732|2731.5|3628
1675427100000|2023-02-03 12:25:00|2732.5|2731|2730.5|2729.5|2733|2732|2730|2729|3263
1675427400000|2023-02-03 12:30:00|2731.5|2730|2732.5|2731.5|2733|2732.5|2731|2730|1634
1675427700000|2023-02-03 12:35:00|2733|2732|2735|2734|2735|2734.5|2733|2732|1647
1675428000000|2023-02-03 12:40:00|2734.5|2733.5|2733.5|2733|2734.5|2733.5|2731.5|2731|2293
1675428300000|2023-02-03 12:45:00|2733|2732.5|2733|2732|2734|2733.5|2731|2730|2561
1675428600000|2023-02-03 12:50:00|2732.5|2732.5|2732|2731.5|2733.5|2732.5|2731.5|2731|2286
1675428900000|2023-02-03 12:55:00|2732.5|2732|2733|2732.5|2734|2733|2730|2729.5|2373
1675429200000|2023-02-03 13:00:00|2733.5|2732|2734.5|2733.5|2736|2735|2729.5|2729|5374
1675429500000|2023-02-03 13:05:00|2734|2734|2738.5|2738|2740|2739|2734|2733|2277
1675429800000|2023-02-03 13:10:00|2739|2738.5|2739.5|2739|2742.5|2741.5|2737.5|2736.5|4674
1675430100000|2023-02-03 13:15:00|2740|2738.5|2736.5|2735.5|2740|2739|2735.5|2734.5|4295
1675430400000|2023-02-03 13:20:00|2736|2735|2741.5|2741|2741.5|2741|2735.5|2735|5630
1675430700000|2023-02-03 13:25:00|2742|2741.5|2749|2746.5|2749|2746.5|2741.5|2740.5|11030
1675431000000|2023-02-03 13:30:00|2749.5|2747|2766|2765|2766|2765.5|2735.5|2731.5|25568
1675431300000|2023-02-03 13:35:00|2765.5|2764.5|2748|2746.5|2767.5|2766|2747.5|2746.5|6903
1675431600000|2023-02-03 13:40:00|2747.5|2746|2752|2751.5|2755.5|2755|2746.5|2745.5|6082
1675431900000|2023-02-03 13:45:00|2751.5|2751|2751.5|2750.5|2758|2757|2750.5|2749.5|7076
1675432200000|2023-02-03 13:50:00|2751|2750|2758.5|2757.5|2760|2759|2751|2750|5254
1675432500000|2023-02-03 13:55:00|2758|2757|2757.5|2756.5|2758.5|2757.5|2751.5|2751|2820
1675432800000|2023-02-03 14:00:00|2757|2755.5|2765|2764|2767|2766|2753.5|2752.5|10677
1675433100000|2023-02-03 14:05:00|2765.5|2763.5|2759|2758.5|2765.5|2765|2759|2758|6307
1675433400000|2023-02-03 14:10:00|2758.5|2757.5|2766|2765|2767.5|2766|2758.5|2757.5|6212
1675433700000|2023-02-03 14:15:00|2765|2764|2763.5|2762.5|2766.5|2766|2763.5|2762.5|9894
1675434000000|2023-02-03 14:20:00|2764|2763|2767|2766|2767.5|2766.5|2761.5|2760.5|4499
1675434300000|2023-02-03 14:25:00|2766.5|2766.5|2765|2764.5|2767.5|2767|2765|2764|5740
1675434600000|2023-02-03 14:30:00|2765.5|2765|2760.5|2760|2766|2765.5|2758|2757.5|13747
1675434900000|2023-02-03 14:35:00|2760|2759.5|2765|2764|2766.5|2766|2759.5|2758.5|9707
1675435200000|2023-02-03 14:40:00|2764.5|2763.5|2764.5|2763.5|2766|2765|2764|2763|4365
1675435500000|2023-02-03 14:45:00|2764|2763|2766.5|2766|2767.5|2766.5|2762|2761.5|12414
1675435800000|2023-02-03 14:50:00|2766|2765.5|2765|2764.5|2769.5|2769|2765|2764|8037
1675436100000|2023-02-03 14:55:00|2764.5|2764|2764.5|2763.5|2766|2765.5|2764|2763|4100
1675436400000|2023-02-03 15:00:00|2764|2763|2769.5|2769|2770|2769.5|2763|2762|10413
1675436700000|2023-02-03 15:05:00|2769|2768.5|2769.5|2768.5|2770|2769.5|2766|2765.5|6171
1675437000000|2023-02-03 15:10:00|2769|2767.5|2777.5|2777|2778.5|2777.5|2768|2767.5|12529
1675437300000|2023-02-03 15:15:00|2777|2776.5|2772.5|2772|2778.5|2777.5|2772.5|2772|10607
1675437600000|2023-02-03 15:20:00|2772|2771.5|2777|2776|2778|2777|2771.5|2770.5|7186
1675437900000|2023-02-03 15:25:00|2777.5|2776.5|2781|2780|2782|2781.5|2777|2776.5|8788
1675438200000|2023-02-03 15:30:00|2780.5|2780.5|2781|2780.5|2781.5|2781|2775|2774.5|4329
1675438500000|2023-02-03 15:35:00|2780.5|2780|2783|2782.5|2784|2783.5|2779.5|2779|8527
1675438800000|2023-02-03 15:40:00|2782.5|2782|2781|2780.5|2784.5|2784|2778.5|2777.5|5355
1675439100000|2023-02-03 15:45:00|2780|2780|2786|2785.5|2786.5|2786|2778.5|2778|7263
1675439400000|2023-02-03 15:50:00|2786.5|2786|2779|2778|2786.5|2786|2777.5|2776.5|4520
1675439700000|2023-02-03 15:55:00|2778.5|2778.5|2779.5|2779|2780.5|2779.5|2777|2776|5363
1675440000000|2023-02-03 16:00:00|2779|2778.5|2779|2778.5|2783|2782.5|2778.5|2777.5|10040
1675440300000|2023-02-03 16:05:00|2779.5|2778|2777|2776.5|2781.5|2780.5|2776.5|2775.5|8581
1675440600000|2023-02-03 16:10:00|2777.5|2777|2777.5|2777|2779.5|2779|2776|2775.5|6435
1675440900000|2023-02-03 16:15:00|2778|2777.5|2777|2776.5|2779|2778.5|2775.5|2774.5|5569
1675441200000|2023-02-03 16:20:00|2776.5|2776|2776.5|2775.5|2780|2779|2776.5|2775.5|8804
1675441500000|2023-02-03 16:25:00|2777|2776|2778|2777.5|2778.5|2778|2776|2775.5|7682
1675670400000|2023-02-06 08:00:00|2762|2758|2745|2744|2766|2764|2744.5|2743|13838
1675670700000|2023-02-06 08:05:00|2744.5|2742.5|2763.5|2762|2763.5|2762|2741|2740|9596
1675671000000|2023-02-06 08:10:00|2763|2761.5|2755.5|2754|2766|2764.5|2753.5|2752.5|10248
1675671300000|2023-02-06 08:15:00|2755|2753.5|2745|2744|2755|2753.5|2744.5|2743.5|6372
1675671600000|2023-02-06 08:20:00|2744.5|2743|2749.5|2748.5|2751.5|2750|2742.5|2741|9723
1675671900000|2023-02-06 08:25:00|2750.5|2749.5|2749.5|2748.5|2754.5|2754|2748.5|2747.5|6785
1675672200000|2023-02-06 08:30:00|2749|2748|2761.5|2761|2762|2761|2749|2747.5|11763
1675672500000|2023-02-06 08:35:00|2761|2760.5|2765.5|2764.5|2765.5|2764.5|2759.5|2758.5|8876
1675672800000|2023-02-06 08:40:00|2765|2764|2763|2762|2765.5|2764.5|2757.5|2756.5|4543
1675673100000|2023-02-06 08:45:00|2762.5|2762.5|2759|2758.5|2765|2764|2756.5|2755.5|3978
1675673400000|2023-02-06 08:50:00|2758.5|2758|2760|2759|2760.5|2759.5|2756.5|2756|4543
1675673700000|2023-02-06 08:55:00|2759.5|2759.5|2756|2755|2761.5|2761|2754.5|2753.5|4769
1675674000000|2023-02-06 09:00:00|2755.5|2754.5|2753|2752|2755.5|2755|2751.5|2750.5|4256
1675674300000|2023-02-06 09:05:00|2752.5|2751.5|2749.5|2748.5|2753|2752.5|2747.5|2747|10728
1675674600000|2023-02-06 09:10:00|2749|2748|2747|2746|2751|2750|2745.5|2744.5|4756
1675674900000|2023-02-06 09:15:00|2746.5|2745.5|2746|2745|2750|2749.5|2745.5|2744.5|3947
1675675200000|2023-02-06 09:20:00|2746.5|2746|2742.5|2742|2748.5|2748|2742.5|2741.5|5281
1675675500000|2023-02-06 09:25:00|2741.5|2741.5|2745.5|2744.5|2748|2747|2741|2740.5|4336
1675675800000|2023-02-06 09:30:00|2745|2744|2743|2742|2745.5|2744.5|2742|2741|4471
1675676100000|2023-02-06 09:35:00|2743.5|2742.5|2742.5|2741.5|2743.5|2743|2739|2738|4102
1675676400000|2023-02-06 09:40:00|2742|2742|2739|2738|2742.5|2742|2738|2737.5|4080
1675676700000|2023-02-06 09:45:00|2738.5|2737.5|2737.5|2736.5|2739.5|2739|2736.5|2736|2987
1675677000000|2023-02-06 09:50:00|2738|2737|2737|2736.5|2738|2737.5|2735.5|2735|4938
1675677300000|2023-02-06 09:55:00|2736.5|2736|2733|2732.5|2736.5|2736.5|2733|2732|4219
1675677600000|2023-02-06 10:00:00|2732.5|2732|2738|2737|2739.5|2738.5|2732|2731.5|5420
1675677900000|2023-02-06 10:05:00|2737.5|2736.5|2731.5|2730.5|2737.5|2736.5|2731.5|2730.5|4746
1675678200000|2023-02-06 10:10:00|2731|2729.5|2731|2730|2733.5|2732.5|2728.5|2728|10772
1675678500000|2023-02-06 10:15:00|2730.5|2729.5|2727.5|2726.5|2731|2730.5|2724.5|2724|5618
1675678800000|2023-02-06 10:20:00|2728|2727|2725|2724.5|2728|2727|2725|2724|3112
1675679100000|2023-02-06 10:25:00|2725.5|2724|2725|2724.5|2725.5|2725|2725|2724|2696
1675679400000|2023-02-06 10:30:00|2724.5|2724|2728.5|2727.5|2729.5|2729|2724.5|2723.5|4310
1675679700000|2023-02-06 10:35:00|2728|2728|2728|2727.5|2728|2728|2725|2724.5|4505
1675680000000|2023-02-06 10:40:00|2727|2726.5|2725.5|2725|2727|2726.5|2723|2722|3367
1675680300000|2023-02-06 10:45:00|2726|2725.5|2726|2725|2728|2727.5|2726|2725|3729
1675680600000|2023-02-06 10:50:00|2726.5|2725.5|2731|2730.5|2731|2730.5|2724.5|2724|4689
1675680900000|2023-02-06 10:55:00|2731.5|2731|2733|2732|2735|2734|2731|2730|9494
1675681200000|2023-02-06 11:00:00|2732.5|2732.5|2728.5|2728|2734|2733.5|2728.5|2728|3712
1675681500000|2023-02-06 11:05:00|2728|2727|2729.5|2729|2732|2731|2727|2726.5|4012
1675681800000|2023-02-06 11:10:00|2729|2728.5|2728|2727.5|2729.5|2729|2725.5|2725|2341
1675682100000|2023-02-06 11:15:00|2728.5|2728|2729.5|2728.5|2730.5|2729.5|2728|2727.5|1471
1675682400000|2023-02-06 11:20:00|2729|2728|2727|2726.5|2729.5|2728|2726.5|2725.5|2216
1675682700000|2023-02-06 11:25:00|2727.5|2727|2731|2730.5|2731.5|2730.5|2727|2726|2855
1675683000000|2023-02-06 11:30:00|2730.5|2730|2732|2731|2732|2731|2728.5|2728|2399
1675683300000|2023-02-06 11:35:00|2732.5|2731.5|2735|2734.5|2736|2735|2732.5|2731.5|1953
1675683600000|2023-02-06 11:40:00|2734.5|2734|2735|2734.5|2735|2734.5|2733.5|2732.5|983
1675683900000|2023-02-06 11:45:00|2734.5|2734|2733.5|2732.5|2735.5|2734.5|2732.5|2731.5|2949
1675684200000|2023-02-06 11:50:00|2733|2732|2729.5|2729|2733|2732|2729|2728|3491
1675684500000|2023-02-06 11:55:00|2730|2728.5|2731.5|2731|2732|2731|2729.5|2728.5|2132
1675684800000|2023-02-06 12:00:00|2732|2731.5|2732.5|2732|2734|2733.5|2732|2731|2396
1675685100000|2023-02-06 12:05:00|2733|2732.5|2732|2731|2733.5|2733|2730|2729.5|3090
1675685400000|2023-02-06 12:10:00|2731.5|2731.5|2734|2733.5|2734.5|2733.5|2731|2730.5|1319
1675685700000|2023-02-06 12:15:00|2734.5|2734|2734.5|2734|2736.5|2736|2734.5|2733.5|1434
1675686000000|2023-02-06 12:20:00|2734|2733.5|2733.5|2733|2736|2735.5|2733.5|2733|803
1675686300000|2023-02-06 12:25:00|2733|2732.5|2731|2730|2733.5|2732.5|2730.5|2730|2549
1675686600000|2023-02-06 12:30:00|2730.5|2730.5|2731|2730.5|2731.5|2731|2730|2729.5|3533
1675686900000|2023-02-06 12:35:00|2731.5|2730|2732.5|2732|2733.5|2732.5|2731|2730|2325
1675687200000|2023-02-06 12:40:00|2732|2731.5|2734|2733.5|2734.5|2734|2732|2731|1704
1675687500000|2023-02-06 12:45:00|2734.5|2734|2735|2734.5|2737.5|2737|2734.5|2733.5|2382
1675687800000|2023-02-06 12:50:00|2734.5|2734|2734.5|2734|2736|2735|2732|2731.5|3231
1675688100000|2023-02-06 12:55:00|2735|2734.5|2734.5|2733.5|2735.5|2735|2734.5|2733.5|1299
1675688400000|2023-02-06 13:00:00|2735|2734|2739|2738.5|2739.5|2738.5|2735|2734|2257
1675688700000|2023-02-06 13:05:00|2740|2739.5|2737.5|2736.5|2741.5|2740.5|2736|2735|3622
1675689000000|2023-02-06 13:10:00|2737|2737|2737.5|2736.5|2737.5|2737|2735.5|2735|1438
1675689300000|2023-02-06 13:15:00|2737|2737|2737|2736.5|2737.5|2737|2734.5|2733.5|2711
1675689600000|2023-02-06 13:20:00|2737.5|2736|2736|2735.5|2739|2738.5|2736|2735.5|1696
1675689900000|2023-02-06 13:25:00|2736.5|2736|2737.5|2737|2738.5|2738|2736.5|2735.5|2424
1675690200000|2023-02-06 13:30:00|2738|2736.5|2733.5|2732.5|2738|2736.5|2732.5|2731.5|2740
1675690500000|2023-02-06 13:35:00|2733|2732|2730|2729.5|2733.5|2732.5|2730|2729|698
1675690800000|2023-02-06 13:40:00|2729.5|2728.5|2729.5|2729|2732|2731.5|2729.5|2728.5|1612
1675691100000|2023-02-06 13:45:00|2730|2728.5|2730.5|2729.5|2731.5|2731|2729|2728|6185
1675691400000|2023-02-06 13:50:00|2729.5|2729|2727.5|2727|2730|2729|2727|2726|2882
1675691700000|2023-02-06 13:55:00|2728.5|2728|2729|2728|2730|2729|2728|2727|2491
1675692000000|2023-02-06 14:00:00|2728.5|2727.5|2730|2729|2730|2729.5|2728|2727|1592
1675692300000|2023-02-06 14:05:00|2730.5|2729.5|2732|2731.5|2734|2733.5|2729.5|2729|2505
1675692600000|2023-02-06 14:10:00|2731.5|2731|2731.5|2731|2732.5|2732|2731.5|2730.5|924
1675692900000|2023-02-06 14:15:00|2731|2730.5|2735|2734|2735|2734|2731|2730.5|2838
1675693200000|2023-02-06 14:20:00|2734.5|2734.5|2736|2735.5|2736.5|2735.5|2734.5|2734.5|1310
1675693500000|2023-02-06 14:25:00|2736.5|2735|2736|2735|2738.5|2738|2735|2734|3244
1675693800000|2023-02-06 14:30:00|2735.5|2735.5|2737.5|2737|2740|2739|2735|2734|7056
1675694100000|2023-02-06 14:35:00|2737|2736|2740.5|2740|2740.5|2740|2736.5|2735.5|3745
1675694400000|2023-02-06 14:40:00|2740|2739.5|2737|2736.5|2741|2740|2736.5|2736|11266
1675694700000|2023-02-06 14:45:00|2736.5|2736|2737|2736|2740|2739.5|2735|2734.5|4624
1675695000000|2023-02-06 14:50:00|2736.5|2736.5|2736|2735.5|2738|2737.5|2732|2731|5178
1675695300000|2023-02-06 14:55:00|2736.5|2736|2736.5|2735.5|2736.5|2736|2733|2732.5|3629
1675695600000|2023-02-06 15:00:00|2736|2735|2735|2734.5|2736.5|2736|2733.5|2732.5|4469
1675695900000|2023-02-06 15:05:00|2735.5|2735|2736|2735.5|2738|2737.5|2734|2733.5|3983
1675696200000|2023-02-06 15:10:00|2735.5|2735|2735.5|2735|2736.5|2736|2734|2733.5|6455
1675696500000|2023-02-06 15:15:00|2735|2734.5|2734.5|2734|2735.5|2734.5|2732|2731|7499
1675696800000|2023-02-06 15:20:00|2734|2733.5|2733.5|2732.5|2735.5|2734.5|2733.5|2732.5|4964
1675697100000|2023-02-06 15:25:00|2733|2733|2735.5|2734.5|2737|2736|2732|2731.5|7827
1675697400000|2023-02-06 15:30:00|2735|2735|2738|2737.5|2738|2737.5|2733.5|2733|6329
1675697700000|2023-02-06 15:35:00|2737.5|2737|2738|2737|2740|2739|2735|2734.5|4235
1675698000000|2023-02-06 15:40:00|2738.5|2737.5|2739|2738.5|2739|2738.5|2737.5|2737|3766
1675698300000|2023-02-06 15:45:00|2739.5|2738|2740.5|2740|2741.5|2741|2738.5|2738|2645
1675698600000|2023-02-06 15:50:00|2740|2739.5|2743|2742|2744.5|2744|2740|2739.5|6112
1675698900000|2023-02-06 15:55:00|2743.5|2742.5|2748|2747|2748.5|2748|2743.5|2742.5|6281
1675699200000|2023-02-06 16:00:00|2747.5|2746.5|2743|2742.5|2749|2748.5|2743|2742.5|8967
1675699500000|2023-02-06 16:05:00|2743.5|2741.5|2746|2745.5|2747.5|2747|2742|2741.5|3978
1675699800000|2023-02-06 16:10:00|2746.5|2746|2742|2741|2748|2747|2741.5|2740.5|5501
1675700100000|2023-02-06 16:15:00|2742.5|2741.5|2745|2744.5|2745.5|2745|2742|2741.5|8284
1675700400000|2023-02-06 16:20:00|2744.5|2744|2744.5|2744|2746|2745.5|2743.5|2743|6016
1675700700000|2023-02-06 16:25:00|2745|2744.5|2745|2744.5|2747.5|2747|2745|2744|8071
1675756800000|2023-02-07 08:00:00|2776.5|2775|2766.5|2764.5|2784.5|2783.5|2766.5|2764.5|15307
1675757100000|2023-02-07 08:05:00|2767.5|2765|2751|2750|2767.5|2766|2746|2743.5|12035
1675757400000|2023-02-07 08:10:00|2751.5|2749.5|2764|2762.5|2767|2765.5|2748|2745.5|7815
1675757700000|2023-02-07 08:15:00|2764.5|2763|2772|2771|2778.5|2777.5|2764.5|2762.5|12014
1675758000000|2023-02-07 08:20:00|2771|2770|2766|2765|2772|2771|2765.5|2764.5|12311
1675758300000|2023-02-07 08:25:00|2765.5|2764.5|2770.5|2770|2773.5|2772.5|2761.5|2761|9929
1675758600000|2023-02-07 08:30:00|2771|2769|2771|2770.5|2771.5|2770.5|2767|2766.5|5471
1675758900000|2023-02-07 08:35:00|2771.5|2771|2772|2771|2775|2774|2765.5|2764.5|6906
1675759200000|2023-02-07 08:40:00|2771.5|2771.5|2774.5|2774|2775|2774.5|2769.5|2768.5|4144
1675759500000|2023-02-07 08:45:00|2774|2773|2777|2776|2779.5|2779|2773|2772|3991
1675759800000|2023-02-07 08:50:00|2776.5|2775.5|2774.5|2773.5|2780|2779|2773.5|2772|3865
1675760100000|2023-02-07 08:55:00|2774|2773|2775|2774|2777|2776|2773|2772.5|3353
1675760400000|2023-02-07 09:00:00|2774.5|2774.5|2775|2774.5|2777|2776.5|2772|2771.5|4871
1675760700000|2023-02-07 09:05:00|2774.5|2774|2779|2778|2780.5|2780|2774|2773|5887
1675761000000|2023-02-07 09:10:00|2779.5|2778.5|2784|2783|2785.5|2784.5|2779|2778.5|7498
1675761300000|2023-02-07 09:15:00|2783.5|2783.5|2782.5|2781.5|2785.5|2785|2781.5|2780.5|5123
1675761600000|2023-02-07 09:20:00|2782|2781|2780|2779|2782.5|2782|2778.5|2778|5503
1675761900000|2023-02-07 09:25:00|2780.5|2779.5|2782|2781.5|2783.5|2783|2780|2779|2899
1675762200000|2023-02-07 09:30:00|2783|2781|2788.5|2788|2791|2790.5|2783|2781|5343
1675762500000|2023-02-07 09:35:00|2789|2788.5|2790|2789.5|2793|2792|2789|2788.5|2978
1675762800000|2023-02-07 09:40:00|2790.5|2790|2792|2791.5|2792|2791.5|2788.5|2788|2469
1675763100000|2023-02-07 09:45:00|2792.5|2792|2795|2794.5|2795|2794.5|2788|2787.5|5021
1675763400000|2023-02-07 09:50:00|2795.5|2795|2797.5|2797|2798|2797.5|2795|2794|5055
1675763700000|2023-02-07 09:55:00|2798|2797.5|2797.5|2797|2799|2798.5|2797|2796.5|3037
1675764000000|2023-02-07 10:00:00|2798|2797.5|2800.5|2799.5|2805|2804.5|2797.5|2797|12028
1675764300000|2023-02-07 10:05:00|2800|2800|2800|2799.5|2803|2802.5|2799.5|2798.5|4256
1675764600000|2023-02-07 10:10:00|2800.5|2800|2799|2798.5|2801|2800.5|2797.5|2797|2813
1675764900000|2023-02-07 10:15:00|2798.5|2798|2800|2799|2801|2800|2798|2797|1900
1675765200000|2023-02-07 10:20:00|2800.5|2799.5|2799|2798.5|2802.5|2802|2799|2798.5|2431
1675765500000|2023-02-07 10:25:00|2799.5|2799|2799.5|2798.5|2801.5|2801|2799|2798.5|2448
1675765800000|2023-02-07 10:30:00|2799|2799|2802.5|2802|2802.5|2802|2797.5|2797|3759
1675766100000|2023-02-07 10:35:00|2803|2802.5|2808|2807|2808|2807.5|2802.5|2802|2493
1675766400000|2023-02-07 10:40:00|2807.5|2806.5|2806|2805.5|2807.5|2806.5|2804.5|2803.5|3065
1675766700000|2023-02-07 10:45:00|2805.5|2804.5|2803.5|2802.5|2808|2807.5|2803.5|2802.5|6464
1675767000000|2023-02-07 10:50:00|2803|2802|2806|2805.5|2806|2805.5|2801|2800.5|3822
1675767300000|2023-02-07 10:55:00|2805.5|2805|2805.5|2805|2805.5|2805|2800.5|2800|3161
1675767600000|2023-02-07 11:00:00|2805|2804.5|2806|2805.5|2806|2805.5|2804|2803.5|1621
1675767900000|2023-02-07 11:05:00|2805.5|2805|2817.5|2817|2817.5|2817|2805.5|2805|8098
1675768200000|2023-02-07 11:10:00|2818|2817.5|2815.5|2814.5|2819.5|2819|2814|2813|9861
1675768500000|2023-02-07 11:15:00|2815|2814|2811|2810.5|2815|2814|2811|2810.5|4454
1675768800000|2023-02-07 11:20:00|2810.5|2810|2814|2813|2814|2813|2809|2808|2229
1675769100000|2023-02-07 11:25:00|2813|2813.5|2816.5|2815.5|2816.5|2815.5|2811|2810.5|3225
1675769400000|2023-02-07 11:30:00|2817|2816|2813|2812|2817|2816.5|2812.5|2812|3804
1675769700000|2023-02-07 11:35:00|2812.5|2811.5|2809.5|2808.5|2813|2812.5|2809.5|2808.5|2528
1675770000000|2023-02-07 11:40:00|2810|2809|2817.5|2816.5|2822|2821.5|2808|2807.5|10895
1675770300000|2023-02-07 11:45:00|2818|2817|2818|2817.5|2820|2819.5|2816.5|2815.5|8971
1675770600000|2023-02-07 11:50:00|2818.5|2816.5|2822.5|2822|2823|2822|2816.5|2816|6201
1675770900000|2023-02-07 11:55:00|2822|2821.5|2819|2818|2822.5|2821.5|2818.5|2818|3719
1675771200000|2023-02-07 12:00:00|2818.5|2817.5|2823|2822|2823|2822.5|2817.5|2817|3393
1675771500000|2023-02-07 12:05:00|2823.5|2822.5|2827|2826.5|2827|2826.5|2822.5|2822|5078
1675771800000|2023-02-07 12:10:00|2826.5|2826|2828|2827.5|2828|2827.5|2825.5|2824.5|3656
1675772100000|2023-02-07 12:15:00|2828.5|2828|2825|2824.5|2831|2830.5|2824.5|2823.5|3090
1675772400000|2023-02-07 12:20:00|2824.5|2824|2827|2826.5|2827|2826.5|2822.5|2821.5|4598
1675772700000|2023-02-07 12:25:00|2827.5|2827|2828|2827.5|2829.5|2828.5|2826|2825|2386
1675773000000|2023-02-07 12:30:00|2828.5|2827|2826.5|2825.5|2828.5|2827|2825|2824|2201
1675773300000|2023-02-07 12:35:00|2827|2826|2830|2829.5|2830|2829.5|2826.5|2825.5|2593
1675773600000|2023-02-07 12:40:00|2829.5|2829|2827|2826.5|2830.5|2830|2827|2826.5|2340
1675773900000|2023-02-07 12:45:00|2827.5|2826|2824.5|2824|2827.5|2827|2821.5|2820.5|3437
1675774200000|2023-02-07 12:50:00|2825|2824.5|2829|2828.5|2829.5|2828.5|2825|2824.5|3386
1675774500000|2023-02-07 12:55:00|2828.5|2828|2828.5|2828|2830|2829.5|2828|2827|1990
1675774800000|2023-02-07 13:00:00|2829|2828.5|2831.5|2830.5|2832|2831|2824.5|2823.5|6492
1675775100000|2023-02-07 13:05:00|2831|2830|2831.5|2830.5|2832|2831|2830.5|2829.5|3890
1675775400000|2023-02-07 13:10:00|2832|2831.5|2834|2833.5|2834|2833.5|2830|2829.5|3791
1675775700000|2023-02-07 13:15:00|2833.5|2833|2833|2832|2839|2838.5|2832|2831.5|6158
1675776000000|2023-02-07 13:20:00|2832.5|2832.5|2830|2829|2833.5|2833|2830|2829|4268
1675776300000|2023-02-07 13:25:00|2830.5|2829.5|2825|2824.5|2833|2832|2825|2824|5334
1675776600000|2023-02-07 13:30:00|2825.5|2825|2826.5|2826|2827.5|2827|2823.5|2822.5|6152
1675776900000|2023-02-07 13:35:00|2824.5|2824|2823.5|2823|2825|2824|2821|2820|5024
1675777200000|2023-02-07 13:40:00|2824|2823.5|2825|2824|2828|2827.5|2823.5|2823|7669
1675777500000|2023-02-07 13:45:00|2825.5|2824.5|2825|2824|2826.5|2826|2823.5|2823|3753
1675777800000|2023-02-07 13:50:00|2825.5|2824.5|2823.5|2823|2825.5|2825|2821.5|2821|4013
1675778100000|2023-02-07 13:55:00|2824|2823.5|2821.5|2821|2824.5|2823.5|2819.5|2819|3973
1675778400000|2023-02-07 14:00:00|2821|2820.5|2824|2823|2824.5|2824|2821|2820.5|3593
1675778700000|2023-02-07 14:05:00|2823.5|2824|2820.5|2819.5|2824.5|2824|2820|2819.5|3923
1675779000000|2023-02-07 14:10:00|2820|2820|2822.5|2822|2823|2822.5|2820|2819|5076
1675779300000|2023-02-07 14:15:00|2822|2821.5|2816.5|2816|2822.5|2822|2815.5|2815|5498
1675779600000|2023-02-07 14:20:00|2817|2816.5|2815.5|2815|2818|2817|2815|2814.5|2386
1675779900000|2023-02-07 14:25:00|2816|2815.5|2814|2813.5|2816|2815.5|2813.5|2812.5|5917
1675780200000|2023-02-07 14:30:00|2814.5|2814|2812|2811|2816|2815|2812|2811|5638
1675780500000|2023-02-07 14:35:00|2811.5|2811.5|2816|2815.5|2816|2815.5|2811|2810|4773
1675780800000|2023-02-07 14:40:00|2816.5|2815|2816.5|2816|2817.5|2817|2814.5|2814|5734
1675781100000|2023-02-07 14:45:00|2816|2815.5|2816|2815.5|2816.5|2816|2814|2813|4634
1675781400000|2023-02-07 14:50:00|2815|2814.5|2811|2810|2816|2815.5|2811|2810|6259
1675781700000|2023-02-07 14:55:00|2811.5|2810.5|2812.5|2812|2814.5|2814|2811|2810|5907
1675782000000|2023-02-07 15:00:00|2812|2811.5|2816.5|2816|2816.5|2816|2812|2811.5|7490
1675782300000|2023-02-07 15:05:00|2817|2816.5|2813|2812.5|2819|2818|2812.5|2812|8095
1675782600000|2023-02-07 15:10:00|2813.5|2812|2812|2811.5|2814|2813.5|2811|2810|2869
1675782900000|2023-02-07 15:15:00|2812.5|2812|2813|2812.5|2813|2812.5|2809|2808|6757
1675783200000|2023-02-07 15:20:00|2812.5|2812|2810.5|2809.5|2813.5|2813|2810|2809.5|4587
1675783500000|2023-02-07 15:25:00|2810|2809|2810|2809.5|2811.5|2811|2807.5|2806.5|6995
1675783800000|2023-02-07 15:30:00|2809.5|2809|2809.5|2809|2812|2811.5|2809|2808.5|6362
1675784100000|2023-02-07 15:35:00|2809|2808.5|2810|2809.5|2810|2809.5|2806|2805.5|12032
1675784400000|2023-02-07 15:40:00|2809.5|2808.5|2803.5|2803|2809.5|2809|2803|2802.5|6294
1675784700000|2023-02-07 15:45:00|2803|2802.5|2801.5|2800.5|2803.5|2803|2798|2797.5|7515
1675785000000|2023-02-07 15:50:00|2801|2801|2800.5|2800|2803|2802.5|2798.5|2798|6255
1675785300000|2023-02-07 15:55:00|2801|2799.5|2803.5|2803|2803.5|2803|2800|2799.5|5073
1675785600000|2023-02-07 16:00:00|2804|2802.5|2805|2804.5|2807|2806.5|2803|2802.5|4539
1675785900000|2023-02-07 16:05:00|2805.5|2805|2806.5|2805.5|2808.5|2807.5|2805|2804.5|13000
1675786200000|2023-02-07 16:10:00|2806|2806|2807.5|2807|2809|2808.5|2806|2805|5804
1675786500000|2023-02-07 16:15:00|2807|2806.5|2800|2799.5|2807|2806.5|2799.5|2799|7858
1675786800000|2023-02-07 16:20:00|2799.5|2799|2800.5|2800|2802|2801.5|2799.5|2798.5|8266
1675787100000|2023-02-07 16:25:00|2801|2800.5|2803.5|2803|2804|2803|2798.5|2798|9245
1675843200000|2023-02-08 08:00:00|2791.5|2787.5|2789.5|2788.5|2799.5|2797.5|2773.5|2771|28850
1675843500000|2023-02-08 08:05:00|2790|2786.5|2777|2776|2796|2794.5|2764|2763|39917
1675843800000|2023-02-08 08:10:00|2779|2777.5|2758.5|2758|2783|2781|2753|2752|34369
1675844100000|2023-02-08 08:15:00|2759|2757.5|2760.5|2759|2776.5|2775|2757.5|2756|28361
1675844400000|2023-02-08 08:20:00|2759.5|2758.5|2748.5|2747|2759.5|2758.5|2728.5|2726.5|39450
1675844700000|2023-02-08 08:25:00|2749.5|2748.5|2746.5|2745|2757|2756|2741.5|2740|22612
1675845000000|2023-02-08 08:30:00|2747|2746|2761|2759.5|2775.5|2774|2741|2740|21579
1675845300000|2023-02-08 08:35:00|2762|2760|2773.5|2772|2780|2779|2759.5|2758|13135
1675845600000|2023-02-08 08:40:00|2774|2772.5|2781.5|2779.5|2789|2788|2774|2772.5|15473
1675845900000|2023-02-08 08:45:00|2781|2780|2783|2781.5|2785|2784|2778|2776.5|5850
1675846200000|2023-02-08 08:50:00|2783.5|2782|2779|2778|2784|2782.5|2773.5|2772.5|5992
1675846500000|2023-02-08 08:55:00|2778.5|2777.5|2768.5|2767|2784|2783|2767|2765.5|10973
1675846800000|2023-02-08 09:00:00|2766.5|2767.5|2772|2771|2774|2773|2766.5|2766|8252
1675847100000|2023-02-08 09:05:00|2772.5|2770|2784.5|2783.5|2785|2784.5|2772|2770|11419
1675847400000|2023-02-08 09:10:00|2782.5|2781.5|2784.5|2783|2786|2785|2782.5|2781|6221
1675847700000|2023-02-08 09:15:00|2784|2783.5|2787|2786|2793.5|2793|2781.5|2780.5|12704
1675848000000|2023-02-08 09:20:00|2788.5|2786.5|2796.5|2796|2799.5|2798.5|2788.5|2786|8811
1675848300000|2023-02-08 09:25:00|2794.5|2793.5|2810|2809|2815|2814.5|2794.5|2793.5|12198
1675848600000|2023-02-08 09:30:00|2810.5|2808|2796|2795|2810.5|2809|2796|2795|8331
1675848900000|2023-02-08 09:35:00|2797.5|2796|2799.5|2798|2801|2800.5|2793|2792|6237
1675849200000|2023-02-08 09:40:00|2800.5|2799|2798|2797.5|2803|2802.5|2797|2796|4669
1675849500000|2023-02-08 09:45:00|2797.5|2796.5|2794.5|2793.5|2798.5|2797.5|2789.5|2788.5|4876
1675849800000|2023-02-08 09:50:00|2796|2795|2793|2792|2802|2801|2792.5|2791.5|5221
1675850100000|2023-02-08 09:55:00|2793.5|2792.5|2802.5|2801.5|2803.5|2802.5|2790|2789|5845
1675850400000|2023-02-08 10:00:00|2802|2801|2814|2812|2814|2812.5|2799.5|2798|7077
1675850700000|2023-02-08 10:05:00|2814.5|2812.5|2801|2800|2816.5|2815|2800|2799.5|9341
1675851000000|2023-02-08 10:10:00|2802.5|2801|2803|2802|2809.5|2808.5|2802.5|2801|6480
1675851300000|2023-02-08 10:15:00|2802.5|2800.5|2809|2808|2809|2808.5|2802|2800.5|3283
1675851600000|2023-02-08 10:20:00|2809.5|2808.5|2806|2805|2810|2809|2801.5|2800.5|4127
1675851900000|2023-02-08 10:25:00|2807|2805.5|2801.5|2800.5|2807|2806|2801.5|2800.5|6112
1675852200000|2023-02-08 10:30:00|2802|2801|2804|2803|2805|2804.5|2800.5|2799|6632
1675852500000|2023-02-08 10:35:00|2804.5|2803.5|2804.5|2803.5|2810|2809|2801.5|2800.5|8775
1675852800000|2023-02-08 10:40:00|2805|2804|2809.5|2808.5|2810|2809.5|2804|2803|6860
1675853100000|2023-02-08 10:45:00|2810|2809|2806.5|2805.5|2814|2813.5|2804|2803|8682
1675853400000|2023-02-08 10:50:00|2806|2805|2799.5|2798|2807|2806|2799|2798|4696
1675853700000|2023-02-08 10:55:00|2799|2798.5|2790|2789.5|2800.5|2800|2788.5|2788|8186
1675854000000|2023-02-08 11:00:00|2788.5|2787.5|2789.5|2789|2790|2789.5|2786|2785.5|7991
1675854300000|2023-02-08 11:05:00|2789|2788.5|2789.5|2788.5|2791.5|2791|2786.5|2786|5682
1675854600000|2023-02-08 11:10:00|2789|2789|2772|2771|2789|2789|2770|2769|9693
1675854900000|2023-02-08 11:15:00|2770.5|2770|2750.5|2749.5|2770.5|2770|2750|2749|8028
1675855200000|2023-02-08 11:20:00|2750|2749|2716.5|2715.5|2750.5|2749.5|2716.5|2715.5|32500
1675855500000|2023-02-08 11:25:00|2717.5|2716|2691.5|2690|2722.5|2721|2688|2685.5|35264
1675855800000|2023-02-08 11:30:00|2690.5|2689|2693|2691.5|2703.5|2701.5|2686|2684.5|32372
1675856100000|2023-02-08 11:35:00|2692.5|2691|2674.5|2673|2697.5|2696|2673.5|2673|29126
1675856400000|2023-02-08 11:40:00|2673.5|2672|2718.5|2717|2726.5|2724.5|2673.5|2672|28470
1675856700000|2023-02-08 11:45:00|2719|2718.5|2698|2697|2722|2720|2696.5|2694.5|14067
1675857000000|2023-02-08 11:50:00|2697.5|2696.5|2706.5|2705|2708.5|2707|2696|2694.5|11123
1675857300000|2023-02-08 11:55:00|2707|2705.5|2706|2705.5|2707.5|2706.5|2702|2700.5|7473
1675857600000|2023-02-08 12:00:00|2705.5|2704.5|2703|2702|2707.5|2706.5|2698.5|2697.5|9829
1675857900000|2023-02-08 12:05:00|2702.5|2701.5|2702|2701|2704.5|2703.5|2698|2697|8756
1675858200000|2023-02-08 12:10:00|2701.5|2700.5|2713.5|2712.5|2714.5|2713.5|2698|2697|11093
1675858500000|2023-02-08 12:15:00|2713|2709|2707|2706|2714|2712.5|2699|2697.5|13189
1675858800000|2023-02-08 12:20:00|2706.5|2704.5|2703|2702|2709.5|2709|2700|2699|12269
1675859100000|2023-02-08 12:25:00|2703.5|2702.5|2706.5|2705.5|2707|2706|2701|2700|6314
1675859400000|2023-02-08 12:30:00|2706|2707|2709|2708.5|2716|2715|2705|2704.5|12139
1675859700000|2023-02-08 12:35:00|2709.5|2709|2712|2711|2724|2723.5|2709.5|2709|9853
1675860000000|2023-02-08 12:40:00|2711.5|2710|2706.5|2705.5|2712.5|2712|2705|2703.5|9499
1675860300000|2023-02-08 12:45:00|2707|2706|2717|2716.5|2717|2716.5|2705|2704|13871
1675860600000|2023-02-08 12:50:00|2716.5|2715.5|2718.5|2717.5|2718.5|2717.5|2712|2711.5|5749
1675860900000|2023-02-08 12:55:00|2718|2717|2713|2712|2718.5|2717.5|2713|2712|6080
1675861200000|2023-02-08 13:00:00|2712.5|2710|2707.5|2706.5|2713|2711.5|2700|2699|8480
1675861500000|2023-02-08 13:05:00|2706.5|2705.5|2693.5|2693|2707|2706|2688.5|2687.5|10037
1675861800000|2023-02-08 13:10:00|2693|2692.5|2691|2690.5|2701|2700|2688|2686.5|8189
1675862100000|2023-02-08 13:15:00|2690.5|2689.5|2693.5|2692.5|2695.5|2694.5|2685|2684|8310
1675862400000|2023-02-08 13:20:00|2693|2692|2695.5|2694.5|2696|2695|2686.5|2686|13380
1675862700000|2023-02-08 13:25:00|2696|2694|2700|2699|2700.5|2700|2693|2692|8244
1675863000000|2023-02-08 13:30:00|2700.5|2699.5|2692.5|2691.5|2701.5|2701|2689.5|2689|10875
1675863300000|2023-02-08 13:35:00|2691.5|2691|2699.5|2698.5|2705|2704|2691|2690|8845
1675863600000|2023-02-08 13:40:00|2700|2699|2703.5|2702.5|2704.5|2703.5|2696.5|2695.5|11751
1675863900000|2023-02-08 13:45:00|2704|2703|2701|2700.5|2704.5|2703.5|2699.5|2699|9028
1675864200000|2023-02-08 13:50:00|2700|2700|2701|2700.5|2705|2704|2699.5|2698.5|7687
1675864500000|2023-02-08 13:55:00|2700.5|2700|2693.5|2693|2701|2700|2693|2692.5|8041
1675864800000|2023-02-08 14:00:00|2693|2692.5|2690.5|2690|2694|2693.5|2685|2684|12006
1675865100000|2023-02-08 14:05:00|2690|2689|2677.5|2676.5|2690|2689.5|2675|2674|19281
1675865400000|2023-02-08 14:10:00|2675.5|2677|2679|2678|2679.5|2678.5|2672.5|2672|11767
1675865700000|2023-02-08 14:15:00|2678.5|2678.5|2674|2673|2679|2678.5|2671.5|2671|9554
1675866000000|2023-02-08 14:20:00|2673.5|2673.5|2666.5|2665.5|2673.5|2673.5|2660.5|2660|21240
1675866300000|2023-02-08 14:25:00|2667|2665|2673.5|2673|2675|2674|2661.5|2661|15223
1675866600000|2023-02-08 14:30:00|2674|2673.5|2661|2660|2675|2674.5|2660.5|2659.5|19012
1675866900000|2023-02-08 14:35:00|2662|2660.5|2657.5|2656.5|2663|2662.5|2657|2656|14775
1675867200000|2023-02-08 14:40:00|2657|2657|2669|2668.5|2671.5|2671|2653|2652|21362
1675867500000|2023-02-08 14:45:00|2668.5|2667.5|2667.5|2667|2672|2671.5|2666|2665|17199
1675867800000|2023-02-08 14:50:00|2668|2667.5|2670.5|2670|2675.5|2674.5|2667|2666.5|10370
1675868100000|2023-02-08 14:55:00|2671|2670.5|2675.5|2674|2679|2678.5|2666.5|2666|11522
1675868400000|2023-02-08 15:00:00|2676|2675|2670.5|2669.5|2676|2675|2666|2665.5|14153
1675868700000|2023-02-08 15:05:00|2670|2670.5|2677|2676.5|2678.5|2678|2670|2669.5|10375
1675869000000|2023-02-08 15:10:00|2676.5|2676|2684.5|2684|2684.5|2684|2671|2670.5|14109
1675869300000|2023-02-08 15:15:00|2684|2683.5|2691.5|2691|2691.5|2691|2682|2681|11194
1675869600000|2023-02-08 15:20:00|2692|2691.5|2689.5|2688.5|2697|2696.5|2689.5|2688.5|8261
1675869900000|2023-02-08 15:25:00|2689|2688|2674.5|2674|2689|2688|2674.5|2674|7877
1675870200000|2023-02-08 15:30:00|2674|2673|2657.5|2656.5|2674|2673.5|2657|2656|22145
1675870500000|2023-02-08 15:35:00|2657|2656|2651.5|2651|2657|2656|2647|2646.5|19580
1675870800000|2023-02-08 15:40:00|2650.5|2650|2652|2651.5|2655|2654.5|2650|2649.5|14929
1675871100000|2023-02-08 15:45:00|2652.5|2652|2661.5|2661|2662.5|2662|2650.5|2649.5|15282
1675871400000|2023-02-08 15:50:00|2662.5|2661.5|2667|2666.5|2668|2667|2659.5|2658.5|9227
1675871700000|2023-02-08 15:55:00|2665.5|2666|2670.5|2670|2675|2674.5|2665.5|2664.5|8870
1675872000000|2023-02-08 16:00:00|2669.5|2669|2674.5|2674|2677.5|2677|2668.5|2668|10134
1675872300000|2023-02-08 16:05:00|2674|2673.5|2667|2666|2674.5|2674|2667|2666|13813
1675872600000|2023-02-08 16:10:00|2666|2665.5|2667.5|2667|2669|2668.5|2663.5|2663|8321
1675872900000|2023-02-08 16:15:00|2665.5|2665|2670|2669|2670|2669|2663|2662.5|10232
1675873200000|2023-02-08 16:20:00|2669|2668.5|2666.5|2666|2669.5|2669|2664.5|2664|14817
1675873500000|2023-02-08 16:25:00|2666|2665.5|2665.5|2664.5|2666|2665.5|2659|2658.5|14504
1675929600000|2023-02-09 08:00:00|2655|2651|2666|2664.5|2672.5|2670|2655|2651|13397
1675929900000|2023-02-09 08:05:00|2665.5|2664|2644|2642.5|2668.5|2666.5|2643.5|2642.5|19330
1675930200000|2023-02-09 08:10:00|2643.5|2642|2656|2654.5|2662|2660|2638|2636.5|23764
1675930500000|2023-02-09 08:15:00|2655.5|2655|2668|2667|2670|2668.5|2650.5|2650|19123
1675930800000|2023-02-09 08:20:00|2669|2667.5|2666|2664|2669.5|2668.5|2656.5|2656|16717
1675931100000|2023-02-09 08:25:00|2665.5|2664.5|2660.5|2659.5|2666.5|2665|2658|2657|15134
1675931400000|2023-02-09 08:30:00|2661|2660|2665|2664.5|2665|2664.5|2657|2656|17652
1675931700000|2023-02-09 08:35:00|2664.5|2664|2663.5|2662.5|2668.5|2667.5|2662|2661|11593
1675932000000|2023-02-09 08:40:00|2663|2662|2661|2660|2666|2665|2657|2656.5|10423
1675932300000|2023-02-09 08:45:00|2661.5|2661|2651|2650|2662|2661|2649|2648|16123
1675932600000|2023-02-09 08:50:00|2650.5|2650.5|2651|2650|2655|2653.5|2649|2648|10962
1675932900000|2023-02-09 08:55:00|2650.5|2649|2656|2655.5|2659|2658.5|2649.5|2649|8178
1675933200000|2023-02-09 09:00:00|2657|2656|2657|2656|2664.5|2663.5|2656|2655|9919
1675933500000|2023-02-09 09:05:00|2656.5|2655.5|2658|2657.5|2662.5|2661.5|2653.5|2653|10948
1675933800000|2023-02-09 09:10:00|2657.5|2657|2657|2656|2662.5|2662|2655|2654|9191
1675934100000|2023-02-09 09:15:00|2657.5|2656.5|2650|2649|2658|2657|2649|2648|6201
1675934400000|2023-02-09 09:20:00|2650.5|2650|2651|2650|2654|2653.5|2650.5|2650|10333
1675934700000|2023-02-09 09:25:00|2651.5|2650.5|2639.5|2638.5|2652|2651|2635.5|2635|15803
1675935000000|2023-02-09 09:30:00|2639|2639|2639.5|2639|2641|2640|2634|2633.5|20272
1675935300000|2023-02-09 09:35:00|2639|2638.5|2633.5|2633|2643.5|2642.5|2633.5|2633|18163
1675935600000|2023-02-09 09:40:00|2632.5|2632|2637|2636.5|2643.5|2642.5|2632.5|2632|17376
1675935900000|2023-02-09 09:45:00|2637.5|2637|2662|2660.5|2662|2661|2637.5|2636.5|18782
1675936200000|2023-02-09 09:50:00|2661.5|2661|2659|2658|2664|2663|2656|2655|8051
1675936500000|2023-02-09 09:55:00|2659.5|2658.5|2665|2664.5|2666.5|2666|2657|2655.5|8798
1675936800000|2023-02-09 10:00:00|2666|2665|2668|2667.5|2669|2668.5|2662.5|2661.5|14910
1675937100000|2023-02-09 10:05:00|2668.5|2668|2660.5|2660|2669|2668|2660.5|2660|6788
1675937400000|2023-02-09 10:10:00|2661.5|2660.5|2667.5|2666.5|2667.5|2666.5|2661|2660|6614
1675937700000|2023-02-09 10:15:00|2667|2666|2664.5|2664|2667|2666|2662.5|2662|7180
1675938000000|2023-02-09 10:20:00|2665|2663.5|2665|2664.5|2667.5|2666.5|2662|2661.5|8784
1675938300000|2023-02-09 10:25:00|2665.5|2665|2665|2664.5|2666|2665|2662.5|2661.5|5137
1675938600000|2023-02-09 10:30:00|2664.5|2664|2658|2657|2665.5|2664.5|2657.5|2656.5|4677
1675938900000|2023-02-09 10:35:00|2657.5|2657.5|2652.5|2651.5|2657.5|2657.5|2652|2651.5|9634
1675939200000|2023-02-09 10:40:00|2653.5|2652|2653|2652|2658.5|2657.5|2652.5|2651.5|6966
1675939500000|2023-02-09 10:45:00|2652.5|2651.5|2656.5|2655.5|2656.5|2655.5|2645.5|2645|8486
1675939800000|2023-02-09 10:50:00|2656|2655|2652.5|2652|2658|2657|2651.5|2650.5|5211
1675940100000|2023-02-09 10:55:00|2652|2651.5|2648|2647.5|2654|2653|2647.5|2647|11799
1675940400000|2023-02-09 11:00:00|2647.5|2647|2649|2648.5|2651.5|2650.5|2646.5|2646|6817
1675940700000|2023-02-09 11:05:00|2648.5|2648|2645|2644|2649|2648.5|2637.5|2637|9505
1675941000000|2023-02-09 11:10:00|2644.5|2643.5|2645.5|2645|2646.5|2645.5|2635.5|2635|12245
1675941300000|2023-02-09 11:15:00|2645|2644|2648.5|2647.5|2649|2648.5|2644.5|2644|5876
1675941600000|2023-02-09 11:20:00|2649|2648|2650|2649|2651|2650.5|2647|2646.5|3980
1675941900000|2023-02-09 11:25:00|2649.5|2648.5|2648|2647.5|2651|2650|2646.5|2645.5|5461
1675942200000|2023-02-09 11:30:00|2648.5|2647|2648|2647|2648.5|2648|2645.5|2645|6372
1675942500000|2023-02-09 11:35:00|2647.5|2647.5|2647.5|2647|2649|2648|2644.5|2643.5|6332
1675942800000|2023-02-09 11:40:00|2648.5|2647.5|2651.5|2651|2655.5|2655|2647.5|2647|4759
1675943100000|2023-02-09 11:45:00|2652|2650.5|2649.5|2649|2654|2653|2647.5|2647|14221
1675943400000|2023-02-09 11:50:00|2650|2649.5|2656|2655.5|2656|2655.5|2650|2649.5|8904
1675943700000|2023-02-09 11:55:00|2656.5|2656.5|2654.5|2654|2659.5|2658.5|2654.5|2653.5|4653
1675944000000|2023-02-09 12:00:00|2655|2653.5|2654.5|2653.5|2657|2656.5|2651.5|2651|5383
1675944300000|2023-02-09 12:05:00|2655.5|2654|2654.5|2653.5|2656.5|2655.5|2652|2651|4973
1675944600000|2023-02-09 12:10:00|2656|2654|2660|2659.5|2661.5|2660.5|2655.5|2653.5|3771
1675944900000|2023-02-09 12:15:00|2661.5|2660|2662|2661|2662|2661.5|2660|2659|1836
1675945200000|2023-02-09 12:20:00|2662.5|2661.5|2666|2665|2667.5|2666.5|2662|2661|6013
1675945500000|2023-02-09 12:25:00|2666.5|2665.5|2665.5|2665|2667|2666|2663.5|2663|6763
1675945800000|2023-02-09 12:30:00|2665|2664.5|2663|2662|2666|2665.5|2662|2661.5|4723
1675946100000|2023-02-09 12:35:00|2662.5|2662.5|2662|2661.5|2664.5|2664|2660.5|2660|5526
1675946400000|2023-02-09 12:40:00|2661.5|2661|2657.5|2656.5|2664.5|2663.5|2657.5|2656.5|8251
1675946700000|2023-02-09 12:45:00|2657|2657|2665|2664.5|2665|2664.5|2656.5|2656|6970
1675947000000|2023-02-09 12:50:00|2664|2663|2664.5|2664|2668|2667.5|2663.5|2663|9687
1675947300000|2023-02-09 12:55:00|2665|2663.5|2659|2658|2666|2665|2659|2658|6667
1675947600000|2023-02-09 13:00:00|2659.5|2658.5|2656.5|2656|2660.5|2660|2656|2655|6149
1675947900000|2023-02-09 13:05:00|2657|2656.5|2653.5|2653|2658|2657.5|2652.5|2652|5529
1675948200000|2023-02-09 13:10:00|2654|2652.5|2655.5|2654.5|2656.5|2656|2653.5|2652.5|4294
1675948500000|2023-02-09 13:15:00|2655|2655|2656|2655.5|2657.5|2656.5|2653|2652.5|2484
1675948800000|2023-02-09 13:20:00|2655.5|2655|2655|2654.5|2657|2656.5|2655|2654|3706
1675949100000|2023-02-09 13:25:00|2655.5|2655|2655|2654|2657|2656|2654.5|2654|4604
1675949400000|2023-02-09 13:30:00|2654.5|2654.5|2655.5|2655|2657|2656.5|2654.5|2654|5617
1675949700000|2023-02-09 13:35:00|2655|2654.5|2652|2651.5|2656|2655|2652|2651.5|7577
1675950000000|2023-02-09 13:40:00|2652.5|2652|2655|2654.5|2655.5|2654.5|2652|2652|3942
1675950300000|2023-02-09 13:45:00|2655.5|2655|2660|2659.5|2660|2659.5|2654.5|2654|5577
1675950600000|2023-02-09 13:50:00|2660.5|2660|2662|2661.5|2663.5|2663|2659.5|2659|4922
1675950900000|2023-02-09 13:55:00|2661.5|2660.5|2667.5|2667|2668|2667|2661.5|2660.5|3947
1675951200000|2023-02-09 14:00:00|2668|2667.5|2663.5|2663|2668.5|2667.5|2662.5|2662|5754
1675951500000|2023-02-09 14:05:00|2664|2663.5|2657.5|2657|2666|2665|2657.5|2657|4181
1675951800000|2023-02-09 14:10:00|2657|2656.5|2655.5|2654.5|2657|2656.5|2654|2653.5|3796
1675952100000|2023-02-09 14:15:00|2656|2655|2656|2655.5|2657|2656.5|2653.5|2653|3232
1675952400000|2023-02-09 14:20:00|2655.5|2655|2654.5|2654|2657.5|2657|2654.5|2654|4234
1675952700000|2023-02-09 14:25:00|2654|2653.5|2660.5|2660|2661.5|2661|2654|2653|7866
1675953000000|2023-02-09 14:30:00|2660|2659.5|2660|2659.5|2662.5|2662|2659.5|2658.5|11769
1675953300000|2023-02-09 14:35:00|2659.5|2659|2658|2657|2663|2662|2658|2657|7396
1675953600000|2023-02-09 14:40:00|2658.5|2657.5|2655.5|2655|2659.5|2659|2655|2654.5|7002
1675953900000|2023-02-09 14:45:00|2655|2654.5|2654.5|2654|2657|2656.5|2652.5|2652|6542
1675954200000|2023-02-09 14:50:00|2655|2654.5|2654.5|2653.5|2657|2656.5|2651.5|2651|8872
1675954500000|2023-02-09 14:55:00|2654|2654|2652.5|2651.5|2656.5|2655.5|2651.5|2651|6746
1675954800000|2023-02-09 15:00:00|2652|2652|2651|2650|2652.5|2652|2648|2647.5|12323
1675955100000|2023-02-09 15:05:00|2651.5|2650.5|2655|2654|2655.5|2655|2650.5|2650|8100
1675955400000|2023-02-09 15:10:00|2654.5|2654.5|2655.5|2655|2657|2656.5|2653|2652.5|3686
1675955700000|2023-02-09 15:15:00|2655|2654.5|2661.5|2661|2663|2662.5|2654.5|2653.5|7442
1675956000000|2023-02-09 15:20:00|2662|2661.5|2662.5|2662|2667|2666.5|2661.5|2661|5562
1675956300000|2023-02-09 15:25:00|2662|2661.5|2661.5|2661|2662.5|2662|2660|2659|5819
1675956600000|2023-02-09 15:30:00|2661|2660.5|2661|2660|2662|2661|2658.5|2658|3900
1675956900000|2023-02-09 15:35:00|2660.5|2660.5|2662.5|2662|2664.5|2663.5|2660|2659.5|4654
1675957200000|2023-02-09 15:40:00|2662|2661.5|2663.5|2663|2665.5|2665|2660.5|2660|3988
1675957500000|2023-02-09 15:45:00|2664|2663.5|2659|2658|2666|2665.5|2659|2658|7503
1675957800000|2023-02-09 15:50:00|2658.5|2658.5|2660|2659.5|2664.5|2664|2657.5|2657|6406
1675958100000|2023-02-09 15:55:00|2658.5|2658|2659.5|2659|2660.5|2659.5|2658.5|2658|2775
1675958400000|2023-02-09 16:00:00|2659|2658.5|2659.5|2659|2660|2659.5|2656.5|2656|6802
1675958700000|2023-02-09 16:05:00|2659|2658.5|2663.5|2663|2664|2663|2659|2658.5|5574
1675959000000|2023-02-09 16:10:00|2663|2662.5|2659.5|2659|2663.5|2662.5|2658.5|2658|4622
1675959300000|2023-02-09 16:15:00|2660|2659.5|2661|2660.5|2663|2662.5|2658|2657.5|6472
1675959600000|2023-02-09 16:20:00|2660.5|2660|2659|2658.5|2661.5|2661|2658.5|2658|8237
1675959900000|2023-02-09 16:25:00|2659.5|2659|2662.5|2661.5|2662.5|2661.5|2659|2658.5|7460
1676016000000|2023-02-10 08:00:00|2646.5|2643.5|2628|2625.5|2647|2645|2626|2625|9903
1676016300000|2023-02-10 08:05:00|2628.5|2626|2625|2624|2634|2632|2625|2624|10624
1676016600000|2023-02-10 08:10:00|2624.5|2623.5|2632|2631|2632|2631|2623.5|2623|10410
1676016900000|2023-02-10 08:15:00|2631.5|2630.5|2637.5|2636.5|2641.5|2640|2631|2630|8969
1676017200000|2023-02-10 08:20:00|2638|2637.5|2649|2648|2649.5|2648.5|2638|2637.5|6299
1676017500000|2023-02-10 08:25:00|2650|2648.5|2655|2653.5|2655|2654.5|2650|2648|4877
1676017800000|2023-02-10 08:30:00|2654.5|2653|2656.5|2655.5|2659.5|2658.5|2654|2653|6368
1676018100000|2023-02-10 08:35:00|2657|2656.5|2657.5|2656.5|2659.5|2658.5|2653|2652|6755
1676018400000|2023-02-10 08:40:00|2656.5|2655.5|2662.5|2661.5|2662.5|2661.5|2656.5|2655.5|4881
1676018700000|2023-02-10 08:45:00|2662|2662|2662|2661.5|2666|2665.5|2659|2658|5786
1676019000000|2023-02-10 08:50:00|2661.5|2661|2664.5|2664|2667|2666|2660.5|2660|3905
1676019300000|2023-02-10 08:55:00|2665|2664.5|2668.5|2667.5|2670|2669|2662.5|2661.5|8089
1676019600000|2023-02-10 09:00:00|2668|2667|2668.5|2668|2669.5|2669|2661|2660.5|5618
1676019900000|2023-02-10 09:05:00|2669.5|2668.5|2665|2664.5|2669.5|2668.5|2663.5|2663|5000
1676020200000|2023-02-10 09:10:00|2665.5|2665|2667|2666.5|2667.5|2666.5|2664|2663.5|2689
1676020500000|2023-02-10 09:15:00|2667.5|2666|2668.5|2667.5|2668.5|2668|2663.5|2663|3821
1676020800000|2023-02-10 09:20:00|2669|2668|2677|2676|2677|2676.5|2668.5|2668|8260
1676021100000|2023-02-10 09:25:00|2677.5|2676.5|2681.5|2681|2682.5|2682|2676.5|2676|11728
1676021400000|2023-02-10 09:30:00|2682|2680.5|2682|2681.5|2683|2682.5|2678|2677|6330
1676021700000|2023-02-10 09:35:00|2682.5|2682|2682.5|2682|2684|2683.5|2680|2679|5166
1676022000000|2023-02-10 09:40:00|2682|2681|2676.5|2676|2683|2682.5|2675|2674.5|5546
1676022300000|2023-02-10 09:45:00|2677.5|2675.5|2666|2665|2679.5|2679|2665|2664|10811
1676022600000|2023-02-10 09:50:00|2665.5|2664.5|2666|2665.5|2668|2667|2663.5|2662.5|3735
1676022900000|2023-02-10 09:55:00|2665|2664|2658.5|2657.5|2665.5|2664.5|2657.5|2657|3291
1676023200000|2023-02-10 10:00:00|2659|2658.5|2659.5|2658.5|2664|2663|2658.5|2657.5|10029
1676023500000|2023-02-10 10:05:00|2658.5|2659|2650|2649|2658.5|2659|2648|2647.5|8669
1676023800000|2023-02-10 10:10:00|2649.5|2648.5|2644|2643|2650|2649|2643|2642|7096
1676024100000|2023-02-10 10:15:00|2644.5|2643.5|2640|2639|2645|2644|2638|2637|6515
1676024400000|2023-02-10 10:20:00|2639.5|2638.5|2640.5|2640|2644.5|2644|2639.5|2638.5|14880
1676024700000|2023-02-10 10:25:00|2641.5|2640.5|2623|2622|2642|2641.5|2622|2621.5|27101
1676025000000|2023-02-10 10:30:00|2623.5|2622.5|2618|2617.5|2624.5|2623|2617|2616.5|23759
1676025300000|2023-02-10 10:35:00|2619|2618|2616.5|2615.5|2620.5|2620|2614|2613|10738
1676025600000|2023-02-10 10:40:00|2617|2616|2608.5|2607.5|2620.5|2620|2608|2607|18968
1676025900000|2023-02-10 10:45:00|2608|2607|2604.5|2604|2608.5|2607.5|2601.5|2601|21539
1676026200000|2023-02-10 10:50:00|2605|2604.5|2602.5|2601.5|2606|2605.5|2598.5|2598|13303
1676026500000|2023-02-10 10:55:00|2601.5|2600.5|2603|2602.5|2604.5|2604|2597|2596|17157
1676026800000|2023-02-10 11:00:00|2602.5|2602|2597.5|2597|2604.5|2603.5|2596|2595|13817
1676027100000|2023-02-10 11:05:00|2598.5|2598|2594.5|2594|2600.5|2600|2594|2593.5|8341
1676027400000|2023-02-10 11:10:00|2594|2593.5|2591.5|2590.5|2596.5|2596|2591|2590.5|10484
1676027700000|2023-02-10 11:15:00|2591|2590|2591.5|2591|2593.5|2593|2589|2588.5|16672
1676028000000|2023-02-10 11:20:00|2591|2590.5|2597.5|2597|2602|2601.5|2590|2589.5|14242
1676028300000|2023-02-10 11:25:00|2598|2597.5|2600|2599|2600|2599.5|2594.5|2594|7876
1676028600000|2023-02-10 11:30:00|2599.5|2598.5|2600.5|2600|2602.5|2601.5|2597|2596.5|5714
1676028900000|2023-02-10 11:35:00|2601|2600.5|2603|2602|2604|2603.5|2600.5|2600.5|6728
1676029200000|2023-02-10 11:40:00|2603.5|2602.5|2608|2607|2608.5|2608|2603|2602|8705
1676029500000|2023-02-10 11:45:00|2607.5|2606.5|2604.5|2604|2608|2607|2603|2602|11147
1676029800000|2023-02-10 11:50:00|2605|2603.5|2606|2605.5|2608|2607|2603.5|2602.5|5047
1676030100000|2023-02-10 11:55:00|2607|2606.5|2609|2608|2609|2608|2605|2604|7117
1676030400000|2023-02-10 12:00:00|2610|2608.5|2605|2604.5|2615|2614.5|2605|2604|9450
1676030700000|2023-02-10 12:05:00|2604.5|2604|2601.5|2601|2605.5|2605|2600.5|2600|5167
1676031000000|2023-02-10 12:10:00|2601|2600.5|2609.5|2609|2612.5|2611.5|2601|2600|4849
1676031300000|2023-02-10 12:15:00|2610|2609.5|2612|2611|2615|2614|2610|2609|3051
1676031600000|2023-02-10 12:20:00|2613.5|2612.5|2614.5|2613.5|2615|2614.5|2612|2611|3566
1676031900000|2023-02-10 12:25:00|2614|2613|2618|2617|2618|2617.5|2612.5|2611.5|3313
1676032200000|2023-02-10 12:30:00|2617.5|2616.5|2615|2614|2620|2619|2614.5|2614|5851
1676032500000|2023-02-10 12:35:00|2615.5|2614.5|2612|2611|2616.5|2615.5|2611|2610|2941
1676032800000|2023-02-10 12:40:00|2612.5|2611.5|2610|2609.5|2612.5|2612|2610|2609.5|2472
1676033100000|2023-02-10 12:45:00|2609.5|2609|2610|2609|2610|2609|2606.5|2605.5|4075
1676033400000|2023-02-10 12:50:00|2609.5|2608.5|2601.5|2601|2610|2608.5|2601|2600|5460
1676033700000|2023-02-10 12:55:00|2601|2600.5|2603|2602|2603.5|2603|2601|2600|2500
1676034000000|2023-02-10 13:00:00|2602.5|2601.5|2601|2600.5|2602.5|2601.5|2599.5|2598.5|4254
1676034300000|2023-02-10 13:05:00|2601.5|2601|2604.5|2604|2606|2605|2601|2600.5|3434
1676034600000|2023-02-10 13:10:00|2604|2603|2609|2608.5|2609.5|2608.5|2603.5|2602.5|3826
1676034900000|2023-02-10 13:15:00|2609.5|2608|2612|2611|2613.5|2613|2608.5|2608|3993
1676035200000|2023-02-10 13:20:00|2611.5|2610.5|2611.5|2611|2612.5|2611.5|2611|2610|1633
1676035500000|2023-02-10 13:25:00|2612|2611.5|2611|2610.5|2612|2611.5|2610|2609|2232
1676035800000|2023-02-10 13:30:00|2611.5|2611|2607|2606.5|2612|2611|2607|2606|3034
1676036100000|2023-02-10 13:35:00|2606.5|2606|2604|2603.5|2607.5|2607|2602|2601.5|3474
1676036400000|2023-02-10 13:40:00|2604.5|2604|2605|2604|2606.5|2605.5|2604|2603|3963
1676036700000|2023-02-10 13:45:00|2604.5|2603.5|2603.5|2603|2605|2604|2602.5|2602|2918
1676037000000|2023-02-10 13:50:00|2603|2602.5|2604|2603.5|2604.5|2603.5|2600.5|2600|2800
1676037300000|2023-02-10 13:55:00|2605|2604|2608.5|2608|2610|2609.5|2604.5|2604|5418
1676037600000|2023-02-10 14:00:00|2609|2607.5|2606|2605|2611|2610.5|2606|2605|3458
1676037900000|2023-02-10 14:05:00|2606.5|2605.5|2605.5|2605|2607|2606.5|2603|2602.5|5588
1676038200000|2023-02-10 14:10:00|2605|2604.5|2606.5|2605.5|2607|2606|2603|2602.5|3421
1676038500000|2023-02-10 14:15:00|2606|2605|2605|2604.5|2607|2606|2604.5|2604|3383
1676038800000|2023-02-10 14:20:00|2605.5|2605|2606|2605.5|2606.5|2606|2605|2604.5|2149
1676039100000|2023-02-10 14:25:00|2605.5|2605|2608|2607.5|2608.5|2608|2605|2604.5|2019
1676039400000|2023-02-10 14:30:00|2609.5|2608.5|2607|2606|2610.5|2609.5|2606|2605.5|6809
1676039700000|2023-02-10 14:35:00|2607.5|2606.5|2605.5|2605|2607.5|2607|2602.5|2602|10701
1676040000000|2023-02-10 14:40:00|2605|2604.5|2605.5|2605|2607|2606.5|2603|2602.5|4067
1676040300000|2023-02-10 14:45:00|2605|2604.5|2613|2612|2613|2612|2604.5|2604|7706
1676040600000|2023-02-10 14:50:00|2612.5|2611.5|2616.5|2615.5|2619|2618|2611.5|2610.5|9552
1676040900000|2023-02-10 14:55:00|2616|2616|2616.5|2615.5|2618|2617.5|2615|2614.5|4739
1676041200000|2023-02-10 15:00:00|2615.5|2616|2615|2614|2617|2616.5|2609|2608.5|11615
1676041500000|2023-02-10 15:05:00|2614.5|2614.5|2610.5|2610|2618|2617|2610.5|2609.5|7155
1676041800000|2023-02-10 15:10:00|2610|2609|2610.5|2609.5|2614.5|2614|2609.5|2609|10617
1676042100000|2023-02-10 15:15:00|2610|2608.5|2607|2606|2613|2612|2607|2606|13796
1676042400000|2023-02-10 15:20:00|2606.5|2606.5|2604.5|2603.5|2607.5|2606.5|2601|2600|8502
1676042700000|2023-02-10 15:25:00|2604|2603|2597.5|2597|2604|2603|2596.5|2595.5|6057
1676043000000|2023-02-10 15:30:00|2598|2597.5|2598.5|2598|2599.5|2599|2596.5|2596|6266
1676043300000|2023-02-10 15:35:00|2598|2597.5|2599.5|2598.5|2600.5|2600|2597|2596.5|12336
1676043600000|2023-02-10 15:40:00|2599|2598|2602.5|2602|2606|2605|2598.5|2598|5633
1676043900000|2023-02-10 15:45:00|2602|2601.5|2603|2602.5|2603.5|2603|2600.5|2600|5828
1676044200000|2023-02-10 15:50:00|2602.5|2602|2600|2599.5|2603|2602|2598.5|2598|9004
1676044500000|2023-02-10 15:55:00|2600.5|2599|2598|2597.5|2600.5|2599|2597|2596.5|5740
1676044800000|2023-02-10 16:00:00|2598.5|2597|2605|2604.5|2605|2604.5|2596.5|2596|8193
1676045100000|2023-02-10 16:05:00|2605.5|2605|2608|2607.5|2608|2607.5|2604.5|2604|8219
1676045400000|2023-02-10 16:10:00|2607.5|2607|2608.5|2608|2610|2609|2605.5|2605|5568
1676045700000|2023-02-10 16:15:00|2609|2608.5|2608.5|2608|2611|2610|2608.5|2608|5083
1676046000000|2023-02-10 16:20:00|2608|2607|2608.5|2608|2608.5|2608|2606.5|2606|4275
1676046300000|2023-02-10 16:25:00|2608|2607.5|2608|2607.5|2610|2609.5|2606.5|2605.5|6833
1676275200000|2023-02-13 08:00:00|2631.5|2629.5|2621|2619.5|2638|2636.5|2620|2619|12635
1676275500000|2023-02-13 08:05:00|2620|2620.5|2611.5|2610.5|2620.5|2620.5|2609|2608|8744
1676275800000|2023-02-13 08:10:00|2610.5|2609.5|2612|2611|2616.5|2615.5|2610|2609.5|7818
1676276100000|2023-02-13 08:15:00|2611.5|2611.5|2614|2613|2614|2613.5|2609.5|2608|10184
1676276400000|2023-02-13 08:20:00|2614.5|2613.5|2618.5|2618|2620|2619.5|2612|2611|4344
1676276700000|2023-02-13 08:25:00|2619|2617|2623.5|2623|2629|2628|2617.5|2616.5|5992
1676277000000|2023-02-13 08:30:00|2624|2623.5|2631.5|2631|2633|2632|2624|2623.5|8972
1676277300000|2023-02-13 08:35:00|2631|2630.5|2624.5|2624|2632|2631|2624.5|2623.5|7535
1676277600000|2023-02-13 08:40:00|2625|2624.5|2631|2630|2633.5|2633|2625|2624.5|7303
1676277900000|2023-02-13 08:45:00|2630.5|2629.5|2636|2635.5|2638|2637|2630|2629|4591
1676278200000|2023-02-13 08:50:00|2635.5|2635|2636|2635.5|2636.5|2636|2633.5|2632.5|2242
1676278500000|2023-02-13 08:55:00|2636.5|2635|2636.5|2635.5|2638|2637|2634|2633.5|6015
1676278800000|2023-02-13 09:00:00|2637|2636|2639.5|2639|2641.5|2641|2637|2636|6733
1676279100000|2023-02-13 09:05:00|2639|2638.5|2631|2630.5|2639.5|2639|2631|2630|4237
1676279400000|2023-02-13 09:10:00|2630.5|2630|2630.5|2629.5|2632.5|2631.5|2629.5|2629|2781
1676279700000|2023-02-13 09:15:00|2631|2630|2634.5|2634|2635.5|2635|2631|2630|4920
1676280000000|2023-02-13 09:20:00|2635|2634.5|2639.5|2639|2641|2640.5|2635|2634.5|5971
1676280300000|2023-02-13 09:25:00|2639|2638.5|2638.5|2638|2641|2640.5|2637|2636|5074
1676280600000|2023-02-13 09:30:00|2639|2638.5|2638.5|2638|2640|2639.5|2637.5|2637|4947
1676280900000|2023-02-13 09:35:00|2638|2637.5|2637|2636|2641.5|2641|2636|2635|8282
1676281200000|2023-02-13 09:40:00|2636.5|2635.5|2633|2632|2637|2635.5|2631.5|2631|6819
1676281500000|2023-02-13 09:45:00|2633.5|2632.5|2643|2642.5|2643.5|2643|2633|2632.5|5991
1676281800000|2023-02-13 09:50:00|2643.5|2643|2643.5|2642.5|2645|2644.5|2640|2639.5|8684
1676282100000|2023-02-13 09:55:00|2645|2643|2644|2643|2645.5|2645|2641.5|2640.5|7304
1676282400000|2023-02-13 10:00:00|2643.5|2642.5|2646.5|2645.5|2647.5|2646.5|2642|2641.5|5121
1676282700000|2023-02-13 10:05:00|2647|2646.5|2646|2645.5|2648.5|2648|2646|2645|5003
1676283000000|2023-02-13 10:10:00|2646.5|2646|2644.5|2643.5|2646.5|2646|2642.5|2641.5|5816
1676283300000|2023-02-13 10:15:00|2644|2643|2646.5|2645.5|2649|2648.5|2644|2643|10083
1676283600000|2023-02-13 10:20:00|2647|2646|2650|2649|2650|2649.5|2646.5|2645.5|2210
1676283900000|2023-02-13 10:25:00|2649.5|2649.5|2645.5|2644.5|2650|2649.5|2645|2644|3999
1676284200000|2023-02-13 10:30:00|2645|2645|2648.5|2648|2650|2649|2645|2645|2491
1676284500000|2023-02-13 10:35:00|2649|2647.5|2650.5|2650|2650.5|2650|2646|2645.5|3303
1676284800000|2023-02-13 10:40:00|2651|2649.5|2649.5|2648.5|2651|2650.5|2649|2648.5|4426
1676285100000|2023-02-13 10:45:00|2650|2649|2650.5|2650|2650.5|2650|2647.5|2647|2846
1676285400000|2023-02-13 10:50:00|2651|2650.5|2654|2653.5|2654.5|2653.5|2648.5|2648|2820
1676285700000|2023-02-13 10:55:00|2654.5|2653|2654|2653|2654.5|2654|2651|2650.5|2657
1676286000000|2023-02-13 11:00:00|2654.5|2654|2655|2654.5|2656.5|2655.5|2652.5|2652|3880
1676286300000|2023-02-13 11:05:00|2654.5|2654|2654.5|2654|2655|2654|2653.5|2652.5|3212
1676286600000|2023-02-13 11:10:00|2655|2654.5|2656|2655.5|2656.5|2655.5|2654|2653|7780
1676286900000|2023-02-13 11:15:00|2655.5|2655|2659.5|2659|2660.5|2660|2655|2654.5|3497
1676287200000|2023-02-13 11:20:00|2660|2658.5|2660.5|2660|2661|2660.5|2658.5|2658|2429
1676287500000|2023-02-13 11:25:00|2660|2659.5|2661.5|2660.5|2661.5|2661|2658.5|2657.5|4563
1676287800000|2023-02-13 11:30:00|2662|2661|2662|2661|2663|2662|2661.5|2660.5|2753
1676288100000|2023-02-13 11:35:00|2661.5|2660.5|2661|2660|2662|2661|2659.5|2659|2377
1676288400000|2023-02-13 11:40:00|2660|2660.5|2659|2658.5|2660|2660.5|2657.5|2656.5|2754
1676288700000|2023-02-13 11:45:00|2659.5|2659|2659|2658.5|2661|2660.5|2659|2658|1703
1676289000000|2023-02-13 11:50:00|2659.5|2659|2657|2656.5|2659.5|2659|2657|2656.5|3583
1676289300000|2023-02-13 11:55:00|2657.5|2657|2658|2657.5|2659|2658.5|2657|2656|2939
1676289600000|2023-02-13 12:00:00|2658.5|2658|2661.5|2661|2662.5|2662|2658.5|2658|6030
1676289900000|2023-02-13 12:05:00|2661|2660.5|2658|2657|2661.5|2661|2658|2657|7059
1676290200000|2023-02-13 12:10:00|2657.5|2657.5|2663.5|2663|2664|2663.5|2657.5|2657|4789
1676290500000|2023-02-13 12:15:00|2663|2662.5|2664|2663.5|2664|2663.5|2662|2661.5|1774
1676290800000|2023-02-13 12:20:00|2664.5|2663|2660.5|2660|2664.5|2663|2659.5|2658.5|3664
1676291100000|2023-02-13 12:25:00|2661|2660.5|2661|2660.5|2662|2661.5|2659.5|2659|1426
1676291400000|2023-02-13 12:30:00|2661.5|2661|2660.5|2659.5|2663|2662|2659.5|2659|2688
1676291700000|2023-02-13 12:35:00|2660|2660|2660.5|2659.5|2661.5|2661|2660|2659.5|2464
1676292000000|2023-02-13 12:40:00|2660|2659|2661.5|2661|2661.5|2661|2660|2659|1773
1676292300000|2023-02-13 12:45:00|2662|2661.5|2661.5|2661|2662.5|2662|2661.5|2660.5|881
1676292600000|2023-02-13 12:50:00|2662|2661.5|2661|2660|2662|2661.5|2660.5|2660|2196
1676292900000|2023-02-13 12:55:00|2660.5|2661|2659.5|2658.5|2661.5|2661|2658.5|2658|2896
1676293200000|2023-02-13 13:00:00|2659|2659|2660.5|2660|2661|2660|2659|2658.5|3164
1676293500000|2023-02-13 13:05:00|2661|2660.5|2664.5|2664|2664.5|2664|2660.5|2660|2110
1676293800000|2023-02-13 13:10:00|2665|2664.5|2664|2663|2665|2664.5|2663|2662|3864
1676294100000|2023-02-13 13:15:00|2663.5|2663.5|2664|2663.5|2664|2663.5|2662.5|2662|4840
1676294400000|2023-02-13 13:20:00|2664.5|2664|2662.5|2662|2664.5|2664|2662.5|2662|1768
1676294700000|2023-02-13 13:25:00|2662|2661.5|2661.5|2661|2663.5|2663|2661|2660.5|3176
1676295000000|2023-02-13 13:30:00|2661|2660|2661|2660|2662|2661.5|2659|2658.5|2864
1676295300000|2023-02-13 13:35:00|2660.5|2659.5|2659|2658.5|2661|2660|2658.5|2658|886
1676295600000|2023-02-13 13:40:00|2658.5|2658|2657.5|2657|2660|2659.5|2657.5|2656.5|3426
1676295900000|2023-02-13 13:45:00|2657|2656.5|2655.5|2655|2657.5|2657|2655|2654.5|1201
1676296200000|2023-02-13 13:50:00|2656.5|2655.5|2657.5|2657|2658|2657|2656|2655.5|1939
1676296500000|2023-02-13 13:55:00|2658|2657.5|2658.5|2658|2660|2659.5|2658|2657.5|3030
1676296800000|2023-02-13 14:00:00|2659|2657|2661.5|2660.5|2661.5|2661|2658|2657|2916
1676297100000|2023-02-13 14:05:00|2661|2660|2659|2658.5|2661.5|2661|2659|2658.5|2566
1676297400000|2023-02-13 14:10:00|2659.5|2658|2659.5|2658.5|2661|2660.5|2658|2657.5|2674
1676297700000|2023-02-13 14:15:00|2660|2659|2662.5|2662|2663|2662|2660|2659|1878
1676298000000|2023-02-13 14:20:00|2663|2662.5|2662|2661|2664|2663|2662|2661|3600
1676298300000|2023-02-13 14:25:00|2661.5|2661.5|2664.5|2664|2665|2664|2661|2660.5|2442
1676298600000|2023-02-13 14:30:00|2664|2663.5|2663.5|2663|2665|2664.5|2663|2662|5711
1676298900000|2023-02-13 14:35:00|2664|2662.5|2662.5|2662|2664|2663.5|2660|2659|4441
1676299200000|2023-02-13 14:40:00|2662|2661.5|2663|2662|2665|2664.5|2662|2661|4094
1676299500000|2023-02-13 14:45:00|2663.5|2662.5|2663|2662|2664.5|2664|2662.5|2662|4292
1676299800000|2023-02-13 14:50:00|2663.5|2662.5|2661.5|2661|2665|2664.5|2659.5|2659|5391
1676300100000|2023-02-13 14:55:00|2662|2661.5|2664.5|2663.5|2665|2664|2661|2660|5517
1676300400000|2023-02-13 15:00:00|2665|2664|2662|2661.5|2665.5|2665|2661|2660|4556
1676300700000|2023-02-13 15:05:00|2661.5|2661|2660|2659.5|2661.5|2661|2659|2658.5|3960
1676301000000|2023-02-13 15:10:00|2659.5|2659|2662.5|2662|2663|2662.5|2659|2658|3191
1676301300000|2023-02-13 15:15:00|2663|2662.5|2663|2662.5|2663.5|2663|2661.5|2661|2615
1676301600000|2023-02-13 15:20:00|2662.5|2662|2663|2662|2663.5|2663|2661.5|2660.5|3047
1676301900000|2023-02-13 15:25:00|2663.5|2662.5|2665|2664|2665|2664.5|2663|2662|2042
1676302200000|2023-02-13 15:30:00|2664.5|2664.5|2664.5|2664|2665|2664.5|2664|2663.5|1804
1676302500000|2023-02-13 15:35:00|2664|2663.5|2665|2664.5|2665|2664.5|2662.5|2662|3528
1676302800000|2023-02-13 15:40:00|2665.5|2665|2662|2661.5|2665.5|2665|2662|2661|3007
1676303100000|2023-02-13 15:45:00|2662.5|2662|2662.5|2662|2663.5|2663|2662|2661.5|3237
1676303400000|2023-02-13 15:50:00|2663|2662.5|2658.5|2658|2663|2662.5|2658.5|2658|4357
1676303700000|2023-02-13 15:55:00|2659|2657.5|2654.5|2653.5|2659.5|2659|2654.5|2653.5|4831
1676304000000|2023-02-13 16:00:00|2655|2654|2652.5|2652|2655.5|2655|2651.5|2651|6843
1676304300000|2023-02-13 16:05:00|2652|2651.5|2648|2647.5|2654|2653.5|2648|2647.5|6343
1676304600000|2023-02-13 16:10:00|2648.5|2648|2652|2651.5|2652|2651.5|2643.5|2643|7956
1676304900000|2023-02-13 16:15:00|2652.5|2651|2650|2649.5|2652.5|2652|2649|2648|6183
1676305200000|2023-02-13 16:20:00|2650.5|2650|2651|2650|2651.5|2651|2648.5|2648|4272
1676305500000|2023-02-13 16:25:00|2650.5|2649.5|2651.5|2651|2652|2651.5|2649|2648|2520
1676361600000|2023-02-14 08:00:00|2618|2615.5|2628|2626.5|2631|2629.5|2616|2614.5|17695
1676361900000|2023-02-14 08:05:00|2627.5|2627|2631.5|2630|2634.5|2633|2624|2623|25238
1676362200000|2023-02-14 08:10:00|2631|2630.5|2630|2629|2635|2634|2627|2626|14655
1676362500000|2023-02-14 08:15:00|2629.5|2629.5|2624|2623.5|2631.5|2631|2623.5|2622.5|10401
1676362800000|2023-02-14 08:20:00|2625|2625|2635.5|2635|2635.5|2635|2622.5|2621.5|4663
1676363100000|2023-02-14 08:25:00|2635|2634|2640.5|2639.5|2643.5|2643|2634.5|2634|6159
1676363400000|2023-02-14 08:30:00|2640|2640|2645.5|2645|2646|2645|2640|2639.5|8964
1676363700000|2023-02-14 08:35:00|2645|2644.5|2645.5|2645|2648|2647.5|2644|2643|5115
1676364000000|2023-02-14 08:40:00|2646|2644.5|2651.5|2651|2652.5|2651.5|2642.5|2641.5|5480
1676364300000|2023-02-14 08:45:00|2652|2650.5|2652.5|2652|2653|2652.5|2649.5|2649|4883
1676364600000|2023-02-14 08:50:00|2653|2652.5|2650.5|2649.5|2654.5|2653.5|2649|2648|1935
1676364900000|2023-02-14 08:55:00|2651|2650|2649|2648|2653|2652|2649|2648|2684
1676365200000|2023-02-14 09:00:00|2648.5|2648.5|2655.5|2655|2657|2656|2648.5|2648|6874
1676365500000|2023-02-14 09:05:00|2656|2655.5|2650|2649.5|2657.5|2657|2645.5|2644.5|5779
1676365800000|2023-02-14 09:10:00|2649.5|2649|2649|2648.5|2650|2649|2646|2645|1936
1676366100000|2023-02-14 09:15:00|2648.5|2647.5|2647|2646.5|2648.5|2647.5|2645.5|2645|3158
1676366400000|2023-02-14 09:20:00|2647.5|2646|2651.5|2650.5|2651.5|2650.5|2646.5|2646|3800
1676366700000|2023-02-14 09:25:00|2652|2651|2651|2650.5|2653|2652.5|2650|2649.5|3177
1676367000000|2023-02-14 09:30:00|2651.5|2650|2648.5|2647.5|2652|2651.5|2648.5|2647.5|2119
1676367300000|2023-02-14 09:35:00|2648|2648|2652|2651.5|2652|2651.5|2648|2648|2557
1676367600000|2023-02-14 09:40:00|2651.5|2651|2651|2650.5|2653|2652.5|2650.5|2650|3291
1676367900000|2023-02-14 09:45:00|2650.5|2650|2647|2646.5|2650.5|2650|2645.5|2644.5|2789
1676368200000|2023-02-14 09:50:00|2648|2647|2650|2649|2650|2649.5|2648|2647|1576
1676368500000|2023-02-14 09:55:00|2650.5|2649.5|2650.5|2649.5|2650.5|2650|2649|2648.5|1283
1676368800000|2023-02-14 10:00:00|2650|2650|2646.5|2646|2650.5|2650|2646.5|2645.5|3824
1676369100000|2023-02-14 10:05:00|2646|2645.5|2648.5|2647.5|2648.5|2647.5|2645|2644|1262
1676369400000|2023-02-14 10:10:00|2648|2647|2647.5|2647|2649.5|2648.5|2647.5|2647|1711
1676369700000|2023-02-14 10:15:00|2648|2647.5|2649|2648.5|2649|2648.5|2647.5|2647|2114
1676370000000|2023-02-14 10:20:00|2648.5|2648|2645.5|2645|2651.5|2651|2645.5|2645|4650
1676370300000|2023-02-14 10:25:00|2645|2644|2645|2644.5|2645.5|2645|2641.5|2641|4322
1676370600000|2023-02-14 10:30:00|2645.5|2644|2645|2644.5|2646|2645|2644.5|2644|1903
1676370900000|2023-02-14 10:35:00|2644|2643.5|2644.5|2643.5|2646|2645.5|2643.5|2643|2453
1676371200000|2023-02-14 10:40:00|2645|2644|2642|2641|2646|2645.5|2641.5|2641|3181
1676371500000|2023-02-14 10:45:00|2642.5|2641.5|2642.5|2641.5|2643.5|2643|2641|2640.5|2568
1676371800000|2023-02-14 10:50:00|2642|2642|2643.5|2642.5|2644.5|2644|2641|2640.5|1484
1676372100000|2023-02-14 10:55:00|2644|2643|2642|2641.5|2644|2643.5|2641|2640.5|2238
1676372400000|2023-02-14 11:00:00|2642.5|2641|2644|2643.5|2644.5|2644|2642|2641|1679
1676372700000|2023-02-14 11:05:00|2644.5|2644|2643.5|2643|2645|2644|2642.5|2641.5|1104
1676373000000|2023-02-14 11:10:00|2644|2643.5|2643|2642.5|2644|2643.5|2642.5|2642|2297
1676373300000|2023-02-14 11:15:00|2643.5|2642|2643.5|2643|2645|2644.5|2643|2642|1320
1676373600000|2023-02-14 11:20:00|2644|2643.5|2646|2645.5|2646|2645.5|2644|2643.5|1284
1676373900000|2023-02-14 11:25:00|2646.5|2646|2648.5|2648|2649|2648.5|2645.5|2644.5|2130
1676374200000|2023-02-14 11:30:00|2648|2647.5|2649|2648|2650|2649.5|2646.5|2645.5|2826
1676374500000|2023-02-14 11:35:00|2648.5|2648.5|2649|2648.5|2650|2649.5|2646.5|2646|2856
1676374800000|2023-02-14 11:40:00|2649.5|2648|2650.5|2650|2652|2651|2648|2647.5|4775
1676375100000|2023-02-14 11:45:00|2650|2649.5|2650|2649.5|2650.5|2650|2649|2648.5|1154
1676375400000|2023-02-14 11:50:00|2650.5|2649|2645|2644.5|2650.5|2649|2645|2644|1669
1676375700000|2023-02-14 11:55:00|2644.5|2644|2645.5|2645|2645.5|2645|2643.5|2642.5|1575
1676376000000|2023-02-14 12:00:00|2646|2645.5|2646.5|2645.5|2646.5|2646|2645|2644|1439
1676376300000|2023-02-14 12:05:00|2646|2645|2644.5|2644|2646|2645|2644|2643.5|2659
1676376600000|2023-02-14 12:10:00|2644|2643.5|2642.5|2642|2644|2643.5|2642|2641.5|1718
1676376900000|2023-02-14 12:15:00|2643|2642.5|2645.5|2645|2645.5|2645|2643|2642.5|897
1676377200000|2023-02-14 12:20:00|2645|2644.5|2647|2646.5|2647|2646.5|2645|2644.5|1329
1676377500000|2023-02-14 12:25:00|2647.5|2647|2647|2646.5|2648|2647.5|2646.5|2646|2447
1676377800000|2023-02-14 12:30:00|2646.5|2646|2647|2646.5|2647.5|2647|2646|2645.5|1740
1676378100000|2023-02-14 12:35:00|2647.5|2647|2645.5|2645|2647.5|2647|2643.5|2643|1917
1676378400000|2023-02-14 12:40:00|2645|2644.5|2645.5|2645|2646.5|2646|2644.5|2644|1096
1676378700000|2023-02-14 12:45:00|2645|2644.5|2645|2644|2645.5|2645|2644|2643|1270
1676379000000|2023-02-14 12:50:00|2644.5|2644.5|2646.5|2645.5|2646.5|2645.5|2644.5|2644|801
1676379300000|2023-02-14 12:55:00|2646|2645|2648|2647.5|2648|2647.5|2645|2644.5|1234
1676379600000|2023-02-14 13:00:00|2648.5|2648|2648|2647.5|2649.5|2649|2648|2647|2270
1676379900000|2023-02-14 13:05:00|2648.5|2648|2649.5|2649|2649.5|2649|2648.5|2648|546
1676380200000|2023-02-14 13:10:00|2650|2649.5|2650|2649.5|2650.5|2649.5|2649.5|2649|590
1676380500000|2023-02-14 13:15:00|2649.5|2649|2646|2645.5|2649.5|2649|2645|2644.5|1987
1676380800000|2023-02-14 13:20:00|2645.5|2645|2645.5|2644.5|2646.5|2645.5|2644.5|2644|1878
1676381100000|2023-02-14 13:25:00|2645|2644|2642.5|2641.5|2646.5|2646|2642.5|2641|4131
1676381400000|2023-02-14 13:30:00|2642|2641|2655|2654.5|2660|2659|2631.5|2627.5|20397
1676381700000|2023-02-14 13:35:00|2655.5|2654|2651.5|2650.5|2655.5|2655|2648|2647|7288
1676382000000|2023-02-14 13:40:00|2651|2650|2649|2648|2651.5|2650|2645.5|2645|4635
1676382300000|2023-02-14 13:45:00|2648.5|2647|2654|2653|2654|2653.5|2647.5|2646.5|5513
1676382600000|2023-02-14 13:50:00|2654.5|2653.5|2652|2651|2656|2655.5|2649.5|2648.5|4495
1676382900000|2023-02-14 13:55:00|2651.5|2651.5|2650|2649.5|2653.5|2652.5|2649.5|2648.5|3896
1676383200000|2023-02-14 14:00:00|2649.5|2649|2651|2650|2652.5|2652|2649.5|2649|3542
1676383500000|2023-02-14 14:05:00|2650.5|2650.5|2652|2651.5|2653.5|2653|2648.5|2647.5|4895
1676383800000|2023-02-14 14:10:00|2651.5|2651|2648|2647|2651.5|2651|2646.5|2646|4870
1676384100000|2023-02-14 14:15:00|2648.5|2647.5|2650|2649|2651.5|2650.5|2648|2647.5|4311
1676384400000|2023-02-14 14:20:00|2650.5|2649.5|2647|2646|2651|2650.5|2646.5|2646|3189
1676384700000|2023-02-14 14:25:00|2646.5|2646.5|2645.5|2644.5|2648.5|2647.5|2644|2643.5|7721
1676385000000|2023-02-14 14:30:00|2646|2645|2653.5|2652.5|2653.5|2652.5|2645|2644.5|6429
1676385300000|2023-02-14 14:35:00|2652.5|2652|2655|2654|2655.5|2655|2651.5|2651|9112
1676385600000|2023-02-14 14:40:00|2654.5|2653.5|2658.5|2657.5|2659.5|2659|2653|2652|7585
1676385900000|2023-02-14 14:45:00|2658|2658|2660|2659.5|2662|2661.5|2658|2657.5|9216
1676386200000|2023-02-14 14:50:00|2659.5|2659|2662.5|2662|2663|2662|2659|2658.5|4271
1676386500000|2023-02-14 14:55:00|2663|2662.5|2662.5|2662|2665|2664.5|2661|2660|4003
1676386800000|2023-02-14 15:00:00|2663|2663|2664.5|2664|2666.5|2665.5|2663|2662.5|13676
1676387100000|2023-02-14 15:05:00|2664|2663.5|2661|2660.5|2666|2665|2659.5|2658.5|5354
1676387400000|2023-02-14 15:10:00|2660.5|2660|2662|2661|2663.5|2663|2659.5|2659|13093
1676387700000|2023-02-14 15:15:00|2661.5|2660.5|2663.5|2663|2666|2665.5|2661|2660.5|4275
1676388000000|2023-02-14 15:20:00|2664|2663.5|2665|2664|2665|2664.5|2662|2661.5|4119
1676388300000|2023-02-14 15:25:00|2664.5|2663.5|2661|2660.5|2665.5|2665|2660.5|2660|3583
1676388600000|2023-02-14 15:30:00|2661.5|2661|2660|2659.5|2663|2662.5|2659.5|2658.5|4615
1676388900000|2023-02-14 15:35:00|2659.5|2659|2653.5|2652.5|2659.5|2659|2652|2651|6144
1676389200000|2023-02-14 15:40:00|2653|2652|2653|2652.5|2654|2653.5|2651.5|2651|3240
1676389500000|2023-02-14 15:45:00|2652.5|2652|2652.5|2652|2652.5|2652|2649|2648.5|3698
1676389800000|2023-02-14 15:50:00|2651.5|2651|2651.5|2650.5|2652|2651.5|2648.5|2648|2425
1676390100000|2023-02-14 15:55:00|2651|2650|2650.5|2650|2651.5|2651|2649.5|2649|4431
1676390400000|2023-02-14 16:00:00|2650|2649.5|2652|2651.5|2655|2654.5|2649.5|2649|6037
1676390700000|2023-02-14 16:05:00|2652.5|2652|2655|2654.5|2656|2655.5|2652.5|2652|3858
1676391000000|2023-02-14 16:10:00|2655.5|2655|2657.5|2657|2657.5|2657|2655.5|2655|3072
1676391300000|2023-02-14 16:15:00|2657|2656.5|2658|2657.5|2659|2658.5|2657|2656.5|4640
1676391600000|2023-02-14 16:20:00|2657.5|2657|2662|2661.5|2662.5|2661.5|2657.5|2657|4125
1676391900000|2023-02-14 16:25:00|2661.5|2660.5|2656.5|2655.5|2661.5|2660.5|2655.5|2654.5|4655
1676448000000|2023-02-15 08:00:00|2644|2642.5|2636.5|2635|2647|2645|2633|2632|7770
1676448300000|2023-02-15 08:05:00|2637.5|2636|2630.5|2630|2642.5|2641.5|2630.5|2629.5|13777
1676448600000|2023-02-15 08:10:00|2630|2629.5|2632.5|2631.5|2633.5|2633|2628.5|2627|6010
1676448900000|2023-02-15 08:15:00|2633|2632|2630.5|2629.5|2633|2632|2628.5|2627.5|9425
1676449200000|2023-02-15 08:20:00|2630|2630|2633|2632.5|2633.5|2633|2626.5|2625.5|5418
1676449500000|2023-02-15 08:25:00|2633.5|2632|2636.5|2635.5|2641|2640|2633.5|2632|7858
1676449800000|2023-02-15 08:30:00|2637|2636|2643|2642|2645|2644|2636.5|2636|8482
1676450100000|2023-02-15 08:35:00|2643.5|2642.5|2644|2643.5|2647.5|2646.5|2642.5|2641.5|6772
1676450400000|2023-02-15 08:40:00|2643.5|2643|2648|2647|2648|2647.5|2643|2642|5187
1676450700000|2023-02-15 08:45:00|2648.5|2647.5|2650.5|2650|2653|2652|2647.5|2647|2958
1676451000000|2023-02-15 08:50:00|2651|2650.5|2648|2647|2651.5|2651|2646|2645.5|4526
1676451300000|2023-02-15 08:55:00|2648.5|2646.5|2649.5|2649|2651.5|2650.5|2647.5|2646.5|2866
1676451600000|2023-02-15 09:00:00|2650|2649.5|2654.5|2654|2655|2654|2650|2649.5|4105
1676451900000|2023-02-15 09:05:00|2654|2653.5|2654.5|2653.5|2655|2654.5|2652|2651.5|2687
1676452200000|2023-02-15 09:10:00|2654|2654|2652|2651|2657|2656|2651|2650|3369
1676452500000|2023-02-15 09:15:00|2651|2650.5|2653|2652.5|2654.5|2654|2650.5|2649.5|3257
1676452800000|2023-02-15 09:20:00|2652.5|2652|2651.5|2650.5|2653|2652|2648.5|2648|5904
1676453100000|2023-02-15 09:25:00|2652|2651|2651.5|2650.5|2656|2655.5|2651.5|2650.5|2979
1676453400000|2023-02-15 09:30:00|2652.5|2651|2654|2653.5|2655.5|2654.5|2651|2650|3009
1676453700000|2023-02-15 09:35:00|2654.5|2654|2656.5|2656|2657|2656.5|2653.5|2653|3096
1676454000000|2023-02-15 09:40:00|2656|2655.5|2653.5|2653|2656|2655.5|2653.5|2653|3340
1676454300000|2023-02-15 09:45:00|2654|2654|2653.5|2653|2657.5|2657|2653.5|2652.5|4920
1676454600000|2023-02-15 09:50:00|2653|2652.5|2652|2651|2653|2652.5|2650|2649.5|7090
1676454900000|2023-02-15 09:55:00|2652.5|2651.5|2651|2650.5|2652.5|2651.5|2649|2648.5|2425
1676455200000|2023-02-15 10:00:00|2650.5|2650|2646|2645|2651|2650.5|2645|2644|5159
1676455500000|2023-02-15 10:05:00|2646.5|2645.5|2641.5|2640.5|2648.5|2647.5|2638.5|2637.5|5095
1676455800000|2023-02-15 10:10:00|2641|2641.5|2638.5|2637.5|2645.5|2645|2638|2637.5|7062
1676456100000|2023-02-15 10:15:00|2638|2637|2643|2642|2644.5|2643.5|2635.5|2635|5774
1676456400000|2023-02-15 10:20:00|2642.5|2641.5|2640|2639.5|2643|2642|2638|2637|4890
1676456700000|2023-02-15 10:25:00|2639.5|2639|2637|2636|2642|2641.5|2636.5|2635.5|3825
1676457000000|2023-02-15 10:30:00|2636.5|2636.5|2637.5|2637|2640|2639|2636|2635|6574
1676457300000|2023-02-15 10:35:00|2637|2636.5|2637.5|2636.5|2640|2639.5|2633.5|2633|5302
1676457600000|2023-02-15 10:40:00|2637|2637|2640|2639.5|2641.5|2641|2636.5|2636|2642
1676457900000|2023-02-15 10:45:00|2640.5|2639|2640.5|2640|2640.5|2640|2636.5|2636|3759
1676458200000|2023-02-15 10:50:00|2641|2640.5|2640.5|2639.5|2642.5|2641.5|2640.5|2639.5|1860
1676458500000|2023-02-15 10:55:00|2640|2639|2640.5|2640|2640.5|2640|2638.5|2637.5|4853
1676458800000|2023-02-15 11:00:00|2641.5|2640.5|2640|2639.5|2643|2642.5|2640|2639.5|2211
1676459100000|2023-02-15 11:05:00|2639.5|2638.5|2641.5|2641|2642.5|2641.5|2639|2638.5|4653
1676459400000|2023-02-15 11:10:00|2641|2640.5|2636.5|2636|2641|2640.5|2635.5|2634.5|7429
1676459700000|2023-02-15 11:15:00|2637|2636.5|2640|2639.5|2641|2640.5|2637|2636|2794
1676460000000|2023-02-15 11:20:00|2640.5|2639|2641.5|2640.5|2642|2641.5|2638.5|2637.5|2021
1676460300000|2023-02-15 11:25:00|2641|2640|2639|2638.5|2642|2641|2638.5|2638|4526
1676460600000|2023-02-15 11:30:00|2638.5|2638|2640.5|2639.5|2642.5|2642|2638.5|2638|4816
1676460900000|2023-02-15 11:35:00|2640|2639|2640.5|2640|2640.5|2640|2638|2637|5274
1676461200000|2023-02-15 11:40:00|2641|2640.5|2645|2644|2647|2646|2641|2640|3882
1676461500000|2023-02-15 11:45:00|2644.5|2643.5|2644.5|2644|2647|2646.5|2643.5|2643|3813
1676461800000|2023-02-15 11:50:00|2645.5|2645|2649.5|2649|2649.5|2649|2645.5|2645|2968
1676462100000|2023-02-15 11:55:00|2649|2648.5|2649|2648.5|2649.5|2649|2646|2645.5|4909
1676462400000|2023-02-15 12:00:00|2649.5|2649|2651.5|2651|2653|2652|2649|2648.5|1666
1676462700000|2023-02-15 12:05:00|2652|2651.5|2654.5|2654|2654.5|2654|2651.5|2651|3214
1676463000000|2023-02-15 12:10:00|2655|2654.5|2658|2657.5|2659|2658|2654.5|2654|4507
1676463300000|2023-02-15 12:15:00|2657|2656.5|2658|2657.5|2658.5|2658|2656|2655|2688
1676463600000|2023-02-15 12:20:00|2658.5|2658|2660.5|2660|2661|2660|2658|2657.5|2016
1676463900000|2023-02-15 12:25:00|2661|2660.5|2662|2661.5|2662|2661.5|2661|2660.5|1878
1676464200000|2023-02-15 12:30:00|2662.5|2662|2661|2660.5|2662.5|2662|2660|2659.5|1706
1676464500000|2023-02-15 12:35:00|2661.5|2660|2658.5|2657.5|2662|2661.5|2658.5|2657.5|2391
1676464800000|2023-02-15 12:40:00|2658|2658|2658|2657|2659|2658.5|2657|2656.5|2745
1676465100000|2023-02-15 12:45:00|2658.5|2657.5|2659.5|2659|2660|2659.5|2658|2657.5|2723
1676465400000|2023-02-15 12:50:00|2660|2659.5|2657.5|2656.5|2660|2659.5|2657.5|2656.5|2715
1676465700000|2023-02-15 12:55:00|2658|2657|2659|2658|2660|2659.5|2658|2657|2065
1676466000000|2023-02-15 13:00:00|2658.5|2658.5|2658.5|2658|2659|2658.5|2658|2657|2406
1676466300000|2023-02-15 13:05:00|2658|2657.5|2656.5|2656|2658.5|2658|2655.5|2655|5879
1676466600000|2023-02-15 13:10:00|2655.5|2655.5|2657.5|2657|2658|2657|2654.5|2654|2902
1676466900000|2023-02-15 13:15:00|2657|2656.5|2656.5|2655.5|2658.5|2658|2656.5|2655.5|2543
1676467200000|2023-02-15 13:20:00|2655.5|2655|2656.5|2656|2657.5|2657|2654.5|2654|3859
1676467500000|2023-02-15 13:25:00|2656|2655.5|2658.5|2657.5|2658.5|2658|2655.5|2654.5|3576
1676467800000|2023-02-15 13:30:00|2656|2655|2660|2659|2661|2660.5|2656|2655|8291
1676468100000|2023-02-15 13:35:00|2660.5|2659.5|2659|2658|2661|2660.5|2658|2657|6254
1676468400000|2023-02-15 13:40:00|2660|2658.5|2660|2659.5|2660|2659.5|2658|2657.5|3726
1676468700000|2023-02-15 13:45:00|2660.5|2660|2660|2659.5|2662|2661.5|2659.5|2659|2522
1676469000000|2023-02-15 13:50:00|2661|2660.5|2661|2660.5|2662|2661|2657.5|2657|5682
1676469300000|2023-02-15 13:55:00|2660.5|2660|2659|2658.5|2661|2660|2657.5|2657|4694
1676469600000|2023-02-15 14:00:00|2659.5|2658|2659.5|2658.5|2661.5|2660.5|2659.5|2658|5059
1676469900000|2023-02-15 14:05:00|2660|2659|2660.5|2660|2661.5|2660.5|2660|2659|2469
1676470200000|2023-02-15 14:10:00|2661|2660.5|2660|2659.5|2662|2661.5|2660|2659.5|3534
1676470500000|2023-02-15 14:15:00|2660.5|2660|2662|2661.5|2663|2662.5|2660.5|2660|6893
1676470800000|2023-02-15 14:20:00|2662.5|2662|2665.5|2664.5|2666|2665.5|2662.5|2661.5|6865
1676471100000|2023-02-15 14:25:00|2666|2665|2668|2667|2668|2667.5|2664|2663.5|8315
1676471400000|2023-02-15 14:30:00|2667.5|2667.5|2666.5|2665.5|2670.5|2670|2665.5|2665|12503
1676471700000|2023-02-15 14:35:00|2666|2666|2665.5|2665|2666.5|2666|2662.5|2662|7178
1676472000000|2023-02-15 14:40:00|2666|2665.5|2667|2666.5|2669|2668.5|2664.5|2663.5|11980
1676472300000|2023-02-15 14:45:00|2666.5|2666|2668|2667.5|2670.5|2670|2666.5|2666|6112
1676472600000|2023-02-15 14:50:00|2667.5|2666.5|2666.5|2666|2669|2668.5|2665|2664.5|10055
1676472900000|2023-02-15 14:55:00|2666|2665.5|2667|2666.5|2669|2668.5|2665.5|2664.5|10754
1676473200000|2023-02-15 15:00:00|2666.5|2666|2670|2669.5|2671|2670.5|2666.5|2666|6336
1676473500000|2023-02-15 15:05:00|2670.5|2670|2672|2671.5|2676.5|2676|2670|2669.5|16627
1676473800000|2023-02-15 15:10:00|2671.5|2671|2672.5|2672|2674.5|2674|2671.5|2671|6545
1676474100000|2023-02-15 15:15:00|2673|2671.5|2673.5|2673|2674.5|2674|2671.5|2670.5|7260
1676474400000|2023-02-15 15:20:00|2673|2672.5|2672|2671.5|2673.5|2672.5|2671.5|2671|3428
1676474700000|2023-02-15 15:25:00|2671.5|2671|2672.5|2672|2673|2672.5|2670.5|2670|2574
1676475000000|2023-02-15 15:30:00|2673|2672.5|2676|2675|2676.5|2675.5|2672|2671.5|5521
1676475300000|2023-02-15 15:35:00|2676.5|2675.5|2679|2678.5|2679|2678.5|2675.5|2674.5|3292
1676475600000|2023-02-15 15:40:00|2679.5|2679|2679|2678.5|2681|2680.5|2677.5|2677|9239
1676475900000|2023-02-15 15:45:00|2678.5|2678|2678|2677.5|2680.5|2680|2678|2677|6725
1676476200000|2023-02-15 15:50:00|2677.5|2677|2677.5|2677|2677.5|2677|2676|2675|3331
1676476500000|2023-02-15 15:55:00|2678|2677.5|2680|2679.5|2681|2680.5|2678|2677.5|5241
1676476800000|2023-02-15 16:00:00|2680.5|2680|2680|2679.5|2681.5|2681|2678.5|2678|5160
1676477100000|2023-02-15 16:05:00|2680.5|2679|2679.5|2679|2681|2680.5|2679|2678|6422
1676477400000|2023-02-15 16:10:00|2679|2678.5|2678|2677|2679.5|2679|2677|2676.5|2616
1676477700000|2023-02-15 16:15:00|2678.5|2677.5|2676|2675.5|2679.5|2679|2675.5|2674.5|5030
1676478000000|2023-02-15 16:20:00|2676.5|2676|2674.5|2674|2678.5|2678|2674.5|2673.5|9559
1676478300000|2023-02-15 16:25:00|2675|2673.5|2673.5|2672|2676|2675|2671.5|2671|8761
1676534400000|2023-02-16 08:00:00|2697|2695.5|2707.5|2705.5|2714.5|2712.5|2697|2695.5|13753
1676534700000|2023-02-16 08:05:00|2708|2706|2718|2716.5|2719.5|2719|2708|2706|10787
1676535000000|2023-02-16 08:10:00|2718.5|2717.5|2726|2725.5|2726|2725.5|2717|2716|9639
1676535300000|2023-02-16 08:15:00|2727|2726|2725|2724|2730|2729|2724|2723|16993
1676535600000|2023-02-16 08:20:00|2725.5|2724.5|2716.5|2716|2726|2725.5|2714.5|2713.5|14584
1676535900000|2023-02-16 08:25:00|2717|2716.5|2716.5|2715.5|2718|2717|2709|2708|11558
1676536200000|2023-02-16 08:30:00|2716|2715|2714.5|2714|2718.5|2717.5|2710|2709.5|7932
1676536500000|2023-02-16 08:35:00|2713.5|2713|2716|2715.5|2717|2716.5|2712|2711|7471
1676536800000|2023-02-16 08:40:00|2715.5|2715|2716|2715|2718|2717|2714.5|2713.5|3817
1676537100000|2023-02-16 08:45:00|2716.5|2715.5|2718.5|2717.5|2718.5|2718|2712.5|2712|4907
1676537400000|2023-02-16 08:50:00|2719|2718|2717|2716.5|2721.5|2720.5|2716.5|2715.5|4075
1676537700000|2023-02-16 08:55:00|2717.5|2716|2717.5|2717|2722.5|2722|2716.5|2716|7224
1676538000000|2023-02-16 09:00:00|2717|2716.5|2721.5|2720.5|2722.5|2721.5|2715|2714|8266
1676538300000|2023-02-16 09:05:00|2721|2721|2721.5|2720.5|2722|2721.5|2717|2716.5|4046
1676538600000|2023-02-16 09:10:00|2722|2721|2722|2721|2723|2722|2720|2719|3925
1676538900000|2023-02-16 09:15:00|2722.5|2721.5|2723|2722.5|2724.5|2724|2720.5|2720|5609
1676539200000|2023-02-16 09:20:00|2723.5|2723|2724.5|2724|2728|2727.5|2723.5|2723|3444
1676539500000|2023-02-16 09:25:00|2725|2724.5|2726.5|2725.5|2728|2727|2724|2723|5022
1676539800000|2023-02-16 09:30:00|2727|2726|2728.5|2728|2730|2729.5|2726.5|2725.5|7459
1676540100000|2023-02-16 09:35:00|2729|2728.5|2730.5|2729.5|2732|2731|2728.5|2727.5|6106
1676540400000|2023-02-16 09:40:00|2730|2728|2734|2733.5|2734|2733.5|2728.5|2728|4483
1676540700000|2023-02-16 09:45:00|2735|2734|2736|2735|2736|2735.5|2733|2732|9932
1676541000000|2023-02-16 09:50:00|2735.5|2735.5|2736.5|2736|2737.5|2737|2733.5|2733|4762
1676541300000|2023-02-16 09:55:00|2737|2736.5|2736.5|2736|2740.5|2739.5|2736|2735.5|5253
1676541600000|2023-02-16 10:00:00|2736|2735.5|2739|2738.5|2739.5|2738.5|2735.5|2735|4164
1676541900000|2023-02-16 10:05:00|2738.5|2738|2742|2741.5|2742|2741.5|2737.5|2737|4935
1676542200000|2023-02-16 10:10:00|2742.5|2742|2745|2744|2745|2744.5|2742|2741.5|5922
1676542500000|2023-02-16 10:15:00|2744.5|2744.5|2743.5|2742.5|2745|2744.5|2742|2741.5|5158
1676542800000|2023-02-16 10:20:00|2744|2743|2745|2744|2745|2744.5|2743.5|2743|3512
1676543100000|2023-02-16 10:25:00|2745.5|2744.5|2746|2745.5|2747.5|2747|2744.5|2743.5|5235
1676543400000|2023-02-16 10:30:00|2746.5|2745|2747|2746|2747.5|2747|2745|2744|2509
1676543700000|2023-02-16 10:35:00|2747.5|2746.5|2748|2747.5|2750|2749.5|2747|2746|5832
1676544000000|2023-02-16 10:40:00|2748.5|2747|2750|2749|2751|2750.5|2747|2746.5|5397
1676544300000|2023-02-16 10:45:00|2750.5|2749.5|2751|2750|2752|2751.5|2749.5|2749|3798
1676544600000|2023-02-16 10:50:00|2750.5|2750.5|2745|2744|2750.5|2750.5|2745|2744|6675
1676544900000|2023-02-16 10:55:00|2744.5|2743.5|2736|2735|2744.5|2744|2735|2734.5|7128
1676545200000|2023-02-16 11:00:00|2736.5|2735.5|2732.5|2731.5|2737|2736|2731.5|2730.5|4072
1676545500000|2023-02-16 11:05:00|2732|2730.5|2733.5|2733|2733.5|2733|2730.5|2730|5174
1676545800000|2023-02-16 11:10:00|2734.5|2734|2737|2736|2737|2736.5|2732.5|2731.5|3776
1676546100000|2023-02-16 11:15:00|2737.5|2736.5|2742|2741|2742.5|2742|2736|2735.5|6785
1676546400000|2023-02-16 11:20:00|2741.5|2741.5|2742|2741.5|2743|2742.5|2740|2739.5|4255
1676546700000|2023-02-16 11:25:00|2743|2742|2741|2740|2743.5|2743|2740.5|2739.5|3058
1676547000000|2023-02-16 11:30:00|2740.5|2739.5|2740.5|2740|2742|2741|2740|2739.5|3275
1676547300000|2023-02-16 11:35:00|2740|2739.5|2741.5|2741|2743.5|2743|2740|2739.5|3597
1676547600000|2023-02-16 11:40:00|2741|2740.5|2744|2743.5|2745.5|2744.5|2741|2740.5|3794
1676547900000|2023-02-16 11:45:00|2743.5|2742.5|2745|2744.5|2746.5|2745.5|2743.5|2742.5|3619
1676548200000|2023-02-16 11:50:00|2745.5|2745|2748|2747|2749|2748.5|2745.5|2745|1348
1676548500000|2023-02-16 11:55:00|2747.5|2747.5|2749.5|2748.5|2749.5|2748.5|2747|2746.5|1906
1676548800000|2023-02-16 12:00:00|2749|2748|2752|2751|2754|2753.5|2749|2748|4985
1676549100000|2023-02-16 12:05:00|2751.5|2750.5|2751.5|2751|2752.5|2751.5|2749|2748|2958
1676549400000|2023-02-16 12:10:00|2751|2750.5|2751|2750|2752.5|2752|2749|2748.5|1817
1676549700000|2023-02-16 12:15:00|2751.5|2750.5|2750|2749|2751.5|2750.5|2748|2747.5|2802
1676550000000|2023-02-16 12:20:00|2750.5|2749.5|2749|2748.5|2751|2750.5|2747.5|2747|2937
1676550300000|2023-02-16 12:25:00|2749.5|2749|2750|2749.5|2750|2749.5|2746|2745.5|4267
1676550600000|2023-02-16 12:30:00|2749.5|2749|2752|2751.5|2752|2751.5|2748.5|2748|6288
1676550900000|2023-02-16 12:35:00|2752.5|2751|2751.5|2751|2752.5|2752|2751|2750|2075
1676551200000|2023-02-16 12:40:00|2752|2751.5|2753|2752|2756|2755.5|2752|2751.5|7470
1676551500000|2023-02-16 12:45:00|2752.5|2750.5|2751|2750|2753|2751|2750.5|2749.5|2443
1676551800000|2023-02-16 12:50:00|2750.5|2750.5|2755|2754.5|2755|2754.5|2750.5|2750|3501
1676552100000|2023-02-16 12:55:00|2754.5|2754|2757.5|2757|2757.5|2757|2751.5|2750.5|6718
1676552400000|2023-02-16 13:00:00|2758|2756.5|2760|2759.5|2763.5|2762.5|2758|2756.5|7857
1676552700000|2023-02-16 13:05:00|2760.5|2760|2761.5|2761|2762.5|2761.5|2755|2754.5|10567
1676553000000|2023-02-16 13:10:00|2760.5|2760|2763.5|2762.5|2769.5|2769|2759.5|2759|14174
1676553300000|2023-02-16 13:15:00|2764|2763|2765.5|2765|2767|2766|2763|2762|6693
1676553600000|2023-02-16 13:20:00|2765|2764.5|2758.5|2757.5|2765|2764.5|2758|2757|6860
1676553900000|2023-02-16 13:25:00|2759|2758.5|2763.5|2761.5|2764|2763.5|2758|2757.5|13084
1676554200000|2023-02-16 13:30:00|2760|2758|2765|2764.5|2768|2767|2755|2752|15483
1676554500000|2023-02-16 13:35:00|2765.5|2765|2759.5|2759|2768|2767.5|2759.5|2758.5|9557
1676554800000|2023-02-16 13:40:00|2760.5|2759.5|2761|2760|2765|2764|2757|2756|6927
1676555100000|2023-02-16 13:45:00|2760.5|2760.5|2762|2761|2764.5|2764|2758.5|2757.5|6104
1676555400000|2023-02-16 13:50:00|2761.5|2761.5|2757|2756.5|2762.5|2762|2750.5|2750|9909
1676555700000|2023-02-16 13:55:00|2756.5|2755.5|2762.5|2762|2763|2762.5|2756|2755|7314
1676556000000|2023-02-16 14:00:00|2762|2761.5|2761.5|2760.5|2763.5|2762.5|2757.5|2756.5|13609
1676556300000|2023-02-16 14:05:00|2761|2761|2764.5|2764|2765|2764.5|2757.5|2756.5|9478
1676556600000|2023-02-16 14:10:00|2765|2763.5|2762.5|2761.5|2767|2766|2760|2759|11553
1676556900000|2023-02-16 14:15:00|2763|2762|2760.5|2759.5|2765|2764|2757.5|2756.5|10779
1676557200000|2023-02-16 14:20:00|2761|2760|2760|2759.5|2761.5|2761|2758.5|2757.5|4981
1676557500000|2023-02-16 14:25:00|2760.5|2760|2762.5|2762|2763|2762.5|2760.5|2759.5|3285
1676557800000|2023-02-16 14:30:00|2763|2762.5|2767.5|2766.5|2768.5|2768|2762.5|2762|21166
1676558100000|2023-02-16 14:35:00|2766.5|2766|2770|2769|2774|2773.5|2765|2764|18717
1676558400000|2023-02-16 14:40:00|2769.5|2769.5|2769|2768.5|2771|2770|2765|2764.5|8568
1676558700000|2023-02-16 14:45:00|2768.5|2768|2778.5|2777.5|2778.5|2778|2768|2767.5|17112
1676559000000|2023-02-16 14:50:00|2778|2777|2785|2784.5|2787|2786|2777.5|2777|10904
1676559300000|2023-02-16 14:55:00|2784.5|2784|2798.5|2797.5|2798.5|2798|2784.5|2784|15840
1676559600000|2023-02-16 15:00:00|2798|2798|2785.5|2784.5|2799.5|2799|2785|2784.5|12448
1676559900000|2023-02-16 15:05:00|2786|2785|2788|2787.5|2788.5|2788|2786|2785|7753
1676560200000|2023-02-16 15:10:00|2787.5|2786.5|2789.5|2789|2790.5|2790|2786.5|2786|10151
1676560500000|2023-02-16 15:15:00|2790|2789.5|2795|2794|2796|2795.5|2788.5|2788|15169
1676560800000|2023-02-16 15:20:00|2795.5|2794.5|2806|2805.5|2807|2806|2795|2794|22134
1676561100000|2023-02-16 15:25:00|2805.5|2805|2805|2804|2807|2806.5|2801|2800|20037
1676561400000|2023-02-16 15:30:00|2804.5|2803.5|2805|2804|2807|2806.5|2801|2800|9176
1676561700000|2023-02-16 15:35:00|2805.5|2804.5|2811.5|2811|2813.5|2813|2805.5|2804.5|12294
1676562000000|2023-02-16 15:40:00|2811|2810.5|2806.5|2806|2811|2810.5|2806.5|2805.5|10369
1676562300000|2023-02-16 15:45:00|2805.5|2805.5|2805|2804.5|2807.5|2806.5|2804|2803|7532
1676562600000|2023-02-16 15:50:00|2804.5|2803.5|2800.5|2800|2805.5|2805|2799.5|2799|10183
1676562900000|2023-02-16 15:55:00|2800|2799.5|2800|2799.5|2801|2800.5|2798|2797.5|13780
1676563200000|2023-02-16 16:00:00|2800.5|2800|2799.5|2798.5|2801.5|2801|2797.5|2797|11692
1676563500000|2023-02-16 16:05:00|2799|2799|2800|2799|2802|2801.5|2795.5|2795|8732
1676563800000|2023-02-16 16:10:00|2799.5|2799|2800|2799|2801|2800|2798|2797|5315
1676564100000|2023-02-16 16:15:00|2801|2800|2804|2803|2805|2804|2801|2799.5|5561
1676564400000|2023-02-16 16:20:00|2804.5|2803.5|2808.5|2807.5|2808.5|2807.5|2804.5|2803.5|7813
1676564700000|2023-02-16 16:25:00|2808|2807|2806.5|2805|2808.5|2807|2805.5|2804|5971
1676620800000|2023-02-17 08:00:00|2788|2785|2801|2799|2805|2803.5|2785.5|2783.5|24055
1676621100000|2023-02-17 08:05:00|2801.5|2799.5|2779|2777.5|2801.5|2799.5|2776.5|2775|22102
1676621400000|2023-02-17 08:10:00|2778|2777|2781.5|2780.5|2783|2781.5|2771.5|2770|12781
1676621700000|2023-02-17 08:15:00|2781|2781|2785.5|2784|2786.5|2785.5|2773|2772|10521
1676622000000|2023-02-17 08:20:00|2786|2784.5|2781.5|2780|2788|2787|2781|2780|9737
1676622300000|2023-02-17 08:25:00|2782|2780.5|2776|2775|2786.5|2785.5|2776|2775|18812
1676622600000|2023-02-17 08:30:00|2776.5|2775.5|2777|2775.5|2782.5|2781.5|2773.5|2772.5|16805
1676622900000|2023-02-17 08:35:00|2776.5|2776|2761.5|2760.5|2777.5|2777|2760|2758.5|9208
1676623200000|2023-02-17 08:40:00|2761|2760|2771.5|2770.5|2771.5|2770.5|2761|2760|6597
1676623500000|2023-02-17 08:45:00|2771|2770|2773|2772|2775|2774.5|2768.5|2767.5|11166
1676623800000|2023-02-17 08:50:00|2773.5|2771.5|2772.5|2771.5|2774.5|2773.5|2767|2766|11691
1676624100000|2023-02-17 08:55:00|2773|2772.5|2773|2772|2776|2775|2769|2768|10225
1676624400000|2023-02-17 09:00:00|2774|2772.5|2772|2771|2774|2773.5|2768.5|2767.5|4945
1676624700000|2023-02-17 09:05:00|2773|2772|2787.5|2786.5|2788|2787.5|2773|2772|8790
1676625000000|2023-02-17 09:10:00|2787|2786|2779|2778|2787|2786.5|2777.5|2776.5|5887
1676625300000|2023-02-17 09:15:00|2778.5|2778.5|2780|2779|2781.5|2780.5|2775|2774|7481
1676625600000|2023-02-17 09:20:00|2779.5|2777|2787.5|2787|2788.5|2788|2776.5|2775.5|7648
1676625900000|2023-02-17 09:25:00|2787|2786.5|2788.5|2788|2790|2789.5|2785|2784|7712
1676626200000|2023-02-17 09:30:00|2789|2788.5|2795|2794|2798|2797.5|2788.5|2788|11051
1676626500000|2023-02-17 09:35:00|2794.5|2794.5|2796|2795.5|2797.5|2796.5|2792|2791|7396
1676626800000|2023-02-17 09:40:00|2796.5|2796|2799|2798.5|2801|2800.5|2796.5|2796|5649
1676627100000|2023-02-17 09:45:00|2799.5|2799|2801|2800.5|2801|2800.5|2796|2795|7068
1676627400000|2023-02-17 09:50:00|2801.5|2801|2795|2794|2803.5|2803|2794|2793|6231
1676627700000|2023-02-17 09:55:00|2795.5|2794.5|2798.5|2797.5|2798.5|2798|2794.5|2793.5|5814
1676628000000|2023-02-17 10:00:00|2798|2796.5|2794|2793.5|2799|2798.5|2794|2793.5|7895
1676628300000|2023-02-17 10:05:00|2794.5|2794|2799.5|2799|2800|2799|2792|2791.5|10119
1676628600000|2023-02-17 10:10:00|2800|2799.5|2795|2794.5|2801|2800.5|2795|2794.5|4973
1676628900000|2023-02-17 10:15:00|2794|2793.5|2795|2794.5|2798|2797.5|2791.5|2791|8118
1676629200000|2023-02-17 10:20:00|2794.5|2794|2794.5|2793.5|2795|2794.5|2792|2791|4981
1676629500000|2023-02-17 10:25:00|2794|2794|2796|2795|2798|2797.5|2794|2793|5213
1676629800000|2023-02-17 10:30:00|2795.5|2794.5|2796|2795.5|2797|2796|2794|2793.5|3962
1676630100000|2023-02-17 10:35:00|2796.5|2796|2795.5|2795|2796.5|2796|2794.5|2794|2671
1676630400000|2023-02-17 10:40:00|2796|2795.5|2795|2794.5|2796.5|2796|2793|2792.5|6325
1676630700000|2023-02-17 10:45:00|2794.5|2794|2797.5|2797|2797.5|2797|2792.5|2791.5|3080
1676631000000|2023-02-17 10:50:00|2798.5|2797.5|2803|2802.5|2804|2803.5|2798.5|2797.5|16418
1676631300000|2023-02-17 10:55:00|2802.5|2802|2799|2798.5|2803.5|2803|2798.5|2798|12689
1676631600000|2023-02-17 11:00:00|2798.5|2798|2800|2799.5|2803|2802.5|2797.5|2796.5|8584
1676631900000|2023-02-17 11:05:00|2800.5|2800|2796|2795.5|2801|2800.5|2795.5|2794.5|4570
1676632200000|2023-02-17 11:10:00|2797.5|2796.5|2794|2793.5|2798|2797.5|2791.5|2790.5|11939
1676632500000|2023-02-17 11:15:00|2794.5|2794|2794|2793.5|2796.5|2795.5|2791.5|2791|4842
1676632800000|2023-02-17 11:20:00|2794.5|2793|2794.5|2793.5|2796.5|2796|2793.5|2793|7197
1676633100000|2023-02-17 11:25:00|2795|2794|2797|2796.5|2799|2798.5|2795|2794|7273
1676633400000|2023-02-17 11:30:00|2797.5|2797|2798.5|2798|2798.5|2798|2794.5|2793.5|6809
1676633700000|2023-02-17 11:35:00|2798|2797.5|2793.5|2793|2798|2797.5|2793|2792|7283
1676634000000|2023-02-17 11:40:00|2793|2792.5|2794|2793.5|2795.5|2795|2793|2792|2558
1676634300000|2023-02-17 11:45:00|2794.5|2793|2794|2793.5|2795.5|2795|2791|2790.5|7669
1676634600000|2023-02-17 11:50:00|2793.5|2793|2792|2791.5|2795|2794|2792|2791|4863
1676634900000|2023-02-17 11:55:00|2791|2790.5|2795.5|2795|2795.5|2795|2791|2790.5|7418
1676635200000|2023-02-17 12:00:00|2796|2794.5|2796.5|2796|2797|2796.5|2792.5|2792|5061
1676635500000|2023-02-17 12:05:00|2796|2795.5|2795|2794|2797|2796|2794.5|2794|9365
1676635800000|2023-02-17 12:10:00|2796|2794.5|2796.5|2796|2797.5|2796.5|2793|2792|4905
1676636100000|2023-02-17 12:15:00|2796|2795.5|2802.5|2801.5|2802.5|2802|2795.5|2795|4481
1676636400000|2023-02-17 12:20:00|2802|2801|2800|2799|2802.5|2801|2799|2798.5|3424
1676636700000|2023-02-17 12:25:00|2798.5|2799.5|2801.5|2800.5|2801.5|2801|2798|2797|1971
1676637000000|2023-02-17 12:30:00|2801|2801|2800.5|2800|2802|2801|2800|2799.5|2899
1676637300000|2023-02-17 12:35:00|2800|2799.5|2805|2804.5|2806|2805.5|2800|2799.5|4192
1676637600000|2023-02-17 12:40:00|2805.5|2805|2805|2804.5|2807|2806.5|2805|2804.5|3781
1676637900000|2023-02-17 12:45:00|2805.5|2805|2804.5|2804|2806|2805|2802.5|2802|3402
1676638200000|2023-02-17 12:50:00|2805|2804.5|2803.5|2803|2806|2805.5|2803|2802.5|2485
1676638500000|2023-02-17 12:55:00|2803|2802.5|2802.5|2801.5|2804.5|2804|2802|2801.5|3637
1676638800000|2023-02-17 13:00:00|2803|2802|2804.5|2804|2804.5|2804|2803|2802|3932
1676639100000|2023-02-17 13:05:00|2804|2803|2803.5|2803|2805.5|2805|2803|2802.5|2753
1676639400000|2023-02-17 13:10:00|2804|2803.5|2804.5|2804|2806.5|2806|2803|2802.5|3294
1676639700000|2023-02-17 13:15:00|2805|2804.5|2804|2803.5|2805.5|2804.5|2802.5|2802|3597
1676640000000|2023-02-17 13:20:00|2804.5|2804|2804|2803.5|2804.5|2804|2803.5|2803|1693
1676640300000|2023-02-17 13:25:00|2803.5|2803|2804|2803.5|2804.5|2804|2803|2802.5|2670
1676640600000|2023-02-17 13:30:00|2804.5|2803|2804|2803.5|2804.5|2804|2803|2802.5|2490
1676640900000|2023-02-17 13:35:00|2803.5|2803|2804|2803.5|2804.5|2804|2802.5|2802|3268
1676641200000|2023-02-17 13:40:00|2803.5|2803|2802.5|2802|2804|2803.5|2801|2800|5670
1676641500000|2023-02-17 13:45:00|2803|2802.5|2804|2803.5|2805|2804.5|2801.5|2801|3265
1676641800000|2023-02-17 13:50:00|2804.5|2803|2805|2804.5|2806.5|2805.5|2803.5|2803|3643
1676642100000|2023-02-17 13:55:00|2806|2804|2808.5|2808|2810|2809.5|2806|2804|9709
1676642400000|2023-02-17 14:00:00|2809|2807.5|2804|2803|2809.5|2809|2802.5|2801.5|7097
1676642700000|2023-02-17 14:05:00|2804.5|2803.5|2805|2804|2805|2804.5|2802.5|2801.5|3421
1676643000000|2023-02-17 14:10:00|2804.5|2803|2804.5|2804|2806|2805|2803|2802|3620
1676643300000|2023-02-17 14:15:00|2803.5|2803|2803.5|2803|2803.5|2803|2801|2800.5|3672
1676643600000|2023-02-17 14:20:00|2804|2803.5|2806.5|2806|2806.5|2806|2802.5|2802|3862
1676643900000|2023-02-17 14:25:00|2806|2805.5|2804.5|2804|2807.5|2806.5|2804.5|2804|3148
1676644200000|2023-02-17 14:30:00|2804|2803.5|2808.5|2808|2808.5|2808|2804|2803.5|4643
1676644500000|2023-02-17 14:35:00|2808|2807.5|2807|2806.5|2808.5|2808|2806.5|2806|4121
1676644800000|2023-02-17 14:40:00|2807.5|2806|2805|2804|2807.5|2806.5|2803|2802.5|11460
1676645100000|2023-02-17 14:45:00|2804.5|2804.5|2805|2804.5|2805.5|2805|2800|2799.5|11503
1676645400000|2023-02-17 14:50:00|2805.5|2804|2803|2802.5|2807|2806.5|2801|2800.5|11524
1676645700000|2023-02-17 14:55:00|2803.5|2803|2801.5|2801|2804|2803.5|2801.5|2800.5|6478
1676646000000|2023-02-17 15:00:00|2802|2801.5|2805.5|2804.5|2805.5|2805|2801|2800|9504
1676646300000|2023-02-17 15:05:00|2806|2805|2808.5|2808|2809.5|2809|2806|2805|7199
1676646600000|2023-02-17 15:10:00|2808|2807.5|2810.5|2810|2811|2810|2806.5|2806|8532
1676646900000|2023-02-17 15:15:00|2811|2810.5|2812.5|2812|2812.5|2812|2808|2807.5|9225
1676647200000|2023-02-17 15:20:00|2812|2811.5|2810.5|2810|2812|2812|2809.5|2809|7461
1676647500000|2023-02-17 15:25:00|2810|2809.5|2812|2811.5|2813|2812.5|2809.5|2809|6799
1676647800000|2023-02-17 15:30:00|2811.5|2811|2811.5|2811|2813|2812.5|2810.5|2810|6103
1676648100000|2023-02-17 15:35:00|2811|2810.5|2811.5|2811|2813|2812.5|2809.5|2809|9024
1676648400000|2023-02-17 15:40:00|2811|2810.5|2810|2809.5|2811|2810.5|2808|2807.5|3544
1676648700000|2023-02-17 15:45:00|2810.5|2810|2813|2812.5|2813|2812.5|2810.5|2810|6619
1676649000000|2023-02-17 15:50:00|2812.5|2812|2808.5|2807.5|2812.5|2812|2806|2805.5|7638
1676649300000|2023-02-17 15:55:00|2808|2807|2804.5|2804|2808.5|2807.5|2803|2802.5|4747
1676649600000|2023-02-17 16:00:00|2805|2804.5|2803|2802.5|2805.5|2804.5|2801.5|2801|5999
1676649900000|2023-02-17 16:05:00|2803.5|2803|2800|2799|2804.5|2804|2799.5|2799|11096
1676650200000|2023-02-17 16:10:00|2800.5|2799.5|2803|2802.5|2808.5|2808|2800|2799.5|20291
1676650500000|2023-02-17 16:15:00|2803.5|2802|2802|2801|2804|2803|2798.5|2797.5|8900
1676650800000|2023-02-17 16:20:00|2801|2800.5|2798|2797.5|2801.5|2801|2797.5|2796.5|7268
1676651100000|2023-02-17 16:25:00|2798.5|2797|2793.5|2792.5|2799|2798.5|2793|2792.5|15582
1676880000000|2023-02-20 08:00:00|2796|2792.5|2797.5|2796|2802|2801|2791.5|2790.5|7898
1676880300000|2023-02-20 08:05:00|2798.5|2797.5|2801.5|2800|2803.5|2802|2797.5|2796|6716
1676880600000|2023-02-20 08:10:00|2801|2800.5|2802|2801|2802|2801|2797.5|2796|7792
1676880900000|2023-02-20 08:15:00|2801.5|2800.5|2802|2801.5|2803.5|2803|2798|2797|6066
1676881200000|2023-02-20 08:20:00|2802.5|2802|2801.5|2800.5|2805|2804|2799|2798|5032
1676881500000|2023-02-20 08:25:00|2802|2801|2804|2803|2806.5|2805.5|2802|2801|9480
1676881800000|2023-02-20 08:30:00|2804.5|2804|2794.5|2793.5|2804.5|2804|2792|2791|6468
1676882100000|2023-02-20 08:35:00|2795|2794|2797|2796.5|2797.5|2796.5|2793|2791.5|4130
1676882400000|2023-02-20 08:40:00|2797.5|2796|2792.5|2791.5|2797.5|2796|2792|2791.5|3597
1676882700000|2023-02-20 08:45:00|2792|2792|2787|2786|2792.5|2792|2786.5|2786|3429
1676883000000|2023-02-20 08:50:00|2787.5|2786.5|2785.5|2785|2790|2789|2784.5|2784|4776
1676883300000|2023-02-20 08:55:00|2786|2785.5|2785|2784.5|2790.5|2789.5|2785|2784|7728
1676883600000|2023-02-20 09:00:00|2785.5|2784|2771|2770.5|2787|2786.5|2771|2770|11023
1676883900000|2023-02-20 09:05:00|2770.5|2770|2780|2779|2781|2780|2767|2766|8337
1676884200000|2023-02-20 09:10:00|2779.5|2778.5|2779|2778|2781|2780|2776.5|2775.5|6273
1676884500000|2023-02-20 09:15:00|2779.5|2778.5|2775.5|2774.5|2780|2779.5|2774|2773.5|3682
1676884800000|2023-02-20 09:20:00|2776|2775|2775.5|2775|2778.5|2778|2774|2773.5|6501
1676885100000|2023-02-20 09:25:00|2776|2774.5|2778|2777|2778|2777|2775|2774|3372
1676885400000|2023-02-20 09:30:00|2777.5|2776.5|2769|2768|2777.5|2776.5|2769|2768|5990
1676885700000|2023-02-20 09:35:00|2768.5|2769|2772|2770.5|2772|2771.5|2768.5|2768|3797
1676886000000|2023-02-20 09:40:00|2771.5|2771|2771.5|2771|2772|2771|2770|2769.5|2508
1676886300000|2023-02-20 09:45:00|2772|2771.5|2773.5|2773|2773.5|2773|2770.5|2770|3011
1676886600000|2023-02-20 09:50:00|2774|2773.5|2776|2775.5|2776|2775.5|2772.5|2772|5394
1676886900000|2023-02-20 09:55:00|2776.5|2775|2778.5|2778|2780.5|2780|2775|2774.5|6346
1676887200000|2023-02-20 10:00:00|2779|2776.5|2777|2776|2779|2777.5|2775|2774|3292
1676887500000|2023-02-20 10:05:00|2777.5|2776.5|2781|2780|2781|2780|2774.5|2774|3978
1676887800000|2023-02-20 10:10:00|2781.5|2780.5|2782.5|2782|2784.5|2783.5|2780.5|2779.5|7641
1676888100000|2023-02-20 10:15:00|2782|2781.5|2784|2783|2786|2785.5|2782|2781.5|3939
1676888400000|2023-02-20 10:20:00|2783.5|2782.5|2781|2780.5|2784.5|2783.5|2781|2780.5|5366
1676888700000|2023-02-20 10:25:00|2781.5|2781|2782|2781.5|2783|2782.5|2780|2779.5|1373
1676889000000|2023-02-20 10:30:00|2781.5|2781|2787.5|2786.5|2789|2788|2781.5|2780.5|1850
1676889300000|2023-02-20 10:35:00|2787|2787|2789|2788|2789|2788|2783.5|2783|2957
1676889600000|2023-02-20 10:40:00|2789.5|2788.5|2788|2787|2791|2790.5|2787.5|2787|2431
1676889900000|2023-02-20 10:45:00|2788.5|2787.5|2788|2787.5|2789|2788|2787|2786.5|1285
1676890200000|2023-02-20 10:50:00|2788.5|2788|2786.5|2786|2789.5|2789|2786.5|2786|4014
1676890500000|2023-02-20 10:55:00|2786|2785.5|2790.5|2790|2790.5|2790|2783.5|2783|2224
1676890800000|2023-02-20 11:00:00|2789.5|2789|2782.5|2782|2790.5|2789.5|2782|2781|4549
1676891100000|2023-02-20 11:05:00|2783|2782.5|2785|2784.5|2786|2785|2781.5|2780.5|2259
1676891400000|2023-02-20 11:10:00|2784.5|2784|2786|2785.5|2787|2786|2784.5|2783.5|1936
1676891700000|2023-02-20 11:15:00|2786.5|2786|2782|2781|2786.5|2786|2779|2778.5|3437
1676892000000|2023-02-20 11:20:00|2782.5|2781.5|2781.5|2781|2783|2782.5|2779.5|2778.5|3094
1676892300000|2023-02-20 11:25:00|2782.5|2780.5|2783.5|2783|2784|2783.5|2782.5|2780.5|1290
1676892600000|2023-02-20 11:30:00|2784|2783.5|2784.5|2784|2786|2785|2783.5|2783.5|844
1676892900000|2023-02-20 11:35:00|2785|2783.5|2784.5|2783.5|2785|2784|2783|2782.5|1754
1676893200000|2023-02-20 11:40:00|2785|2784|2784.5|2783.5|2785|2784|2783.5|2783|876
1676893500000|2023-02-20 11:45:00|2784|2784|2782|2781.5|2784.5|2784|2781.5|2781|1348
1676893800000|2023-02-20 11:50:00|2781.5|2781|2784|2783.5|2784.5|2784|2781|2780.5|1055
1676894100000|2023-02-20 11:55:00|2783.5|2783|2781|2780|2784|2783|2780|2779|3027
1676894400000|2023-02-20 12:00:00|2780.5|2779|2777|2776.5|2780.5|2779.5|2777|2776|2302
1676894700000|2023-02-20 12:05:00|2777.5|2777|2776|2775.5|2778|2777|2772|2771.5|4056
1676895000000|2023-02-20 12:10:00|2776.5|2776|2776.5|2776|2777.5|2777|2775.5|2775|2083
1676895300000|2023-02-20 12:15:00|2775.5|2775.5|2780|2779.5|2780.5|2779.5|2775.5|2774.5|1023
1676895600000|2023-02-20 12:20:00|2780.5|2780|2780|2779.5|2782|2781|2780|2779.5|1996
1676895900000|2023-02-20 12:25:00|2780.5|2779|2780|2779.5|2781.5|2780.5|2779.5|2779|1653
1676896200000|2023-02-20 12:30:00|2781|2780|2780.5|2780|2781.5|2781|2780|2779|1239
1676896500000|2023-02-20 12:35:00|2780|2779.5|2780|2779.5|2781.5|2780.5|2779.5|2778.5|2143
1676896800000|2023-02-20 12:40:00|2780.5|2780|2780.5|2780|2781|2780.5|2779|2778.5|1975
1676897100000|2023-02-20 12:45:00|2781|2780.5|2778|2777.5|2781|2780.5|2777.5|2777|2922
1676897400000|2023-02-20 12:50:00|2778.5|2776.5|2780|2779|2780.5|2780|2777|2776|2947
1676897700000|2023-02-20 12:55:00|2779.5|2779.5|2778.5|2778|2780.5|2780|2778.5|2778|591
1676898000000|2023-02-20 13:00:00|2779|2778.5|2777|2776.5|2779.5|2779|2777|2776.5|1948
1676898300000|2023-02-20 13:05:00|2776.5|2776|2777.5|2777|2779|2778.5|2776|2775.5|2045
1676898600000|2023-02-20 13:10:00|2778|2777.5|2780.5|2779.5|2782|2781|2778|2777|1445
1676898900000|2023-02-20 13:15:00|2780|2780|2779|2778|2780.5|2780|2778|2777.5|1663
1676899200000|2023-02-20 13:20:00|2779.5|2778.5|2769.5|2769|2779.5|2778.5|2768.5|2768|5157
1676899500000|2023-02-20 13:25:00|2769|2768.5|2771|2770.5|2771|2770.5|2767.5|2766.5|3466
1676899800000|2023-02-20 13:30:00|2771.5|2771|2768.5|2767.5|2772|2771|2767.5|2767|2242
1676900100000|2023-02-20 13:35:00|2769.5|2769|2770|2769|2772.5|2771.5|2768.5|2767.5|2540
1676900400000|2023-02-20 13:40:00|2770.5|2769.5|2767|2766.5|2770.5|2769.5|2765.5|2765|2668
1676900700000|2023-02-20 13:45:00|2767.5|2766|2766.5|2765.5|2767.5|2767|2766|2765.5|2921
1676901000000|2023-02-20 13:50:00|2766|2766|2767.5|2767|2769|2768.5|2766|2765.5|1854
1676901300000|2023-02-20 13:55:00|2768|2767.5|2766.5|2766|2768.5|2768|2765.5|2765|1800
1676901600000|2023-02-20 14:00:00|2767|2765.5|2768.5|2767.5|2769|2768|2766|2765.5|1784
1676901900000|2023-02-20 14:05:00|2768|2767|2764.5|2763.5|2768.5|2768|2764.5|2763.5|3364
1676902200000|2023-02-20 14:10:00|2764|2763|2763.5|2762.5|2764.5|2764|2761.5|2761|2980
1676902500000|2023-02-20 14:15:00|2764|2763.5|2762.5|2762|2764.5|2763.5|2762|2761|1456
1676902800000|2023-02-20 14:20:00|2763|2762.5|2762.5|2762|2763|2762.5|2760.5|2760|1309
1676903100000|2023-02-20 14:25:00|2763|2762.5|2761|2760.5|2763|2762.5|2760.5|2760|1980
1676903400000|2023-02-20 14:30:00|2761.5|2760|2762.5|2762|2764|2763|2760.5|2760|3307
1676903700000|2023-02-20 14:35:00|2762|2761.5|2760|2759|2763|2762|2760|2759|3062
1676904000000|2023-02-20 14:40:00|2759.5|2759.5|2754.5|2754|2761|2760.5|2754|2753|6792
1676904300000|2023-02-20 14:45:00|2755|2754.5|2757|2756.5|2760.5|2759.5|2755|2754.5|4846
1676904600000|2023-02-20 14:50:00|2756.5|2756|2756.5|2756|2758|2757.5|2755.5|2755|2975
1676904900000|2023-02-20 14:55:00|2757|2756.5|2758|2757.5|2759|2758|2757|2756|2303
1676905200000|2023-02-20 15:00:00|2757.5|2757|2761.5|2760.5|2762|2761.5|2754.5|2754|4609
1676905500000|2023-02-20 15:05:00|2761|2761|2759.5|2759|2762.5|2761.5|2758|2757|4813
1676905800000|2023-02-20 15:10:00|2759|2758.5|2760|2759.5|2760|2759.5|2757.5|2757|4016
1676906100000|2023-02-20 15:15:00|2760.5|2760|2760.5|2760|2761.5|2761|2759|2758.5|3521
1676906400000|2023-02-20 15:20:00|2760|2759.5|2761|2760|2761.5|2761|2759.5|2759|3196
1676906700000|2023-02-20 15:25:00|2760.5|2759.5|2760|2759.5|2761|2760|2759.5|2758.5|3311
1676907000000|2023-02-20 15:30:00|2760.5|2760|2760|2759.5|2760.5|2760|2757.5|2757|2106
1676907300000|2023-02-20 15:35:00|2759.5|2759|2759|2758.5|2761|2760.5|2759|2758.5|4088
1676907600000|2023-02-20 15:40:00|2759.5|2758|2762|2761.5|2762.5|2762|2757.5|2757|4453
1676907900000|2023-02-20 15:45:00|2761.5|2761|2764|2763.5|2764|2763.5|2761.5|2761|3289
1676908200000|2023-02-20 15:50:00|2764.5|2764|2763|2762.5|2765.5|2764.5|2763|2762|2700
1676908500000|2023-02-20 15:55:00|2762.5|2762|2764.5|2764|2765.5|2765|2761.5|2761|3744
1676908800000|2023-02-20 16:00:00|2765|2764.5|2763.5|2762.5|2766|2765.5|2763|2762.5|3747
1676909100000|2023-02-20 16:05:00|2763|2762|2763.5|2763|2763.5|2763|2761|2760.5|2186
1676909400000|2023-02-20 16:10:00|2763|2762.5|2771|2770.5|2771|2770.5|2762.5|2762|3612
1676909700000|2023-02-20 16:15:00|2770.5|2770|2770|2769.5|2771.5|2771|2769|2768.5|5097
1676910000000|2023-02-20 16:20:00|2770.5|2770|2770.5|2770|2770.5|2770|2769|2768.5|10837
1676910300000|2023-02-20 16:25:00|2771|2770.5|2769.5|2768.5|2774|2773.5|2769.5|2768.5|5906
1676966400000|2023-02-21 08:00:00|2762|2760.5|2760.5|2758.5|2762.5|2761|2750|2747.5|7908
1676966700000|2023-02-21 08:05:00|2759.5|2758|2763|2761.5|2768|2767|2755.5|2753.5|4968
1676967000000|2023-02-21 08:10:00|2762.5|2762.5|2762|2761|2767.5|2766.5|2762|2761|4323
1676967300000|2023-02-21 08:15:00|2762.5|2761.5|2751|2750|2763|2761.5|2749|2748|6564
1676967600000|2023-02-21 08:20:00|2750.5|2749|2751|2749.5|2751.5|2750.5|2744|2743|3134
1676967900000|2023-02-21 08:25:00|2750.5|2750|2749|2748|2754.5|2753.5|2748|2747|3068
1676968200000|2023-02-21 08:30:00|2748|2748.5|2747.5|2746.5|2754|2753.5|2746.5|2745.5|4704
1676968500000|2023-02-21 08:35:00|2747|2746|2738.5|2737.5|2749|2747.5|2738.5|2737.5|6216
1676968800000|2023-02-21 08:40:00|2738|2737|2735|2734|2738.5|2737.5|2732.5|2731|2796
1676969100000|2023-02-21 08:45:00|2734.5|2733.5|2720.5|2719|2735|2733.5|2719.5|2718.5|11786
1676969400000|2023-02-21 08:50:00|2720|2718.5|2717|2716|2720|2718.5|2709.5|2708|11869
1676969700000|2023-02-21 08:55:00|2715.5|2714.5|2715.5|2715|2717|2715.5|2710|2709|12466
1676970000000|2023-02-21 09:00:00|2716|2714.5|2714|2713|2716|2714.5|2709|2708|16238
1676970300000|2023-02-21 09:05:00|2713.5|2712.5|2714.5|2713.5|2715.5|2715|2710.5|2709.5|9707
1676970600000|2023-02-21 09:10:00|2715|2714|2726|2724.5|2726|2725|2713.5|2713|15370
1676970900000|2023-02-21 09:15:00|2725.5|2725|2726.5|2726|2730|2729|2724|2723.5|17950
1676971200000|2023-02-21 09:20:00|2727.5|2726.5|2721|2720|2727.5|2727|2715|2714|21971
1676971500000|2023-02-21 09:25:00|2720.5|2719.5|2729.5|2728.5|2730|2729|2719|2718|10782
1676971800000|2023-02-21 09:30:00|2730.5|2729|2734|2733.5|2739.5|2738.5|2730|2728.5|7931
1676972100000|2023-02-21 09:35:00|2735|2734|2739.5|2738.5|2742|2741|2734|2733|5606
1676972400000|2023-02-21 09:40:00|2739|2738|2740|2739|2745.5|2745|2739|2738|4710
1676972700000|2023-02-21 09:45:00|2739.5|2739.5|2745|2744|2745.5|2744.5|2739.5|2738.5|4514
1676973000000|2023-02-21 09:50:00|2744.5|2743.5|2744.5|2743.5|2749.5|2748.5|2743.5|2742.5|5353
1676973300000|2023-02-21 09:55:00|2744|2744|2741|2740|2746.5|2745.5|2740.5|2740|4139
1676973600000|2023-02-21 10:00:00|2742.5|2740.5|2740|2739|2744.5|2743.5|2739|2738.5|4673
1676973900000|2023-02-21 10:05:00|2740.5|2739.5|2738.5|2737.5|2741|2740.5|2737.5|2736.5|5876
1676974200000|2023-02-21 10:10:00|2739|2738|2739.5|2739|2741.5|2740.5|2738|2737.5|4322
1676974500000|2023-02-21 10:15:00|2738.5|2737.5|2734|2733|2740.5|2740|2732.5|2732|4688
1676974800000|2023-02-21 10:20:00|2733.5|2733.5|2729|2728.5|2734.5|2733.5|2728|2727|4058
1676975100000|2023-02-21 10:25:00|2728.5|2727.5|2734|2733.5|2734|2733.5|2726|2725|2942
1676975400000|2023-02-21 10:30:00|2733.5|2733|2735.5|2734.5|2736|2735|2731|2730.5|2620
1676975700000|2023-02-21 10:35:00|2735|2735|2732|2731|2736.5|2735.5|2730.5|2729.5|6181
1676976000000|2023-02-21 10:40:00|2731|2730.5|2736.5|2735.5|2737.5|2736.5|2730.5|2730|5659
1676976300000|2023-02-21 10:45:00|2736|2736|2731.5|2730.5|2736.5|2736|2729|2728.5|5925
1676976600000|2023-02-21 10:50:00|2732|2731|2735|2734|2737.5|2737|2731.5|2730.5|7625
1676976900000|2023-02-21 10:55:00|2735.5|2734.5|2734.5|2733.5|2737.5|2736.5|2733|2732|5623
1676977200000|2023-02-21 11:00:00|2735|2734.5|2735|2734.5|2736|2735|2731.5|2730.5|3529
1676977500000|2023-02-21 11:05:00|2735.5|2735|2739|2738|2740|2739|2734|2733.5|4077
1676977800000|2023-02-21 11:10:00|2738.5|2737.5|2737|2736.5|2740.5|2739.5|2736.5|2735.5|4336
1676978100000|2023-02-21 11:15:00|2736.5|2736|2736.5|2735.5|2739.5|2739|2736|2735.5|3597
1676978400000|2023-02-21 11:20:00|2737|2736|2740.5|2740|2741|2740.5|2737|2736|3614
1676978700000|2023-02-21 11:25:00|2741|2739.5|2747|2746|2747|2746|2740|2739.5|3458
1676979000000|2023-02-21 11:30:00|2746.5|2745.5|2748|2747|2748.5|2747.5|2744.5|2743.5|4128
1676979300000|2023-02-21 11:35:00|2749|2747.5|2748|2747|2750|2749.5|2748|2747|3494
1676979600000|2023-02-21 11:40:00|2749|2748|2748|2747|2749|2748.5|2747|2746|1822
1676979900000|2023-02-21 11:45:00|2747.5|2747.5|2747.5|2747|2749|2748.5|2747|2746|3269
1676980200000|2023-02-21 11:50:00|2748|2747.5|2748|2747.5|2748.5|2748|2747.5|2746.5|2219
1676980500000|2023-02-21 11:55:00|2747.5|2747|2748.5|2748|2749|2748.5|2746|2745.5|3133
1676980800000|2023-02-21 12:00:00|2749|2748.5|2749|2748.5|2751.5|2750.5|2748|2747|4183
1676981100000|2023-02-21 12:05:00|2748.5|2748|2751|2750.5|2751.5|2750.5|2748.5|2747.5|3202
1676981400000|2023-02-21 12:10:00|2751.5|2751|2752|2751|2752|2751|2750|2749|2330
1676981700000|2023-02-21 12:15:00|2751.5|2751.5|2752.5|2752|2752.5|2752|2751.5|2750.5|1497
1676982000000|2023-02-21 12:20:00|2753|2751.5|2751.5|2751|2753.5|2753|2751.5|2750.5|2181
1676982300000|2023-02-21 12:25:00|2752.5|2751.5|2752.5|2751.5|2753.5|2752.5|2752|2751.5|930
1676982600000|2023-02-21 12:30:00|2752|2752|2752.5|2752|2754|2753.5|2751.5|2751|1011
1676982900000|2023-02-21 12:35:00|2752|2751.5|2751.5|2751|2752.5|2751.5|2750|2749|2246
1676983200000|2023-02-21 12:40:00|2751|2750.5|2752.5|2752|2752.5|2752|2749.5|2749|1310
1676983500000|2023-02-21 12:45:00|2752|2751|2753|2752.5|2755.5|2754.5|2752|2751|1834
1676983800000|2023-02-21 12:50:00|2753.5|2753|2755.5|2754.5|2756.5|2755.5|2753.5|2753|2183
1676984100000|2023-02-21 12:55:00|2756|2755|2757.5|2757|2758|2757|2755.5|2755|1258
1676984400000|2023-02-21 13:00:00|2758|2757.5|2750|2749|2758|2757.5|2750|2749|3064
1676984700000|2023-02-21 13:05:00|2751|2749.5|2752.5|2752|2754|2753|2749|2748.5|2118
1676985000000|2023-02-21 13:10:00|2753|2752.5|2751.5|2751|2753|2752.5|2750.5|2750|2427
1676985300000|2023-02-21 13:15:00|2752|2751.5|2749|2748|2752|2751.5|2746.5|2746|4441
1676985600000|2023-02-21 13:20:00|2748.5|2747.5|2751.5|2750.5|2754.5|2753.5|2748|2747.5|5046
1676985900000|2023-02-21 13:25:00|2751|2750|2747|2746.5|2751|2750|2746|2745|3716
1676986200000|2023-02-21 13:30:00|2747.5|2747|2747.5|2747|2749|2748|2745.5|2744.5|3293
1676986500000|2023-02-21 13:35:00|2748|2747.5|2745|2744.5|2748.5|2747.5|2744.5|2744|6058
1676986800000|2023-02-21 13:40:00|2746|2745|2739|2738.5|2746|2745|2739|2738.5|6733
1676987100000|2023-02-21 13:45:00|2738.5|2738|2736|2735.5|2739|2738.5|2735|2734.5|3394
1676987400000|2023-02-21 13:50:00|2737|2736.5|2737|2736.5|2740|2739.5|2736.5|2735.5|4102
1676987700000|2023-02-21 13:55:00|2737.5|2737|2736.5|2736|2738.5|2738|2734.5|2733.5|3301
1676988000000|2023-02-21 14:00:00|2737|2735.5|2734.5|2734|2738|2737.5|2733.5|2733|1821
1676988300000|2023-02-21 14:05:00|2735|2733.5|2732.5|2732|2736.5|2735.5|2732.5|2731.5|3059
1676988600000|2023-02-21 14:10:00|2732|2731|2734.5|2733.5|2735|2734.5|2731.5|2730.5|2633
1676988900000|2023-02-21 14:15:00|2734|2733|2733|2732.5|2735|2734.5|2733|2732.5|2297
1676989200000|2023-02-21 14:20:00|2733.5|2733|2736.5|2736|2737.5|2737|2733.5|2732.5|1584
1676989500000|2023-02-21 14:25:00|2735.5|2735|2731|2730.5|2735.5|2735|2729.5|2729|3513
1676989800000|2023-02-21 14:30:00|2731.5|2731|2732.5|2731.5|2733.5|2733|2729.5|2728.5|6548
1676990100000|2023-02-21 14:35:00|2733|2732|2733|2732.5|2733.5|2733|2730.5|2730|11819
1676990400000|2023-02-21 14:40:00|2733.5|2733|2733|2732.5|2735|2734.5|2732.5|2731.5|3658
1676990700000|2023-02-21 14:45:00|2732|2731|2732|2731|2735|2734.5|2729|2728|9496
1676991000000|2023-02-21 14:50:00|2732.5|2731.5|2740.5|2739.5|2741|2740|2731.5|2731|5382
1676991300000|2023-02-21 14:55:00|2740|2740|2735.5|2735|2745|2744.5|2735.5|2734.5|7972
1676991600000|2023-02-21 15:00:00|2736|2734.5|2738|2737.5|2741|2740.5|2734.5|2733.5|6595
1676991900000|2023-02-21 15:05:00|2738.5|2738|2741|2740|2741|2740.5|2737|2736.5|6066
1676992200000|2023-02-21 15:10:00|2740.5|2740.5|2739.5|2739|2741.5|2741|2736.5|2736|5154
1676992500000|2023-02-21 15:15:00|2740|2738.5|2739|2738.5|2740|2739.5|2737|2736.5|5194
1676992800000|2023-02-21 15:20:00|2739.5|2738|2739|2738.5|2740.5|2740|2737.5|2737|5297
1676993100000|2023-02-21 15:25:00|2739.5|2739|2735.5|2735|2740.5|2740|2735.5|2735|4394
1676993400000|2023-02-21 15:30:00|2735|2734.5|2740|2739.5|2741|2740.5|2734|2733.5|2955
1676993700000|2023-02-21 15:35:00|2739.5|2739|2744|2743.5|2744|2743.5|2738.5|2738|4798
1676994000000|2023-02-21 15:40:00|2744.5|2744|2742.5|2742|2746.5|2746|2742.5|2742|8923
1676994300000|2023-02-21 15:45:00|2742|2741|2735.5|2735|2742|2741.5|2735|2734|6585
1676994600000|2023-02-21 15:50:00|2736|2735.5|2737.5|2737|2737.5|2737|2735.5|2734.5|5471
1676994900000|2023-02-21 15:55:00|2737|2736.5|2734.5|2734|2737|2736.5|2734|2733.5|5541
1676995200000|2023-02-21 16:00:00|2735|2733.5|2738|2737.5|2738.5|2737.5|2735|2733.5|5704
1676995500000|2023-02-21 16:05:00|2737.5|2737|2736|2735.5|2739.5|2739|2735.5|2735|6321
1676995800000|2023-02-21 16:10:00|2736.5|2736|2740|2739.5|2740|2739.5|2736.5|2736|4407
1676996100000|2023-02-21 16:15:00|2740.5|2740|2729.5|2728.5|2741|2740.5|2729.5|2728.5|29724
1676996400000|2023-02-21 16:20:00|2730|2729|2732.5|2731.5|2734.5|2734|2727.5|2726.5|16006
1676996700000|2023-02-21 16:25:00|2733|2732|2725.5|2725|2734|2733.5|2725|2723.5|11641
1677052800000|2023-02-22 08:00:00|2711|2706|2711.5|2709.5|2722|2720.5|2710.5|2706|5682
1677053100000|2023-02-22 08:05:00|2712.5|2711|2708.5|2707.5|2719|2717|2707|2706|6896
1677053400000|2023-02-22 08:10:00|2710|2709|2712|2711|2712.5|2711|2707|2705.5|6448
1677053700000|2023-02-22 08:15:00|2711|2710|2705.5|2704.5|2715|2714|2704|2703|10734
1677054000000|2023-02-22 08:20:00|2705|2704|2705.5|2704.5|2712|2711.5|2703|2702|5523
1677054300000|2023-02-22 08:25:00|2706|2705|2704.5|2704|2709.5|2708.5|2702|2701|4510
1677054600000|2023-02-22 08:30:00|2704|2703|2700.5|2699.5|2704|2703|2699.5|2698.5|9842
1677054900000|2023-02-22 08:35:00|2700|2700|2693|2692|2702|2701|2692.5|2691.5|11628
1677055200000|2023-02-22 08:40:00|2692.5|2691.5|2691.5|2691|2693.5|2692|2688.5|2688|8385
1677055500000|2023-02-22 08:45:00|2690.5|2689.5|2685|2683.5|2691|2690.5|2682.5|2681.5|10379
1677055800000|2023-02-22 08:50:00|2685.5|2684|2690.5|2689.5|2691|2690.5|2685|2684|9737
1677056100000|2023-02-22 08:55:00|2691|2690|2692|2691|2697|2696|2690.5|2690|7014
1677056400000|2023-02-22 09:00:00|2692.5|2691.5|2690.5|2689.5|2696|2695|2689.5|2688.5|5004
1677056700000|2023-02-22 09:05:00|2691|2690|2696.5|2696|2697|2696|2691|2690|3144
1677057000000|2023-02-22 09:10:00|2697|2696.5|2693.5|2693|2698|2697|2693.5|2692.5|5933
1677057300000|2023-02-22 09:15:00|2694|2693.5|2694.5|2693.5|2695.5|2694.5|2691|2690|4544
1677057600000|2023-02-22 09:20:00|2695|2694|2690|2689|2696|2694.5|2688.5|2688|4075
1677057900000|2023-02-22 09:25:00|2690.5|2689.5|2690|2689|2692.5|2691.5|2689|2688|4698
1677058200000|2023-02-22 09:30:00|2689.5|2688.5|2686.5|2685.5|2689.5|2688.5|2684|2683|7764
1677058500000|2023-02-22 09:35:00|2686|2685|2683|2682|2686|2685.5|2678.5|2678|9244
1677058800000|2023-02-22 09:40:00|2683.5|2683|2687.5|2686.5|2689|2688.5|2683.5|2682.5|5151
1677059100000|2023-02-22 09:45:00|2688|2687|2689|2688|2691.5|2691|2686|2685.5|4455
1677059400000|2023-02-22 09:50:00|2689.5|2688.5|2689.5|2688.5|2691.5|2691|2688.5|2688|2648
1677059700000|2023-02-22 09:55:00|2690|2689|2690.5|2689.5|2693|2692|2690|2689|4156
1677060000000|2023-02-22 10:00:00|2690|2689|2691|2690.5|2693|2692.5|2689.5|2689|2304
1677060300000|2023-02-22 10:05:00|2691.5|2690|2688|2687.5|2693|2692|2686.5|2686|3717
1677060600000|2023-02-22 10:10:00|2688.5|2687|2683.5|2682.5|2689|2688|2682.5|2681.5|4858
1677060900000|2023-02-22 10:15:00|2683|2683|2682|2681.5|2683.5|2683|2680.5|2680|4312
1677061200000|2023-02-22 10:20:00|2681.5|2681|2683|2682|2683|2682|2678|2677|4796
1677061500000|2023-02-22 10:25:00|2684|2682.5|2686|2685|2686.5|2686|2683|2682|5017
1677061800000|2023-02-22 10:30:00|2686.5|2685.5|2683.5|2683|2686.5|2686|2683|2682|2198
1677062100000|2023-02-22 10:35:00|2684|2683.5|2682.5|2681.5|2685|2684|2682.5|2681.5|1316
1677062400000|2023-02-22 10:40:00|2683|2682|2683.5|2683|2683.5|2683|2681|2680|4152
1677062700000|2023-02-22 10:45:00|2684|2682.5|2679.5|2678.5|2684|2683|2678.5|2677.5|5333
1677063000000|2023-02-22 10:50:00|2680.5|2679|2680.5|2680|2684|2683.5|2680|2679|8862
1677063300000|2023-02-22 10:55:00|2680|2679.5|2679|2678.5|2684.5|2684|2677|2676.5|5915
1677063600000|2023-02-22 11:00:00|2678.5|2678|2681.5|2680.5|2682|2681|2677|2676.5|4502
1677063900000|2023-02-22 11:05:00|2681|2680|2670.5|2670|2682|2681|2666.5|2666|9130
1677064200000|2023-02-22 11:10:00|2669|2669.5|2664.5|2663.5|2669|2669.5|2659.5|2658.5|8017
1677064500000|2023-02-22 11:15:00|2665|2664|2671|2670|2673|2672|2664|2663|3268
1677064800000|2023-02-22 11:20:00|2670.5|2670.5|2670|2669|2672.5|2671.5|2668.5|2667.5|2506
1677065100000|2023-02-22 11:25:00|2669.5|2669.5|2666.5|2665.5|2670.5|2669.5|2666|2665|3332
1677065400000|2023-02-22 11:30:00|2667|2666|2664.5|2663.5|2667|2666.5|2663.5|2662.5|2387
1677065700000|2023-02-22 11:35:00|2664|2663|2660|2659.5|2664.5|2663.5|2658|2657.5|6258
1677066000000|2023-02-22 11:40:00|2661|2660|2662.5|2661.5|2662.5|2661.5|2659.5|2659|6571
1677066300000|2023-02-22 11:45:00|2662|2661|2655|2654.5|2663.5|2662.5|2655|2654|5883
1677066600000|2023-02-22 11:50:00|2656|2655|2662.5|2661.5|2663|2662|2656|2655|3537
1677066900000|2023-02-22 11:55:00|2662|2661|2665.5|2664.5|2666|2665|2661.5|2660.5|4792
1677067200000|2023-02-22 12:00:00|2665|2664|2668|2667|2669|2668.5|2664.5|2664|8131
1677067500000|2023-02-22 12:05:00|2667.5|2666.5|2667|2666|2671.5|2670.5|2666|2665|2562
1677067800000|2023-02-22 12:10:00|2667.5|2666.5|2665.5|2664.5|2668|2667|2664.5|2663.5|3933
1677068100000|2023-02-22 12:15:00|2664|2663.5|2662|2661.5|2665|2664.5|2661|2660|4158
1677068400000|2023-02-22 12:20:00|2662.5|2661|2662.5|2661.5|2663|2662.5|2660.5|2660|3225
1677068700000|2023-02-22 12:25:00|2662|2661|2660.5|2660|2663.5|2662.5|2660.5|2660|3442
1677069000000|2023-02-22 12:30:00|2661|2660.5|2660|2659|2662|2661.5|2658.5|2657.5|3212
1677069300000|2023-02-22 12:35:00|2659.5|2659.5|2666|2665|2666|2665|2659.5|2659|6368
1677069600000|2023-02-22 12:40:00|2666.5|2665.5|2667|2666.5|2668|2667|2665.5|2665|3857
1677069900000|2023-02-22 12:45:00|2667.5|2667|2667|2666.5|2670|2669.5|2666.5|2666|4367
1677070200000|2023-02-22 12:50:00|2666|2665.5|2670|2669.5|2670|2669.5|2665.5|2665|3856
1677070500000|2023-02-22 12:55:00|2669.5|2669|2667|2666|2670|2669.5|2666.5|2665.5|3648
1677070800000|2023-02-22 13:00:00|2667.5|2666.5|2664.5|2664|2669|2668.5|2664|2663.5|5730
1677071100000|2023-02-22 13:05:00|2665|2663|2659.5|2659|2665|2663|2658.5|2658|4085
1677071400000|2023-02-22 13:10:00|2660|2659.5|2658|2657.5|2660|2659.5|2656|2655.5|5567
1677071700000|2023-02-22 13:15:00|2658.5|2658|2658.5|2657.5|2659.5|2659|2657.5|2657|3193
1677072000000|2023-02-22 13:20:00|2658|2658|2656.5|2655.5|2660.5|2659.5|2656.5|2655.5|3522
1677072300000|2023-02-22 13:25:00|2657|2656|2653|2652.5|2658|2657.5|2652|2651|7687
1677072600000|2023-02-22 13:30:00|2653.5|2652|2649|2648.5|2653.5|2652.5|2645.5|2645|10072
1677072900000|2023-02-22 13:35:00|2649.5|2649|2653|2652|2654.5|2653.5|2649|2648.5|6870
1677073200000|2023-02-22 13:40:00|2652.5|2652.5|2655.5|2655|2656.5|2656|2652|2651.5|5579
1677073500000|2023-02-22 13:45:00|2656|2655.5|2650.5|2650|2657|2656|2650.5|2650|3691
1677073800000|2023-02-22 13:50:00|2651|2650.5|2655|2654|2655.5|2654.5|2651|2650.5|3899
1677074100000|2023-02-22 13:55:00|2654.5|2655|2656|2655|2657|2656.5|2654.5|2655|4541
1677074400000|2023-02-22 14:00:00|2655.5|2655.5|2652.5|2652|2659.5|2659|2651|2650|4979
1677074700000|2023-02-22 14:05:00|2652|2651.5|2646.5|2646|2656|2655|2646.5|2646|8861
1677075000000|2023-02-22 14:10:00|2647|2646.5|2650|2649.5|2651.5|2651|2645.5|2645|7314
1677075300000|2023-02-22 14:15:00|2650.5|2650|2648|2647.5|2653.5|2653|2647.5|2647|6240
1677075600000|2023-02-22 14:20:00|2647.5|2647|2651.5|2650.5|2653.5|2652.5|2647.5|2647|10096
1677075900000|2023-02-22 14:25:00|2651|2650|2652.5|2652|2654|2653|2649.5|2649|5330
1677076200000|2023-02-22 14:30:00|2653|2651.5|2650.5|2650|2656|2655|2650.5|2650|12553
1677076500000|2023-02-22 14:35:00|2651|2649.5|2652.5|2651.5|2657|2656|2648.5|2648|11693
1677076800000|2023-02-22 14:40:00|2653|2652|2651.5|2651|2653|2652|2649.5|2649|5913
1677077100000|2023-02-22 14:45:00|2652|2651.5|2650.5|2649.5|2654|2653.5|2650|2649.5|6875
1677077400000|2023-02-22 14:50:00|2651|2650|2647|2646.5|2651.5|2650.5|2646.5|2646|6139
1677077700000|2023-02-22 14:55:00|2646.5|2646|2644.5|2643.5|2649|2648|2643.5|2643|7214
1677078000000|2023-02-22 15:00:00|2645|2644|2644|2643|2645|2644|2637.5|2636.5|10318
1677078300000|2023-02-22 15:05:00|2644.5|2643.5|2644.5|2643.5|2646.5|2645.5|2642.5|2642|9645
1677078600000|2023-02-22 15:10:00|2644|2644|2642|2641|2645|2644.5|2641.5|2640.5|6793
1677078900000|2023-02-22 15:15:00|2641.5|2640.5|2641.5|2641|2643.5|2643|2639.5|2639|8255
1677079200000|2023-02-22 15:20:00|2642|2641.5|2646|2645|2647.5|2646.5|2641|2640|7852
1677079500000|2023-02-22 15:25:00|2645.5|2645.5|2644|2643.5|2648|2647|2644|2643.5|6747
1677079800000|2023-02-22 15:30:00|2644.5|2644|2635.5|2634.5|2645|2644.5|2634.5|2634|17086
1677080100000|2023-02-22 15:35:00|2636|2635|2639.5|2639|2641.5|2640.5|2635.5|2635|6607
1677080400000|2023-02-22 15:40:00|2640|2639.5|2641|2640.5|2642|2641|2638.5|2638|6208
1677080700000|2023-02-22 15:45:00|2641.5|2641|2641.5|2641|2643|2642.5|2640.5|2640|8054
1677081000000|2023-02-22 15:50:00|2642|2641.5|2646.5|2646|2647.5|2646.5|2641|2640.5|7169
1677081300000|2023-02-22 15:55:00|2647|2646.5|2650.5|2649.5|2650.5|2649.5|2646.5|2646|7685
1677081600000|2023-02-22 16:00:00|2651|2650|2651|2650.5|2654|2653|2650|2649.5|7344
1677081900000|2023-02-22 16:05:00|2650.5|2650|2656.5|2656|2657|2656.5|2650.5|2650|6860
1677082200000|2023-02-22 16:10:00|2657|2655.5|2661|2660.5|2662|2661.5|2657|2655.5|17693
1677082500000|2023-02-22 16:15:00|2660.5|2660|2667|2666.5|2670|2669.5|2660.5|2660|11071
1677082800000|2023-02-22 16:20:00|2667.5|2666|2663|2662.5|2667.5|2666.5|2661.5|2661|8665
1677083100000|2023-02-22 16:25:00|2662.5|2662|2664|2663|2665|2664|2662|2661|5874
1677139200000|2023-02-23 08:00:00|2674|2672.5|2678.5|2676.5|2687|2685.5|2671.5|2669.5|8316
1677139500000|2023-02-23 08:05:00|2679.5|2677|2680.5|2679.5|2681.5|2680.5|2672.5|2670.5|7432
1677139800000|2023-02-23 08:10:00|2681|2680|2691|2689.5|2691|2689.5|2681|2679.5|7827
1677140100000|2023-02-23 08:15:00|2692.5|2690.5|2695.5|2694|2696|2695|2687|2686|10121
1677140400000|2023-02-23 08:20:00|2696|2694.5|2690.5|2690|2697.5|2696.5|2689.5|2688|6197
1677140700000|2023-02-23 08:25:00|2689.5|2689.5|2686|2685|2690|2689.5|2682|2681|4601
1677141000000|2023-02-23 08:30:00|2686.5|2685.5|2691.5|2690.5|2694|2693|2686.5|2685.5|4501
1677141300000|2023-02-23 08:35:00|2692|2691|2688|2687|2692|2691|2685.5|2684.5|4878
1677141600000|2023-02-23 08:40:00|2688.5|2687.5|2683|2682.5|2688.5|2687.5|2683|2682|4411
1677141900000|2023-02-23 08:45:00|2683.5|2683|2676|2675|2687.5|2686.5|2676|2675|7348
1677142200000|2023-02-23 08:50:00|2675.5|2674.5|2672.5|2672|2678.5|2677.5|2672.5|2672|7159
1677142500000|2023-02-23 08:55:00|2672|2671.5|2669|2668|2672.5|2672|2669|2668|5886
1677142800000|2023-02-23 09:00:00|2669.5|2668.5|2671|2670.5|2673.5|2673|2669.5|2668.5|4642
1677143100000|2023-02-23 09:05:00|2670.5|2670|2672|2671|2672.5|2671.5|2666.5|2665.5|2881
1677143400000|2023-02-23 09:10:00|2671.5|2670.5|2664|2663.5|2671.5|2670.5|2664|2663|4552
1677143700000|2023-02-23 09:15:00|2663.5|2662.5|2669|2668|2669|2668|2662.5|2662|4639
1677144000000|2023-02-23 09:20:00|2669.5|2669|2675|2674|2677.5|2676.5|2668.5|2668|8104
1677144300000|2023-02-23 09:25:00|2675.5|2674.5|2670.5|2669.5|2676|2675.5|2670.5|2669.5|3064
1677144600000|2023-02-23 09:30:00|2669.5|2668.5|2676|2675|2676|2675|2668.5|2668|4185
1677144900000|2023-02-23 09:35:00|2674.5|2673.5|2679.5|2678.5|2681.5|2680.5|2673.5|2672.5|1907
1677145200000|2023-02-23 09:40:00|2680|2679|2678|2677|2681|2680|2677.5|2676.5|5138
1677145500000|2023-02-23 09:45:00|2677.5|2677.5|2683|2682.5|2683.5|2683|2676|2675|6657
1677145800000|2023-02-23 09:50:00|2683.5|2682|2686.5|2685.5|2688|2687.5|2682.5|2682|4049
1677146100000|2023-02-23 09:55:00|2686|2685|2685.5|2684.5|2686|2685.5|2681|2680|4248
1677146400000|2023-02-23 10:00:00|2685|2685|2685.5|2684.5|2687.5|2686.5|2684.5|2683.5|3884
1677146700000|2023-02-23 10:05:00|2686|2685|2685.5|2685|2688|2687.5|2682|2681.5|3448
1677147000000|2023-02-23 10:10:00|2686|2685.5|2688|2687.5|2688.5|2687.5|2684.5|2684|2825
1677147300000|2023-02-23 10:15:00|2688.5|2687|2688.5|2687.5|2691.5|2690.5|2687|2686|5368
1677147600000|2023-02-23 10:20:00|2688|2687|2683.5|2682.5|2689.5|2688.5|2683.5|2682.5|2467
1677147900000|2023-02-23 10:25:00|2683|2683|2688.5|2688|2689|2688.5|2683|2682.5|4176
1677148200000|2023-02-23 10:30:00|2688|2687|2687|2686|2688.5|2687.5|2686|2685|1772
1677148500000|2023-02-23 10:35:00|2686.5|2685|2682.5|2681.5|2686.5|2685.5|2682|2681|3926
1677148800000|2023-02-23 10:40:00|2683|2682|2682|2681|2683.5|2682.5|2681|2680.5|2450
1677149100000|2023-02-23 10:45:00|2681.5|2680.5|2678.5|2678|2681.5|2680.5|2677.5|2677|3182
1677149400000|2023-02-23 10:50:00|2679|2679|2681|2680.5|2681|2680.5|2678|2677.5|1968
1677149700000|2023-02-23 10:55:00|2681.5|2681|2683|2682.5|2683|2682.5|2681.5|2681|1808
1677150000000|2023-02-23 11:00:00|2682.5|2682|2687.5|2687|2687.5|2687|2682.5|2682|4512
1677150300000|2023-02-23 11:05:00|2688|2688|2687|2686.5|2689|2688.5|2687|2686.5|2666
1677150600000|2023-02-23 11:10:00|2686.5|2686|2684.5|2684|2690|2689|2684.5|2683.5|4380
1677150900000|2023-02-23 11:15:00|2684|2683.5|2681|2680|2684.5|2683.5|2681|2680|2369
1677151200000|2023-02-23 11:20:00|2680|2679.5|2680|2679|2681|2680|2678.5|2678|1980
1677151500000|2023-02-23 11:25:00|2679.5|2678.5|2681.5|2681|2682|2681.5|2679|2678|2141
1677151800000|2023-02-23 11:30:00|2681|2680.5|2681.5|2680.5|2682|2681.5|2679.5|2679|3416
1677152100000|2023-02-23 11:35:00|2681|2680|2686|2685.5|2686|2685.5|2680.5|2680|3227
1677152400000|2023-02-23 11:40:00|2685.5|2685|2683.5|2683|2686|2685|2683.5|2682.5|2058
1677152700000|2023-02-23 11:45:00|2684|2683.5|2682.5|2682|2685|2684.5|2682|2681|3965
1677153000000|2023-02-23 11:50:00|2684.5|2681.5|2685.5|2685|2686.5|2685.5|2683.5|2681.5|4713
1677153300000|2023-02-23 11:55:00|2685|2684.5|2690.5|2689.5|2690.5|2689.5|2684|2683|2732
1677153600000|2023-02-23 12:00:00|2690|2689|2688|2687.5|2690.5|2690|2687.5|2686.5|3026
1677153900000|2023-02-23 12:05:00|2686.5|2687|2691|2690.5|2691|2690.5|2686|2685|2500
1677154200000|2023-02-23 12:10:00|2691.5|2691|2693|2692|2693|2692.5|2691|2690.5|3266
1677154500000|2023-02-23 12:15:00|2692.5|2691.5|2691.5|2690.5|2692.5|2691.5|2690.5|2690|1592
1677154800000|2023-02-23 12:20:00|2691|2691|2694|2693.5|2695.5|2694.5|2691|2690|1871
1677155100000|2023-02-23 12:25:00|2693.5|2693|2695.5|2695|2700|2699.5|2693.5|2692.5|2746
1677155400000|2023-02-23 12:30:00|2696|2695.5|2695.5|2695|2698.5|2697.5|2695|2694.5|3432
1677155700000|2023-02-23 12:35:00|2696|2695.5|2698|2697.5|2698|2697.5|2695.5|2695|2895
1677156000000|2023-02-23 12:40:00|2697.5|2697|2701|2700.5|2702.5|2701.5|2697.5|2697|2700
1677156300000|2023-02-23 12:45:00|2701.5|2701|2700|2699|2702|2701|2698|2697.5|1763
1677156600000|2023-02-23 12:50:00|2699.5|2699.5|2694|2693.5|2700|2699.5|2694|2693|919
1677156900000|2023-02-23 12:55:00|2693.5|2693|2692|2691.5|2694|2693|2691.5|2690.5|2075
1677157200000|2023-02-23 13:00:00|2692.5|2692|2694.5|2694|2696|2695.5|2692.5|2692|2554
1677157500000|2023-02-23 13:05:00|2695|2694.5|2694|2693.5|2696.5|2695.5|2694|2693.5|1435
1677157800000|2023-02-23 13:10:00|2694.5|2694|2696|2695.5|2696|2695.5|2693.5|2692.5|2044
1677158100000|2023-02-23 13:15:00|2695.5|2695|2699|2698.5|2699|2698.5|2695.5|2695|2232
1677158400000|2023-02-23 13:20:00|2699.5|2699|2698|2697.5|2701|2700.5|2697.5|2696.5|2961
1677158700000|2023-02-23 13:25:00|2699|2698|2699|2698|2699.5|2698.5|2696.5|2695.5|4121
1677159000000|2023-02-23 13:30:00|2700|2698.5|2700|2699|2701.5|2700|2695.5|2695|6881
1677159300000|2023-02-23 13:35:00|2701|2699.5|2696|2695.5|2701|2700.5|2695.5|2694.5|4316
1677159600000|2023-02-23 13:40:00|2696.5|2696|2697|2696.5|2700|2699.5|2696|2695|2891
1677159900000|2023-02-23 13:45:00|2697.5|2697|2692.5|2691.5|2698|2697|2691.5|2691|2766
1677160200000|2023-02-23 13:50:00|2693|2692|2694.5|2694|2695.5|2694.5|2692.5|2691.5|2301
1677160500000|2023-02-23 13:55:00|2695|2694.5|2693.5|2693|2697|2696.5|2693.5|2693|7395
1677160800000|2023-02-23 14:00:00|2693|2692.5|2690.5|2690|2695.5|2695|2690.5|2690|4398
1677161100000|2023-02-23 14:05:00|2691.5|2691|2691|2690.5|2694|2693|2691|2690|1843
1677161400000|2023-02-23 14:10:00|2691.5|2691|2695.5|2695|2696|2695|2691.5|2691|2287
1677161700000|2023-02-23 14:15:00|2695|2694.5|2695|2694.5|2696.5|2695.5|2694.5|2693.5|2126
1677162000000|2023-02-23 14:20:00|2695.5|2695|2696|2695.5|2697|2696.5|2694|2693.5|2729
1677162300000|2023-02-23 14:25:00|2695.5|2695|2698.5|2698|2699|2698|2695.5|2695|3167
1677162600000|2023-02-23 14:30:00|2699|2698.5|2699.5|2699|2703|2702.5|2699|2698|6468
1677162900000|2023-02-23 14:35:00|2699|2698|2697.5|2696.5|2699.5|2699|2695|2694.5|5239
1677163200000|2023-02-23 14:40:00|2697|2697|2691|2690.5|2698.5|2697.5|2691|2690.5|3491
1677163500000|2023-02-23 14:45:00|2691.5|2691|2690|2689|2696.5|2695.5|2689|2688.5|12354
1677163800000|2023-02-23 14:50:00|2689.5|2688.5|2695|2694.5|2696|2695|2688.5|2688|8044
1677164100000|2023-02-23 14:55:00|2696|2694|2695|2694|2698|2697|2693.5|2693|5213
1677164400000|2023-02-23 15:00:00|2695.5|2694.5|2692|2691.5|2696|2695|2690|2689|3730
1677164700000|2023-02-23 15:05:00|2692.5|2691|2688|2687.5|2692.5|2691|2685.5|2684.5|9083
1677165000000|2023-02-23 15:10:00|2688.5|2688|2690|2689|2690.5|2690|2685.5|2685|5224
1677165300000|2023-02-23 15:15:00|2689.5|2689.5|2691.5|2691|2693|2692.5|2689|2688.5|7767
1677165600000|2023-02-23 15:20:00|2692|2691.5|2694|2693.5|2694.5|2693.5|2692|2691.5|5081
1677165900000|2023-02-23 15:25:00|2693.5|2693|2692.5|2692|2695|2694|2692|2691.5|4803
1677166200000|2023-02-23 15:30:00|2693|2692.5|2689|2688.5|2694.5|2694|2688|2687.5|10589
1677166500000|2023-02-23 15:35:00|2688.5|2688|2688.5|2688|2690.5|2689.5|2687|2686|5432
1677166800000|2023-02-23 15:40:00|2688|2687.5|2685.5|2685|2688.5|2688|2684.5|2684|7781
1677167100000|2023-02-23 15:45:00|2686|2685.5|2682|2681.5|2687|2686.5|2680.5|2680|6817
1677167400000|2023-02-23 15:50:00|2682.5|2681|2683|2682|2683.5|2683|2680.5|2680|6521
1677167700000|2023-02-23 15:55:00|2682.5|2681.5|2685|2684|2685|2684.5|2681|2680.5|4651
1677168000000|2023-02-23 16:00:00|2685.5|2684.5|2690|2689.5|2691.5|2691|2685.5|2684.5|6179
1677168300000|2023-02-23 16:05:00|2689.5|2689|2685|2684|2689.5|2689|2682|2681.5|7114
1677168600000|2023-02-23 16:10:00|2685.5|2684.5|2681.5|2681|2685.5|2685|2681.5|2681|4976
1677168900000|2023-02-23 16:15:00|2681|2680.5|2683|2682.5|2684|2683.5|2680.5|2680|4874
1677169200000|2023-02-23 16:20:00|2682.5|2682|2682|2681.5|2683|2682.5|2680.5|2680|5803
1677169500000|2023-02-23 16:25:00|2682.5|2682|2681|2680|2682.5|2682|2680.5|2680|6261
1677225600000|2023-02-24 08:00:00|2676.5|2672.5|2681|2680.5|2686|2685|2676|2672.5|8850
1677225900000|2023-02-24 08:05:00|2680|2680|2683|2682|2686|2684.5|2678.5|2677|5002
1677226200000|2023-02-24 08:10:00|2683.5|2682.5|2674.5|2674|2683.5|2682.5|2674.5|2674|4925
1677226500000|2023-02-24 08:15:00|2675|2673.5|2670|2669|2675|2674|2666.5|2666|5232
1677226800000|2023-02-24 08:20:00|2670.5|2669.5|2675.5|2674.5|2679|2678.5|2669.5|2668.5|4002
1677227100000|2023-02-24 08:25:00|2676|2675|2676.5|2675.5|2681|2680|2674.5|2673.5|8861
1677227400000|2023-02-24 08:30:00|2676|2675|2678.5|2677.5|2679|2678|2673.5|2672.5|6320
1677227700000|2023-02-24 08:35:00|2680|2678|2677|2676|2680|2679|2675|2674.5|3872
1677228000000|2023-02-24 08:40:00|2677.5|2676.5|2675.5|2675|2679.5|2679|2675.5|2674.5|6208
1677228300000|2023-02-24 08:45:00|2676|2674.5|2675|2674.5|2676|2674.5|2672.5|2671.5|3200
1677228600000|2023-02-24 08:50:00|2675.5|2675|2669.5|2669|2676.5|2676|2669|2668|2898
1677228900000|2023-02-24 08:55:00|2669|2668.5|2663.5|2663|2670|2669|2663|2662|3497
1677229200000|2023-02-24 09:00:00|2663|2662.5|2664|2663.5|2667|2666|2662.5|2662|3681
1677229500000|2023-02-24 09:05:00|2663.5|2663|2663|2662.5|2664|2663.5|2659|2658|5224
1677229800000|2023-02-24 09:10:00|2663.5|2663|2663|2662.5|2667|2666|2663|2662|2068
1677230100000|2023-02-24 09:15:00|2662.5|2662|2665.5|2665|2668|2667|2662.5|2662|2472
1677230400000|2023-02-24 09:20:00|2666|2664.5|2665|2664.5|2666.5|2666|2664|2663.5|2939
1677230700000|2023-02-24 09:25:00|2664.5|2663.5|2664|2663|2665|2664.5|2662|2661|3826
1677231000000|2023-02-24 09:30:00|2663.5|2663.5|2668|2667|2668|2667|2663.5|2663|2489
1677231300000|2023-02-24 09:35:00|2667.5|2667.5|2671|2670|2672.5|2672|2667.5|2667.5|2569
1677231600000|2023-02-24 09:40:00|2671.5|2670.5|2674.5|2673.5|2674.5|2674|2671|2670|3130
1677231900000|2023-02-24 09:45:00|2674|2673|2666.5|2666|2674|2673|2666.5|2666|4724
1677232200000|2023-02-24 09:50:00|2666|2665.5|2662|2661|2667|2666|2662|2661|2662
1677232500000|2023-02-24 09:55:00|2661.5|2660|2661.5|2661|2663|2662|2660.5|2659.5|3088
1677232800000|2023-02-24 10:00:00|2661|2660.5|2661.5|2660.5|2662|2661.5|2659.5|2658.5|1770
1677233100000|2023-02-24 10:05:00|2661|2660|2660|2659.5|2663|2662.5|2659.5|2659|2828
1677233400000|2023-02-24 10:10:00|2659.5|2659|2657.5|2656.5|2660|2659.5|2655.5|2655|3119
1677233700000|2023-02-24 10:15:00|2658|2657|2662|2661|2662.5|2661.5|2655.5|2655|2000
1677234000000|2023-02-24 10:20:00|2661.5|2660.5|2659.5|2659|2661.5|2660.5|2656.5|2655.5|1371
1677234300000|2023-02-24 10:25:00|2659|2658|2661.5|2660.5|2662|2661|2659|2658|1873
1677234600000|2023-02-24 10:30:00|2661|2660|2656.5|2655.5|2662.5|2661.5|2656|2655.5|3272
1677234900000|2023-02-24 10:35:00|2656|2656.5|2654.5|2654|2657|2656.5|2654|2653.5|1671
1677235200000|2023-02-24 10:40:00|2655|2654.5|2655.5|2655|2658|2657|2655|2654.5|1968
1677235500000|2023-02-24 10:45:00|2655|2654.5|2654|2653.5|2655.5|2655|2652.5|2652|3992
1677235800000|2023-02-24 10:50:00|2654.5|2654|2655|2654.5|2656|2655|2654|2653.5|2957
1677236100000|2023-02-24 10:55:00|2654.5|2654|2660.5|2660|2661|2660|2654.5|2654|3104
1677236400000|2023-02-24 11:00:00|2661|2660.5|2658.5|2658|2662.5|2661.5|2658.5|2658|2932
1677236700000|2023-02-24 11:05:00|2658|2657.5|2655|2654.5|2658|2657.5|2654.5|2654|1944
1677237000000|2023-02-24 11:10:00|2655.5|2654|2652|2651.5|2656.5|2655.5|2652|2651.5|2802
1677237300000|2023-02-24 11:15:00|2651.5|2651|2648.5|2648|2654.5|2653.5|2648.5|2648|2963
1677237600000|2023-02-24 11:20:00|2649|2648.5|2648.5|2648|2650.5|2649.5|2646|2645.5|3132
1677237900000|2023-02-24 11:25:00|2649|2648.5|2648.5|2648|2652|2651.5|2648.5|2648|3708
1677238200000|2023-02-24 11:30:00|2649|2648.5|2650.5|2650|2653|2652.5|2647.5|2647|3049
1677238500000|2023-02-24 11:35:00|2651|2650.5|2648|2647.5|2651.5|2650.5|2648|2647.5|1916
1677238800000|2023-02-24 11:40:00|2647.5|2647|2647.5|2647|2648.5|2648|2646|2645.5|2741
1677239100000|2023-02-24 11:45:00|2648|2647.5|2651|2650.5|2651.5|2651|2648|2647.5|2083
1677239400000|2023-02-24 11:50:00|2651.5|2651|2655.5|2655|2656.5|2656|2651.5|2651|1998
1677239700000|2023-02-24 11:55:00|2656|2655.5|2660|2659.5|2661|2660.5|2656|2655.5|2569
1677240000000|2023-02-24 12:00:00|2660.5|2659|2656.5|2656|2660.5|2659|2654.5|2654|3550
1677240300000|2023-02-24 12:05:00|2657|2656.5|2656.5|2656|2658|2657|2655|2654.5|4166
1677240600000|2023-02-24 12:10:00|2657|2656.5|2658.5|2657.5|2660.5|2660|2656|2655.5|2687
1677240900000|2023-02-24 12:15:00|2658|2657|2662|2661.5|2663.5|2663|2657.5|2657|2788
1677241200000|2023-02-24 12:20:00|2662.5|2662|2663|2662.5|2664|2663.5|2661.5|2660.5|1226
1677241500000|2023-02-24 12:25:00|2663.5|2663|2660.5|2660|2665|2664|2660.5|2660|1335
1677241800000|2023-02-24 12:30:00|2660|2659.5|2661|2660.5|2661.5|2660.5|2658.5|2658|1696
1677242100000|2023-02-24 12:35:00|2660.5|2659.5|2659|2658|2661.5|2660.5|2658.5|2658|1056
1677242400000|2023-02-24 12:40:00|2658.5|2658.5|2661|2660.5|2661|2660.5|2658.5|2658|1261
1677242700000|2023-02-24 12:45:00|2661.5|2660|2661.5|2661|2661.5|2661|2659.5|2658.5|1443
1677243000000|2023-02-24 12:50:00|2661|2660.5|2661|2660|2661.5|2661|2658|2657.5|1726
1677243300000|2023-02-24 12:55:00|2660.5|2660.5|2661|2660|2662.5|2662|2660.5|2660|2748
1677243600000|2023-02-24 13:00:00|2660.5|2659.5|2660.5|2660|2662|2661.5|2659|2658.5|1940
1677243900000|2023-02-24 13:05:00|2660|2659.5|2660|2659|2662|2661.5|2659|2658|1673
1677244200000|2023-02-24 13:10:00|2660.5|2659.5|2663|2662.5|2664|2663|2660|2659.5|1381
1677244500000|2023-02-24 13:15:00|2663.5|2662|2664|2663.5|2665|2664.5|2662|2661.5|2045
1677244800000|2023-02-24 13:20:00|2663.5|2663|2664.5|2664|2665|2664.5|2662.5|2662|6677
1677245100000|2023-02-24 13:25:00|2664|2663.5|2664.5|2663.5|2666|2665.5|2663.5|2663|3248
1677245400000|2023-02-24 13:30:00|2663|2662|2654.5|2654|2665|2662.5|2654.5|2654|14104
1677245700000|2023-02-24 13:35:00|2655|2653|2646.5|2646|2656|2655|2646.5|2646|6378
1677246000000|2023-02-24 13:40:00|2646|2645.5|2639.5|2638.5|2646|2645.5|2637.5|2636.5|7554
1677246300000|2023-02-24 13:45:00|2639|2638|2646.5|2645.5|2646.5|2645.5|2637.5|2636.5|5165
1677246600000|2023-02-24 13:50:00|2645|2644.5|2648|2647|2648|2647|2642|2641|2508
1677246900000|2023-02-24 13:55:00|2648.5|2647.5|2648|2647|2651.5|2650.5|2647|2646|4409
1677247200000|2023-02-24 14:00:00|2647.5|2646.5|2648.5|2648|2651|2650|2647|2646|3647
1677247500000|2023-02-24 14:05:00|2649|2648.5|2648|2647.5|2652.5|2651.5|2648|2647|4652
1677247800000|2023-02-24 14:10:00|2648.5|2647|2646.5|2646|2649.5|2649|2645|2644.5|4106
1677248100000|2023-02-24 14:15:00|2647|2646.5|2647|2646.5|2651.5|2651|2647|2646|4378
1677248400000|2023-02-24 14:20:00|2647.5|2647|2652.5|2651.5|2652.5|2651.5|2646|2645|6429
1677248700000|2023-02-24 14:25:00|2650.5|2652|2651.5|2651|2651.5|2652|2648|2647.5|2274
1677249000000|2023-02-24 14:30:00|2652|2651.5|2652.5|2652|2654|2653.5|2649|2648.5|5325
1677249300000|2023-02-24 14:35:00|2653|2652.5|2660.5|2660|2661|2660.5|2650.5|2650|6515
1677249600000|2023-02-24 14:40:00|2661|2660.5|2651.5|2651|2661|2660.5|2651.5|2651|4953
1677249900000|2023-02-24 14:45:00|2651|2650.5|2649.5|2649|2651|2650.5|2644|2643|5134
1677250200000|2023-02-24 14:50:00|2649|2648.5|2652|2651|2652.5|2652|2647|2646|4809
1677250500000|2023-02-24 14:55:00|2651.5|2651.5|2656.5|2655|2657|2656.5|2651.5|2650.5|3911
1677250800000|2023-02-24 15:00:00|2656|2654.5|2657|2656.5|2659|2658|2655|2654|9064
1677251100000|2023-02-24 15:05:00|2657.5|2657|2654.5|2654|2658.5|2657.5|2654.5|2654|8327
1677251400000|2023-02-24 15:10:00|2654|2653.5|2652.5|2651.5|2656.5|2656|2652|2651|8134
1677251700000|2023-02-24 15:15:00|2652|2651|2653|2652.5|2655.5|2654.5|2649|2648.5|7004
1677252000000|2023-02-24 15:20:00|2653.5|2652|2651.5|2650.5|2653.5|2652|2650|2649.5|3828
1677252300000|2023-02-24 15:25:00|2651|2650|2653|2652.5|2653.5|2652.5|2650.5|2650|3416
1677252600000|2023-02-24 15:30:00|2653.5|2652|2649.5|2649|2653.5|2652|2644.5|2644|7228
1677252900000|2023-02-24 15:35:00|2650|2649.5|2641.5|2640.5|2651|2650|2641.5|2640.5|5435
1677253200000|2023-02-24 15:40:00|2642|2641|2642.5|2642|2643.5|2643|2640.5|2640|5063
1677253500000|2023-02-24 15:45:00|2643.5|2641.5|2647.5|2647|2648|2647.5|2641.5|2641|5331
1677253800000|2023-02-24 15:50:00|2647|2646.5|2642|2641.5|2647|2646.5|2641.5|2641|4740
1677254100000|2023-02-24 15:55:00|2641.5|2641|2642|2641.5|2644|2643|2640.5|2640|5635
1677254400000|2023-02-24 16:00:00|2642.5|2642|2638.5|2637.5|2643.5|2643|2637.5|2637|8242
1677254700000|2023-02-24 16:05:00|2638|2638|2644|2643.5|2645.5|2645|2638|2637.5|3761
1677255000000|2023-02-24 16:10:00|2643.5|2643|2640.5|2640|2645.5|2645|2640.5|2640|4611
1677255300000|2023-02-24 16:15:00|2640|2639.5|2641.5|2641|2643|2642.5|2639|2638|8370
1677255600000|2023-02-24 16:20:00|2641|2640.5|2643|2642.5|2644|2643.5|2640|2639.5|12304
1677255900000|2023-02-24 16:25:00|2642.5|2642|2642.5|2641.5|2644|2643.5|2641.5|2641|7877
1677484800000|2023-02-27 08:00:00|2656|2652|2657|2655|2662|2660.5|2649.5|2648|12102
1677485100000|2023-02-27 08:05:00|2658|2656|2658.5|2657|2660.5|2659|2651.5|2650.5|5639
1677485400000|2023-02-27 08:10:00|2659.5|2657.5|2671.5|2670.5|2672.5|2671.5|2659.5|2657.5|5741
1677485700000|2023-02-27 08:15:00|2672.5|2671|2671.5|2670.5|2673|2672.5|2669|2667.5|4486
1677486000000|2023-02-27 08:20:00|2672|2671|2674.5|2673.5|2679|2677.5|2672|2671|4911
1677486300000|2023-02-27 08:25:00|2675|2674|2667.5|2667|2678.5|2677.5|2667.5|2667|4501
1677486600000|2023-02-27 08:30:00|2668|2667.5|2672|2671|2673|2672|2665.5|2664.5|5084
1677486900000|2023-02-27 08:35:00|2671.5|2671.5|2674|2673|2674|2673|2669|2668|5344
1677487200000|2023-02-27 08:40:00|2673.5|2673.5|2679.5|2678.5|2679.5|2678.5|2673|2672.5|7241
1677487500000|2023-02-27 08:45:00|2678|2677.5|2680.5|2679.5|2681|2680|2675|2674.5|5239
1677487800000|2023-02-27 08:50:00|2681|2680|2683|2682|2684|2683|2679.5|2679|5496
1677488100000|2023-02-27 08:55:00|2683.5|2682.5|2685|2684|2687.5|2687|2683.5|2682.5|4136
1677488400000|2023-02-27 09:00:00|2685.5|2684.5|2684.5|2683.5|2690|2689.5|2684|2683|5362
1677488700000|2023-02-27 09:05:00|2685|2684|2689|2688.5|2690|2689.5|2685|2684|4391
1677489000000|2023-02-27 09:10:00|2689.5|2688|2687|2686|2689.5|2688.5|2685.5|2685|3057
1677489300000|2023-02-27 09:15:00|2687.5|2686.5|2691.5|2691|2692|2691.5|2687.5|2686.5|2728
1677489600000|2023-02-27 09:20:00|2692|2690.5|2693|2692.5|2693|2692.5|2690.5|2690|3651
1677489900000|2023-02-27 09:25:00|2692.5|2692|2692|2691|2694|2693|2690|2689.5|3527
1677490200000|2023-02-27 09:30:00|2691.5|2690|2696|2695.5|2696|2695.5|2690.5|2690|4885
1677490500000|2023-02-27 09:35:00|2697|2696|2699|2698.5|2700.5|2699.5|2696.5|2695.5|3363
1677490800000|2023-02-27 09:40:00|2698.5|2698|2694|2693|2698.5|2698|2693|2692.5|2292
1677491100000|2023-02-27 09:45:00|2693.5|2692.5|2693|2692.5|2696|2695|2692|2691|3306
1677491400000|2023-02-27 09:50:00|2693.5|2693|2690.5|2690|2696|2695.5|2690.5|2690|4103
1677491700000|2023-02-27 09:55:00|2691|2690.5|2694.5|2693.5|2694.5|2694|2690.5|2690.5|2082
1677492000000|2023-02-27 10:00:00|2694|2694|2693|2692.5|2696|2695|2692.5|2692|2694
1677492300000|2023-02-27 10:05:00|2692.5|2692|2692|2691|2694.5|2694|2690|2689|3041
1677492600000|2023-02-27 10:10:00|2691.5|2690.5|2696|2695|2696|2695|2691|2690.5|1620
1677492900000|2023-02-27 10:15:00|2695.5|2695.5|2690|2689.5|2696|2695.5|2690|2689|3478
1677493200000|2023-02-27 10:20:00|2690.5|2690|2694.5|2693.5|2696|2695|2690.5|2690|2906
1677493500000|2023-02-27 10:25:00|2694|2694|2695|2694.5|2695.5|2695|2694|2693.5|2084
1677493800000|2023-02-27 10:30:00|2694.5|2694|2695|2694.5|2696|2695|2694|2693|1880
1677494100000|2023-02-27 10:35:00|2695.5|2695|2698|2697.5|2698.5|2697.5|2695|2694.5|2258
1677494400000|2023-02-27 10:40:00|2697.5|2697|2694.5|2694|2697.5|2697|2693.5|2692.5|2574
1677494700000|2023-02-27 10:45:00|2695|2694.5|2696|2695.5|2696.5|2695.5|2694|2693.5|1883
1677495000000|2023-02-27 10:50:00|2695.5|2694.5|2698.5|2698|2699.5|2699|2695.5|2694.5|3401
1677495300000|2023-02-27 10:55:00|2698|2697.5|2697|2696|2699|2698.5|2696.5|2696|2633
1677495600000|2023-02-27 11:00:00|2696.5|2696.5|2698.5|2697.5|2698.5|2698|2696|2695.5|3149
1677495900000|2023-02-27 11:05:00|2697|2696.5|2698|2697.5|2698.5|2697.5|2696|2695.5|4718
1677496200000|2023-02-27 11:10:00|2697.5|2697|2703|2702.5|2703.5|2702.5|2697|2696|3449
1677496500000|2023-02-27 11:15:00|2703.5|2703|2704|2703.5|2704|2703.5|2701.5|2700.5|3309
1677496800000|2023-02-27 11:20:00|2704.5|2702|2699|2698.5|2705.5|2705|2698.5|2697.5|4097
1677497100000|2023-02-27 11:25:00|2698.5|2698|2698.5|2697.5|2700|2699.5|2698.5|2697.5|1966
1677497400000|2023-02-27 11:30:00|2698|2698|2701|2700.5|2702|2701.5|2697.5|2696.5|3503
1677497700000|2023-02-27 11:35:00|2700.5|2700|2703|2702|2704.5|2703.5|2700.5|2699.5|3177
1677498000000|2023-02-27 11:40:00|2702.5|2702.5|2699.5|2698.5|2702.5|2702.5|2699|2698.5|2144
1677498300000|2023-02-27 11:45:00|2699|2698|2701.5|2700.5|2701.5|2700.5|2698.5|2698|1963
1677498600000|2023-02-27 11:50:00|2701|2701|2700.5|2700|2703|2702.5|2700.5|2700|1742
1677498900000|2023-02-27 11:55:00|2701|2700.5|2699.5|2699|2701|2700.5|2697.5|2697|1046
1677499200000|2023-02-27 12:00:00|2700|2699.5|2695.5|2694.5|2700.5|2699.5|2695|2694|2015
1677499500000|2023-02-27 12:05:00|2696|2695|2693|2692.5|2696.5|2695.5|2692.5|2692|6523
1677499800000|2023-02-27 12:10:00|2692.5|2692|2695.5|2695|2697.5|2697|2692.5|2692|3028
1677500100000|2023-02-27 12:15:00|2695|2694.5|2693.5|2693|2696|2695|2693|2692.5|5902
1677500400000|2023-02-27 12:20:00|2694|2692.5|2692.5|2691.5|2694.5|2694|2691.5|2691|3352
1677500700000|2023-02-27 12:25:00|2691.5|2691|2688.5|2688|2691.5|2691|2688.5|2688|2007
1677501000000|2023-02-27 12:30:00|2688|2687.5|2687.5|2687|2690|2689|2687.5|2687|2262
1677501300000|2023-02-27 12:35:00|2688|2687.5|2689|2688|2689.5|2688.5|2687|2686.5|1748
1677501600000|2023-02-27 12:40:00|2688.5|2688.5|2688.5|2688|2691|2690|2688|2687|3412
1677501900000|2023-02-27 12:45:00|2688|2687.5|2691.5|2691|2691.5|2691|2688|2687.5|2942
1677502200000|2023-02-27 12:50:00|2692|2690|2689.5|2689|2692|2690.5|2689|2688|2037
1677502500000|2023-02-27 12:55:00|2690|2688.5|2689.5|2689|2690|2689|2687.5|2686.5|1753
1677502800000|2023-02-27 13:00:00|2690|2688.5|2686|2685.5|2690.5|2689.5|2685.5|2685|2202
1677503100000|2023-02-27 13:05:00|2685.5|2685|2689.5|2688.5|2691|2690|2685.5|2685|2176
1677503400000|2023-02-27 13:10:00|2689|2689|2689|2688.5|2690|2689|2688.5|2688|749
1677503700000|2023-02-27 13:15:00|2688.5|2688|2689|2688|2689.5|2688.5|2688|2687|1402
1677504000000|2023-02-27 13:20:00|2688.5|2688.5|2689|2688|2689.5|2689|2687.5|2686.5|2469
1677504300000|2023-02-27 13:25:00|2688.5|2687.5|2688.5|2688|2689.5|2688.5|2687.5|2687|2381
1677504600000|2023-02-27 13:30:00|2688|2687.5|2690|2689.5|2690|2689.5|2688|2687.5|3059
1677504900000|2023-02-27 13:35:00|2690.5|2690|2689|2688.5|2690.5|2690|2688.5|2688|2395
1677505200000|2023-02-27 13:40:00|2689.5|2689|2686|2685.5|2690|2689|2686|2685.5|1697
1677505500000|2023-02-27 13:45:00|2685.5|2685|2685|2684.5|2686|2685|2684.5|2683.5|2388
1677505800000|2023-02-27 13:50:00|2685.5|2685|2689.5|2688.5|2689.5|2688.5|2683.5|2683|2404
1677506100000|2023-02-27 13:55:00|2689|2689|2690.5|2690|2691|2690|2688.5|2688|2304
1677506400000|2023-02-27 14:00:00|2691|2690.5|2691|2690.5|2692|2691.5|2690.5|2690|2114
1677506700000|2023-02-27 14:05:00|2690.5|2690|2692.5|2691.5|2693|2692.5|2689|2688|3509
1677507000000|2023-02-27 14:10:00|2692|2692|2691.5|2691|2694|2693|2691|2690.5|2625
1677507300000|2023-02-27 14:15:00|2692|2690.5|2689|2688.5|2693|2692|2689|2688.5|2662
1677507600000|2023-02-27 14:20:00|2689.5|2689|2689|2688.5|2690|2689.5|2688.5|2688|1996
1677507900000|2023-02-27 14:25:00|2688.5|2688|2689|2688|2690|2689.5|2688|2687.5|1058
1677508200000|2023-02-27 14:30:00|2689.5|2688.5|2687|2686.5|2690.5|2690|2686.5|2686|7039
1677508500000|2023-02-27 14:35:00|2687.5|2687|2689.5|2689|2691|2690.5|2687.5|2687|4061
1677508800000|2023-02-27 14:40:00|2689|2688.5|2685|2684.5|2690.5|2690|2684.5|2684|4631
1677509100000|2023-02-27 14:45:00|2684.5|2684|2683|2682.5|2685|2684.5|2680|2679|6019
1677509400000|2023-02-27 14:50:00|2683.5|2683|2686.5|2686|2686.5|2686|2683|2682|2121
1677509700000|2023-02-27 14:55:00|2687|2686.5|2691.5|2690.5|2691.5|2690.5|2687|2686|2682
1677510000000|2023-02-27 15:00:00|2691|2691|2688.5|2688|2691|2691|2687.5|2686.5|3108
1677510300000|2023-02-27 15:05:00|2689|2688.5|2688|2687.5|2689.5|2689|2687|2686.5|5258
1677510600000|2023-02-27 15:10:00|2688.5|2688|2689|2688|2690|2689|2687|2686.5|4549
1677510900000|2023-02-27 15:15:00|2689.5|2688.5|2689|2688.5|2689.5|2689|2687.5|2687|4245
1677511200000|2023-02-27 15:20:00|2689.5|2689|2686|2685|2690|2689.5|2684.5|2684|2768
1677511500000|2023-02-27 15:25:00|2686.5|2685.5|2686.5|2686|2688|2687.5|2686|2685.5|2173
1677511800000|2023-02-27 15:30:00|2686|2685.5|2684|2683.5|2687.5|2686.5|2683.5|2683|1896
1677512100000|2023-02-27 15:35:00|2683.5|2683|2678.5|2677.5|2684|2683.5|2676|2675|8869
1677512400000|2023-02-27 15:40:00|2678|2677|2679.5|2679|2680|2679.5|2676.5|2676|3420
1677512700000|2023-02-27 15:45:00|2679|2678.5|2677|2676.5|2679.5|2678.5|2675.5|2675|3020
1677513000000|2023-02-27 15:50:00|2676.5|2676|2675|2674.5|2676.5|2676.5|2673|2672.5|5266
1677513300000|2023-02-27 15:55:00|2674.5|2674|2677.5|2677|2677.5|2677|2672.5|2672|4249
1677513600000|2023-02-27 16:00:00|2677|2676.5|2675.5|2675|2677|2677|2674.5|2674|3885
1677513900000|2023-02-27 16:05:00|2676|2675.5|2676.5|2676|2677.5|2677|2674.5|2673.5|4245
1677514200000|2023-02-27 16:10:00|2677|2676.5|2673.5|2673|2677|2676.5|2673|2672.5|3899
1677514500000|2023-02-27 16:15:00|2673|2672.5|2674.5|2674|2675.5|2675|2672|2671|5259
1677514800000|2023-02-27 16:20:00|2675|2674.5|2676|2675.5|2677|2676.5|2675|2674.5|4211
1677515100000|2023-02-27 16:25:00|2676.5|2676|2677.5|2677|2678|2677.5|2676|2675.5|5034
1677571200000|2023-02-28 08:00:00|2658.5|2656.5|2654|2652.5|2666.5|2664.5|2649|2648|13262
1677571500000|2023-02-28 08:05:00|2653|2652|2662.5|2661|2663|2662|2653|2651.5|8957
1677571800000|2023-02-28 08:10:00|2661.5|2660.5|2664|2662.5|2665|2664|2657|2656|3763
1677572100000|2023-02-28 08:15:00|2664.5|2663.5|2655|2653.5|2666|2665|2654.5|2653.5|8102
1677572400000|2023-02-28 08:20:00|2654.5|2654|2653|2652|2659|2658.5|2652.5|2652|5325
1677572700000|2023-02-28 08:25:00|2652|2651.5|2651.5|2650.5|2653.5|2652.5|2650.5|2650|5644
1677573000000|2023-02-28 08:30:00|2651|2649|2645.5|2644.5|2651|2649.5|2644|2643|7610
1677573300000|2023-02-28 08:35:00|2647|2646|2655|2654|2655|2654|2647|2646|8239
1677573600000|2023-02-28 08:40:00|2655.5|2654.5|2665|2664|2665.5|2664.5|2655|2654|3495
1677573900000|2023-02-28 08:45:00|2665.5|2664.5|2662.5|2661.5|2666|2665|2662|2661|5735
1677574200000|2023-02-28 08:50:00|2662|2662|2671|2670.5|2671|2670.5|2662|2661.5|7827
1677574500000|2023-02-28 08:55:00|2671.5|2671|2675|2674|2675.5|2674.5|2671|2670|4767
1677574800000|2023-02-28 09:00:00|2676|2675|2674.5|2673.5|2679|2678|2672|2671|8379
1677575100000|2023-02-28 09:05:00|2675|2674|2670.5|2670|2678.5|2677.5|2670.5|2670|6955
1677575400000|2023-02-28 09:10:00|2670|2669.5|2676.5|2676|2677.5|2676.5|2669|2668|7867
1677575700000|2023-02-28 09:15:00|2676|2675.5|2671.5|2670.5|2677.5|2676.5|2671.5|2670.5|4709
1677576000000|2023-02-28 09:20:00|2672|2671|2678|2677.5|2678|2677.5|2670.5|2670|4025
1677576300000|2023-02-28 09:25:00|2677.5|2677|2677|2676.5|2681.5|2681|2674.5|2674|6879
1677576600000|2023-02-28 09:30:00|2677.5|2676|2678|2677.5|2678|2677.5|2673.5|2672.5|3455
1677576900000|2023-02-28 09:35:00|2678.5|2678|2678.5|2678|2679|2678|2675|2674.5|4903
1677577200000|2023-02-28 09:40:00|2679|2678.5|2680|2679.5|2681|2680|2677.5|2677|4802
1677577500000|2023-02-28 09:45:00|2680.5|2680|2686.5|2685.5|2688|2687|2680.5|2680|5634
1677577800000|2023-02-28 09:50:00|2687|2686|2696|2695|2696.5|2696|2687|2686|4171
1677578100000|2023-02-28 09:55:00|2695.5|2694.5|2701.5|2700|2707.5|2707|2695.5|2694.5|12372
1677578400000|2023-02-28 10:00:00|2701|2700.5|2705|2704|2709.5|2708.5|2699|2698.5|7026
1677578700000|2023-02-28 10:05:00|2705.5|2705|2710.5|2709.5|2710.5|2710|2705|2704.5|5433
1677579000000|2023-02-28 10:10:00|2711|2710|2716|2715.5|2716.5|2715.5|2710|2709|8114
1677579300000|2023-02-28 10:15:00|2716.5|2716|2712|2711.5|2718.5|2718|2712|2711.5|6300
1677579600000|2023-02-28 10:20:00|2712.5|2712|2725|2724.5|2725|2724.5|2712.5|2712|7879
1677579900000|2023-02-28 10:25:00|2724.5|2724|2725.5|2725|2726|2725.5|2722.5|2721.5|4998
1677580200000|2023-02-28 10:30:00|2725|2724.5|2726|2725.5|2726|2725.5|2721|2720|3427
1677580500000|2023-02-28 10:35:00|2726.5|2725|2731.5|2730.5|2738.5|2737.5|2726.5|2725|10997
1677580800000|2023-02-28 10:40:00|2732|2731|2730.5|2730|2734.5|2734|2730|2729.5|5474
1677581100000|2023-02-28 10:45:00|2731|2730.5|2730.5|2729.5|2732|2731|2726.5|2726|4082
1677581400000|2023-02-28 10:50:00|2730|2728.5|2735|2734.5|2736.5|2735.5|2728.5|2728|7925
1677581700000|2023-02-28 10:55:00|2735.5|2734|2736|2735.5|2736|2735.5|2732.5|2731.5|4114
1677582000000|2023-02-28 11:00:00|2736.5|2736|2743|2742.5|2743|2742.5|2736.5|2736|13463
1677582300000|2023-02-28 11:05:00|2743.5|2742|2742.5|2742|2747.5|2747|2741|2740|8151
1677582600000|2023-02-28 11:10:00|2743|2741.5|2741.5|2741|2745.5|2745|2740.5|2740|6589
1677582900000|2023-02-28 11:15:00|2741|2740.5|2743.5|2742.5|2744.5|2744|2741|2740|6946
1677583200000|2023-02-28 11:20:00|2743|2743|2742.5|2742|2743.5|2743|2740|2739|4906
1677583500000|2023-02-28 11:25:00|2742|2741.5|2744.5|2744|2744.5|2744|2740.5|2739.5|3178
1677583800000|2023-02-28 11:30:00|2744|2743.5|2743.5|2742.5|2745.5|2744.5|2740.5|2740|6128
1677584100000|2023-02-28 11:35:00|2744|2743|2744.5|2744|2747|2746|2741.5|2740.5|4712
1677584400000|2023-02-28 11:40:00|2746|2745.5|2745|2744|2746|2745.5|2743.5|2743|5710
1677584700000|2023-02-28 11:45:00|2744.5|2743|2742.5|2742|2744.5|2743.5|2742|2741|3921
1677585000000|2023-02-28 11:50:00|2743|2742.5|2745|2744|2746.5|2745.5|2743|2742|3179
1677585300000|2023-02-28 11:55:00|2744.5|2744.5|2744.5|2743.5|2746|2745.5|2744|2743|4335
1677585600000|2023-02-28 12:00:00|2744|2744|2750.5|2750|2752|2751.5|2744|2743.5|9208
1677585900000|2023-02-28 12:05:00|2751|2750.5|2754|2753|2755|2754.5|2751|2750|3242
1677586200000|2023-02-28 12:10:00|2754.5|2753.5|2757|2756|2759.5|2759|2754.5|2753|6514
1677586500000|2023-02-28 12:15:00|2757.5|2756.5|2757|2756.5|2759|2758|2755.5|2755|3605
1677586800000|2023-02-28 12:20:00|2756.5|2756|2757|2756|2758.5|2758|2756|2755|3792
1677587100000|2023-02-28 12:25:00|2756.5|2756.5|2757.5|2757|2759|2758.5|2756|2755.5|4529
1677587400000|2023-02-28 12:30:00|2757|2756.5|2755|2754|2758.5|2757.5|2754.5|2754|3258
1677587700000|2023-02-28 12:35:00|2754.5|2753.5|2752|2751|2755|2753.5|2751.5|2750.5|3047
1677588000000|2023-02-28 12:40:00|2751.5|2751.5|2757.5|2756.5|2758|2757.5|2751|2750.5|5833
1677588300000|2023-02-28 12:45:00|2757|2756|2755.5|2755|2760|2759.5|2755.5|2755|3143
1677588600000|2023-02-28 12:50:00|2756|2755.5|2759.5|2759|2760|2759.5|2756|2755|4229
1677588900000|2023-02-28 12:55:00|2760|2759.5|2758|2757.5|2760|2759.5|2757.5|2757|1941
1677589200000|2023-02-28 13:00:00|2758.5|2758|2761|2760.5|2761.5|2761|2758|2757.5|3531
1677589500000|2023-02-28 13:05:00|2760.5|2760|2760.5|2760|2763.5|2763|2757.5|2756.5|7067
1677589800000|2023-02-28 13:10:00|2760|2759.5|2761|2760.5|2761|2760.5|2758|2757|2525
1677590100000|2023-02-28 13:15:00|2761.5|2761|2760|2759|2762|2761.5|2758.5|2758|5383
1677590400000|2023-02-28 13:20:00|2759.5|2759.5|2765|2764.5|2766|2765.5|2759.5|2759|4245
1677590700000|2023-02-28 13:25:00|2764.5|2764|2766.5|2766|2770.5|2769.5|2764.5|2764|3977
1677591000000|2023-02-28 13:30:00|2766|2765.5|2762.5|2762|2766.5|2765.5|2762|2761.5|5222
1677591300000|2023-02-28 13:35:00|2762|2761.5|2759.5|2759|2763.5|2762.5|2759|2758.5|5722
1677591600000|2023-02-28 13:40:00|2759|2758|2755|2754.5|2759|2758.5|2754|2753|5314
1677591900000|2023-02-28 13:45:00|2755.5|2754|2754.5|2753.5|2756|2755.5|2752.5|2752|4394
1677592200000|2023-02-28 13:50:00|2754|2754|2755|2754|2755|2754.5|2752.5|2751.5|6626
1677592500000|2023-02-28 13:55:00|2754.5|2754.5|2760|2759|2762|2761|2754|2753.5|7142
1677592800000|2023-02-28 14:00:00|2759.5|2758.5|2753.5|2752.5|2760|2759|2753.5|2752.5|3523
1677593100000|2023-02-28 14:05:00|2753|2753|2753|2752.5|2756|2755|2752|2751.5|3060
1677593400000|2023-02-28 14:10:00|2752.5|2752|2748|2747.5|2752.5|2752|2747|2746|4301
1677593700000|2023-02-28 14:15:00|2747.5|2747|2750.5|2750|2752|2751.5|2745.5|2745|6891
1677594000000|2023-02-28 14:20:00|2751|2749.5|2755|2754|2755|2754.5|2750|2749|5304
1677594300000|2023-02-28 14:25:00|2754.5|2753.5|2752|2751|2756.5|2756|2751|2750|7006
1677594600000|2023-02-28 14:30:00|2751.5|2750.5|2745.5|2745|2752.5|2751.5|2744|2743|11898
1677594900000|2023-02-28 14:35:00|2745|2744.5|2748|2747|2748|2747.5|2741.5|2740.5|10298
1677595200000|2023-02-28 14:40:00|2748.5|2747.5|2747.5|2747|2751|2750|2746.5|2745.5|3887
1677595500000|2023-02-28 14:45:00|2748|2746.5|2746.5|2745.5|2750|2749.5|2746|2745.5|6970
1677595800000|2023-02-28 14:50:00|2745.5|2745|2743|2742|2748|2747.5|2739.5|2739|7599
1677596100000|2023-02-28 14:55:00|2742.5|2742.5|2744.5|2743.5|2745|2744.5|2742|2741.5|6958
1677596400000|2023-02-28 15:00:00|2744|2744|2749|2748|2749|2748.5|2742.5|2742|7152
1677596700000|2023-02-28 15:05:00|2748|2747.5|2747|2746|2750|2749.5|2747|2746|10483
1677597000000|2023-02-28 15:10:00|2746.5|2745.5|2743.5|2742.5|2746.5|2746|2741.5|2740.5|5509
1677597300000|2023-02-28 15:15:00|2743|2742|2742|2741.5|2743.5|2742.5|2739|2738.5|7218
1677597600000|2023-02-28 15:20:00|2741.5|2741|2739|2738.5|2742|2741.5|2738|2737.5|4958
1677597900000|2023-02-28 15:25:00|2739.5|2739|2738|2737|2740.5|2740|2737|2736.5|7802
1677598200000|2023-02-28 15:30:00|2738.5|2737.5|2733.5|2733|2739|2738|2733.5|2733|6658
1677598500000|2023-02-28 15:35:00|2734|2733.5|2737|2736|2737.5|2736.5|2732|2731|8254
1677598800000|2023-02-28 15:40:00|2737.5|2736.5|2734.5|2734|2738|2737|2733.5|2732.5|3929
1677599100000|2023-02-28 15:45:00|2734|2733.5|2731.5|2730.5|2735|2734.5|2731|2730.5|4150
1677599400000|2023-02-28 15:50:00|2731|2731|2729|2728.5|2732|2731|2727.5|2727|6799
1677599700000|2023-02-28 15:55:00|2728.5|2728|2728|2727.5|2729|2728.5|2726.5|2726|3391
1677600000000|2023-02-28 16:00:00|2728.5|2728|2731|2730.5|2732.5|2732|2728.5|2728|6680
1677600300000|2023-02-28 16:05:00|2731.5|2731|2735.5|2735|2735.5|2735|2731.5|2730.5|7594
1677600600000|2023-02-28 16:10:00|2736|2735.5|2736.5|2736|2737|2736.5|2736|2735|5321
1677600900000|2023-02-28 16:15:00|2736|2735|2737|2736|2737|2736.5|2735|2734.5|6218
1677601200000|2023-02-28 16:20:00|2736.5|2736.5|2732|2731.5|2737|2736.5|2732|2731|7586
1677601500000|2023-02-28 16:25:00|2732.5|2732|2731.5|2730.5|2735.5|2735|2731.5|2730.5|10159
1677657600000|2023-03-01 08:00:00|2743.5|2739.5|2724.5|2723|2743.5|2742|2712.5|2711|21417
1677657900000|2023-03-01 08:05:00|2723.5|2722|2719.5|2718|2730.5|2729.5|2717|2716.5|10204
1677658200000|2023-03-01 08:10:00|2719|2717.5|2699|2698|2720.5|2719|2699|2698|11908
1677658500000|2023-03-01 08:15:00|2698.5|2698.5|2684.5|2683|2701.5|2701|2683|2682|17272
1677658800000|2023-03-01 08:20:00|2685|2683.5|2694|2693|2694.5|2693|2685|2683.5|8642
1677659100000|2023-03-01 08:25:00|2694.5|2693.5|2688|2687|2697.5|2696.5|2686|2685|10024
1677659400000|2023-03-01 08:30:00|2688.5|2687.5|2689|2688|2691.5|2690.5|2685.5|2685|6598
1677659700000|2023-03-01 08:35:00|2688.5|2687.5|2688|2687|2692|2691|2685.5|2685|8660
1677660000000|2023-03-01 08:40:00|2687.5|2686.5|2694.5|2694|2696.5|2696|2686.5|2685.5|4081
1677660300000|2023-03-01 08:45:00|2694|2693|2692.5|2692|2694|2693|2686.5|2685.5|5438
1677660600000|2023-03-01 08:50:00|2693.5|2692.5|2691|2690.5|2694|2693.5|2686.5|2685.5|4728
1677660900000|2023-03-01 08:55:00|2691.5|2691|2697|2696.5|2699|2698|2690|2689|8015
1677661200000|2023-03-01 09:00:00|2698|2697|2698|2697.5|2701|2700.5|2695.5|2695|7073
1677661500000|2023-03-01 09:05:00|2697.5|2697|2695|2694.5|2698.5|2697.5|2692.5|2691.5|6924
1677661800000|2023-03-01 09:10:00|2694.5|2693.5|2699|2698|2700|2699|2691.5|2691|3958
1677662100000|2023-03-01 09:15:00|2698.5|2698.5|2696.5|2695.5|2700|2699|2695|2694.5|3902
1677662400000|2023-03-01 09:20:00|2696|2696|2693.5|2693|2696.5|2696|2690.5|2690|4485
1677662700000|2023-03-01 09:25:00|2694|2693.5|2691|2690.5|2696|2695|2691|2690.5|2987
1677663000000|2023-03-01 09:30:00|2691.5|2691|2695|2694.5|2695|2694.5|2689.5|2689|5827
1677663300000|2023-03-01 09:35:00|2694.5|2693.5|2694|2693.5|2697|2696|2694|2693|4136
1677663600000|2023-03-01 09:40:00|2693.5|2693|2692|2691|2694.5|2693.5|2690.5|2690|3822
1677663900000|2023-03-01 09:45:00|2692.5|2691.5|2695.5|2695|2696|2695|2690.5|2690|5446
1677664200000|2023-03-01 09:50:00|2695|2694.5|2695|2694.5|2697.5|2697|2694|2693|4186
1677664500000|2023-03-01 09:55:00|2696|2695|2694.5|2693.5|2696.5|2696|2694|2693.5|3517
1677664800000|2023-03-01 10:00:00|2694|2694|2694|2693|2696.5|2696|2690.5|2690|6590
1677665100000|2023-03-01 10:05:00|2693.5|2693.5|2694|2693|2697.5|2697|2692.5|2692|7202
1677665400000|2023-03-01 10:10:00|2695|2693.5|2699|2698|2699|2698.5|2695|2693.5|3345
1677665700000|2023-03-01 10:15:00|2698.5|2698.5|2701|2700|2702|2701.5|2696.5|2695.5|6238
1677666000000|2023-03-01 10:20:00|2701.5|2700.5|2703.5|2702.5|2704|2703.5|2700.5|2700|5527
1677666300000|2023-03-01 10:25:00|2705|2703|2703|2702|2705|2704|2699.5|2699|4618
1677666600000|2023-03-01 10:30:00|2703.5|2702.5|2702|2701|2705|2704|2700|2699|8904
1677666900000|2023-03-01 10:35:00|2702.5|2701.5|2707|2706|2707.5|2707|2701.5|2700.5|4828
1677667200000|2023-03-01 10:40:00|2706.5|2706.5|2704.5|2704|2709.5|2709|2704.5|2703.5|6135
1677667500000|2023-03-01 10:45:00|2704|2703.5|2704.5|2703.5|2705|2704|2701|2700|2743
1677667800000|2023-03-01 10:50:00|2704|2704|2705|2704.5|2705.5|2705|2699.5|2699|5873
1677668100000|2023-03-01 10:55:00|2705.5|2705|2706.5|2706|2707.5|2707|2705|2704.5|4399
1677668400000|2023-03-01 11:00:00|2706|2705.5|2701|2700.5|2706|2705.5|2699|2698|4300
1677668700000|2023-03-01 11:05:00|2701.5|2701|2703|2702.5|2704.5|2704|2701.5|2701|3522
1677669000000|2023-03-01 11:10:00|2703.5|2702|2700.5|2700|2706|2705.5|2700.5|2700|3336
1677669300000|2023-03-01 11:15:00|2700|2699.5|2702|2701.5|2702.5|2701.5|2697.5|2696.5|3127
1677669600000|2023-03-01 11:20:00|2702.5|2701|2703.5|2702.5|2704|2703|2701.5|2701|1883
1677669900000|2023-03-01 11:25:00|2703|2702|2700|2699|2703.5|2703|2699.5|2699|1678
1677670200000|2023-03-01 11:30:00|2699.5|2698.5|2696|2695.5|2700|2699.5|2693.5|2692.5|4580
1677670500000|2023-03-01 11:35:00|2696.5|2695|2700.5|2700|2701|2700.5|2696.5|2695|2498
1677670800000|2023-03-01 11:40:00|2701|2700.5|2697|2696|2701.5|2701|2696.5|2695.5|2130
1677671100000|2023-03-01 11:45:00|2696.5|2695.5|2698|2697.5|2698.5|2698|2694.5|2694|1760
1677671400000|2023-03-01 11:50:00|2698.5|2697|2696|2695.5|2699|2698|2695|2694|1762
1677671700000|2023-03-01 11:55:00|2696.5|2695|2693|2692.5|2696.5|2696|2693|2692.5|2545
1677672000000|2023-03-01 12:00:00|2692.5|2692|2693.5|2693|2694|2693|2691.5|2690.5|5965
1677672300000|2023-03-01 12:05:00|2693|2692.5|2696.5|2695.5|2697|2696|2693|2692|1159
1677672600000|2023-03-01 12:10:00|2695.5|2694.5|2691.5|2690.5|2695.5|2694.5|2690.5|2689.5|2068
1677672900000|2023-03-01 12:15:00|2692|2691|2692|2691|2693.5|2693|2690.5|2689.5|1988
1677673200000|2023-03-01 12:20:00|2693|2691.5|2690.5|2690|2693.5|2693|2690.5|2689.5|940
1677673500000|2023-03-01 12:25:00|2691|2689.5|2689|2688.5|2691|2690.5|2688.5|2688|1288
1677673800000|2023-03-01 12:30:00|2689.5|2689|2687|2686|2691|2690.5|2687|2686|3046
1677674100000|2023-03-01 12:35:00|2688|2686.5|2685.5|2685|2688|2687.5|2685.5|2685|1679
1677674400000|2023-03-01 12:40:00|2685|2684.5|2685.5|2684.5|2688|2687|2684|2683|4319
1677674700000|2023-03-01 12:45:00|2685|2685|2683|2682.5|2686.5|2685.5|2682.5|2682|2295
1677675000000|2023-03-01 12:50:00|2682.5|2682|2680|2679|2683|2682|2680|2679|2044
1677675300000|2023-03-01 12:55:00|2679.5|2679.5|2674.5|2674|2679.5|2679.5|2674.5|2673.5|4297
1677675600000|2023-03-01 13:00:00|2674|2673.5|2664.5|2664|2674|2673.5|2663.5|2662.5|9757
1677675900000|2023-03-01 13:05:00|2665|2664.5|2673.5|2673|2675|2674|2665|2664.5|4948
1677676200000|2023-03-01 13:10:00|2673|2672.5|2670.5|2670|2673.5|2673|2670.5|2670|5142
1677676500000|2023-03-01 13:15:00|2670|2669.5|2676|2675|2676.5|2675.5|2670|2669|5950
1677676800000|2023-03-01 13:20:00|2676.5|2675.5|2676.5|2676|2677|2676.5|2674.5|2673.5|1407
1677677100000|2023-03-01 13:25:00|2676|2675.5|2674.5|2674|2676.5|2675.5|2674.5|2674|1803
1677677400000|2023-03-01 13:30:00|2674|2673|2673.5|2673|2675|2674|2671.5|2671|3457
1677677700000|2023-03-01 13:35:00|2673|2672.5|2673.5|2672.5|2675|2674.5|2672.5|2671.5|2942
1677678000000|2023-03-01 13:40:00|2673|2673|2664.5|2664|2673|2673|2664.5|2664|5157
1677678300000|2023-03-01 13:45:00|2664|2663.5|2668|2667.5|2669|2668|2664|2663.5|3422
1677678600000|2023-03-01 13:50:00|2667.5|2667|2670.5|2670|2670.5|2670|2667|2666|1987
1677678900000|2023-03-01 13:55:00|2671|2670.5|2673.5|2673|2674.5|2674|2670|2669|2372
1677679200000|2023-03-01 14:00:00|2673|2672.5|2671.5|2671|2674|2673.5|2670.5|2669.5|2772
1677679500000|2023-03-01 14:05:00|2671|2670.5|2668.5|2668|2672|2671|2668|2667|3627
1677679800000|2023-03-01 14:10:00|2669|2668.5|2671|2670.5|2671.5|2671|2669|2668|3176
1677680100000|2023-03-01 14:15:00|2671.5|2671|2670|2669.5|2672|2671|2668.5|2668|2728
1677680400000|2023-03-01 14:20:00|2670.5|2670.5|2666.5|2666|2671|2670.5|2666.5|2666|4168
1677680700000|2023-03-01 14:25:00|2667|2666.5|2667.5|2666.5|2668|2667.5|2665|2664|4246
1677681000000|2023-03-01 14:30:00|2667|2666|2665|2664.5|2671|2670|2664|2663|6268
1677681300000|2023-03-01 14:35:00|2665.5|2665|2671|2670.5|2672.5|2672|2665.5|2664.5|3001
1677681600000|2023-03-01 14:40:00|2671.5|2671|2671|2670.5|2673.5|2673|2669.5|2669|2421
1677681900000|2023-03-01 14:45:00|2671.5|2671|2677|2676|2677.5|2677|2671|2671|6644
1677682200000|2023-03-01 14:50:00|2676.5|2676.5|2675.5|2675|2681|2680|2675|2674|8756
1677682500000|2023-03-01 14:55:00|2676|2675.5|2675|2674.5|2677.5|2676.5|2673.5|2672.5|6406
1677682800000|2023-03-01 15:00:00|2676|2674|2680.5|2679.5|2681.5|2681|2672|2671.5|12150
1677683100000|2023-03-01 15:05:00|2680|2680|2673|2672|2681.5|2681|2673|2672|4604
1677683400000|2023-03-01 15:10:00|2672.5|2671.5|2668.5|2668|2673.5|2672.5|2668.5|2667.5|4962
1677683700000|2023-03-01 15:15:00|2669.5|2668.5|2672|2671.5|2672.5|2671.5|2667|2666|4920
1677684000000|2023-03-01 15:20:00|2672.5|2672|2672|2671.5|2674.5|2673.5|2671.5|2671|20289
1677684300000|2023-03-01 15:25:00|2672.5|2672|2669.5|2668.5|2673|2672|2668|2667|11744
1677684600000|2023-03-01 15:30:00|2669|2669|2670.5|2670|2670.5|2670|2667.5|2666.5|4012
1677684900000|2023-03-01 15:35:00|2671|2670.5|2672|2671|2673.5|2672.5|2668|2667.5|5289
1677685200000|2023-03-01 15:40:00|2672.5|2671.5|2677|2676.5|2679.5|2678.5|2672|2671|6063
1677685500000|2023-03-01 15:45:00|2676.5|2676|2678|2677|2678.5|2678|2675|2674.5|4785
1677685800000|2023-03-01 15:50:00|2677.5|2676.5|2677|2676|2680.5|2679.5|2676|2675|5512
1677686100000|2023-03-01 15:55:00|2676.5|2676.5|2672.5|2671.5|2678|2677.5|2672.5|2671.5|4067
1677686400000|2023-03-01 16:00:00|2673|2672|2668|2667|2673.5|2673|2667.5|2667|6453
1677686700000|2023-03-01 16:05:00|2667.5|2667.5|2658.5|2657.5|2668|2667.5|2657.5|2657|12808
1677687000000|2023-03-01 16:10:00|2658|2657|2656.5|2656|2658|2657.5|2655|2654.5|7090
1677687300000|2023-03-01 16:15:00|2656|2655.5|2657|2656.5|2657|2656.5|2652.5|2652|19361
1677687600000|2023-03-01 16:20:00|2656.5|2656|2658.5|2658|2661.5|2660.5|2655|2654.5|20679
1677687900000|2023-03-01 16:25:00|2659|2658.5|2656|2655|2661.5|2661|2656|2655|16755
1677744000000|2023-03-02 08:00:00|2652.5|2651|2637|2635.5|2653.5|2651.5|2629|2628|8701
1677744300000|2023-03-02 08:05:00|2637.5|2637|2623.5|2622.5|2639|2637|2623.5|2622|15149
1677744600000|2023-03-02 08:10:00|2625|2624|2629.5|2628.5|2632|2631|2623|2621.5|10284
1677744900000|2023-03-02 08:15:00|2630|2629|2624.5|2624|2635|2634|2624|2623|8605
1677745200000|2023-03-02 08:20:00|2625|2624.5|2628|2627.5|2629|2628|2623.5|2622.5|3793
1677745500000|2023-03-02 08:25:00|2627.5|2627|2624.5|2623|2632.5|2631.5|2624|2623|5402
1677745800000|2023-03-02 08:30:00|2624|2623.5|2618|2617|2626|2625|2617|2616|9595
1677746100000|2023-03-02 08:35:00|2618.5|2617.5|2617.5|2616.5|2620|2619|2616|2615|4527
1677746400000|2023-03-02 08:40:00|2618|2617|2623.5|2622.5|2623.5|2622.5|2616|2615.5|6203
1677746700000|2023-03-02 08:45:00|2624.5|2623|2623|2622.5|2625.5|2624.5|2620.5|2620|6188
1677747000000|2023-03-02 08:50:00|2623.5|2623|2631.5|2631|2634.5|2633.5|2623.5|2623|5127
1677747300000|2023-03-02 08:55:00|2632|2632|2632.5|2631.5|2634|2633|2627.5|2627|6976
1677747600000|2023-03-02 09:00:00|2633|2632|2635|2634.5|2637|2636|2629.5|2628.5|7776
1677747900000|2023-03-02 09:05:00|2634.5|2633.5|2633|2631.5|2634.5|2633.5|2627.5|2626.5|3348
1677748200000|2023-03-02 09:10:00|2632.5|2632|2630.5|2630|2634.5|2634|2630|2629|5333
1677748500000|2023-03-02 09:15:00|2631|2630.5|2634.5|2634|2635|2634|2631|2630|3640
1677748800000|2023-03-02 09:20:00|2635|2634.5|2635|2634.5|2637.5|2637|2634|2633|1648
1677749100000|2023-03-02 09:25:00|2634.5|2634|2631|2630|2635|2634|2630|2629.5|3352
1677749400000|2023-03-02 09:30:00|2631.5|2629.5|2634|2633|2635|2634|2629|2628|3994
1677749700000|2023-03-02 09:35:00|2633.5|2632.5|2628.5|2628|2634|2633.5|2628|2627|3597
1677750000000|2023-03-02 09:40:00|2629|2628.5|2629.5|2629|2633|2632|2628.5|2627.5|5141
1677750300000|2023-03-02 09:45:00|2628.5|2628.5|2633|2632|2633|2632.5|2628.5|2628|11849
1677750600000|2023-03-02 09:50:00|2632.5|2632.5|2632.5|2632|2634|2633.5|2631.5|2630.5|2011
1677750900000|2023-03-02 09:55:00|2633|2631.5|2631|2630|2633|2631.5|2630|2629|3683
1677751200000|2023-03-02 10:00:00|2630.5|2629|2631|2630.5|2634|2633|2627.5|2626.5|5830
1677751500000|2023-03-02 10:05:00|2630.5|2629.5|2623.5|2622.5|2631|2630.5|2623.5|2622.5|3639
1677751800000|2023-03-02 10:10:00|2624|2623|2628|2627|2628|2627.5|2622.5|2621.5|3160
1677752100000|2023-03-02 10:15:00|2627.5|2626.5|2629|2628.5|2631.5|2630.5|2626.5|2625.5|1916
1677752400000|2023-03-02 10:20:00|2629.5|2629|2632|2631|2632|2631|2626.5|2625.5|1968
1677752700000|2023-03-02 10:25:00|2631.5|2630.5|2635.5|2635|2636|2635.5|2629.5|2629|5697
1677753000000|2023-03-02 10:30:00|2636|2634.5|2636|2635|2638.5|2637.5|2634|2633|2478
1677753300000|2023-03-02 10:35:00|2636.5|2635.5|2633.5|2633|2636.5|2635.5|2632.5|2631.5|2606
1677753600000|2023-03-02 10:40:00|2634|2632.5|2633|2632.5|2635.5|2634.5|2630|2629.5|3473
1677753900000|2023-03-02 10:45:00|2633.5|2632|2637|2636|2637|2636|2632|2631.5|3293
1677754200000|2023-03-02 10:50:00|2636.5|2635.5|2634|2633.5|2640|2639|2634|2633.5|4233
1677754500000|2023-03-02 10:55:00|2634.5|2633|2630|2629|2634.5|2633.5|2629|2628.5|5626
1677754800000|2023-03-02 11:00:00|2629.5|2629.5|2635.5|2634.5|2636|2635|2629.5|2628.5|3947
1677755100000|2023-03-02 11:05:00|2636.5|2635|2637.5|2637|2639|2638|2635|2634.5|4973
1677755400000|2023-03-02 11:10:00|2637|2636.5|2637|2636.5|2638.5|2638|2636|2635.5|3054
1677755700000|2023-03-02 11:15:00|2637.5|2636|2642|2641|2643|2642|2637|2636|2776
1677756000000|2023-03-02 11:20:00|2642.5|2641.5|2638.5|2638|2643|2642.5|2638.5|2637.5|3174
1677756300000|2023-03-02 11:25:00|2638|2637.5|2638.5|2637.5|2639|2638|2635.5|2634.5|2086
1677756600000|2023-03-02 11:30:00|2639|2638|2640.5|2639.5|2641|2640|2637.5|2637|1909
1677756900000|2023-03-02 11:35:00|2640|2640|2641|2640.5|2642.5|2642|2639.5|2639|2181
1677757200000|2023-03-02 11:40:00|2641.5|2641|2641.5|2641|2641.5|2641|2639|2638|1643
1677757500000|2023-03-02 11:45:00|2642|2640.5|2637|2636.5|2642|2640.5|2637|2636|2234
1677757800000|2023-03-02 11:50:00|2638|2636|2637.5|2637|2638|2637|2636|2635.5|1593
1677758100000|2023-03-02 11:55:00|2637|2636.5|2637.5|2637|2638|2637|2635.5|2635|2926
1677758400000|2023-03-02 12:00:00|2638|2637.5|2641.5|2641|2643|2642|2638|2637.5|1796
1677758700000|2023-03-02 12:05:00|2641|2640.5|2639.5|2638.5|2641|2640.5|2636|2635.5|1563
1677759000000|2023-03-02 12:10:00|2639|2639|2640.5|2639.5|2640.5|2639.5|2638.5|2638|1362
1677759300000|2023-03-02 12:15:00|2641|2640|2643.5|2643|2644|2643|2640|2639.5|1810
1677759600000|2023-03-02 12:20:00|2644|2643.5|2642.5|2642|2644.5|2644|2642.5|2642|4141
1677759900000|2023-03-02 12:25:00|2642|2641.5|2644|2643.5|2644.5|2644|2641.5|2641|2490
1677760200000|2023-03-02 12:30:00|2644.5|2644|2644.5|2643.5|2646|2645|2643|2642|3139
1677760500000|2023-03-02 12:35:00|2644|2644|2644.5|2644|2648|2647|2644|2643.5|3337
1677760800000|2023-03-02 12:40:00|2645|2644.5|2642|2641.5|2645|2644.5|2642|2641|1278
1677761100000|2023-03-02 12:45:00|2642.5|2642|2645|2644.5|2646|2645.5|2642.5|2642|1741
1677761400000|2023-03-02 12:50:00|2645.5|2645|2646.5|2645.5|2646.5|2646|2644.5|2644|2288
1677761700000|2023-03-02 12:55:00|2647|2646|2651.5|2650.5|2651.5|2650.5|2646|2645.5|5689
1677762000000|2023-03-02 13:00:00|2651|2651|2658|2657|2660|2659|2651|2651|9496
1677762300000|2023-03-02 13:05:00|2657|2656|2659|2658|2661|2660|2655|2654|5645
1677762600000|2023-03-02 13:10:00|2658.5|2657.5|2657|2656|2660|2659|2655|2654.5|4985
1677762900000|2023-03-02 13:15:00|2656.5|2656.5|2654.5|2654|2658|2657.5|2654.5|2654|1780
1677763200000|2023-03-02 13:20:00|2655|2654.5|2654|2653|2656.5|2656|2653.5|2652.5|2959
1677763500000|2023-03-02 13:25:00|2654.5|2653.5|2656.5|2656|2657|2656|2654.5|2653.5|1770
1677763800000|2023-03-02 13:30:00|2656|2655.5|2648|2647|2657|2656|2647.5|2647|5909
1677764100000|2023-03-02 13:35:00|2648.5|2647.5|2648|2647.5|2650|2649|2646|2645.5|4212
1677764400000|2023-03-02 13:40:00|2648.5|2647|2649|2648.5|2653.5|2652.5|2646.5|2645.5|4916
1677764700000|2023-03-02 13:45:00|2649.5|2649|2650.5|2649.5|2652.5|2651.5|2649|2648.5|4304
1677765000000|2023-03-02 13:50:00|2650|2649|2651.5|2650.5|2651.5|2651|2649|2648.5|3926
1677765300000|2023-03-02 13:55:00|2651|2651|2649.5|2649|2651|2651|2646|2645.5|4350
1677765600000|2023-03-02 14:00:00|2650|2648.5|2649|2648.5|2652|2651|2648.5|2648|4589
1677765900000|2023-03-02 14:05:00|2648.5|2648|2648|2647.5|2649.5|2648.5|2647|2646.5|2614
1677766200000|2023-03-02 14:10:00|2648.5|2647|2644|2643.5|2648.5|2647.5|2642.5|2642|4165
1677766500000|2023-03-02 14:15:00|2644.5|2644|2640.5|2640|2645.5|2644.5|2638.5|2638|4398
1677766800000|2023-03-02 14:20:00|2641|2640.5|2639.5|2639|2641|2640.5|2639|2638|2997
1677767100000|2023-03-02 14:25:00|2639|2638.5|2635.5|2634.5|2640|2639.5|2635.5|2634.5|5183
1677767400000|2023-03-02 14:30:00|2635|2634|2641.5|2641|2642|2641.5|2634|2633|9900
1677767700000|2023-03-02 14:35:00|2641|2640.5|2638|2637|2641.5|2641|2635.5|2634.5|4576
1677768000000|2023-03-02 14:40:00|2638.5|2637.5|2636.5|2635.5|2642|2641.5|2635|2634|5722
1677768300000|2023-03-02 14:45:00|2636|2635|2633.5|2632.5|2637.5|2636.5|2632|2631.5|6918
1677768600000|2023-03-02 14:50:00|2633|2633|2640|2639.5|2641|2640.5|2630|2629.5|6857
1677768900000|2023-03-02 14:55:00|2640.5|2640|2634|2633.5|2641.5|2640.5|2631.5|2630.5|5621
1677769200000|2023-03-02 15:00:00|2634.5|2634|2648|2647|2648|2647|2633.5|2633|16524
1677769500000|2023-03-02 15:05:00|2648.5|2647.5|2647.5|2647|2649.5|2648.5|2645.5|2645|7047
1677769800000|2023-03-02 15:10:00|2647|2646.5|2644.5|2644|2647.5|2647|2644|2643|3365
1677770100000|2023-03-02 15:15:00|2644|2643.5|2642|2641|2646.5|2645.5|2640.5|2640|4531
1677770400000|2023-03-02 15:20:00|2640.5|2641.5|2637.5|2636.5|2641|2641.5|2636|2635|4348
1677770700000|2023-03-02 15:25:00|2637|2636|2639.5|2639|2640|2639|2636.5|2635.5|4199
1677771000000|2023-03-02 15:30:00|2640|2639.5|2638.5|2638|2640|2639.5|2637.5|2637|4694
1677771300000|2023-03-02 15:35:00|2639|2638.5|2637.5|2637|2641.5|2641|2637|2636|5102
1677771600000|2023-03-02 15:40:00|2637|2636.5|2632.5|2631.5|2637.5|2637|2632|2631|10218
1677771900000|2023-03-02 15:45:00|2633|2632.5|2642|2641|2642|2641|2632.5|2632|5665
1677772200000|2023-03-02 15:50:00|2642.5|2641.5|2643.5|2643|2644.5|2643.5|2642.5|2641.5|3585
1677772500000|2023-03-02 15:55:00|2644|2643.5|2644|2643|2645.5|2645|2643.5|2643|2495
1677772800000|2023-03-02 16:00:00|2644.5|2643.5|2644.5|2644|2645.5|2645|2643.5|2643|2956
1677773100000|2023-03-02 16:05:00|2644|2643.5|2648|2647|2648.5|2648|2644|2643.5|5979
1677773400000|2023-03-02 16:10:00|2647.5|2647.5|2648|2647.5|2649.5|2648.5|2647|2646|2652
1677773700000|2023-03-02 16:15:00|2648.5|2648|2650.5|2650|2651|2650.5|2648.5|2648|4678
1677774000000|2023-03-02 16:20:00|2651|2650.5|2649.5|2649|2652|2651.5|2649.5|2649|4948
1677774300000|2023-03-02 16:25:00|2650|2648.5|2652.5|2652|2653.5|2652.5|2649.5|2648.5|6539
1677830400000|2023-03-03 08:00:00|2652|2650.5|2655|2653.5|2662|2661.5|2650|2648.5|9276
1677830700000|2023-03-03 08:05:00|2655.5|2654|2651|2650|2659.5|2658.5|2650.5|2649.5|5978
1677831000000|2023-03-03 08:10:00|2650.5|2649.5|2659|2658|2659|2658|2650|2648.5|8600
1677831300000|2023-03-03 08:15:00|2659.5|2658.5|2668|2667|2668|2667.5|2659.5|2658|4361
1677831600000|2023-03-03 08:20:00|2667.5|2666|2671|2670.5|2673.5|2672.5|2665|2664.5|6132
1677831900000|2023-03-03 08:25:00|2670|2670|2664.5|2663.5|2670|2670.5|2664.5|2663.5|5936
1677832200000|2023-03-03 08:30:00|2665|2664|2680|2679.5|2681|2680|2665|2664|9458
1677832500000|2023-03-03 08:35:00|2680.5|2680|2684|2683.5|2685.5|2684.5|2679.5|2678|9281
1677832800000|2023-03-03 08:40:00|2683.5|2683|2682|2681.5|2688|2687|2681|2680|6258
1677833100000|2023-03-03 08:45:00|2682.5|2682|2679|2678|2684|2683.5|2678.5|2678|2564
1677833400000|2023-03-03 08:50:00|2679.5|2678.5|2678|2677|2681.5|2681|2677|2676|3035
1677833700000|2023-03-03 08:55:00|2677.5|2676|2685|2684|2686|2685|2677|2676|2035
1677834000000|2023-03-03 09:00:00|2684.5|2683.5|2680.5|2679.5|2685|2684.5|2679|2678|3122
1677834300000|2023-03-03 09:05:00|2680|2680|2678|2677|2681|2680|2677|2676.5|3104
1677834600000|2023-03-03 09:10:00|2678.5|2677.5|2679|2678.5|2680.5|2680|2678|2677.5|2938
1677834900000|2023-03-03 09:15:00|2679.5|2679.5|2682.5|2681.5|2684|2683.5|2679|2679|2582
1677835200000|2023-03-03 09:20:00|2683|2682|2678|2677.5|2683|2682|2677.5|2677|2627
1677835500000|2023-03-03 09:25:00|2677.5|2677|2672.5|2671.5|2678|2677.5|2672.5|2671.5|4854
1677835800000|2023-03-03 09:30:00|2672|2672|2675.5|2675|2677|2676.5|2672|2672|2284
1677836100000|2023-03-03 09:35:00|2676|2674|2673|2672|2678|2677.5|2672.5|2671.5|3493
1677836400000|2023-03-03 09:40:00|2672.5|2671.5|2675.5|2675|2675.5|2675|2670|2669|786
1677836700000|2023-03-03 09:45:00|2676|2674.5|2673|2672|2676.5|2676|2672|2671.5|2324
1677837000000|2023-03-03 09:50:00|2672.5|2671.5|2670.5|2670|2674|2673|2668.5|2668|1669
1677837300000|2023-03-03 09:55:00|2671|2670.5|2668.5|2667.5|2672|2671.5|2667|2666.5|2032
1677837600000|2023-03-03 10:00:00|2668|2668|2672|2671|2672.5|2671.5|2668|2667|1929
1677837900000|2023-03-03 10:05:00|2671.5|2671.5|2671|2670|2672|2671.5|2667.5|2667|1804
1677838200000|2023-03-03 10:10:00|2670.5|2669.5|2669.5|2668.5|2671.5|2670.5|2669|2668|1110
1677838500000|2023-03-03 10:15:00|2669|2668|2673|2672.5|2674|2673.5|2668|2667.5|2713
1677838800000|2023-03-03 10:20:00|2673.5|2673|2671.5|2670.5|2674|2673|2671.5|2670.5|1044
1677839100000|2023-03-03 10:25:00|2671|2670|2672.5|2671.5|2673|2672|2667.5|2666.5|2867
1677839400000|2023-03-03 10:30:00|2673|2672|2672.5|2672|2673|2672|2671.5|2670.5|839
1677839700000|2023-03-03 10:35:00|2672|2671|2669.5|2669|2672|2671|2669|2668|1414
1677840000000|2023-03-03 10:40:00|2669|2668.5|2672|2671.5|2673|2672.5|2669|2668.5|1385
1677840300000|2023-03-03 10:45:00|2671.5|2671|2673|2672.5|2674|2673|2671.5|2670.5|2991
1677840600000|2023-03-03 10:50:00|2672.5|2672|2672.5|2671.5|2674|2673.5|2671|2670|3273
1677840900000|2023-03-03 10:55:00|2673|2672|2677.5|2677|2677.5|2677|2672.5|2672|2954
1677841200000|2023-03-03 11:00:00|2678|2677.5|2681|2680|2681|2680.5|2676|2675.5|4599
1677841500000|2023-03-03 11:05:00|2680.5|2680.5|2679.5|2678.5|2682.5|2682|2679|2678.5|2292
1677841800000|2023-03-03 11:10:00|2680|2679|2679|2678.5|2680|2679.5|2677|2676.5|1534
1677842100000|2023-03-03 11:15:00|2678.5|2678|2680|2679.5|2680.5|2680|2678.5|2677.5|2290
1677842400000|2023-03-03 11:20:00|2680.5|2680|2680|2679|2681|2680|2678|2677.5|1945
1677842700000|2023-03-03 11:25:00|2679.5|2678.5|2680|2679.5|2680.5|2679.5|2678|2677.5|521
1677843000000|2023-03-03 11:30:00|2680.5|2679|2681.5|2680.5|2681.5|2681|2680|2679|992
1677843300000|2023-03-03 11:35:00|2681|2681|2681|2680.5|2682.5|2681.5|2680.5|2680|1127
1677843600000|2023-03-03 11:40:00|2681.5|2681|2682|2681|2683|2682.5|2681.5|2680.5|1001
1677843900000|2023-03-03 11:45:00|2681.5|2680.5|2681|2680|2682.5|2682|2679|2678.5|1782
1677844200000|2023-03-03 11:50:00|2680.5|2679|2681|2680|2681|2680.5|2679|2678.5|496
1677844500000|2023-03-03 11:55:00|2681.5|2680.5|2680.5|2680|2681.5|2681|2678.5|2678|325
1677844800000|2023-03-03 12:00:00|2681|2680.5|2680|2679.5|2682|2681.5|2678.5|2678|1928
1677845100000|2023-03-03 12:05:00|2680.5|2680|2680.5|2679.5|2682.5|2682|2680.5|2679.5|2313
1677845400000|2023-03-03 12:10:00|2680|2680|2680.5|2679.5|2681|2680|2679|2678.5|434
1677845700000|2023-03-03 12:15:00|2680|2680|2679.5|2678.5|2681|2680|2678.5|2678|1471
1677846000000|2023-03-03 12:20:00|2679|2679|2678|2677|2679.5|2679|2677|2676.5|959
1677846300000|2023-03-03 12:25:00|2677.5|2676.5|2678|2677.5|2678|2677.5|2676|2675.5|1184
1677846600000|2023-03-03 12:30:00|2677.5|2677|2677.5|2676.5|2679|2678|2677.5|2676.5|1118
1677846900000|2023-03-03 12:35:00|2677|2676|2677.5|2677|2677.5|2677|2676|2675|537
1677847200000|2023-03-03 12:40:00|2677|2676.5|2675|2674|2677|2677|2675|2674|1597
1677847500000|2023-03-03 12:45:00|2674.5|2674.5|2673|2672.5|2675|2674.5|2673|2672|1317
1677847800000|2023-03-03 12:50:00|2673.5|2673|2674|2673.5|2675|2674.5|2672.5|2671.5|2094
1677848100000|2023-03-03 12:55:00|2673.5|2673|2672|2671|2674|2673.5|2671.5|2671|959
1677848400000|2023-03-03 13:00:00|2671.5|2671.5|2672.5|2672|2674|2673|2671.5|2671|632
1677848700000|2023-03-03 13:05:00|2673|2672.5|2674|2673.5|2674|2673.5|2671.5|2671|1471
1677849000000|2023-03-03 13:10:00|2673.5|2673|2672|2671.5|2673.5|2673|2672|2671|758
1677849300000|2023-03-03 13:15:00|2672.5|2672|2673.5|2672.5|2673.5|2672.5|2671.5|2671|3177
1677849600000|2023-03-03 13:20:00|2673|2673|2673.5|2673|2675|2674.5|2672|2671|2038
1677849900000|2023-03-03 13:25:00|2673|2672|2672.5|2671.5|2673.5|2673|2672|2671|1649
1677850200000|2023-03-03 13:30:00|2672|2672|2674|2673.5|2674|2673.5|2671|2670.5|2854
1677850500000|2023-03-03 13:35:00|2674.5|2674|2675.5|2675|2676|2675|2672.5|2671.5|914
1677850800000|2023-03-03 13:40:00|2676|2674.5|2675.5|2675|2676.5|2675.5|2674.5|2673.5|2659
1677851100000|2023-03-03 13:45:00|2676|2674.5|2678.5|2677.5|2678.5|2678|2674.5|2674|1465
1677851400000|2023-03-03 13:50:00|2678|2678|2678.5|2678|2679|2678.5|2677.5|2676.5|1672
1677851700000|2023-03-03 13:55:00|2678|2677.5|2678|2677.5|2679.5|2679|2677.5|2677|1446
1677852000000|2023-03-03 14:00:00|2678.5|2678|2681|2680|2682|2681.5|2678|2678|3681
1677852300000|2023-03-03 14:05:00|2681.5|2680.5|2683|2682|2685|2684.5|2681|2680|2412
1677852600000|2023-03-03 14:10:00|2682.5|2681.5|2681|2680.5|2683|2682|2679.5|2678.5|1048
1677852900000|2023-03-03 14:15:00|2680.5|2680|2682.5|2682|2682.5|2682|2678.5|2677.5|3307
1677853200000|2023-03-03 14:20:00|2683|2682.5|2680.5|2680|2683|2682.5|2680|2679.5|2815
1677853500000|2023-03-03 14:25:00|2680|2679.5|2680|2679.5|2681|2680.5|2679|2678|2433
1677853800000|2023-03-03 14:30:00|2680.5|2680|2682|2681.5|2682.5|2682|2679.5|2679|4378
1677854100000|2023-03-03 14:35:00|2681.5|2681|2683.5|2683|2684.5|2684|2681.5|2680.5|5972
1677854400000|2023-03-03 14:40:00|2683|2682.5|2685.5|2685|2686|2685.5|2683|2682|4349
1677854700000|2023-03-03 14:45:00|2686|2685.5|2686.5|2686|2687.5|2686.5|2685|2684.5|5523
1677855000000|2023-03-03 14:50:00|2686|2685.5|2690.5|2689.5|2691|2690|2685.5|2685|7242
1677855300000|2023-03-03 14:55:00|2691|2690|2691.5|2691|2692|2691|2689|2688.5|4352
1677855600000|2023-03-03 15:00:00|2692|2691.5|2686|2685|2692.5|2691.5|2682.5|2681.5|7664
1677855900000|2023-03-03 15:05:00|2685.5|2685.5|2686.5|2685.5|2687|2686|2683|2682|3563
1677856200000|2023-03-03 15:10:00|2687|2686|2690|2689.5|2690|2689.5|2685.5|2685|4604
1677856500000|2023-03-03 15:15:00|2690.5|2689|2687.5|2687|2691|2690.5|2687.5|2686.5|2562
1677856800000|2023-03-03 15:20:00|2688|2687.5|2692|2691|2692.5|2691.5|2687.5|2687.5|2776
1677857100000|2023-03-03 15:25:00|2692.5|2692|2691.5|2691|2695|2694.5|2689|2688.5|5519
1677857400000|2023-03-03 15:30:00|2692|2690.5|2691|2690.5|2693|2692|2689|2688.5|4440
1677857700000|2023-03-03 15:35:00|2690.5|2690|2689|2688|2691|2690.5|2688|2687.5|4389
1677858000000|2023-03-03 15:40:00|2688.5|2687|2690|2689.5|2690|2689.5|2687.5|2686.5|2290
1677858300000|2023-03-03 15:45:00|2689.5|2689|2687.5|2687|2690|2689.5|2687|2686.5|2985
1677858600000|2023-03-03 15:50:00|2687|2686.5|2687|2686.5|2687.5|2687|2685.5|2685|3651
1677858900000|2023-03-03 15:55:00|2686.5|2686|2685.5|2685|2687.5|2687|2685|2684.5|3122
1677859200000|2023-03-03 16:00:00|2686|2685.5|2686|2685|2686.5|2686|2685|2684.5|3840
1677859500000|2023-03-03 16:05:00|2685.5|2685.5|2687|2686.5|2688.5|2688|2685.5|2685|5412
1677859800000|2023-03-03 16:10:00|2686.5|2686|2690|2689.5|2690.5|2690|2685.5|2685|4582
1677860100000|2023-03-03 16:15:00|2689.5|2689|2690|2689.5|2692|2691|2689|2688.5|4401
1677860400000|2023-03-03 16:20:00|2690.5|2690|2692.5|2692|2692.5|2692|2690|2690|3392
1677860700000|2023-03-03 16:25:00|2692|2691.5|2693|2692|2693|2692|2691|2690.5|8370
1678089600000|2023-03-06 08:00:00|2707|2705.5|2710|2708.5|2714|2713|2706|2704|16647
1678089900000|2023-03-06 08:05:00|2710.5|2710|2710|2709|2716|2715|2708|2707|7612
1678090200000|2023-03-06 08:10:00|2709.5|2708.5|2708.5|2708|2710|2709|2705|2704|6740
1678090500000|2023-03-06 08:15:00|2709|2708.5|2705.5|2704.5|2711|2710.5|2705|2704|4780
1678090800000|2023-03-06 08:20:00|2706|2705.5|2711.5|2710.5|2714.5|2713.5|2705|2704|6949
1678091100000|2023-03-06 08:25:00|2712|2711|2708|2707|2713|2712|2707|2706|4772
1678091400000|2023-03-06 08:30:00|2707|2706.5|2714.5|2713.5|2714.5|2713.5|2707|2706|5527
1678091700000|2023-03-06 08:35:00|2716|2714|2719|2718|2720|2719|2715|2714|3475
1678092000000|2023-03-06 08:40:00|2719.5|2718.5|2720.5|2720|2722|2721.5|2717.5|2716.5|6535
1678092300000|2023-03-06 08:45:00|2720|2719.5|2718.5|2718|2724.5|2723.5|2718.5|2717.5|3556
1678092600000|2023-03-06 08:50:00|2719|2718.5|2724.5|2723.5|2724.5|2723.5|2719|2718.5|6455
1678092900000|2023-03-06 08:55:00|2725|2724|2724.5|2724|2727|2726.5|2722|2721|4936
1678093200000|2023-03-06 09:00:00|2725|2723.5|2726|2725|2730.5|2730|2722.5|2721.5|4253
1678093500000|2023-03-06 09:05:00|2725.5|2724.5|2724.5|2724|2727|2726|2723|2722|2301
1678093800000|2023-03-06 09:10:00|2725|2723.5|2725.5|2725|2729|2728|2724.5|2723.5|2075
1678094100000|2023-03-06 09:15:00|2725|2724.5|2725|2724|2726|2725|2723.5|2722.5|2449
1678094400000|2023-03-06 09:20:00|2724.5|2723.5|2725.5|2724.5|2727|2726|2722.5|2722|2953
1678094700000|2023-03-06 09:25:00|2726|2725|2725|2724|2726|2725|2722.5|2721.5|2210
1678095000000|2023-03-06 09:30:00|2724.5|2724.5|2725|2724|2726.5|2725.5|2723|2722.5|3693
1678095300000|2023-03-06 09:35:00|2724.5|2724.5|2726.5|2725.5|2726.5|2726|2724|2723|3493
1678095600000|2023-03-06 09:40:00|2726|2724.5|2726.5|2725.5|2727|2726|2724|2723.5|3568
1678095900000|2023-03-06 09:45:00|2726|2725|2728|2727.5|2728|2727.5|2723.5|2722.5|1947
1678096200000|2023-03-06 09:50:00|2727.5|2727|2726.5|2726|2727.5|2727|2724|2723.5|4154
1678096500000|2023-03-06 09:55:00|2727|2726.5|2726|2725.5|2727.5|2726.5|2724.5|2723.5|754
1678096800000|2023-03-06 10:00:00|2725.5|2725|2724.5|2724|2728|2727.5|2724|2723.5|2011
1678097100000|2023-03-06 10:05:00|2725|2723.5|2719.5|2718.5|2725|2724|2719|2718.5|2623
1678097400000|2023-03-06 10:10:00|2720|2719|2722|2721.5|2723.5|2723|2719|2718.5|2113
1678097700000|2023-03-06 10:15:00|2721.5|2721|2721.5|2720.5|2724|2723.5|2721|2720.5|1803
1678098000000|2023-03-06 10:20:00|2721|2721|2722|2721.5|2723|2722.5|2721|2720.5|3103
1678098300000|2023-03-06 10:25:00|2722.5|2721|2723.5|2723|2725|2724|2721.5|2721|2284
1678098600000|2023-03-06 10:30:00|2723|2722.5|2726|2725.5|2726|2725.5|2722.5|2722|491
1678098900000|2023-03-06 10:35:00|2726.5|2726|2725.5|2725|2727.5|2726.5|2725|2724.5|3744
1678099200000|2023-03-06 10:40:00|2726|2724.5|2726.5|2726|2727.5|2727|2725|2724.5|2184
1678099500000|2023-03-06 10:45:00|2727|2726.5|2728|2727|2728.5|2728|2726|2725.5|3499
1678099800000|2023-03-06 10:50:00|2728.5|2727.5|2727|2726.5|2729.5|2729|2727|2726.5|2611
1678100100000|2023-03-06 10:55:00|2726.5|2726|2728|2727.5|2729|2728.5|2726.5|2726|1507
1678100400000|2023-03-06 11:00:00|2728.5|2728|2726.5|2726|2729.5|2728.5|2725.5|2724.5|2338
1678100700000|2023-03-06 11:05:00|2727|2725.5|2724.5|2723.5|2727|2725.5|2723|2722|3000
1678101000000|2023-03-06 11:10:00|2725|2724|2723.5|2723|2726.5|2726|2723.5|2722.5|742
1678101300000|2023-03-06 11:15:00|2724|2722|2722|2721.5|2724.5|2724|2721.5|2720.5|2177
1678101600000|2023-03-06 11:20:00|2722.5|2722|2723|2722|2723.5|2722.5|2720.5|2720|2038
1678101900000|2023-03-06 11:25:00|2722.5|2722.5|2720.5|2720|2723|2722.5|2719.5|2719|3039
1678102200000|2023-03-06 11:30:00|2719.5|2719|2716|2715|2721|2720.5|2716|2715|4144
1678102500000|2023-03-06 11:35:00|2715.5|2714.5|2717.5|2717|2717.5|2717|2714|2713.5|363
1678102800000|2023-03-06 11:40:00|2718|2716|2717|2716.5|2718|2716.5|2716|2715.5|2208
1678103100000|2023-03-06 11:45:00|2716.5|2716|2720.5|2720|2721.5|2721|2716|2715.5|6221
1678103400000|2023-03-06 11:50:00|2721|2720.5|2720|2719|2722.5|2721.5|2718|2717.5|6113
1678103700000|2023-03-06 11:55:00|2719.5|2718.5|2717|2716.5|2719.5|2718.5|2717|2716.5|3250
1678104000000|2023-03-06 12:00:00|2717.5|2717|2717|2716.5|2719.5|2718.5|2716|2715.5|2233
1678104300000|2023-03-06 12:05:00|2718|2717|2716|2715.5|2718.5|2717.5|2715.5|2714.5|5670
1678104600000|2023-03-06 12:10:00|2715.5|2715|2708.5|2707.5|2716|2715|2708.5|2707.5|2407
1678104900000|2023-03-06 12:15:00|2708|2707|2711.5|2710.5|2712|2711|2707.5|2706.5|4614
1678105200000|2023-03-06 12:20:00|2711|2711|2712.5|2711.5|2712.5|2712|2710.5|2710|1693
1678105500000|2023-03-06 12:25:00|2712|2712|2714|2713.5|2714|2713.5|2712|2711|1221
1678105800000|2023-03-06 12:30:00|2713.5|2713|2714|2713.5|2714.5|2714|2712.5|2712|1784
1678106100000|2023-03-06 12:35:00|2714.5|2714|2716|2715.5|2716|2715.5|2714|2713.5|1689
1678106400000|2023-03-06 12:40:00|2715.5|2715|2714.5|2713.5|2716|2715|2712.5|2711.5|1878
1678106700000|2023-03-06 12:45:00|2714|2713|2712.5|2712|2714|2713|2712|2711|1194
1678107000000|2023-03-06 12:50:00|2713|2712.5|2714.5|2714|2714.5|2714|2711|2710|1629
1678107300000|2023-03-06 12:55:00|2714|2713.5|2714.5|2713.5|2715.5|2714.5|2713.5|2713|546
1678107600000|2023-03-06 13:00:00|2715|2714|2715.5|2715|2716.5|2716|2715|2714|535
1678107900000|2023-03-06 13:05:00|2716|2715.5|2716.5|2716|2717|2716|2713.5|2712.5|1995
1678108200000|2023-03-06 13:10:00|2717|2716.5|2717.5|2717|2718|2717.5|2715.5|2715|1563
1678108500000|2023-03-06 13:15:00|2718|2717.5|2716|2715.5|2718|2717.5|2715.5|2715|1587
1678108800000|2023-03-06 13:20:00|2716.5|2716|2717.5|2716.5|2718|2717.5|2716.5|2716|858
1678109100000|2023-03-06 13:25:00|2717|2717|2716.5|2716|2717.5|2717|2715.5|2715|2047
1678109400000|2023-03-06 13:30:00|2715.5|2715|2720.5|2719.5|2721|2720.5|2715|2714.5|2985
1678109700000|2023-03-06 13:35:00|2721|2720|2721|2720.5|2722.5|2721.5|2720.5|2720|985
1678110000000|2023-03-06 13:40:00|2721.5|2721|2721.5|2721|2722|2721|2719.5|2719|1731
1678110300000|2023-03-06 13:45:00|2721|2720.5|2721.5|2721|2722|2721.5|2719.5|2719|2388
1678110600000|2023-03-06 13:50:00|2721|2720.5|2721.5|2721|2721.5|2721|2720|2719.5|2316
1678110900000|2023-03-06 13:55:00|2722|2721.5|2723.5|2723|2723.5|2723|2721.5|2721|1436
1678111200000|2023-03-06 14:00:00|2724|2722.5|2721.5|2720.5|2724|2722.5|2720|2719.5|1148
1678111500000|2023-03-06 14:05:00|2721|2721|2723.5|2723|2724.5|2724|2720.5|2719.5|1895
1678111800000|2023-03-06 14:10:00|2723|2722.5|2725|2724.5|2726|2725.5|2723|2722|1556
1678112100000|2023-03-06 14:15:00|2724.5|2724|2724.5|2724|2725|2724.5|2723.5|2722.5|1773
1678112400000|2023-03-06 14:20:00|2725|2724.5|2727.5|2727|2727.5|2727|2724|2723|1872
1678112700000|2023-03-06 14:25:00|2727|2726.5|2728|2727.5|2729|2728.5|2727|2726.5|2693
1678113000000|2023-03-06 14:30:00|2728.5|2728|2729.5|2728.5|2730|2729.5|2725|2724.5|4246
1678113300000|2023-03-06 14:35:00|2729|2729.5|2726.5|2726|2730.5|2729.5|2725|2724.5|2700
1678113600000|2023-03-06 14:40:00|2727|2725.5|2726.5|2726|2727.5|2727|2724.5|2724|3478
1678113900000|2023-03-06 14:45:00|2727|2726.5|2726|2725.5|2728.5|2727.5|2725.5|2725|3150
1678114200000|2023-03-06 14:50:00|2726.5|2726|2725.5|2725|2727|2726.5|2725|2724.5|4010
1678114500000|2023-03-06 14:55:00|2726|2725.5|2726.5|2726|2727|2726.5|2725|2724.5|3108
1678114800000|2023-03-06 15:00:00|2726|2725.5|2728|2727.5|2728.5|2728|2726|2725.5|3824
1678115100000|2023-03-06 15:05:00|2728.5|2728|2732.5|2732|2733|2732.5|2727|2726|4574
1678115400000|2023-03-06 15:10:00|2733|2731.5|2735|2734.5|2735|2734.5|2731|2730.5|5588
1678115700000|2023-03-06 15:15:00|2734.5|2734|2733.5|2733|2736.5|2736|2733.5|2732.5|4761
1678116000000|2023-03-06 15:20:00|2734|2732.5|2736.5|2736|2737|2736.5|2729|2728|5679
1678116300000|2023-03-06 15:25:00|2737|2736.5|2736.5|2735.5|2738|2737.5|2734.5|2734|7801
1678116600000|2023-03-06 15:30:00|2737|2736|2743.5|2743|2743.5|2743|2736.5|2735.5|7458
1678116900000|2023-03-06 15:35:00|2743|2742.5|2741|2740.5|2743|2742.5|2737|2736|9345
1678117200000|2023-03-06 15:40:00|2740.5|2740|2739|2738.5|2742|2741|2738|2737.5|4742
1678117500000|2023-03-06 15:45:00|2739.5|2739|2738|2737|2740.5|2740|2737.5|2737|5156
1678117800000|2023-03-06 15:50:00|2738.5|2737.5|2738|2737|2739.5|2738.5|2737.5|2737|13735
1678118100000|2023-03-06 15:55:00|2737.5|2737.5|2740|2739.5|2741|2740|2737.5|2737|6404
1678118400000|2023-03-06 16:00:00|2740.5|2740|2737.5|2737|2742|2741.5|2737.5|2737|6091
1678118700000|2023-03-06 16:05:00|2738|2737.5|2740.5|2740|2741.5|2740.5|2737.5|2737|4147
1678119000000|2023-03-06 16:10:00|2740|2739.5|2741|2740.5|2741|2740.5|2740|2739|4852
1678119300000|2023-03-06 16:15:00|2740.5|2740|2739.5|2738.5|2742|2741.5|2738.5|2738|7125
1678119600000|2023-03-06 16:20:00|2739|2739|2738.5|2738|2740|2739.5|2737.5|2737|10194
1678119900000|2023-03-06 16:25:00|2739|2738.5|2739.5|2738.5|2740|2739.5|2738|2737.5|11878
1678176000000|2023-03-07 08:00:00|2744|2741.5|2736|2733.5|2746.5|2746|2733.5|2732.5|4960
1678176300000|2023-03-07 08:05:00|2735.5|2734|2740|2738.5|2740|2738.5|2731|2729.5|3980
1678176600000|2023-03-07 08:10:00|2741.5|2739|2743.5|2742.5|2745|2744|2739.5|2738|5257
1678176900000|2023-03-07 08:15:00|2744|2743|2748|2747.5|2748|2747.5|2743|2742|5270
1678177200000|2023-03-07 08:20:00|2748.5|2748|2751.5|2751|2752|2751.5|2747|2746|7077
1678177500000|2023-03-07 08:25:00|2752|2751.5|2746.5|2746|2752|2751.5|2745.5|2745|5226
1678177800000|2023-03-07 08:30:00|2747.5|2746.5|2747|2746.5|2750.5|2749.5|2747|2746.5|6265
1678178100000|2023-03-07 08:35:00|2747.5|2747|2746.5|2746|2749|2748.5|2745|2744|4754
1678178400000|2023-03-07 08:40:00|2747|2745.5|2742.5|2741.5|2747|2745.5|2742.5|2741.5|2592
1678178700000|2023-03-07 08:45:00|2743|2742|2745.5|2744.5|2746.5|2745.5|2742.5|2741.5|2941
1678179000000|2023-03-07 08:50:00|2746|2745|2744.5|2744|2748.5|2747.5|2743.5|2743|2862
1678179300000|2023-03-07 08:55:00|2745|2743.5|2742|2741.5|2746|2745|2742|2741|3107
1678179600000|2023-03-07 09:00:00|2741.5|2741|2743.5|2743|2743.5|2743|2739.5|2739|2998
1678179900000|2023-03-07 09:05:00|2743|2742.5|2741.5|2741|2743.5|2742.5|2737.5|2736.5|3117
1678180200000|2023-03-07 09:10:00|2742|2740.5|2739|2738|2742.5|2742|2738.5|2738|1949
1678180500000|2023-03-07 09:15:00|2740|2738.5|2740|2739.5|2745|2744|2740|2738.5|2778
1678180800000|2023-03-07 09:20:00|2740.5|2740|2739.5|2739|2740.5|2740|2739|2738|1061
1678181100000|2023-03-07 09:25:00|2740|2739.5|2738.5|2737.5|2741.5|2741|2738.5|2737.5|3676
1678181400000|2023-03-07 09:30:00|2739|2738|2734|2733.5|2739|2738.5|2734|2733|3162
1678181700000|2023-03-07 09:35:00|2733|2733|2739|2738|2739|2738|2732.5|2732|3096
1678182000000|2023-03-07 09:40:00|2738.5|2737.5|2742|2741.5|2743|2742|2737.5|2737|6956
1678182300000|2023-03-07 09:45:00|2742.5|2742|2741.5|2740.5|2743|2742.5|2740|2739.5|4764
1678182600000|2023-03-07 09:50:00|2741|2741|2741.5|2740.5|2742|2741|2740|2739.5|3029
1678182900000|2023-03-07 09:55:00|2740.5|2740|2742.5|2742|2743|2742|2740|2739.5|2851
1678183200000|2023-03-07 10:00:00|2743|2742.5|2742.5|2742|2744.5|2743.5|2741|2740|2288
1678183500000|2023-03-07 10:05:00|2743|2741.5|2742|2741.5|2744|2743|2742|2741.5|1711
1678183800000|2023-03-07 10:10:00|2742.5|2741|2742.5|2741.5|2743|2742|2740.5|2740|3388
1678184100000|2023-03-07 10:15:00|2742|2742|2741|2740|2745|2744|2738|2737.5|3958
1678184400000|2023-03-07 10:20:00|2740.5|2739.5|2739|2738.5|2742|2741|2738.5|2738|3298
1678184700000|2023-03-07 10:25:00|2738.5|2738|2737.5|2737|2738.5|2738|2737|2736|1657
1678185000000|2023-03-07 10:30:00|2738|2736.5|2742|2741.5|2743|2742.5|2738|2736.5|3561
1678185300000|2023-03-07 10:35:00|2742.5|2742|2744.5|2743.5|2745|2744|2741|2740.5|1126
1678185600000|2023-03-07 10:40:00|2744|2743|2736|2735.5|2744.5|2743|2735.5|2735|2285
1678185900000|2023-03-07 10:45:00|2735.5|2735|2731|2730.5|2735.5|2735|2731|2730.5|4460
1678186200000|2023-03-07 10:50:00|2731.5|2731|2733|2732.5|2733.5|2732.5|2731|2730|1712
1678186500000|2023-03-07 10:55:00|2732.5|2732|2733|2732.5|2733.5|2732.5|2731|2730.5|1531
1678186800000|2023-03-07 11:00:00|2732.5|2732|2736.5|2736|2737|2736.5|2732.5|2731.5|1669
1678187100000|2023-03-07 11:05:00|2736|2735.5|2735|2734.5|2736.5|2736|2734.5|2734|2011
1678187400000|2023-03-07 11:10:00|2735.5|2735|2736|2735.5|2736.5|2735.5|2735|2734.5|1594
1678187700000|2023-03-07 11:15:00|2736.5|2736|2737|2736.5|2737|2736.5|2735|2734.5|3781
1678188000000|2023-03-07 11:20:00|2737.5|2737|2735.5|2734.5|2738|2737|2734|2733|2117
1678188300000|2023-03-07 11:25:00|2735|2734|2735.5|2734.5|2737|2736|2734.5|2733.5|1820
1678188600000|2023-03-07 11:30:00|2736|2735|2737|2736.5|2737|2736.5|2735|2734|655
1678188900000|2023-03-07 11:35:00|2737.5|2737|2735.5|2735|2738|2737|2735.5|2735|1220
1678189200000|2023-03-07 11:40:00|2736|2736|2732.5|2731.5|2736.5|2736|2731.5|2731|1816
1678189500000|2023-03-07 11:45:00|2732|2731|2732|2731.5|2732|2731.5|2730.5|2730|1285
1678189800000|2023-03-07 11:50:00|2732.5|2732|2734.5|2734|2735|2734|2731.5|2730.5|922
1678190100000|2023-03-07 11:55:00|2735|2734.5|2734.5|2734|2736.5|2735.5|2734|2733.5|1722
1678190400000|2023-03-07 12:00:00|2735|2734.5|2735.5|2734.5|2736|2735|2734.5|2734|1546
1678190700000|2023-03-07 12:05:00|2735|2735|2735.5|2734.5|2735.5|2735|2734.5|2734|884
1678191000000|2023-03-07 12:10:00|2735|2735|2734|2733.5|2736|2735.5|2734|2733.5|2184
1678191300000|2023-03-07 12:15:00|2733.5|2732.5|2733|2732.5|2733.5|2732.5|2732|2731.5|244
1678191600000|2023-03-07 12:20:00|2732.5|2732|2731.5|2731|2733|2732.5|2731.5|2731|1899
1678191900000|2023-03-07 12:25:00|2732|2731.5|2731.5|2731|2732.5|2731.5|2731|2730.5|632
1678192200000|2023-03-07 12:30:00|2732|2731.5|2731.5|2730.5|2732.5|2731.5|2730|2729|2748
1678192500000|2023-03-07 12:35:00|2731|2731|2731|2730.5|2732|2731.5|2730|2729.5|1099
1678192800000|2023-03-07 12:40:00|2731.5|2731|2730.5|2730|2732|2731|2730.5|2730|1063
1678193100000|2023-03-07 12:45:00|2730|2729.5|2730|2729.5|2731|2730|2729|2728.5|1529
1678193400000|2023-03-07 12:50:00|2730.5|2730|2729.5|2729|2731|2730|2729.5|2729|790
1678193700000|2023-03-07 12:55:00|2730|2729.5|2732.5|2732|2732.5|2732|2730|2729|310
1678194000000|2023-03-07 13:00:00|2732|2731.5|2732.5|2732|2733|2732|2730.5|2730|682
1678194300000|2023-03-07 13:05:00|2732|2731.5|2735.5|2735|2735.5|2735|2731.5|2730.5|2444
1678194600000|2023-03-07 13:10:00|2735|2734.5|2736.5|2735.5|2736.5|2735.5|2735|2734.5|1273
1678194900000|2023-03-07 13:15:00|2736|2735|2737|2736|2737|2736.5|2735|2734.5|1658
1678195200000|2023-03-07 13:20:00|2736.5|2736.5|2733|2732|2737|2736.5|2732|2731.5|1332
1678195500000|2023-03-07 13:25:00|2732|2732.5|2731.5|2731|2732.5|2732.5|2730|2729.5|2714
1678195800000|2023-03-07 13:30:00|2732|2731.5|2733|2732.5|2734|2733.5|2731.5|2731|2619
1678196100000|2023-03-07 13:35:00|2733.5|2733|2733|2732.5|2734.5|2734|2733|2732|2997
1678196400000|2023-03-07 13:40:00|2733.5|2733|2736.5|2736|2737|2736|2733.5|2732.5|556
1678196700000|2023-03-07 13:45:00|2737|2736.5|2736.5|2736|2739|2738|2736.5|2736|1032
1678197000000|2023-03-07 13:50:00|2737|2736.5|2736.5|2735.5|2738.5|2738|2736|2735.5|916
1678197300000|2023-03-07 13:55:00|2736|2736|2736.5|2736|2737.5|2736.5|2735.5|2735|4127
1678197600000|2023-03-07 14:00:00|2737|2735.5|2736|2735|2737|2736.5|2735.5|2735|2921
1678197900000|2023-03-07 14:05:00|2735|2734|2732.5|2732|2735|2734|2731.5|2731|2269
1678198200000|2023-03-07 14:10:00|2732|2731.5|2727|2726|2732|2732|2726.5|2725.5|2484
1678198500000|2023-03-07 14:15:00|2726.5|2725.5|2725|2724|2726.5|2725.5|2722.5|2722|2148
1678198800000|2023-03-07 14:20:00|2724.5|2723.5|2726.5|2725.5|2726.5|2725.5|2724|2723|1422
1678199100000|2023-03-07 14:25:00|2726|2726|2726.5|2726|2727|2726.5|2726|2725|2094
1678199400000|2023-03-07 14:30:00|2727|2725.5|2722|2721.5|2727|2725.5|2721.5|2721|4175
1678199700000|2023-03-07 14:35:00|2721.5|2721|2719.5|2719|2722.5|2721.5|2719|2718.5|4819
1678200000000|2023-03-07 14:40:00|2718.5|2718|2717.5|2716.5|2720|2719.5|2717|2716.5|4519
1678200300000|2023-03-07 14:45:00|2717|2717|2721.5|2720.5|2721.5|2720.5|2717|2717|3637
1678200600000|2023-03-07 14:50:00|2721|2721|2721.5|2721|2722.5|2722|2720|2719.5|2884
1678200900000|2023-03-07 14:55:00|2721|2720.5|2720|2719|2721.5|2721|2719.5|2719|4129
1678201200000|2023-03-07 15:00:00|2719.5|2718|2711|2710|2719.5|2718.5|2709|2708|10500
1678201500000|2023-03-07 15:05:00|2710|2709.5|2712|2711.5|2712.5|2712|2708|2707.5|12250
1678201800000|2023-03-07 15:10:00|2712.5|2711|2721.5|2720.5|2723|2722.5|2712|2711|13518
1678202100000|2023-03-07 15:15:00|2721|2720|2721|2720|2725|2724|2719.5|2719|5976
1678202400000|2023-03-07 15:20:00|2721.5|2720.5|2722.5|2722|2725.5|2725|2719.5|2719|6328
1678202700000|2023-03-07 15:25:00|2722|2721.5|2718|2717|2723.5|2722.5|2716.5|2716|6287
1678203000000|2023-03-07 15:30:00|2718.5|2717.5|2714|2713|2721|2720.5|2713.5|2713|10494
1678203300000|2023-03-07 15:35:00|2713.5|2713.5|2712|2711|2716|2715|2711|2710|4274
1678203600000|2023-03-07 15:40:00|2711.5|2711.5|2713|2712.5|2713.5|2712.5|2709.5|2709|10786
1678203900000|2023-03-07 15:45:00|2712.5|2712|2710|2709.5|2713|2712|2708.5|2708|8958
1678204200000|2023-03-07 15:50:00|2710.5|2710|2712|2711|2714|2713.5|2709.5|2709|5145
1678204500000|2023-03-07 15:55:00|2711.5|2711.5|2714.5|2714|2715|2714|2710|2709.5|7916
1678204800000|2023-03-07 16:00:00|2715|2714.5|2717.5|2717|2718|2717|2713|2712|3794
1678205100000|2023-03-07 16:05:00|2718|2717.5|2717.5|2717|2720|2719.5|2716.5|2715.5|3806
1678205400000|2023-03-07 16:10:00|2718.5|2717.5|2719|2718.5|2721|2720.5|2718|2717.5|11274
1678205700000|2023-03-07 16:15:00|2718.5|2718|2716.5|2716|2718.5|2718.5|2714|2713.5|14256
1678206000000|2023-03-07 16:20:00|2717|2716.5|2716.5|2716|2717.5|2716.5|2715.5|2715|3408
1678206300000|2023-03-07 16:25:00|2717.5|2716.5|2720|2719.5|2721|2720|2716.5|2716|7142
1678262400000|2023-03-08 08:00:00|2696.5|2694|2693|2692|2700|2697|2692.5|2691|6443
1678262700000|2023-03-08 08:05:00|2692|2691|2694.5|2693.5|2694.5|2693.5|2681.5|2680.5|8526
1678263000000|2023-03-08 08:10:00|2695|2694.5|2698.5|2697.5|2699|2698|2692|2690.5|2398
1678263300000|2023-03-08 08:15:00|2700|2699.5|2705|2704|2705|2704.5|2700|2699|2120
1678263600000|2023-03-08 08:20:00|2704.5|2703.5|2709.5|2708|2711.5|2710.5|2702|2700.5|2995
1678263900000|2023-03-08 08:25:00|2710|2709|2700.5|2700|2710.5|2709.5|2700.5|2700|1763
1678264200000|2023-03-08 08:30:00|2701|2700.5|2704.5|2703.5|2707.5|2706|2700.5|2700|2039
1678264500000|2023-03-08 08:35:00|2705|2704|2708.5|2707|2708.5|2707.5|2703|2702|2863
1678264800000|2023-03-08 08:40:00|2708|2707.5|2705.5|2704.5|2711|2710.5|2705.5|2704.5|1872
1678265100000|2023-03-08 08:45:00|2705|2704|2701.5|2700|2705.5|2704.5|2701|2700|2031
1678265400000|2023-03-08 08:50:00|2701|2699.5|2698|2697|2701|2699.5|2696.5|2696|2069
1678265700000|2023-03-08 08:55:00|2698.5|2697.5|2702.5|2701.5|2704|2703|2698.5|2697.5|2505
1678266000000|2023-03-08 09:00:00|2703|2702|2702|2701.5|2704.5|2703.5|2701|2700.5|1831
1678266300000|2023-03-08 09:05:00|2702.5|2702|2703|2702|2704.5|2703.5|2702|2701|3178
1678266600000|2023-03-08 09:10:00|2702.5|2701.5|2700.5|2700|2706|2705|2699.5|2699|4151
1678266900000|2023-03-08 09:15:00|2701|2699.5|2701.5|2700.5|2701.5|2701|2698|2697|2375
1678267200000|2023-03-08 09:20:00|2701|2700|2705|2704|2705|2704|2699.5|2699|3250
1678267500000|2023-03-08 09:25:00|2705.5|2704.5|2714|2713.5|2714|2713.5|2705.5|2704.5|2624
1678267800000|2023-03-08 09:30:00|2714.5|2714|2712|2711|2716|2714.5|2711.5|2711|2624
1678268100000|2023-03-08 09:35:00|2711.5|2710.5|2720|2719.5|2720|2719.5|2711.5|2710.5|3909
1678268400000|2023-03-08 09:40:00|2720.5|2719|2719|2718.5|2722|2721|2718.5|2717.5|2799
1678268700000|2023-03-08 09:45:00|2718|2718|2716.5|2715.5|2718|2718|2714|2713.5|2336
1678269000000|2023-03-08 09:50:00|2717|2716|2718.5|2717.5|2720|2719|2716|2715.5|2043
1678269300000|2023-03-08 09:55:00|2718|2717|2721|2720|2721|2720|2717.5|2717|3551
1678269600000|2023-03-08 10:00:00|2720.5|2719.5|2720|2719|2723|2722.5|2720|2719|2753
1678269900000|2023-03-08 10:05:00|2720.5|2719.5|2718|2717.5|2721|2720.5|2717.5|2716.5|2715
1678270200000|2023-03-08 10:10:00|2718.5|2718|2711.5|2710.5|2719.5|2718.5|2711|2710|1713
1678270500000|2023-03-08 10:15:00|2711|2711|2710|2709|2713.5|2712.5|2710|2709|1144
1678270800000|2023-03-08 10:20:00|2710.5|2709.5|2710|2709|2710.5|2709.5|2708.5|2707.5|1737
1678271100000|2023-03-08 10:25:00|2709.5|2708.5|2710.5|2709.5|2711.5|2711|2709.5|2708.5|1235
1678271400000|2023-03-08 10:30:00|2711|2710|2709.5|2709|2712|2711|2709|2708.5|1654
1678271700000|2023-03-08 10:35:00|2710|2709.5|2710|2709.5|2712|2711.5|2709|2708|2162
1678272000000|2023-03-08 10:40:00|2710.5|2710|2716.5|2716|2717|2716|2710|2709.5|3122
1678272300000|2023-03-08 10:45:00|2717|2716.5|2717|2716|2717.5|2716.5|2714.5|2713.5|3024
1678272600000|2023-03-08 10:50:00|2716.5|2717|2717.5|2717|2719|2718.5|2716.5|2716|1978
1678272900000|2023-03-08 10:55:00|2718|2717.5|2719.5|2718.5|2721|2720|2717.5|2717.5|3391
1678273200000|2023-03-08 11:00:00|2719|2718|2722|2721.5|2723|2722|2719|2718|1765
1678273500000|2023-03-08 11:05:00|2721.5|2721|2722|2721.5|2722|2721.5|2720|2719.5|1257
1678273800000|2023-03-08 11:10:00|2722.5|2721|2720.5|2719.5|2723|2722|2720.5|2719.5|1400
1678274100000|2023-03-08 11:15:00|2721|2720|2720.5|2720|2722|2721|2720|2719.5|1545
1678274400000|2023-03-08 11:20:00|2721|2720.5|2725|2724.5|2725|2724.5|2720.5|2720|3426
1678274700000|2023-03-08 11:25:00|2725.5|2725|2728|2727|2729|2728|2725|2724|4230
1678275000000|2023-03-08 11:30:00|2727.5|2727.5|2723|2722|2727.5|2727.5|2721.5|2721|1909
1678275300000|2023-03-08 11:35:00|2722.5|2721.5|2722.5|2721.5|2723|2722.5|2721|2720|2014
1678275600000|2023-03-08 11:40:00|2722|2721|2722|2721|2723.5|2723|2721|2720|1055
1678275900000|2023-03-08 11:45:00|2722.5|2721.5|2724.5|2723.5|2725|2724|2721.5|2721|1631
1678276200000|2023-03-08 11:50:00|2724|2724|2724|2723|2724.5|2724|2723|2722.5|1121
1678276500000|2023-03-08 11:55:00|2723.5|2722.5|2721.5|2721|2724|2722.5|2721.5|2721|659
1678276800000|2023-03-08 12:00:00|2722.5|2722|2722|2721.5|2722.5|2722|2720.5|2720|1784
1678277100000|2023-03-08 12:05:00|2722.5|2721|2723|2722|2723.5|2722.5|2721.5|2721|1571
1678277400000|2023-03-08 12:10:00|2722.5|2722.5|2722.5|2722|2723.5|2722.5|2722.5|2722|1172
1678277700000|2023-03-08 12:15:00|2722|2721.5|2720|2719.5|2722.5|2721.5|2719.5|2719|2318
1678278000000|2023-03-08 12:20:00|2720.5|2719|2716|2715|2720.5|2719.5|2715.5|2715|2077
1678278300000|2023-03-08 12:25:00|2715.5|2715.5|2717|2716.5|2717.5|2716.5|2715|2714.5|1158
1678278600000|2023-03-08 12:30:00|2717.5|2717|2721.5|2721|2721.5|2721|2716.5|2716|1711
1678278900000|2023-03-08 12:35:00|2722|2720.5|2717.5|2716.5|2722|2721.5|2717.5|2716.5|2110
1678279200000|2023-03-08 12:40:00|2717|2716|2716.5|2715.5|2717|2716|2715.5|2715|1668
1678279500000|2023-03-08 12:45:00|2716|2714.5|2714|2713.5|2716|2715|2714|2713|272
1678279800000|2023-03-08 12:50:00|2714.5|2714|2709.5|2709|2714.5|2714|2709.5|2709|3226
1678280100000|2023-03-08 12:55:00|2710|2708.5|2709.5|2708.5|2710|2709|2708.5|2708|2007
1678280400000|2023-03-08 13:00:00|2709|2709|2711|2710.5|2711|2710.5|2709|2709|1763
1678280700000|2023-03-08 13:05:00|2711.5|2711|2714|2713.5|2715.5|2714.5|2711|2710.5|2202
1678281000000|2023-03-08 13:10:00|2714.5|2714|2715|2714|2716|2715.5|2714.5|2714|1960
1678281300000|2023-03-08 13:15:00|2714.5|2714.5|2715.5|2714.5|2717|2716|2713.5|2713|2115
1678281600000|2023-03-08 13:20:00|2716|2715|2720.5|2720|2721.5|2721|2715.5|2714.5|4057
1678281900000|2023-03-08 13:25:00|2721|2718.5|2724.5|2724|2725|2724|2719.5|2718.5|2881
1678282200000|2023-03-08 13:30:00|2725|2724.5|2727|2726|2727.5|2727|2724.5|2723.5|3361
1678282500000|2023-03-08 13:35:00|2726.5|2725.5|2728|2727|2728.5|2728|2725.5|2725|3018
1678282800000|2023-03-08 13:40:00|2727.5|2726.5|2729.5|2729|2731.5|2730.5|2727|2726.5|3454
1678283100000|2023-03-08 13:45:00|2729|2728.5|2727.5|2727|2729.5|2729|2725.5|2724.5|4936
1678283400000|2023-03-08 13:50:00|2728|2727.5|2728.5|2727.5|2730|2729|2727.5|2727|3661
1678283700000|2023-03-08 13:55:00|2728|2727|2727|2726|2729|2728|2725.5|2725|1506
1678284000000|2023-03-08 14:00:00|2726.5|2726.5|2727|2726.5|2727.5|2727|2725|2724.5|1705
1678284300000|2023-03-08 14:05:00|2727.5|2726|2726|2725|2727.5|2727|2725|2724.5|2174
1678284600000|2023-03-08 14:10:00|2725.5|2724.5|2727|2726.5|2727|2726.5|2725|2724.5|1406
1678284900000|2023-03-08 14:15:00|2727.5|2727|2727.5|2727|2729|2728|2726.5|2726|1099
1678285200000|2023-03-08 14:20:00|2728|2726.5|2726.5|2726|2728|2726.5|2724.5|2724|4208
1678285500000|2023-03-08 14:25:00|2726|2725.5|2727|2726.5|2727|2726.5|2725.5|2725|853
1678285800000|2023-03-08 14:30:00|2726.5|2726|2728|2727.5|2729.5|2729|2725.5|2725|6790
1678286100000|2023-03-08 14:35:00|2727.5|2727|2726.5|2725.5|2729.5|2729|2724.5|2724|5216
1678286400000|2023-03-08 14:40:00|2727|2726|2729.5|2729|2731|2730.5|2723.5|2723|5799
1678286700000|2023-03-08 14:45:00|2730|2729.5|2728|2727.5|2730|2729.5|2726.5|2726|3524
1678287000000|2023-03-08 14:50:00|2727.5|2727|2729|2728.5|2730.5|2730|2727.5|2727|2373
1678287300000|2023-03-08 14:55:00|2728.5|2728|2730.5|2730|2731.5|2731|2728.5|2728|2603
1678287600000|2023-03-08 15:00:00|2731|2729.5|2731.5|2731|2733|2732.5|2726.5|2726|7305
1678287900000|2023-03-08 15:05:00|2732.5|2731.5|2732.5|2732|2733|2732|2730|2729.5|2197
1678288200000|2023-03-08 15:10:00|2733|2731|2730.5|2729.5|2733|2732|2730|2729.5|2808
1678288500000|2023-03-08 15:15:00|2730|2729|2729.5|2729|2730.5|2729.5|2727.5|2727|2168
1678288800000|2023-03-08 15:20:00|2730|2729.5|2733|2732.5|2733|2732.5|2728.5|2727.5|3605
1678289100000|2023-03-08 15:25:00|2732.5|2732|2730.5|2729.5|2733|2732.5|2730|2729.5|2926
1678289400000|2023-03-08 15:30:00|2730|2730|2734|2733.5|2734.5|2734|2729|2728.5|4292
1678289700000|2023-03-08 15:35:00|2733|2732.5|2730|2729.5|2736|2735.5|2730|2729.5|6518
1678290000000|2023-03-08 15:40:00|2730.5|2729|2729.5|2729|2731|2730|2728.5|2728|6510
1678290300000|2023-03-08 15:45:00|2730|2728.5|2729|2728.5|2731.5|2730.5|2727.5|2727|2878
1678290600000|2023-03-08 15:50:00|2728.5|2728|2727.5|2726.5|2730.5|2730|2727|2726|2983
1678290900000|2023-03-08 15:55:00|2727|2726|2723.5|2723|2727|2726.5|2722|2721.5|6254
1678291200000|2023-03-08 16:00:00|2724|2723.5|2721|2720.5|2724|2723.5|2720|2719.5|7315
1678291500000|2023-03-08 16:05:00|2720.5|2720|2718.5|2718|2721.5|2721|2718.5|2718|7098
1678291800000|2023-03-08 16:10:00|2719|2718.5|2718|2717.5|2719.5|2719|2717.5|2717|5015
1678292100000|2023-03-08 16:15:00|2717.5|2717|2718|2717.5|2719|2718.5|2717|2716.5|4358
1678292400000|2023-03-08 16:20:00|2717.5|2717|2718.5|2718|2719.5|2719|2717.5|2717|1303
1678292700000|2023-03-08 16:25:00|2719|2718.5|2719|2718.5|2719|2718.5|2717.5|2717|3858
1678348800000|2023-03-09 08:00:00|2710.5|2707.5|2710|2709|2720|2718|2707.5|2705.5|5027
1678349100000|2023-03-09 08:05:00|2710.5|2708.5|2706.5|2705|2713|2711.5|2705|2704|1954
1678349400000|2023-03-09 08:10:00|2706|2704|2698|2697|2706|2704|2698|2697|7010
1678349700000|2023-03-09 08:15:00|2698.5|2698.5|2705.5|2704.5|2710|2708.5|2698.5|2697.5|5214
1678350000000|2023-03-09 08:20:00|2706|2704|2703.5|2702.5|2706|2704|2701|2700|4053
1678350300000|2023-03-09 08:25:00|2702.5|2702|2705|2704|2706.5|2705.5|2700.5|2699.5|2867
1678350600000|2023-03-09 08:30:00|2704.5|2703.5|2707.5|2707|2708.5|2707.5|2700.5|2700|5101
1678350900000|2023-03-09 08:35:00|2708|2707.5|2711|2710.5|2711|2710.5|2705|2704.5|3809
1678351200000|2023-03-09 08:40:00|2711.5|2710|2710.5|2710|2712.5|2711.5|2709|2708.5|4207
1678351500000|2023-03-09 08:45:00|2711|2709.5|2706|2705|2711|2710|2704|2703.5|3039
1678351800000|2023-03-09 08:50:00|2706.5|2705.5|2704|2703|2707|2706|2703.5|2703|2491
1678352100000|2023-03-09 08:55:00|2704.5|2703.5|2710|2709.5|2710|2709.5|2704|2703.5|1688
1678352400000|2023-03-09 09:00:00|2711|2710|2704|2703.5|2711|2710|2704|2703.5|3361
1678352700000|2023-03-09 09:05:00|2704.5|2704|2704|2703.5|2706.5|2705.5|2704|2703|3531
1678353000000|2023-03-09 09:10:00|2704.5|2704|2707|2706.5|2707.5|2706.5|2703|2702.5|1145
1678353300000|2023-03-09 09:15:00|2707.5|2707|2705.5|2704.5|2709|2708.5|2704.5|2703.5|2379
1678353600000|2023-03-09 09:20:00|2705|2705|2704|2703.5|2706|2705|2704|2703|2750
1678353900000|2023-03-09 09:25:00|2703.5|2703|2697.5|2697|2703.5|2703|2697.5|2697|3681
1678354200000|2023-03-09 09:30:00|2697|2696.5|2692.5|2691.5|2698|2697.5|2692|2691.5|3509
1678354500000|2023-03-09 09:35:00|2693|2692|2692|2691.5|2694|2693|2692|2691.5|4506
1678354800000|2023-03-09 09:40:00|2692.5|2692|2691|2690.5|2693.5|2693|2690.5|2689.5|4322
1678355100000|2023-03-09 09:45:00|2690.5|2690|2692|2691|2693|2692.5|2690.5|2690|2674
1678355400000|2023-03-09 09:50:00|2692.5|2691.5|2692|2691.5|2693|2692.5|2690|2689.5|5203
1678355700000|2023-03-09 09:55:00|2690.5|2690|2691.5|2690.5|2692|2691|2690|2689|2763
1678356000000|2023-03-09 10:00:00|2692|2691|2699.5|2698.5|2699.5|2699|2692|2690.5|2369
1678356300000|2023-03-09 10:05:00|2699|2698|2692|2691.5|2699.5|2699|2691.5|2691|3915
1678356600000|2023-03-09 10:10:00|2692.5|2691|2694.5|2693.5|2696.5|2696|2692.5|2691|3074
1678356900000|2023-03-09 10:15:00|2694|2694|2697|2696.5|2698|2697.5|2694|2693.5|2061
1678357200000|2023-03-09 10:20:00|2697.5|2697|2697|2696.5|2698|2697.5|2695.5|2695|1510
1678357500000|2023-03-09 10:25:00|2697.5|2697|2698.5|2697.5|2698.5|2698|2697|2696.5|808
1678357800000|2023-03-09 10:30:00|2698|2698|2698.5|2697.5|2700|2699|2697|2696|564
1678358100000|2023-03-09 10:35:00|2698|2698|2698|2697|2701|2700.5|2698|2697|1451
1678358400000|2023-03-09 10:40:00|2698.5|2697.5|2700.5|2700|2701|2700|2698.5|2697.5|1740
1678358700000|2023-03-09 10:45:00|2700|2699.5|2700.5|2700|2702|2701|2699.5|2699|814
1678359000000|2023-03-09 10:50:00|2701|2700.5|2701.5|2700.5|2701.5|2701|2698.5|2698|3218
1678359300000|2023-03-09 10:55:00|2702|2701|2701.5|2701|2702|2701|2698.5|2698|2836
1678359600000|2023-03-09 11:00:00|2702|2700.5|2699.5|2698.5|2702|2701.5|2697.5|2697|3951
1678359900000|2023-03-09 11:05:00|2699|2699|2705|2704|2705|2704.5|2699|2698.5|4159
1678360200000|2023-03-09 11:10:00|2705.5|2704.5|2703|2702|2705.5|2705|2702.5|2701.5|3053
1678360500000|2023-03-09 11:15:00|2702.5|2702.5|2705.5|2705|2706|2705|2702.5|2702|1573
1678360800000|2023-03-09 11:20:00|2705|2704.5|2705.5|2704.5|2705.5|2705|2704|2703|1146
1678361100000|2023-03-09 11:25:00|2706|2705|2708|2707.5|2708.5|2707.5|2706|2705|2756
1678361400000|2023-03-09 11:30:00|2708.5|2708|2704.5|2703.5|2709|2708|2704|2703|1357
1678361700000|2023-03-09 11:35:00|2704|2702.5|2705.5|2705|2705.5|2705|2702|2701|1428
1678362000000|2023-03-09 11:40:00|2705|2704.5|2704.5|2703.5|2705|2704.5|2701|2700.5|1445
1678362300000|2023-03-09 11:45:00|2705|2704|2703|2702.5|2705|2704.5|2702.5|2701.5|1810
1678362600000|2023-03-09 11:50:00|2703.5|2702|2703|2702.5|2704.5|2704|2703|2702|1645
1678362900000|2023-03-09 11:55:00|2702.5|2702|2703|2702.5|2703|2702.5|2702.5|2702|948
1678363200000|2023-03-09 12:00:00|2702.5|2702|2703|2702.5|2703|2702.5|2702.5|2701.5|1759
1678363500000|2023-03-09 12:05:00|2703.5|2703|2703|2702.5|2703.5|2703|2700|2699.5|1352
1678363800000|2023-03-09 12:10:00|2703.5|2702|2702.5|2701.5|2705|2704|2702.5|2701.5|2504
1678364100000|2023-03-09 12:15:00|2703|2702|2703|2702.5|2704.5|2703.5|2702|2701|1174
1678364400000|2023-03-09 12:20:00|2702.5|2702|2703.5|2702.5|2704|2703|2701|2700.5|2200
1678364700000|2023-03-09 12:25:00|2704|2703|2704|2703.5|2704|2703.5|2702|2701.5|1179
1678365000000|2023-03-09 12:30:00|2703.5|2703|2699.5|2699|2703.5|2703.5|2699|2698.5|3321
1678365300000|2023-03-09 12:35:00|2700|2699.5|2698.5|2697.5|2700.5|2700|2698.5|2697.5|1820
1678365600000|2023-03-09 12:40:00|2699|2698|2694|2693|2700|2699.5|2694|2693|4762
1678365900000|2023-03-09 12:45:00|2693|2692.5|2686|2685.5|2694|2693.5|2685.5|2685|4765
1678366200000|2023-03-09 12:50:00|2686.5|2686|2692|2691|2693|2692|2686.5|2685.5|2425
1678366500000|2023-03-09 12:55:00|2691.5|2691.5|2687|2686|2693|2692|2685.5|2685|3273
1678366800000|2023-03-09 13:00:00|2686.5|2685.5|2685|2684.5|2687.5|2687|2685|2684.5|2677
1678367100000|2023-03-09 13:05:00|2686|2685|2687|2686|2689.5|2689|2685.5|2684.5|1495
1678367400000|2023-03-09 13:10:00|2688|2686.5|2687|2686|2690|2689|2686.5|2686|1650
1678367700000|2023-03-09 13:15:00|2686|2685.5|2688|2687.5|2688|2687.5|2685|2684|1146
1678368000000|2023-03-09 13:20:00|2688.5|2687|2690.5|2689.5|2692.5|2691.5|2687.5|2687|2339
1678368300000|2023-03-09 13:25:00|2690|2689|2690.5|2689.5|2691|2690|2689.5|2688.5|1087
1678368600000|2023-03-09 13:30:00|2690|2690|2693.5|2692.5|2695|2694|2690|2689.5|11047
1678368900000|2023-03-09 13:35:00|2693|2692|2688.5|2688|2694|2693|2687.5|2686.5|3559
1678369200000|2023-03-09 13:40:00|2689|2687.5|2682.5|2682|2689|2688.5|2682.5|2682|11899
1678369500000|2023-03-09 13:45:00|2683|2681.5|2682.5|2681.5|2684|2683.5|2676.5|2676|5176
1678369800000|2023-03-09 13:50:00|2683|2682|2685|2684|2685|2684|2682|2681.5|2540
1678370100000|2023-03-09 13:55:00|2684.5|2683.5|2685|2684|2685.5|2685|2682|2681|1803
1678370400000|2023-03-09 14:00:00|2685.5|2684.5|2685|2684|2686.5|2686|2682|2681.5|3812
1678370700000|2023-03-09 14:05:00|2685.5|2684.5|2684|2683|2685.5|2685|2683|2682|3384
1678371000000|2023-03-09 14:10:00|2683.5|2682.5|2685.5|2685|2686.5|2686|2683|2682.5|2632
1678371300000|2023-03-09 14:15:00|2686|2685.5|2686|2685.5|2686|2685.5|2685|2684.5|2006
1678371600000|2023-03-09 14:20:00|2685.5|2685|2684|2683|2686|2685.5|2683.5|2683|2422
1678371900000|2023-03-09 14:25:00|2683.5|2682.5|2688|2687|2688|2687|2683.5|2682.5|2322
1678372200000|2023-03-09 14:30:00|2687.5|2686.5|2692|2691.5|2692|2691.5|2686|2685.5|14601
1678372500000|2023-03-09 14:35:00|2691.5|2691|2689.5|2689|2692.5|2691.5|2688|2687.5|14407
1678372800000|2023-03-09 14:40:00|2689|2688.5|2687|2686|2690|2689|2684.5|2684|4890
1678373100000|2023-03-09 14:45:00|2686.5|2685.5|2689.5|2689|2690.5|2689.5|2686|2685|3598
1678373400000|2023-03-09 14:50:00|2690|2689.5|2688.5|2688|2692|2691|2686.5|2686|2677
1678373700000|2023-03-09 14:55:00|2687.5|2686.5|2688|2687.5|2688|2687.5|2685.5|2685|2566
1678374000000|2023-03-09 15:00:00|2688.5|2688|2689.5|2688.5|2690|2689.5|2686|2685.5|4066
1678374300000|2023-03-09 15:05:00|2688.5|2689|2684.5|2684|2688.5|2689|2683.5|2683|4447
1678374600000|2023-03-09 15:10:00|2685|2684.5|2679.5|2679|2685|2684.5|2679.5|2679|4401
1678374900000|2023-03-09 15:15:00|2680.5|2679.5|2673.5|2673|2681|2680.5|2672.5|2672|8701
1678375200000|2023-03-09 15:20:00|2673|2672.5|2677.5|2677|2678|2677.5|2673|2672|4967
1678375500000|2023-03-09 15:25:00|2677|2676.5|2681|2680|2681|2680|2676.5|2676|4793
1678375800000|2023-03-09 15:30:00|2681.5|2680.5|2683.5|2682.5|2685.5|2684.5|2681|2680|5333
1678376100000|2023-03-09 15:35:00|2684|2683|2683.5|2683|2685|2684.5|2682.5|2682|2530
1678376400000|2023-03-09 15:40:00|2684|2683.5|2682.5|2682|2685.5|2684.5|2682.5|2682|2947
1678376700000|2023-03-09 15:45:00|2681.5|2681|2683|2682.5|2683.5|2683|2681.5|2680.5|3397
1678377000000|2023-03-09 15:50:00|2682.5|2682|2678.5|2678|2682.5|2682|2678.5|2678|4265
1678377300000|2023-03-09 15:55:00|2679|2678.5|2673.5|2673|2679.5|2679|2673.5|2673|6568
1678377600000|2023-03-09 16:00:00|2674|2673.5|2673|2672.5|2674|2673.5|2671|2670.5|4417
1678377900000|2023-03-09 16:05:00|2672.5|2672|2673.5|2672.5|2676|2675|2672|2671.5|10908
1678378200000|2023-03-09 16:10:00|2673|2673|2676|2675.5|2677|2676|2671.5|2671|5808
1678378500000|2023-03-09 16:15:00|2675.5|2675|2673|2672.5|2676.5|2676|2672|2671.5|6680
1678378800000|2023-03-09 16:20:00|2673.5|2673|2671|2670.5|2674.5|2674|2670|2669.5|9326
1678379100000|2023-03-09 16:25:00|2670.5|2670|2673.5|2673|2675|2674|2670.5|2670|11801
1678435200000|2023-03-10 08:00:00|2555|2543|2531.5|2530|2563.5|2560.5|2528|2525|61435
1678435500000|2023-03-10 08:05:00|2532.5|2530.5|2544|2542.5|2547|2545.5|2526.5|2526|39802
1678435800000|2023-03-10 08:10:00|2543|2541.5|2534.5|2533|2544.5|2543|2521|2520|36031
1678436100000|2023-03-10 08:15:00|2533|2532|2519|2518|2534.5|2533|2512|2511.5|27583
1678436400000|2023-03-10 08:20:00|2519.5|2517.5|2530.5|2529.5|2536|2534.5|2516|2515|43279
1678436700000|2023-03-10 08:25:00|2528.5|2529|2523.5|2522.5|2534|2533|2522|2521|41304
1678437000000|2023-03-10 08:30:00|2525.5|2524.5|2528|2527|2532|2531|2523|2522|25013
1678437300000|2023-03-10 08:35:00|2528.5|2528|2529.5|2528.5|2535|2533.5|2524|2523|16840
1678437600000|2023-03-10 08:40:00|2529|2528|2527|2526.5|2532|2531.5|2526.5|2525.5|15707
1678437900000|2023-03-10 08:45:00|2526|2526|2532|2531|2539.5|2538|2524.5|2524|23139
1678438200000|2023-03-10 08:50:00|2532.5|2530.5|2532|2531|2538.5|2538|2531|2530|14448
1678438500000|2023-03-10 08:55:00|2532.5|2531.5|2519.5|2518.5|2539.5|2538.5|2519.5|2518.5|28680
1678438800000|2023-03-10 09:00:00|2519|2518|2517.5|2516.5|2521|2519.5|2511|2510|23991
1678439100000|2023-03-10 09:05:00|2518|2517|2525|2523.5|2526|2525|2513.5|2512.5|13003
1678439400000|2023-03-10 09:10:00|2525.5|2524.5|2529.5|2529|2530|2529|2524|2523|12329
1678439700000|2023-03-10 09:15:00|2530|2528|2530|2529.5|2531.5|2530.5|2527|2526|12365
1678440000000|2023-03-10 09:20:00|2530.5|2530|2531|2530|2533|2532|2527|2526.5|11816
1678440300000|2023-03-10 09:25:00|2531.5|2530.5|2533.5|2532.5|2538|2537|2531.5|2530.5|12293
1678440600000|2023-03-10 09:30:00|2534|2533|2539.5|2538.5|2545|2544|2534|2533|11861
1678440900000|2023-03-10 09:35:00|2538.5|2538|2541.5|2540.5|2546.5|2545.5|2538.5|2538|12330
1678441200000|2023-03-10 09:40:00|2540.5|2540|2538|2537|2541.5|2540.5|2535.5|2534.5|15046
1678441500000|2023-03-10 09:45:00|2537.5|2536.5|2535.5|2535|2539.5|2538.5|2533.5|2533|7367
1678441800000|2023-03-10 09:50:00|2535|2534|2542|2541|2544.5|2544|2534.5|2534|10609
1678442100000|2023-03-10 09:55:00|2543|2541.5|2546|2545|2548|2547.5|2541|2540|8870
1678442400000|2023-03-10 10:00:00|2545.5|2544.5|2550|2549|2550|2549|2544|2543|5513
1678442700000|2023-03-10 10:05:00|2550.5|2549.5|2545.5|2545|2553|2552.5|2545.5|2545|8990
1678443000000|2023-03-10 10:10:00|2546|2545.5|2545|2544|2549|2548|2541|2540|9395
1678443300000|2023-03-10 10:15:00|2545.5|2544.5|2552.5|2551.5|2553.5|2552.5|2545|2544|16898
1678443600000|2023-03-10 10:20:00|2552|2551|2539.5|2538.5|2553|2552|2537|2536.5|12748
1678443900000|2023-03-10 10:25:00|2539|2538|2533|2532|2539.5|2538.5|2530|2529.5|6712
1678444200000|2023-03-10 10:30:00|2532.5|2531.5|2527.5|2526.5|2533|2532.5|2527|2526.5|10790
1678444500000|2023-03-10 10:35:00|2528|2527|2526|2525|2529.5|2528.5|2524|2523.5|9346
1678444800000|2023-03-10 10:40:00|2525|2525.5|2519.5|2518.5|2527|2526.5|2519|2518|18230
1678445100000|2023-03-10 10:45:00|2520|2519|2516.5|2515.5|2521.5|2520.5|2516.5|2515.5|13783
1678445400000|2023-03-10 10:50:00|2517|2516|2520|2519|2520|2519.5|2515.5|2515|10708
1678445700000|2023-03-10 10:55:00|2519.5|2518.5|2526|2525|2526.5|2525.5|2519|2518|12827
1678446000000|2023-03-10 11:00:00|2525.5|2524.5|2531|2530|2534|2533.5|2525.5|2524.5|11199
1678446300000|2023-03-10 11:05:00|2530.5|2530.5|2523|2522|2531|2530.5|2523|2522|7916
1678446600000|2023-03-10 11:10:00|2523.5|2522.5|2519|2518|2524.5|2523.5|2518.5|2518|10697
1678446900000|2023-03-10 11:15:00|2520|2518.5|2518.5|2518|2523.5|2522.5|2518.5|2517.5|9482
1678447200000|2023-03-10 11:20:00|2518|2517.5|2521|2520|2524|2523.5|2518|2517|11446
1678447500000|2023-03-10 11:25:00|2521.5|2520.5|2521.5|2520.5|2522|2521.5|2515.5|2515|8244
1678447800000|2023-03-10 11:30:00|2521|2521|2532|2531|2532|2531|2520.5|2519.5|6146
1678448100000|2023-03-10 11:35:00|2531.5|2531.5|2540.5|2540|2541|2540.5|2531.5|2531.5|10685
1678448400000|2023-03-10 11:40:00|2541|2539.5|2538.5|2537.5|2541.5|2540.5|2535|2534.5|7405
1678448700000|2023-03-10 11:45:00|2539|2538|2535|2534|2539.5|2538.5|2534|2533|7392
1678449000000|2023-03-10 11:50:00|2534.5|2533.5|2541.5|2540.5|2545|2544|2533.5|2533|12393
1678449300000|2023-03-10 11:55:00|2541|2541|2547|2546|2549.5|2549|2541|2541|10234
1678449600000|2023-03-10 12:00:00|2546.5|2545|2544|2543.5|2547|2546|2540|2539.5|9508
1678449900000|2023-03-10 12:05:00|2543.5|2543|2547|2546|2548.5|2547.5|2542.5|2542|7853
1678450200000|2023-03-10 12:10:00|2546.5|2546.5|2547|2546|2550.5|2550|2545|2544|6359
1678450500000|2023-03-10 12:15:00|2546.5|2545.5|2545.5|2545|2548|2547|2544|2543.5|4055
1678450800000|2023-03-10 12:20:00|2546|2545.5|2545|2544.5|2546.5|2545.5|2542.5|2542|2614
1678451100000|2023-03-10 12:25:00|2544.5|2544|2545|2544.5|2546|2545.5|2544|2543|4509
1678451400000|2023-03-10 12:30:00|2545.5|2545|2547|2546|2548.5|2547.5|2545|2544.5|6986
1678451700000|2023-03-10 12:35:00|2546.5|2545.5|2543|2542|2548|2547.5|2542.5|2542|6543
1678452000000|2023-03-10 12:40:00|2542.5|2541.5|2540.5|2539.5|2544.5|2544|2536.5|2536|6639
1678452300000|2023-03-10 12:45:00|2540|2539|2540.5|2540|2541.5|2541|2539|2538|2879
1678452600000|2023-03-10 12:50:00|2541|2540.5|2532|2531|2541.5|2540.5|2526.5|2526|10331
1678452900000|2023-03-10 12:55:00|2531|2530|2533|2532.5|2535.5|2534.5|2530.5|2530|8230
1678453200000|2023-03-10 13:00:00|2532.5|2532|2531|2530|2536.5|2535.5|2530.5|2530|5203
1678453500000|2023-03-10 13:05:00|2530.5|2529.5|2532.5|2531.5|2533|2532|2528.5|2527.5|8493
1678453800000|2023-03-10 13:10:00|2531.5|2531|2531.5|2531|2532.5|2532|2530.5|2529.5|3760
1678454100000|2023-03-10 13:15:00|2532|2531.5|2527|2526|2532|2531.5|2526.5|2526|7014
1678454400000|2023-03-10 13:20:00|2526.5|2526.5|2520|2519|2527|2526.5|2518.5|2518|6444
1678454700000|2023-03-10 13:25:00|2519.5|2519.5|2518|2517|2524.5|2524|2516|2515|14102
1678455000000|2023-03-10 13:30:00|2517.5|2516.5|2529|2527.5|2533.5|2532.5|2510|2509|23135
1678455300000|2023-03-10 13:35:00|2528|2527|2529.5|2528.5|2534.5|2533.5|2527|2526|12309
1678455600000|2023-03-10 13:40:00|2529|2528|2540|2539|2541|2540|2529|2528|6596
1678455900000|2023-03-10 13:45:00|2540.5|2539.5|2543.5|2542.5|2548|2546.5|2538.5|2537|10278
1678456200000|2023-03-10 13:50:00|2544|2542|2538|2537|2545|2543.5|2537.5|2536.5|7556
1678456500000|2023-03-10 13:55:00|2538.5|2537.5|2540|2539|2540|2539|2533|2532|8967
1678456800000|2023-03-10 14:00:00|2540.5|2539.5|2533|2531.5|2542|2541.5|2524|2523|12110
1678457100000|2023-03-10 14:05:00|2531|2530.5|2525.5|2524.5|2532|2531|2521.5|2520.5|7935
1678457400000|2023-03-10 14:10:00|2526|2525|2523.5|2522.5|2527.5|2526.5|2523.5|2522.5|5303
1678457700000|2023-03-10 14:15:00|2523|2522|2522|2521.5|2525|2524|2521.5|2520.5|5942
1678458000000|2023-03-10 14:20:00|2521.5|2521|2524|2523.5|2524|2523.5|2519|2518|7139
1678458300000|2023-03-10 14:25:00|2523.5|2523|2521|2520|2525|2524|2520.5|2520|7245
1678458600000|2023-03-10 14:30:00|2520.5|2519.5|2513.5|2512.5|2521.5|2521|2513|2512|15943
1678458900000|2023-03-10 14:35:00|2514|2513|2505|2504|2514|2513|2504|2503.5|20952
1678459200000|2023-03-10 14:40:00|2504.5|2503.5|2500|2499.5|2505.5|2505|2492.5|2491.5|24730
1678459500000|2023-03-10 14:45:00|2499.5|2498.5|2496|2495|2499.5|2498.5|2489.5|2488.5|18814
1678459800000|2023-03-10 14:50:00|2495.5|2494.5|2503.5|2502.5|2506|2505|2495|2494|17490
1678460100000|2023-03-10 14:55:00|2503|2503.5|2510|2509|2517|2516|2502|2501|16307
1678460400000|2023-03-10 15:00:00|2509.5|2508.5|2513|2512.5|2517.5|2516.5|2509.5|2508.5|13755
1678460700000|2023-03-10 15:05:00|2513.5|2512|2516|2515|2519.5|2519|2512|2511.5|13756
1678461000000|2023-03-10 15:10:00|2515.5|2514.5|2508|2507|2520.5|2520|2507|2506.5|16422
1678461300000|2023-03-10 15:15:00|2508.5|2508|2508|2507.5|2514|2513.5|2506.5|2506|10778
1678461600000|2023-03-10 15:20:00|2507.5|2507|2515.5|2515|2516|2515|2507.5|2507|12510
1678461900000|2023-03-10 15:25:00|2516.5|2515.5|2516|2515|2521|2520|2514|2513.5|13661
1678462200000|2023-03-10 15:30:00|2516.5|2515.5|2515|2514|2521.5|2520.5|2512|2511|8473
1678462500000|2023-03-10 15:35:00|2515.5|2514.5|2509.5|2508.5|2517|2516.5|2508.5|2508|8093
1678462800000|2023-03-10 15:40:00|2509|2509|2511|2510.5|2513|2512.5|2506.5|2506|12803
1678463100000|2023-03-10 15:45:00|2511.5|2511|2517|2516.5|2517|2516.5|2510.5|2510|13685
1678463400000|2023-03-10 15:50:00|2518|2517.5|2524.5|2523.5|2525|2524|2516.5|2515.5|13022
1678463700000|2023-03-10 15:55:00|2525|2524|2528.5|2528|2529.5|2528.5|2524.5|2524|11313
1678464000000|2023-03-10 16:00:00|2528|2527.5|2531|2530.5|2533|2532.5|2526.5|2526|12995
1678464300000|2023-03-10 16:05:00|2531.5|2531|2543.5|2543|2544.5|2544|2531|2530|13359
1678464600000|2023-03-10 16:10:00|2543|2542.5|2538|2537|2544|2543.5|2536.5|2536|15296
1678464900000|2023-03-10 16:15:00|2537.5|2536.5|2541.5|2540.5|2543.5|2543|2536.5|2536|15816
1678465200000|2023-03-10 16:20:00|2542.5|2541.5|2541|2540.5|2547|2546|2541|2540|16612
1678465500000|2023-03-10 16:25:00|2540.5|2540|2546|2545|2548.5|2548|2540.5|2539.5|16043
1678694400000|2023-03-13 08:00:00|2548.5|2546.5|2514|2513|2548.5|2546.5|2512.5|2511|38940
1678694700000|2023-03-13 08:05:00|2514.5|2514|2520|2518.5|2523.5|2522|2512|2510|17542
1678695000000|2023-03-13 08:10:00|2521|2519.5|2528|2526.5|2530.5|2529.5|2514|2513|19576
1678695300000|2023-03-13 08:15:00|2528.5|2527|2516|2515|2528.5|2527|2515|2514|18788
1678695600000|2023-03-13 08:20:00|2516.5|2515.5|2523.5|2522|2524|2523|2510.5|2509.5|15418
1678695900000|2023-03-13 08:25:00|2523|2522.5|2508.5|2507|2525|2524|2508.5|2507|18400
1678696200000|2023-03-13 08:30:00|2509|2508|2507.5|2506.5|2510|2509|2503.5|2502|17259
1678696500000|2023-03-13 08:35:00|2508|2506|2507.5|2506.5|2509|2508|2503|2501.5|11520
1678696800000|2023-03-13 08:40:00|2507|2507|2496.5|2495.5|2509.5|2508.5|2496|2495|12467
1678697100000|2023-03-13 08:45:00|2497|2496|2491.5|2490.5|2498|2497|2491.5|2490.5|12213
1678697400000|2023-03-13 08:50:00|2492|2491|2484|2482.5|2492.5|2491.5|2478.5|2477.5|15852
1678697700000|2023-03-13 08:55:00|2483.5|2483.5|2464.5|2463.5|2485.5|2484.5|2464.5|2463.5|23625
1678698000000|2023-03-13 09:00:00|2464|2463|2459.5|2458.5|2464.5|2463|2454|2452.5|28223
1678698300000|2023-03-13 09:05:00|2460|2459|2458|2456.5|2466.5|2465.5|2455|2454|25661
1678698600000|2023-03-13 09:10:00|2457.5|2456|2457.5|2456.5|2461|2460|2450.5|2450|12517
1678698900000|2023-03-13 09:15:00|2457|2455.5|2444.5|2444|2459|2458|2444.5|2444|24871
1678699200000|2023-03-13 09:20:00|2445|2443|2424.5|2423.5|2447|2446|2422.5|2421|59538
1678699500000|2023-03-13 09:25:00|2423.5|2422.5|2419|2418|2426|2425|2414.5|2413|28643
1678699800000|2023-03-13 09:30:00|2418|2416.5|2399|2397.5|2420|2419|2390|2389|43891
1678700100000|2023-03-13 09:35:00|2399.5|2398.5|2391.5|2390|2406|2404.5|2382.5|2381.5|60524
1678700400000|2023-03-13 09:40:00|2392|2390.5|2398.5|2396.5|2404.5|2403|2392|2390.5|23172
1678700700000|2023-03-13 09:45:00|2399.5|2397|2404|2402.5|2410|2409|2396|2394.5|28831
1678701000000|2023-03-13 09:50:00|2405|2403|2404|2403|2412|2410.5|2402.5|2401|34621
1678701300000|2023-03-13 09:55:00|2404.5|2403.5|2393.5|2392|2405.5|2404.5|2388.5|2387.5|26009
1678701600000|2023-03-13 10:00:00|2392.5|2391|2402|2400.5|2402|2401|2391|2390|36746
1678701900000|2023-03-13 10:05:00|2401.5|2401|2404.5|2403.5|2409.5|2408.5|2399|2397.5|23122
1678702200000|2023-03-13 10:10:00|2404|2403|2402|2401|2407.5|2406.5|2399.5|2399|18302
1678702500000|2023-03-13 10:15:00|2402.5|2401.5|2404|2402.5|2404.5|2403.5|2392.5|2391|24140
1678702800000|2023-03-13 10:20:00|2406|2403|2401.5|2400|2415|2413.5|2401.5|2400|9350
1678703100000|2023-03-13 10:25:00|2402.5|2401|2416|2414|2420|2417.5|2402.5|2401|5952
1678703400000|2023-03-13 10:30:00|2415.5|2414.5|2414|2412.5|2416.5|2415|2404.5|2403|9826
1678703700000|2023-03-13 10:35:00|2413.5|2412|2403.5|2402|2414|2412.5|2400|2398.5|10489
1678704000000|2023-03-13 10:40:00|2403|2402.5|2400|2399|2404.5|2403.5|2399.5|2398|15159
1678704300000|2023-03-13 10:45:00|2399.5|2398.5|2399|2398|2404.5|2403.5|2396|2395.5|13490
1678704600000|2023-03-13 10:50:00|2399.5|2398.5|2409.5|2408.5|2409.5|2408.5|2399.5|2398.5|13400
1678704900000|2023-03-13 10:55:00|2408.5|2407.5|2415.5|2414.5|2420|2419|2405|2404|18220
1678705200000|2023-03-13 11:00:00|2416|2415|2428.5|2427.5|2432|2431|2413|2412.5|20654
1678705500000|2023-03-13 11:05:00|2427.5|2427|2422|2421|2429|2428|2421|2419.5|16402
1678705800000|2023-03-13 11:10:00|2421.5|2420.5|2418.5|2417.5|2423|2422|2415|2414.5|13132
1678706100000|2023-03-13 11:15:00|2418|2417|2418.5|2417.5|2421|2419.5|2413.5|2412.5|12829
1678706400000|2023-03-13 11:20:00|2418|2418|2407.5|2406.5|2418|2418|2407.5|2406.5|9894
1678706700000|2023-03-13 11:25:00|2408|2407|2409|2408|2411.5|2410|2406|2405|10924
1678707000000|2023-03-13 11:30:00|2408.5|2407.5|2410|2409|2411.5|2410.5|2406|2405|6228
1678707300000|2023-03-13 11:35:00|2409.5|2408.5|2403.5|2402.5|2411|2409.5|2401.5|2400.5|12472
1678707600000|2023-03-13 11:40:00|2404|2403|2390|2389|2404.5|2403.5|2389|2388.5|27192
1678707900000|2023-03-13 11:45:00|2391|2389.5|2403.5|2402.5|2403.5|2402.5|2391|2389.5|11522
1678708200000|2023-03-13 11:50:00|2402.5|2402|2396|2395|2403|2402|2394.5|2393.5|7184
1678708500000|2023-03-13 11:55:00|2396.5|2395.5|2399.5|2398.5|2405.5|2404.5|2396|2395|7476
1678708800000|2023-03-13 12:00:00|2399|2398|2400.5|2399.5|2402.5|2402|2393|2392|12932
1678709100000|2023-03-13 12:05:00|2399.5|2400|2399.5|2398.5|2401|2400|2397|2396|6580
1678709400000|2023-03-13 12:10:00|2400|2399|2397.5|2396.5|2400|2399|2391|2390|9378
1678709700000|2023-03-13 12:15:00|2398|2396|2402.5|2401.5|2404|2403|2397.5|2396|11349
1678710000000|2023-03-13 12:20:00|2403|2402|2396.5|2395|2404.5|2403.5|2394|2393|11807
1678710300000|2023-03-13 12:25:00|2396|2394.5|2396|2395|2398.5|2397.5|2395|2394.5|5905
1678710600000|2023-03-13 12:30:00|2395.5|2394.5|2395.5|2395|2398.5|2397.5|2392.5|2392|13992
1678710900000|2023-03-13 12:35:00|2395|2394.5|2387|2386|2395|2395|2387|2386|5296
1678711200000|2023-03-13 12:40:00|2387.5|2386.5|2383|2382|2388|2387|2382.5|2382|9447
1678711500000|2023-03-13 12:45:00|2382.5|2381.5|2383|2382|2387|2386|2381|2380.5|10782
1678711800000|2023-03-13 12:50:00|2382.5|2381.5|2380|2379|2387|2386.5|2380|2379|9603
1678712100000|2023-03-13 12:55:00|2379.5|2378.5|2387.5|2386.5|2389|2388|2379.5|2378.5|9412
1678712400000|2023-03-13 13:00:00|2388|2387.5|2388|2387|2398|2397|2387|2386.5|14571
1678712700000|2023-03-13 13:05:00|2387|2386|2384|2383.5|2388|2387.5|2383.5|2382.5|14601
1678713000000|2023-03-13 13:10:00|2383.5|2383|2380|2378.5|2386.5|2385.5|2377|2376|14983
1678713300000|2023-03-13 13:15:00|2380.5|2379|2376|2375|2383.5|2382.5|2374.5|2373.5|13172
1678713600000|2023-03-13 13:20:00|2377.5|2375.5|2381|2380.5|2383|2382.5|2376.5|2375|9424
1678713900000|2023-03-13 13:25:00|2382|2381|2378|2377|2384|2382.5|2374.5|2374|11892
1678714200000|2023-03-13 13:30:00|2377|2376.5|2381|2380.5|2386.5|2385.5|2376|2375.5|11820
1678714500000|2023-03-13 13:35:00|2381.5|2381.5|2367|2365.5|2383.5|2382.5|2363.5|2362.5|25257
1678714800000|2023-03-13 13:40:00|2368.5|2367|2367|2365.5|2368.5|2367.5|2361|2360.5|20094
1678715100000|2023-03-13 13:45:00|2366.5|2366|2381.5|2381|2384.5|2383.5|2363.5|2363|25495
1678715400000|2023-03-13 13:50:00|2382|2380.5|2389|2387.5|2393|2392|2381|2380.5|22531
1678715700000|2023-03-13 13:55:00|2389.5|2388|2397|2396|2405.5|2404.5|2384.5|2383.5|24105
1678716000000|2023-03-13 14:00:00|2398|2395.5|2395.5|2394.5|2401|2399.5|2392|2391|14152
1678716300000|2023-03-13 14:05:00|2396|2395|2393|2392.5|2402.5|2402|2385.5|2384.5|15022
1678716600000|2023-03-13 14:10:00|2393.5|2393|2387.5|2386.5|2396.5|2395.5|2387|2386|13970
1678716900000|2023-03-13 14:15:00|2386.5|2385.5|2383|2382.5|2394|2393|2382.5|2381.5|11945
1678717200000|2023-03-13 14:20:00|2383.5|2382|2379.5|2378.5|2388|2387|2378|2377.5|11562
1678717500000|2023-03-13 14:25:00|2380|2378|2382|2381|2387.5|2386.5|2378|2377|9254
1678717800000|2023-03-13 14:30:00|2382.5|2381.5|2398|2396.5|2398|2397|2380.5|2380|17644
1678718100000|2023-03-13 14:35:00|2397|2396|2408|2407|2409|2408|2395.5|2394.5|17437
1678718400000|2023-03-13 14:40:00|2408.5|2407.5|2405.5|2404.5|2409|2408|2396|2395|11591
1678718700000|2023-03-13 14:45:00|2404.5|2404|2400.5|2399|2408.5|2407.5|2398.5|2397.5|17387
1678719000000|2023-03-13 14:50:00|2400|2398.5|2390|2388.5|2402|2401|2385|2384|12355
1678719300000|2023-03-13 14:55:00|2390.5|2389.5|2405|2404|2405|2404.5|2388.5|2387.5|15597
1678719600000|2023-03-13 15:00:00|2404.5|2404.5|2401|2400.5|2412|2410.5|2400.5|2400|9779
1678719900000|2023-03-13 15:05:00|2400.5|2400|2393.5|2392.5|2405|2404.5|2392.5|2391.5|12556
1678720200000|2023-03-13 15:10:00|2393|2392|2394|2393|2401|2400|2391.5|2390|13934
1678720500000|2023-03-13 15:15:00|2394.5|2393.5|2401.5|2400.5|2401.5|2400.5|2392.5|2392|18780
1678720800000|2023-03-13 15:20:00|2402|2401|2413.5|2412|2414.5|2413.5|2402|2400.5|14037
1678721100000|2023-03-13 15:25:00|2413|2412.5|2418.5|2417.5|2419|2418.5|2409|2408|14409
1678721400000|2023-03-13 15:30:00|2418|2418|2417.5|2416.5|2421|2420|2417.5|2416.5|15049
1678721700000|2023-03-13 15:35:00|2417|2415.5|2399|2398|2417|2415.5|2398|2397|14128
1678722000000|2023-03-13 15:40:00|2399.5|2399|2404|2403|2406|2405.5|2395|2394|11144
1678722300000|2023-03-13 15:45:00|2405|2403.5|2408.5|2408|2409.5|2409|2401|2400.5|15930
1678722600000|2023-03-13 15:50:00|2409|2407.5|2399.5|2399|2409.5|2409|2399|2398.5|8862
1678722900000|2023-03-13 15:55:00|2400|2398.5|2404|2403.5|2404.5|2403.5|2398.5|2397.5|10837
1678723200000|2023-03-13 16:00:00|2404.5|2404|2400|2399|2409.5|2409|2400|2399|17327
1678723500000|2023-03-13 16:05:00|2400.5|2399.5|2409|2408|2409.5|2409|2399.5|2399|16842
1678723800000|2023-03-13 16:10:00|2408.5|2408.5|2399.5|2399|2411|2410.5|2399.5|2399|17197
1678724100000|2023-03-13 16:15:00|2399|2398.5|2398|2397|2406.5|2406|2397.5|2396.5|19127
1678724400000|2023-03-13 16:20:00|2397.5|2396.5|2393.5|2392.5|2402|2401|2393.5|2392.5|16830
1678724700000|2023-03-13 16:25:00|2393|2393.5|2398.5|2397.5|2399.5|2398.5|2393|2392|18999
1678694400000|2023-03-13 08:00:00|2548.5|2546.5|2514|2513|2548.5|2546.5|2512.5|2511|38940
1678694700000|2023-03-13 08:05:00|2514.5|2514|2520|2518.5|2523.5|2522|2512|2510|17542
1678695000000|2023-03-13 08:10:00|2521|2519.5|2528|2526.5|2530.5|2529.5|2514|2513|19576
1678695300000|2023-03-13 08:15:00|2528.5|2527|2516|2515|2528.5|2527|2515|2514|18788
1678695600000|2023-03-13 08:20:00|2516.5|2515.5|2523.5|2522|2524|2523|2510.5|2509.5|15418
1678695900000|2023-03-13 08:25:00|2523|2522.5|2508.5|2507|2525|2524|2508.5|2507|18400
1678696200000|2023-03-13 08:30:00|2509|2508|2507.5|2506.5|2510|2509|2503.5|2502|17259
1678696500000|2023-03-13 08:35:00|2508|2506|2507.5|2506.5|2509|2508|2503|2501.5|11520
1678696800000|2023-03-13 08:40:00|2507|2507|2496.5|2495.5|2509.5|2508.5|2496|2495|12467
1678697100000|2023-03-13 08:45:00|2497|2496|2491.5|2490.5|2498|2497|2491.5|2490.5|12213
1678697400000|2023-03-13 08:50:00|2492|2491|2484|2482.5|2492.5|2491.5|2478.5|2477.5|15852
1678697700000|2023-03-13 08:55:00|2483.5|2483.5|2464.5|2463.5|2485.5|2484.5|2464.5|2463.5|23625
1678698000000|2023-03-13 09:00:00|2464|2463|2459.5|2458.5|2464.5|2463|2454|2452.5|28223
1678698300000|2023-03-13 09:05:00|2460|2459|2458|2456.5|2466.5|2465.5|2455|2454|25661
1678698600000|2023-03-13 09:10:00|2457.5|2456|2457.5|2456.5|2461|2460|2450.5|2450|12517
1678698900000|2023-03-13 09:15:00|2457|2455.5|2444.5|2444|2459|2458|2444.5|2444|24871
1678699200000|2023-03-13 09:20:00|2445|2443|2424.5|2423.5|2447|2446|2422.5|2421|59538
1678699500000|2023-03-13 09:25:00|2423.5|2422.5|2419|2418|2426|2425|2414.5|2413|28643
1678699800000|2023-03-13 09:30:00|2418|2416.5|2399|2397.5|2420|2419|2390|2389|43891
1678700100000|2023-03-13 09:35:00|2399.5|2398.5|2391.5|2390|2406|2404.5|2382.5|2381.5|60524
1678700400000|2023-03-13 09:40:00|2392|2390.5|2398.5|2396.5|2404.5|2403|2392|2390.5|23172
1678700700000|2023-03-13 09:45:00|2399.5|2397|2404|2402.5|2410|2409|2396|2394.5|28831
1678701000000|2023-03-13 09:50:00|2405|2403|2404|2403|2412|2410.5|2402.5|2401|34621
1678701300000|2023-03-13 09:55:00|2404.5|2403.5|2393.5|2392|2405.5|2404.5|2388.5|2387.5|26009
1678701600000|2023-03-13 10:00:00|2392.5|2391|2402|2400.5|2402|2401|2391|2390|36746
1678701900000|2023-03-13 10:05:00|2401.5|2401|2404.5|2403.5|2409.5|2408.5|2399|2397.5|23122
1678702200000|2023-03-13 10:10:00|2404|2403|2402|2401|2407.5|2406.5|2399.5|2399|18302
1678702500000|2023-03-13 10:15:00|2402.5|2401.5|2404|2402.5|2404.5|2403.5|2392.5|2391|24140
1678702800000|2023-03-13 10:20:00|2406|2403|2401.5|2400|2415|2413.5|2401.5|2400|9350
1678703100000|2023-03-13 10:25:00|2402.5|2401|2416|2414|2420|2417.5|2402.5|2401|5952
1678703400000|2023-03-13 10:30:00|2415.5|2414.5|2414|2412.5|2416.5|2415|2404.5|2403|9826
1678703700000|2023-03-13 10:35:00|2413.5|2412|2403.5|2402|2414|2412.5|2400|2398.5|10489
1678704000000|2023-03-13 10:40:00|2403|2402.5|2400|2399|2404.5|2403.5|2399.5|2398|15159
1678704300000|2023-03-13 10:45:00|2399.5|2398.5|2399|2398|2404.5|2403.5|2396|2395.5|13490
1678704600000|2023-03-13 10:50:00|2399.5|2398.5|2409.5|2408.5|2409.5|2408.5|2399.5|2398.5|13400
1678704900000|2023-03-13 10:55:00|2408.5|2407.5|2415.5|2414.5|2420|2419|2405|2404|18220
1678705200000|2023-03-13 11:00:00|2416|2415|2428.5|2427.5|2432|2431|2413|2412.5|20654
1678705500000|2023-03-13 11:05:00|2427.5|2427|2422|2421|2429|2428|2421|2419.5|16402
1678705800000|2023-03-13 11:10:00|2421.5|2420.5|2418.5|2417.5|2423|2422|2415|2414.5|13132
1678706100000|2023-03-13 11:15:00|2418|2417|2418.5|2417.5|2421|2419.5|2413.5|2412.5|12829
1678706400000|2023-03-13 11:20:00|2418|2418|2407.5|2406.5|2418|2418|2407.5|2406.5|9894
1678706700000|2023-03-13 11:25:00|2408|2407|2409|2408|2411.5|2410|2406|2405|10924
1678707000000|2023-03-13 11:30:00|2408.5|2407.5|2410|2409|2411.5|2410.5|2406|2405|6228
1678707300000|2023-03-13 11:35:00|2409.5|2408.5|2403.5|2402.5|2411|2409.5|2401.5|2400.5|12472
1678707600000|2023-03-13 11:40:00|2404|2403|2390|2389|2404.5|2403.5|2389|2388.5|27192
1678707900000|2023-03-13 11:45:00|2391|2389.5|2403.5|2402.5|2403.5|2402.5|2391|2389.5|11522
1678708200000|2023-03-13 11:50:00|2402.5|2402|2396|2395|2403|2402|2394.5|2393.5|7184
1678708500000|2023-03-13 11:55:00|2396.5|2395.5|2399.5|2398.5|2405.5|2404.5|2396|2395|7476
1678708800000|2023-03-13 12:00:00|2399|2398|2400.5|2399.5|2402.5|2402|2393|2392|12932
1678709100000|2023-03-13 12:05:00|2399.5|2400|2399.5|2398.5|2401|2400|2397|2396|6580
1678709400000|2023-03-13 12:10:00|2400|2399|2397.5|2396.5|2400|2399|2391|2390|9378
1678709700000|2023-03-13 12:15:00|2398|2396|2402.5|2401.5|2404|2403|2397.5|2396|11349
1678710000000|2023-03-13 12:20:00|2403|2402|2396.5|2395|2404.5|2403.5|2394|2393|11807
1678710300000|2023-03-13 12:25:00|2396|2394.5|2396|2395|2398.5|2397.5|2395|2394.5|5905
1678710600000|2023-03-13 12:30:00|2395.5|2394.5|2395.5|2395|2398.5|2397.5|2392.5|2392|13992
1678710900000|2023-03-13 12:35:00|2395|2394.5|2387|2386|2395|2395|2387|2386|5296
1678711200000|2023-03-13 12:40:00|2387.5|2386.5|2383|2382|2388|2387|2382.5|2382|9447
1678711500000|2023-03-13 12:45:00|2382.5|2381.5|2383|2382|2387|2386|2381|2380.5|10782
1678711800000|2023-03-13 12:50:00|2382.5|2381.5|2380|2379|2387|2386.5|2380|2379|9603
1678712100000|2023-03-13 12:55:00|2379.5|2378.5|2387.5|2386.5|2389|2388|2379.5|2378.5|9412
1678712400000|2023-03-13 13:00:00|2388|2387.5|2388|2387|2398|2397|2387|2386.5|14571
1678712700000|2023-03-13 13:05:00|2387|2386|2384|2383.5|2388|2387.5|2383.5|2382.5|14601
1678713000000|2023-03-13 13:10:00|2383.5|2383|2380|2378.5|2386.5|2385.5|2377|2376|14983
1678713300000|2023-03-13 13:15:00|2380.5|2379|2376|2375|2383.5|2382.5|2374.5|2373.5|13172
1678713600000|2023-03-13 13:20:00|2377.5|2375.5|2381|2380.5|2383|2382.5|2376.5|2375|9424
1678713900000|2023-03-13 13:25:00|2382|2381|2378|2377|2384|2382.5|2374.5|2374|11892
1678714200000|2023-03-13 13:30:00|2377|2376.5|2381|2380.5|2386.5|2385.5|2376|2375.5|11820
1678714500000|2023-03-13 13:35:00|2381.5|2381.5|2367|2365.5|2383.5|2382.5|2363.5|2362.5|25257
1678714800000|2023-03-13 13:40:00|2368.5|2367|2367|2365.5|2368.5|2367.5|2361|2360.5|20094
1678715100000|2023-03-13 13:45:00|2366.5|2366|2381.5|2381|2384.5|2383.5|2363.5|2363|25495
1678715400000|2023-03-13 13:50:00|2382|2380.5|2389|2387.5|2393|2392|2381|2380.5|22531
1678715700000|2023-03-13 13:55:00|2389.5|2388|2397|2396|2405.5|2404.5|2384.5|2383.5|24105
1678716000000|2023-03-13 14:00:00|2398|2395.5|2395.5|2394.5|2401|2399.5|2392|2391|14152
1678716300000|2023-03-13 14:05:00|2396|2395|2393|2392.5|2402.5|2402|2385.5|2384.5|15022
1678716600000|2023-03-13 14:10:00|2393.5|2393|2387.5|2386.5|2396.5|2395.5|2387|2386|13970
1678716900000|2023-03-13 14:15:00|2386.5|2385.5|2383|2382.5|2394|2393|2382.5|2381.5|11945
1678717200000|2023-03-13 14:20:00|2383.5|2382|2379.5|2378.5|2388|2387|2378|2377.5|11562
1678717500000|2023-03-13 14:25:00|2380|2378|2382|2381|2387.5|2386.5|2378|2377|9254
1678717800000|2023-03-13 14:30:00|2382.5|2381.5|2398|2396.5|2398|2397|2380.5|2380|17644
1678718100000|2023-03-13 14:35:00|2397|2396|2408|2407|2409|2408|2395.5|2394.5|17437
1678718400000|2023-03-13 14:40:00|2408.5|2407.5|2405.5|2404.5|2409|2408|2396|2395|11591
1678718700000|2023-03-13 14:45:00|2404.5|2404|2400.5|2399|2408.5|2407.5|2398.5|2397.5|17387
1678719000000|2023-03-13 14:50:00|2400|2398.5|2390|2388.5|2402|2401|2385|2384|12355
1678719300000|2023-03-13 14:55:00|2390.5|2389.5|2405|2404|2405|2404.5|2388.5|2387.5|15597
1678719600000|2023-03-13 15:00:00|2404.5|2404.5|2401|2400.5|2412|2410.5|2400.5|2400|9779
1678719900000|2023-03-13 15:05:00|2400.5|2400|2393.5|2392.5|2405|2404.5|2392.5|2391.5|12556
1678720200000|2023-03-13 15:10:00|2393|2392|2394|2393|2401|2400|2391.5|2390|13934
1678720500000|2023-03-13 15:15:00|2394.5|2393.5|2401.5|2400.5|2401.5|2400.5|2392.5|2392|18780
1678720800000|2023-03-13 15:20:00|2402|2401|2413.5|2412|2414.5|2413.5|2402|2400.5|14037
1678721100000|2023-03-13 15:25:00|2413|2412.5|2418.5|2417.5|2419|2418.5|2409|2408|14409
1678721400000|2023-03-13 15:30:00|2418|2418|2417.5|2416.5|2421|2420|2417.5|2416.5|15049
1678721700000|2023-03-13 15:35:00|2417|2415.5|2399|2398|2417|2415.5|2398|2397|14128
1678722000000|2023-03-13 15:40:00|2399.5|2399|2404|2403|2406|2405.5|2395|2394|11144
1678722300000|2023-03-13 15:45:00|2405|2403.5|2408.5|2408|2409.5|2409|2401|2400.5|15930
1678722600000|2023-03-13 15:50:00|2409|2407.5|2399.5|2399|2409.5|2409|2399|2398.5|8862
1678722900000|2023-03-13 15:55:00|2400|2398.5|2404|2403.5|2404.5|2403.5|2398.5|2397.5|10837
1678723200000|2023-03-13 16:00:00|2404.5|2404|2400|2399|2409.5|2409|2400|2399|17327
1678723500000|2023-03-13 16:05:00|2400.5|2399.5|2409|2408|2409.5|2409|2399.5|2399|16842
1678723800000|2023-03-13 16:10:00|2408.5|2408.5|2399.5|2399|2411|2410.5|2399.5|2399|17197
1678724100000|2023-03-13 16:15:00|2399|2398.5|2398|2397|2406.5|2406|2397.5|2396.5|19127
1678724400000|2023-03-13 16:20:00|2397.5|2396.5|2393.5|2392.5|2402|2401|2393.5|2392.5|16830
1678724700000|2023-03-13 16:25:00|2393|2393.5|2398.5|2397.5|2399.5|2398.5|2393|2392|18999
1678780800000|2023-03-14 08:00:00|2363|2361.5|2373.5|2372|2385.5|2384|2360|2358|20190
1678781100000|2023-03-14 08:05:00|2374|2372.5|2394.5|2393|2404|2402.5|2368.5|2367|16579
1678781400000|2023-03-14 08:10:00|2396|2394|2399|2397.5|2399.5|2398.5|2382|2381|17257
1678781700000|2023-03-14 08:15:00|2398|2397|2379.5|2378|2403|2401.5|2378.5|2377|18857
1678782000000|2023-03-14 08:20:00|2380.5|2378.5|2370|2369|2381.5|2379.5|2368|2366.5|13834
1678782300000|2023-03-14 08:25:00|2370.5|2368|2380.5|2379.5|2384|2382.5|2365.5|2364.5|12466
1678782600000|2023-03-14 08:30:00|2380|2379|2388|2386.5|2388.5|2387.5|2377|2375.5|12998
1678782900000|2023-03-14 08:35:00|2389.5|2387|2394.5|2393|2396.5|2395|2386.5|2385|9877
1678783200000|2023-03-14 08:40:00|2395.5|2394|2395|2394|2400|2398.5|2391.5|2391|9858
1678783500000|2023-03-14 08:45:00|2394|2393.5|2393|2391.5|2398.5|2397.5|2389|2388|10360
1678783800000|2023-03-14 08:50:00|2393.5|2392|2390|2389|2396.5|2395.5|2383|2382.5|9090
1678784100000|2023-03-14 08:55:00|2390.5|2389.5|2391|2390.5|2399|2398.5|2389|2388|10615
1678784400000|2023-03-14 09:00:00|2391.5|2390|2381|2380|2392.5|2391.5|2374.5|2373.5|16034
1678784700000|2023-03-14 09:05:00|2381.5|2380.5|2372|2371|2387|2386.5|2372|2371|12022
1678785000000|2023-03-14 09:10:00|2373|2372|2364.5|2363|2373|2372|2364.5|2363|9716
1678785300000|2023-03-14 09:15:00|2365|2363.5|2360|2359|2367.5|2366|2358|2357|12766
1678785600000|2023-03-14 09:20:00|2359.5|2359.5|2369|2368|2371|2370|2356.5|2356|9747
1678785900000|2023-03-14 09:25:00|2368.5|2368.5|2361|2360|2371|2370|2360.5|2359.5|9651
1678786200000|2023-03-14 09:30:00|2361.5|2360.5|2367|2366.5|2367|2366.5|2357.5|2357|12815
1678786500000|2023-03-14 09:35:00|2367.5|2365.5|2369.5|2369|2372.5|2371.5|2364|2363|4451
1678786800000|2023-03-14 09:40:00|2369|2368.5|2371|2370.5|2372.5|2371.5|2362.5|2361.5|14009
1678787100000|2023-03-14 09:45:00|2371.5|2371|2369|2368|2377|2376.5|2368|2367.5|9181
1678787400000|2023-03-14 09:50:00|2369.5|2368.5|2365|2364|2372.5|2372|2363.5|2362.5|10189
1678787700000|2023-03-14 09:55:00|2364.5|2363.5|2363.5|2362.5|2370|2369.5|2362.5|2361.5|8028
1678788000000|2023-03-14 10:00:00|2363|2362|2355|2354.5|2366|2365|2354.5|2353.5|12346
1678788300000|2023-03-14 10:05:00|2355.5|2355.5|2362|2361.5|2367|2365.5|2355|2354|9598
1678788600000|2023-03-14 10:10:00|2362.5|2362|2357|2356|2365|2364.5|2356.5|2356|7189
1678788900000|2023-03-14 10:15:00|2356.5|2356.5|2359.5|2358.5|2359.5|2359|2348.5|2347.5|12659
1678789200000|2023-03-14 10:20:00|2359|2358|2359.5|2358.5|2361|2360|2355.5|2355|5969
1678789500000|2023-03-14 10:25:00|2358.5|2357.5|2360|2359|2361|2360|2355|2354.5|8426
1678789800000|2023-03-14 10:30:00|2359.5|2358|2357|2356.5|2360|2359|2356.5|2356|9176
1678790100000|2023-03-14 10:35:00|2357.5|2356|2361|2360.5|2363|2362.5|2357.5|2356|11410
1678790400000|2023-03-14 10:40:00|2360.5|2360|2362.5|2361.5|2363|2362|2359|2358|5440
1678790700000|2023-03-14 10:45:00|2361.5|2361|2362|2361.5|2363.5|2363|2360|2359|7629
1678791000000|2023-03-14 10:50:00|2363|2362|2368.5|2367.5|2368.5|2367.5|2363|2362|12109
1678791300000|2023-03-14 10:55:00|2368|2367|2363|2362.5|2368.5|2367|2360|2359.5|5037
1678791600000|2023-03-14 11:00:00|2362.5|2362|2366|2365|2368.5|2367.5|2362|2361|9789
1678791900000|2023-03-14 11:05:00|2366.5|2365.5|2372.5|2372|2373.5|2373|2366|2365|11200
1678792200000|2023-03-14 11:10:00|2372|2371.5|2373|2372.5|2377.5|2376.5|2372|2371.5|7195
1678792500000|2023-03-14 11:15:00|2372.5|2372|2373.5|2372.5|2376|2375.5|2371|2370.5|8460
1678792800000|2023-03-14 11:20:00|2373|2373|2382.5|2382|2384|2383|2373|2372|9295
1678793100000|2023-03-14 11:25:00|2382|2381|2381.5|2381|2386|2385.5|2379|2378|11632
1678793400000|2023-03-14 11:30:00|2381|2380.5|2384|2383|2386|2385|2380|2379|7100
1678793700000|2023-03-14 11:35:00|2384.5|2383.5|2384.5|2383.5|2385.5|2384.5|2381.5|2380.5|6882
1678794000000|2023-03-14 11:40:00|2385|2384|2401|2400.5|2401|2400.5|2385|2384|12138
1678794300000|2023-03-14 11:45:00|2400.5|2400|2392|2391|2402|2401.5|2391.5|2391|14760
1678794600000|2023-03-14 11:50:00|2391|2390.5|2407.5|2406.5|2407.5|2407|2390.5|2390|13194
1678794900000|2023-03-14 11:55:00|2407|2407|2400|2399|2407|2407|2398|2397.5|11655
1678795200000|2023-03-14 12:00:00|2399.5|2399.5|2405|2404.5|2407.5|2407|2398.5|2397.5|15153
1678795500000|2023-03-14 12:05:00|2405.5|2404|2406|2405|2410.5|2410|2401|2400.5|14511
1678795800000|2023-03-14 12:10:00|2406.5|2405.5|2404|2403|2407.5|2406.5|2397|2396|10718
1678796100000|2023-03-14 12:15:00|2403.5|2402.5|2403|2402|2405.5|2404.5|2400.5|2400|11202
1678796400000|2023-03-14 12:20:00|2402|2401|2403|2402|2406|2405|2395.5|2395|9493
1678796700000|2023-03-14 12:25:00|2402|2401|2394|2393|2402|2401|2393.5|2393|9017
1678797000000|2023-03-14 12:30:00|2393.5|2392.5|2409|2408|2411.5|2410|2388.5|2387.5|24834
1678797300000|2023-03-14 12:35:00|2409.5|2407|2430|2428.5|2430|2428.5|2400|2398.5|20249
1678797600000|2023-03-14 12:40:00|2429.5|2427|2416|2414.5|2429.5|2428|2414.5|2413.5|27282
1678797900000|2023-03-14 12:45:00|2415.5|2415|2424|2423|2427|2426|2410|2409|15952
1678798200000|2023-03-14 12:50:00|2425|2424|2433.5|2432.5|2435|2434|2423|2422.5|23573
1678798500000|2023-03-14 12:55:00|2434|2433|2440|2439.5|2443.5|2442.5|2434|2433|23733
1678798800000|2023-03-14 13:00:00|2439.5|2439|2439.5|2438.5|2450.5|2450|2434|2433|25952
1678799100000|2023-03-14 13:05:00|2440|2439|2451.5|2451|2452.5|2452|2440|2439|28857
1678799400000|2023-03-14 13:10:00|2452|2451.5|2453|2452|2455|2454.5|2447.5|2446.5|15178
1678799700000|2023-03-14 13:15:00|2452.5|2451.5|2448|2446.5|2458.5|2458|2447.5|2446.5|23069
1678800000000|2023-03-14 13:20:00|2448.5|2447.5|2447.5|2446.5|2451|2450|2442.5|2442|11321
1678800300000|2023-03-14 13:25:00|2448|2447|2458|2457|2459|2458.5|2445|2444.5|10061
1678800600000|2023-03-14 13:30:00|2457.5|2456|2464.5|2464|2468|2467|2456.5|2456|21164
1678800900000|2023-03-14 13:35:00|2465|2464.5|2472.5|2471.5|2484|2483.5|2465|2464.5|20061
1678801200000|2023-03-14 13:40:00|2472|2471|2470|2469|2475|2474|2464.5|2463|14650
1678801500000|2023-03-14 13:45:00|2470.5|2469.5|2465|2464|2471.5|2470.5|2464.5|2463.5|17811
1678801800000|2023-03-14 13:50:00|2464.5|2464.5|2455|2454|2465.5|2465|2453.5|2452.5|16596
1678802100000|2023-03-14 13:55:00|2455.5|2454.5|2450|2449|2458|2457.5|2450|2449|13065
1678802400000|2023-03-14 14:00:00|2450.5|2449.5|2449.5|2448.5|2458|2457.5|2447.5|2446.5|18051
1678802700000|2023-03-14 14:05:00|2449|2449|2441.5|2440.5|2451.5|2450.5|2441|2440|15550
1678803000000|2023-03-14 14:10:00|2441|2440|2449.5|2448.5|2450.5|2450|2434.5|2433.5|19811
1678803300000|2023-03-14 14:15:00|2449|2448|2452.5|2451.5|2458.5|2457.5|2447|2446|13213
1678803600000|2023-03-14 14:20:00|2452|2452|2464|2463.5|2464.5|2464|2450|2449.5|17383
1678803900000|2023-03-14 14:25:00|2465|2463|2470.5|2469.5|2470.5|2469.5|2458.5|2457.5|16162
1678804200000|2023-03-14 14:30:00|2471|2470|2470.5|2469.5|2475.5|2475|2467.5|2466.5|24899
1678804500000|2023-03-14 14:35:00|2469.5|2469|2467|2466.5|2471|2470|2461|2460|10436
1678804800000|2023-03-14 14:40:00|2467.5|2467|2468|2467.5|2472|2471.5|2465|2464.5|13189
1678805100000|2023-03-14 14:45:00|2467.5|2466.5|2459|2458|2468|2467|2459|2458|14166
1678805400000|2023-03-14 14:50:00|2458.5|2458.5|2453|2452|2463.5|2462.5|2451.5|2450.5|13642
1678805700000|2023-03-14 14:55:00|2454.5|2452.5|2436.5|2435|2456.5|2456|2435.5|2434.5|14364
1678806000000|2023-03-14 15:00:00|2437|2436|2444.5|2444|2446.5|2446|2432|2431|17978
1678806300000|2023-03-14 15:05:00|2445|2443.5|2452|2451|2458|2457|2444.5|2443.5|11754
1678806600000|2023-03-14 15:10:00|2451.5|2451.5|2457|2456|2459|2458.5|2451.5|2451.5|8976
1678806900000|2023-03-14 15:15:00|2456.5|2455.5|2455.5|2454.5|2458.5|2458|2454|2453|8136
1678807200000|2023-03-14 15:20:00|2456|2455|2459|2458.5|2459|2458.5|2454.5|2453.5|4993
1678807500000|2023-03-14 15:25:00|2458.5|2458|2462|2461|2462.5|2461.5|2457|2456|4908
1678807800000|2023-03-14 15:30:00|2462.5|2461.5|2463|2462.5|2465|2464|2459|2458|4606
1678808100000|2023-03-14 15:35:00|2463.5|2463|2465|2464|2465|2464.5|2459.5|2459|6377
1678808400000|2023-03-14 15:40:00|2464.5|2464.5|2463.5|2463|2466|2465.5|2461.5|2461|5805
1678808700000|2023-03-14 15:45:00|2464|2462|2459|2458|2464|2462|2458.5|2458|5673
1678809000000|2023-03-14 15:50:00|2458.5|2458.5|2461|2460.5|2461.5|2461|2458.5|2457.5|5989
1678809300000|2023-03-14 15:55:00|2461.5|2461|2461|2460|2461.5|2461|2459.5|2458.5|5726
1678809600000|2023-03-14 16:00:00|2460.5|2460.5|2463|2462|2468|2467|2460.5|2460|7688
1678809900000|2023-03-14 16:05:00|2464|2463|2461.5|2461|2466|2465.5|2459.5|2459|5573
1678810200000|2023-03-14 16:10:00|2462|2461.5|2464|2463|2465.5|2464.5|2461.5|2461.5|7177
1678810500000|2023-03-14 16:15:00|2463.5|2462.5|2459|2458.5|2464|2463.5|2459|2458.5|6421
1678810800000|2023-03-14 16:20:00|2459.5|2459|2454|2453.5|2461|2460|2451|2450.5|11922
1678811100000|2023-03-14 16:25:00|2453|2452.5|2450.5|2449.5|2455|2454|2449.5|2448.5|7892
1678867200000|2023-03-15 08:00:00|2438.5|2437|2416.5|2416|2439.5|2437.5|2416.5|2415.5|25540
1678867500000|2023-03-15 08:05:00|2418|2416.5|2412|2411|2420|2418.5|2409|2408|18179
1678867800000|2023-03-15 08:10:00|2411|2410.5|2427.5|2425.5|2428.5|2427|2409|2408|23287
1678868100000|2023-03-15 08:15:00|2428|2427|2429.5|2428.5|2431.5|2430.5|2422|2421|6700
1678868400000|2023-03-15 08:20:00|2429|2427.5|2415|2413.5|2429|2427.5|2410.5|2410|7243
1678868700000|2023-03-15 08:25:00|2414|2414|2399.5|2398|2415|2414|2399|2398|14994
1678869000000|2023-03-15 08:30:00|2399|2398.5|2396|2395|2401|2399.5|2394|2392|12959
1678869300000|2023-03-15 08:35:00|2394|2392.5|2391|2390|2398|2396.5|2388|2386.5|10797
1678869600000|2023-03-15 08:40:00|2391.5|2390.5|2389.5|2388.5|2392|2390.5|2385.5|2384.5|11565
1678869900000|2023-03-15 08:45:00|2389|2388|2386|2385|2391.5|2390.5|2385|2384|18520
1678870200000|2023-03-15 08:50:00|2386.5|2385.5|2374|2373.5|2386.5|2385.5|2371.5|2370.5|18409
1678870500000|2023-03-15 08:55:00|2374.5|2374|2363.5|2362.5|2377.5|2376|2363|2362.5|20715
1678870800000|2023-03-15 09:00:00|2363|2362|2364|2363|2367|2366|2361|2360|23100
1678871100000|2023-03-15 09:05:00|2363.5|2362.5|2345|2343.5|2364|2363|2342.5|2341.5|28419
1678871400000|2023-03-15 09:10:00|2344|2342.5|2339|2338|2350|2349.5|2339|2337.5|17836
1678871700000|2023-03-15 09:15:00|2340.5|2338.5|2339.5|2338|2344.5|2343|2334.5|2333.5|17262
1678872000000|2023-03-15 09:20:00|2339|2337.5|2313|2312|2342|2341|2313|2312|27761
1678872300000|2023-03-15 09:25:00|2312.5|2313|2310|2309|2321|2319.5|2306|2305.5|27897
1678872600000|2023-03-15 09:30:00|2310.5|2309.5|2324.5|2323|2328.5|2328|2310.5|2309|33500
1678872900000|2023-03-15 09:35:00|2325|2323.5|2303.5|2302.5|2325.5|2324|2302|2301|26612
1678873200000|2023-03-15 09:40:00|2303|2301.5|2296.5|2295|2304.5|2303.5|2292|2291|42933
1678873500000|2023-03-15 09:45:00|2296|2295.5|2307.5|2306.5|2310.5|2309|2295.5|2294.5|27643
1678873800000|2023-03-15 09:50:00|2307|2305.5|2284|2283.5|2310|2308.5|2281.5|2281|25369
1678874100000|2023-03-15 09:55:00|2283.5|2282.5|2277.5|2276.5|2284|2283|2268|2266.5|35716
1678874400000|2023-03-15 10:00:00|2277|2276|2270.5|2269|2281|2280|2268.5|2267|25020
1678874700000|2023-03-15 10:05:00|2270|2269.5|2248.5|2248|2270.5|2270|2246.5|2245.5|37702
1678875000000|2023-03-15 10:10:00|2248|2247|2248.5|2248|2253|2252|2245|2244|39709
1678875300000|2023-03-15 10:15:00|2248|2247.5|2252.5|2243|2254.5|2254|2244|2243|28627
1678875600000|2023-03-15 10:20:00|2242.5|2241.5|2225|2223.5|2242.5|2242|2225|2223.5|28599
1678875900000|2023-03-15 10:25:00|2224.5|2224|2200.5|2199.5|2226|2225|2199.5|2199|54686
1678876200000|2023-03-15 10:30:00|2201.5|2201|2209.5|2208.5|2214|2212.5|2201|2200|69107
1678876500000|2023-03-15 10:35:00|2208.5|2207.5|2222.5|2221|2229|2227.5|2203|2202|54596
1678876800000|2023-03-15 10:40:00|2222|2221.5|2228|2227.5|2231.5|2230.5|2222|2220.5|34481
1678877100000|2023-03-15 10:45:00|2227|2226|2208|2206.5|2232|2230.5|2205.5|2205|40606
1678877400000|2023-03-15 10:50:00|2207.5|2207.5|2207|2206|2213.5|2213|2198|2197|40978
1678877700000|2023-03-15 10:55:00|2207.5|2206.5|2199|2197|2209|2208|2192|2190.5|30502
1678878000000|2023-03-15 11:00:00|2199.5|2197.5|2192|2191|2206|2204.5|2185.5|2184|37449
1678878300000|2023-03-15 11:05:00|2191|2190.5|2205|2203.5|2206|2205|2188.5|2187|30127
1678878600000|2023-03-15 11:10:00|2204.5|2203|2210|2209|2217|2216|2203|2201.5|41430
1678878900000|2023-03-15 11:15:00|2209|2208|2201|2200|2210|2209|2195.5|2194|27825
1678879200000|2023-03-15 11:20:00|2200.5|2199.5|2187|2185.5|2200.5|2199.5|2185|2184|30013
1678879500000|2023-03-15 11:25:00|2188.5|2186|2189.5|2188|2198|2197|2185.5|2184|21960
1678879800000|2023-03-15 11:30:00|2188.5|2187.5|2162.5|2162|2190|2189|2162.5|2162|40979
1678880100000|2023-03-15 11:35:00|2162|2161|2174|2173|2177|2176|2148.5|2147.5|51511
1678880400000|2023-03-15 11:40:00|2172.5|2171.5|2164.5|2163|2181.5|2180.5|2162|2161|41638
1678880700000|2023-03-15 11:45:00|2164|2162.5|2148|2147|2168.5|2167.5|2145|2144.5|28024
1678881000000|2023-03-15 11:50:00|2148.5|2146.5|2151|2150.5|2156.5|2155.5|2148|2146.5|33103
1678881300000|2023-03-15 11:55:00|2151.5|2150|2146|2145|2152|2151|2141.5|2141|22881
1678881600000|2023-03-15 12:00:00|2145.5|2144.5|2130.5|2129|2146|2145|2122.5|2122|34919
1678881900000|2023-03-15 12:05:00|2132.5|2129.5|2137.5|2136.5|2137.5|2136.5|2125.5|2124.5|27196
1678882200000|2023-03-15 12:10:00|2138|2136|2136|2135|2151.5|2150.5|2132.5|2132|31193
1678882500000|2023-03-15 12:15:00|2135.5|2134.5|2151.5|2150|2152.5|2151.5|2134.5|2133|21325
1678882800000|2023-03-15 12:20:00|2151|2151|2153|2152|2162.5|2161.5|2146|2145|33875
1678883100000|2023-03-15 12:25:00|2153.5|2153|2152|2150|2156|2155|2143|2142.5|38977
1678883400000|2023-03-15 12:30:00|2151|2150.5|2171.5|2171|2179|2178|2151|2150|35558
1678883700000|2023-03-15 12:35:00|2172.5|2171.5|2151.5|2150.5|2175.5|2175|2151|2150.5|34711
1678884000000|2023-03-15 12:40:00|2152|2151|2136.5|2135.5|2155|2154|2136.5|2135.5|34256
1678884300000|2023-03-15 12:45:00|2136|2135|2138|2136.5|2143|2142.5|2129|2128|29332
1678884600000|2023-03-15 12:50:00|2137.5|2136|2139.5|2138.5|2145|2144.5|2130.5|2130|25504
1678884900000|2023-03-15 12:55:00|2139|2138|2142.5|2141|2147|2145.5|2136.5|2135.5|20944
1678885200000|2023-03-15 13:00:00|2142|2140.5|2151|2150|2151|2150.5|2141|2140.5|23641
1678885500000|2023-03-15 13:05:00|2150.5|2149.5|2132.5|2132|2150.5|2149.5|2124|2123|27394
1678885800000|2023-03-15 13:10:00|2132|2131.5|2136.5|2135.5|2140.5|2139.5|2130|2129|17188
1678886100000|2023-03-15 13:15:00|2136|2135|2122.5|2121.5|2136|2135|2122.5|2121.5|16883
1678886400000|2023-03-15 13:20:00|2123|2122|2131|2130.5|2136|2135|2117|2116|36182
1678886700000|2023-03-15 13:25:00|2131.5|2130|2126|2125|2133|2132|2122|2121|17835
1678887000000|2023-03-15 13:30:00|2125.5|2124.5|2134|2133.5|2137.5|2137|2124.5|2123.5|27021
1678887300000|2023-03-15 13:35:00|2134.5|2134|2137|2136.5|2142.5|2141.5|2128|2127.5|36193
1678887600000|2023-03-15 13:40:00|2139.5|2139|2154.5|2153.5|2155|2154|2137|2136|58488
1678887900000|2023-03-15 13:45:00|2154|2154|2165|2164.5|2168|2166.5|2152.5|2151.5|42691
1678888200000|2023-03-15 13:50:00|2165.5|2165|2159|2158|2165.5|2165|2153|2152.5|43012
1678888500000|2023-03-15 13:55:00|2158.5|2157.5|2159.5|2159|2160.5|2160|2153.5|2153|21970
1678888800000|2023-03-15 14:00:00|2160|2158.5|2167.5|2166.5|2167.5|2167|2157.5|2157|24907
1678889100000|2023-03-15 14:05:00|2167|2167|2186|2185|2191.5|2190.5|2167|2167|47469
1678889400000|2023-03-15 14:10:00|2187.5|2186.5|2182|2181|2193|2191.5|2181|2180|32894
1678889700000|2023-03-15 14:15:00|2182.5|2181.5|2187.5|2187|2193|2192.5|2181|2180|32096
1678890000000|2023-03-15 14:20:00|2188|2187.5|2193.5|2193|2197|2196|2186.5|2185.5|26340
1678890300000|2023-03-15 14:25:00|2192.5|2192|2185.5|2185|2198.5|2198|2185.5|2185|28028
1678890600000|2023-03-15 14:30:00|2185|2184.5|2170.5|2170|2188|2187.5|2170.5|2170|22083
1678890900000|2023-03-15 14:35:00|2170|2169|2165|2164|2174|2173|2161.5|2160.5|32561
1678891200000|2023-03-15 14:40:00|2164.5|2165|2171|2170|2171|2170|2159|2158|22934
1678891500000|2023-03-15 14:45:00|2170.5|2170.5|2167.5|2167|2173.5|2172.5|2166.5|2165.5|25482
1678891800000|2023-03-15 14:50:00|2168|2167.5|2166.5|2166|2169|2168|2163|2162.5|26660
1678892100000|2023-03-15 14:55:00|2167.5|2166.5|2184.5|2184|2185|2184|2163|2162|20517
1678892400000|2023-03-15 15:00:00|2183.5|2183.5|2200.5|2199.5|2201|2200.5|2179.5|2178.5|31957
1678892700000|2023-03-15 15:05:00|2199.5|2199|2198|2197|2204|2203|2193.5|2193|29978
1678893000000|2023-03-15 15:10:00|2197.5|2197.5|2212|2211.5|2217|2216.5|2197.5|2197|33610
1678893300000|2023-03-15 15:15:00|2211|2210|2205|2204.5|2213.5|2212.5|2198.5|2197.5|29656
1678893600000|2023-03-15 15:20:00|2205.5|2204|2192|2191.5|2205.5|2205|2188|2187.5|18479
1678893900000|2023-03-15 15:25:00|2192.5|2191|2188|2187|2194.5|2193.5|2186.5|2185.5|16579
1678894200000|2023-03-15 15:30:00|2187.5|2186.5|2191.5|2191|2192.5|2192|2184.5|2184|18399
1678894500000|2023-03-15 15:35:00|2190.5|2190|2181|2180.5|2191.5|2190.5|2180|2179|18292
1678894800000|2023-03-15 15:40:00|2179.5|2179|2185|2184.5|2188|2187.5|2179.5|2178.5|16042
1678895100000|2023-03-15 15:45:00|2185.5|2185|2194.5|2194|2195.5|2195|2183|2182.5|18822
1678895400000|2023-03-15 15:50:00|2195|2194.5|2172.5|2171.5|2195|2194.5|2171.5|2170.5|21549
1678895700000|2023-03-15 15:55:00|2172|2172|2160.5|2160|2174.5|2174|2160|2159.5|19444
1678896000000|2023-03-15 16:00:00|2161|2161|2163|2162|2167.5|2167|2161|2161|20920
1678896300000|2023-03-15 16:05:00|2162.5|2162.5|2161|2160.5|2166|2165.5|2160.5|2160|18037
1678896600000|2023-03-15 16:10:00|2160.5|2160|2167|2166|2168.5|2168|2160|2159.5|16708
1678896900000|2023-03-15 16:15:00|2166.5|2165|2156|2155|2168.5|2168|2155.5|2155|21380
1678897200000|2023-03-15 16:20:00|2155.5|2154.5|2154.5|2153.5|2161.5|2160.5|2152.5|2151.5|27482
1678897500000|2023-03-15 16:25:00|2155|2154|2156.5|2156|2157.5|2156.5|2153.5|2153|51378
1678953600000|2023-03-16 08:00:00|2262.5|2259.5|2244.5|2242.5|2262.5|2261.5|2239|2237|74760
1678953900000|2023-03-16 08:05:00|2245.5|2243|2224.5|2223.5|2246.5|2245.5|2205.5|2204|56233
1678954200000|2023-03-16 08:10:00|2223.5|2222|2200|2198.5|2264.5|2255|2200|2198|71429
1678954500000|2023-03-16 08:15:00|2199.5|2199|2187.5|2186.5|2200|2199|2181.5|2180|40610
1678954800000|2023-03-16 08:20:00|2188|2187.5|2176.5|2174.5|2191|2189|2157|2155|58056
1678955100000|2023-03-16 08:25:00|2177|2176|2179.5|2178.5|2195|2193|2174|2173|41567
1678955400000|2023-03-16 08:30:00|2180|2178|2187.5|2186|2196.5|2195.5|2179.5|2178|31517
1678955700000|2023-03-16 08:35:00|2188|2186.5|2190|2189|2198|2197.5|2181|2180|32496
1678956000000|2023-03-16 08:40:00|2192|2190.5|2195|2194.5|2196|2195|2183|2182|22465
1678956300000|2023-03-16 08:45:00|2194.5|2194|2179|2178|2194.5|2194.5|2178|2177|21194
1678956600000|2023-03-16 08:50:00|2179.5|2178.5|2178|2177|2181.5|2180|2171|2170|32649
1678956900000|2023-03-16 08:55:00|2177.5|2176.5|2173|2172.5|2178.5|2177|2169|2168|17613
1678957200000|2023-03-16 09:00:00|2171|2172|2168|2167|2178|2176.5|2166.5|2166|17097
1678957500000|2023-03-16 09:05:00|2167|2166.5|2159.5|2159|2169.5|2168.5|2159.5|2158.5|19139
1678957800000|2023-03-16 09:10:00|2160.5|2159.5|2161|2160.5|2165|2164|2158|2157.5|28426
1678958100000|2023-03-16 09:15:00|2161.5|2161|2148|2147|2161.5|2161|2147|2146|26044
1678958400000|2023-03-16 09:20:00|2149|2147.5|2160.5|2159.5|2161.5|2161|2147|2146|20886
1678958700000|2023-03-16 09:25:00|2160|2159|2153.5|2153|2164|2163|2152|2151|26640
1678959000000|2023-03-16 09:30:00|2154|2153.5|2154|2153.5|2157.5|2157|2147|2146.5|22321
1678959300000|2023-03-16 09:35:00|2154.5|2154|2158|2157|2166|2165|2151|2150.5|28437
1678959600000|2023-03-16 09:40:00|2157.5|2156.5|2158.5|2157.5|2168|2167|2157.5|2156|12547
1678959900000|2023-03-16 09:45:00|2158|2157|2154|2153|2158|2157|2147.5|2146.5|14730
1678960200000|2023-03-16 09:50:00|2154.5|2154|2154.5|2154|2157.5|2156.5|2150.5|2150|11888
1678960500000|2023-03-16 09:55:00|2155.5|2154.5|2155.5|2154|2156.5|2155.5|2151|2150.5|10913
1678960800000|2023-03-16 10:00:00|2156|2155|2149.5|2149|2158|2157|2149.5|2149|22485
1678961100000|2023-03-16 10:05:00|2150|2149.5|2159|2158.5|2161|2160|2149.5|2149|17173
1678961400000|2023-03-16 10:10:00|2158.5|2158|2162|2161.5|2162|2161.5|2157|2156.5|16482
1678961700000|2023-03-16 10:15:00|2162.5|2161|2159|2158|2163|2161.5|2157|2156.5|13313
1678962000000|2023-03-16 10:20:00|2158.5|2157.5|2154|2153|2159.5|2158.5|2152.5|2152|11660
1678962300000|2023-03-16 10:25:00|2154.5|2153.5|2159.5|2158.5|2162|2161.5|2152|2151.5|10201
1678962600000|2023-03-16 10:30:00|2160.5|2159|2158.5|2158|2163.5|2162.5|2157|2156.5|8078
1678962900000|2023-03-16 10:35:00|2158|2157.5|2166|2165|2166|2165|2154|2153.5|13419
1678963200000|2023-03-16 10:40:00|2165.5|2164|2159|2158|2165.5|2164.5|2158.5|2157.5|7350
1678963500000|2023-03-16 10:45:00|2158.5|2157.5|2148.5|2148|2160.5|2160|2147.5|2146.5|11858
1678963800000|2023-03-16 10:50:00|2148|2147|2143|2142|2148|2147|2136|2135|25518
1678964100000|2023-03-16 10:55:00|2142.5|2141.5|2147|2146|2150.5|2150|2141|2139.5|13078
1678964400000|2023-03-16 11:00:00|2145.5|2145|2138|2137|2146|2145|2133.5|2133|21228
1678964700000|2023-03-16 11:05:00|2137.5|2136.5|2133|2132.5|2144.5|2143.5|2124|2123|23707
1678965000000|2023-03-16 11:10:00|2132.5|2131.5|2123|2122.5|2135.5|2134.5|2117|2116|23062
1678965300000|2023-03-16 11:15:00|2122|2122|2128.5|2127.5|2132|2130.5|2117|2116.5|13469
1678965600000|2023-03-16 11:20:00|2129|2128|2122|2121|2129.5|2128.5|2120.5|2119.5|9746
1678965900000|2023-03-16 11:25:00|2123|2122|2128|2127|2130.5|2129.5|2122.5|2121.5|8750
1678966200000|2023-03-16 11:30:00|2127.5|2127.5|2130|2129|2131|2130|2123.5|2122.5|12494
1678966500000|2023-03-16 11:35:00|2130.5|2129.5|2138.5|2137.5|2140|2139|2130.5|2129.5|13177
1678966800000|2023-03-16 11:40:00|2139|2138|2141.5|2141|2143.5|2142.5|2135.5|2134.5|14437
1678967100000|2023-03-16 11:45:00|2142|2140.5|2150.5|2149.5|2152|2151|2140|2139.5|10841
1678967400000|2023-03-16 11:50:00|2151|2150|2149.5|2148.5|2155|2154.5|2147|2146|12354
1678967700000|2023-03-16 11:55:00|2150|2149|2136.5|2136|2150.5|2149.5|2136|2135|10441
1678968000000|2023-03-16 12:00:00|2137|2136.5|2140|2139|2141.5|2141|2137|2136.5|8365
1678968300000|2023-03-16 12:05:00|2140.5|2140|2134|2133|2141.5|2140.5|2133|2132|14652
1678968600000|2023-03-16 12:10:00|2134.5|2133.5|2135|2134|2137.5|2136.5|2133.5|2133|8655
1678968900000|2023-03-16 12:15:00|2135.5|2134.5|2140|2139.5|2141|2140|2135.5|2134.5|8854
1678969200000|2023-03-16 12:20:00|2139.5|2139|2138|2137.5|2139.5|2139|2134.5|2133.5|9577
1678969500000|2023-03-16 12:25:00|2138.5|2137|2140|2139|2143.5|2143|2138|2137|9540
1678969800000|2023-03-16 12:30:00|2139|2138|2143.5|2142.5|2146|2145|2137.5|2136|16732
1678970100000|2023-03-16 12:35:00|2142.5|2141.5|2140|2139.5|2148|2147.5|2137|2136|13106
1678970400000|2023-03-16 12:40:00|2139|2139|2119.5|2118.5|2142|2141|2111.5|2110.5|31257
1678970700000|2023-03-16 12:45:00|2118.5|2118|2138.5|2137.5|2140.5|2139|2107.5|2106.5|25918
1678971000000|2023-03-16 12:50:00|2137.5|2136|2127|2126|2140|2139|2125.5|2124.5|17354
1678971300000|2023-03-16 12:55:00|2126.5|2125.5|2116.5|2115.5|2126.5|2125.5|2115.5|2115|12962
1678971600000|2023-03-16 13:00:00|2117.5|2116|2113.5|2112.5|2118.5|2117.5|2110|2109|11396
1678971900000|2023-03-16 13:05:00|2114|2113.5|2118|2117|2119.5|2118.5|2109.5|2109|11976
1678972200000|2023-03-16 13:10:00|2117.5|2116.5|2116|2114|2123|2122.5|2111.5|2110.5|17982
1678972500000|2023-03-16 13:15:00|2114.5|2113.5|2098|2097|2115.5|2114.5|2098|2096.5|27332
1678972800000|2023-03-16 13:20:00|2097.5|2096.5|2111|2109.5|2111|2109.5|2089|2088|30032
1678973100000|2023-03-16 13:25:00|2112|2111|2114.5|2113.5|2121|2120.5|2105.5|2104.5|24795
1678973400000|2023-03-16 13:30:00|2115|2114|2115|2113.5|2121.5|2120.5|2109|2108|24658
1678973700000|2023-03-16 13:35:00|2114.5|2114|2120|2119|2125|2124|2110.5|2110|22819
1678974000000|2023-03-16 13:40:00|2119.5|2119.5|2128|2127|2137.5|2137|2119.5|2118.5|26231
1678974300000|2023-03-16 13:45:00|2127.5|2126.5|2112|2111|2128.5|2127.5|2112|2111|22827
1678974600000|2023-03-16 13:50:00|2111.5|2111.5|2131.5|2130.5|2137.5|2136.5|2111.5|2111|28995
1678974900000|2023-03-16 13:55:00|2130.5|2130|2142|2141|2143.5|2142.5|2130.5|2130|20902
1678975200000|2023-03-16 14:00:00|2142.5|2141.5|2125.5|2125|2143|2142|2122|2121.5|18844
1678975500000|2023-03-16 14:05:00|2125|2124|2109|2108|2125|2124|2108.5|2108|24235
1678975800000|2023-03-16 14:10:00|2109.5|2108.5|2112|2111|2115|2114|2108.5|2107.5|17920
1678976100000|2023-03-16 14:15:00|2111.5|2110.5|2090.5|2089.5|2111.5|2110.5|2089.5|2088.5|39525
1678976400000|2023-03-16 14:20:00|2091|2090|2098|2097|2101.5|2100.5|2089|2088|23362
1678976700000|2023-03-16 14:25:00|2098.5|2097.5|2104.5|2104|2106|2105|2094.5|2094|17103
1678977000000|2023-03-16 14:30:00|2105|2103.5|2099|2098|2111|2110|2097|2096|20256
1678977300000|2023-03-16 14:35:00|2098.5|2097.5|2114|2113|2114.5|2113.5|2096.5|2095.5|23247
1678977600000|2023-03-16 14:40:00|2113.5|2112.5|2114|2113|2118|2117|2106.5|2105.5|21809
1678977900000|2023-03-16 14:45:00|2114.5|2113.5|2125.5|2124.5|2131|2130|2111|2110|23293
1678978200000|2023-03-16 14:50:00|2124.5|2124|2155|2154|2157|2156|2124|2123|34018
1678978500000|2023-03-16 14:55:00|2154.5|2153.5|2144|2143|2154.5|2153.5|2137.5|2136.5|31031
1678978800000|2023-03-16 15:00:00|2145|2143.5|2132|2131.5|2148|2147|2131.5|2131|23650
1678979100000|2023-03-16 15:05:00|2130.5|2129.5|2133|2132|2141|2140|2129.5|2129|27132
1678979400000|2023-03-16 15:10:00|2132|2131|2134.5|2133.5|2137.5|2136.5|2132|2131|18689
1678979700000|2023-03-16 15:15:00|2134|2133|2143|2142.5|2143|2142.5|2133|2132.5|23826
1678980000000|2023-03-16 15:20:00|2143.5|2143|2148|2147.5|2150|2149.5|2143.5|2143|32988
1678980300000|2023-03-16 15:25:00|2148.5|2147|2137.5|2137|2149.5|2149|2134|2133.5|25742
1678980600000|2023-03-16 15:30:00|2138|2138|2130|2129|2139.5|2138|2128|2127|20655
1678980900000|2023-03-16 15:35:00|2129.5|2128.5|2134|2133.5|2135|2134.5|2123|2122|29959
1678981200000|2023-03-16 15:40:00|2133.5|2132.5|2141.5|2141|2146.5|2146|2133|2132.5|17197
1678981500000|2023-03-16 15:45:00|2142|2142|2139|2138|2143|2142|2134|2133.5|20202
1678981800000|2023-03-16 15:50:00|2138.5|2137.5|2136.5|2135.5|2143|2142|2136|2135.5|18302
1678982100000|2023-03-16 15:55:00|2137|2136|2136.5|2136|2143|2142|2134.5|2134|13693
1678982400000|2023-03-16 16:00:00|2137|2135.5|2146|2145|2147|2146.5|2136|2135|24717
1678982700000|2023-03-16 16:05:00|2145.5|2144.5|2145.5|2144.5|2147|2146.5|2143|2142|20512
1678983000000|2023-03-16 16:10:00|2145|2144|2146|2145|2148.5|2148|2143|2142.5|21736
1678983300000|2023-03-16 16:15:00|2145.5|2144|2148|2147|2148|2147|2142.5|2142|13560
1678983600000|2023-03-16 16:20:00|2147.5|2147.5|2143.5|2143|2150|2149.5|2143.5|2143|27448
1678983900000|2023-03-16 16:25:00|2144|2143.5|2145|2144|2147.5|2146.5|2142|2141.5|24630
1679040000000|2023-03-17 08:00:00|2188|2185.5|2198|2197|2205.5|2203.5|2183|2181.5|62328
1679040300000|2023-03-17 08:05:00|2198.5|2198|2205|2203.5|2216|2214.5|2186|2185|43838
1679040600000|2023-03-17 08:10:00|2204.5|2202.5|2216|2215|2228|2226|2204|2202.5|32412
1679040900000|2023-03-17 08:15:00|2216.5|2215.5|2220|2219|2225|2224|2216|2215|25718
1679041200000|2023-03-17 08:20:00|2222|2221|2231|2230|2231|2230.5|2218.5|2217.5|27806
1679041500000|2023-03-17 08:25:00|2230.5|2229.5|2218.5|2217|2231.5|2230.5|2217.5|2216.5|30639
1679041800000|2023-03-17 08:30:00|2219|2217.5|2215|2214.5|2220|2219.5|2210|2208.5|28631
1679042100000|2023-03-17 08:35:00|2217|2216.5|2220|2219|2222|2221|2211.5|2210.5|19674
1679042400000|2023-03-17 08:40:00|2220.5|2219.5|2211|2210|2221.5|2220.5|2206.5|2206|25174
1679042700000|2023-03-17 08:45:00|2210.5|2210.5|2202|2201|2214.5|2213.5|2202|2201|19606
1679043000000|2023-03-17 08:50:00|2201.5|2201.5|2192.5|2192|2202|2201.5|2181|2180|26391
1679043300000|2023-03-17 08:55:00|2193|2192.5|2190|2189.5|2193|2192.5|2185|2184|23238
1679043600000|2023-03-17 09:00:00|2190.5|2190|2199.5|2198.5|2201|2200|2188|2187.5|28638
1679043900000|2023-03-17 09:05:00|2200|2199|2186|2185.5|2200.5|2199|2186|2185|14517
1679044200000|2023-03-17 09:10:00|2185.5|2185|2184.5|2183|2190.5|2190|2184.5|2183|13890
1679044500000|2023-03-17 09:15:00|2184|2182.5|2184|2183|2185.5|2184.5|2174.5|2173.5|21279
1679044800000|2023-03-17 09:20:00|2183.5|2182.5|2183|2182|2185|2184|2176.5|2175.5|16703
1679045100000|2023-03-17 09:25:00|2182.5|2182.5|2169.5|2169|2183.5|2183|2167.5|2166.5|27625
1679045400000|2023-03-17 09:30:00|2169|2168.5|2179|2178|2180|2179|2168|2167|19209
1679045700000|2023-03-17 09:35:00|2179.5|2177|2183|2182.5|2184.5|2184|2172|2171.5|13020
1679046000000|2023-03-17 09:40:00|2184|2183|2184|2183|2188.5|2187.5|2181|2180|8115
1679046300000|2023-03-17 09:45:00|2183.5|2183.5|2178|2177|2185.5|2185|2176.5|2175.5|10566
1679046600000|2023-03-17 09:50:00|2179|2178|2175|2174.5|2184.5|2183.5|2173|2172|10499
1679046900000|2023-03-17 09:55:00|2175.5|2175|2176.5|2175.5|2179|2178.5|2170.5|2170|11118
1679047200000|2023-03-17 10:00:00|2176|2175|2172|2171|2176.5|2176|2170|2169|10734
1679047500000|2023-03-17 10:05:00|2171.5|2170.5|2166.5|2165.5|2172|2171|2164|2163|24862
1679047800000|2023-03-17 10:10:00|2166|2165|2159.5|2158.5|2167|2166|2158|2157.5|12560
1679048100000|2023-03-17 10:15:00|2160|2159|2152|2151|2160.5|2159.5|2150.5|2149.5|14285
1679048400000|2023-03-17 10:20:00|2151.5|2150.5|2160|2159|2165.5|2164.5|2151|2150.5|18814
1679048700000|2023-03-17 10:25:00|2162|2160.5|2168|2167.5|2169|2168.5|2162|2160.5|13353
1679049000000|2023-03-17 10:30:00|2168.5|2168|2176|2174.5|2176.5|2175.5|2168.5|2168|13630
1679049300000|2023-03-17 10:35:00|2175|2175|2177|2176|2178|2177|2170|2169|9033
1679049600000|2023-03-17 10:40:00|2177.5|2176.5|2174.5|2173.5|2177.5|2177|2171|2170|7223
1679049900000|2023-03-17 10:45:00|2174|2173|2171|2170.5|2174.5|2174|2168.5|2168|14285
1679050200000|2023-03-17 10:50:00|2171.5|2171.5|2173.5|2173|2183|2182.5|2170|2169|36837
1679050500000|2023-03-17 10:55:00|2172.5|2172|2180|2179.5|2181|2180|2168.5|2168|27991
1679050800000|2023-03-17 11:00:00|2181|2180.5|2181|2180.5|2186.5|2185.5|2176.5|2175.5|20782
1679051100000|2023-03-17 11:05:00|2180.5|2180|2164.5|2163.5|2180.5|2180|2164.5|2163.5|14568
1679051400000|2023-03-17 11:10:00|2163.5|2163|2161|2160|2166.5|2165.5|2157|2156|16694
1679051700000|2023-03-17 11:15:00|2161.5|2161|2162|2161|2171|2170|2157.5|2157|18758
1679052000000|2023-03-17 11:20:00|2163|2161.5|2171.5|2171|2173|2172.5|2162|2161|11423
1679052300000|2023-03-17 11:25:00|2170.5|2170.5|2170.5|2169.5|2172|2171|2164|2163.5|19369
1679052600000|2023-03-17 11:30:00|2169|2170|2165.5|2165|2170|2170|2164|2163|17041
1679052900000|2023-03-17 11:35:00|2166|2166|2171|2170.5|2171.5|2170.5|2165.5|2165|10929
1679053200000|2023-03-17 11:40:00|2171.5|2170|2170|2169|2173|2172|2164.5|2163.5|13708
1679053500000|2023-03-17 11:45:00|2169.5|2168.5|2175.5|2174.5|2177|2176|2165.5|2164.5|21363
1679053800000|2023-03-17 11:50:00|2176|2175|2170|2169|2178|2177|2167|2166|15654
1679054100000|2023-03-17 11:55:00|2169.5|2168.5|2169|2168|2174.5|2173.5|2167|2166.5|8906
1679054400000|2023-03-17 12:00:00|2168|2167.5|2164.5|2163.5|2168.5|2167.5|2160.5|2160|12780
1679054700000|2023-03-17 12:05:00|2165|2164|2169.5|2168.5|2169.5|2169|2162|2161.5|10745
1679055000000|2023-03-17 12:10:00|2169|2168|2171.5|2170.5|2172|2171|2166|2165|7421
1679055300000|2023-03-17 12:15:00|2171|2170|2172|2171|2173|2172.5|2168.5|2167.5|6518
1679055600000|2023-03-17 12:20:00|2171.5|2170.5|2166.5|2165.5|2173|2172|2166|2165|10073
1679055900000|2023-03-17 12:25:00|2165.5|2165|2164.5|2164|2165.5|2165|2160.5|2160|16494
1679056200000|2023-03-17 12:30:00|2165|2164.5|2165|2164.5|2175|2174|2165|2164|10188
1679056500000|2023-03-17 12:35:00|2165.5|2164|2148|2147|2167|2166|2144.5|2143.5|33503
1679056800000|2023-03-17 12:40:00|2147.5|2147.5|2147|2146|2154.5|2153.5|2146.5|2145.5|8089
1679057100000|2023-03-17 12:45:00|2147.5|2146.5|2138|2137|2149|2148|2138|2137|16677
1679057400000|2023-03-17 12:50:00|2138.5|2137.5|2146.5|2145.5|2146.5|2145.5|2133.5|2133|36875
1679057700000|2023-03-17 12:55:00|2146|2145|2141.5|2140.5|2147.5|2146.5|2137.5|2137|12207
1679058000000|2023-03-17 13:00:00|2142.5|2141.5|2147.5|2146.5|2149.5|2148.5|2140.5|2139.5|11397
1679058300000|2023-03-17 13:05:00|2148|2147|2143.5|2142.5|2153|2152|2141|2140.5|14562
1679058600000|2023-03-17 13:10:00|2144|2143|2142.5|2141.5|2147|2146|2142.5|2141.5|7953
1679058900000|2023-03-17 13:15:00|2143.5|2142|2134.5|2134|2144.5|2143.5|2132.5|2131.5|12728
1679059200000|2023-03-17 13:20:00|2135|2133.5|2131.5|2130.5|2135|2134|2129|2128.5|18243
1679059500000|2023-03-17 13:25:00|2131|2130|2133|2132|2135.5|2134.5|2130.5|2129.5|9695
1679059800000|2023-03-17 13:30:00|2133.5|2132.5|2126.5|2126|2136.5|2136|2126.5|2126|23542
1679060100000|2023-03-17 13:35:00|2127|2126.5|2126.5|2126|2131.5|2130.5|2117.5|2117|29816
1679060400000|2023-03-17 13:40:00|2125|2124|2126|2125|2128.5|2127.5|2119.5|2118.5|19821
1679060700000|2023-03-17 13:45:00|2125.5|2125.5|2117.5|2117|2126|2125.5|2117|2116|17163
1679061000000|2023-03-17 13:50:00|2118|2117.5|2126|2125|2128.5|2127.5|2117|2116|21064
1679061300000|2023-03-17 13:55:00|2126.5|2125.5|2119.5|2118.5|2126.5|2125.5|2118|2117.5|13446
1679061600000|2023-03-17 14:00:00|2121|2120|2135.5|2134.5|2136|2135|2119.5|2118.5|28527
1679061900000|2023-03-17 14:05:00|2136|2135|2122.5|2121.5|2138|2137.5|2118.5|2117.5|14638
1679062200000|2023-03-17 14:10:00|2122|2121|2114.5|2114|2125|2124|2113.5|2113|21149
1679062500000|2023-03-17 14:15:00|2115.5|2114.5|2106|2105|2118|2117|2105|2104|16208
1679062800000|2023-03-17 14:20:00|2106.5|2105.5|2102|2101|2106.5|2106|2099.5|2099|24618
1679063100000|2023-03-17 14:25:00|2101|2100|2085|2084|2102.5|2101.5|2081.5|2081|38878
1679063400000|2023-03-17 14:30:00|2084.5|2083.5|2094.5|2093.5|2098.5|2097.5|2084|2083.5|40378
1679063700000|2023-03-17 14:35:00|2094|2094|2099.5|2098.5|2099.5|2098.5|2083.5|2083|25314
1679064000000|2023-03-17 14:40:00|2099|2098|2087|2086.5|2100.5|2099.5|2087|2086|45103
1679064300000|2023-03-17 14:45:00|2086.5|2086|2098|2097.5|2098.5|2098|2083.5|2083|34921
1679064600000|2023-03-17 14:50:00|2098.5|2097|2087.5|2086.5|2098.5|2097|2084.5|2083.5|20602
1679064900000|2023-03-17 14:55:00|2087|2087|2093.5|2092.5|2095.5|2095|2084.5|2083.5|25575
1679065200000|2023-03-17 15:00:00|2092.5|2091.5|2085.5|2085|2094.5|2093.5|2082|2081.5|15395
1679065500000|2023-03-17 15:05:00|2086|2085.5|2093.5|2093|2094.5|2094|2081.5|2080.5|26645
1679065800000|2023-03-17 15:10:00|2093|2092.5|2099.5|2098.5|2101|2100.5|2089.5|2088.5|24401
1679066100000|2023-03-17 15:15:00|2098.5|2097.5|2098|2097.5|2106|2105|2093.5|2092.5|15206
1679066400000|2023-03-17 15:20:00|2098.5|2097|2090|2089|2102.5|2101.5|2088|2087|13683
1679066700000|2023-03-17 15:25:00|2089.5|2088.5|2091.5|2090.5|2094|2093|2087.5|2087|19962
1679067000000|2023-03-17 15:30:00|2091|2090|2096.5|2096|2098|2097.5|2089.5|2089|20235
1679067300000|2023-03-17 15:35:00|2096|2095.5|2094.5|2094|2098|2097|2093.5|2092.5|9442
1679067600000|2023-03-17 15:40:00|2094|2093.5|2097.5|2097|2098.5|2098|2094|2093.5|15032
1679067900000|2023-03-17 15:45:00|2098|2097.5|2107.5|2107|2108|2107|2097.5|2097|16122
1679068200000|2023-03-17 15:50:00|2107|2106.5|2110|2109.5|2114.5|2114|2106|2105.5|20627
1679068500000|2023-03-17 15:55:00|2109.5|2109|2109|2108|2110|2109.5|2103|2102.5|22366
1679068800000|2023-03-17 16:00:00|2108.5|2107|2109|2108.5|2111.5|2111|2106|2105.5|14102
1679069100000|2023-03-17 16:05:00|2108.5|2108|2113.5|2112.5|2113.5|2113|2105|2104|12960
1679069400000|2023-03-17 16:10:00|2113|2113|2114.5|2113.5|2116.5|2116|2112.5|2112|11406
1679069700000|2023-03-17 16:15:00|2114|2113|2116|2115.5|2117|2116|2111.5|2111|11370
1679070000000|2023-03-17 16:20:00|2116.5|2116|2110.5|2110|2118.5|2117.5|2109|2108.5|17885
1679070300000|2023-03-17 16:25:00|2111|2110.5|2114.5|2113.5|2116|2115.5|2108.5|2107.5|15479
1679299200000|2023-03-20 08:00:00|2005.5|2005|2029|2026.5|2044|2042|2005.5|2003.5|57662
1679299500000|2023-03-20 08:05:00|2028|2025.5|2002.5|2001|2028|2026|2001.5|2000.5|37286
1679299800000|2023-03-20 08:10:00|2002|2000.5|1952|1950.4|2006|2004.5|1952|1950.4|71712
1679300100000|2023-03-20 08:15:00|1951.6|1950|1960.8|1960|1964.4|1962.8|1948.6|1946|38035
1679300400000|2023-03-20 08:20:00|1960.6|1959.4|1978.6|1977.6|1983.6|1982.4|1960.4|1959.4|55399
1679300700000|2023-03-20 08:25:00|1978.2|1978|1981.6|1980.6|1982.2|1981.2|1968.6|1968|48988
1679301000000|2023-03-20 08:30:00|1980.6|1980.2|2009|2007.5|2009|2007.5|1978.4|1977.4|54614
1679301300000|2023-03-20 08:35:00|2008|2006.5|2005|2003.5|2011.5|2011|1997.6|1996.4|32732
1679301600000|2023-03-20 08:40:00|2005.5|2004|2005|2004|2016.5|2015|2002.5|2001|31908
1679301900000|2023-03-20 08:45:00|2005.5|2004.5|2011|2010|2018|2016.5|2005|2003.5|24383
1679302200000|2023-03-20 08:50:00|2010.5|2009|2022|2021|2029.5|2028|2010.5|2009|24405
1679302500000|2023-03-20 08:55:00|2022.5|2022|2032|2030|2032|2030|2018.5|2017|24170
1679302800000|2023-03-20 09:00:00|2033|2030.5|2044|2043|2049.5|2047.5|2030.5|2029|31247
1679303100000|2023-03-20 09:05:00|2044.5|2043.5|2053.5|2052.5|2069|2067.5|2044|2042.5|29405
1679303400000|2023-03-20 09:10:00|2054|2053|2028.5|2027|2055|2054|2024.5|2023|27649
1679303700000|2023-03-20 09:15:00|2028|2026.5|2014.5|2013.5|2030.5|2029|2013.5|2012|35997
1679304000000|2023-03-20 09:20:00|2016|2014.5|2016.5|2015|2024|2022.5|2011|2010|30762
1679304300000|2023-03-20 09:25:00|2016|2014.5|1984.6|1983.6|2017|2015|1983|1982|29244
1679304600000|2023-03-20 09:30:00|1985.6|1983.4|2016|2014.5|2016|2014.5|1984.8|1983.4|35593
1679304900000|2023-03-20 09:35:00|2016.5|2015|2022|2020.5|2023.5|2022.5|2002.5|2001|25275
1679305200000|2023-03-20 09:40:00|2022.5|2021|2027.5|2026|2031|2030|2022|2021|16541
1679305500000|2023-03-20 09:45:00|2027|2026.5|2030.5|2029|2034|2032.5|2024|2022.5|16161
1679305800000|2023-03-20 09:50:00|2029.5|2028|2027.5|2026.5|2036|2035|2025|2024|12677
1679306100000|2023-03-20 09:55:00|2028.5|2027|2032|2030.5|2044|2043|2026|2025|15918
1679306400000|2023-03-20 10:00:00|2031.5|2030|2044.5|2043.5|2045|2044|2028|2027|16311
1679306700000|2023-03-20 10:05:00|2044|2043|2048.5|2048|2051.5|2050.5|2038.5|2037|13015
1679307000000|2023-03-20 10:10:00|2049|2047.5|2044|2043|2054|2052.5|2038.5|2037.5|16389
1679307300000|2023-03-20 10:15:00|2044.5|2043.5|2029|2028|2049|2047.5|2025.5|2024|17477
1679307600000|2023-03-20 10:20:00|2029.5|2026.5|2019.5|2018|2031|2029.5|2012|2011|12859
1679307900000|2023-03-20 10:25:00|2020|2018.5|2015.5|2014.5|2024|2023|2014|2012.5|16676
1679308200000|2023-03-20 10:30:00|2014.5|2013|2020|2018.5|2023.5|2023|2009|2007.5|14739
1679308500000|2023-03-20 10:35:00|2021.5|2020|2038|2036.5|2039.5|2038.5|2021.5|2020|14520
1679308800000|2023-03-20 10:40:00|2037.5|2036|2041|2040|2043.5|2043|2034|2033|14544
1679309100000|2023-03-20 10:45:00|2040.5|2038|2044.5|2043.5|2048|2047|2039|2038|11113
1679309400000|2023-03-20 10:50:00|2044|2043|2043.5|2043|2048.5|2047.5|2040.5|2039|10110
1679309700000|2023-03-20 10:55:00|2044.5|2043.5|2047.5|2046.5|2049.5|2049|2039.5|2038.5|9282
1679310000000|2023-03-20 11:00:00|2047|2046|2045|2044|2051.5|2050.5|2042.5|2041|14585
1679310300000|2023-03-20 11:05:00|2044.5|2043.5|2034|2032.5|2046.5|2045.5|2031.5|2030|13604
1679310600000|2023-03-20 11:10:00|2033.5|2033.5|2028.5|2027.5|2036|2034.5|2027|2026|11435
1679310900000|2023-03-20 11:15:00|2028|2027|2027|2026|2029|2028|2023.5|2022|10625
1679311200000|2023-03-20 11:20:00|2028|2026.5|2030.5|2030|2033|2032|2027.5|2026|38990
1679311500000|2023-03-20 11:25:00|2031|2030.5|2054|2053|2054|2053|2031|2030|11838
1679311800000|2023-03-20 11:30:00|2054.5|2053.5|2041.5|2041|2055|2054.5|2041|2040.5|13125
1679312100000|2023-03-20 11:35:00|2041|2040.5|2034|2033|2041.5|2040.5|2034|2033|12628
1679312400000|2023-03-20 11:40:00|2033.5|2032.5|2028.5|2027.5|2036.5|2036|2025.5|2024.5|13788
1679312700000|2023-03-20 11:45:00|2028|2027|2036.5|2035.5|2040|2039|2027.5|2026.5|10373
1679313000000|2023-03-20 11:50:00|2038|2037|2043.5|2042.5|2046|2045|2037|2036|6966
1679313300000|2023-03-20 11:55:00|2042|2041|2039|2038|2044|2043|2038.5|2037.5|12178
1679313600000|2023-03-20 12:00:00|2038.5|2037.5|2048.5|2047.5|2048.5|2047.5|2035.5|2035|13085
1679313900000|2023-03-20 12:05:00|2048|2047|2034|2033|2048|2047|2031|2030.5|15429
1679314200000|2023-03-20 12:10:00|2035|2034|2048.5|2048|2050|2049|2031.5|2030.5|12625
1679314500000|2023-03-20 12:15:00|2049|2047.5|2042|2041|2052|2051.5|2038.5|2037.5|12526
1679314800000|2023-03-20 12:20:00|2041.5|2040.5|2051|2050|2051.5|2050.5|2040.5|2039.5|11542
1679315100000|2023-03-20 12:25:00|2050|2049|2050|2049|2052.5|2051.5|2046.5|2045.5|11101
1679315400000|2023-03-20 12:30:00|2051.5|2049.5|2057|2056|2058.5|2057.5|2050.5|2049.5|29633
1679315700000|2023-03-20 12:35:00|2056.5|2055.5|2057.5|2056.5|2059.5|2058.5|2053|2052|11906
1679316000000|2023-03-20 12:40:00|2058|2057|2066|2065.5|2067|2066.5|2056.5|2056|15410
1679316300000|2023-03-20 12:45:00|2066.5|2066|2066|2065.5|2067|2066.5|2057|2056|19742
1679316600000|2023-03-20 12:50:00|2067|2066|2079.5|2078.5|2080|2079|2062|2061|11959
1679316900000|2023-03-20 12:55:00|2079|2078|2073|2072|2080|2079.5|2070.5|2069.5|12972
1679317200000|2023-03-20 13:00:00|2072.5|2071|2083.5|2082.5|2084.5|2083.5|2072|2071|16792
1679317500000|2023-03-20 13:05:00|2084|2083|2090|2089|2090.5|2090|2081.5|2080.5|14267
1679317800000|2023-03-20 13:10:00|2089|2088.5|2096.5|2095.5|2097|2096|2086.5|2085.5|21253
1679318100000|2023-03-20 13:15:00|2098|2097|2094.5|2094|2102|2100.5|2094.5|2093.5|25406
1679318400000|2023-03-20 13:20:00|2095|2093.5|2086|2084.5|2095|2093.5|2079.5|2078.5|14616
1679318700000|2023-03-20 13:25:00|2085.5|2084|2088|2087|2089|2088|2083|2082.5|9684
1679319000000|2023-03-20 13:30:00|2087.5|2086.5|2100.5|2099.5|2105|2104|2085|2084.5|20448
1679319300000|2023-03-20 13:35:00|2100|2100|2096.5|2095.5|2107.5|2106.5|2096|2095|25132
1679319600000|2023-03-20 13:40:00|2097|2096|2087.5|2086|2098.5|2097|2086|2085|21264
1679319900000|2023-03-20 13:45:00|2088|2086.5|2098.5|2098|2101.5|2100.5|2087.5|2086.5|12908
1679320200000|2023-03-20 13:50:00|2099|2098.5|2094|2093|2105.5|2104.5|2093|2092|37238
1679320500000|2023-03-20 13:55:00|2094.5|2093.5|2101|2100|2103.5|2102.5|2089.5|2088.5|22892
1679320800000|2023-03-20 14:00:00|2101.5|2100.5|2104|2103|2109|2108|2097.5|2096.5|21745
1679321100000|2023-03-20 14:05:00|2105|2103.5|2090|2089|2105|2104|2090|2089|20514
1679321400000|2023-03-20 14:10:00|2089.5|2089.5|2093|2092|2098.5|2097|2087.5|2086.5|19924
1679321700000|2023-03-20 14:15:00|2091.5|2090.5|2083.5|2083|2095|2094|2080.5|2079.5|15274
1679322000000|2023-03-20 14:20:00|2084|2083.5|2094|2093.5|2095|2094|2083.5|2082.5|17943
1679322300000|2023-03-20 14:25:00|2095|2094|2085|2084|2095|2094|2084.5|2083.5|13928
1679322600000|2023-03-20 14:30:00|2086.5|2084.5|2099.5|2098.5|2101.5|2100.5|2085|2084|24962
1679322900000|2023-03-20 14:35:00|2099|2098|2109.5|2108.5|2110|2109|2096.5|2095.5|18507
1679323200000|2023-03-20 14:40:00|2110.5|2110|2110.5|2109.5|2117.5|2116.5|2109|2108|16660
1679323500000|2023-03-20 14:45:00|2110|2109|2119.5|2118.5|2121.5|2120.5|2108.5|2108|14398
1679323800000|2023-03-20 14:50:00|2121|2120|2125|2124|2126|2125.5|2119|2118|14968
1679324100000|2023-03-20 14:55:00|2124.5|2123.5|2127|2126|2127|2126|2118|2117|19847
1679324400000|2023-03-20 15:00:00|2126.5|2125.5|2136.5|2135.5|2138|2137|2126|2125|14446
1679324700000|2023-03-20 15:05:00|2137|2136|2148.5|2148|2149.5|2148.5|2136.5|2135.5|22171
1679325000000|2023-03-20 15:10:00|2149|2148.5|2137|2136|2149.5|2148.5|2136|2135|15346
1679325300000|2023-03-20 15:15:00|2136.5|2135.5|2129|2128|2137|2135.5|2128|2126.5|13440
1679325600000|2023-03-20 15:20:00|2128.5|2128.5|2134.5|2133.5|2135|2134|2125.5|2125|11727
1679325900000|2023-03-20 15:25:00|2135|2134|2140.5|2140|2141.5|2140.5|2134|2133|15880
1679326200000|2023-03-20 15:30:00|2138.5|2139.5|2135.5|2135|2139|2139.5|2134|2133.5|12860
1679326500000|2023-03-20 15:35:00|2136|2134.5|2138.5|2138|2140|2139.5|2133.5|2132.5|10247
1679326800000|2023-03-20 15:40:00|2137.5|2137.5|2136.5|2135.5|2139|2138|2131|2130|14723
1679327100000|2023-03-20 15:45:00|2136|2136|2137|2136|2137.5|2137|2132.5|2131.5|12836
1679327400000|2023-03-20 15:50:00|2136.5|2135.5|2132.5|2131.5|2139|2138|2127|2126|14797
1679327700000|2023-03-20 15:55:00|2133|2132|2122|2121|2133|2132.5|2121.5|2120.5|13722
1679328000000|2023-03-20 16:00:00|2122.5|2121.5|2114.5|2113.5|2125|2124|2111.5|2110.5|23182
1679328300000|2023-03-20 16:05:00|2114|2113|2111.5|2110.5|2116|2115|2110.5|2109.5|25514
1679328600000|2023-03-20 16:10:00|2110.5|2110|2108.5|2108|2112|2111|2102|2101.5|16263
1679328900000|2023-03-20 16:15:00|2108|2107.5|2113|2112.5|2115.5|2114.5|2108|2107.5|18851
1679329200000|2023-03-20 16:20:00|2113.5|2113|2119.5|2118.5|2120|2119|2113.5|2112.5|17197
1679329500000|2023-03-20 16:25:00|2119|2119|2112|2111.5|2120|2119|2111.5|2110.5|15988
1679385600000|2023-03-21 08:00:00|2167|2164|2172.5|2171|2174|2173|2154|2152|37089
1679385900000|2023-03-21 08:05:00|2173|2171.5|2158.5|2157.5|2175|2173|2156.5|2155|38087
1679386200000|2023-03-21 08:10:00|2159|2158|2139.5|2138.5|2162|2161|2139.5|2138.5|24799
1679386500000|2023-03-21 08:15:00|2140.5|2140|2152.5|2151.5|2154.5|2154|2140.5|2139.5|19390
1679386800000|2023-03-21 08:20:00|2152|2152|2156.5|2155.5|2161.5|2160.5|2151|2150|21179
1679387100000|2023-03-21 08:25:00|2157|2156|2167|2166|2168.5|2167.5|2156|2155|18434
1679387400000|2023-03-21 08:30:00|2166.5|2165.5|2171.5|2171|2177|2176.5|2166.5|2165.5|26166
1679387700000|2023-03-21 08:35:00|2172|2170.5|2164|2162.5|2172|2170.5|2153.5|2153|18012
1679388000000|2023-03-21 08:40:00|2163.5|2163|2168|2167.5|2168.5|2168|2162.5|2161.5|15969
1679388300000|2023-03-21 08:45:00|2168.5|2166.5|2173|2172.5|2173|2172.5|2163.5|2162.5|16783
1679388600000|2023-03-21 08:50:00|2172.5|2172|2170.5|2170|2175.5|2174.5|2170.5|2169.5|15436
1679388900000|2023-03-21 08:55:00|2171|2169|2164.5|2164|2172.5|2171.5|2164.5|2164|12138
1679389200000|2023-03-21 09:00:00|2165|2164.5|2156.5|2156|2167|2166|2156.5|2156|13886
1679389500000|2023-03-21 09:05:00|2157|2156.5|2161.5|2161|2165.5|2164.5|2155.5|2155|13540
1679389800000|2023-03-21 09:10:00|2162|2161.5|2161.5|2161|2167|2166.5|2161.5|2161|10743
1679390100000|2023-03-21 09:15:00|2161|2160|2164|2163|2167.5|2166.5|2159|2158.5|10883
1679390400000|2023-03-21 09:20:00|2163.5|2163.5|2160.5|2160|2163.5|2163.5|2156.5|2155.5|14877
1679390700000|2023-03-21 09:25:00|2161|2160.5|2164.5|2164|2169|2168|2158.5|2158|10471
1679391000000|2023-03-21 09:30:00|2165.5|2164.5|2164.5|2164|2170|2169.5|2164.5|2163.5|14139
1679391300000|2023-03-21 09:35:00|2165|2163.5|2166.5|2165.5|2167|2166.5|2163|2162|9949
1679391600000|2023-03-21 09:40:00|2167|2166|2172.5|2171.5|2172.5|2172|2165|2164|7560
1679391900000|2023-03-21 09:45:00|2172|2172|2172|2171|2174.5|2174|2170|2169.5|11519
1679392200000|2023-03-21 09:50:00|2172.5|2171.5|2170|2169|2172.5|2171.5|2168|2167|13075
1679392500000|2023-03-21 09:55:00|2169.5|2168.5|2170|2169|2171.5|2170.5|2166|2165.5|8705
1679392800000|2023-03-21 10:00:00|2171|2169.5|2170|2169.5|2171|2170|2166|2165.5|8377
1679393100000|2023-03-21 10:05:00|2169.5|2168.5|2170.5|2170|2171|2170.5|2168|2167|9433
1679393400000|2023-03-21 10:10:00|2171|2169.5|2169.5|2169|2174|2173.5|2169|2168.5|16588
1679393700000|2023-03-21 10:15:00|2170|2169.5|2168|2167.5|2171|2170|2166.5|2166|7266
1679394000000|2023-03-21 10:20:00|2168.5|2168|2170|2169.5|2170.5|2170|2166|2165|8314
1679394300000|2023-03-21 10:25:00|2170.5|2170|2170.5|2169.5|2173|2172|2169.5|2168.5|9421
1679394600000|2023-03-21 10:30:00|2170|2170|2169.5|2169|2171|2170.5|2168|2167.5|8086
1679394900000|2023-03-21 10:35:00|2170|2169.5|2177|2176|2177|2176|2170|2169.5|12898
1679395200000|2023-03-21 10:40:00|2176.5|2176.5|2184.5|2183.5|2185|2184|2176.5|2176.5|19242
1679395500000|2023-03-21 10:45:00|2185|2184|2179.5|2178.5|2185.5|2185|2179.5|2178.5|8249
1679395800000|2023-03-21 10:50:00|2180|2179|2183.5|2182.5|2185.5|2185|2178.5|2177.5|6362
1679396100000|2023-03-21 10:55:00|2183|2183|2185.5|2185|2186|2185|2181|2180.5|9402
1679396400000|2023-03-21 11:00:00|2186|2185.5|2182.5|2181.5|2186.5|2185.5|2182|2181.5|10529
1679396700000|2023-03-21 11:05:00|2183|2182|2180.5|2180|2186.5|2186|2180.5|2180|9387
1679397000000|2023-03-21 11:10:00|2181.5|2180.5|2178|2177|2185|2184.5|2178|2177|8255
1679397300000|2023-03-21 11:15:00|2178.5|2177.5|2172|2171|2178.5|2178|2170|2169|10276
1679397600000|2023-03-21 11:20:00|2172.5|2171.5|2176|2175.5|2177|2176.5|2169.5|2169|7055
1679397900000|2023-03-21 11:25:00|2176.5|2176|2183|2182|2183|2182.5|2175.5|2175|7665
1679398200000|2023-03-21 11:30:00|2182.5|2182.5|2171.5|2170.5|2182.5|2182.5|2171.5|2170.5|8398
1679398500000|2023-03-21 11:35:00|2171|2170|2162|2161|2173.5|2172.5|2162|2161|12839
1679398800000|2023-03-21 11:40:00|2162.5|2161.5|2164.5|2163.5|2169.5|2168.5|2159|2158|11517
1679399100000|2023-03-21 11:45:00|2166|2165|2168|2167.5|2171.5|2170.5|2165.5|2164.5|6775
1679399400000|2023-03-21 11:50:00|2167.5|2167|2180|2179|2180|2179|2167|2166|12305
1679399700000|2023-03-21 11:55:00|2180.5|2179.5|2182|2181.5|2182.5|2181.5|2179.5|2179|8405
1679400000000|2023-03-21 12:00:00|2182.5|2182|2182|2181|2185.5|2184.5|2182|2181|17145
1679400300000|2023-03-21 12:05:00|2182.5|2181.5|2186.5|2185.5|2188|2187.5|2181.5|2181|6283
1679400600000|2023-03-21 12:10:00|2187|2186|2183.5|2182.5|2187|2186|2183|2182|8720
1679400900000|2023-03-21 12:15:00|2184|2183|2184|2183|2186|2185.5|2183.5|2183|6937
1679401200000|2023-03-21 12:20:00|2183.5|2183.5|2188|2187|2188|2187|2182.5|2181.5|6703
1679401500000|2023-03-21 12:25:00|2187.5|2187.5|2188|2187.5|2188.5|2188|2186.5|2186|3629
1679401800000|2023-03-21 12:30:00|2187.5|2187|2193|2192|2194.5|2194|2186.5|2186|13346
1679402100000|2023-03-21 12:35:00|2192.5|2191.5|2193|2192.5|2194.5|2193.5|2189.5|2188.5|7516
1679402400000|2023-03-21 12:40:00|2193.5|2193|2198.5|2197.5|2198.5|2198|2191|2190|10507
1679402700000|2023-03-21 12:45:00|2199|2198|2200.5|2200|2202|2201.5|2198.5|2198|8111
1679403000000|2023-03-21 12:50:00|2201|2199.5|2204|2203|2205|2204.5|2201|2199.5|9537
1679403300000|2023-03-21 12:55:00|2203.5|2201.5|2190.5|2190|2203.5|2201.5|2190.5|2190|8822
1679403600000|2023-03-21 13:00:00|2191|2190.5|2190.5|2189.5|2192|2191|2189.5|2189|8842
1679403900000|2023-03-21 13:05:00|2189.5|2189|2193|2192.5|2194.5|2193.5|2189|2188|6631
1679404200000|2023-03-21 13:10:00|2194|2193.5|2194.5|2194|2196|2195.5|2193.5|2192.5|8175
1679404500000|2023-03-21 13:15:00|2195|2193.5|2191.5|2191|2195.5|2194.5|2191.5|2190.5|4247
1679404800000|2023-03-21 13:20:00|2191|2190.5|2194.5|2194|2195|2194|2190|2189|5058
1679405100000|2023-03-21 13:25:00|2194|2193.5|2199|2198.5|2199.5|2198.5|2194|2193.5|6878
1679405400000|2023-03-21 13:30:00|2199.5|2198|2195|2194|2204.5|2203.5|2194.5|2194|13288
1679405700000|2023-03-21 13:35:00|2195.5|2194.5|2195|2194|2199|2198.5|2190.5|2190|11497
1679406000000|2023-03-21 13:40:00|2195.5|2195|2193|2192|2196.5|2195.5|2190.5|2190|12953
1679406300000|2023-03-21 13:45:00|2194|2193|2189.5|2188.5|2195.5|2195|2188.5|2188|10759
1679406600000|2023-03-21 13:50:00|2189|2189|2195.5|2194.5|2195.5|2195|2189|2189|10378
1679406900000|2023-03-21 13:55:00|2196|2195|2194.5|2194|2197|2196|2193.5|2193|10320
1679407200000|2023-03-21 14:00:00|2195|2194.5|2195|2194.5|2199.5|2199|2195|2194.5|11344
1679407500000|2023-03-21 14:05:00|2194.5|2194|2195|2194.5|2198|2197.5|2192.5|2192|11872
1679407800000|2023-03-21 14:10:00|2195.5|2194|2193|2192.5|2197.5|2197|2191.5|2190.5|10931
1679408100000|2023-03-21 14:15:00|2192.5|2192|2187|2186|2193.5|2192.5|2186|2185.5|8645
1679408400000|2023-03-21 14:20:00|2186.5|2185.5|2180|2179.5|2187.5|2187|2179.5|2178.5|12038
1679408700000|2023-03-21 14:25:00|2179.5|2179|2184|2183|2185|2184|2177.5|2176.5|10567
1679409000000|2023-03-21 14:30:00|2184.5|2183.5|2185.5|2185|2188.5|2187.5|2183.5|2182.5|15138
1679409300000|2023-03-21 14:35:00|2186|2185.5|2190|2189|2190|2189|2180.5|2180|9101
1679409600000|2023-03-21 14:40:00|2189.5|2189.5|2191|2190|2192|2191.5|2186.5|2185.5|11962
1679409900000|2023-03-21 14:45:00|2191.5|2190.5|2194.5|2193.5|2196|2195|2191.5|2190|15160
1679410200000|2023-03-21 14:50:00|2193.5|2193|2188.5|2187.5|2194|2193.5|2185.5|2185|13303
1679410500000|2023-03-21 14:55:00|2189|2188|2187|2186|2191|2190.5|2186.5|2186|10921
1679410800000|2023-03-21 15:00:00|2186.5|2186.5|2185.5|2185|2190|2189.5|2185|2184|11437
1679411100000|2023-03-21 15:05:00|2186|2185.5|2187.5|2186.5|2190.5|2190|2185.5|2184.5|14220
1679411400000|2023-03-21 15:10:00|2188|2187|2196|2195|2196|2195.5|2187.5|2187|9223
1679411700000|2023-03-21 15:15:00|2196.5|2195.5|2191.5|2191|2198|2197|2190|2189.5|15808
1679412000000|2023-03-21 15:20:00|2191|2190.5|2188|2187|2191|2190.5|2186|2185.5|15081
1679412300000|2023-03-21 15:25:00|2189|2187.5|2190.5|2189.5|2190.5|2189.5|2185.5|2184.5|8241
1679412600000|2023-03-21 15:30:00|2190|2189|2190.5|2190|2193|2192|2190|2189|9812
1679412900000|2023-03-21 15:35:00|2191.5|2190.5|2187|2186|2193.5|2193|2185.5|2185|13099
1679413200000|2023-03-21 15:40:00|2187.5|2186.5|2185|2184.5|2188.5|2187.5|2181.5|2181|12887
1679413500000|2023-03-21 15:45:00|2184.5|2184|2184.5|2183.5|2187|2186|2182|2181.5|14518
1679413800000|2023-03-21 15:50:00|2185|2184|2188.5|2188|2189.5|2188.5|2183.5|2182.5|10424
1679414100000|2023-03-21 15:55:00|2189|2188.5|2189.5|2188.5|2191|2190|2188|2187.5|7619
1679414400000|2023-03-21 16:00:00|2189|2189|2196.5|2196|2196.5|2196|2189|2189|10419
1679414700000|2023-03-21 16:05:00|2196|2195.5|2200|2199.5|2201|2200.5|2196|2195.5|14246
1679415000000|2023-03-21 16:10:00|2200.5|2200|2200.5|2199.5|2201.5|2201|2198|2197|25147
1679415300000|2023-03-21 16:15:00|2200|2200|2199.5|2199|2200.5|2200|2198.5|2197.5|11790
1679415600000|2023-03-21 16:20:00|2200|2199.5|2192|2191.5|2200|2199.5|2191.5|2191|9731
1679415900000|2023-03-21 16:25:00|2191.5|2191|2195|2194.5|2196.5|2195|2191.5|2191|14306
1679472000000|2023-03-22 08:00:00|2190|2187.5|2179|2176.5|2191.5|2190|2173.5|2172|23309
1679472300000|2023-03-22 08:05:00|2179.5|2178|2188.5|2187|2195.5|2194|2179.5|2178|12125
1679472600000|2023-03-22 08:10:00|2189|2187.5|2203|2201.5|2213|2211.5|2189|2187.5|27421
1679472900000|2023-03-22 08:15:00|2202.5|2201|2185.5|2184|2202.5|2201|2185.5|2184|20464
1679473200000|2023-03-22 08:20:00|2186|2185|2192.5|2191|2194|2193|2181.5|2180|7364
1679473500000|2023-03-22 08:25:00|2193|2191.5|2193.5|2192.5|2200.5|2199|2185.5|2184.5|5326
1679473800000|2023-03-22 08:30:00|2193|2191.5|2193.5|2192.5|2193.5|2193|2187.5|2186|7581
1679474100000|2023-03-22 08:35:00|2194|2193|2200|2198.5|2200|2199|2186.5|2186|7266
1679474400000|2023-03-22 08:40:00|2199.5|2198|2208|2206.5|2208|2207|2198.5|2197|13999
1679474700000|2023-03-22 08:45:00|2207.5|2207|2206.5|2206|2210|2209.5|2204.5|2203.5|6881
1679475000000|2023-03-22 08:50:00|2206|2205|2208.5|2207.5|2208.5|2207.5|2200.5|2200|10502
1679475300000|2023-03-22 08:55:00|2209.5|2208|2205|2204|2210|2209|2203.5|2202.5|4916
1679475600000|2023-03-22 09:00:00|2206|2204.5|2204|2203|2207|2206.5|2194.5|2193.5|7517
1679475900000|2023-03-22 09:05:00|2205|2204|2196.5|2195.5|2205|2204|2194|2193|8090
1679476200000|2023-03-22 09:10:00|2197|2196.5|2201.5|2200.5|2205|2204|2197|2196|8208
1679476500000|2023-03-22 09:15:00|2202|2201|2209|2208|2213|2212|2201|2200|7470
1679476800000|2023-03-22 09:20:00|2209.5|2208.5|2214|2213.5|2215|2214|2206|2205|2399
1679477100000|2023-03-22 09:25:00|2214.5|2214|2222.5|2221.5|2225|2224|2213|2212|9818
1679477400000|2023-03-22 09:30:00|2223|2222|2223|2222|2225|2224|2218.5|2217.5|7292
1679477700000|2023-03-22 09:35:00|2223.5|2223|2250|2249.5|2250|2249.5|2223.5|2223|22885
1679478000000|2023-03-22 09:40:00|2249.5|2249|2242.5|2241.5|2250.5|2249.5|2235.5|2234.5|18578
1679478300000|2023-03-22 09:45:00|2243|2242|2240|2239|2248|2247|2239|2238|12575
1679478600000|2023-03-22 09:50:00|2239.5|2238.5|2239.5|2238.5|2242|2241.5|2233|2232.5|10731
1679478900000|2023-03-22 09:55:00|2240|2239|2249.5|2249|2250|2249.5|2240|2239|12215
1679479200000|2023-03-22 10:00:00|2249|2248.5|2246.5|2246|2250|2249.5|2244|2243.5|10345
1679479500000|2023-03-22 10:05:00|2244.5|2244|2241.5|2241|2245|2244|2240|2239|9220
1679479800000|2023-03-22 10:10:00|2241|2240.5|2239|2238|2246.5|2246|2237.5|2236.5|13529
1679480100000|2023-03-22 10:15:00|2239.5|2238.5|2240|2239|2242.5|2241.5|2236.5|2235.5|7410
1679480400000|2023-03-22 10:20:00|2239.5|2239.5|2240|2239.5|2242.5|2242|2239.5|2238.5|4531
1679480700000|2023-03-22 10:25:00|2239.5|2239|2246.5|2246|2247|2246.5|2239|2238.5|7815
1679481000000|2023-03-22 10:30:00|2246|2245.5|2242|2241.5|2246.5|2246|2240.5|2240|7319
1679481300000|2023-03-22 10:35:00|2242.5|2241|2242.5|2241.5|2243|2242|2240.5|2239.5|4857
1679481600000|2023-03-22 10:40:00|2243|2242|2242|2241|2243.5|2243|2239|2238.5|3696
1679481900000|2023-03-22 10:45:00|2242.5|2241.5|2244|2243|2244|2243.5|2239.5|2238.5|3704
1679482200000|2023-03-22 10:50:00|2243.5|2243.5|2247.5|2246.5|2250|2249.5|2242|2241|11178
1679482500000|2023-03-22 10:55:00|2247|2245.5|2248|2247.5|2249|2248.5|2242.5|2241.5|4940
1679482800000|2023-03-22 11:00:00|2247|2247|2243|2242|2249.5|2248.5|2237|2236|13079
1679483100000|2023-03-22 11:05:00|2242.5|2242.5|2240.5|2239.5|2243|2242.5|2238|2237|5767
1679483400000|2023-03-22 11:10:00|2241|2240.5|2245.5|2245|2246|2245|2240.5|2239.5|4024
1679483700000|2023-03-22 11:15:00|2246|2244.5|2249.5|2248.5|2250|2249|2244.5|2244|10304
1679484000000|2023-03-22 11:20:00|2249|2248|2247|2246|2249|2248|2242.5|2241.5|8171
1679484300000|2023-03-22 11:25:00|2246.5|2246.5|2246.5|2246|2250|2249.5|2246.5|2245.5|10201
1679484600000|2023-03-22 11:30:00|2246|2245.5|2240|2239|2246.5|2246|2239|2238|9689
1679484900000|2023-03-22 11:35:00|2239.5|2238.5|2240|2239|2240|2239|2235|2234|6680
1679485200000|2023-03-22 11:40:00|2239.5|2238|2237|2236|2241|2240|2236.5|2235.5|3086
1679485500000|2023-03-22 11:45:00|2236.5|2236.5|2231|2230|2238|2237.5|2231|2230|5778
1679485800000|2023-03-22 11:50:00|2231.5|2230.5|2231|2230|2234.5|2233.5|2228|2227|8707
1679486100000|2023-03-22 11:55:00|2230.5|2229.5|2228|2227.5|2232|2231.5|2226|2225|8758
1679486400000|2023-03-22 12:00:00|2228.5|2228|2226.5|2226|2230|2229.5|2225|2224.5|7230
1679486700000|2023-03-22 12:05:00|2227|2226.5|2229|2228.5|2230.5|2230|2225.5|2225|9831
1679487000000|2023-03-22 12:10:00|2228|2228|2227.5|2226.5|2229|2228.5|2225|2224.5|4925
1679487300000|2023-03-22 12:15:00|2228|2227|2222.5|2222|2231|2230|2222.5|2221.5|7120
1679487600000|2023-03-22 12:20:00|2223|2221.5|2216|2215.5|2223.5|2222.5|2216|2215.5|8129
1679487900000|2023-03-22 12:25:00|2215.5|2215|2216|2215.5|2218.5|2218|2214|2213.5|4585
1679488200000|2023-03-22 12:30:00|2216.5|2215|2213|2212.5|2216.5|2216|2213|2212.5|3072
1679488500000|2023-03-22 12:35:00|2212.5|2212|2212|2211.5|2213.5|2212.5|2211|2210|4391
1679488800000|2023-03-22 12:40:00|2212.5|2212|2213|2212|2213.5|2213|2211.5|2211|2935
1679489100000|2023-03-22 12:45:00|2212.5|2211|2209.5|2208.5|2213|2211|2205.5|2205|4516
1679489400000|2023-03-22 12:50:00|2210|2209|2212.5|2211.5|2213|2212.5|2207.5|2206.5|4688
1679489700000|2023-03-22 12:55:00|2213|2212|2210|2209.5|2214|2213|2209|2208.5|2597
1679490000000|2023-03-22 13:00:00|2209.5|2209|2204|2203|2209.5|2209|2202.5|2201.5|6195
1679490300000|2023-03-22 13:05:00|2203.5|2203.5|2202.5|2201.5|2204.5|2203.5|2200|2199.5|6948
1679490600000|2023-03-22 13:10:00|2202|2202|2209.5|2209|2210.5|2210|2200.5|2200|6225
1679490900000|2023-03-22 13:15:00|2210|2209.5|2208|2207|2211.5|2210.5|2207.5|2206.5|4632
1679491200000|2023-03-22 13:20:00|2208.5|2207.5|2204|2203|2208.5|2207.5|2202.5|2202|4012
1679491500000|2023-03-22 13:25:00|2203|2202.5|2197.5|2196.5|2203.5|2202.5|2197.5|2196.5|7197
1679491800000|2023-03-22 13:30:00|2198|2197|2186|2185|2199.5|2198.5|2184|2183|14338
1679492100000|2023-03-22 13:35:00|2186.5|2185.5|2189.5|2188.5|2193|2192|2184.5|2183.5|12441
1679492400000|2023-03-22 13:40:00|2190|2189.5|2193.5|2192.5|2193.5|2192.5|2187|2186|7708
1679492700000|2023-03-22 13:45:00|2192.5|2193|2202.5|2202|2203.5|2202.5|2189.5|2189|11994
1679493000000|2023-03-22 13:50:00|2203|2202.5|2197|2196|2203.5|2203|2193.5|2193|7372
1679493300000|2023-03-22 13:55:00|2196.5|2195.5|2200|2199.5|2201|2200.5|2196|2195.5|6921
1679493600000|2023-03-22 14:00:00|2198.5|2198|2197|2196|2199.5|2198.5|2195|2194.5|8995
1679493900000|2023-03-22 14:05:00|2197.5|2196.5|2200.5|2199.5|2201|2200|2196|2195.5|7855
1679494200000|2023-03-22 14:10:00|2200|2200|2195|2194.5|2201.5|2200.5|2194|2193.5|5533
1679494500000|2023-03-22 14:15:00|2196|2194|2196|2195.5|2199.5|2198.5|2196|2194|4780
1679494800000|2023-03-22 14:20:00|2196.5|2196|2198|2197.5|2200.5|2199.5|2196|2195.5|5231
1679495100000|2023-03-22 14:25:00|2198.5|2197|2195.5|2195|2198.5|2197|2193.5|2193|4300
1679495400000|2023-03-22 14:30:00|2195|2194.5|2192|2191|2197|2196|2190.5|2190|7135
1679495700000|2023-03-22 14:35:00|2191.5|2191.5|2194|2193.5|2195|2194.5|2191|2190.5|4941
1679496000000|2023-03-22 14:40:00|2193.5|2193|2194|2193|2195|2194|2192|2191.5|3885
1679496300000|2023-03-22 14:45:00|2194.5|2193.5|2189|2188.5|2195.5|2195|2188.5|2188|7081
1679496600000|2023-03-22 14:50:00|2189.5|2189|2192|2191.5|2193|2192|2189.5|2188.5|4793
1679496900000|2023-03-22 14:55:00|2191.5|2191|2180|2179|2192|2191.5|2178.5|2177.5|8337
1679497200000|2023-03-22 15:00:00|2180.5|2179.5|2181.5|2181|2188|2187.5|2179.5|2179|12223
1679497500000|2023-03-22 15:05:00|2182|2181.5|2182.5|2181.5|2186.5|2186|2181|2180|4614
1679497800000|2023-03-22 15:10:00|2182|2183|2179.5|2179|2185|2184|2179.5|2179|7479
1679498100000|2023-03-22 15:15:00|2180|2178.5|2180.5|2180|2182.5|2182|2177|2176.5|7291
1679498400000|2023-03-22 15:20:00|2181|2180.5|2185.5|2184.5|2186|2185.5|2180.5|2180|5888
1679498700000|2023-03-22 15:25:00|2185|2184|2179|2178|2185.5|2184.5|2176.5|2176|6795
1679499000000|2023-03-22 15:30:00|2178.5|2178.5|2175.5|2175|2179.5|2179|2175.5|2175|4242
1679499300000|2023-03-22 15:35:00|2176|2175.5|2179|2178.5|2179|2178.5|2174|2173.5|6930
1679499600000|2023-03-22 15:40:00|2179.5|2179|2173.5|2172.5|2180|2179|2172|2171|7229
1679499900000|2023-03-22 15:45:00|2174.5|2173.5|2173|2172.5|2176|2175|2173|2172|6391
1679500200000|2023-03-22 15:50:00|2172.5|2172|2173|2172.5|2176.5|2175.5|2172|2171.5|6614
1679500500000|2023-03-22 15:55:00|2172.5|2172|2170.5|2170|2175.5|2175|2170|2169.5|7072
1679500800000|2023-03-22 16:00:00|2171|2170.5|2171.5|2170.5|2173|2172.5|2166.5|2166|10082
1679501100000|2023-03-22 16:05:00|2171|2170|2172|2171.5|2172.5|2171.5|2169.5|2168.5|4158
1679501400000|2023-03-22 16:10:00|2172.5|2172|2170.5|2170|2172.5|2172|2170|2169|4830
1679501700000|2023-03-22 16:15:00|2170|2169.5|2168|2167.5|2170|2169.5|2167|2166.5|9761
1679502000000|2023-03-22 16:20:00|2168.5|2168|2168.5|2168|2170.5|2170|2166|2165|8459
1679502300000|2023-03-22 16:25:00|2169|2168.5|2170|2169|2171.5|2171|2168.5|2168|9075
1679558400000|2023-03-23 08:00:00|2133|2129.5|2143.5|2142|2143.5|2142|2131.5|2129.5|23585
1679558700000|2023-03-23 08:05:00|2145|2144|2160|2158.5|2162|2160|2145|2144|12130
1679559000000|2023-03-23 08:10:00|2161|2159|2152|2150.5|2167|2165|2147.5|2146|8125
1679559300000|2023-03-23 08:15:00|2150.5|2149|2162.5|2161|2163.5|2162.5|2149.5|2148|9961
1679559600000|2023-03-23 08:20:00|2162|2160|2152|2151|2162|2160.5|2151.5|2150.5|8423
1679559900000|2023-03-23 08:25:00|2151.5|2150.5|2153.5|2152|2157.5|2156.5|2151|2150|5971
1679560200000|2023-03-23 08:30:00|2153|2151|2158|2157.5|2161|2159.5|2144.5|2143.5|14626
1679560500000|2023-03-23 08:35:00|2158.5|2156.5|2159|2158|2159.5|2158.5|2147.5|2146.5|7512
1679560800000|2023-03-23 08:40:00|2159.5|2158.5|2163.5|2162.5|2166|2165|2159|2158.5|11209
1679561100000|2023-03-23 08:45:00|2164.5|2163.5|2162.5|2161.5|2167|2166|2162|2161|6958
1679561400000|2023-03-23 08:50:00|2163|2162|2163|2162|2164|2163|2156.5|2155.5|11177
1679561700000|2023-03-23 08:55:00|2162|2161.5|2154|2153|2164|2163.5|2153|2152.5|5033
1679562000000|2023-03-23 09:00:00|2154.5|2153.5|2144.5|2143|2154.5|2153.5|2142.5|2142|12838
1679562300000|2023-03-23 09:05:00|2144|2142.5|2141.5|2140.5|2146|2145|2140|2139|3373
1679562600000|2023-03-23 09:10:00|2141|2140|2141.5|2141|2142.5|2141.5|2137.5|2137|6920
1679562900000|2023-03-23 09:15:00|2140.5|2139.5|2137|2136|2141.5|2140.5|2136.5|2135.5|9370
1679563200000|2023-03-23 09:20:00|2137.5|2136.5|2133|2132|2139|2138|2132|2130|11289
1679563500000|2023-03-23 09:25:00|2132.5|2131.5|2133.5|2132.5|2137.5|2137|2132.5|2131.5|6849
1679563800000|2023-03-23 09:30:00|2133|2132|2130|2129|2133.5|2132.5|2127.5|2126.5|11610
1679564100000|2023-03-23 09:35:00|2130.5|2129.5|2133|2132.5|2134|2133|2127.5|2127|11663
1679564400000|2023-03-23 09:40:00|2132.5|2131.5|2130.5|2129.5|2134|2133|2126.5|2126|9549
1679564700000|2023-03-23 09:45:00|2131|2130|2132|2131|2138.5|2138|2130|2129|10618
1679565000000|2023-03-23 09:50:00|2132.5|2131.5|2132.5|2132|2134.5|2133.5|2130.5|2130|8392
1679565300000|2023-03-23 09:55:00|2133|2130.5|2128.5|2127.5|2134|2133.5|2126.5|2126|6365
1679565600000|2023-03-23 10:00:00|2128|2127|2135|2134|2139|2138|2125.5|2125|7554
1679565900000|2023-03-23 10:05:00|2134.5|2133.5|2129.5|2128.5|2136.5|2135.5|2129|2128.5|4014
1679566200000|2023-03-23 10:10:00|2130|2129|2129.5|2128.5|2131.5|2130.5|2128.5|2128|3739
1679566500000|2023-03-23 10:15:00|2129|2128|2126.5|2125.5|2130.5|2130|2123.5|2122.5|5826
1679566800000|2023-03-23 10:20:00|2126|2125|2122.5|2121.5|2131|2130|2121.5|2121|13680
1679567100000|2023-03-23 10:25:00|2122|2121|2119.5|2118.5|2123.5|2122.5|2118.5|2118|7836
1679567400000|2023-03-23 10:30:00|2119|2119.5|2123.5|2123|2124.5|2123.5|2119|2118.5|7040
1679567700000|2023-03-23 10:35:00|2124|2123.5|2126|2125.5|2129.5|2128.5|2122.5|2121.5|6073
1679568000000|2023-03-23 10:40:00|2125.5|2125|2123|2122|2125.5|2125|2121|2120|5643
1679568300000|2023-03-23 10:45:00|2122.5|2122.5|2127|2126|2134.5|2133.5|2122.5|2121.5|9970
1679568600000|2023-03-23 10:50:00|2127.5|2126.5|2129.5|2128.5|2132.5|2131.5|2126|2125|5770
1679568900000|2023-03-23 10:55:00|2130|2129|2135|2134.5|2136|2135.5|2127.5|2126.5|10307
1679569200000|2023-03-23 11:00:00|2135.5|2134|2141.5|2141|2144|2143|2134.5|2133.5|5730
1679569500000|2023-03-23 11:05:00|2140.5|2140.5|2135.5|2135|2140.5|2140.5|2135.5|2135|5615
1679569800000|2023-03-23 11:10:00|2136|2134|2139.5|2139|2141.5|2140.5|2134.5|2133.5|2855
1679570100000|2023-03-23 11:15:00|2140|2139.5|2138|2137.5|2141|2140|2137.5|2137|4877
1679570400000|2023-03-23 11:20:00|2138.5|2137|2133|2132.5|2138.5|2137|2132.5|2131.5|3258
1679570700000|2023-03-23 11:25:00|2133.5|2132|2136.5|2135.5|2138|2137.5|2131.5|2131|6728
1679571000000|2023-03-23 11:30:00|2136|2135|2130.5|2130|2137|2136|2130.5|2130|4169
1679571300000|2023-03-23 11:35:00|2131|2130.5|2132.5|2131.5|2136|2135|2130.5|2130.5|5716
1679571600000|2023-03-23 11:40:00|2132|2132.5|2135|2134|2135|2134.5|2130.5|2130|5315
1679571900000|2023-03-23 11:45:00|2135.5|2134.5|2137.5|2137|2139|2138|2134.5|2133.5|6507
1679572200000|2023-03-23 11:50:00|2137|2136.5|2132|2131.5|2139|2138|2132|2131|4015
1679572500000|2023-03-23 11:55:00|2132.5|2132|2133|2132.5|2134|2133.5|2130.5|2129.5|5228
1679572800000|2023-03-23 12:00:00|2132.5|2131.5|2131|2130.5|2133.5|2133|2130|2129|5535
1679573100000|2023-03-23 12:05:00|2131.5|2131|2132.5|2132|2134.5|2134|2130.5|2130|6415
1679573400000|2023-03-23 12:10:00|2133|2131.5|2136|2135.5|2138|2137.5|2133|2131.5|3919
1679573700000|2023-03-23 12:15:00|2135|2135|2139|2138|2140|2139|2135|2134|7175
1679574000000|2023-03-23 12:20:00|2138.5|2137.5|2140|2139|2144.5|2144|2136.5|2135.5|4794
1679574300000|2023-03-23 12:25:00|2139.5|2139.5|2142.5|2141.5|2144|2143.5|2138.5|2138|4324
1679574600000|2023-03-23 12:30:00|2141|2140.5|2141.5|2141|2145|2144|2140.5|2139.5|6732
1679574900000|2023-03-23 12:35:00|2142|2141.5|2145|2144.5|2145|2144.5|2142|2141|4053
1679575200000|2023-03-23 12:40:00|2145.5|2144|2142|2141.5|2145.5|2144.5|2141.5|2140.5|3462
1679575500000|2023-03-23 12:45:00|2142.5|2142|2151|2150.5|2151.5|2150.5|2142|2141|8156
1679575800000|2023-03-23 12:50:00|2151.5|2150|2144.5|2143.5|2152.5|2151.5|2144.5|2143.5|5234
1679576100000|2023-03-23 12:55:00|2144|2143|2145.5|2145|2146.5|2146|2143.5|2143|6075
1679576400000|2023-03-23 13:00:00|2145|2144.5|2140|2139|2146|2145.5|2136|2135.5|7649
1679576700000|2023-03-23 13:05:00|2139.5|2139.5|2137.5|2136.5|2140|2139.5|2137|2136|8930
1679577000000|2023-03-23 13:10:00|2138|2137|2139.5|2138.5|2141|2140|2136|2135|4847
1679577300000|2023-03-23 13:15:00|2140|2139|2141.5|2140.5|2142|2141.5|2138.5|2138|3740
1679577600000|2023-03-23 13:20:00|2141|2141|2141|2140|2142.5|2142|2139.5|2139|2773
1679577900000|2023-03-23 13:25:00|2141.5|2140.5|2143.5|2143|2144.5|2144|2141|2140|3369
1679578200000|2023-03-23 13:30:00|2144|2143.5|2145|2144|2150.5|2150|2143.5|2142.5|10805
1679578500000|2023-03-23 13:35:00|2144.5|2145|2139.5|2138.5|2145.5|2145|2139.5|2138.5|7031
1679578800000|2023-03-23 13:40:00|2140|2139.5|2140.5|2139.5|2145|2144|2133.5|2133|13847
1679579100000|2023-03-23 13:45:00|2141|2140|2138|2137|2143|2142.5|2134.5|2133.5|5762
1679579400000|2023-03-23 13:50:00|2138.5|2137.5|2139|2138|2142.5|2142|2136.5|2136|5197
1679579700000|2023-03-23 13:55:00|2139.5|2138.5|2135.5|2134.5|2140|2139|2133.5|2133|5093
1679580000000|2023-03-23 14:00:00|2136.5|2135|2134.5|2134|2140.5|2139.5|2134|2133.5|13018
1679580300000|2023-03-23 14:05:00|2134|2133.5|2136|2135.5|2136.5|2136|2133|2132|7690
1679580600000|2023-03-23 14:10:00|2136.5|2136|2140.5|2139.5|2141|2140|2135.5|2135|8030
1679580900000|2023-03-23 14:15:00|2140|2139|2137.5|2137|2142.5|2142|2137|2136|6814
1679581200000|2023-03-23 14:20:00|2137|2136.5|2135.5|2135|2137.5|2137|2135.5|2134.5|3817
1679581500000|2023-03-23 14:25:00|2135|2134.5|2134.5|2134|2137|2136.5|2134|2133.5|3620
1679581800000|2023-03-23 14:30:00|2135|2134.5|2130.5|2129.5|2135.5|2134.5|2127.5|2127|10447
1679582100000|2023-03-23 14:35:00|2131|2130|2133|2132.5|2134|2133|2128.5|2128|8377
1679582400000|2023-03-23 14:40:00|2132.5|2132|2133.5|2132.5|2134|2133.5|2130|2129|6176
1679582700000|2023-03-23 14:45:00|2133|2133|2138.5|2137.5|2140|2139|2133|2132.5|5345
1679583000000|2023-03-23 14:50:00|2139|2138|2137.5|2137|2139|2138.5|2134.5|2134|8158
1679583300000|2023-03-23 14:55:00|2138|2136.5|2133|2132|2139.5|2139|2132|2131|15198
1679583600000|2023-03-23 15:00:00|2133.5|2132.5|2132.5|2132|2136|2135|2132|2131|7706
1679583900000|2023-03-23 15:05:00|2133|2132.5|2131|2130|2135|2134.5|2130.5|2129.5|9657
1679584200000|2023-03-23 15:10:00|2132|2130.5|2133|2132.5|2135|2134.5|2130|2129.5|4992
1679584500000|2023-03-23 15:15:00|2134|2133.5|2133|2132.5|2137|2136.5|2131|2130.5|4897
1679584800000|2023-03-23 15:20:00|2133.5|2133|2130.5|2130|2134|2133.5|2129|2128|6514
1679585100000|2023-03-23 15:25:00|2130|2129.5|2126|2125.5|2132.5|2131.5|2126|2125.5|8517
1679585400000|2023-03-23 15:30:00|2127|2126|2125|2124.5|2128.5|2127.5|2122.5|2122|9799
1679585700000|2023-03-23 15:35:00|2125.5|2125|2125|2124.5|2127|2126.5|2125|2124.5|9649
1679586000000|2023-03-23 15:40:00|2125.5|2125|2123|2122|2126.5|2126|2122|2121.5|6435
1679586300000|2023-03-23 15:45:00|2123.5|2122.5|2123|2122|2123.5|2123|2117.5|2117|4971
1679586600000|2023-03-23 15:50:00|2123.5|2122.5|2122|2121.5|2126|2125|2122|2121|12167
1679586900000|2023-03-23 15:55:00|2121.5|2121|2124|2123.5|2125.5|2125|2121|2120.5|9221
1679587200000|2023-03-23 16:00:00|2123.5|2122.5|2127.5|2127|2128|2127.5|2122|2121.5|9546
1679587500000|2023-03-23 16:05:00|2128.5|2127.5|2130|2129.5|2130.5|2129.5|2126|2125.5|5601
1679587800000|2023-03-23 16:10:00|2128.5|2128|2125|2124.5|2129.5|2129|2124.5|2124|11383
1679588100000|2023-03-23 16:15:00|2124.5|2124|2120|2119.5|2124.5|2124|2118.5|2118|12274
1679588400000|2023-03-23 16:20:00|2120.5|2120|2119|2118|2120.5|2120|2118.5|2117.5|6556
1679588700000|2023-03-23 16:25:00|2120|2118.5|2122|2121|2123|2122.5|2119.5|2118.5|10189
1679644800000|2023-03-24 08:00:00|2088|2086.5|2071.5|2070.5|2097.5|2095.5|2071.5|2070.5|18790
1679645100000|2023-03-24 08:05:00|2072|2069.5|2052|2051|2072|2069.5|2052|2051|30718
1679645400000|2023-03-24 08:10:00|2052.5|2054|2058.5|2056.5|2067|2065.5|2048|2046.5|24067
1679645700000|2023-03-24 08:15:00|2059|2057|2057|2056.5|2069.5|2068|2055.5|2054|18463
1679646000000|2023-03-24 08:20:00|2056.5|2056|2061|2060|2066.5|2064.5|2052.5|2052|19238
1679646300000|2023-03-24 08:25:00|2061.5|2059|2063|2062|2070|2068.5|2060|2059|12283
1679646600000|2023-03-24 08:30:00|2062|2061.5|2054|2053|2066|2063.5|2049.5|2048.5|15953
1679646900000|2023-03-24 08:35:00|2053|2052|2051.5|2050.5|2057.5|2056.5|2050.5|2049.5|11136
1679647200000|2023-03-24 08:40:00|2052|2051.5|2029.5|2028.5|2052.5|2051.5|2029.5|2028.5|40146
1679647500000|2023-03-24 08:45:00|2030|2029|2030|2029|2033|2031.5|2025|2023.5|26986
1679647800000|2023-03-24 08:50:00|2029.5|2028|2033|2032|2036|2035|2026|2025|20382
1679648100000|2023-03-24 08:55:00|2033.5|2032.5|2032|2031|2041.5|2040.5|2031.5|2030.5|38197
1679648400000|2023-03-24 09:00:00|2031.5|2030.5|2035.5|2034.5|2037|2036|2027|2026|18911
1679648700000|2023-03-24 09:05:00|2035|2034|2023.5|2022.5|2038.5|2038|2021.5|2021|26944
1679649000000|2023-03-24 09:10:00|2023|2022|2019.5|2018.5|2026.5|2025.5|2017.5|2016.5|19146
1679649300000|2023-03-24 09:15:00|2020.5|2019|2014.5|2014|2025|2024|2014.5|2013.5|18561
1679649600000|2023-03-24 09:20:00|2015|2013.5|2009|2008.5|2016.5|2015.5|2007.5|2007|21016
1679649900000|2023-03-24 09:25:00|2009.5|2008|2001|2000|2009.5|2008.5|2000.5|2000|28386
1679650200000|2023-03-24 09:30:00|2000.5|1999.6|2005|2004|2014|2012.5|1999.6|1999|22274
1679650500000|2023-03-24 09:35:00|2004.5|2003.5|1996.8|1995.8|2009|2008|1995|1994|18613
1679650800000|2023-03-24 09:40:00|1996.6|1995.6|1985.4|1984.6|1998.2|1997.4|1983|1982.2|24134
1679651100000|2023-03-24 09:45:00|1985.8|1984.8|1980.6|1980|1986|1985.4|1974.8|1974|30924
1679651400000|2023-03-24 09:50:00|1980.2|1979.8|1977.8|1977|1982.2|1981.2|1970.8|1970|34450
1679651700000|2023-03-24 09:55:00|1977|1976.2|1975.4|1974.6|1980|1979.4|1967.8|1967|21328
1679652000000|2023-03-24 10:00:00|1974.8|1973.8|1959.2|1959|1975.4|1975|1958.6|1958|30312
1679652300000|2023-03-24 10:05:00|1959.4|1958.2|1948.2|1947.2|1959.8|1958.6|1942.4|1941.2|38822
1679652600000|2023-03-24 10:10:00|1948.4|1947.4|1933.4|1932.4|1952.2|1951.2|1932.8|1932|49319
1679652900000|2023-03-24 10:15:00|1933.6|1932.6|1979.8|1978.8|1980|1979.2|1933.6|1932.6|49970
1679653200000|2023-03-24 10:20:00|1978.6|1977.8|1971.2|1970.4|1985|1984.2|1969.8|1969|41756
1679653500000|2023-03-24 10:25:00|1971.4|1971.2|1965.6|1965|1978.6|1977.8|1965.4|1964.6|27958
1679653800000|2023-03-24 10:30:00|1965.2|1964.6|1954|1953.4|1965.6|1964.6|1951.6|1951|26940
1679654100000|2023-03-24 10:35:00|1954.2|1953.8|1961.6|1960.8|1963.2|1962.6|1952.2|1952|28664
1679654400000|2023-03-24 10:40:00|1961.4|1960.6|1956|1955.2|1964.4|1963.8|1955.6|1955|18352
1679654700000|2023-03-24 10:45:00|1956.4|1955.4|1968.6|1967.6|1969.4|1968.6|1956.2|1955.4|22706
1679655000000|2023-03-24 10:50:00|1968.8|1967.8|1961.8|1961.2|1970.2|1969.4|1961.2|1960.6|26572
1679655300000|2023-03-24 10:55:00|1962.4|1961.6|1962|1961.6|1963.8|1962.8|1957|1956.6|28334
1679655600000|2023-03-24 11:00:00|1963.4|1962.6|1964.8|1964.2|1965|1964.4|1955.6|1954.8|26205
1679655900000|2023-03-24 11:05:00|1964.2|1963.8|1965|1964.2|1967.8|1967.2|1960.2|1959.4|20723
1679656200000|2023-03-24 11:10:00|1964.8|1963.8|1976.8|1975.8|1979.2|1978.4|1963.8|1963.6|17149
1679656500000|2023-03-24 11:15:00|1977|1976.2|1967.4|1966.6|1977|1976.2|1966.2|1965.6|19883
1679656800000|2023-03-24 11:20:00|1967.6|1967.2|1968.6|1968|1974.2|1973.6|1966.2|1965.8|18163
1679657100000|2023-03-24 11:25:00|1968.8|1968.4|1962.8|1962.2|1970|1969.2|1962|1961.2|12885
1679657400000|2023-03-24 11:30:00|1962.6|1961.8|1971.6|1971|1974.8|1974|1962.2|1961.6|12033
1679657700000|2023-03-24 11:35:00|1972|1970.8|1972|1971|1979.2|1978.2|1969.8|1969|9608
1679658000000|2023-03-24 11:40:00|1971.8|1971.2|1968|1967.4|1975.4|1974.6|1966|1965.2|14709
1679658300000|2023-03-24 11:45:00|1968.2|1967.2|1971.8|1971.4|1973|1972.2|1966.6|1966|8367
1679658600000|2023-03-24 11:50:00|1972|1971.2|1971.4|1970.6|1974.4|1974|1969.4|1968.8|11532
1679658900000|2023-03-24 11:55:00|1971.2|1971.2|1975.6|1975.2|1978|1977.4|1971.2|1970.8|8211
1679659200000|2023-03-24 12:00:00|1976|1975.4|1968|1967.4|1977.6|1977|1967.8|1967|15679
1679659500000|2023-03-24 12:05:00|1968.4|1967.6|1972|1971.4|1972.6|1971.8|1966|1965.6|6873
1679659800000|2023-03-24 12:10:00|1972.2|1972.2|1975.6|1975.2|1980.4|1979.8|1972|1971.2|9694
1679660100000|2023-03-24 12:15:00|1976|1974.6|1970.2|1969.4|1976.2|1975.4|1969.2|1968.6|6672
1679660400000|2023-03-24 12:20:00|1969.6|1969|1981|1980.2|1981|1980.2|1969.4|1968.6|7841
1679660700000|2023-03-24 12:25:00|1981.2|1980.4|1985.2|1984.2|1987.2|1986.6|1980.2|1979.4|13708
1679661000000|2023-03-24 12:30:00|1984|1983|1976|1975.2|1987.4|1986.4|1975.8|1975.2|10315
1679661300000|2023-03-24 12:35:00|1976.8|1975.4|1981.8|1981|1987.6|1986.8|1976.6|1975.4|10809
1679661600000|2023-03-24 12:40:00|1982|1981.2|1981.6|1981|1983.6|1982.8|1975.8|1975.2|13828
1679661900000|2023-03-24 12:45:00|1981.4|1980.2|1979|1978.4|1985.8|1985.2|1977|1976.4|14148
1679662200000|2023-03-24 12:50:00|1978.4|1977.8|1985.6|1985|1989|1988.4|1978.2|1977.6|13334
1679662500000|2023-03-24 12:55:00|1986.4|1985.8|1991.8|1991.2|1999.4|1999|1986.2|1985.6|27195
1679662800000|2023-03-24 13:00:00|1992.2|1991.4|1981.6|1980.8|1992.8|1992.2|1979.8|1979|21545
1679663100000|2023-03-24 13:05:00|1982.2|1981.2|1977|1976.2|1985.4|1984.6|1977|1976.2|10275
1679663400000|2023-03-24 13:10:00|1976.4|1976|1983|1982.6|1985.2|1984.6|1976.2|1975.4|8736
1679663700000|2023-03-24 13:15:00|1983.6|1982.4|1977.8|1977.2|1984.4|1983.8|1975.6|1975.2|11550
1679664000000|2023-03-24 13:20:00|1978.2|1977.6|1980.8|1980.2|1984.6|1984|1977.2|1977|12783
1679664300000|2023-03-24 13:25:00|1980.6|1980|1994.6|1994|1995.2|1994.6|1978.8|1978.2|9862
1679664600000|2023-03-24 13:30:00|1993.6|1993.2|1992.2|1991.6|1996.6|1996.2|1987.4|1986.8|20835
1679664900000|2023-03-24 13:35:00|1991|1990.2|2005|2004|2006.5|2005.5|1990.8|1990.2|28483
1679665200000|2023-03-24 13:40:00|2005.5|2003.5|1995|1993.6|2007|2006|1993.2|1992.2|13209
1679665500000|2023-03-24 13:45:00|1994.4|1993.8|1985.6|1984.8|1996.6|1995.8|1980.2|1979.6|15245
1679665800000|2023-03-24 13:50:00|1985.2|1984.4|1997.6|1996.8|1998.6|1997.8|1984.2|1983.4|16059
1679666100000|2023-03-24 13:55:00|1998.6|1997.6|2006|2005|2008|2007.5|1997.8|1997.2|13388
1679666400000|2023-03-24 14:00:00|2006.5|2004.5|1993.8|1993|2010|2009|1991.6|1991|21019
1679666700000|2023-03-24 14:05:00|1993|1993.2|1990.8|1990.4|1997.2|1996.4|1989.4|1989|11532
1679667000000|2023-03-24 14:10:00|1991.6|1990.2|1991|1990.4|1998.4|1997.6|1988.6|1987.4|12815
1679667300000|2023-03-24 14:15:00|1991.6|1990.8|1995.6|1995.2|1999.8|1999.2|1988.2|1987.2|10961
1679667600000|2023-03-24 14:20:00|1996.4|1995|1991.4|1991|1997.6|1997|1986.6|1986|8749
1679667900000|2023-03-24 14:25:00|1991.6|1991.4|1999.4|1998.8|2001.5|2000.5|1990.8|1990.2|12593
1679668200000|2023-03-24 14:30:00|1999.8|1999.2|1996.6|1996|2002.5|2001.5|1994.8|1994.2|13896
1679668500000|2023-03-24 14:35:00|1996.8|1996.2|1992.8|1992|1998.8|1998.4|1991.2|1990.6|15102
1679668800000|2023-03-24 14:40:00|1992.6|1990.6|1981.4|1980.8|1992.6|1990.6|1980.6|1980|14999
1679669100000|2023-03-24 14:45:00|1981.8|1981|1980.4|1980|1985.6|1984.8|1977.8|1977.6|16846
1679669400000|2023-03-24 14:50:00|1979.8|1979.2|1980.6|1980|1985.8|1985.2|1976|1975.4|13141
1679669700000|2023-03-24 14:55:00|1980|1979.4|1984|1983.2|1984|1983.4|1977.6|1977|10568
1679670000000|2023-03-24 15:00:00|1983.2|1982.6|1980|1979.2|1984.6|1984.2|1974.8|1974.2|10545
1679670300000|2023-03-24 15:05:00|1979.8|1979.6|1978.6|1978|1984.4|1983.6|1977.8|1977.2|24528
1679670600000|2023-03-24 15:10:00|1978.2|1977.6|1977|1976.4|1978.2|1977.8|1974.8|1974.4|10858
1679670900000|2023-03-24 15:15:00|1976.6|1976|1978|1977.6|1983.2|1982.6|1976.6|1976|11966
1679671200000|2023-03-24 15:20:00|1978.2|1977.8|1980.4|1980|1983.2|1982.8|1977.6|1977|12016
1679671500000|2023-03-24 15:25:00|1981.2|1980.2|1979|1978.2|1983.2|1982.6|1978.2|1977.6|15329
1679671800000|2023-03-24 15:30:00|1978.8|1978|1978.2|1977.8|1980.4|1979.8|1975.4|1975|11536
1679672100000|2023-03-24 15:35:00|1978.6|1978|1985.6|1985.4|1987.6|1987.2|1978.2|1978|16929
1679672400000|2023-03-24 15:40:00|1986.4|1985.8|1992.4|1992|1993.2|1992.6|1986.4|1985.8|17799
1679672700000|2023-03-24 15:45:00|1992.6|1992.2|2001|2000.5|2003.5|2002.5|1992.6|1991.8|23105
1679673000000|2023-03-24 15:50:00|2000.5|2000|2002|2001.5|2003|2002|1998.8|1998.4|16861
1679673300000|2023-03-24 15:55:00|2002.5|2001|2002.5|2001.5|2008.5|2007|2002|2001|24177
1679673600000|2023-03-24 16:00:00|2002|2002|2006.5|2005.5|2008|2007|2000.5|2000|17508
1679673900000|2023-03-24 16:05:00|2005.5|2005|2001|2000|2007|2006|2001|2000|22129
1679674200000|2023-03-24 16:10:00|2000.5|2000.5|1995.4|1995|2002.5|2001.5|1994.6|1994.2|28702
1679674500000|2023-03-24 16:15:00|1995.2|1994.6|1990|1989.8|2000|1999.4|1989.2|1988.8|23345
1679674800000|2023-03-24 16:20:00|1990.6|1990|1989.4|1989|1993|1992.6|1988.6|1988|21330
1679675100000|2023-03-24 16:25:00|1990.2|1989.8|1994.4|1993.8|1994.6|1994|1990.2|1989.8|18186
1679900400000|2023-03-27 07:00:00|2053|2050.5|2069.5|2068|2078.5|2077.5|2048|2046|45226
1679900700000|2023-03-27 07:05:00|2069|2065|2047|2045.5|2069.5|2067.5|2046|2045.5|37072
1679901000000|2023-03-27 07:10:00|2046.5|2046|2042|2040.5|2053.5|2051.5|2040.5|2039.5|22696
1679901300000|2023-03-27 07:15:00|2041.5|2039|2041.5|2040|2045.5|2044.5|2030|2029.5|34522
1679901600000|2023-03-27 07:20:00|2041|2039.5|2032|2031|2041.5|2040.5|2030.5|2029|14203
1679901900000|2023-03-27 07:25:00|2031|2030|2020.5|2019.5|2031.5|2030.5|2014.5|2013.5|13945
1679902200000|2023-03-27 07:30:00|2019.5|2018.5|2003|2002|2019.5|2018.5|2002.5|2001.5|16867
1679902500000|2023-03-27 07:35:00|2003.5|2002.5|1990|1989.4|2008|2007|1986.8|1986.4|25969
1679902800000|2023-03-27 07:40:00|1989.4|1988.4|1984.8|1984.2|1996.4|1995.6|1984.8|1984|18761
1679903100000|2023-03-27 07:45:00|1986.6|1985.8|1976|1975.2|1987|1986.4|1975.6|1975|15467
1679903400000|2023-03-27 07:50:00|1976.2|1975.6|1989.8|1989|1995.8|1994.8|1975.4|1975|21769
1679903700000|2023-03-27 07:55:00|1989.6|1988.6|1995.8|1995|1998.8|1997.8|1988.6|1987.8|17068
1679904000000|2023-03-27 08:00:00|1996|1995.2|1994|1993.2|1997.6|1996.8|1987.6|1987|10518
1679904300000|2023-03-27 08:05:00|1994.2|1993.4|2002|2001|2008|2007|1993.8|1993.2|17502
1679904600000|2023-03-27 08:10:00|2002.5|2001.5|2002.5|2002|2004.5|2003|1993.8|1992.8|15044
1679904900000|2023-03-27 08:15:00|2003|2001.5|1996.2|1995.4|2003.5|2002.5|1991.8|1991|10218
1679905200000|2023-03-27 08:20:00|1996|1995.6|1998.2|1997.2|2006.5|2005.5|1996|1995.6|16993
1679905500000|2023-03-27 08:25:00|1998.6|1997.8|1995.6|1995|2003.5|2002.5|1995.6|1995|9949
1679905800000|2023-03-27 08:30:00|1995.8|1995.2|1993.6|1993.2|1998.2|1997.6|1992.4|1992|8621
1679906100000|2023-03-27 08:35:00|1993.8|1993.4|1988.8|1988|1998|1997.4|1985.6|1985|15452
1679906400000|2023-03-27 08:40:00|1988.6|1988.2|1983.2|1982.6|1988.6|1988.2|1982.6|1982|13996
1679906700000|2023-03-27 08:45:00|1983.6|1982.8|1977.6|1977|1985.8|1985|1976.8|1976|13789
1679907000000|2023-03-27 08:50:00|1978.2|1977.6|1972.2|1971.6|1979|1978.6|1972|1971.4|15883
1679907300000|2023-03-27 08:55:00|1971.8|1971.4|1967|1966.6|1974.6|1974|1967|1966.4|17765
1679907600000|2023-03-27 09:00:00|1967.4|1966.8|1969.4|1969|1971.4|1970.8|1966.6|1966.2|13620
1679907900000|2023-03-27 09:05:00|1969.6|1968.8|1970.4|1969.8|1974.8|1974.2|1967.6|1967.2|10583
1679908200000|2023-03-27 09:10:00|1970.8|1970.2|1959.8|1959|1971.6|1970.8|1956.8|1956|16002
1679908500000|2023-03-27 09:15:00|1960.6|1959.2|1972.4|1971.8|1972.4|1971.8|1959.8|1959|10783
1679908800000|2023-03-27 09:20:00|1972.2|1971.6|1981.6|1981|1982.8|1982|1972.2|1971.4|13441
1679909100000|2023-03-27 09:25:00|1981|1980.2|1980.6|1980|1982.6|1982.2|1975.6|1975|8313
1679909400000|2023-03-27 09:30:00|1980.2|1979.6|1983.2|1982.6|1984|1983.4|1979|1978.4|7135
1679909700000|2023-03-27 09:35:00|1983|1982.4|1983.6|1983|1984.4|1983.8|1979.2|1978.4|10626
1679910000000|2023-03-27 09:40:00|1983.8|1983.2|1986.4|1986.2|1987.4|1986.8|1981|1980.4|16873
1679910300000|2023-03-27 09:45:00|1986.8|1986.4|1984.2|1983.6|1992|1991.4|1982.8|1982.2|16029
1679910600000|2023-03-27 09:50:00|1983.8|1983.4|1986.2|1985.6|1989.2|1988.8|1983.6|1983.2|7968
1679910900000|2023-03-27 09:55:00|1986.4|1985.8|1982.2|1981.8|1988.2|1987.6|1982.2|1981.8|11645
1679911200000|2023-03-27 10:00:00|1982|1981.6|1993.4|1993|1995.2|1994.6|1982|1981.6|12888
1679911500000|2023-03-27 10:05:00|1993.8|1993.4|1996.2|1995.6|1998|1997.4|1993.2|1992.6|8518
1679911800000|2023-03-27 10:10:00|1996.6|1996|1989.2|1988.6|1998.2|1997.6|1988.6|1987.8|11809
1679912100000|2023-03-27 10:15:00|1988.8|1988.2|1993.4|1992.8|1994.2|1993.6|1988.8|1988.2|5873
1679912400000|2023-03-27 10:20:00|1993.2|1992.2|1993.2|1992.8|1995.4|1994.8|1991.6|1991|6377
1679912700000|2023-03-27 10:25:00|1992.6|1992.2|1991.6|1991.2|1996.6|1996|1991.6|1991.2|4678
1679913000000|2023-03-27 10:30:00|1991.4|1991|1988.6|1988|1992.2|1991.6|1988.4|1988|7076
1679913300000|2023-03-27 10:35:00|1988.8|1988.2|1996|1995.6|1997.4|1996.8|1988.4|1988|4069
1679913600000|2023-03-27 10:40:00|1996.6|1995.8|1995.8|1995.4|1996.6|1996|1994.8|1994.4|4071
1679913900000|2023-03-27 10:45:00|1996.6|1995.6|1998.2|1997.6|2001|2000.5|1996.6|1995.6|7389
1679914200000|2023-03-27 10:50:00|1998|1997.8|1994|1993.4|2000.5|2000|1993.8|1993.4|5366
1679914500000|2023-03-27 10:55:00|1993.6|1993.6|1990.6|1990.2|1994.6|1994|1990.4|1990|6423
1679914800000|2023-03-27 11:00:00|1990.4|1990|1988.2|1987.6|1990.4|1990|1986.2|1986|4659
1679915100000|2023-03-27 11:05:00|1987.8|1987.2|1991|1990.6|1991.4|1990.8|1987.6|1987.2|8590
1679915400000|2023-03-27 11:10:00|1990.6|1990.2|1992.2|1991.6|1994.4|1993.8|1990.6|1990.2|6598
1679915700000|2023-03-27 11:15:00|1991.8|1991.4|1990.4|1990|1992|1991.6|1989.4|1988.8|7973
1679916000000|2023-03-27 11:20:00|1990.6|1988.8|1984.2|1983.6|1990.6|1988.8|1983.4|1983|8826
1679916300000|2023-03-27 11:25:00|1984|1983.4|1984|1983.6|1984.8|1984.2|1979.4|1979.2|9875
1679916600000|2023-03-27 11:30:00|1984.2|1983.2|1990.8|1990.2|1992.2|1991.8|1983.6|1983|5036
1679916900000|2023-03-27 11:35:00|1990.6|1990.4|1991.2|1990.6|1991.4|1991|1986.6|1986|9841
1679917200000|2023-03-27 11:40:00|1990.8|1990.4|1985.8|1985.2|1991.6|1991|1985.6|1985.2|7159
1679917500000|2023-03-27 11:45:00|1985.6|1985|1984.6|1984.2|1988.2|1988|1983.4|1983|6799
1679917800000|2023-03-27 11:50:00|1985.2|1985|1986.2|1985.6|1990.8|1990.4|1984.2|1983.6|10578
1679918100000|2023-03-27 11:55:00|1986.4|1984.8|1989.2|1988.6|1989.6|1989|1985.2|1984.6|6880
1679918400000|2023-03-27 12:00:00|1989|1988.4|1987|1986.6|1989.6|1989.2|1985.6|1985|4252
1679918700000|2023-03-27 12:05:00|1987.6|1987.2|1992|1991.6|1993.6|1993|1986.4|1986|4654
1679919000000|2023-03-27 12:10:00|1991.8|1991.4|1991|1990.4|1993.2|1992.6|1988.4|1987.8|7889
1679919300000|2023-03-27 12:15:00|1990.8|1990.6|1988|1987.6|1992.4|1992|1988|1987.6|5779
1679919600000|2023-03-27 12:20:00|1988.2|1987.4|1993.2|1992.6|1994.2|1993.8|1987|1986.6|9523
1679919900000|2023-03-27 12:25:00|1993|1992.4|1991|1990.4|1995|1994.4|1990.4|1990|6555
1679920200000|2023-03-27 12:30:00|1991.2|1991|1991.8|1991.6|1993.2|1992.8|1990.6|1990.2|3454
1679920500000|2023-03-27 12:35:00|1992.2|1991.4|1992.8|1992.4|1993.8|1993.4|1991.8|1991.4|4348
1679920800000|2023-03-27 12:40:00|1992.6|1992.6|1995|1994.6|1996.2|1996|1991.6|1991.2|7179
1679921100000|2023-03-27 12:45:00|1995.4|1995|1995.6|1995.2|1996.8|1996.4|1994.6|1994.2|5492
1679921400000|2023-03-27 12:50:00|1995.8|1995.4|2000.5|2000|2000.5|2000|1995.8|1995.4|9520
1679921700000|2023-03-27 12:55:00|2000|1999.8|2002|2001|2002.5|2002|1998|1997.4|7192
1679922000000|2023-03-27 13:00:00|2001.5|2001.5|1999.2|1998.8|2002.5|2001.5|1999.2|1998.6|7140
1679922300000|2023-03-27 13:05:00|1999.6|1999.2|1999.4|1999.2|2001|2000.5|1998.4|1998.2|10372
1679922600000|2023-03-27 13:10:00|1998.6|1998.4|1995.2|1995|1998.6|1998.4|1995|1994.6|7398
1679922900000|2023-03-27 13:15:00|1994.8|1994.6|1995.8|1995.6|1997|1996.4|1993|1992.6|7490
1679923200000|2023-03-27 13:20:00|1996.6|1996|1995.4|1994.8|1998.6|1998.2|1995|1994.8|9960
1679923500000|2023-03-27 13:25:00|1995.2|1994|1994.6|1994|1995.2|1994.6|1991.6|1991.4|4877
1679923800000|2023-03-27 13:30:00|1994.8|1994.2|1996.6|1996|2000.5|2000|1992.2|1991.8|17194
1679924100000|2023-03-27 13:35:00|1997|1996.6|1993.4|1993|2001.5|2000.5|1993|1992.8|21412
1679924400000|2023-03-27 13:40:00|1993.6|1993.2|2001.5|2001|2002|2001.5|1993.6|1993|17824
1679924700000|2023-03-27 13:45:00|2001|2000.5|2003|2002.5|2007|2006|2001|2000.5|16673
1679925000000|2023-03-27 13:50:00|2003.5|2002|1997.4|1996.8|2003.5|2002|1996|1995.6|23336
1679925300000|2023-03-27 13:55:00|1997.2|1996.6|1990.4|1990|1997.2|1996.6|1988.6|1988.2|16591
1679925600000|2023-03-27 14:00:00|1990.6|1990.4|1993.2|1992.8|1995|1994.6|1989.2|1988.6|18597
1679925900000|2023-03-27 14:05:00|1993.4|1992.6|1993.2|1993|1993.6|1993.2|1988.6|1988.4|20415
1679926200000|2023-03-27 14:10:00|1993.4|1993.2|1997.2|1996.8|1998|1997.4|1992.6|1992.2|18501
1679926500000|2023-03-27 14:15:00|1997|1996.6|1998.4|1998|1999.8|1999.4|1995|1994.8|18482
1679926800000|2023-03-27 14:20:00|1998.6|1998.4|1996.4|1996|2001|2000.5|1996.4|1996|14335
1679927100000|2023-03-27 14:25:00|1996.2|1995.8|1986|1985.6|1996.4|1996|1986|1985.6|13846
1679927400000|2023-03-27 14:30:00|1985.6|1985|1987.2|1986.6|1988.8|1988.4|1983.8|1983.4|30816
1679927700000|2023-03-27 14:35:00|1987|1986.4|1989|1988.6|1992.2|1991.6|1985.2|1984.8|16096
1679928000000|2023-03-27 14:40:00|1989.6|1989.2|1986.6|1986.2|1990.2|1989.6|1986.2|1985.8|8986
1679928300000|2023-03-27 14:45:00|1986.4|1986|1993.8|1993.4|1993.8|1993.4|1986.2|1985.8|13632
1679928600000|2023-03-27 14:50:00|1994|1993.6|1995|1994.6|1995.4|1995|1993|1992.4|8601
1679928900000|2023-03-27 14:55:00|1995.2|1994.2|1990.4|1990|1995.8|1995.4|1990.2|1990|11655
1679929200000|2023-03-27 15:00:00|1990|1989.6|1994.2|1993.8|1995.8|1995.4|1989.8|1989.4|21021
1679929500000|2023-03-27 15:05:00|1994.4|1994|1992.8|1992.4|1997|1996.6|1992.2|1991.8|13422
1679929800000|2023-03-27 15:10:00|1992.6|1992.2|1996.2|1995.8|1996.6|1996.2|1991.4|1991.2|10600
1679930100000|2023-03-27 15:15:00|1995.4|1995|1992|1991.6|1996.4|1996|1991.6|1991.2|16117
1679930400000|2023-03-27 15:20:00|1992.2|1991.8|1995.8|1995.4|1997|1996.6|1991.6|1991.4|15121
1679930700000|2023-03-27 15:25:00|1996|1995.6|1995|1994.2|1997|1996.4|1994.2|1993.2|24972
1679986800000|2023-03-28 07:00:00|2039.5|2036.5|2032.5|2031|2045.5|2044.5|2032.5|2031|36406
1679987100000|2023-03-28 07:05:00|2031.5|2030.5|2041.5|2040.5|2043|2041.5|2031.5|2030.5|15274
1679987400000|2023-03-28 07:10:00|2042|2041.5|2041.5|2040.5|2053|2052.5|2041.5|2040|15980
1679987700000|2023-03-28 07:15:00|2040.5|2040|2028|2027.5|2040.5|2040|2024|2023|15660
1679988000000|2023-03-28 07:20:00|2027.5|2026.5|2026|2024.5|2027.5|2026.5|2020|2018.5|12983
1679988300000|2023-03-28 07:25:00|2025|2025|2020|2019|2026|2025|2019|2018|14417
1679988600000|2023-03-28 07:30:00|2019.5|2018.5|2010.5|2010|2019.5|2018.5|2010|2009|18650
1679988900000|2023-03-28 07:35:00|2011|2011|2021|2020|2021|2020.5|2011|2010.5|9179
1679989200000|2023-03-28 07:40:00|2021.5|2020.5|2019|2018|2023|2022|2018.5|2018|7902
1679989500000|2023-03-28 07:45:00|2019.5|2018.5|2012|2011|2021|2020.5|2011|2010|13098
1679989800000|2023-03-28 07:50:00|2011.5|2010.5|2002|2001.5|2013|2012.5|2001|2000|13381
1679990100000|2023-03-28 07:55:00|2003|2002.5|2001.5|2001|2007.5|2006|2001|2000|7382
1679990400000|2023-03-28 08:00:00|2001|2000.5|1999|1998.4|2004.5|2004|1997.8|1997.2|13060
1679990700000|2023-03-28 08:05:00|1998.6|1998|2003|2002.5|2003.5|2003|1994.8|1994.4|7934
1679991000000|2023-03-28 08:10:00|2002.5|2002|2008|2007.5|2009.5|2009|2002.5|2002|12678
1679991300000|2023-03-28 08:15:00|2007|2007|2012|2011|2016.5|2015.5|2007|2006|11920
1679991600000|2023-03-28 08:20:00|2011.5|2010.5|2007.5|2006.5|2012|2010.5|2007|2006|10003
1679991900000|2023-03-28 08:25:00|2008|2007|2001.5|2000.5|2008|2007|2001|2000.5|7520
1679992200000|2023-03-28 08:30:00|2001|2000|2001.5|2000.5|2003|2002.5|1996|1995.4|11605
1679992500000|2023-03-28 08:35:00|2002|2001|2002.5|2001.5|2006|2005|2001.5|2000.5|5707
1679992800000|2023-03-28 08:40:00|2003.5|2002|2006|2005|2006.5|2005.5|2001|2000.5|8271
1679993100000|2023-03-28 08:45:00|2005.5|2004.5|2004|2003|2007.5|2007|2002|2001|4310
1679993400000|2023-03-28 08:50:00|2003.5|2003.5|2006.5|2005.5|2007|2006.5|2003|2002.5|4215
1679993700000|2023-03-28 08:55:00|2005.5|2004.5|2003|2002.5|2006|2005.5|2002.5|2002|5570
1679994000000|2023-03-28 09:00:00|2002.5|2002|2004.5|2003.5|2005|2004|2002|2001.5|4768
1679994300000|2023-03-28 09:05:00|2004|2004|2001.5|2001|2008.5|2007.5|2001.5|2001|3109
1679994600000|2023-03-28 09:10:00|2001|2000.5|1995.8|1995.2|2001.5|2001|1992.6|1991.8|10430
1679994900000|2023-03-28 09:15:00|1996|1995|1996.6|1996|2000|1999.4|1995|1994.4|5722
1679995200000|2023-03-28 09:20:00|1996.8|1996.2|2001|2000|2001|2000.5|1995.6|1995.2|4956
1679995500000|2023-03-28 09:25:00|2000.5|2000.5|2002|2001.5|2004|2003|2000.5|2000|3280
1679995800000|2023-03-28 09:30:00|2002.5|2001|1999.8|1999.2|2003|2002.5|1997.2|1996.8|4376
1679996100000|2023-03-28 09:35:00|1999.6|1999|1992.4|1991.8|1999.6|1999|1992.2|1991.6|4190
1679996400000|2023-03-28 09:40:00|1992.2|1991.6|1975.8|1975.2|1992.2|1991.8|1975.4|1975|10506
1679996700000|2023-03-28 09:45:00|1975.2|1974.6|1962.8|1962.2|1976.6|1975.8|1950.2|1950|54756
1679997000000|2023-03-28 09:50:00|1962.6|1962|1962|1961.2|1979.8|1979|1959.4|1958.4|29616
1679997300000|2023-03-28 09:55:00|1961.6|1961|1951.6|1950.8|1963.6|1962.8|1948|1947|20643
1679997600000|2023-03-28 10:00:00|1952.6|1951|1962.2|1961.4|1962.2|1961.4|1949.8|1949.4|15323
1679997900000|2023-03-28 10:05:00|1962.6|1961.8|1965.2|1964.2|1965.4|1964.4|1954.2|1953.6|24292
1679998200000|2023-03-28 10:10:00|1965|1965.2|1971.6|1970.6|1974|1973.2|1965|1964.8|16544
1679998500000|2023-03-28 10:15:00|1971.8|1971|1967.2|1966.6|1971.8|1971|1964.6|1964|9389
1679998800000|2023-03-28 10:20:00|1967|1966.4|1962|1961.4|1967|1966.4|1961.6|1961|6374
1679999100000|2023-03-28 10:25:00|1961.8|1961.2|1967.6|1967|1970|1969.6|1960.6|1960|6532
1679999400000|2023-03-28 10:30:00|1967.2|1966.6|1979|1978.2|1979.2|1978.6|1965.8|1965.2|13338
1679999700000|2023-03-28 10:35:00|1978.8|1978.4|1978|1977.2|1979.6|1978.8|1973|1972.2|10689
1680000000000|2023-03-28 10:40:00|1977.8|1977|1974|1973.4|1978|1977.4|1972.4|1972|11341
1680000300000|2023-03-28 10:45:00|1973.8|1973.2|1967.2|1967|1973.8|1973.2|1967|1966.4|4362
1680000600000|2023-03-28 10:50:00|1967.4|1966.4|1970.8|1970.2|1972.6|1972.2|1966.8|1966.2|6781
1680000900000|2023-03-28 10:55:00|1970.6|1970|1978.4|1977.8|1980|1979.4|1970|1969.6|7984
1680001200000|2023-03-28 11:00:00|1978.6|1978|1981.4|1981|1982|1981.6|1975.6|1975|7050
1680001500000|2023-03-28 11:05:00|1981.8|1981.2|1985.8|1985.4|1986|1985.4|1980.4|1979.8|12377
1680001800000|2023-03-28 11:10:00|1986|1985.2|1983|1982.4|1987.8|1987.2|1982.4|1982.2|9441
1680002100000|2023-03-28 11:15:00|1982.6|1982.2|1981.6|1981|1983.4|1982.8|1977.4|1977|7231
1680002400000|2023-03-28 11:20:00|1981.4|1981.2|1983|1982.4|1983.4|1982.8|1979.2|1978.8|13865
1680002700000|2023-03-28 11:25:00|1983.2|1982.6|1983.8|1983.4|1984.6|1984.2|1979.6|1979|29918
1680003000000|2023-03-28 11:30:00|1984.2|1983.6|1983.8|1983.2|1988.2|1987.8|1983.4|1983|24932
1680003300000|2023-03-28 11:35:00|1984|1983.6|1980.6|1980|1984.8|1984.2|1980.6|1980|13253
1680003600000|2023-03-28 11:40:00|1980.8|1980.2|1976.4|1975.6|1980.8|1980.2|1975.6|1975.2|15234
1680003900000|2023-03-28 11:45:00|1976.2|1975.8|1975.6|1975.2|1978.4|1977.8|1975.4|1975.2|11649
1680004200000|2023-03-28 11:50:00|1975.8|1975.4|1967.8|1967.2|1976.4|1975.8|1967.8|1967.2|8787
1680004500000|2023-03-28 11:55:00|1967.6|1967.4|1958|1957.2|1970|1969.4|1957.4|1956.8|12405
1680004800000|2023-03-28 12:00:00|1957.8|1957.8|1957.8|1957.2|1958.6|1958|1953|1952.4|12046
1680005100000|2023-03-28 12:05:00|1957.6|1957|1961.2|1960.6|1965.8|1965.2|1957.6|1957|9492
1680005400000|2023-03-28 12:10:00|1961.4|1960.8|1964.2|1963.6|1966.8|1966.2|1960.8|1960.2|8413
1680005700000|2023-03-28 12:15:00|1964|1963.8|1959.8|1959.2|1964.8|1964.4|1957.8|1957|10169
1680006000000|2023-03-28 12:20:00|1960|1959|1963.2|1962.6|1963.6|1962.8|1957.4|1957|12117
1680006300000|2023-03-28 12:25:00|1963.4|1962.8|1961|1960.6|1964.4|1964|1960.2|1959.8|6187
1680006600000|2023-03-28 12:30:00|1960.8|1960.2|1954.2|1953.4|1962|1961.4|1953.4|1953|10689
1680006900000|2023-03-28 12:35:00|1953.8|1953.2|1952.6|1952|1954.4|1953.8|1949.4|1949|17564
1680007200000|2023-03-28 12:40:00|1952.4|1951.8|1960.2|1959.4|1960.8|1960.2|1952.2|1951.6|6917
1680007500000|2023-03-28 12:45:00|1959.8|1959.6|1959.6|1959|1961.4|1960.8|1958|1957.6|6680
1680007800000|2023-03-28 12:50:00|1959.2|1959.2|1956.4|1956|1959.6|1959.2|1951.6|1951.2|11703
1680008100000|2023-03-28 12:55:00|1956|1955.6|1953.8|1953|1958.2|1957.6|1953.8|1952.8|8871
1680008400000|2023-03-28 13:00:00|1953.6|1952.8|1954.2|1953.6|1957|1956.8|1951.6|1951.2|10037
1680008700000|2023-03-28 13:05:00|1954.4|1953.8|1948.8|1948.2|1955.4|1954.8|1948.8|1948.2|12368
1680009000000|2023-03-28 13:10:00|1948.6|1948.4|1948.4|1948|1950.2|1949.8|1946.2|1946|8429
1680009300000|2023-03-28 13:15:00|1948.6|1948.4|1946|1945.6|1949.2|1948.8|1942.4|1942.2|11357
1680009600000|2023-03-28 13:20:00|1945.8|1945.2|1943.8|1943.4|1947|1946.6|1943.4|1942.8|6466
1680009900000|2023-03-28 13:25:00|1943|1942.6|1939.2|1938.4|1943.4|1942.8|1935|1934.6|22755
1680010200000|2023-03-28 13:30:00|1939.4|1938.8|1938.4|1937.8|1944.6|1944|1932.8|1932.4|35420
1680010500000|2023-03-28 13:35:00|1938.8|1938.2|1941.2|1940.8|1943.8|1943.4|1938.4|1937.8|26763
1680010800000|2023-03-28 13:40:00|1941.4|1940.6|1944.2|1943.6|1945.4|1944.8|1938.8|1938.2|18745
1680011100000|2023-03-28 13:45:00|1944.4|1944|1945.8|1945.4|1949.2|1948.8|1944|1943.4|13167
1680011400000|2023-03-28 13:50:00|1945.6|1945.2|1949|1948.4|1949.8|1949.4|1943.4|1943|15956
1680011700000|2023-03-28 13:55:00|1948.6|1948.2|1944.2|1943.2|1949.6|1949.2|1942|1941.6|17628
1680012000000|2023-03-28 14:00:00|1943.8|1943.4|1953.2|1952.8|1956.2|1955.4|1943.6|1942.8|14627
1680012300000|2023-03-28 14:05:00|1953.6|1953|1953.2|1952.8|1954.8|1954.2|1950.2|1949.6|12677
1680012600000|2023-03-28 14:10:00|1953.4|1953|1953.2|1952.6|1955|1954.6|1950.4|1950|13591
1680012900000|2023-03-28 14:15:00|1952.8|1952.4|1967.4|1966.6|1968.8|1968.2|1951|1950.4|20615
1680013200000|2023-03-28 14:20:00|1968|1966.8|1971|1970.2|1979.4|1978.6|1968|1966.8|35869
1680013500000|2023-03-28 14:25:00|1969.8|1969.2|1976.4|1975.4|1977.4|1976.6|1968.2|1967.6|15984
1680013800000|2023-03-28 14:30:00|1975.6|1974.8|1963.4|1962.8|1976.2|1975.2|1963.2|1962.4|16920
1680014100000|2023-03-28 14:35:00|1963.8|1963|1971.8|1971|1972.4|1971.8|1962.4|1961.6|15708
1680014400000|2023-03-28 14:40:00|1972.6|1972|1972.4|1971.8|1974.6|1973.8|1970.6|1970|12049
1680014700000|2023-03-28 14:45:00|1973.2|1971.6|1975|1974.4|1976.2|1975.6|1971|1970.6|7639
1680015000000|2023-03-28 14:50:00|1975.4|1974.8|1977.8|1977.6|1978|1977.6|1974.2|1973.4|7152
1680015300000|2023-03-28 14:55:00|1977.6|1977.4|1971.2|1970.6|1977.8|1977.4|1970.4|1970|10237
1680015600000|2023-03-28 15:00:00|1971|1970.4|1973.2|1973|1975|1974.6|1970.8|1970.2|9929
1680015900000|2023-03-28 15:05:00|1973.4|1973.4|1971.4|1971|1974|1973.6|1970.6|1970|10848
1680016200000|2023-03-28 15:10:00|1971|1970.4|1971.2|1970.8|1972.8|1972.2|1970|1969.4|9572
1680016500000|2023-03-28 15:15:00|1971.4|1971|1980.8|1980.2|1980.8|1980.4|1971.4|1971|16675
1680016800000|2023-03-28 15:20:00|1980.6|1980|1974.6|1974|1980.8|1980.2|1974.2|1973.6|10742
1680017100000|2023-03-28 15:25:00|1974.8|1974.2|1975.6|1975.2|1976.8|1976.2|1974|1973.4|14787
1680073200000|2023-03-29 07:00:00|1987|1984.2|1994|1993.2|2006|2004.5|1984.8|1983.6|23366
1680073500000|2023-03-29 07:05:00|1994.8|1993.8|1983.6|1982.6|1999.4|1998.4|1979.6|1978.8|19111
1680073800000|2023-03-29 07:10:00|1983.4|1983|1975.6|1974.6|1983.4|1983|1970|1969.2|16390
1680074100000|2023-03-29 07:15:00|1975.4|1974.8|1974.6|1973.8|1978.4|1977.6|1969.6|1969|15318
1680074400000|2023-03-29 07:20:00|1974.4|1973.6|1973.2|1972.6|1976.2|1975.8|1970.8|1970.2|9956
1680074700000|2023-03-29 07:25:00|1973|1972.8|1985.8|1985.2|1987.2|1986.4|1971.4|1971|13631
1680075000000|2023-03-29 07:30:00|1986|1985|1978|1977.4|1987.2|1986.4|1977.8|1977.2|7846
1680075300000|2023-03-29 07:35:00|1977.8|1977.2|1985.4|1984.6|1985.6|1985|1976.4|1976|6247
1680075600000|2023-03-29 07:40:00|1985.2|1985|1993.4|1992.8|1994.6|1994|1982.6|1982|7696
1680075900000|2023-03-29 07:45:00|1994.6|1994|2003|2002|2004|2003|1994.4|1994|20640
1680076200000|2023-03-29 07:50:00|2002.5|2001.5|2001|2000.5|2004.5|2004|1998.8|1998|11371
1680076500000|2023-03-29 07:55:00|2000.5|2000|1999.2|1998.8|2002|2001.5|1997.8|1997|6731
1680076800000|2023-03-29 08:00:00|2000|1998.6|1996.4|1996|2001|2000.5|1995.8|1995.2|7082
1680077100000|2023-03-29 08:05:00|1996.2|1995.8|1996|1995.2|1997.6|1997|1994.4|1994|10227
1680077400000|2023-03-29 08:10:00|1996.4|1995.4|2003.5|2002.5|2003.5|2002.5|1995.2|1994.8|7603
1680077700000|2023-03-29 08:15:00|2003|2002|2002.5|2001.5|2006.5|2005.5|2001.5|2000.5|6401
1680078000000|2023-03-29 08:20:00|2003|2002.5|2003.5|2002.5|2004|2003|2000.5|2000|3820
1680078300000|2023-03-29 08:25:00|2003|2002|2005.5|2004.5|2005.5|2004.5|2002|2001|3814
1680078600000|2023-03-29 08:30:00|2005|2005|2008.5|2007.5|2010.5|2009.5|2004.5|2004|10138
1680078900000|2023-03-29 08:35:00|2009|2008|2009.5|2008.5|2010.5|2009.5|2008.5|2007.5|5425
1680079200000|2023-03-29 08:40:00|2010|2009|2005|2004.5|2010|2009|2001.5|2000.5|9857
1680079500000|2023-03-29 08:45:00|2006|2005|1997.2|1996.8|2006|2005.5|1995.6|1995|5333
1680079800000|2023-03-29 08:50:00|1996.8|1996.2|1997|1996.4|1998.4|1997.8|1994.2|1993.6|5830
1680080100000|2023-03-29 08:55:00|1996.8|1996.6|1999.8|1999.4|1999.8|1999.4|1995.2|1994.8|3424
1680080400000|2023-03-29 09:00:00|2000|1999.6|2002.5|2002|2003|2002|1997|1996.6|6544
1680080700000|2023-03-29 09:05:00|2003|2002.5|2010.5|2009.5|2010.5|2009.5|2003|2002|6415
1680081000000|2023-03-29 09:10:00|2011|2010|2007.5|2006.5|2013.5|2012.5|2005|2004.5|8037
1680081300000|2023-03-29 09:15:00|2007|2005.5|2002|2001|2007.5|2007|2002|2001|4069
1680081600000|2023-03-29 09:20:00|2001|2000|1997.6|1997|2004|2003|1997.2|1996.6|3048
1680081900000|2023-03-29 09:25:00|1997.8|1997.4|2004.5|2003.5|2006|2005|1997.6|1997.2|4358
1680082200000|2023-03-29 09:30:00|2003.5|2002.5|2005|2004|2005|2004.5|2001.5|2001|7240
1680082500000|2023-03-29 09:35:00|2004.5|2003.5|2007.5|2006.5|2009|2008.5|2003.5|2003|4311
1680082800000|2023-03-29 09:40:00|2007|2007|2006|2005|2008.5|2008|2003.5|2003|4656
1680083100000|2023-03-29 09:45:00|2006.5|2005.5|2007|2006.5|2008.5|2008|2004.5|2004|11677
1680083400000|2023-03-29 09:50:00|2007.5|2007|2008.5|2008|2009.5|2008.5|2007|2006|2274
1680083700000|2023-03-29 09:55:00|2009|2008.5|2007.5|2007|2010|2009.5|2006|2005.5|3278
1680084000000|2023-03-29 10:00:00|2008|2007.5|1999.2|1998.4|2008|2007.5|1998.6|1997.8|3414
1680084300000|2023-03-29 10:05:00|1999|1998.6|1998.2|1997.6|1999.4|1998.8|1996.4|1996|2385
1680084600000|2023-03-29 10:10:00|1998.4|1998|1999.6|1999.2|2000|1999.6|1997|1996.6|4225
1680084900000|2023-03-29 10:15:00|1999.8|2000|1996|1995.6|2001|2000|1995.6|1995.2|2992
1680085200000|2023-03-29 10:20:00|1996.2|1995.8|1994.6|1994.2|1996.4|1996|1993|1992.6|3282
1680085500000|2023-03-29 10:25:00|1994.8|1994.4|1997.6|1997.2|1999.2|1998.8|1994.8|1994.4|3795
1680085800000|2023-03-29 10:30:00|1997.4|1997|1998.4|1998|1999.2|1998.8|1997.4|1997|2624
1680086100000|2023-03-29 10:35:00|1998|1997.6|1995.2|1994.6|1999.6|1999.2|1994.8|1994.4|4352
1680086400000|2023-03-29 10:40:00|1995.4|1994.8|1995.6|1995.2|1996.6|1996|1992.4|1992|11520
1680086700000|2023-03-29 10:45:00|1995.4|1995|2000.5|2000|2001.5|2000.5|1995.2|1994.8|2345
1680087000000|2023-03-29 10:50:00|2000|1999.8|2003|2002|2003|2002|2000|1999.4|1398
1680087300000|2023-03-29 10:55:00|2003.5|2002.5|2003.5|2002.5|2005|2004|2001.5|2001|5046
1680087600000|2023-03-29 11:00:00|2003|2003|2006.5|2005.5|2007|2006.5|2003|2002.5|2910
1680087900000|2023-03-29 11:05:00|2006|2006|2006|2005|2007.5|2007|2004|2003|3060
1680088200000|2023-03-29 11:10:00|2005.5|2005.5|2006|2005|2007|2006.5|2005|2004|1099
1680088500000|2023-03-29 11:15:00|2005.5|2004.5|2005.5|2005|2006|2005|2004|2003|1274
1680088800000|2023-03-29 11:20:00|2005|2004.5|2007.5|2007|2007.5|2007|2003.5|2003|1108
1680089100000|2023-03-29 11:25:00|2006.5|2006|2007|2006|2007.5|2007|2005.5|2005|3102
1680089400000|2023-03-29 11:30:00|2006.5|2006.5|2008|2007.5|2009.5|2009|2006|2005|3265
1680089700000|2023-03-29 11:35:00|2007.5|2007|2006.5|2006|2008|2007.5|2005.5|2005|2254
1680090000000|2023-03-29 11:40:00|2007|2006.5|2009|2008.5|2009|2008.5|2005.5|2005|5529
1680090300000|2023-03-29 11:45:00|2009.5|2008|2007.5|2007|2009.5|2009|2007|2006.5|2226
1680090600000|2023-03-29 11:50:00|2007|2006.5|2005|2004.5|2008|2007|2005|2004.5|2090
1680090900000|2023-03-29 11:55:00|2005.5|2004|2004|2003.5|2005.5|2005|2002|2001.5|1657
1680091200000|2023-03-29 12:00:00|2004.5|2002.5|2003.5|2002.5|2004.5|2003.5|2002.5|2002|2679
1680091500000|2023-03-29 12:05:00|2003|2002|2005.5|2005|2006.5|2006|2002.5|2002|3722
1680091800000|2023-03-29 12:10:00|2006|2005.5|2002|2001.5|2007|2006.5|2002|2001|6638
1680092100000|2023-03-29 12:15:00|2002.5|2002|2003.5|2003|2004.5|2003.5|2001.5|2000.5|22691
1680092400000|2023-03-29 12:20:00|2004|2002.5|2005.5|2005|2006|2005.5|2004|2002.5|2084
1680092700000|2023-03-29 12:25:00|2006|2005.5|2009.5|2009|2010|2009.5|2006|2005.5|2355
1680093000000|2023-03-29 12:30:00|2010|2008|2013|2012.5|2013|2012.5|2008|2007|6261
1680093300000|2023-03-29 12:35:00|2013.5|2012|2014|2013.5|2014|2013.5|2010.5|2009.5|3158
1680093600000|2023-03-29 12:40:00|2013.5|2013|2014.5|2014|2015|2014.5|2012|2011.5|2446
1680093900000|2023-03-29 12:45:00|2015|2014.5|2010.5|2009.5|2015|2014.5|2010|2009.5|3576
1680094200000|2023-03-29 12:50:00|2010|2010.5|2013.5|2012.5|2014.5|2014|2010|2010|4032
1680094500000|2023-03-29 12:55:00|2013|2013|2014|2013.5|2015|2014.5|2012.5|2011.5|5448
1680094800000|2023-03-29 13:00:00|2013.5|2013|2016.5|2016|2017|2016|2013.5|2013|3068
1680095100000|2023-03-29 13:05:00|2017|2016.5|2016.5|2016|2018|2017.5|2014.5|2013.5|4492
1680095400000|2023-03-29 13:10:00|2016|2015.5|2017|2016.5|2018|2017.5|2015.5|2014.5|6814
1680095700000|2023-03-29 13:15:00|2017.5|2017|2017.5|2017|2019|2018|2016|2015.5|6371
1680096000000|2023-03-29 13:20:00|2017|2016.5|2016.5|2016|2018|2017.5|2016|2015.5|2839
1680096300000|2023-03-29 13:25:00|2016|2015.5|2016|2015.5|2017.5|2016.5|2014|2013.5|5540
1680096600000|2023-03-29 13:30:00|2015.5|2015|2015|2014.5|2017|2016.5|2013.5|2013|7850
1680096900000|2023-03-29 13:35:00|2014.5|2014|2016|2015|2016.5|2016|2010|2009|8150
1680097200000|2023-03-29 13:40:00|2016.5|2015.5|2014.5|2014|2017|2016.5|2014|2013.5|7047
1680097500000|2023-03-29 13:45:00|2015|2014.5|2011|2010.5|2015|2014.5|2009.5|2009|6562
1680097800000|2023-03-29 13:50:00|2011.5|2010|2016.5|2015.5|2017|2016|2011|2010|6815
1680098100000|2023-03-29 13:55:00|2016|2016|2014|2013.5|2017|2016.5|2012.5|2012|6227
1680098400000|2023-03-29 14:00:00|2014.5|2014|2018|2017|2018|2017.5|2014.5|2014|6301
1680098700000|2023-03-29 14:05:00|2017.5|2017.5|2017.5|2017|2018|2017.5|2014|2013.5|6491
1680099000000|2023-03-29 14:10:00|2017|2016.5|2013|2012.5|2017|2016.5|2012.5|2012|9888
1680099300000|2023-03-29 14:15:00|2012.5|2012|2015.5|2015|2015.5|2015|2010.5|2010|8140
1680099600000|2023-03-29 14:20:00|2015|2014.5|2016.5|2016|2018|2017.5|2014.5|2014|5031
1680099900000|2023-03-29 14:25:00|2017|2015.5|2015.5|2015|2017|2016|2014.5|2014|4469
1680100200000|2023-03-29 14:30:00|2015|2014.5|2015|2014|2016|2015.5|2013.5|2013|3893
1680100500000|2023-03-29 14:35:00|2015.5|2014.5|2015|2014.5|2017|2016.5|2013.5|2013|6834
1680100800000|2023-03-29 14:40:00|2014.5|2014|2012|2011|2014.5|2014|2010.5|2010|8715
1680101100000|2023-03-29 14:45:00|2011.5|2012|2010|2009.5|2012.5|2012|2009|2008.5|5338
1680101400000|2023-03-29 14:50:00|2010.5|2010|2015.5|2015|2015.5|2015|2010|2009.5|12990
1680101700000|2023-03-29 14:55:00|2016.5|2016|2015|2014.5|2017.5|2016.5|2013|2012.5|8014
1680102000000|2023-03-29 15:00:00|2014|2013.5|2011.5|2011|2015|2014.5|2009.5|2009|18119
1680102300000|2023-03-29 15:05:00|2012|2011.5|2014|2013.5|2014.5|2014|2011.5|2010.5|10754
1680102600000|2023-03-29 15:10:00|2013.5|2013|2010|2009.5|2014|2013.5|2010|2009.5|16174
1680102900000|2023-03-29 15:15:00|2010.5|2009|2010.5|2010|2011.5|2011|2009|2008.5|19661
1680103200000|2023-03-29 15:20:00|2011|2010.5|2012|2011.5|2013.5|2013|2010|2009.5|11059
1680103500000|2023-03-29 15:25:00|2011.5|2011|2010|2009|2012|2011.5|2009.5|2009|15598
1680159600000|2023-03-30 07:00:00|2036.5|2033.5|2030|2029|2036.5|2033.5|2023|2021|27248
1680159900000|2023-03-30 07:05:00|2030.5|2029.5|2030|2028.5|2034|2033|2025.5|2024.5|16386
1680160200000|2023-03-30 07:10:00|2030.5|2029.5|2058|2057|2058|2057|2030|2029|13573
1680160500000|2023-03-30 07:15:00|2057|2056.5|2065|2064|2065.5|2064.5|2055.5|2054.5|17642
1680160800000|2023-03-30 07:20:00|2064.5|2063.5|2050|2049|2065|2064.5|2049.5|2048.5|15276
1680161100000|2023-03-30 07:25:00|2050.5|2049.5|2053.5|2052.5|2054.5|2054|2047|2046|13011
1680161400000|2023-03-30 07:30:00|2053|2052|2059.5|2059|2061|2060|2052.5|2052|6812
1680161700000|2023-03-30 07:35:00|2059|2058.5|2070|2069|2070|2069.5|2056.5|2055.5|14090
1680162000000|2023-03-30 07:40:00|2069.5|2070|2068|2067|2072.5|2072|2064|2063|17719
1680162300000|2023-03-30 07:45:00|2068.5|2067.5|2062|2061|2070|2069.5|2060.5|2060|12901
1680162600000|2023-03-30 07:50:00|2061.5|2060|2059|2058.5|2062|2061|2058.5|2058|7480
1680162900000|2023-03-30 07:55:00|2060|2059|2061|2060|2067.5|2067|2059|2058|9820
1680163200000|2023-03-30 08:00:00|2061.5|2061|2061|2060|2063|2062|2057|2056|8159
1680163500000|2023-03-30 08:05:00|2061.5|2060.5|2063|2062|2065|2064|2057.5|2056.5|6441
1680163800000|2023-03-30 08:10:00|2062.5|2061.5|2071.5|2071|2071.5|2071|2060.5|2059.5|13772
1680164100000|2023-03-30 08:15:00|2072|2071.5|2079|2078.5|2081|2080|2071.5|2071|19672
1680164400000|2023-03-30 08:20:00|2079.5|2079|2079.5|2079|2082.5|2081.5|2078.5|2077|17963
1680164700000|2023-03-30 08:25:00|2079|2078.5|2080.5|2079.5|2081.5|2081|2078.5|2077.5|9802
1680165000000|2023-03-30 08:30:00|2080|2080|2080.5|2080|2081|2080.5|2075.5|2075|9515
1680165300000|2023-03-30 08:35:00|2081|2079.5|2083.5|2083|2084.5|2084|2077.5|2077|8259
1680165600000|2023-03-30 08:40:00|2084|2083.5|2085|2084|2085|2084|2079.5|2078.5|5584
1680165900000|2023-03-30 08:45:00|2084.5|2084.5|2090.5|2089.5|2091.5|2091|2083|2082|17626
1680166200000|2023-03-30 08:50:00|2091|2090|2090|2089|2091.5|2091|2088.5|2087.5|6695
1680166500000|2023-03-30 08:55:00|2089.5|2088.5|2088|2087.5|2089.5|2089|2085.5|2085|7098
1680166800000|2023-03-30 09:00:00|2088.5|2088|2087|2086|2088.5|2088|2085.5|2085|8937
1680167100000|2023-03-30 09:05:00|2087.5|2086.5|2086.5|2085.5|2090|2089|2085.5|2085|16619
1680167400000|2023-03-30 09:10:00|2086|2085|2084.5|2083.5|2088|2087|2084.5|2083.5|7514
1680167700000|2023-03-30 09:15:00|2084|2083|2077|2076|2084.5|2083.5|2075.5|2075|7214
1680168000000|2023-03-30 09:20:00|2076.5|2075.5|2080|2079.5|2080|2079.5|2076.5|2075.5|5357
1680168300000|2023-03-30 09:25:00|2079.5|2078.5|2076.5|2076|2081|2080|2076.5|2076|3915
1680168600000|2023-03-30 09:30:00|2077|2075.5|2072|2071.5|2077|2076.5|2072|2071.5|6052
1680168900000|2023-03-30 09:35:00|2072.5|2072|2070|2069|2074|2073.5|2070|2069|8209
1680169200000|2023-03-30 09:40:00|2069.5|2069.5|2070|2069.5|2072|2071.5|2069|2068.5|6235
1680169500000|2023-03-30 09:45:00|2070.5|2069|2071.5|2071|2072.5|2072|2068|2067.5|7150
1680169800000|2023-03-30 09:50:00|2072|2071.5|2076.5|2075.5|2079|2078.5|2071.5|2071.5|6951
1680170100000|2023-03-30 09:55:00|2076|2076|2074|2073.5|2077.5|2076.5|2074|2073.5|5834
1680170400000|2023-03-30 10:00:00|2074.5|2073|2073|2072.5|2075.5|2075|2072.5|2072|4037
1680170700000|2023-03-30 10:05:00|2072.5|2072|2072|2071.5|2075.5|2074.5|2071.5|2071|4244
1680171000000|2023-03-30 10:10:00|2071.5|2071|2071|2070.5|2073.5|2073|2070.5|2069.5|4019
1680171300000|2023-03-30 10:15:00|2071.5|2071|2070|2069.5|2072.5|2072|2070|2069.5|5233
1680171600000|2023-03-30 10:20:00|2069.5|2069|2068|2067.5|2069.5|2069|2067|2066.5|4882
1680171900000|2023-03-30 10:25:00|2067.5|2067|2066|2065|2068.5|2068|2066|2065|2378
1680172200000|2023-03-30 10:30:00|2065.5|2065.5|2068.5|2067.5|2069|2068.5|2065.5|2065|3738
1680172500000|2023-03-30 10:35:00|2069.5|2068|2073.5|2072.5|2074.5|2073.5|2069.5|2068|3185
1680172800000|2023-03-30 10:40:00|2073|2073|2073|2072.5|2075|2074.5|2072|2071|3690
1680173100000|2023-03-30 10:45:00|2072.5|2072|2074|2073.5|2074|2073.5|2070|2069.5|3339
1680173400000|2023-03-30 10:50:00|2074.5|2072.5|2077.5|2076.5|2079|2078.5|2072|2071.5|7366
1680173700000|2023-03-30 10:55:00|2077|2077|2074|2073.5|2077|2077|2074|2073.5|2793
1680174000000|2023-03-30 11:00:00|2074.5|2073|2074|2073|2078.5|2077.5|2073.5|2072.5|4416
1680174300000|2023-03-30 11:05:00|2073.5|2072.5|2072.5|2072|2074.5|2073.5|2071|2070.5|3174
1680174600000|2023-03-30 11:10:00|2072|2071.5|2072|2071.5|2073.5|2072.5|2071|2070|3621
1680174900000|2023-03-30 11:15:00|2071.5|2071|2071|2070.5|2073.5|2073|2071|2070|2352
1680175200000|2023-03-30 11:20:00|2070.5|2070|2071|2070.5|2072|2071.5|2068.5|2068|3823
1680175500000|2023-03-30 11:25:00|2071.5|2070|2074.5|2074|2074.5|2074|2071.5|2070|4518
1680175800000|2023-03-30 11:30:00|2074|2073.5|2073.5|2073|2074.5|2074|2073|2072|4015
1680176100000|2023-03-30 11:35:00|2073|2072.5|2073|2072.5|2074|2073.5|2072.5|2072|2064
1680176400000|2023-03-30 11:40:00|2072.5|2072|2070|2069.5|2072.5|2072|2069.5|2069|1817
1680176700000|2023-03-30 11:45:00|2070.5|2070|2070|2069.5|2071.5|2071|2070|2069.5|4165
1680177000000|2023-03-30 11:50:00|2069.5|2069|2069.5|2069|2070|2069.5|2068.5|2068|3885
1680177300000|2023-03-30 11:55:00|2070|2069.5|2070.5|2070|2071.5|2071|2069.5|2069|1970
1680177600000|2023-03-30 12:00:00|2071|2069.5|2073|2072.5|2073|2072.5|2069|2068.5|3548
1680177900000|2023-03-30 12:05:00|2073.5|2073|2073.5|2073|2074|2073|2071.5|2071|3910
1680178200000|2023-03-30 12:10:00|2073|2072.5|2072.5|2072|2073|2072.5|2071.5|2071|3933
1680178500000|2023-03-30 12:15:00|2072|2071.5|2073|2072.5|2073.5|2073|2072|2071.5|1928
1680178800000|2023-03-30 12:20:00|2073.5|2073|2081.5|2080.5|2081.5|2081|2073|2072.5|6353
1680179100000|2023-03-30 12:25:00|2081|2080|2079.5|2078.5|2081|2080|2076.5|2076|4475
1680179400000|2023-03-30 12:30:00|2079|2078|2088|2087|2088|2087|2079|2078|7193
1680179700000|2023-03-30 12:35:00|2087.5|2086.5|2087|2086|2088.5|2087.5|2084.5|2083.5|5215
1680180000000|2023-03-30 12:40:00|2087.5|2086.5|2090.5|2089.5|2090.5|2089.5|2087|2086.5|9383
1680180300000|2023-03-30 12:45:00|2090|2089|2092|2091|2093|2092.5|2089.5|2088.5|11229
1680180600000|2023-03-30 12:50:00|2091.5|2091.5|2094|2093.5|2094.5|2093.5|2088|2087.5|9417
1680180900000|2023-03-30 12:55:00|2094.5|2093|2093|2092.5|2095|2094|2091|2090|5853
1680181200000|2023-03-30 13:00:00|2094|2093|2093.5|2093|2095|2094.5|2092.5|2092|4507
1680181500000|2023-03-30 13:05:00|2093|2092.5|2093|2092.5|2094|2093.5|2091.5|2091|6047
1680181800000|2023-03-30 13:10:00|2093.5|2093|2089|2088.5|2093.5|2093|2088.5|2087.5|4778
1680182100000|2023-03-30 13:15:00|2088.5|2088|2087|2086.5|2089|2088.5|2086.5|2085.5|4781
1680182400000|2023-03-30 13:20:00|2086.5|2086|2089.5|2089|2090.5|2090|2085.5|2085|5909
1680182700000|2023-03-30 13:25:00|2090|2089.5|2096.5|2096|2097|2096|2090|2089|9389
1680183000000|2023-03-30 13:30:00|2096|2095.5|2090|2089|2097|2096|2089|2088.5|10846
1680183300000|2023-03-30 13:35:00|2090.5|2090|2092.5|2092|2093|2092|2088.5|2088|13911
1680183600000|2023-03-30 13:40:00|2093|2091.5|2096|2095.5|2096|2095.5|2091.5|2091|7729
1680183900000|2023-03-30 13:45:00|2096.5|2096|2098.5|2098|2102|2101.5|2095.5|2095|16484
1680184200000|2023-03-30 13:50:00|2099|2098.5|2095|2094|2099.5|2099|2093.5|2092.5|7886
1680184500000|2023-03-30 13:55:00|2094.5|2093.5|2093.5|2093|2095.5|2095|2093|2092|7577
1680184800000|2023-03-30 14:00:00|2094|2093.5|2092|2091.5|2095.5|2095|2091|2090.5|9657
1680185100000|2023-03-30 14:05:00|2091.5|2090.5|2089.5|2089|2092.5|2092|2089.5|2089|12264
1680185400000|2023-03-30 14:10:00|2090|2088.5|2082.5|2081.5|2090|2089.5|2082|2081.5|9338
1680185700000|2023-03-30 14:15:00|2081.5|2081|2086.5|2086|2087.5|2087|2081.5|2081|14724
1680186000000|2023-03-30 14:20:00|2087|2085.5|2084|2083.5|2087|2085.5|2083|2082|6907
1680186300000|2023-03-30 14:25:00|2084.5|2084|2091.5|2090.5|2092.5|2092|2084|2083.5|12093
1680186600000|2023-03-30 14:30:00|2092|2091.5|2093.5|2093|2095|2094.5|2091|2090.5|10808
1680186900000|2023-03-30 14:35:00|2093|2092.5|2095|2094.5|2095|2094.5|2090.5|2089.5|8155
1680187200000|2023-03-30 14:40:00|2094.5|2094|2095.5|2095|2096|2095.5|2093.5|2093|7923
1680187500000|2023-03-30 14:45:00|2095|2094.5|2090|2089.5|2097|2096.5|2089.5|2088.5|11667
1680187800000|2023-03-30 14:50:00|2090.5|2090|2089|2088.5|2090.5|2090|2088.5|2087.5|6392
1680188100000|2023-03-30 14:55:00|2089.5|2089|2086.5|2086|2090|2089.5|2086|2085.5|7858
1680188400000|2023-03-30 15:00:00|2086|2085.5|2086|2085.5|2087.5|2086.5|2085|2084.5|7959
1680188700000|2023-03-30 15:05:00|2085|2084.5|2082|2081|2085.5|2084.5|2080.5|2080|12312
1680189000000|2023-03-30 15:10:00|2082.5|2081.5|2082.5|2082|2084.5|2084|2080|2079.5|10747
1680189300000|2023-03-30 15:15:00|2082|2081.5|2076|2075|2082|2081.5|2073|2072|14984
1680189600000|2023-03-30 15:20:00|2076.5|2075.5|2080|2079.5|2080.5|2080|2075.5|2075|8317
1680189900000|2023-03-30 15:25:00|2080.5|2080|2080.5|2080|2081.5|2081|2078.5|2078|9956
1680246000000|2023-03-31 07:00:00|2080|2079|2079|2077.5|2088.5|2087|2073.5|2072|15595
1680246300000|2023-03-31 07:05:00|2079.5|2075|2082|2081|2085.5|2084.5|2075.5|2075|15792
1680246600000|2023-03-31 07:10:00|2083|2081.5|2071.5|2070.5|2087|2086|2071.5|2070|17038
1680246900000|2023-03-31 07:15:00|2072|2071.5|2062|2061.5|2073.5|2072.5|2060.5|2059|20649
1680247200000|2023-03-31 07:20:00|2061.5|2061|2060.5|2059.5|2062.5|2062|2058|2057|16265
1680247500000|2023-03-31 07:25:00|2061.5|2060|2062|2061|2063.5|2062.5|2055.5|2054.5|13790
1680247800000|2023-03-31 07:30:00|2061.5|2060.5|2058|2057.5|2062|2061|2054.5|2054|11731
1680248100000|2023-03-31 07:35:00|2058.5|2057|2051|2050|2059|2058|2050.5|2050|11304
1680248400000|2023-03-31 07:40:00|2050.5|2050.5|2048.5|2048|2052.5|2052|2048|2047.5|8758
1680248700000|2023-03-31 07:45:00|2048|2047.5|2046|2045|2048|2047.5|2042|2041|16128
1680249000000|2023-03-31 07:50:00|2045.5|2045.5|2039|2038|2045.5|2045.5|2038.5|2037.5|10570
1680249300000|2023-03-31 07:55:00|2039.5|2038.5|2051|2049.5|2055|2054.5|2039.5|2038.5|14057
1680249600000|2023-03-31 08:00:00|2050.5|2050|2057.5|2056.5|2057.5|2057|2050|2049.5|8050
1680249900000|2023-03-31 08:05:00|2057|2056|2058|2057|2061|2060|2055.5|2055|6160
1680250200000|2023-03-31 08:10:00|2057.5|2057.5|2060|2059.5|2060.5|2060|2057.5|2056.5|6302
1680250500000|2023-03-31 08:15:00|2060.5|2059|2055.5|2055|2061.5|2061|2055.5|2054.5|6345
1680250800000|2023-03-31 08:20:00|2056|2054.5|2066.5|2065.5|2068.5|2068|2055|2054.5|5960
1680251100000|2023-03-31 08:25:00|2067|2066|2070.5|2070|2071.5|2071|2065.5|2065|6490
1680251400000|2023-03-31 08:30:00|2071|2069.5|2070.5|2070|2073|2072|2069.5|2068.5|5598
1680251700000|2023-03-31 08:35:00|2070|2069.5|2077.5|2076.5|2078.5|2077.5|2069|2068|9497
1680252000000|2023-03-31 08:40:00|2077|2077|2082|2081.5|2084|2083|2077|2076.5|7112
1680252300000|2023-03-31 08:45:00|2082.5|2082|2082|2081.5|2086.5|2085.5|2082|2081|7165
1680252600000|2023-03-31 08:50:00|2081.5|2081|2077.5|2077|2081.5|2081|2075.5|2075|6401
1680252900000|2023-03-31 08:55:00|2076.5|2076.5|2073.5|2072.5|2077.5|2076.5|2073.5|2072.5|4315
1680253200000|2023-03-31 09:00:00|2074.5|2073.5|2066.5|2065.5|2074.5|2073.5|2062|2061|13277
1680253500000|2023-03-31 09:05:00|2067|2066|2069.5|2068.5|2070|2069|2066|2065|6346
1680253800000|2023-03-31 09:10:00|2070|2069|2071.5|2070.5|2073|2072|2068|2067|5422
1680254100000|2023-03-31 09:15:00|2072|2071|2067.5|2066.5|2073|2072|2067|2066|5579
1680254400000|2023-03-31 09:20:00|2068|2067|2070|2069.5|2070|2069.5|2065.5|2065|8293
1680254700000|2023-03-31 09:25:00|2069.5|2069|2072|2071.5|2072|2071.5|2069.5|2069|4663
1680255000000|2023-03-31 09:30:00|2072.5|2072|2072.5|2072|2072.5|2072|2070|2069.5|3966
1680255300000|2023-03-31 09:35:00|2072|2071.5|2071.5|2071|2074|2073.5|2071.5|2071|3548
1680255600000|2023-03-31 09:40:00|2071|2070.5|2075|2074.5|2075|2074.5|2070.5|2070|4304
1680255900000|2023-03-31 09:45:00|2075.5|2075|2073.5|2072.5|2076|2075|2073|2072.5|4230
1680256200000|2023-03-31 09:50:00|2073|2072|2070|2069|2073|2072.5|2069|2068|4896
1680256500000|2023-03-31 09:55:00|2069.5|2068.5|2072.5|2071.5|2073|2072|2068.5|2068|2924
1680256800000|2023-03-31 10:00:00|2073|2072.5|2070|2069.5|2073.5|2072.5|2069.5|2068.5|1501
1680257100000|2023-03-31 10:05:00|2069.5|2069|2069.5|2069|2072.5|2072|2069|2068|1908
1680257400000|2023-03-31 10:10:00|2070|2069.5|2070|2069.5|2070.5|2070|2069.5|2068.5|2583
1680257700000|2023-03-31 10:15:00|2070.5|2070|2072.5|2072|2073.5|2073|2070|2069.5|3179
1680258000000|2023-03-31 10:20:00|2073|2072.5|2069|2068.5|2073|2072.5|2068.5|2068|2001
1680258300000|2023-03-31 10:25:00|2069.5|2068|2069|2068.5|2071|2070.5|2067|2066.5|3272
1680258600000|2023-03-31 10:30:00|2068.5|2068|2070|2069.5|2071.5|2071|2068.5|2068|3033
1680258900000|2023-03-31 10:35:00|2069.5|2069|2072.5|2072|2072.5|2072|2069.5|2068.5|2118
1680259200000|2023-03-31 10:40:00|2073.5|2072.5|2070.5|2069.5|2074|2073|2070|2069.5|1518
1680259500000|2023-03-31 10:45:00|2070|2068.5|2071|2070.5|2071|2070.5|2068.5|2067.5|3373
1680259800000|2023-03-31 10:50:00|2070.5|2070|2066|2065.5|2071|2070.5|2065|2064|2584
1680260100000|2023-03-31 10:55:00|2065.5|2064.5|2064.5|2064|2066|2065|2063.5|2063|2537
1680260400000|2023-03-31 11:00:00|2065|2064.5|2063|2062.5|2065|2064.5|2060.5|2060|3660
1680260700000|2023-03-31 11:05:00|2062.5|2062|2066|2065|2066|2065|2062.5|2061.5|6162
1680261000000|2023-03-31 11:10:00|2065.5|2064.5|2068|2067|2068|2067|2065|2064.5|1834
1680261300000|2023-03-31 11:15:00|2067.5|2067.5|2070|2069|2070|2069.5|2067.5|2067.5|2671
1680261600000|2023-03-31 11:20:00|2069.5|2069.5|2073|2072.5|2074|2073.5|2069.5|2068.5|2869
1680261900000|2023-03-31 11:25:00|2072.5|2072|2078|2077.5|2078|2077.5|2072.5|2071.5|3245
1680262200000|2023-03-31 11:30:00|2077.5|2077|2074.5|2074|2078.5|2078|2074.5|2074|4698
1680262500000|2023-03-31 11:35:00|2075|2073.5|2074|2073.5|2075.5|2074.5|2074|2073|1587
1680262800000|2023-03-31 11:40:00|2073.5|2073|2072.5|2072|2075|2074.5|2071.5|2071|4373
1680263100000|2023-03-31 11:45:00|2073|2072.5|2072|2071.5|2073.5|2073|2070.5|2070|4549
1680263400000|2023-03-31 11:50:00|2072.5|2072|2071.5|2071|2073.5|2073|2071.5|2071|3039
1680263700000|2023-03-31 11:55:00|2070.5|2070|2069.5|2068.5|2071.5|2071|2068|2067|7489
1680264000000|2023-03-31 12:00:00|2069|2068|2068|2067.5|2069.5|2068|2066|2065.5|2955
1680264300000|2023-03-31 12:05:00|2067.5|2067|2070|2069.5|2071|2070|2067.5|2067|1359
1680264600000|2023-03-31 12:10:00|2070.5|2070|2072|2071.5|2072.5|2072|2070|2069|4288
1680264900000|2023-03-31 12:15:00|2071.5|2071|2069|2068.5|2072.5|2071.5|2069|2068.5|6038
1680265200000|2023-03-31 12:20:00|2069.5|2069|2072.5|2071.5|2074.5|2074|2069|2068.5|6977
1680265500000|2023-03-31 12:25:00|2072|2071|2072.5|2072|2073.5|2073|2071.5|2070.5|3711
1680265800000|2023-03-31 12:30:00|2071.5|2070|2069.5|2068.5|2075.5|2074.5|2066.5|2066|14294
1680266100000|2023-03-31 12:35:00|2069|2068|2068.5|2067.5|2071|2070|2066|2065|5461
1680266400000|2023-03-31 12:40:00|2068|2067|2071|2070.5|2071.5|2071|2067.5|2067|2436
1680266700000|2023-03-31 12:45:00|2070.5|2070|2068|2067.5|2072|2071|2067.5|2067|4838
1680267000000|2023-03-31 12:50:00|2068.5|2067|2068|2067|2069.5|2069|2065|2064.5|5518
1680267300000|2023-03-31 12:55:00|2067.5|2067.5|2071|2070.5|2072|2071|2067.5|2067|4413
1680267600000|2023-03-31 13:00:00|2071.5|2071|2072|2071|2072|2071|2069.5|2068.5|3976
1680267900000|2023-03-31 13:05:00|2071.5|2071.5|2072|2071.5|2072.5|2072|2069.5|2069|4741
1680268200000|2023-03-31 13:10:00|2071.5|2071|2069|2068.5|2071.5|2071.5|2068.5|2068|8108
1680268500000|2023-03-31 13:15:00|2069.5|2069|2065.5|2065|2069.5|2069|2065.5|2065|3212
1680268800000|2023-03-31 13:20:00|2066|2065.5|2067|2066|2068|2067|2063|2062.5|7311
1680269100000|2023-03-31 13:25:00|2067.5|2066.5|2065|2064.5|2067.5|2067|2065|2064|5234
1680269400000|2023-03-31 13:30:00|2065.5|2065|2073|2072.5|2075|2074.5|2064|2063.5|10081
1680269700000|2023-03-31 13:35:00|2073.5|2072|2073|2072|2076|2075|2069.5|2069|17648
1680270000000|2023-03-31 13:40:00|2072.5|2071.5|2069.5|2068.5|2073|2072|2069|2068|4071
1680270300000|2023-03-31 13:45:00|2069|2068|2066.5|2066|2069.5|2068.5|2065.5|2064.5|9351
1680270600000|2023-03-31 13:50:00|2067|2066.5|2065.5|2065|2069.5|2069|2065.5|2065|6146
1680270900000|2023-03-31 13:55:00|2066|2065.5|2066.5|2065.5|2066.5|2066|2064|2063|7207
1680271200000|2023-03-31 14:00:00|2066|2066|2070.5|2070|2071|2070|2066|2066|7624
1680271500000|2023-03-31 14:05:00|2071|2070.5|2071|2070.5|2072|2071.5|2069.5|2068.5|4219
1680271800000|2023-03-31 14:10:00|2070.5|2070|2071|2070.5|2072|2071.5|2070|2069.5|2832
1680272100000|2023-03-31 14:15:00|2071.5|2071|2069.5|2069|2071.5|2071|2069.5|2069|3937
1680272400000|2023-03-31 14:20:00|2069|2068.5|2071.5|2070.5|2074|2073|2068.5|2068|7106
1680272700000|2023-03-31 14:25:00|2071|2070|2073|2072.5|2074|2073.5|2070|2069.5|9180
1680273000000|2023-03-31 14:30:00|2072.5|2072|2072.5|2072|2073|2072.5|2071|2070.5|5302
1680273300000|2023-03-31 14:35:00|2073|2071.5|2072|2071.5|2073|2072.5|2071|2070.5|4052
1680273600000|2023-03-31 14:40:00|2071.5|2071|2072.5|2072|2073|2072.5|2071|2070.5|9791
1680273900000|2023-03-31 14:45:00|2072|2071.5|2074|2073.5|2074.5|2073.5|2072|2071.5|6008
1680274200000|2023-03-31 14:50:00|2074.5|2074|2072.5|2072|2075|2074.5|2071|2070.5|8204
1680274500000|2023-03-31 14:55:00|2072|2071.5|2072|2071.5|2073.5|2073|2071.5|2070.5|5194
1680274800000|2023-03-31 15:00:00|2071.5|2071|2072|2071.5|2073|2072.5|2069.5|2069|4428
1680275100000|2023-03-31 15:05:00|2072.5|2072|2071.5|2071|2073|2072.5|2071.5|2070.5|5660
1680275400000|2023-03-31 15:10:00|2071|2070.5|2072|2071.5|2073|2072|2071|2070.5|6837
1680275700000|2023-03-31 15:15:00|2072.5|2072|2078.5|2078|2078.5|2078|2071.5|2071|9358
1680276000000|2023-03-31 15:20:00|2079|2078.5|2081|2080.5|2081|2080.5|2078.5|2077.5|6393
1680276300000|2023-03-31 15:25:00|2080.5|2080|2079.5|2079|2082|2081.5|2079|2078|13119
1680505200000|2023-04-03 07:00:00|2097.5|2096|2089.5|2088|2099|2098|2084.5|2082.5|16020
1680505500000|2023-04-03 07:05:00|2088.5|2087|2104.5|2103.5|2105|2104|2085.5|2084|18527
1680505800000|2023-04-03 07:10:00|2105|2103|2111.5|2110|2114|2113.5|2102.5|2100.5|16533
1680506100000|2023-04-03 07:15:00|2111|2110.5|2108|2107|2112|2111|2101|2100|15414
1680506400000|2023-04-03 07:20:00|2108.5|2107.5|2108.5|2107.5|2111|2110|2104|2103|14331
1680506700000|2023-04-03 07:25:00|2108|2107|2101.5|2100.5|2111|2110|2101|2100|11671
1680507000000|2023-04-03 07:30:00|2101|2100|2116.5|2115|2119|2118|2099|2098|11117
1680507300000|2023-04-03 07:35:00|2116|2114.5|2110|2109|2117|2115.5|2104|2103|7829
1680507600000|2023-04-03 07:40:00|2111|2109.5|2107.5|2106.5|2112|2111|2106|2104.5|6406
1680507900000|2023-04-03 07:45:00|2107|2106|2111.5|2110.5|2111.5|2110.5|2103|2102|5945
1680508200000|2023-04-03 07:50:00|2111|2111|2119|2117.5|2119|2118|2110.5|2110|8731
1680508500000|2023-04-03 07:55:00|2118.5|2118|2119.5|2118.5|2124|2123|2118|2117|8849
1680508800000|2023-04-03 08:00:00|2120|2119|2116|2115|2124|2122.5|2114|2113|11016
1680509100000|2023-04-03 08:05:00|2116.5|2115.5|2112|2111|2120|2119|2112|2111|9414
1680509400000|2023-04-03 08:10:00|2112.5|2111.5|2114|2113.5|2114|2113.5|2109.5|2108.5|5752
1680509700000|2023-04-03 08:15:00|2114.5|2114|2115|2114|2115|2114|2108|2107|6053
1680510000000|2023-04-03 08:20:00|2114.5|2113.5|2120.5|2119.5|2122|2121|2114.5|2113.5|6838
1680510300000|2023-04-03 08:25:00|2121|2120|2118.5|2117.5|2123|2122|2117|2115.5|9844
1680510600000|2023-04-03 08:30:00|2119|2118.5|2125|2124.5|2126|2125.5|2115.5|2114|7809
1680510900000|2023-04-03 08:35:00|2126|2125|2131.5|2130.5|2131.5|2131|2124.5|2123.5|8057
1680511200000|2023-04-03 08:40:00|2131|2131|2130|2129|2133|2132|2128|2127.5|8894
1680511500000|2023-04-03 08:45:00|2129|2128.5|2127|2126.5|2130|2129.5|2122|2121.5|6442
1680511800000|2023-04-03 08:50:00|2126.5|2126|2130|2129|2135|2134|2126.5|2126|8896
1680512100000|2023-04-03 08:55:00|2130.5|2129.5|2125.5|2124.5|2131.5|2131|2125.5|2124.5|9765
1680512400000|2023-04-03 09:00:00|2126|2125|2129.5|2129|2131|2130|2126|2125|4678
1680512700000|2023-04-03 09:05:00|2129|2128.5|2134.5|2134|2134.5|2134|2129|2128.5|5608
1680513000000|2023-04-03 09:10:00|2135|2134.5|2131.5|2130.5|2135|2134.5|2130|2129|7462
1680513300000|2023-04-03 09:15:00|2131|2130|2128.5|2128|2132|2131|2127.5|2127|4583
1680513600000|2023-04-03 09:20:00|2129|2127.5|2127|2126|2129.5|2129|2123.5|2123|7728
1680513900000|2023-04-03 09:25:00|2127.5|2126.5|2126|2125|2127.5|2127|2123|2122|4263
1680514200000|2023-04-03 09:30:00|2125.5|2125.5|2127.5|2126.5|2127.5|2126.5|2123.5|2123|5360
1680514500000|2023-04-03 09:35:00|2127|2126|2131|2130|2132.5|2132|2126.5|2126|4276
1680514800000|2023-04-03 09:40:00|2130.5|2130.5|2132.5|2132|2134|2133.5|2129|2128|5864
1680515100000|2023-04-03 09:45:00|2132|2131.5|2137.5|2137|2138.5|2138|2130|2129.5|5704
1680515400000|2023-04-03 09:50:00|2138.5|2137.5|2137.5|2136.5|2139|2138|2135|2134.5|7993
1680515700000|2023-04-03 09:55:00|2137|2137|2135|2134|2137.5|2137|2132.5|2131.5|8566
1680516000000|2023-04-03 10:00:00|2134.5|2133.5|2137.5|2137|2139|2138|2134|2133.5|6399
1680516300000|2023-04-03 10:05:00|2138|2137.5|2142|2141.5|2142|2141.5|2137|2136.5|5311
1680516600000|2023-04-03 10:10:00|2142.5|2142|2143.5|2143|2147.5|2146.5|2142.5|2142|12400
1680516900000|2023-04-03 10:15:00|2144|2143.5|2149.5|2149|2149.5|2149|2143.5|2143|9939
1680517200000|2023-04-03 10:20:00|2149|2148.5|2155.5|2154.5|2156.5|2156|2148.5|2147.5|9303
1680517500000|2023-04-03 10:25:00|2156|2155|2153.5|2153|2156|2155|2151|2150.5|8877
1680517800000|2023-04-03 10:30:00|2154|2152.5|2147.5|2147|2154|2153.5|2144.5|2143.5|7607
1680518100000|2023-04-03 10:35:00|2148|2147.5|2146.5|2146|2148|2147.5|2144|2143.5|9240
1680518400000|2023-04-03 10:40:00|2147|2145.5|2152|2151.5|2152|2151.5|2144.5|2144|8546
1680518700000|2023-04-03 10:45:00|2152.5|2152|2151.5|2151|2152.5|2152|2149|2148.5|7922
1680519000000|2023-04-03 10:50:00|2151|2150.5|2146|2145|2151.5|2150.5|2143.5|2143|7840
1680519300000|2023-04-03 10:55:00|2145.5|2145.5|2141.5|2141|2147.5|2146.5|2141.5|2141|4357
1680519600000|2023-04-03 11:00:00|2140.5|2140|2136.5|2136|2142|2141.5|2136.5|2136|7104
1680519900000|2023-04-03 11:05:00|2137|2136.5|2139|2138.5|2139.5|2138.5|2136.5|2136|6957
1680520200000|2023-04-03 11:10:00|2139.5|2138|2142.5|2142|2143|2142|2139|2138|14437
1680520500000|2023-04-03 11:15:00|2143|2141|2139|2138|2143|2141|2137.5|2137|6933
1680520800000|2023-04-03 11:20:00|2138.5|2138.5|2140|2139.5|2140.5|2140|2138.5|2137.5|4649
1680521100000|2023-04-03 11:25:00|2140.5|2138.5|2135.5|2135|2140.5|2139.5|2135.5|2135|6553
1680521400000|2023-04-03 11:30:00|2135|2134.5|2134|2133.5|2135.5|2135|2132.5|2131.5|3842
1680521700000|2023-04-03 11:35:00|2134.5|2133|2138.5|2137.5|2138.5|2138|2133.5|2132.5|5944
1680522000000|2023-04-03 11:40:00|2138|2137|2138|2137.5|2139|2138.5|2137.5|2137|4677
1680522300000|2023-04-03 11:45:00|2138.5|2138.5|2138.5|2138|2141.5|2140.5|2138|2137.5|5799
1680522600000|2023-04-03 11:50:00|2138|2137.5|2141.5|2141|2142|2141.5|2137|2136.5|6958
1680522900000|2023-04-03 11:55:00|2141|2140.5|2142|2141.5|2143.5|2143|2141|2140|4474
1680523200000|2023-04-03 12:00:00|2142.5|2141|2141|2140.5|2142.5|2142|2140.5|2140|3522
1680523500000|2023-04-03 12:05:00|2140.5|2140|2143.5|2143|2143.5|2143|2140.5|2140|2019
1680523800000|2023-04-03 12:10:00|2144|2143.5|2140.5|2140|2144|2143.5|2140.5|2140|4070
1680524100000|2023-04-03 12:15:00|2141|2140.5|2142|2141.5|2143|2142|2140.5|2140|3573
1680524400000|2023-04-03 12:20:00|2142.5|2142|2141|2140.5|2143|2142.5|2141|2140.5|2137
1680524700000|2023-04-03 12:25:00|2141.5|2141|2140.5|2140|2142.5|2142|2139.5|2139|4934
1680525000000|2023-04-03 12:30:00|2140|2139|2140.5|2140|2140.5|2140|2138|2137|6473
1680525300000|2023-04-03 12:35:00|2141|2140.5|2145|2144.5|2145|2144.5|2140|2139.5|7786
1680525600000|2023-04-03 12:40:00|2144.5|2144|2144.5|2144|2145.5|2145|2144|2143|5997
1680525900000|2023-04-03 12:45:00|2144|2143.5|2145|2144.5|2145.5|2145|2143.5|2143|6106
1680526200000|2023-04-03 12:50:00|2144.5|2143.5|2142.5|2142|2144.5|2144|2142|2141|4689
1680526500000|2023-04-03 12:55:00|2143|2142.5|2142|2141.5|2144|2143|2140.5|2140|8167
1680526800000|2023-04-03 13:00:00|2142.5|2141|2141.5|2140.5|2143|2142|2140.5|2140|5873
1680527100000|2023-04-03 13:05:00|2141|2141|2141|2140.5|2141|2141|2139|2138|5537
1680527400000|2023-04-03 13:10:00|2141.5|2141|2141.5|2140.5|2141.5|2141|2140|2139.5|4379
1680527700000|2023-04-03 13:15:00|2141|2141|2143.5|2143|2143.5|2143|2139|2138.5|13043
1680528000000|2023-04-03 13:20:00|2144|2143.5|2144.5|2144|2145|2144.5|2143|2142|6006
1680528300000|2023-04-03 13:25:00|2145|2144.5|2146.5|2146|2146.5|2146|2144.5|2143.5|6890
1680528600000|2023-04-03 13:30:00|2147|2146.5|2157|2156|2158.5|2158|2146.5|2146.5|28149
1680528900000|2023-04-03 13:35:00|2157.5|2156.5|2155.5|2154.5|2158.5|2158|2150.5|2149.5|12061
1680529200000|2023-04-03 13:40:00|2155|2154|2152|2151.5|2155.5|2154.5|2149|2148|6689
1680529500000|2023-04-03 13:45:00|2152.5|2150.5|2151.5|2150.5|2153|2152.5|2149|2148.5|9661
1680529800000|2023-04-03 13:50:00|2152|2151|2158|2157.5|2158|2157.5|2151|2150.5|7587
1680530100000|2023-04-03 13:55:00|2157.5|2157|2156|2155|2159|2158.5|2155.5|2155|10442
1680530400000|2023-04-03 14:00:00|2158.5|2157|2151.5|2151|2158.5|2157|2149.5|2149|11454
1680530700000|2023-04-03 14:05:00|2151|2150.5|2147|2146|2151.5|2151|2146.5|2146|10007
1680531000000|2023-04-03 14:10:00|2146.5|2145.5|2151|2150|2151|2150.5|2146|2145|10400
1680531300000|2023-04-03 14:15:00|2151.5|2150.5|2151|2150.5|2152.5|2152|2148.5|2147.5|7913
1680531600000|2023-04-03 14:20:00|2152|2151|2149|2148.5|2152.5|2152|2149|2148|6798
1680531900000|2023-04-03 14:25:00|2149.5|2149|2152.5|2152|2153|2152.5|2148.5|2147.5|7024
1680532200000|2023-04-03 14:30:00|2153|2152.5|2153|2152.5|2154.5|2154|2151.5|2151|5759
1680532500000|2023-04-03 14:35:00|2153.5|2153|2145.5|2144.5|2154.5|2154|2144.5|2144|5726
1680532800000|2023-04-03 14:40:00|2145|2143.5|2142.5|2142|2145.5|2145|2140|2139.5|13308
1680533100000|2023-04-03 14:45:00|2143|2143|2141.5|2140.5|2145|2144|2140|2139.5|8713
1680533400000|2023-04-03 14:50:00|2141|2141|2139.5|2139|2142.5|2141.5|2137|2136.5|9028
1680533700000|2023-04-03 14:55:00|2139|2138.5|2138|2137|2141|2140|2135.5|2135|9787
1680534000000|2023-04-03 15:00:00|2137.5|2137.5|2135.5|2135|2138.5|2138|2134|2133|7959
1680534300000|2023-04-03 15:05:00|2136|2135.5|2129.5|2129|2136|2135.5|2129|2128.5|10245
1680534600000|2023-04-03 15:10:00|2129|2128.5|2125|2124.5|2130|2129.5|2124.5|2123.5|8681
1680534900000|2023-04-03 15:15:00|2124|2124|2126|2125.5|2129|2128.5|2124|2123.5|14886
1680535200000|2023-04-03 15:20:00|2126.5|2126|2127.5|2127|2128|2127|2124.5|2124|12892
1680535500000|2023-04-03 15:25:00|2128|2127.5|2131|2130|2131|2130|2127.5|2127|17346
1680591600000|2023-04-04 07:00:00|2142|2140|2141|2139|2153|2151.5|2138|2136|16139
1680591900000|2023-04-04 07:05:00|2140|2138|2149|2148|2150|2148.5|2135|2133|10275
1680592200000|2023-04-04 07:10:00|2149.5|2149|2146.5|2145|2153|2151.5|2141.5|2140.5|10607
1680592500000|2023-04-04 07:15:00|2147.5|2146.5|2143|2142|2149.5|2149|2139.5|2138.5|9517
1680592800000|2023-04-04 07:20:00|2143.5|2142.5|2144|2143|2146.5|2145.5|2140.5|2139.5|2690
1680593100000|2023-04-04 07:25:00|2143.5|2143.5|2140.5|2139.5|2144|2143.5|2139.5|2139|6932
1680593400000|2023-04-04 07:30:00|2140|2140|2143|2142|2146|2145|2139|2138|7829
1680593700000|2023-04-04 07:35:00|2142|2141|2143|2142|2143.5|2142.5|2139|2138|6342
1680594000000|2023-04-04 07:40:00|2143.5|2142.5|2144|2143.5|2146|2145|2137.5|2136.5|5965
1680594300000|2023-04-04 07:45:00|2144.5|2144|2149|2148|2150|2149|2144.5|2143.5|4428
1680594600000|2023-04-04 07:50:00|2149.5|2148.5|2148.5|2147|2152|2151|2146.5|2146|7889
1680594900000|2023-04-04 07:55:00|2149|2148|2150.5|2149.5|2154|2153|2148.5|2148|3382
1680595200000|2023-04-04 08:00:00|2151|2150|2149.5|2148.5|2152|2151.5|2148.5|2148|2744
1680595500000|2023-04-04 08:05:00|2149|2148|2147.5|2146.5|2151|2150|2147|2146|3760
1680595800000|2023-04-04 08:10:00|2148|2147|2145.5|2144.5|2148|2147|2145|2144.5|3529
1680596100000|2023-04-04 08:15:00|2147|2145|2151.5|2150.5|2151.5|2150.5|2144|2143|5946
1680596400000|2023-04-04 08:20:00|2151|2150|2151|2150|2151|2150.5|2146.5|2146|7618
1680596700000|2023-04-04 08:25:00|2150.5|2149.5|2149.5|2148.5|2151|2149.5|2146|2145|4690
1680597000000|2023-04-04 08:30:00|2149|2149|2150|2149|2150.5|2150|2146.5|2145.5|3959
1680597300000|2023-04-04 08:35:00|2149.5|2148.5|2153.5|2152.5|2154|2153.5|2149|2148|4003
1680597600000|2023-04-04 08:40:00|2152.5|2151.5|2150.5|2150|2152.5|2151.5|2147|2146|2562
1680597900000|2023-04-04 08:45:00|2151|2149.5|2152|2151|2153.5|2153|2150|2149.5|2049
1680598200000|2023-04-04 08:50:00|2151.5|2151.5|2149.5|2149|2151.5|2151.5|2147|2146.5|4615
1680598500000|2023-04-04 08:55:00|2150|2149.5|2150|2149|2153|2152|2148.5|2148|3371
1680598800000|2023-04-04 09:00:00|2149.5|2149.5|2151.5|2150.5|2153|2152|2149.5|2148.5|6454
1680599100000|2023-04-04 09:05:00|2151|2151|2155|2154|2155|2154|2151|2150|2575
1680599400000|2023-04-04 09:10:00|2154.5|2153.5|2155|2154.5|2155.5|2155|2153|2152.5|2559
1680599700000|2023-04-04 09:15:00|2155.5|2154|2157|2156|2157|2156.5|2153.5|2153|2798
1680600000000|2023-04-04 09:20:00|2156.5|2155.5|2148.5|2148|2158.5|2158|2148.5|2148|6184
1680600300000|2023-04-04 09:25:00|2149.5|2148.5|2151|2150.5|2151|2150.5|2149|2148|5097
1680600600000|2023-04-04 09:30:00|2150.5|2150|2153|2152|2153.5|2153|2149.5|2149|4761
1680600900000|2023-04-04 09:35:00|2153.5|2152.5|2155|2154.5|2155|2154.5|2152.5|2151.5|3710
1680601200000|2023-04-04 09:40:00|2155.5|2155|2155.5|2155|2157|2156|2154|2153.5|5502
1680601500000|2023-04-04 09:45:00|2155|2154.5|2158|2157.5|2158.5|2157.5|2155|2154|7512
1680601800000|2023-04-04 09:50:00|2157.5|2157|2155.5|2154.5|2158.5|2157.5|2155|2154.5|790
1680602100000|2023-04-04 09:55:00|2155|2155|2153|2152|2155|2155|2151.5|2150.5|2304
1680602400000|2023-04-04 10:00:00|2152.5|2151|2151|2150.5|2153|2152|2150.5|2150|3289
1680602700000|2023-04-04 10:05:00|2151.5|2150|2154.5|2154|2154.5|2154|2151|2150|6100
1680603000000|2023-04-04 10:10:00|2154|2153.5|2155|2154.5|2156|2155.5|2152.5|2152|3289
1680603300000|2023-04-04 10:15:00|2155.5|2154|2158.5|2157.5|2158.5|2158|2155|2154|2778
1680603600000|2023-04-04 10:20:00|2158|2158|2155.5|2154.5|2158.5|2158|2154.5|2154|2347
1680603900000|2023-04-04 10:25:00|2155|2155|2153|2152.5|2156|2155|2153|2152.5|2222
1680604200000|2023-04-04 10:30:00|2153.5|2152|2156|2155|2156|2155.5|2152|2151.5|1622
1680604500000|2023-04-04 10:35:00|2157|2155.5|2156.5|2156|2157|2156.5|2155|2154.5|999
1680604800000|2023-04-04 10:40:00|2157|2155.5|2156|2155.5|2157|2156|2155|2154.5|2452
1680605100000|2023-04-04 10:45:00|2156.5|2156|2156|2155.5|2157|2156.5|2155|2154|2739
1680605400000|2023-04-04 10:50:00|2155.5|2155|2152.5|2151.5|2156|2155.5|2150.5|2150|7010
1680605700000|2023-04-04 10:55:00|2153|2152|2154.5|2154|2155|2154|2152|2151.5|2242
1680606000000|2023-04-04 11:00:00|2155|2154.5|2152|2151.5|2155|2154.5|2151.5|2150.5|3137
1680606300000|2023-04-04 11:05:00|2151.5|2150.5|2151|2150.5|2153|2152|2150.5|2149.5|3381
1680606600000|2023-04-04 11:10:00|2151.5|2150|2147.5|2147|2151.5|2150|2147.5|2147|4287
1680606900000|2023-04-04 11:15:00|2148|2147.5|2146.5|2146|2148.5|2147.5|2146.5|2146|734
1680607200000|2023-04-04 11:20:00|2147|2146.5|2151|2150|2151|2150|2147|2146.5|4738
1680607500000|2023-04-04 11:25:00|2151.5|2150.5|2150|2149|2151.5|2151|2149.5|2148.5|1278
1680607800000|2023-04-04 11:30:00|2149|2149.5|2147.5|2147|2149|2149.5|2147|2146.5|4409
1680608100000|2023-04-04 11:35:00|2148|2146.5|2150|2149.5|2150|2149.5|2147.5|2146.5|3345
1680608400000|2023-04-04 11:40:00|2149.5|2149|2146.5|2146|2150|2149.5|2146.5|2146|2411
1680608700000|2023-04-04 11:45:00|2146|2145.5|2146.5|2146|2147.5|2147|2145.5|2145|1559
1680609000000|2023-04-04 11:50:00|2146|2145.5|2144.5|2144|2146.5|2145.5|2144.5|2144|2833
1680609300000|2023-04-04 11:55:00|2145|2144.5|2146|2145.5|2146|2145.5|2143.5|2142.5|6281
1680609600000|2023-04-04 12:00:00|2146.5|2145|2146.5|2146|2146.5|2146|2144|2143|2367
1680609900000|2023-04-04 12:05:00|2147|2146.5|2148.5|2148|2149.5|2149|2146|2145|2883
1680610200000|2023-04-04 12:10:00|2148|2147.5|2146.5|2146|2148.5|2148|2146|2145.5|2201
1680610500000|2023-04-04 12:15:00|2147.5|2147|2151|2150.5|2151|2150.5|2147|2146.5|1578
1680610800000|2023-04-04 12:20:00|2151.5|2151|2148.5|2148|2151.5|2151|2148.5|2148|2148
1680611100000|2023-04-04 12:25:00|2149|2148.5|2149.5|2149|2150.5|2149.5|2149|2148.5|2973
1680611400000|2023-04-04 12:30:00|2149|2148.5|2148.5|2148|2149.5|2148.5|2148|2147.5|2909
1680611700000|2023-04-04 12:35:00|2148|2147.5|2149.5|2148.5|2149.5|2149|2147.5|2146.5|3549
1680612000000|2023-04-04 12:40:00|2150|2149|2148|2147|2150|2149|2147|2146.5|1621
1680612300000|2023-04-04 12:45:00|2147.5|2147.5|2147|2146.5|2148|2147.5|2146|2145.5|2751
1680612600000|2023-04-04 12:50:00|2146.5|2146|2150.5|2150|2150.5|2150|2146.5|2146|3997
1680612900000|2023-04-04 12:55:00|2151|2150.5|2151.5|2151|2152|2151.5|2150.5|2150|2141
1680613200000|2023-04-04 13:00:00|2151|2150.5|2154|2153.5|2154|2153.5|2150.5|2150|4072
1680613500000|2023-04-04 13:05:00|2153.5|2153|2151.5|2151|2154|2153.5|2151.5|2150.5|2549
1680613800000|2023-04-04 13:10:00|2152|2151.5|2153|2152|2153|2152.5|2151.5|2151|5335
1680614100000|2023-04-04 13:15:00|2153.5|2152.5|2152|2151|2154|2153.5|2151|2150|9503
1680614400000|2023-04-04 13:20:00|2152.5|2152|2151.5|2150.5|2153|2152.5|2150.5|2150|3623
1680614700000|2023-04-04 13:25:00|2151|2150|2150.5|2150|2152|2151|2149|2148.5|4894
1680615000000|2023-04-04 13:30:00|2151|2149.5|2146|2145|2152|2151|2143|2142.5|13331
1680615300000|2023-04-04 13:35:00|2145.5|2145.5|2147.5|2147|2149.5|2149|2145.5|2145|7801
1680615600000|2023-04-04 13:40:00|2148|2147.5|2145|2144|2148|2147.5|2141|2140.5|9057
1680615900000|2023-04-04 13:45:00|2145.5|2144.5|2141.5|2141|2145.5|2145|2140.5|2140|10088
1680616200000|2023-04-04 13:50:00|2141|2140.5|2141|2140.5|2142|2141.5|2138.5|2138|9377
1680616500000|2023-04-04 13:55:00|2140.5|2140|2141|2140.5|2143|2142|2140|2139|8223
1680616800000|2023-04-04 14:00:00|2142.5|2140|2138.5|2137.5|2144.5|2143.5|2137|2136|16502
1680617100000|2023-04-04 14:05:00|2139|2138|2132.5|2132|2139|2138.5|2131.5|2131|13477
1680617400000|2023-04-04 14:10:00|2132|2131.5|2135|2134|2135|2134|2130.5|2130|14249
1680617700000|2023-04-04 14:15:00|2136|2134.5|2125.5|2124.5|2136|2135|2124|2123.5|7433
1680618000000|2023-04-04 14:20:00|2126|2125|2127.5|2126.5|2127.5|2127|2122.5|2121.5|14338
1680618300000|2023-04-04 14:25:00|2127|2127|2125.5|2125|2128|2127|2124|2123|9535
1680618600000|2023-04-04 14:30:00|2126|2124.5|2129|2128|2132.5|2132|2126|2124.5|10580
1680618900000|2023-04-04 14:35:00|2129.5|2128.5|2127|2126|2129.5|2128.5|2125|2124|11162
1680619200000|2023-04-04 14:40:00|2126|2125.5|2125.5|2125|2126|2125.5|2122.5|2122|8469
1680619500000|2023-04-04 14:45:00|2126|2125.5|2124.5|2124|2126.5|2126|2123.5|2122.5|9967
1680619800000|2023-04-04 14:50:00|2125|2124.5|2124.5|2124|2126|2125.5|2122.5|2122|5715
1680620100000|2023-04-04 14:55:00|2125|2124.5|2125|2124.5|2127.5|2127|2123|2122.5|8921
1680620400000|2023-04-04 15:00:00|2124.5|2124|2122.5|2122|2125|2124|2121|2120.5|9595
1680620700000|2023-04-04 15:05:00|2123|2122.5|2121|2120.5|2123.5|2123|2119.5|2119|11292
1680621000000|2023-04-04 15:10:00|2121.5|2120|2120|2119.5|2121.5|2121|2119|2118.5|11617
1680621300000|2023-04-04 15:15:00|2119.5|2119|2120|2119.5|2120|2119.5|2118|2117.5|6521
1680621600000|2023-04-04 15:20:00|2120.5|2120|2120.5|2120|2122|2121.5|2120.5|2120|8092
1680621900000|2023-04-04 15:25:00|2121|2120.5|2123|2122|2124|2123|2121|2120|14021
1680678000000|2023-04-05 07:00:00|2123|2120|2114|2112.5|2124|2122|2111.5|2110|13170
1680678300000|2023-04-05 07:05:00|2114.5|2113|2122.5|2121|2124|2122.5|2110.5|2109|10069
1680678600000|2023-04-05 07:10:00|2120.5|2119.5|2114|2112.5|2120.5|2119.5|2109.5|2108|7312
1680678900000|2023-04-05 07:15:00|2113.5|2113.5|2124.5|2124|2124.5|2124|2113.5|2113.5|4266
1680679200000|2023-04-05 07:20:00|2124|2123.5|2106.5|2105.5|2124|2123.5|2105|2104|7511
1680679500000|2023-04-05 07:25:00|2106|2106|2098.5|2098|2107.5|2107|2094.5|2093.5|12085
1680679800000|2023-04-05 07:30:00|2098|2097|2105.5|2104.5|2108|2106.5|2094|2093|10331
1680680100000|2023-04-05 07:35:00|2105|2104|2096.5|2095|2107.5|2106.5|2094.5|2093.5|8810
1680680400000|2023-04-05 07:40:00|2097|2095.5|2094|2093|2097.5|2097|2092.5|2092|6343
1680680700000|2023-04-05 07:45:00|2093|2092.5|2101.5|2100.5|2102.5|2101|2089|2088.5|5451
1680681000000|2023-04-05 07:50:00|2101|2100|2091.5|2090.5|2102.5|2102|2091|2090|8698
1680681300000|2023-04-05 07:55:00|2092|2090|2094.5|2093.5|2095.5|2095|2089|2088.5|5478
1680681600000|2023-04-05 08:00:00|2095|2093|2094.5|2093.5|2097|2096|2091.5|2090.5|5493
1680681900000|2023-04-05 08:05:00|2095|2094|2091.5|2091|2097.5|2096.5|2091.5|2091|3635
1680682200000|2023-04-05 08:10:00|2092|2091.5|2083|2082|2092|2091.5|2083|2082|10887
1680682500000|2023-04-05 08:15:00|2083.5|2082.5|2078.5|2077.5|2084.5|2083.5|2075|2074|13926
1680682800000|2023-04-05 08:20:00|2078|2077|2081|2080|2082.5|2081.5|2077|2076|3134
1680683100000|2023-04-05 08:25:00|2081.5|2080.5|2078|2077|2081.5|2080.5|2076.5|2076|5521
1680683400000|2023-04-05 08:30:00|2077|2076.5|2078.5|2078|2080|2079|2075|2074|6302
1680683700000|2023-04-05 08:35:00|2079|2078.5|2075.5|2074.5|2079.5|2078.5|2070.5|2070|9347
1680684000000|2023-04-05 08:40:00|2075|2075|2072|2071|2076|2075.5|2072|2071|6423
1680684300000|2023-04-05 08:45:00|2071.5|2070.5|2074|2073|2075|2074.5|2070.5|2070|7197
1680684600000|2023-04-05 08:50:00|2073.5|2072.5|2074.5|2073.5|2078|2077.5|2072.5|2072|6875
1680684900000|2023-04-05 08:55:00|2074|2073|2074.5|2074|2075.5|2075|2073.5|2073|2868
1680685200000|2023-04-05 09:00:00|2075|2073.5|2078|2077|2079|2078.5|2072.5|2072|6957
1680685500000|2023-04-05 09:05:00|2079|2078|2084.5|2083.5|2084.5|2083.5|2078.5|2078|6518
1680685800000|2023-04-05 09:10:00|2084|2083|2088.5|2087.5|2088.5|2087.5|2083.5|2083|7421
1680686100000|2023-04-05 09:15:00|2089|2088|2084|2083|2090|2089|2084|2083|2183
1680686400000|2023-04-05 09:20:00|2084.5|2083.5|2082.5|2082|2085.5|2085|2082|2081|3052
1680686700000|2023-04-05 09:25:00|2083|2082.5|2080|2079|2083|2082.5|2079.5|2078.5|3067
1680687000000|2023-04-05 09:30:00|2079.5|2078.5|2078|2077.5|2080|2079|2076|2075|2572
1680687300000|2023-04-05 09:35:00|2078.5|2078|2080|2079.5|2081|2080|2078.5|2077.5|3499
1680687600000|2023-04-05 09:40:00|2079.5|2079|2083.5|2082.5|2084|2083|2079|2078|1520
1680687900000|2023-04-05 09:45:00|2083|2083|2087|2086|2090.5|2090|2083|2083|6200
1680688200000|2023-04-05 09:50:00|2086.5|2085.5|2082.5|2081.5|2088.5|2087.5|2081.5|2081|1711
1680688500000|2023-04-05 09:55:00|2082|2081|2083.5|2082.5|2084|2083|2079.5|2079|2628
1680688800000|2023-04-05 10:00:00|2082.5|2082|2084.5|2083.5|2084.5|2083.5|2080.5|2079.5|2675
1680689100000|2023-04-05 10:05:00|2084|2084|2083|2082.5|2085|2084.5|2083|2082|2673
1680689400000|2023-04-05 10:10:00|2083.5|2083|2089.5|2088.5|2089.5|2089|2083.5|2083|2166
1680689700000|2023-04-05 10:15:00|2089|2089|2088.5|2087.5|2090|2089|2086|2085|3132
1680690000000|2023-04-05 10:20:00|2088|2088|2087.5|2086.5|2089|2088|2087|2086.5|1469
1680690300000|2023-04-05 10:25:00|2087|2087|2090|2089.5|2090|2089.5|2086.5|2086|2955
1680690600000|2023-04-05 10:30:00|2090.5|2090|2089.5|2088.5|2090.5|2090|2089|2088.5|1294
1680690900000|2023-04-05 10:35:00|2089|2089|2091.5|2091|2091.5|2091|2088.5|2088|2121
1680691200000|2023-04-05 10:40:00|2091|2090.5|2091|2090.5|2092.5|2092|2090.5|2090|3119
1680691500000|2023-04-05 10:45:00|2091.5|2091|2097.5|2097|2098|2097.5|2091.5|2091|3113
1680691800000|2023-04-05 10:50:00|2098|2096.5|2096.5|2095.5|2099|2098.5|2096.5|2095.5|2822
1680692100000|2023-04-05 10:55:00|2097|2096|2097|2096|2097.5|2096.5|2094.5|2094|3019
1680692400000|2023-04-05 11:00:00|2097.5|2096.5|2097|2096.5|2098.5|2098|2096|2095|3339
1680692700000|2023-04-05 11:05:00|2097.5|2096|2100|2099|2101|2100|2097|2096|3250
1680693000000|2023-04-05 11:10:00|2099.5|2098|2098|2097.5|2101|2100|2097.5|2097|2095
1680693300000|2023-04-05 11:15:00|2097.5|2097|2097.5|2096.5|2098|2097.5|2096.5|2096|1801
1680693600000|2023-04-05 11:20:00|2098|2097|2099.5|2099|2099.5|2099|2097.5|2097|2690
1680693900000|2023-04-05 11:25:00|2099|2098.5|2097.5|2097|2099|2098.5|2097.5|2097|2314
1680694200000|2023-04-05 11:30:00|2098|2096.5|2098|2097|2098|2097.5|2094.5|2094|5212
1680694500000|2023-04-05 11:35:00|2097.5|2097.5|2095.5|2094.5|2098|2097.5|2094.5|2094|3791
1680694800000|2023-04-05 11:40:00|2095|2095|2095.5|2095|2096|2095.5|2091.5|2091|2713
1680695100000|2023-04-05 11:45:00|2095|2094.5|2092.5|2092|2095.5|2094.5|2092|2091.5|2580
1680695400000|2023-04-05 11:50:00|2093|2092.5|2090|2089.5|2094|2093.5|2090|2089.5|2955
1680695700000|2023-04-05 11:55:00|2090.5|2089|2095|2094|2095.5|2095|2089.5|2088.5|3474
1680696000000|2023-04-05 12:00:00|2094.5|2094.5|2097|2096.5|2098|2097.5|2094|2093.5|2241
1680696300000|2023-04-05 12:05:00|2096.5|2096|2096|2095.5|2096.5|2096|2094.5|2094|2930
1680696600000|2023-04-05 12:10:00|2095.5|2095|2095.5|2094.5|2095.5|2095.5|2095|2094.5|1670
1680696900000|2023-04-05 12:15:00|2095|2095|2090|2089|2095.5|2095|2086|2085.5|4935
1680697200000|2023-04-05 12:20:00|2089.5|2088.5|2088|2087.5|2090.5|2089.5|2087.5|2087|1960
1680697500000|2023-04-05 12:25:00|2088.5|2087|2085.5|2085|2089|2088.5|2085.5|2084.5|2506
1680697800000|2023-04-05 12:30:00|2086|2084.5|2082.5|2082|2086|2085|2081|2080.5|3975
1680698100000|2023-04-05 12:35:00|2082|2081.5|2083|2082|2084|2083.5|2081|2080|6017
1680698400000|2023-04-05 12:40:00|2082.5|2082.5|2078.5|2077.5|2083.5|2082.5|2078.5|2077.5|3910
1680698700000|2023-04-05 12:45:00|2078|2077|2083.5|2083|2084|2083.5|2077.5|2077|4645
1680699000000|2023-04-05 12:50:00|2083|2082.5|2081.5|2081|2083|2082.5|2078.5|2077.5|2899
1680699300000|2023-04-05 12:55:00|2082|2081.5|2083.5|2082.5|2083.5|2083|2081.5|2081|1525
1680699600000|2023-04-05 13:00:00|2083|2083.5|2083|2082.5|2085|2084.5|2082|2081.5|3344
1680699900000|2023-04-05 13:05:00|2082.5|2082|2084.5|2083.5|2084.5|2084|2081|2080.5|4316
1680700200000|2023-04-05 13:10:00|2084|2084|2086.5|2086|2086.5|2086|2082.5|2082|2638
1680700500000|2023-04-05 13:15:00|2087|2086.5|2087.5|2087|2090.5|2089.5|2087|2086.5|3404
1680700800000|2023-04-05 13:20:00|2088|2087.5|2087|2086.5|2088.5|2088|2086.5|2086|4069
1680701100000|2023-04-05 13:25:00|2086.5|2086|2086.5|2086|2088|2087.5|2085|2084.5|5640
1680701400000|2023-04-05 13:30:00|2086|2085.5|2088|2087.5|2090.5|2090|2086|2085.5|8570
1680701700000|2023-04-05 13:35:00|2088.5|2087|2083|2082|2088.5|2088|2082.5|2081.5|7818
1680702000000|2023-04-05 13:40:00|2082.5|2081.5|2088|2087.5|2088.5|2087.5|2081.5|2080.5|3385
1680702300000|2023-04-05 13:45:00|2088.5|2087|2094.5|2094|2096|2095|2086.5|2085.5|10939
1680702600000|2023-04-05 13:50:00|2095|2093.5|2102|2101|2102|2101.5|2095|2093.5|8682
1680702900000|2023-04-05 13:55:00|2101.5|2100.5|2099|2098|2102.5|2101.5|2099|2098|6127
1680703200000|2023-04-05 14:00:00|2098|2097|2084|2083|2098|2097|2081.5|2081|18377
1680703500000|2023-04-05 14:05:00|2084.5|2083.5|2085|2084.5|2087|2086.5|2082.5|2082|7493
1680703800000|2023-04-05 14:10:00|2085.5|2085|2080|2079|2086|2085.5|2080|2079|7723
1680704100000|2023-04-05 14:15:00|2079.5|2079.5|2083.5|2083|2083.5|2083|2079.5|2079|6184
1680704400000|2023-04-05 14:20:00|2084|2083.5|2092.5|2091.5|2093|2092.5|2083.5|2082.5|9736
1680704700000|2023-04-05 14:25:00|2092|2092|2089|2088.5|2094.5|2094|2088|2087|3956
1680705000000|2023-04-05 14:30:00|2088.5|2088|2092.5|2091.5|2094|2093|2087.5|2087|7120
1680705300000|2023-04-05 14:35:00|2092|2092|2091.5|2091|2093|2092.5|2090|2089.5|6525
1680705600000|2023-04-05 14:40:00|2091|2090.5|2088.5|2088|2091|2090.5|2086|2085.5|8295
1680705900000|2023-04-05 14:45:00|2088|2087|2084|2083|2089|2088.5|2083.5|2083|5370
1680706200000|2023-04-05 14:50:00|2083.5|2082.5|2085.5|2084.5|2086|2085.5|2082|2081.5|6473
1680706500000|2023-04-05 14:55:00|2085|2085|2085.5|2085|2088|2087.5|2084.5|2083.5|5808
1680706800000|2023-04-05 15:00:00|2085|2084.5|2081|2080|2085|2084.5|2079.5|2079|9192
1680707100000|2023-04-05 15:05:00|2080.5|2079.5|2083.5|2083|2085.5|2085|2080.5|2079.5|5717
1680707400000|2023-04-05 15:10:00|2084|2083.5|2091.5|2090.5|2092.5|2092|2084|2083.5|5196
1680707700000|2023-04-05 15:15:00|2091|2091|2091.5|2091|2093|2092.5|2090|2089.5|7104
1680708000000|2023-04-05 15:20:00|2092|2091.5|2093|2092.5|2094.5|2094|2091|2090.5|8141
1680708300000|2023-04-05 15:25:00|2093.5|2093|2101.5|2100.5|2102|2100.5|2093.5|2092.5|22474
1680764400000|2023-04-06 07:00:00|2119.5|2117|2112.5|2111|2124|2122.5|2110|2109|15084
1680764700000|2023-04-06 07:05:00|2112|2110.5|2122|2121|2122|2121|2112|2110.5|10686
1680765000000|2023-04-06 07:10:00|2122.5|2121.5|2119|2118|2124|2123.5|2114.5|2113.5|6224
1680765300000|2023-04-06 07:15:00|2118|2118.5|2122|2121|2123|2122.5|2115|2114|6125
1680765600000|2023-04-06 07:20:00|2122.5|2121.5|2125.5|2124.5|2128|2127.5|2121.5|2120.5|9145
1680765900000|2023-04-06 07:25:00|2126|2125|2129|2128|2129|2128|2124.5|2123.5|5589
1680766200000|2023-04-06 07:30:00|2129.5|2128.5|2124|2123|2130.5|2130|2122.5|2121.5|7317
1680766500000|2023-04-06 07:35:00|2124.5|2123.5|2121.5|2120.5|2128.5|2127.5|2121|2120|5304
1680766800000|2023-04-06 07:40:00|2122|2121|2117.5|2116.5|2122|2121|2114|2113|7026
1680767100000|2023-04-06 07:45:00|2118|2117|2119.5|2118.5|2123|2122|2116.5|2115.5|4936
1680767400000|2023-04-06 07:50:00|2119|2118|2126|2125|2126.5|2125.5|2119|2118|6083
1680767700000|2023-04-06 07:55:00|2125.5|2124.5|2125|2124|2129.5|2128.5|2125|2124|6103
1680768000000|2023-04-06 08:00:00|2125.5|2124.5|2128.5|2127.5|2128.5|2128|2124|2123|5377
1680768300000|2023-04-06 08:05:00|2128|2127|2128|2127|2130.5|2130|2127.5|2127|3942
1680768600000|2023-04-06 08:10:00|2128.5|2127.5|2125|2124.5|2129.5|2128.5|2125|2124.5|3676
1680768900000|2023-04-06 08:15:00|2124.5|2124|2123.5|2122.5|2125.5|2124.5|2120.5|2120|4143
1680769200000|2023-04-06 08:20:00|2123|2123|2125|2124|2125.5|2124.5|2122.5|2122|602
1680769500000|2023-04-06 08:25:00|2124.5|2123.5|2120|2119.5|2125|2124|2120|2119|1816
1680769800000|2023-04-06 08:30:00|2120.5|2120|2128|2127.5|2128.5|2127.5|2120.5|2120|3651
1680770100000|2023-04-06 08:35:00|2127.5|2126.5|2126.5|2126|2127.5|2126.5|2124|2123|3100
1680770400000|2023-04-06 08:40:00|2127|2125.5|2128|2127.5|2129|2128.5|2125|2124.5|3494
1680770700000|2023-04-06 08:45:00|2128.5|2128|2128.5|2128|2130.5|2130|2127.5|2126.5|2294
1680771000000|2023-04-06 08:50:00|2128|2127.5|2125|2124|2128.5|2127.5|2124.5|2123.5|1696
1680771300000|2023-04-06 08:55:00|2124.5|2124.5|2126.5|2126|2126.5|2126|2124.5|2124|1758
1680771600000|2023-04-06 09:00:00|2127|2126.5|2129|2128.5|2129|2128.5|2126.5|2126|1688
1680771900000|2023-04-06 09:05:00|2128.5|2128|2125.5|2125|2128.5|2128|2124|2123.5|3086
1680772200000|2023-04-06 09:10:00|2126.5|2124.5|2125|2124.5|2126.5|2126|2124.5|2124|2714
1680772500000|2023-04-06 09:15:00|2124.5|2124|2126|2125|2126.5|2126|2123.5|2123|7611
1680772800000|2023-04-06 09:20:00|2125.5|2125.5|2128.5|2128|2128.5|2128|2125|2124|3782
1680773100000|2023-04-06 09:25:00|2129|2128.5|2127|2126.5|2130|2129.5|2126.5|2126|6007
1680773400000|2023-04-06 09:30:00|2126.5|2126|2127|2126.5|2127.5|2126.5|2125|2124.5|2523
1680773700000|2023-04-06 09:35:00|2127.5|2127|2129|2128.5|2129|2128.5|2127|2127|2560
1680774000000|2023-04-06 09:40:00|2129.5|2129|2132|2131.5|2133|2132.5|2129.5|2129|2546
1680774300000|2023-04-06 09:45:00|2132.5|2131|2130.5|2130|2133.5|2133|2130|2129.5|3318
1680774600000|2023-04-06 09:50:00|2131|2130.5|2139.5|2139|2139.5|2139|2130.5|2130.5|7083
1680774900000|2023-04-06 09:55:00|2139|2138.5|2140.5|2139.5|2142|2141.5|2138.5|2137.5|5892
1680775200000|2023-04-06 10:00:00|2138.5|2137.5|2139.5|2139|2140|2139.5|2136.5|2135.5|3948
1680775500000|2023-04-06 10:05:00|2140|2139.5|2142|2141|2142|2141|2140|2139|2298
1680775800000|2023-04-06 10:10:00|2142.5|2141.5|2143|2142.5|2145|2144|2141|2140.5|2241
1680776100000|2023-04-06 10:15:00|2142.5|2142|2142|2141|2144.5|2143.5|2142|2141|4102
1680776400000|2023-04-06 10:20:00|2141.5|2141.5|2141|2140|2142|2141.5|2140|2139|2023
1680776700000|2023-04-06 10:25:00|2140.5|2140.5|2142|2141|2143|2142|2140.5|2140|6048
1680777000000|2023-04-06 10:30:00|2141.5|2141.5|2139|2138.5|2142.5|2142|2139|2138|3903
1680777300000|2023-04-06 10:35:00|2138.5|2138|2138|2137.5|2139.5|2138.5|2137|2136|1187
1680777600000|2023-04-06 10:40:00|2138.5|2138|2141|2140.5|2141.5|2140.5|2138.5|2137.5|3326
1680777900000|2023-04-06 10:45:00|2141.5|2140|2141|2140.5|2142.5|2142|2141|2140|1344
1680778200000|2023-04-06 10:50:00|2141.5|2141|2141.5|2140.5|2143.5|2143|2141|2140.5|1175
1680778500000|2023-04-06 10:55:00|2141|2140|2140.5|2140|2142|2141|2139.5|2139|2514
1680778800000|2023-04-06 11:00:00|2141|2139.5|2141.5|2141|2142|2141|2140|2139.5|1890
1680779100000|2023-04-06 11:05:00|2141|2140.5|2142.5|2142|2142.5|2142|2139.5|2139|2470
1680779400000|2023-04-06 11:10:00|2144|2143|2142.5|2141.5|2145|2144.5|2141|2140|1613
1680779700000|2023-04-06 11:15:00|2143|2142|2140.5|2140|2143|2142.5|2140|2139|4450
1680780000000|2023-04-06 11:20:00|2140|2139.5|2140|2139.5|2140.5|2140|2137.5|2137|2048
1680780300000|2023-04-06 11:25:00|2139.5|2139|2139.5|2139|2140|2139.5|2138.5|2138|1785
1680780600000|2023-04-06 11:30:00|2140|2139.5|2140|2139|2141|2140.5|2139.5|2139|1363
1680780900000|2023-04-06 11:35:00|2140.5|2139.5|2140.5|2140|2141|2140.5|2139|2138.5|2321
1680781200000|2023-04-06 11:40:00|2140|2139.5|2137.5|2137|2140.5|2140|2137.5|2137|1577
1680781500000|2023-04-06 11:45:00|2137|2136.5|2135.5|2135|2140|2139|2135.5|2135|5232
1680781800000|2023-04-06 11:50:00|2135|2134.5|2140|2139|2140|2139|2135|2134|4861
1680782100000|2023-04-06 11:55:00|2140.5|2139.5|2142|2141|2143|2142|2140.5|2139.5|3796
1680782400000|2023-04-06 12:00:00|2143|2142|2141|2140|2143.5|2142.5|2140|2139.5|2634
1680782700000|2023-04-06 12:05:00|2141.5|2140.5|2138.5|2137.5|2141.5|2141|2138|2137.5|2750
1680783000000|2023-04-06 12:10:00|2138|2138|2137|2136|2138.5|2138|2136.5|2136|1132
1680783300000|2023-04-06 12:15:00|2136.5|2135.5|2135|2134|2136.5|2135.5|2134|2133|911
1680783600000|2023-04-06 12:20:00|2134|2133.5|2133|2132.5|2134.5|2134|2132.5|2131.5|3495
1680783900000|2023-04-06 12:25:00|2132.5|2132|2132.5|2131.5|2133|2132.5|2131|2130.5|711
1680784200000|2023-04-06 12:30:00|2133|2132|2135|2134.5|2135.5|2135|2131.5|2131|8914
1680784500000|2023-04-06 12:35:00|2134.5|2134|2137|2136|2137.5|2136.5|2133.5|2132.5|2867
1680784800000|2023-04-06 12:40:00|2136.5|2135.5|2137|2136.5|2137|2136.5|2134.5|2134|2334
1680785100000|2023-04-06 12:45:00|2136.5|2136|2140|2139.5|2140|2139.5|2136.5|2135.5|2039
1680785400000|2023-04-06 12:50:00|2140.5|2140|2138|2137|2141|2140|2137|2136.5|2418
1680785700000|2023-04-06 12:55:00|2137.5|2136.5|2138|2137|2138.5|2137.5|2136|2135|2509
1680786000000|2023-04-06 13:00:00|2138.5|2138|2136|2135|2139|2138|2135.5|2135|3309
1680786300000|2023-04-06 13:05:00|2136.5|2135.5|2137|2136.5|2138.5|2138|2136|2135.5|5466
1680786600000|2023-04-06 13:10:00|2137.5|2137|2135|2134.5|2137.5|2137|2135|2134.5|3456
1680786900000|2023-04-06 13:15:00|2134.5|2134|2133|2132.5|2135|2134.5|2132.5|2132|2510
1680787200000|2023-04-06 13:20:00|2133.5|2133|2130.5|2130|2134|2133.5|2130|2129.5|1731
1680787500000|2023-04-06 13:25:00|2131|2129.5|2130.5|2130|2131|2130.5|2130|2129|1931
1680787800000|2023-04-06 13:30:00|2131|2130.5|2131|2130.5|2133.5|2132.5|2130|2129.5|4196
1680788100000|2023-04-06 13:35:00|2131.5|2131|2136|2135|2136|2135.5|2131|2130.5|8167
1680788400000|2023-04-06 13:40:00|2135.5|2134.5|2134.5|2134|2136.5|2136|2132.5|2131.5|4336
1680788700000|2023-04-06 13:45:00|2134|2133.5|2133.5|2133|2134.5|2134|2132.5|2132|4049
1680789000000|2023-04-06 13:50:00|2134|2133.5|2131.5|2131|2134.5|2134|2131.5|2131|5699
1680789300000|2023-04-06 13:55:00|2131|2130.5|2135.5|2134.5|2139.5|2138.5|2131|2130.5|7916
1680789600000|2023-04-06 14:00:00|2135|2134|2134.5|2134|2137|2136.5|2132|2131.5|7350
1680789900000|2023-04-06 14:05:00|2135|2134.5|2136.5|2136|2138|2137|2134|2133|2554
1680790200000|2023-04-06 14:10:00|2137|2136.5|2135|2134|2138|2137.5|2135|2134|3647
1680790500000|2023-04-06 14:15:00|2135.5|2135|2135.5|2135|2137|2136|2134.5|2134|4761
1680790800000|2023-04-06 14:20:00|2135|2134.5|2133.5|2133|2135.5|2135|2132|2131.5|4054
1680791100000|2023-04-06 14:25:00|2132.5|2132|2133|2132.5|2134.5|2134|2132|2131.5|2935
1680791400000|2023-04-06 14:30:00|2132.5|2132|2134|2133.5|2134.5|2134|2132.5|2132|3587
1680791700000|2023-04-06 14:35:00|2134.5|2134|2133.5|2133|2134.5|2134|2131.5|2131|3206
1680792000000|2023-04-06 14:40:00|2133|2132.5|2130.5|2130|2133.5|2133|2128.5|2128|3838
1680792300000|2023-04-06 14:45:00|2131|2130.5|2132|2131.5|2134|2133.5|2131|2130.5|6383
1680792600000|2023-04-06 14:50:00|2132.5|2132|2135|2134.5|2135|2134.5|2132.5|2131.5|3063
1680792900000|2023-04-06 14:55:00|2134.5|2134|2134.5|2134|2135|2134.5|2132.5|2132|3925
1680793200000|2023-04-06 15:00:00|2134|2133.5|2140.5|2140|2141.5|2140.5|2133|2132.5|9016
1680793500000|2023-04-06 15:05:00|2140|2139.5|2140.5|2139.5|2141|2140.5|2139|2138.5|6555
1680793800000|2023-04-06 15:10:00|2140|2140|2140|2139.5|2140.5|2140|2138.5|2138|4986
1680794100000|2023-04-06 15:15:00|2140.5|2140|2142.5|2142|2142.5|2142|2140|2139.5|6272
1680794400000|2023-04-06 15:20:00|2143|2142.5|2139|2138|2144.5|2143.5|2139|2138|10332
1680794700000|2023-04-06 15:25:00|2138.5|2138.5|2143.5|2142.5|2143.5|2142.5|2138.5|2138|14385
1681196400000|2023-04-11 07:00:00|2167|2164|2174|2172.5|2177|2176|2167|2164|12429
1681196700000|2023-04-11 07:05:00|2173.5|2173|2170|2169|2174|2173|2161|2160|19479
1681197000000|2023-04-11 07:10:00|2170.5|2169.5|2164|2163|2174|2173|2164|2163|22396
1681197300000|2023-04-11 07:15:00|2164.5|2163.5|2155|2154|2166|2165|2152|2151|10809
1681197600000|2023-04-11 07:20:00|2156|2154.5|2159|2158|2161|2160.5|2154.5|2154|6198
1681197900000|2023-04-11 07:25:00|2159.5|2158.5|2156.5|2155|2165|2164.5|2149.5|2148.5|21344
1681198200000|2023-04-11 07:30:00|2156|2156|2163|2162|2165|2164|2156|2155|9829
1681198500000|2023-04-11 07:35:00|2162|2161|2163|2162|2165|2163.5|2158|2157|15163
1681198800000|2023-04-11 07:40:00|2162.5|2161.5|2156|2155|2163|2162.5|2154|2152.5|7227
1681199100000|2023-04-11 07:45:00|2156.5|2155.5|2163|2162|2164.5|2163.5|2156|2155|6786
1681199400000|2023-04-11 07:50:00|2162.5|2161.5|2161|2160|2166|2165|2161|2160|5836
1681199700000|2023-04-11 07:55:00|2161.5|2160.5|2159.5|2158.5|2161.5|2160.5|2156|2155|3717
1681200000000|2023-04-11 08:00:00|2159|2158|2160.5|2160|2162.5|2161.5|2157|2156|6717
1681200300000|2023-04-11 08:05:00|2161|2160.5|2157.5|2156.5|2161|2160.5|2153.5|2152.5|4870
1681200600000|2023-04-11 08:10:00|2158|2157|2154|2153|2158|2157|2154|2153|2658
1681200900000|2023-04-11 08:15:00|2154.5|2154|2161.5|2160.5|2161.5|2160.5|2154|2153|3975
1681201200000|2023-04-11 08:20:00|2162|2161|2159|2158|2162|2161.5|2159|2158|3033
1681201500000|2023-04-11 08:25:00|2158.5|2157.5|2153.5|2152.5|2158.5|2157.5|2153|2152|4335
1681201800000|2023-04-11 08:30:00|2154.5|2153.5|2154.5|2153.5|2159|2158|2154.5|2153.5|4401
1681202100000|2023-04-11 08:35:00|2154|2153|2153.5|2152.5|2155.5|2154.5|2153|2152|3693
1681202400000|2023-04-11 08:40:00|2154|2153|2157|2156|2157|2156.5|2153.5|2153|2070
1681202700000|2023-04-11 08:45:00|2156.5|2155|2156.5|2156|2158|2157|2153|2152|3087
1681203000000|2023-04-11 08:50:00|2157|2155.5|2159|2158.5|2159.5|2158.5|2156|2155|3892
1681203300000|2023-04-11 08:55:00|2159.5|2158|2162.5|2162|2162.5|2162|2158.5|2157.5|6712
1681203600000|2023-04-11 09:00:00|2163|2162.5|2164.5|2163.5|2166.5|2166|2163|2162.5|3531
1681203900000|2023-04-11 09:05:00|2165|2164|2160.5|2159.5|2166.5|2165.5|2160|2159|4249
1681204200000|2023-04-11 09:10:00|2160|2159|2155|2154|2160.5|2160|2154.5|2154|3874
1681204500000|2023-04-11 09:15:00|2155.5|2154.5|2158|2157|2158|2157|2152.5|2152|4670
1681204800000|2023-04-11 09:20:00|2157|2156.5|2158.5|2158|2158.5|2158|2156.5|2156|3627
1681205100000|2023-04-11 09:25:00|2158|2157.5|2160|2159|2162.5|2162|2157|2156.5|4086
1681205400000|2023-04-11 09:30:00|2160.5|2159.5|2155|2154.5|2160.5|2159.5|2154.5|2154|2714
1681205700000|2023-04-11 09:35:00|2155.5|2154|2157.5|2156.5|2159|2158|2155|2154|4953
1681206000000|2023-04-11 09:40:00|2158.5|2157.5|2154|2153.5|2158.5|2158|2153.5|2153|3251
1681206300000|2023-04-11 09:45:00|2154.5|2154|2155|2154.5|2155.5|2155|2153.5|2153|1910
1681206600000|2023-04-11 09:50:00|2155.5|2154|2153.5|2152.5|2156.5|2155.5|2152.5|2152|5144
1681206900000|2023-04-11 09:55:00|2153|2152|2155|2154.5|2155|2154.5|2150.5|2150|4377
1681207200000|2023-04-11 10:00:00|2155.5|2154|2153.5|2153|2156.5|2155.5|2153.5|2152.5|2363
1681207500000|2023-04-11 10:05:00|2153|2152.5|2156|2155|2156.5|2156|2153|2152.5|7079
1681207800000|2023-04-11 10:10:00|2156.5|2156|2155|2154|2156.5|2156|2149.5|2149|6309
1681208100000|2023-04-11 10:15:00|2155.5|2154.5|2155|2154|2156.5|2156|2154.5|2154|4333
1681208400000|2023-04-11 10:20:00|2154.5|2154.5|2150.5|2150|2154.5|2154.5|2150.5|2149.5|12590
1681208700000|2023-04-11 10:25:00|2151|2149.5|2151|2150|2151|2150.5|2149.5|2149|3093
1681209000000|2023-04-11 10:30:00|2151.5|2150.5|2149|2148|2153.5|2153|2148|2147|2638
1681209300000|2023-04-11 10:35:00|2148.5|2148.5|2149|2148|2150|2149|2148|2147.5|3144
1681209600000|2023-04-11 10:40:00|2148.5|2147.5|2149|2148.5|2149|2148.5|2147|2146.5|1825
1681209900000|2023-04-11 10:45:00|2148.5|2148|2150|2149.5|2150|2149.5|2148.5|2148|1161
1681210200000|2023-04-11 10:50:00|2150.5|2149|2151.5|2151|2152|2151|2149.5|2149|1058
1681210500000|2023-04-11 10:55:00|2152|2151.5|2152|2151|2152.5|2152|2150.5|2149.5|2181
1681210800000|2023-04-11 11:00:00|2151.5|2150.5|2149|2148.5|2151.5|2151|2149|2148.5|2991
1681211100000|2023-04-11 11:05:00|2148.5|2148|2147|2146|2149|2148.5|2146.5|2146|3740
1681211400000|2023-04-11 11:10:00|2146.5|2146.5|2150.5|2150|2151|2150.5|2146.5|2146.5|2056
1681211700000|2023-04-11 11:15:00|2151|2151|2153.5|2152.5|2154.5|2153.5|2150.5|2150.5|2204
1681212000000|2023-04-11 11:20:00|2152.5|2152|2152.5|2152|2153|2152.5|2152|2151.5|1959
1681212300000|2023-04-11 11:25:00|2152|2151.5|2149.5|2149|2152|2152|2148.5|2147.5|1928
1681212600000|2023-04-11 11:30:00|2150|2148.5|2151.5|2151|2152|2151.5|2148.5|2148|1858
1681212900000|2023-04-11 11:35:00|2151|2150.5|2151|2150.5|2152.5|2152|2150|2149|2205
1681213200000|2023-04-11 11:40:00|2152|2150|2151.5|2151|2152|2151.5|2149.5|2149|2105
1681213500000|2023-04-11 11:45:00|2151|2150.5|2152|2151.5|2152.5|2151.5|2149.5|2148.5|2470
1681213800000|2023-04-11 11:50:00|2152.5|2152|2154|2153|2154|2153.5|2151.5|2151|2019
1681214100000|2023-04-11 11:55:00|2153.5|2152.5|2150.5|2150|2153.5|2152.5|2150.5|2149.5|2018
1681214400000|2023-04-11 12:00:00|2151|2149.5|2151.5|2151|2151.5|2151|2150|2149.5|1425
1681214700000|2023-04-11 12:05:00|2152|2151.5|2154|2153.5|2154|2153.5|2151.5|2151|2632
1681215000000|2023-04-11 12:10:00|2153.5|2153|2153.5|2153|2155|2154|2153.5|2153|1228
1681215300000|2023-04-11 12:15:00|2153|2152.5|2153.5|2153|2154|2153|2152|2151.5|1407
1681215600000|2023-04-11 12:20:00|2153|2152.5|2153|2152|2154|2153.5|2152.5|2152|3431
1681215900000|2023-04-11 12:25:00|2152.5|2152.5|2152.5|2152|2154|2153.5|2152.5|2151.5|1693
1681216200000|2023-04-11 12:30:00|2153|2151.5|2153|2152.5|2153.5|2153|2152|2151.5|1822
1681216500000|2023-04-11 12:35:00|2152.5|2152|2154.5|2154|2156|2155|2152.5|2152|3555
1681216800000|2023-04-11 12:40:00|2155|2154.5|2154.5|2154|2155.5|2154.5|2153.5|2152.5|2910
1681217100000|2023-04-11 12:45:00|2154|2153.5|2152|2151|2155|2154.5|2152|2151|2749
1681217400000|2023-04-11 12:50:00|2152.5|2151.5|2150|2149|2152.5|2152|2148.5|2148|3657
1681217700000|2023-04-11 12:55:00|2149.5|2149.5|2149.5|2149|2150|2149.5|2147|2146.5|2759
1681218000000|2023-04-11 13:00:00|2150|2148.5|2152.5|2152|2152.5|2152|2149.5|2148.5|2540
1681218300000|2023-04-11 13:05:00|2153|2152.5|2151.5|2151|2154|2153|2151.5|2150.5|3440
1681218600000|2023-04-11 13:10:00|2152|2151.5|2151.5|2151|2153|2152.5|2151.5|2151|2970
1681218900000|2023-04-11 13:15:00|2152|2151.5|2150.5|2150|2152|2151.5|2150.5|2149.5|7300
1681219200000|2023-04-11 13:20:00|2151|2150.5|2151|2150.5|2151.5|2151|2150|2149.5|3288
1681219500000|2023-04-11 13:25:00|2150.5|2150|2151|2150.5|2151|2150.5|2149|2148|2611
1681219800000|2023-04-11 13:30:00|2150.5|2150|2153|2152.5|2154.5|2154|2149.5|2149|9996
1681220100000|2023-04-11 13:35:00|2153.5|2153|2158.5|2158|2159|2158|2153|2152.5|7110
1681220400000|2023-04-11 13:40:00|2159|2158.5|2161|2160|2161|2160|2154.5|2154|9527
1681220700000|2023-04-11 13:45:00|2161.5|2160.5|2163|2162|2165|2164.5|2160.5|2160|6084
1681221000000|2023-04-11 13:50:00|2163.5|2162.5|2163|2162.5|2165|2164.5|2161.5|2161|5003
1681221300000|2023-04-11 13:55:00|2162.5|2162|2159|2158.5|2164.5|2164|2158|2157.5|4989
1681221600000|2023-04-11 14:00:00|2159.5|2159|2163.5|2163|2164.5|2164|2159|2158.5|7151
1681221900000|2023-04-11 14:05:00|2163|2162.5|2162|2161.5|2163|2162.5|2159|2158.5|7250
1681222200000|2023-04-11 14:10:00|2162.5|2162|2166.5|2165.5|2166.5|2166|2162|2161.5|4370
1681222500000|2023-04-11 14:15:00|2167|2166|2163.5|2163|2167|2166|2163|2162.5|3061
1681222800000|2023-04-11 14:20:00|2164|2163.5|2164.5|2164|2166.5|2166|2163|2162|4465
1681223100000|2023-04-11 14:25:00|2165|2164.5|2167.5|2166.5|2168|2167.5|2165|2164.5|5259
1681223400000|2023-04-11 14:30:00|2167|2166|2162|2161.5|2167|2166|2162|2161.5|3976
1681223700000|2023-04-11 14:35:00|2162.5|2162|2162|2161|2162.5|2162|2159|2158|3971
1681224000000|2023-04-11 14:40:00|2161.5|2161.5|2164|2163|2165.5|2164.5|2161.5|2161|5147
1681224300000|2023-04-11 14:45:00|2163.5|2162.5|2165|2164.5|2165|2164.5|2161|2160.5|5681
1681224600000|2023-04-11 14:50:00|2165.5|2165|2162|2161.5|2166|2165|2162|2161.5|3536
1681224900000|2023-04-11 14:55:00|2162.5|2162|2162.5|2162|2163.5|2162.5|2161|2160.5|3879
1681225200000|2023-04-11 15:00:00|2163|2162.5|2165.5|2164.5|2166|2165.5|2163|2162.5|7427
1681225500000|2023-04-11 15:05:00|2165|2165|2165|2164.5|2167.5|2167|2165|2164.5|4553
1681225800000|2023-04-11 15:10:00|2165|2164|2165|2164|2166.5|2165.5|2164.5|2163.5|2170
1681226100000|2023-04-11 15:15:00|2164.5|2163.5|2165|2164|2166.5|2165.5|2164|2163|3560
1681226400000|2023-04-11 15:20:00|2164.5|2163.5|2167.5|2166.5|2167.5|2166.5|2164|2163|2857
1681226700000|2023-04-11 15:25:00|2168|2166|2167|2165.5|2169.5|2168|2166.5|2165|5409
1681282800000|2023-04-12 07:00:00|2172.5|2170.5|2173.5|2172|2178.5|2177|2167.5|2166.5|14395
1681283100000|2023-04-12 07:05:00|2174|2172.5|2173.5|2172.5|2176|2175|2171.5|2170.5|6929
1681283400000|2023-04-12 07:10:00|2173|2172|2172|2170.5|2173|2172|2164.5|2163.5|11427
1681283700000|2023-04-12 07:15:00|2173|2171.5|2163|2162.5|2175|2174|2163|2162|10521
1681284000000|2023-04-12 07:20:00|2162.5|2161.5|2161|2159.5|2165|2163.5|2159|2158|4314
1681284300000|2023-04-12 07:25:00|2160.5|2159|2161.5|2160.5|2164|2163|2156.5|2155.5|8109
1681284600000|2023-04-12 07:30:00|2161|2160|2164.5|2163.5|2165|2164|2159|2158.5|5048
1681284900000|2023-04-12 07:35:00|2166|2165|2166|2165|2167.5|2166.5|2164|2163|4259
1681285200000|2023-04-12 07:40:00|2165.5|2165.5|2168.5|2167.5|2171|2170|2165.5|2165|2898
1681285500000|2023-04-12 07:45:00|2168|2167|2175|2174|2176|2175|2167.5|2167|5007
1681285800000|2023-04-12 07:50:00|2175.5|2174.5|2171.5|2170.5|2175.5|2174.5|2170.5|2169.5|3844
1681286100000|2023-04-12 07:55:00|2172|2171|2170|2169|2172|2171|2167|2166|1638
1681286400000|2023-04-12 08:00:00|2170.5|2169.5|2171|2170|2171.5|2170.5|2168.5|2167.5|2622
1681286700000|2023-04-12 08:05:00|2171.5|2170.5|2175|2174.5|2175|2174.5|2171|2170|5197
1681287000000|2023-04-12 08:10:00|2174.5|2174|2183.5|2182.5|2183.5|2182.5|2174|2173.5|5321
1681287300000|2023-04-12 08:15:00|2184|2183|2184.5|2183.5|2185.5|2185|2182.5|2181.5|4252
1681287600000|2023-04-12 08:20:00|2184|2183|2180|2179|2184|2183.5|2177.5|2176.5|6382
1681287900000|2023-04-12 08:25:00|2179.5|2178|2173.5|2172.5|2179.5|2178|2173.5|2172.5|5246
1681288200000|2023-04-12 08:30:00|2174|2173|2173|2172|2178.5|2177.5|2173|2172|3495
1681288500000|2023-04-12 08:35:00|2173.5|2172.5|2173.5|2172.5|2176.5|2176|2172.5|2172|917
1681288800000|2023-04-12 08:40:00|2173|2173|2173.5|2172.5|2174|2173|2172.5|2171.5|2008
1681289100000|2023-04-12 08:45:00|2173|2172|2173|2172.5|2174.5|2174|2172|2171|3217
1681289400000|2023-04-12 08:50:00|2173.5|2173|2178|2177|2178|2177.5|2173|2173|983
1681289700000|2023-04-12 08:55:00|2177.5|2177.5|2177|2176|2178|2177.5|2175|2174|4801
1681290000000|2023-04-12 09:00:00|2176.5|2176.5|2178|2177|2180.5|2179.5|2176.5|2176|3472
1681290300000|2023-04-12 09:05:00|2178.5|2178|2179.5|2179|2180|2179|2177.5|2177|1618
1681290600000|2023-04-12 09:10:00|2179|2178.5|2175.5|2175|2179.5|2179|2175|2174.5|5135
1681290900000|2023-04-12 09:15:00|2175|2174.5|2176|2175.5|2176.5|2175.5|2173|2172|3121
1681291200000|2023-04-12 09:20:00|2175.5|2175|2172.5|2171.5|2175.5|2175|2172|2171|1787
1681291500000|2023-04-12 09:25:00|2172|2171|2172.5|2172|2172.5|2172|2171|2170.5|3664
1681291800000|2023-04-12 09:30:00|2173|2172.5|2172|2171.5|2173.5|2172.5|2171.5|2171|2553
1681292100000|2023-04-12 09:35:00|2171.5|2171|2173.5|2173|2173.5|2173|2171|2170|3775
1681292400000|2023-04-12 09:40:00|2173|2172.5|2174|2173.5|2175|2174|2172.5|2172|2330
1681292700000|2023-04-12 09:45:00|2173.5|2173|2172.5|2171.5|2174|2173.5|2172|2171|2862
1681293000000|2023-04-12 09:50:00|2173|2172|2174|2173.5|2174.5|2174|2171|2170.5|1264
1681293300000|2023-04-12 09:55:00|2174.5|2173|2175|2174.5|2176|2175|2174|2173|2760
1681293600000|2023-04-12 10:00:00|2175.5|2174|2175|2174.5|2176.5|2175.5|2174.5|2174|2233
1681293900000|2023-04-12 10:05:00|2175.5|2175|2178.5|2177.5|2178.5|2178|2174.5|2174|1007
1681294200000|2023-04-12 10:10:00|2178|2178|2177.5|2177|2178.5|2178|2176.5|2175.5|1691
1681294500000|2023-04-12 10:15:00|2177|2176.5|2177.5|2176.5|2178|2177.5|2176.5|2175.5|1383
1681294800000|2023-04-12 10:20:00|2177|2177|2174.5|2174|2177.5|2177|2174.5|2174|1550
1681295100000|2023-04-12 10:25:00|2175|2174.5|2174.5|2174|2176.5|2176|2173.5|2172.5|2341
1681295400000|2023-04-12 10:30:00|2175|2174.5|2175.5|2175|2176|2175|2173.5|2173|2533
1681295700000|2023-04-12 10:35:00|2174.5|2174.5|2173.5|2173|2174.5|2174.5|2173|2172|3498
1681296000000|2023-04-12 10:40:00|2174|2173.5|2176.5|2176|2177|2176|2173.5|2172.5|1901
1681296300000|2023-04-12 10:45:00|2177|2176.5|2177|2176|2179|2178|2176.5|2175.5|2999
1681296600000|2023-04-12 10:50:00|2176.5|2175|2176.5|2176|2178|2177.5|2175.5|2175|2715
1681296900000|2023-04-12 10:55:00|2175.5|2175|2173.5|2173|2175.5|2175|2170.5|2170|4574
1681297200000|2023-04-12 11:00:00|2174|2173.5|2171.5|2170.5|2174.5|2173.5|2171.5|2170.5|4382
1681297500000|2023-04-12 11:05:00|2170.5|2170|2175.5|2174.5|2175.5|2174.5|2170.5|2170|1779
1681297800000|2023-04-12 11:10:00|2175|2174|2172.5|2171.5|2175|2174|2172|2171.5|1197
1681298100000|2023-04-12 11:15:00|2171.5|2171|2172.5|2171.5|2173|2172.5|2171|2170|3724
1681298400000|2023-04-12 11:20:00|2171|2171|2171|2170|2171.5|2171|2170|2169.5|1438
1681298700000|2023-04-12 11:25:00|2170.5|2170.5|2171.5|2171|2171.5|2171|2170|2169.5|2593
1681299000000|2023-04-12 11:30:00|2170.5|2170|2169.5|2169|2171|2170.5|2168.5|2168|3294
1681299300000|2023-04-12 11:35:00|2169|2168.5|2169|2168.5|2170.5|2170|2169|2168|1379
1681299600000|2023-04-12 11:40:00|2169.5|2169|2170.5|2170|2171.5|2170.5|2169.5|2169|1520
1681299900000|2023-04-12 11:45:00|2171|2169.5|2168|2167.5|2171|2169.5|2168|2167.5|550
1681300200000|2023-04-12 11:50:00|2167.5|2167|2172.5|2171.5|2172.5|2171.5|2167.5|2167|1941
1681300500000|2023-04-12 11:55:00|2172|2171|2169|2168.5|2172.5|2171.5|2169|2168.5|1017
1681300800000|2023-04-12 12:00:00|2169.5|2168|2170|2169|2170.5|2169.5|2168.5|2168|1589
1681301100000|2023-04-12 12:05:00|2169.5|2169.5|2170|2169|2172|2171|2169|2168|3376
1681301400000|2023-04-12 12:10:00|2170.5|2169.5|2167.5|2167|2170.5|2169.5|2167.5|2167|1017
1681301700000|2023-04-12 12:15:00|2167|2166.5|2165.5|2165|2167.5|2167|2165|2164.5|3001
1681302000000|2023-04-12 12:20:00|2166|2165.5|2167.5|2167|2168|2167.5|2165|2164.5|2265
1681302300000|2023-04-12 12:25:00|2167|2166.5|2164.5|2163.5|2168.5|2168|2164.5|2163.5|2971
1681302600000|2023-04-12 12:30:00|2163.5|2162.5|2181.5|2180.5|2182|2181.5|2163.5|2162.5|32044
1681302900000|2023-04-12 12:35:00|2181|2180|2177.5|2177|2186.5|2186|2176|2175.5|14789
1681303200000|2023-04-12 12:40:00|2178|2177.5|2182.5|2182|2184|2183|2175.5|2175|7107
1681303500000|2023-04-12 12:45:00|2183|2181.5|2184.5|2183.5|2185|2184|2177.5|2176.5|9367
1681303800000|2023-04-12 12:50:00|2185|2184|2184.5|2183.5|2185|2184|2182|2181|6932
1681304100000|2023-04-12 12:55:00|2185|2184|2182|2181|2186|2185|2181.5|2181|3704
1681304400000|2023-04-12 13:00:00|2181.5|2181.5|2177.5|2177|2183|2182.5|2177.5|2176.5|4918
1681304700000|2023-04-12 13:05:00|2178|2177.5|2181|2180.5|2182|2181|2175.5|2175|3637
1681305000000|2023-04-12 13:10:00|2181.5|2181|2180.5|2179.5|2183|2182|2180.5|2179.5|2554
1681305300000|2023-04-12 13:15:00|2181|2180|2184|2183|2184|2183.5|2180|2179.5|3221
1681305600000|2023-04-12 13:20:00|2183.5|2182.5|2182|2181.5|2184|2183.5|2180.5|2180|3377
1681305900000|2023-04-12 13:25:00|2182.5|2181|2184|2183.5|2184|2183.5|2180|2179|4474
1681306200000|2023-04-12 13:30:00|2183.5|2183|2184.5|2184|2186.5|2186|2183|2182.5|7360
1681306500000|2023-04-12 13:35:00|2185|2184.5|2185|2184.5|2187|2186.5|2182|2181.5|2631
1681306800000|2023-04-12 13:40:00|2185.5|2185|2184|2183|2187|2186.5|2183.5|2183|8857
1681307100000|2023-04-12 13:45:00|2183|2182.5|2180.5|2180|2184.5|2184|2176.5|2176|7919
1681307400000|2023-04-12 13:50:00|2180|2179.5|2176|2175.5|2180|2179.5|2175.5|2175|11551
1681307700000|2023-04-12 13:55:00|2177|2176|2172|2171|2179|2178|2171|2170|13796
1681308000000|2023-04-12 14:00:00|2172.5|2171.5|2174.5|2174|2176.5|2175.5|2172|2171|5379
1681308300000|2023-04-12 14:05:00|2175|2174.5|2175|2174.5|2175.5|2174.5|2172.5|2171.5|3885
1681308600000|2023-04-12 14:10:00|2175.5|2175|2174|2173.5|2177|2176.5|2172.5|2172|5673
1681308900000|2023-04-12 14:15:00|2174.5|2173|2170.5|2170|2175|2174|2169|2168|6885
1681309200000|2023-04-12 14:20:00|2171|2170.5|2168|2167.5|2172|2171|2168|2167.5|3982
1681309500000|2023-04-12 14:25:00|2167.5|2167|2168.5|2168|2169.5|2168.5|2165|2164|7940
1681309800000|2023-04-12 14:30:00|2169|2167.5|2165|2164.5|2169.5|2169|2163|2162.5|5502
1681310100000|2023-04-12 14:35:00|2164.5|2164|2163.5|2163|2166|2165.5|2160.5|2160|8134
1681310400000|2023-04-12 14:40:00|2164|2162.5|2163.5|2162.5|2167.5|2166.5|2163|2162.5|5139
1681310700000|2023-04-12 14:45:00|2163|2163|2159.5|2159|2165.5|2165|2159.5|2159|5012
1681311000000|2023-04-12 14:50:00|2158.5|2158|2158.5|2157.5|2160|2159.5|2157.5|2157|6127
1681311300000|2023-04-12 14:55:00|2157.5|2157|2158.5|2157.5|2159|2158|2156.5|2156|5581
1681311600000|2023-04-12 15:00:00|2159|2158.5|2157|2156.5|2160|2159.5|2156.5|2156|4271
1681311900000|2023-04-12 15:05:00|2157.5|2157|2158|2157.5|2159|2158.5|2155|2154.5|5695
1681312200000|2023-04-12 15:10:00|2158.5|2158|2159|2158.5|2159|2158.5|2156|2155.5|8526
1681312500000|2023-04-12 15:15:00|2159.5|2158|2159|2158.5|2161|2160.5|2158.5|2157.5|4827
1681312800000|2023-04-12 15:20:00|2159.5|2159|2162|2161.5|2162|2161.5|2159|2158.5|4252
1681313100000|2023-04-12 15:25:00|2162.5|2162|2164|2163|2164.5|2164|2161.5|2161|12889
1681369200000|2023-04-13 07:00:00|2162.5|2159.5|2162.5|2161.5|2169|2167|2159.5|2158|5382
1681369500000|2023-04-13 07:05:00|2164|2162.5|2169|2168|2170|2168.5|2163.5|2162.5|6861
1681369800000|2023-04-13 07:10:00|2169.5|2168.5|2167|2166|2170|2168.5|2162|2161|4132
1681370100000|2023-04-13 07:15:00|2168|2167|2166|2165|2168.5|2167.5|2159.5|2159|4611
1681370400000|2023-04-13 07:20:00|2165.5|2164.5|2161.5|2160.5|2167|2165.5|2157|2156|6291
1681370700000|2023-04-13 07:25:00|2162|2161|2162|2161|2164|2163|2159.5|2158.5|10294
1681371000000|2023-04-13 07:30:00|2162.5|2161.5|2165.5|2164.5|2165.5|2165|2158.5|2158|6078
1681371300000|2023-04-13 07:35:00|2165|2164|2161.5|2160.5|2166|2165|2160|2159|4539
1681371600000|2023-04-13 07:40:00|2160.5|2161|2162.5|2161.5|2164|2163.5|2160|2159|2354
1681371900000|2023-04-13 07:45:00|2162|2161|2166|2165.5|2167.5|2166.5|2162|2161|3263
1681372200000|2023-04-13 07:50:00|2166.5|2165|2161.5|2160.5|2167|2166|2161|2160|3725
1681372500000|2023-04-13 07:55:00|2162.5|2161|2163.5|2163|2165|2164.5|2162|2161|1892
1681372800000|2023-04-13 08:00:00|2164|2163.5|2172.5|2171.5|2172.5|2171.5|2164|2163|4514
1681373100000|2023-04-13 08:05:00|2172|2171|2166.5|2165.5|2172.5|2171.5|2166|2165|3554
1681373400000|2023-04-13 08:10:00|2166|2166|2162|2161.5|2166|2166|2161|2160|3265
1681373700000|2023-04-13 08:15:00|2161.5|2161|2159.5|2159|2162|2161|2159.5|2158.5|3660
1681374000000|2023-04-13 08:20:00|2160|2159.5|2156.5|2155.5|2160.5|2159.5|2155|2154|2885
1681374300000|2023-04-13 08:25:00|2157.5|2156.5|2156|2155|2158.5|2157.5|2155.5|2154.5|1984
1681374600000|2023-04-13 08:30:00|2156.5|2155.5|2154|2153|2158|2157|2154|2153|2627
1681374900000|2023-04-13 08:35:00|2153.5|2153.5|2152.5|2151.5|2154.5|2153.5|2151|2150|8077
1681375200000|2023-04-13 08:40:00|2152|2152|2148.5|2147.5|2153|2152|2146|2145|5934
1681375500000|2023-04-13 08:45:00|2149|2148|2151.5|2151|2153|2152|2148.5|2148|2680
1681375800000|2023-04-13 08:50:00|2151|2150.5|2155|2154.5|2155.5|2155|2150|2149.5|2360
1681376100000|2023-04-13 08:55:00|2155.5|2154|2155|2154|2156|2155.5|2153.5|2152.5|1509
1681376400000|2023-04-13 09:00:00|2155.5|2154.5|2152.5|2152|2156|2155|2152.5|2152|1528
1681376700000|2023-04-13 09:05:00|2153|2152.5|2153|2152|2154|2153.5|2150.5|2150|2596
1681377000000|2023-04-13 09:10:00|2153.5|2152.5|2157|2156.5|2157.5|2156.5|2153|2152|776
1681377300000|2023-04-13 09:15:00|2157.5|2157|2157.5|2157|2159|2158.5|2156|2155|1846
1681377600000|2023-04-13 09:20:00|2157|2156.5|2156|2155|2158|2157.5|2156|2155|2556
1681377900000|2023-04-13 09:25:00|2155.5|2154.5|2157.5|2157|2158|2157.5|2155|2154.5|1431
1681378200000|2023-04-13 09:30:00|2158|2157.5|2155|2154.5|2158.5|2157.5|2155|2154|941
1681378500000|2023-04-13 09:35:00|2154.5|2154|2154.5|2154|2156.5|2155.5|2154|2153.5|1637
1681378800000|2023-04-13 09:40:00|2155|2154.5|2154|2153.5|2155.5|2155|2152.5|2151.5|3963
1681379100000|2023-04-13 09:45:00|2154.5|2153|2155|2154.5|2156|2155.5|2153.5|2153|1360
1681379400000|2023-04-13 09:50:00|2154.5|2154|2156.5|2156|2156.5|2156|2154|2153|1976
1681379700000|2023-04-13 09:55:00|2157.5|2156.5|2159|2158|2160.5|2160|2157|2156.5|1902
1681380000000|2023-04-13 10:00:00|2158.5|2158.5|2157|2156.5|2159.5|2158.5|2157|2156.5|552
1681380300000|2023-04-13 10:05:00|2157.5|2156|2158.5|2158|2159|2158|2157|2156|622
1681380600000|2023-04-13 10:10:00|2157.5|2157.5|2157|2156.5|2157.5|2158|2156|2155|593
1681380900000|2023-04-13 10:15:00|2157.5|2157|2157.5|2157|2158.5|2158|2157|2156.5|1356
1681381200000|2023-04-13 10:20:00|2158|2157.5|2159.5|2159|2159.5|2159|2158|2157|1273
1681381500000|2023-04-13 10:25:00|2160|2158.5|2160|2159.5|2161|2160|2159.5|2158.5|2156
1681381800000|2023-04-13 10:30:00|2159|2158.5|2160.5|2159.5|2162|2161.5|2158.5|2157.5|1589
1681382100000|2023-04-13 10:35:00|2160|2158.5|2163|2162|2163|2162|2157|2156.5|1204
1681382400000|2023-04-13 10:40:00|2162.5|2161.5|2162|2161|2164.5|2163.5|2162|2161|1224
1681382700000|2023-04-13 10:45:00|2162.5|2161.5|2165|2164|2165|2164.5|2161.5|2161|634
1681383000000|2023-04-13 10:50:00|2164.5|2164.5|2167.5|2166.5|2167.5|2167|2164.5|2164|2708
1681383300000|2023-04-13 10:55:00|2167|2166|2168.5|2167.5|2169|2168|2166.5|2166|1164
1681383600000|2023-04-13 11:00:00|2168|2167|2165.5|2164.5|2168|2167.5|2165|2164.5|1894
1681383900000|2023-04-13 11:05:00|2165|2165|2166.5|2166|2167|2166|2165|2164.5|1870
1681384200000|2023-04-13 11:10:00|2167|2166.5|2169|2168.5|2169.5|2168.5|2166.5|2166|456
1681384500000|2023-04-13 11:15:00|2169.5|2169|2168.5|2167.5|2169.5|2169|2168|2167.5|2050
1681384800000|2023-04-13 11:20:00|2169|2168|2169.5|2169|2170.5|2170|2169|2168|2770
1681385100000|2023-04-13 11:25:00|2170|2169.5|2169|2168|2171|2170.5|2168.5|2167.5|2869
1681385400000|2023-04-13 11:30:00|2169.5|2168.5|2173|2172|2173|2172.5|2169|2168.5|3274
1681385700000|2023-04-13 11:35:00|2172.5|2171.5|2173.5|2172.5|2173.5|2173|2171.5|2171|1574
1681386000000|2023-04-13 11:40:00|2173|2173|2172|2171.5|2174|2173.5|2171.5|2171|929
1681386300000|2023-04-13 11:45:00|2171.5|2171|2174|2173|2174|2173|2170.5|2170|2249
1681386600000|2023-04-13 11:50:00|2174.5|2173.5|2174.5|2174|2175|2174.5|2174|2173.5|825
1681386900000|2023-04-13 11:55:00|2175|2173.5|2173|2172.5|2175|2173.5|2172|2171.5|729
1681387200000|2023-04-13 12:00:00|2172.5|2172|2170.5|2169.5|2173|2172|2169.5|2169|975
1681387500000|2023-04-13 12:05:00|2171.5|2170.5|2173.5|2172.5|2174|2173|2171.5|2170.5|1674
1681387800000|2023-04-13 12:10:00|2173|2173|2172.5|2171.5|2174|2173|2172|2171.5|976
1681388100000|2023-04-13 12:15:00|2172|2171|2171|2170.5|2173|2172.5|2171|2170.5|1406
1681388400000|2023-04-13 12:20:00|2171.5|2170|2170|2169|2171.5|2170.5|2168.5|2168|1351
1681388700000|2023-04-13 12:25:00|2169|2168.5|2168|2166.5|2169|2168.5|2167|2166|1452
1681389000000|2023-04-13 12:30:00|2167|2166|2165.5|2165|2172|2170.5|2162.5|2162|12639
1681389300000|2023-04-13 12:35:00|2165|2164.5|2161.5|2161|2165.5|2165|2159.5|2159|4006
1681389600000|2023-04-13 12:40:00|2161|2160.5|2165.5|2165|2168|2167|2161|2160.5|2215
1681389900000|2023-04-13 12:45:00|2166|2165.5|2162.5|2162|2168|2167|2162.5|2162|5814
1681390200000|2023-04-13 12:50:00|2162|2161.5|2161.5|2160.5|2162.5|2161.5|2158.5|2158|2916
1681390500000|2023-04-13 12:55:00|2160.5|2160|2159|2158|2161.5|2160.5|2158|2157|2645
1681390800000|2023-04-13 13:00:00|2159.5|2159|2161.5|2160.5|2163|2162.5|2158.5|2158|2729
1681391100000|2023-04-13 13:05:00|2161|2160|2161.5|2161|2162.5|2162|2160|2159|1994
1681391400000|2023-04-13 13:10:00|2162|2161.5|2160.5|2159.5|2163|2162|2159.5|2159|4304
1681391700000|2023-04-13 13:15:00|2161|2160|2161.5|2160.5|2161.5|2160.5|2159|2158|1927
1681392000000|2023-04-13 13:20:00|2161|2161|2160.5|2160|2162|2161|2160|2159|2800
1681392300000|2023-04-13 13:25:00|2161|2159.5|2158|2157|2161|2160|2157.5|2156.5|2018
1681392600000|2023-04-13 13:30:00|2157.5|2157.5|2154.5|2154|2159|2158|2153.5|2153|7882
1681392900000|2023-04-13 13:35:00|2155|2154.5|2152.5|2152|2155|2154.5|2149|2148|4713
1681393200000|2023-04-13 13:40:00|2153|2151.5|2156.5|2156|2156.5|2156|2151.5|2151|4131
1681393500000|2023-04-13 13:45:00|2157|2155|2157|2156|2157.5|2157|2154|2153|3400
1681393800000|2023-04-13 13:50:00|2157.5|2156.5|2157|2156.5|2159|2158.5|2154.5|2154|7115
1681394100000|2023-04-13 13:55:00|2156.5|2156|2156|2155|2158.5|2158|2154|2153|4837
1681394400000|2023-04-13 14:00:00|2155.5|2154.5|2154.5|2154|2156.5|2156|2153|2152.5|3518
1681394700000|2023-04-13 14:05:00|2155|2154.5|2156.5|2156|2156.5|2156|2154|2153.5|4180
1681395000000|2023-04-13 14:10:00|2156|2155.5|2158.5|2157.5|2159.5|2158.5|2155.5|2155|4767
1681395300000|2023-04-13 14:15:00|2159|2158|2161|2160|2161|2160|2159|2158|2091
1681395600000|2023-04-13 14:20:00|2161.5|2160.5|2158|2157.5|2161.5|2161|2157|2156.5|3256
1681395900000|2023-04-13 14:25:00|2158.5|2158|2159.5|2158.5|2161|2160|2158.5|2158|6208
1681396200000|2023-04-13 14:30:00|2160|2159.5|2158|2157|2160.5|2160|2156|2155.5|5943
1681396500000|2023-04-13 14:35:00|2158.5|2157.5|2159.5|2158.5|2159.5|2159|2157.5|2156.5|3851
1681396800000|2023-04-13 14:40:00|2159|2159|2161.5|2161|2162.5|2162|2158.5|2158|6734
1681397100000|2023-04-13 14:45:00|2161|2160|2159.5|2159|2161|2160.5|2159.5|2159|3894
1681397400000|2023-04-13 14:50:00|2160|2159.5|2161.5|2161|2163|2162|2160|2159.5|4776
1681397700000|2023-04-13 14:55:00|2161|2160.5|2159.5|2159|2161|2160.5|2159|2158.5|4985
1681398000000|2023-04-13 15:00:00|2160|2159.5|2160.5|2160|2162.5|2161.5|2159|2158.5|4297
1681398300000|2023-04-13 15:05:00|2160|2159.5|2159.5|2159|2162|2161|2159|2158.5|3938
1681398600000|2023-04-13 15:10:00|2160|2159.5|2160.5|2160|2161|2160|2159.5|2158.5|4600
1681398900000|2023-04-13 15:15:00|2160|2159.5|2162.5|2162|2163|2162.5|2159|2158.5|6844
1681399200000|2023-04-13 15:20:00|2163|2162.5|2161|2160.5|2163.5|2163|2161|2160|7832
1681399500000|2023-04-13 15:25:00|2161.5|2161|2164.5|2163.5|2164.5|2163.5|2161.5|2161|4920
1681455600000|2023-04-14 07:00:00|2167.5|2164.5|2156.5|2154.5|2168.5|2166.5|2155.5|2154.5|11270
1681455900000|2023-04-14 07:05:00|2155|2154|2156.5|2155|2159|2157.5|2149.5|2148|7416
1681456200000|2023-04-14 07:10:00|2157|2155.5|2155|2154|2161.5|2160|2154|2152.5|6189
1681456500000|2023-04-14 07:15:00|2154.5|2153.5|2159.5|2158|2160|2159|2154|2152.5|3935
1681456800000|2023-04-14 07:20:00|2159|2158.5|2162.5|2161.5|2165|2164|2157.5|2156.5|2984
1681457100000|2023-04-14 07:25:00|2162|2161|2164|2163|2167.5|2166.5|2160|2159|3734
1681457400000|2023-04-14 07:30:00|2163.5|2162.5|2160.5|2159.5|2165|2164|2159.5|2158.5|5695
1681457700000|2023-04-14 07:35:00|2160|2160|2163|2162|2163|2162|2160|2159.5|2916
1681458000000|2023-04-14 07:40:00|2162.5|2161.5|2162.5|2161.5|2164|2163|2160.5|2160|2690
1681458300000|2023-04-14 07:45:00|2162|2161|2162.5|2161.5|2163|2162|2159.5|2158.5|5533
1681458600000|2023-04-14 07:50:00|2163|2162|2163|2162|2163|2162.5|2158|2157|2798
1681458900000|2023-04-14 07:55:00|2162.5|2161|2163|2162|2163.5|2162.5|2161.5|2160.5|1277
1681459200000|2023-04-14 08:00:00|2162.5|2161.5|2163|2162|2164|2163|2161.5|2161|4631
1681459500000|2023-04-14 08:05:00|2162.5|2161.5|2163.5|2162.5|2164|2163|2161|2160.5|3460
1681459800000|2023-04-14 08:10:00|2163|2162|2166.5|2165.5|2166.5|2165.5|2162|2161.5|5517
1681460100000|2023-04-14 08:15:00|2167.5|2167|2167|2166.5|2168|2167.5|2164.5|2163.5|3979
1681460400000|2023-04-14 08:20:00|2167.5|2166|2167.5|2167|2168|2167|2164.5|2163.5|3228
1681460700000|2023-04-14 08:25:00|2166.5|2166.5|2166|2165|2167.5|2166.5|2164.5|2164|4047
1681461000000|2023-04-14 08:30:00|2166.5|2165.5|2166.5|2166|2167.5|2167|2165.5|2165|1596
1681461300000|2023-04-14 08:35:00|2167|2165.5|2165.5|2165|2168|2167|2165.5|2165|2203
1681461600000|2023-04-14 08:40:00|2166|2164.5|2165.5|2165|2168|2167.5|2165.5|2164.5|3205
1681461900000|2023-04-14 08:45:00|2166|2164.5|2167.5|2167|2167.5|2167|2164.5|2164|2436
1681462200000|2023-04-14 08:50:00|2167|2166.5|2169.5|2169|2170|2169.5|2167|2166.5|5972
1681462500000|2023-04-14 08:55:00|2169|2168.5|2169|2168|2170|2169.5|2168|2167|1465
1681462800000|2023-04-14 09:00:00|2168.5|2168.5|2168|2167|2169.5|2168.5|2167.5|2166.5|1363
1681463100000|2023-04-14 09:05:00|2168.5|2167.5|2167|2166.5|2169|2168.5|2165|2164.5|2238
1681463400000|2023-04-14 09:10:00|2167.5|2167|2169|2168.5|2170|2169.5|2167.5|2167|4404
1681463700000|2023-04-14 09:15:00|2168.5|2168|2170|2169|2170.5|2170|2168.5|2168|2118
1681464000000|2023-04-14 09:20:00|2169.5|2169.5|2171|2170.5|2171|2170.5|2169.5|2168.5|1449
1681464300000|2023-04-14 09:25:00|2171.5|2171|2169.5|2169|2171.5|2171|2169|2168.5|3716
1681464600000|2023-04-14 09:30:00|2169|2168.5|2169.5|2169|2170|2169.5|2169|2168.5|1171
1681464900000|2023-04-14 09:35:00|2169|2168.5|2170.5|2170|2170.5|2170|2168.5|2168|1875
1681465200000|2023-04-14 09:40:00|2170|2169.5|2175|2174.5|2177.5|2176.5|2170|2169.5|5166
1681465500000|2023-04-14 09:45:00|2175.5|2174|2175|2174|2176|2175|2174|2173|1412
1681465800000|2023-04-14 09:50:00|2174.5|2174.5|2175|2174|2176|2175.5|2174.5|2174|5143
1681466100000|2023-04-14 09:55:00|2176|2174.5|2175.5|2174.5|2176|2175.5|2174.5|2174|2635
1681466400000|2023-04-14 10:00:00|2174|2173|2175.5|2175|2175.5|2175|2172|2171.5|2570
1681466700000|2023-04-14 10:05:00|2175|2174.5|2173.5|2173|2175|2174.5|2173|2172.5|2823
1681467000000|2023-04-14 10:10:00|2174.5|2173.5|2172.5|2171.5|2175|2174.5|2172|2171.5|1962
1681467300000|2023-04-14 10:15:00|2172|2172|2174|2173|2174|2173|2171|2170.5|666
1681467600000|2023-04-14 10:20:00|2174.5|2173.5|2175.5|2174.5|2175.5|2175|2173.5|2173|3267
1681467900000|2023-04-14 10:25:00|2175|2175|2175|2174|2175.5|2175|2174.5|2174|2240
1681468200000|2023-04-14 10:30:00|2174.5|2174.5|2174.5|2173.5|2175.5|2175|2174|2173|1515
1681468500000|2023-04-14 10:35:00|2174|2174|2172.5|2171.5|2174|2174|2171.5|2171|1678
1681468800000|2023-04-14 10:40:00|2172|2172|2174|2173|2174|2173.5|2172|2171.5|2122
1681469100000|2023-04-14 10:45:00|2174.5|2174|2175|2174.5|2175.5|2175|2173.5|2173|2378
1681469400000|2023-04-14 10:50:00|2175.5|2175|2188.5|2187.5|2192|2191.5|2175.5|2175|14805
1681469700000|2023-04-14 10:55:00|2189|2188|2191|2190|2191.5|2190.5|2186|2185|17252
1681470000000|2023-04-14 11:00:00|2190.5|2189.5|2203|2202.5|2204|2203.5|2188|2187|15647
1681470300000|2023-04-14 11:05:00|2203.5|2201|2219|2218|2219|2218|2201|2200|14788
1681470600000|2023-04-14 11:10:00|2221.5|2220.5|2227.5|2226.5|2232|2230.5|2220.5|2220|13810
1681470900000|2023-04-14 11:15:00|2228|2227|2229|2227.5|2239|2238|2226.5|2225|16745
1681471200000|2023-04-14 11:20:00|2228.5|2228|2232|2231|2232.5|2232|2228|2226.5|11903
1681471500000|2023-04-14 11:25:00|2231|2229.5|2233|2232.5|2235|2234|2229|2227.5|8172
1681471800000|2023-04-14 11:30:00|2234|2233|2229|2228|2236|2235.5|2229|2228|6503
1681472100000|2023-04-14 11:35:00|2229.5|2228.5|2229|2228|2234|2233|2226.5|2225.5|7143
1681472400000|2023-04-14 11:40:00|2230|2229|2235|2233.5|2236|2235.5|2230|2228.5|6045
1681472700000|2023-04-14 11:45:00|2234.5|2234|2237|2236|2238|2237|2233.5|2232.5|6311
1681473000000|2023-04-14 11:50:00|2237.5|2236.5|2227|2225.5|2237.5|2237|2227|2225.5|18226
1681473300000|2023-04-14 11:55:00|2226.5|2226|2226.5|2225.5|2231|2230|2225.5|2225|13587
1681473600000|2023-04-14 12:00:00|2228|2226|2230|2229.5|2232.5|2231.5|2228|2225.5|8824
1681473900000|2023-04-14 12:05:00|2230.5|2230|2236.5|2236|2238|2237.5|2230.5|2230|10099
1681474200000|2023-04-14 12:10:00|2237|2236.5|2237.5|2237|2238.5|2238|2236.5|2235.5|5736
1681474500000|2023-04-14 12:15:00|2238|2237.5|2238.5|2237.5|2239|2238.5|2235|2234|7692
1681474800000|2023-04-14 12:20:00|2238|2237|2245|2244|2245.5|2245|2237.5|2237|9905
1681475100000|2023-04-14 12:25:00|2245.5|2244.5|2247.5|2246.5|2252|2251|2245.5|2244.5|11710
1681475400000|2023-04-14 12:30:00|2248.5|2247.5|2248|2247|2251|2250|2245|2244.5|15601
1681475700000|2023-04-14 12:35:00|2248.5|2247.5|2248.5|2247.5|2250.5|2250|2246.5|2245.5|6703
1681476000000|2023-04-14 12:40:00|2249|2248|2246|2245.5|2251.5|2250.5|2246|2245.5|10111
1681476300000|2023-04-14 12:45:00|2245.5|2245|2248|2247.5|2249|2248|2245.5|2245|6412
1681476600000|2023-04-14 12:50:00|2249|2248|2247|2246.5|2250.5|2250|2245|2244|9038
1681476900000|2023-04-14 12:55:00|2247.5|2246|2246.5|2246|2247.5|2246.5|2244.5|2244|10852
1681477200000|2023-04-14 13:00:00|2247|2245.5|2245.5|2245|2248.5|2248|2245.5|2245|8861
1681477500000|2023-04-14 13:05:00|2246|2245.5|2246|2245|2248|2247|2244.5|2243.5|8987
1681477800000|2023-04-14 13:10:00|2245.5|2244.5|2245|2244|2247|2246.5|2245|2244|5709
1681478100000|2023-04-14 13:15:00|2244.5|2244.5|2244|2243|2245|2244.5|2243|2242|4403
1681478400000|2023-04-14 13:20:00|2243.5|2242.5|2242|2241.5|2244|2243.5|2241.5|2240.5|3619
1681478700000|2023-04-14 13:25:00|2242.5|2242.5|2246|2245|2246|2245|2241|2240.5|4404
1681479000000|2023-04-14 13:30:00|2247|2245.5|2250|2249.5|2251|2250|2246|2245|7435
1681479300000|2023-04-14 13:35:00|2250.5|2250|2250.5|2250|2252|2251.5|2246.5|2245.5|11911
1681479600000|2023-04-14 13:40:00|2250|2249.5|2250.5|2249.5|2250.5|2249.5|2244|2243.5|8418
1681479900000|2023-04-14 13:45:00|2251|2250|2253.5|2252.5|2253.5|2252.5|2247.5|2247|10896
1681480200000|2023-04-14 13:50:00|2254|2253|2252.5|2251.5|2254.5|2254|2251|2250.5|12956
1681480500000|2023-04-14 13:55:00|2253|2252.5|2254|2253|2255|2254.5|2252.5|2251.5|6798
1681480800000|2023-04-14 14:00:00|2253.5|2252.5|2253|2252|2256.5|2256|2252|2251|10191
1681481100000|2023-04-14 14:05:00|2253.5|2252.5|2241.5|2240.5|2253.5|2252.5|2237.5|2236.5|16566
1681481400000|2023-04-14 14:10:00|2242|2241|2241.5|2240.5|2245.5|2244.5|2239.5|2239|8881
1681481700000|2023-04-14 14:15:00|2241|2240|2239|2238.5|2241.5|2240.5|2236|2235.5|13199
1681482000000|2023-04-14 14:20:00|2239.5|2239|2240|2239.5|2241|2240.5|2238|2237.5|7918
1681482300000|2023-04-14 14:25:00|2240.5|2240|2242.5|2242|2243|2242.5|2239.5|2239|6603
1681482600000|2023-04-14 14:30:00|2242|2241.5|2239|2238.5|2242.5|2242|2236.5|2236|6599
1681482900000|2023-04-14 14:35:00|2238.5|2238|2240.5|2239.5|2241|2240.5|2234|2233|10343
1681483200000|2023-04-14 14:40:00|2240|2240|2239|2238|2241|2240|2237|2236.5|4477
1681483500000|2023-04-14 14:45:00|2238.5|2237.5|2243.5|2242.5|2245.5|2244.5|2237|2236|8182
1681483800000|2023-04-14 14:50:00|2243|2242|2241|2240.5|2245|2244|2240|2239.5|5116
1681484100000|2023-04-14 14:55:00|2240.5|2240|2243|2242|2245|2244|2240.5|2240|4719
1681484400000|2023-04-14 15:00:00|2242|2241.5|2243|2242.5|2243|2242.5|2241|2240.5|7093
1681484700000|2023-04-14 15:05:00|2242.5|2242|2241|2240.5|2244|2243|2241|2240.5|13192
1681485000000|2023-04-14 15:10:00|2240.5|2240|2241|2240.5|2242.5|2242|2240|2239|15569
1681485300000|2023-04-14 15:15:00|2240.5|2240|2241.5|2241|2242.5|2242|2238|2237.5|6356
1681485600000|2023-04-14 15:20:00|2241|2240.5|2240.5|2240|2242.5|2242|2239.5|2239|6792
1681485900000|2023-04-14 15:25:00|2240|2239.5|2235.5|2235|2240|2239.5|2235|2234.5|18423
1681714800000|2023-04-17 07:00:00|2254.5|2251.5|2251.5|2250|2259|2257.5|2247|2245|8648
1681715100000|2023-04-17 07:05:00|2253.5|2252|2239.5|2238|2254.5|2252.5|2238.5|2237|21956
1681715400000|2023-04-17 07:10:00|2240|2238.5|2243.5|2242.5|2250.5|2249.5|2239|2237.5|6796
1681715700000|2023-04-17 07:15:00|2244|2242|2246|2245|2248.5|2247.5|2243.5|2242|9144
1681716000000|2023-04-17 07:20:00|2246.5|2245.5|2250|2249|2251|2250|2246.5|2245|11526
1681716300000|2023-04-17 07:25:00|2249.5|2248.5|2249.5|2249|2250|2249.5|2244.5|2244|13482
1681716600000|2023-04-17 07:30:00|2250|2248.5|2247|2246|2250|2249|2242.5|2242|13449
1681716900000|2023-04-17 07:35:00|2247.5|2246.5|2241.5|2240.5|2248.5|2247.5|2240.5|2239.5|7839
1681717200000|2023-04-17 07:40:00|2241|2240|2240.5|2239.5|2243.5|2243|2239|2238|6143
1681717500000|2023-04-17 07:45:00|2241.5|2240.5|2235.5|2234.5|2241.5|2240.5|2232.5|2232|8142
1681717800000|2023-04-17 07:50:00|2236|2235|2233|2232|2236|2235|2228|2227|9268
1681718100000|2023-04-17 07:55:00|2232.5|2231.5|2223|2222|2232.5|2231.5|2222.5|2222|13090
1681718400000|2023-04-17 08:00:00|2222.5|2221.5|2219.5|2219|2223.5|2222.5|2218.5|2217.5|9406
1681718700000|2023-04-17 08:05:00|2220|2219.5|2217.5|2216|2220.5|2219.5|2212.5|2212|13819
1681719000000|2023-04-17 08:10:00|2217|2216.5|2210|2209|2219.5|2218.5|2209.5|2209|10969
1681719300000|2023-04-17 08:15:00|2209.5|2208.5|2214|2213|2214.5|2214|2207|2206|9105
1681719600000|2023-04-17 08:20:00|2215.5|2214.5|2212|2211|2216|2215|2211|2210|4336
1681719900000|2023-04-17 08:25:00|2212.5|2211.5|2214|2213|2217|2216|2212.5|2211.5|5232
1681720200000|2023-04-17 08:30:00|2213.5|2212.5|2216.5|2215.5|2221|2220|2209.5|2209|10145
1681720500000|2023-04-17 08:35:00|2216|2216|2219|2218|2219|2218|2212.5|2211.5|15343
1681720800000|2023-04-17 08:40:00|2218.5|2217.5|2217.5|2216.5|2220.5|2219.5|2216.5|2216|6365
1681721100000|2023-04-17 08:45:00|2216.5|2216|2220|2219.5|2220.5|2219.5|2214.5|2213.5|3292
1681721400000|2023-04-17 08:50:00|2220.5|2220|2218.5|2217.5|2223|2222|2218|2217|7491
1681721700000|2023-04-17 08:55:00|2219|2218|2220.5|2219.5|2223|2222|2219|2217.5|6390
1681722000000|2023-04-17 09:00:00|2220|2219|2225|2224|2225.5|2225|2219|2218|6290
1681722300000|2023-04-17 09:05:00|2224.5|2223.5|2223|2222|2224.5|2224|2220|2219.5|3892
1681722600000|2023-04-17 09:10:00|2223.5|2222.5|2226|2225|2227|2226.5|2222.5|2222|5593
1681722900000|2023-04-17 09:15:00|2226.5|2225.5|2223.5|2222.5|2226.5|2225.5|2222.5|2222|2793
1681723200000|2023-04-17 09:20:00|2222|2221.5|2222|2221.5|2222.5|2222|2220|2219.5|3130
1681723500000|2023-04-17 09:25:00|2222.5|2222|2223|2222.5|2224.5|2223.5|2221.5|2221|4321
1681723800000|2023-04-17 09:30:00|2222.5|2222|2225|2224|2225|2224.5|2221|2220|2520
1681724100000|2023-04-17 09:35:00|2225.5|2225|2221|2220.5|2225.5|2225|2221|2220|2909
1681724400000|2023-04-17 09:40:00|2220.5|2220|2214.5|2213.5|2221|2220.5|2214.5|2213.5|5367
1681724700000|2023-04-17 09:45:00|2215|2214|2216|2215|2216|2215|2213|2212.5|5282
1681725000000|2023-04-17 09:50:00|2215.5|2215.5|2215.5|2215|2218.5|2217.5|2215.5|2214.5|1706
1681725300000|2023-04-17 09:55:00|2216.5|2215.5|2214.5|2214|2216.5|2215.5|2214|2213|2384
1681725600000|2023-04-17 10:00:00|2215|2214.5|2214.5|2213.5|2216|2215.5|2214|2213.5|3238
1681725900000|2023-04-17 10:05:00|2214|2214|2210|2209|2214.5|2214|2209.5|2209|3663
1681726200000|2023-04-17 10:10:00|2209.5|2209.5|2211|2210.5|2212|2211.5|2209|2208|4853
1681726500000|2023-04-17 10:15:00|2211.5|2210|2210|2209.5|2211.5|2211|2209.5|2209|3264
1681726800000|2023-04-17 10:20:00|2210.5|2209|2211|2210.5|2212.5|2212|2210.5|2209|4434
1681727100000|2023-04-17 10:25:00|2210.5|2210|2210.5|2210|2211|2210.5|2208|2207.5|2006
1681727400000|2023-04-17 10:30:00|2210|2209.5|2210.5|2210|2211.5|2211|2210|2209|3627
1681727700000|2023-04-17 10:35:00|2210|2209.5|2210|2209.5|2211.5|2211|2209|2208.5|6622
1681728000000|2023-04-17 10:40:00|2210.5|2210|2211.5|2211|2211.5|2211|2210.5|2209.5|3224
1681728300000|2023-04-17 10:45:00|2211|2210.5|2206.5|2205.5|2213|2212|2206.5|2205.5|3551
1681728600000|2023-04-17 10:50:00|2206|2206|2206|2205.5|2208|2207.5|2205|2204|5983
1681728900000|2023-04-17 10:55:00|2206.5|2206|2207.5|2207|2208|2207.5|2204.5|2204|6449
1681729200000|2023-04-17 11:00:00|2206.5|2206.5|2205.5|2205|2207|2207|2205|2204.5|3882
1681729500000|2023-04-17 11:05:00|2206|2205.5|2206|2205|2207.5|2207|2205.5|2205|3530
1681729800000|2023-04-17 11:10:00|2205.5|2205.5|2204|2203.5|2206.5|2206|2203.5|2203|5054
1681730100000|2023-04-17 11:15:00|2203.5|2203|2203|2202.5|2204.5|2204|2203|2202.5|2428
1681730400000|2023-04-17 11:20:00|2202.5|2202|2204|2203|2206|2205.5|2202.5|2202|1701
1681730700000|2023-04-17 11:25:00|2204.5|2203.5|2203.5|2203|2205|2204.5|2203.5|2203|1969
1681731000000|2023-04-17 11:30:00|2204|2202.5|2199.5|2199|2204.5|2204|2199|2198.5|3928
1681731300000|2023-04-17 11:35:00|2200|2199.5|2197|2196.5|2200|2199.5|2196.5|2196|4331
1681731600000|2023-04-17 11:40:00|2198|2197|2200.5|2200|2201|2200|2196.5|2196|9596
1681731900000|2023-04-17 11:45:00|2200|2199.5|2195|2194.5|2200.5|2199.5|2195|2194|4960
1681732200000|2023-04-17 11:50:00|2195.5|2195|2195|2194.5|2197.5|2197|2195|2194|4734
1681732500000|2023-04-17 11:55:00|2196.5|2196|2195.5|2195|2198|2197.5|2195.5|2195|5351
1681732800000|2023-04-17 12:00:00|2196|2195.5|2194.5|2194|2196.5|2195.5|2193|2192|6039
1681733100000|2023-04-17 12:05:00|2195|2193.5|2191.5|2190.5|2195|2193.5|2189|2188.5|5482
1681733400000|2023-04-17 12:10:00|2191|2190|2189.5|2188.5|2191.5|2190.5|2188.5|2188|3985
1681733700000|2023-04-17 12:15:00|2189|2188|2186.5|2185.5|2189|2188|2185.5|2185|4582
1681734000000|2023-04-17 12:20:00|2187|2186|2185|2184.5|2187.5|2187|2184|2183.5|4684
1681734300000|2023-04-17 12:25:00|2185.5|2185|2187.5|2186.5|2187.5|2187|2183.5|2183|7226
1681734600000|2023-04-17 12:30:00|2188|2187|2189|2188|2191|2190.5|2186.5|2185.5|6698
1681734900000|2023-04-17 12:35:00|2188.5|2188.5|2189|2188.5|2189.5|2189|2187.5|2187|3798
1681735200000|2023-04-17 12:40:00|2190.5|2190|2189|2188|2192|2191.5|2189|2188|5026
1681735500000|2023-04-17 12:45:00|2188.5|2188.5|2187|2186.5|2190.5|2189.5|2187|2186.5|5394
1681735800000|2023-04-17 12:50:00|2187.5|2187|2186.5|2186|2188.5|2187.5|2186|2185.5|6002
1681736100000|2023-04-17 12:55:00|2187|2186.5|2186|2185.5|2187|2186.5|2183.5|2183|4065
1681736400000|2023-04-17 13:00:00|2187|2186.5|2188.5|2187.5|2189.5|2189|2187|2186.5|4704
1681736700000|2023-04-17 13:05:00|2188|2187|2187|2186|2189|2188|2186.5|2186|2722
1681737000000|2023-04-17 13:10:00|2186|2186.5|2184.5|2184|2187|2186.5|2184|2183.5|13806
1681737300000|2023-04-17 13:15:00|2185.5|2184.5|2184.5|2183.5|2187.5|2186.5|2184|2183.5|7765
1681737600000|2023-04-17 13:20:00|2184|2184|2182.5|2181.5|2184.5|2184|2182.5|2181.5|3758
1681737900000|2023-04-17 13:25:00|2183|2182|2185|2184|2185|2184|2182.5|2181.5|4605
1681738200000|2023-04-17 13:30:00|2184.5|2183.5|2179.5|2179|2185.5|2185|2179.5|2179|6478
1681738500000|2023-04-17 13:35:00|2180|2179.5|2179.5|2179|2182|2181|2178.5|2178|8188
1681738800000|2023-04-17 13:40:00|2180|2178.5|2181.5|2180.5|2183.5|2183|2180|2178.5|11035
1681739100000|2023-04-17 13:45:00|2182|2181.5|2182.5|2181.5|2187|2186.5|2179.5|2179|11450
1681739400000|2023-04-17 13:50:00|2182|2182|2185|2184.5|2188.5|2187.5|2182|2181.5|7976
1681739700000|2023-04-17 13:55:00|2185.5|2185|2183.5|2182.5|2187.5|2186.5|2182|2181.5|7141
1681740000000|2023-04-17 14:00:00|2183|2182|2182.5|2182|2186|2185.5|2182|2181.5|10866
1681740300000|2023-04-17 14:05:00|2183.5|2183|2183|2182.5|2185|2184.5|2182|2181.5|8617
1681740600000|2023-04-17 14:10:00|2183.5|2183|2182.5|2182|2184|2183.5|2182|2181.5|5238
1681740900000|2023-04-17 14:15:00|2183|2182.5|2179.5|2179|2184.5|2184|2179.5|2179|7064
1681741200000|2023-04-17 14:20:00|2180|2179.5|2181.5|2181|2181.5|2181|2179.5|2179|6507
1681741500000|2023-04-17 14:25:00|2182|2181.5|2183.5|2183|2185|2184.5|2181|2180.5|8780
1681741800000|2023-04-17 14:30:00|2184|2183.5|2188|2187.5|2188.5|2187.5|2184|2183.5|7125
1681742100000|2023-04-17 14:35:00|2188.5|2188|2185|2184.5|2189.5|2189|2185|2184.5|6283
1681742400000|2023-04-17 14:40:00|2185.5|2185|2188.5|2188|2189.5|2189|2185|2184.5|5474
1681742700000|2023-04-17 14:45:00|2188|2187.5|2189.5|2189|2190|2189.5|2187.5|2186.5|3831
1681743000000|2023-04-17 14:50:00|2189|2188.5|2192|2191.5|2192.5|2192|2188|2187.5|5935
1681743300000|2023-04-17 14:55:00|2191.5|2191|2195.5|2194.5|2195.5|2194.5|2189|2188.5|9896
1681743600000|2023-04-17 15:00:00|2196|2195|2193.5|2193|2197|2196|2193.5|2193|13883
1681743900000|2023-04-17 15:05:00|2194|2192.5|2194|2193.5|2196|2195.5|2192|2191|7510
1681744200000|2023-04-17 15:10:00|2194.5|2194|2193|2192.5|2194.5|2194|2192.5|2191.5|6694
1681744500000|2023-04-17 15:15:00|2193.5|2193|2194|2193.5|2195|2194.5|2193.5|2193|4103
1681744800000|2023-04-17 15:20:00|2194.5|2194|2194.5|2194|2195|2194|2192.5|2192|6020
1681745100000|2023-04-17 15:25:00|2195|2194.5|2196.5|2196|2197|2196|2194.5|2194|8190
1681801200000|2023-04-18 07:00:00|2212|2208|2213|2211.5|2214.5|2213.5|2208|2206.5|7599
1681801500000|2023-04-18 07:05:00|2214|2212|2207|2206|2214|2213|2202.5|2201|8999
1681801800000|2023-04-18 07:10:00|2207.5|2207|2215.5|2214|2218.5|2217.5|2207|2206|11660
1681802100000|2023-04-18 07:15:00|2214.5|2213|2215|2214.5|2219|2218.5|2212.5|2211.5|10263
1681802400000|2023-04-18 07:20:00|2215.5|2215.5|2218|2217|2222|2221|2214|2213|6373
1681802700000|2023-04-18 07:25:00|2218.5|2218|2215.5|2214.5|2218.5|2218|2210|2209|4548
1681803000000|2023-04-18 07:30:00|2216|2215|2216.5|2215.5|2220|2219|2214|2213|3642
1681803300000|2023-04-18 07:35:00|2216|2215|2218.5|2217.5|2219|2218|2215|2214.5|4275
1681803600000|2023-04-18 07:40:00|2219|2218|2219|2218.5|2219.5|2219|2216.5|2216|4372
1681803900000|2023-04-18 07:45:00|2218.5|2217.5|2220|2219|2220|2219|2218|2217|2621
1681804200000|2023-04-18 07:50:00|2219.5|2218.5|2220|2219.5|2222|2221.5|2219.5|2218.5|2190
1681804500000|2023-04-18 07:55:00|2220.5|2219|2221.5|2221|2222|2221|2219.5|2219|2006
1681804800000|2023-04-18 08:00:00|2221|2220.5|2222.5|2221.5|2223|2222.5|2216.5|2216|9574
1681805100000|2023-04-18 08:05:00|2223|2222|2220.5|2220|2224|2223|2219.5|2219|5964
1681805400000|2023-04-18 08:10:00|2220|2219.5|2219|2218.5|2221.5|2220.5|2219|2218.5|4966
1681805700000|2023-04-18 08:15:00|2219.5|2219|2226|2225|2226.5|2225.5|2219.5|2219|3785
1681806000000|2023-04-18 08:20:00|2225|2224.5|2222|2221.5|2225|2224.5|2222|2221|3266
1681806300000|2023-04-18 08:25:00|2222.5|2222|2225|2224.5|2226|2225|2222.5|2222|3392
1681806600000|2023-04-18 08:30:00|2225.5|2224|2233.5|2233|2234|2233.5|2224.5|2223.5|4078
1681806900000|2023-04-18 08:35:00|2234|2233.5|2238|2237|2238|2237|2233|2232.5|6551
1681807200000|2023-04-18 08:40:00|2237.5|2237.5|2240|2239|2240.5|2240|2237.5|2236.5|6609
1681807500000|2023-04-18 08:45:00|2240.5|2239.5|2242|2241|2242|2241.5|2238.5|2238|5031
1681807800000|2023-04-18 08:50:00|2241.5|2240.5|2240.5|2240|2242.5|2242|2240.5|2240|6807
1681808100000|2023-04-18 08:55:00|2240|2239.5|2235|2234|2241.5|2240.5|2235|2234|8345
1681808400000|2023-04-18 09:00:00|2235.5|2234.5|2231.5|2231|2236|2235.5|2231.5|2231|4730
1681808700000|2023-04-18 09:05:00|2231|2230.5|2237.5|2236.5|2237.5|2236.5|2229.5|2229|5693
1681809000000|2023-04-18 09:10:00|2237|2236|2238.5|2238|2241|2240.5|2236.5|2236|3780
1681809300000|2023-04-18 09:15:00|2239|2238.5|2241|2240|2241.5|2241|2238.5|2237.5|1647
1681809600000|2023-04-18 09:20:00|2241.5|2240.5|2240.5|2240|2242|2241.5|2239|2238.5|3682
1681809900000|2023-04-18 09:25:00|2240|2239.5|2240|2239.5|2243|2242|2240|2239|3614
1681810200000|2023-04-18 09:30:00|2241|2240|2240.5|2240|2242.5|2242|2239.5|2239|4019
1681810500000|2023-04-18 09:35:00|2240|2239.5|2241.5|2241|2242.5|2242|2240|2239|2846
1681810800000|2023-04-18 09:40:00|2242|2240.5|2243.5|2243|2245|2244|2241|2240.5|11064
1681811100000|2023-04-18 09:45:00|2243|2242.5|2245|2244.5|2246|2245.5|2243|2242|2384
1681811400000|2023-04-18 09:50:00|2245.5|2244|2247|2246|2248|2247|2242.5|2242|4404
1681811700000|2023-04-18 09:55:00|2246.5|2245.5|2245.5|2245|2248|2247.5|2245|2244.5|3001
1681812000000|2023-04-18 10:00:00|2245|2244.5|2243.5|2243|2246.5|2245.5|2242.5|2242|5096
1681812300000|2023-04-18 10:05:00|2243|2242.5|2245.5|2244.5|2248|2247|2243|2242.5|3820
1681812600000|2023-04-18 10:10:00|2245|2245|2245|2244|2246.5|2245.5|2244.5|2243.5|1517
1681812900000|2023-04-18 10:15:00|2244.5|2243.5|2242|2241.5|2245|2244.5|2242|2241.5|1961
1681813200000|2023-04-18 10:20:00|2242.5|2242|2242.5|2242|2243|2242.5|2240.5|2240|2104
1681813500000|2023-04-18 10:25:00|2243|2242.5|2243.5|2243|2245.5|2245|2242.5|2242|940
1681813800000|2023-04-18 10:30:00|2243|2242.5|2245.5|2245|2246.5|2245.5|2242|2241|1439
1681814100000|2023-04-18 10:35:00|2246|2244|2244|2243.5|2246.5|2245.5|2244|2243.5|2289
1681814400000|2023-04-18 10:40:00|2244.5|2244|2248|2247|2248|2247|2244.5|2244|4046
1681814700000|2023-04-18 10:45:00|2247.5|2246.5|2252.5|2251.5|2253|2252|2247|2246.5|3092
1681815000000|2023-04-18 10:50:00|2253|2252|2255.5|2255|2256|2255.5|2251.5|2251|7621
1681815300000|2023-04-18 10:55:00|2256|2254.5|2253|2252.5|2256|2255.5|2251.5|2250.5|6271
1681815600000|2023-04-18 11:00:00|2252.5|2252|2257|2256|2257|2256|2252|2251|2997
1681815900000|2023-04-18 11:05:00|2256.5|2256.5|2256|2255|2258|2257.5|2254.5|2253.5|1579
1681816200000|2023-04-18 11:10:00|2255.5|2255.5|2258.5|2258|2259|2258|2255.5|2255.5|2064
1681816500000|2023-04-18 11:15:00|2258|2257.5|2256.5|2255.5|2258|2258|2256|2255|1657
1681816800000|2023-04-18 11:20:00|2256|2255|2251|2250|2256|2255|2250.5|2250|1717
1681817100000|2023-04-18 11:25:00|2250.5|2249.5|2247|2246.5|2250.5|2249.5|2246|2245.5|4920
1681817400000|2023-04-18 11:30:00|2248|2247|2252.5|2251.5|2257.5|2256.5|2246.5|2245.5|6753
1681817700000|2023-04-18 11:35:00|2253|2252|2248|2247|2253.5|2253|2247.5|2246.5|5038
1681818000000|2023-04-18 11:40:00|2247.5|2246.5|2253.5|2252.5|2253.5|2253|2247|2246|9506
1681818300000|2023-04-18 11:45:00|2253|2252|2251.5|2251|2254|2253|2250.5|2250|3805
1681818600000|2023-04-18 11:50:00|2252|2251.5|2251|2250|2254|2253|2250.5|2250|985
1681818900000|2023-04-18 11:55:00|2250.5|2249|2250|2249|2250.5|2250|2248|2247|3306
1681819200000|2023-04-18 12:00:00|2249.5|2249.5|2249.5|2249|2251|2250|2248|2247|2535
1681819500000|2023-04-18 12:05:00|2249|2248|2251|2250|2251|2250|2248|2247.5|2395
1681819800000|2023-04-18 12:10:00|2250|2249.5|2251|2250.5|2251|2250.5|2249.5|2249|2010
1681820100000|2023-04-18 12:15:00|2251.5|2251|2254|2253|2254|2253|2251|2250|2559
1681820400000|2023-04-18 12:20:00|2253.5|2253.5|2254|2253.5|2255|2254|2252|2251|3101
1681820700000|2023-04-18 12:25:00|2254.5|2254|2251|2250.5|2255|2254|2251|2250.5|2619
1681821000000|2023-04-18 12:30:00|2251.5|2251|2255.5|2255|2256|2255|2251.5|2251|1382
1681821300000|2023-04-18 12:35:00|2256|2254.5|2257.5|2256.5|2258|2257|2255|2254.5|2622
1681821600000|2023-04-18 12:40:00|2257|2257|2259|2258.5|2259|2258.5|2256|2255.5|2878
1681821900000|2023-04-18 12:45:00|2258.5|2258|2261|2260|2261|2260|2258.5|2258|2807
1681822200000|2023-04-18 12:50:00|2260.5|2259.5|2261.5|2261|2262|2261|2260|2259.5|4468
1681822500000|2023-04-18 12:55:00|2262|2261.5|2263.5|2263|2264|2263.5|2261.5|2261|2833
1681822800000|2023-04-18 13:00:00|2263|2262.5|2259|2258.5|2263.5|2262.5|2257.5|2257|4101
1681823100000|2023-04-18 13:05:00|2259.5|2259|2256|2255.5|2260|2259|2255.5|2255|4567
1681823400000|2023-04-18 13:10:00|2255.5|2255|2255.5|2254.5|2258|2257.5|2255|2254|4297
1681823700000|2023-04-18 13:15:00|2256|2255|2259.5|2258.5|2259.5|2258.5|2255|2254|2624
1681824000000|2023-04-18 13:20:00|2259|2259|2255.5|2254.5|2259.5|2259|2254.5|2254|4230
1681824300000|2023-04-18 13:25:00|2255|2255|2260|2259|2260.5|2260|2255|2254.5|4453
1681824600000|2023-04-18 13:30:00|2259|2258.5|2253.5|2252.5|2260.5|2260|2252|2251.5|12859
1681824900000|2023-04-18 13:35:00|2254|2253|2253|2252.5|2254|2253|2248.5|2248|5661
1681825200000|2023-04-18 13:40:00|2252.5|2251.5|2254.5|2254|2255|2254.5|2251.5|2251|5197
1681825500000|2023-04-18 13:45:00|2254|2253.5|2255.5|2254.5|2258|2257.5|2254|2253.5|6293
1681825800000|2023-04-18 13:50:00|2255|2254|2251|2250.5|2255.5|2255|2250.5|2250|4742
1681826100000|2023-04-18 13:55:00|2251.5|2251|2249|2248.5|2251.5|2251|2249|2248.5|4404
1681826400000|2023-04-18 14:00:00|2249.5|2249|2247|2246.5|2253.5|2252.5|2246.5|2246|6065
1681826700000|2023-04-18 14:05:00|2246.5|2246|2246.5|2246|2248|2247.5|2245|2244.5|8595
1681827000000|2023-04-18 14:10:00|2247|2246.5|2246|2245.5|2247|2246.5|2244.5|2244|3507
1681827300000|2023-04-18 14:15:00|2246.5|2246|2249|2248|2250|2249.5|2246.5|2246|4035
1681827600000|2023-04-18 14:20:00|2248|2247.5|2246.5|2246|2251|2250|2246.5|2246|3380
1681827900000|2023-04-18 14:25:00|2246|2245|2244.5|2244|2246.5|2245.5|2243.5|2242.5|6983
1681828200000|2023-04-18 14:30:00|2244|2243.5|2241|2240|2244|2243.5|2239.5|2239|5921
1681828500000|2023-04-18 14:35:00|2241.5|2240.5|2241|2240.5|2244|2243.5|2240.5|2240|4872
1681828800000|2023-04-18 14:40:00|2241.5|2241|2242.5|2242|2244|2243.5|2241|2240.5|4405
1681829100000|2023-04-18 14:45:00|2242|2241.5|2241|2240.5|2243|2242.5|2241|2240|2993
1681829400000|2023-04-18 14:50:00|2240.5|2240|2239.5|2238.5|2241|2240.5|2237.5|2237|3572
1681829700000|2023-04-18 14:55:00|2239|2239|2237|2236|2239|2239|2236.5|2236|5421
1681830000000|2023-04-18 15:00:00|2237.5|2237|2239|2238.5|2240|2239.5|2236.5|2236|4653
1681830300000|2023-04-18 15:05:00|2239.5|2239|2240|2239.5|2240.5|2240|2238|2237.5|4092
1681830600000|2023-04-18 15:10:00|2239|2238.5|2240|2239.5|2240.5|2240|2238|2237.5|5756
1681830900000|2023-04-18 15:15:00|2240.5|2240|2242.5|2242|2244|2243.5|2240.5|2240|3924
1681831200000|2023-04-18 15:20:00|2243|2241.5|2242|2241.5|2243.5|2243|2242|2241|4673
1681831500000|2023-04-18 15:25:00|2242.5|2241|2242.5|2241.5|2243|2242.5|2241.5|2241|9873
1681887600000|2023-04-19 07:00:00|2241.5|2239.5|2242.5|2241|2248.5|2246|2240.5|2238.5|8433
1681887900000|2023-04-19 07:05:00|2245.5|2241.5|2244.5|2243.5|2248|2246.5|2239|2238|9588
1681888200000|2023-04-19 07:10:00|2244|2243|2243.5|2242|2246.5|2245.5|2241.5|2240.5|11579
1681888500000|2023-04-19 07:15:00|2242.5|2242.5|2249|2248|2250|2249.5|2242.5|2241.5|3530
1681888800000|2023-04-19 07:20:00|2249.5|2247.5|2241|2240|2249.5|2247.5|2241|2240|5925
1681889100000|2023-04-19 07:25:00|2242|2241|2247.5|2246.5|2249.5|2248.5|2241|2240|3271
1681889400000|2023-04-19 07:30:00|2248|2247|2245|2244|2252.5|2252|2245|2244|4607
1681889700000|2023-04-19 07:35:00|2244.5|2244.5|2241.5|2240.5|2245.5|2244.5|2241|2240|2716
1681890000000|2023-04-19 07:40:00|2242.5|2241|2239|2238|2245|2244|2238.5|2237.5|5394
1681890300000|2023-04-19 07:45:00|2239.5|2238.5|2240.5|2239.5|2242.5|2242|2239|2238|3511
1681890600000|2023-04-19 07:50:00|2240|2239|2242|2241|2242|2241.5|2237.5|2236.5|6998
1681890900000|2023-04-19 07:55:00|2241.5|2240.5|2242.5|2242|2245|2244|2240|2239.5|3922
1681891200000|2023-04-19 08:00:00|2243.5|2241.5|2238.5|2237.5|2243.5|2242.5|2238.5|2237.5|4541
1681891500000|2023-04-19 08:05:00|2238|2238|2235|2234|2242|2241|2234.5|2234|4616
1681891800000|2023-04-19 08:10:00|2235.5|2234.5|2233.5|2232.5|2237|2236|2233|2232|5111
1681892100000|2023-04-19 08:15:00|2234|2233|2230.5|2230|2234.5|2234|2229.5|2229|7838
1681892400000|2023-04-19 08:20:00|2231|2230.5|2235.5|2234.5|2236|2235|2229.5|2229|8059
1681892700000|2023-04-19 08:25:00|2235|2234|2238|2237|2238.5|2238|2233.5|2232.5|9458
1681893000000|2023-04-19 08:30:00|2237.5|2237.5|2238|2237|2238|2237.5|2233.5|2232.5|4479
1681893300000|2023-04-19 08:35:00|2238.5|2237.5|2243|2242|2243|2242.5|2237|2236|4816
1681893600000|2023-04-19 08:40:00|2242.5|2242.5|2242.5|2241.5|2246.5|2245.5|2242|2241|4876
1681893900000|2023-04-19 08:45:00|2243|2242|2245|2244|2246|2245|2241.5|2240.5|3811
1681894200000|2023-04-19 08:50:00|2244.5|2244.5|2239|2238|2245.5|2244.5|2233|2232.5|9075
1681894500000|2023-04-19 08:55:00|2238.5|2237.5|2236.5|2235.5|2240.5|2240|2236|2235.5|4736
1681894800000|2023-04-19 09:00:00|2237|2236|2235|2234|2237.5|2237|2233.5|2233|4561
1681895100000|2023-04-19 09:05:00|2234.5|2233.5|2238|2237.5|2239.5|2238.5|2234.5|2233.5|7026
1681895400000|2023-04-19 09:10:00|2238.5|2237|2239|2238.5|2240.5|2239.5|2237.5|2237|5871
1681895700000|2023-04-19 09:15:00|2238.5|2238|2240.5|2239.5|2242|2241|2237.5|2236.5|6282
1681896000000|2023-04-19 09:20:00|2240|2239|2239.5|2239|2242.5|2241.5|2239|2238.5|3493
1681896300000|2023-04-19 09:25:00|2240|2238.5|2243|2242.5|2243|2242.5|2239.5|2238.5|3560
1681896600000|2023-04-19 09:30:00|2242.5|2242|2241.5|2241|2243|2242.5|2240|2239|6095
1681896900000|2023-04-19 09:35:00|2241|2240.5|2241|2240.5|2242|2241.5|2240.5|2240|1962
1681897200000|2023-04-19 09:40:00|2241.5|2241|2240.5|2239.5|2244|2243.5|2240|2239.5|7726
1681897500000|2023-04-19 09:45:00|2241|2240|2240|2239.5|2243|2242.5|2240|2239.5|3802
1681897800000|2023-04-19 09:50:00|2239|2238|2236.5|2236|2239.5|2238.5|2236.5|2236|6440
1681898100000|2023-04-19 09:55:00|2237|2236.5|2239|2238.5|2239|2238.5|2236|2235.5|4230
1681898400000|2023-04-19 10:00:00|2238.5|2238|2241|2240|2241|2240|2237.5|2237|2207
1681898700000|2023-04-19 10:05:00|2241.5|2240.5|2239|2238|2242|2241|2238.5|2238|3113
1681899000000|2023-04-19 10:10:00|2238.5|2237.5|2239.5|2238.5|2240.5|2239.5|2238|2237|1647
1681899300000|2023-04-19 10:15:00|2240|2239|2239.5|2239|2241|2240|2239|2238|2002
1681899600000|2023-04-19 10:20:00|2239|2238.5|2239.5|2239|2239.5|2239|2238|2237.5|1470
1681899900000|2023-04-19 10:25:00|2240|2239.5|2239|2238.5|2240.5|2240|2238.5|2237.5|2171
1681900200000|2023-04-19 10:30:00|2238.5|2238|2241|2240|2241|2240|2238.5|2238|1570
1681900500000|2023-04-19 10:35:00|2240.5|2239.5|2241|2240.5|2241|2240.5|2239.5|2239|1570
1681900800000|2023-04-19 10:40:00|2241.5|2241|2245|2244.5|2245|2244.5|2241|2240|2190
1681901100000|2023-04-19 10:45:00|2244.5|2244|2245.5|2244.5|2246.5|2245.5|2242.5|2241.5|1447
1681901400000|2023-04-19 10:50:00|2245|2245|2246.5|2245.5|2246.5|2245.5|2244.5|2244|2716
1681901700000|2023-04-19 10:55:00|2246|2246|2249|2248.5|2249|2248.5|2246|2246|3595
1681902000000|2023-04-19 11:00:00|2249.5|2249|2249|2248.5|2250|2249|2249|2248.5|1873
1681902300000|2023-04-19 11:05:00|2248.5|2248|2248|2247|2250|2249|2247.5|2246.5|1744
1681902600000|2023-04-19 11:10:00|2247.5|2247.5|2246.5|2245.5|2248|2247.5|2246|2245.5|2785
1681902900000|2023-04-19 11:15:00|2246|2246|2244.5|2243.5|2247|2246.5|2244|2243.5|2989
1681903200000|2023-04-19 11:20:00|2244|2243|2244|2243|2245.5|2244.5|2242.5|2242|3965
1681903500000|2023-04-19 11:25:00|2244.5|2243.5|2244.5|2243.5|2246|2245.5|2244|2243.5|3984
1681903800000|2023-04-19 11:30:00|2244|2244|2245|2244|2247.5|2246.5|2244|2243|3939
1681904100000|2023-04-19 11:35:00|2244|2243.5|2243.5|2243|2244|2243.5|2241|2240.5|3855
1681904400000|2023-04-19 11:40:00|2244|2243.5|2248|2247.5|2248|2247.5|2243.5|2242.5|2034
1681904700000|2023-04-19 11:45:00|2248.5|2247|2249.5|2249|2251|2250|2248.5|2247|3337
1681905000000|2023-04-19 11:50:00|2250|2248.5|2252|2251.5|2253.5|2253|2248.5|2247.5|2603
1681905300000|2023-04-19 11:55:00|2252.5|2252|2256.5|2256|2257.5|2256.5|2252|2251.5|3801
1681905600000|2023-04-19 12:00:00|2256|2255.5|2254|2253|2257|2256|2253.5|2252.5|3333
1681905900000|2023-04-19 12:05:00|2253.5|2253.5|2255.5|2254.5|2256|2255|2253.5|2253.5|2759
1681906200000|2023-04-19 12:10:00|2255|2254|2252|2251|2255|2254|2251.5|2251|2283
1681906500000|2023-04-19 12:15:00|2252.5|2251.5|2255|2254.5|2256|2255|2252|2251|2732
1681906800000|2023-04-19 12:20:00|2256|2255|2256.5|2256|2258|2257|2255.5|2255|3187
1681907100000|2023-04-19 12:25:00|2256|2255.5|2255|2254.5|2256.5|2256|2254.5|2253.5|3115
1681907400000|2023-04-19 12:30:00|2255.5|2255|2254|2253|2255.5|2255|2253.5|2252.5|2599
1681907700000|2023-04-19 12:35:00|2254.5|2253.5|2251|2250.5|2254.5|2253.5|2251|2250.5|3272
1681908000000|2023-04-19 12:40:00|2250.5|2250|2249.5|2248.5|2253|2252.5|2249|2248|5961
1681908300000|2023-04-19 12:45:00|2250|2249|2251|2250.5|2252|2251|2249|2248|4840
1681908600000|2023-04-19 12:50:00|2251.5|2250|2249|2248.5|2251.5|2250|2248.5|2248|2944
1681908900000|2023-04-19 12:55:00|2250|2249|2248|2247|2250.5|2249.5|2247.5|2247|2856
1681909200000|2023-04-19 13:00:00|2248.5|2247.5|2252|2251|2252|2251|2247.5|2247|4382
1681909500000|2023-04-19 13:05:00|2251.5|2250.5|2252.5|2252|2254|2253|2250.5|2250|7021
1681909800000|2023-04-19 13:10:00|2253|2251.5|2248|2247.5|2253|2252|2248|2247|7631
1681910100000|2023-04-19 13:15:00|2248.5|2247|2245|2244|2248.5|2247|2244.5|2243.5|6707
1681910400000|2023-04-19 13:20:00|2245.5|2244.5|2247.5|2246.5|2248|2247|2245.5|2244.5|3518
1681910700000|2023-04-19 13:25:00|2247|2247|2246|2245.5|2247.5|2247|2245.5|2244.5|3905
1681911000000|2023-04-19 13:30:00|2246.5|2246|2246|2245.5|2248|2247.5|2245.5|2245|7135
1681911300000|2023-04-19 13:35:00|2245.5|2245|2242.5|2241.5|2246|2245.5|2242.5|2241.5|5637
1681911600000|2023-04-19 13:40:00|2243|2242.5|2245|2244.5|2246.5|2246|2242|2241.5|6301
1681911900000|2023-04-19 13:45:00|2245.5|2245|2252.5|2252|2252.5|2252|2245.5|2245|5363
1681912200000|2023-04-19 13:50:00|2253|2252.5|2253.5|2253|2255|2254.5|2252.5|2252|4502
1681912500000|2023-04-19 13:55:00|2254|2253.5|2251|2250.5|2255.5|2255|2251|2250.5|7781
1681912800000|2023-04-19 14:00:00|2251.5|2251|2251.5|2251|2253|2252|2250.5|2249.5|6665
1681913100000|2023-04-19 14:05:00|2252|2251.5|2254.5|2253.5|2254.5|2254|2250|2249.5|7205
1681913400000|2023-04-19 14:10:00|2255|2254|2256|2255.5|2256.5|2255.5|2254|2253.5|5281
1681913700000|2023-04-19 14:15:00|2256.5|2256|2257|2256.5|2257|2256.5|2255.5|2254.5|5467
1681914000000|2023-04-19 14:20:00|2257.5|2257|2258.5|2258|2259|2258.5|2256.5|2256|6671
1681914300000|2023-04-19 14:25:00|2259|2258.5|2261.5|2261|2263|2262|2259|2258.5|9817
1681914600000|2023-04-19 14:30:00|2261|2260.5|2262|2261.5|2263|2262.5|2259.5|2258.5|8394
1681914900000|2023-04-19 14:35:00|2262.5|2262|2263.5|2263|2263.5|2263|2261|2260|5539
1681915200000|2023-04-19 14:40:00|2264|2263.5|2264.5|2264|2264.5|2264|2262|2261.5|7523
1681915500000|2023-04-19 14:45:00|2265|2264.5|2265.5|2265|2266|2265.5|2263.5|2263|4294
1681915800000|2023-04-19 14:50:00|2266|2265.5|2268|2267.5|2268|2267.5|2265.5|2264.5|2765
1681916100000|2023-04-19 14:55:00|2267.5|2267|2266.5|2266|2269|2268.5|2265|2264.5|14017
1681916400000|2023-04-19 15:00:00|2266|2265.5|2266.5|2266|2266.5|2266|2264|2263.5|8406
1681916700000|2023-04-19 15:05:00|2267|2266.5|2265.5|2265|2267.5|2267|2265|2264.5|5958
1681917000000|2023-04-19 15:10:00|2266|2265.5|2266.5|2266|2267|2266.5|2265|2264.5|5402
1681917300000|2023-04-19 15:15:00|2267|2266.5|2267.5|2267|2268.5|2268|2266|2265.5|4682
1681917600000|2023-04-19 15:20:00|2268|2267.5|2265.5|2265|2268|2267.5|2265|2264.5|7266
1681917900000|2023-04-19 15:25:00|2265|2264.5|2266.5|2266|2266.5|2266|2263.5|2262.5|22396
1681974000000|2023-04-20 07:00:00|2277.5|2275.5|2285.5|2285|2286.5|2285|2274.5|2273|12076
1681974300000|2023-04-20 07:05:00|2286.5|2284|2288|2286.5|2292|2291|2284|2283|14639
1681974600000|2023-04-20 07:10:00|2288.5|2287|2284.5|2283|2289.5|2288|2281|2280|13702
1681974900000|2023-04-20 07:15:00|2284|2282.5|2278.5|2277|2284.5|2283.5|2278|2276.5|10067
1681975200000|2023-04-20 07:20:00|2278|2276.5|2281|2280|2283|2282.5|2274.5|2273|9850
1681975500000|2023-04-20 07:25:00|2281.5|2280.5|2274|2273|2282|2281.5|2271.5|2270.5|6260
1681975800000|2023-04-20 07:30:00|2274.5|2272.5|2270|2269|2274.5|2272.5|2268.5|2268|6161
1681976100000|2023-04-20 07:35:00|2269.5|2268.5|2263.5|2262|2269.5|2268.5|2259.5|2258.5|5134
1681976400000|2023-04-20 07:40:00|2263|2262.5|2265.5|2264.5|2268.5|2267.5|2260|2258.5|12130
1681976700000|2023-04-20 07:45:00|2266|2265|2270|2268.5|2270.5|2269.5|2264.5|2263|6325
1681977000000|2023-04-20 07:50:00|2269.5|2268|2266|2265.5|2270.5|2269.5|2265.5|2264.5|3712
1681977300000|2023-04-20 07:55:00|2267|2266|2259|2258|2267.5|2267|2257|2256|5605
1681977600000|2023-04-20 08:00:00|2258|2257.5|2254.5|2253|2260|2259|2253|2252|5807
1681977900000|2023-04-20 08:05:00|2253.5|2252.5|2253|2252|2260|2259|2252.5|2251.5|3534
1681978200000|2023-04-20 08:10:00|2254|2253|2260.5|2259.5|2261|2260|2253|2252|27701
1681978500000|2023-04-20 08:15:00|2259.5|2259|2259|2258|2264|2263|2256|2255|1994
1681978800000|2023-04-20 08:20:00|2258.5|2257.5|2257.5|2257|2260.5|2259.5|2256.5|2255.5|4069
1681979100000|2023-04-20 08:25:00|2258|2256.5|2256.5|2255.5|2258.5|2257.5|2254.5|2253.5|7199
1681979400000|2023-04-20 08:30:00|2257|2256|2250|2249.5|2257.5|2256.5|2249|2248.5|6220
1681979700000|2023-04-20 08:35:00|2250.5|2250|2251|2250|2253.5|2252.5|2250|2249|4716
1681980000000|2023-04-20 08:40:00|2252|2251|2249.5|2249|2253|2252.5|2249|2248|3641
1681980300000|2023-04-20 08:45:00|2249|2248.5|2255.5|2254.5|2256|2255.5|2249|2248|4484
1681980600000|2023-04-20 08:50:00|2256|2255.5|2255.5|2254.5|2256.5|2256|2254|2253.5|3106
1681980900000|2023-04-20 08:55:00|2255|2253.5|2255|2254|2256|2255|2253|2252|3824
1681981200000|2023-04-20 09:00:00|2254.5|2254.5|2256|2255|2258|2257|2254.5|2254|1762
1681981500000|2023-04-20 09:05:00|2255.5|2254|2258.5|2258|2258.5|2258|2254.5|2254|4210
1681981800000|2023-04-20 09:10:00|2258|2257|2258|2257.5|2258|2257.5|2256|2255.5|3860
1681982100000|2023-04-20 09:15:00|2257.5|2257|2259|2258|2259|2258|2257|2256|2543
1681982400000|2023-04-20 09:20:00|2258.5|2258.5|2260|2259.5|2261|2260.5|2258.5|2258|2868
1681982700000|2023-04-20 09:25:00|2259.5|2259|2259|2258.5|2260.5|2260|2259|2258|2895
1681983000000|2023-04-20 09:30:00|2259.5|2258|2259.5|2259|2260.5|2260|2259|2258|2313
1681983300000|2023-04-20 09:35:00|2260|2258.5|2257|2256|2260.5|2259.5|2256.5|2256|2279
1681983600000|2023-04-20 09:40:00|2256.5|2255.5|2252.5|2252|2257.5|2256.5|2251.5|2251|4848
1681983900000|2023-04-20 09:45:00|2253.5|2252.5|2252.5|2251.5|2256|2255|2252|2251|5657
1681984200000|2023-04-20 09:50:00|2252|2252|2250.5|2249.5|2253.5|2252.5|2250|2249.5|7545
1681984500000|2023-04-20 09:55:00|2251|2250|2250|2249.5|2252|2251.5|2248.5|2248|3438
1681984800000|2023-04-20 10:00:00|2250.5|2250|2249.5|2249|2251|2250.5|2249.5|2248.5|3454
1681985100000|2023-04-20 10:05:00|2249|2248.5|2243|2242.5|2249|2248.5|2243|2242.5|5634
1681985400000|2023-04-20 10:10:00|2243.5|2242|2240.5|2239.5|2245|2244.5|2240|2239.5|5941
1681985700000|2023-04-20 10:15:00|2240|2239|2234|2233|2240.5|2239.5|2232.5|2232|11173
1681986000000|2023-04-20 10:20:00|2235|2234|2232.5|2231.5|2235|2234|2228.5|2228|6092
1681986300000|2023-04-20 10:25:00|2233|2232|2234|2233.5|2235.5|2234.5|2233|2231.5|3250
1681986600000|2023-04-20 10:30:00|2233.5|2233|2234|2233.5|2234.5|2234|2232|2231.5|3981
1681986900000|2023-04-20 10:35:00|2234.5|2233|2235.5|2234.5|2238|2237.5|2234.5|2233|2254
1681987200000|2023-04-20 10:40:00|2235|2233|2235.5|2234.5|2235.5|2235|2233.5|2232.5|9400
1681987500000|2023-04-20 10:45:00|2236|2235|2240.5|2240|2241.5|2240.5|2236|2235|2254
1681987800000|2023-04-20 10:50:00|2241|2240.5|2241|2240.5|2242.5|2242|2240.5|2240|766
1681988100000|2023-04-20 10:55:00|2240.5|2240|2242.5|2242|2243.5|2242.5|2240.5|2240|781
1681988400000|2023-04-20 11:00:00|2243|2241.5|2240|2239|2243|2242|2240|2239|6037
1681988700000|2023-04-20 11:05:00|2240.5|2239.5|2236.5|2235.5|2240.5|2240|2236|2235|3458
1681989000000|2023-04-20 11:10:00|2236|2235|2238|2237.5|2239.5|2239|2235.5|2235|4204
1681989300000|2023-04-20 11:15:00|2238.5|2237|2237|2236|2240|2239.5|2236.5|2236|1560
1681989600000|2023-04-20 11:20:00|2237.5|2236.5|2237|2236|2238|2237|2236.5|2236|2140
1681989900000|2023-04-20 11:25:00|2236.5|2236.5|2236.5|2236|2237|2236.5|2236|2235.5|852
1681990200000|2023-04-20 11:30:00|2236|2235.5|2230|2229.5|2236|2235.5|2230|2229.5|6769
1681990500000|2023-04-20 11:35:00|2230.5|2230|2230.5|2230|2231|2230.5|2228.5|2228|4480
1681990800000|2023-04-20 11:40:00|2230|2229.5|2233.5|2232.5|2233.5|2233|2229.5|2228.5|2120
1681991100000|2023-04-20 11:45:00|2234|2233|2233|2232|2234.5|2234|2230.5|2230|3401
1681991400000|2023-04-20 11:50:00|2232.5|2232.5|2231|2230.5|2233.5|2233|2231|2230.5|2870
1681991700000|2023-04-20 11:55:00|2231.5|2230|2227|2226|2232.5|2231.5|2226.5|2226|2256
1681992000000|2023-04-20 12:00:00|2226.5|2225|2221.5|2220.5|2226.5|2225.5|2221|2220|9120
1681992300000|2023-04-20 12:05:00|2222.5|2221.5|2222|2221.5|2224.5|2223.5|2220.5|2220|6817
1681992600000|2023-04-20 12:10:00|2222.5|2221|2223|2222|2223.5|2222.5|2220.5|2220|3126
1681992900000|2023-04-20 12:15:00|2222.5|2221.5|2221|2220.5|2222.5|2221.5|2220|2219|3852
1681993200000|2023-04-20 12:20:00|2220|2219.5|2224.5|2224|2224.5|2224|2220|2219|2824
1681993500000|2023-04-20 12:25:00|2225|2224.5|2224|2223|2226.5|2225.5|2224|2223|1130
1681993800000|2023-04-20 12:30:00|2224.5|2223.5|2218|2217|2226.5|2225.5|2216.5|2215.5|5819
1681994100000|2023-04-20 12:35:00|2218.5|2217.5|2223.5|2222.5|2224|2223|2218.5|2217.5|5944
1681994400000|2023-04-20 12:40:00|2223|2221.5|2224.5|2224|2225|2224|2222|2221.5|1985
1681994700000|2023-04-20 12:45:00|2224|2223.5|2220.5|2219.5|2225.5|2225|2220|2219|4733
1681995000000|2023-04-20 12:50:00|2221.5|2220|2225.5|2225|2226|2225|2220.5|2219.5|2086
1681995300000|2023-04-20 12:55:00|2226|2225.5|2227|2226.5|2228.5|2228|2225.5|2225|3519
1681995600000|2023-04-20 13:00:00|2226.5|2226|2226.5|2226|2228.5|2227.5|2225|2224.5|2786
1681995900000|2023-04-20 13:05:00|2226|2225.5|2225|2224|2226|2225.5|2223|2222|2717
1681996200000|2023-04-20 13:10:00|2224.5|2224.5|2226|2225.5|2227.5|2226.5|2223.5|2223|3006
1681996500000|2023-04-20 13:15:00|2225.5|2225|2228|2227.5|2228.5|2227.5|2225.5|2225|1619
1681996800000|2023-04-20 13:20:00|2227.5|2227|2225|2224.5|2227.5|2227.5|2225|2224.5|2476
1681997100000|2023-04-20 13:25:00|2225.5|2224|2225|2224.5|2229|2228|2225|2224|5820
1681997400000|2023-04-20 13:30:00|2225.5|2225|2224|2223.5|2227.5|2226.5|2223.5|2223|4536
1681997700000|2023-04-20 13:35:00|2223.5|2223|2226|2225.5|2227.5|2226.5|2223|2222|7050
1681998000000|2023-04-20 13:40:00|2226.5|2225|2228.5|2228|2229|2228|2224.5|2223.5|5234
1681998300000|2023-04-20 13:45:00|2228|2227.5|2231.5|2230.5|2232.5|2232|2226.5|2226|7910
1681998600000|2023-04-20 13:50:00|2231|2231|2233|2232|2234.5|2233.5|2230.5|2229.5|3702
1681998900000|2023-04-20 13:55:00|2232.5|2231.5|2230|2229.5|2233|2232.5|2230|2229.5|2411
1681999200000|2023-04-20 14:00:00|2230.5|2229|2229.5|2229|2231|2230.5|2227|2226.5|5645
1681999500000|2023-04-20 14:05:00|2230.5|2229.5|2229|2228.5|2230.5|2230|2227|2226.5|4855
1681999800000|2023-04-20 14:10:00|2229.5|2229|2231.5|2231|2232|2231|2229|2228.5|2930
1682000100000|2023-04-20 14:15:00|2231|2230.5|2230.5|2230|2232|2231.5|2228|2227.5|7106
1682000400000|2023-04-20 14:20:00|2231|2230.5|2233.5|2233|2234|2233|2231|2230.5|2329
1682000700000|2023-04-20 14:25:00|2234|2233.5|2235.5|2234.5|2236.5|2236|2232.5|2232|4122
1682001000000|2023-04-20 14:30:00|2235|2235|2236.5|2236|2238.5|2238|2234|2233.5|3849
1682001300000|2023-04-20 14:35:00|2237|2236.5|2235|2234.5|2238|2237.5|2235|2234.5|4739
1682001600000|2023-04-20 14:40:00|2235.5|2235|2234.5|2234|2237|2236.5|2234|2233.5|4284
1682001900000|2023-04-20 14:45:00|2233.5|2233.5|2234.5|2233.5|2236|2235|2233|2232.5|7039
1682002200000|2023-04-20 14:50:00|2235.5|2234|2232|2231.5|2235.5|2234.5|2231.5|2230.5|3302
1682002500000|2023-04-20 14:55:00|2232.5|2232|2238|2237.5|2240.5|2239.5|2231.5|2231|12834
1682002800000|2023-04-20 15:00:00|2237.5|2237|2239|2238.5|2242|2241.5|2237|2236|10661
1682003100000|2023-04-20 15:05:00|2239.5|2238|2235.5|2235|2239.5|2238|2235.5|2234.5|6910
1682003400000|2023-04-20 15:10:00|2235|2234.5|2234.5|2234|2236|2235.5|2233.5|2233|4219
1682003700000|2023-04-20 15:15:00|2235|2234.5|2234|2233|2235|2234.5|2232.5|2231.5|9626
1682004000000|2023-04-20 15:20:00|2234.5|2233.5|2234|2233.5|2239|2238.5|2233|2232.5|13493
1682004300000|2023-04-20 15:25:00|2233.5|2233|2236.5|2235.5|2237|2236|2233.5|2232.5|17395
1682060400000|2023-04-21 07:00:00|2216|2214|2216|2214.5|2221|2219.5|2211|2209|6624
1682060700000|2023-04-21 07:05:00|2216.5|2215|2222|2221|2222.5|2221.5|2213.5|2212|6147
1682061000000|2023-04-21 07:10:00|2222.5|2222|2221|2219.5|2225.5|2224|2217.5|2217|5450
1682061300000|2023-04-21 07:15:00|2223|2222|2217.5|2216.5|2224.5|2224|2216.5|2215|3950
1682061600000|2023-04-21 07:20:00|2217|2216|2216.5|2215.5|2220|2219|2213|2212|4669
1682061900000|2023-04-21 07:25:00|2216|2215|2211|2210.5|2216.5|2215.5|2211|2210.5|13871
1682062200000|2023-04-21 07:30:00|2210.5|2209.5|2210.5|2209.5|2211|2210|2203|2202|8795
1682062500000|2023-04-21 07:35:00|2210|2210|2213.5|2213|2214|2213.5|2207.5|2206.5|6841
1682062800000|2023-04-21 07:40:00|2214|2213.5|2209.5|2208.5|2215|2214.5|2209|2208|5599
1682063100000|2023-04-21 07:45:00|2210|2209|2210|2209|2212|2211|2209.5|2209|3314
1682063400000|2023-04-21 07:50:00|2209.5|2209.5|2216|2215|2217.5|2217|2209.5|2209|7117
1682063700000|2023-04-21 07:55:00|2215.5|2214.5|2213|2212.5|2218.5|2218|2212.5|2212|1688
1682064000000|2023-04-21 08:00:00|2213.5|2212|2216.5|2215.5|2219|2218.5|2212.5|2211.5|4173
1682064300000|2023-04-21 08:05:00|2217.5|2216.5|2219.5|2218.5|2220.5|2220|2214.5|2213.5|8402
1682064600000|2023-04-21 08:10:00|2219|2218|2218.5|2218|2219.5|2218.5|2217|2216|1141
1682064900000|2023-04-21 08:15:00|2219|2218.5|2222|2221|2222.5|2222|2218.5|2217.5|4631
1682065200000|2023-04-21 08:20:00|2222.5|2221.5|2226|2225|2226|2225|2220|2219|3269
1682065500000|2023-04-21 08:25:00|2225.5|2224.5|2224.5|2224|2228.5|2227.5|2224.5|2224|3917
1682065800000|2023-04-21 08:30:00|2225|2223|2220|2219.5|2225|2223.5|2219|2218|2467
1682066100000|2023-04-21 08:35:00|2220.5|2219|2223.5|2222.5|2224|2223.5|2218|2217|3891
1682066400000|2023-04-21 08:40:00|2223|2222|2225|2224.5|2225|2224.5|2223|2222|1420
1682066700000|2023-04-21 08:45:00|2224.5|2224|2221.5|2220.5|2225.5|2225|2221|2220|2801
1682067000000|2023-04-21 08:50:00|2222|2221|2225|2224|2225|2224|2221.5|2220.5|1499
1682067300000|2023-04-21 08:55:00|2224.5|2223.5|2223.5|2222.5|2225.5|2225|2223.5|2222.5|2509
1682067600000|2023-04-21 09:00:00|2223|2222|2224|2223|2225.5|2225|2223|2222|1876
1682067900000|2023-04-21 09:05:00|2224.5|2223.5|2223|2222.5|2224.5|2223.5|2223|2222.5|413
1682068200000|2023-04-21 09:10:00|2222.5|2222|2224|2223.5|2224.5|2224|2222|2221|4095
1682068500000|2023-04-21 09:15:00|2224.5|2223|2225.5|2224.5|2228|2227.5|2224|2223|2025
1682068800000|2023-04-21 09:20:00|2226|2225|2228.5|2227.5|2228.5|2228|2226|2225|3731
1682069100000|2023-04-21 09:25:00|2228|2227|2231|2230|2231.5|2230.5|2227|2226.5|1513
1682069400000|2023-04-21 09:30:00|2230.5|2229.5|2228.5|2227.5|2233|2232.5|2228|2227|3036
1682069700000|2023-04-21 09:35:00|2229|2228|2229.5|2228.5|2230|2229|2227.5|2226.5|1029
1682070000000|2023-04-21 09:40:00|2229|2228|2227|2226|2231|2230|2226.5|2226|2107
1682070300000|2023-04-21 09:45:00|2226.5|2225.5|2226|2225.5|2228.5|2227.5|2224.5|2224|8716
1682070600000|2023-04-21 09:50:00|2226.5|2225|2217.5|2216.5|2226.5|2225.5|2217.5|2216.5|12687
1682070900000|2023-04-21 09:55:00|2217|2217|2211|2210|2217.5|2217|2210.5|2210|23922
1682071200000|2023-04-21 10:00:00|2210.5|2209.5|2209.5|2208.5|2211|2209.5|2204.5|2204|6885
1682071500000|2023-04-21 10:05:00|2209|2209|2210.5|2209.5|2212|2211.5|2208.5|2207.5|2311
1682071800000|2023-04-21 10:10:00|2210|2209|2210|2209.5|2211.5|2210.5|2208.5|2207.5|2003
1682072100000|2023-04-21 10:15:00|2210.5|2209|2210.5|2210|2211.5|2210.5|2209.5|2209|1368
1682072400000|2023-04-21 10:20:00|2211|2210.5|2208.5|2208|2212|2211|2208|2207.5|5017
1682072700000|2023-04-21 10:25:00|2208|2207.5|2206|2205|2208|2207.5|2205|2204|2546
1682073000000|2023-04-21 10:30:00|2205.5|2204.5|2209.5|2209|2210|2209.5|2205|2204|3191
1682073300000|2023-04-21 10:35:00|2209|2208.5|2211.5|2210.5|2211.5|2211|2209|2208|2252
1682073600000|2023-04-21 10:40:00|2212|2211|2208.5|2208|2212.5|2212|2208|2207.5|3262
1682073900000|2023-04-21 10:45:00|2209|2207.5|2209|2208|2209.5|2208.5|2208|2207|429
1682074200000|2023-04-21 10:50:00|2208.5|2207.5|2208.5|2207.5|2210|2209|2207|2206.5|2384
1682074500000|2023-04-21 10:55:00|2209|2208|2208.5|2207.5|2210|2209|2208|2207|1234
1682074800000|2023-04-21 11:00:00|2208|2208|2207|2206.5|2209|2208.5|2206|2205.5|3031
1682075100000|2023-04-21 11:05:00|2207.5|2206|2207|2206|2209.5|2208.5|2206|2205|1976
1682075400000|2023-04-21 11:10:00|2206.5|2206.5|2211.5|2210.5|2212.5|2211.5|2206.5|2206.5|2253
1682075700000|2023-04-21 11:15:00|2210.5|2210|2211|2210.5|2212.5|2212|2210.5|2210|2035
1682076000000|2023-04-21 11:20:00|2211.5|2210|2213|2212|2213|2212.5|2210|2209|2145
1682076300000|2023-04-21 11:25:00|2212.5|2212.5|2210.5|2209.5|2212.5|2212.5|2210|2209.5|1235
1682076600000|2023-04-21 11:30:00|2210|2209|2208|2207|2211|2210.5|2208|2207|2875
1682076900000|2023-04-21 11:35:00|2208.5|2207.5|2210|2209.5|2210.5|2209.5|2208.5|2207.5|1182
1682077200000|2023-04-21 11:40:00|2209.5|2209|2207.5|2206.5|2211.5|2210.5|2207.5|2206.5|1614
1682077500000|2023-04-21 11:45:00|2207|2206|2205|2204|2207.5|2206|2204.5|2203.5|1637
1682077800000|2023-04-21 11:50:00|2204.5|2205|2203.5|2202.5|2206|2205|2203|2202.5|1508
1682078100000|2023-04-21 11:55:00|2203|2203|2205|2204.5|2206|2205|2203|2202.5|3253
1682078400000|2023-04-21 12:00:00|2204.5|2204|2206|2205.5|2206.5|2206|2204.5|2204|1570
1682078700000|2023-04-21 12:05:00|2205.5|2205|2210|2209.5|2210|2209.5|2205.5|2205|1773
1682079000000|2023-04-21 12:10:00|2210.5|2210|2211.5|2211|2213|2212|2209.5|2208.5|1800
1682079300000|2023-04-21 12:15:00|2211|2210.5|2210|2209|2211.5|2210.5|2209|2208|1551
1682079600000|2023-04-21 12:20:00|2210.5|2209.5|2210.5|2210|2212|2211|2210|2209|697
1682079900000|2023-04-21 12:25:00|2211|2210.5|2210.5|2209.5|2212|2211|2209|2208.5|2984
1682080200000|2023-04-21 12:30:00|2210|2209|2209.5|2208.5|2210.5|2209|2207|2206|2453
1682080500000|2023-04-21 12:35:00|2209|2209|2209.5|2208.5|2210.5|2210|2209|2208.5|1123
1682080800000|2023-04-21 12:40:00|2210|2209|2209.5|2208.5|2211|2210|2209|2208|1116
1682081100000|2023-04-21 12:45:00|2209|2209|2209|2208|2210|2209|2208|2207.5|314
1682081400000|2023-04-21 12:50:00|2208.5|2207.5|2207.5|2207|2209|2208|2207.5|2206.5|2450
1682081700000|2023-04-21 12:55:00|2208|2206.5|2212|2211.5|2212.5|2211.5|2207.5|2206.5|2957
1682082000000|2023-04-21 13:00:00|2212.5|2212|2210.5|2209.5|2213|2212|2210|2209|5496
1682082300000|2023-04-21 13:05:00|2210|2209|2212.5|2212|2213|2212.5|2210|2209|542
1682082600000|2023-04-21 13:10:00|2212|2211.5|2206.5|2205.5|2212.5|2212|2206|2205.5|3067
1682082900000|2023-04-21 13:15:00|2206|2205|2208|2207.5|2209|2208|2205.5|2205|2760
1682083200000|2023-04-21 13:20:00|2208.5|2207|2207|2206.5|2208.5|2207.5|2206.5|2206|1856
1682083500000|2023-04-21 13:25:00|2207.5|2207.5|2207|2206.5|2208.5|2207.5|2206.5|2206|5762
1682083800000|2023-04-21 13:30:00|2206.5|2206|2202|2201.5|2206.5|2206.5|2201.5|2201|9108
1682084100000|2023-04-21 13:35:00|2202.5|2201|2200.5|2199.5|2204|2203.5|2200.5|2199.5|12944
1682084400000|2023-04-21 13:40:00|2200|2199|2201.5|2201|2204.5|2204|2199.5|2199|16769
1682084700000|2023-04-21 13:45:00|2202|2201.5|2210.5|2210|2211.5|2210.5|2202|2201.5|14377
1682085000000|2023-04-21 13:50:00|2211|2209.5|2214.5|2213.5|2216.5|2216|2206.5|2205.5|13425
1682085300000|2023-04-21 13:55:00|2213.5|2213|2214.5|2213.5|2217|2216|2212.5|2212|8738
1682085600000|2023-04-21 14:00:00|2215|2214|2219|2218.5|2219|2218.5|2213|2212.5|5017
1682085900000|2023-04-21 14:05:00|2219.5|2219|2223.5|2223|2224|2223|2218.5|2218|5713
1682086200000|2023-04-21 14:10:00|2224|2222.5|2219|2218.5|2224|2223|2219|2218.5|5745
1682086500000|2023-04-21 14:15:00|2219.5|2219|2221|2220.5|2222.5|2221.5|2217.5|2217|8206
1682086800000|2023-04-21 14:20:00|2222|2220|2222|2221.5|2222.5|2221.5|2220|2219.5|4482
1682087100000|2023-04-21 14:25:00|2221.5|2221|2222|2221.5|2224.5|2223.5|2220.5|2219.5|3911
1682087400000|2023-04-21 14:30:00|2222.5|2222|2223.5|2223|2224.5|2224|2221.5|2221|3166
1682087700000|2023-04-21 14:35:00|2223|2222.5|2220.5|2220|2224|2223.5|2220.5|2220|3536
1682088000000|2023-04-21 14:40:00|2221|2219.5|2215|2214|2221|2220|2214.5|2214|3151
1682088300000|2023-04-21 14:45:00|2215.5|2214.5|2220|2219.5|2220.5|2219.5|2214|2213|3825
1682088600000|2023-04-21 14:50:00|2220.5|2219|2219.5|2219|2220.5|2219.5|2219|2218|2673
1682088900000|2023-04-21 14:55:00|2220|2218.5|2219.5|2219|2220.5|2220|2218|2217|2877
1682089200000|2023-04-21 15:00:00|2220|2220|2225.5|2225|2225.5|2225|2219.5|2220|6822
1682089500000|2023-04-21 15:05:00|2225|2224.5|2225|2224.5|2228.5|2227.5|2223.5|2222.5|9357
1682089800000|2023-04-21 15:10:00|2225|2223|2225|2224|2226|2225|2223.5|2222.5|3035
1682090100000|2023-04-21 15:15:00|2224.5|2223.5|2225.5|2224.5|2226|2225|2223.5|2222.5|2079
1682090400000|2023-04-21 15:20:00|2226|2224|2224.5|2223|2226|2225|2223.5|2222.5|2196
1682090700000|2023-04-21 15:25:00|2224|2223.5|2227|2225.5|2227.5|2226|2223.5|2222|5633
1682319600000|2023-04-24 07:00:00|2218|2215|2217.5|2216|2218.5|2216.5|2211|2210|7520
1682319900000|2023-04-24 07:05:00|2218|2216.5|2217.5|2216.5|2219|2217.5|2211|2210|11096
1682320200000|2023-04-24 07:10:00|2218|2217|2217|2215.5|2219.5|2218|2211.5|2210|9775
1682320500000|2023-04-24 07:15:00|2216.5|2215|2226|2224.5|2230|2229.5|2216.5|2215|7641
1682320800000|2023-04-24 07:20:00|2225.5|2224|2227.5|2226.5|2229.5|2228|2224.5|2223.5|4459
1682321100000|2023-04-24 07:25:00|2227|2226|2229|2228|2230|2229|2226|2225|5358
1682321400000|2023-04-24 07:30:00|2228.5|2227.5|2227|2226|2230|2229.5|2225|2224|4686
1682321700000|2023-04-24 07:35:00|2227.5|2226.5|2229.5|2228.5|2231.5|2230.5|2227|2226|3307
1682322000000|2023-04-24 07:40:00|2230|2229|2233.5|2232.5|2233.5|2232.5|2227.5|2227|4122
1682322300000|2023-04-24 07:45:00|2234|2233|2238.5|2237.5|2239|2238|2232.5|2231.5|2511
1682322600000|2023-04-24 07:50:00|2237.5|2237|2237.5|2236.5|2241|2240|2236|2235.5|3430
1682322900000|2023-04-24 07:55:00|2237|2236|2237|2236|2237|2236|2234|2233.5|1681
1682323200000|2023-04-24 08:00:00|2237.5|2236.5|2246|2245|2246.5|2245.5|2237|2236|2343
1682323500000|2023-04-24 08:05:00|2245.5|2245.5|2242.5|2241.5|2246.5|2245.5|2241.5|2240.5|1535
1682323800000|2023-04-24 08:10:00|2242|2242|2240.5|2239.5|2243|2242|2238.5|2237.5|722
1682324100000|2023-04-24 08:15:00|2241|2239|2243.5|2242.5|2244.5|2243.5|2238.5|2237.5|3106
1682324400000|2023-04-24 08:20:00|2243|2242|2239|2238|2243|2242.5|2237.5|2236.5|726
1682324700000|2023-04-24 08:25:00|2239.5|2238.5|2239|2238|2241.5|2240.5|2238|2237|1109
1682325000000|2023-04-24 08:30:00|2238.5|2237.5|2237|2236|2240|2239|2237|2236|753
1682325300000|2023-04-24 08:35:00|2237.5|2236.5|2235.5|2234.5|2240|2239.5|2235.5|2234.5|2072
1682325600000|2023-04-24 08:40:00|2235|2234|2235|2234|2236|2235|2234.5|2233.5|641
1682325900000|2023-04-24 08:45:00|2235.5|2234.5|2235|2234|2236|2235|2233|2232.5|1877
1682326200000|2023-04-24 08:50:00|2234.5|2233.5|2236.5|2236|2237|2236|2233.5|2233|1857
1682326500000|2023-04-24 08:55:00|2237|2235.5|2235.5|2234.5|2237|2236|2233.5|2233|4037
1682326800000|2023-04-24 09:00:00|2236|2235|2235.5|2235|2237|2236.5|2235|2234.5|2763
1682327100000|2023-04-24 09:05:00|2236|2234.5|2236.5|2235.5|2237|2236|2234.5|2233.5|2542
1682327400000|2023-04-24 09:10:00|2238|2236|2238.5|2238|2239|2238.5|2237|2235.5|986
1682327700000|2023-04-24 09:15:00|2239|2237.5|2240|2239|2240|2239|2237|2236.5|1807
1682328000000|2023-04-24 09:20:00|2241|2239.5|2239|2238.5|2242.5|2241.5|2238.5|2238|1518
1682328300000|2023-04-24 09:25:00|2238.5|2238|2236.5|2235.5|2239.5|2238.5|2236.5|2235.5|2017
1682328600000|2023-04-24 09:30:00|2237|2236|2235|2234|2237|2236|2233|2232.5|326
1682328900000|2023-04-24 09:35:00|2234.5|2233.5|2236|2235|2236|2235.5|2234|2233.5|837
1682329200000|2023-04-24 09:40:00|2235.5|2234.5|2237|2236|2237|2236|2234.5|2233.5|1767
1682329500000|2023-04-24 09:45:00|2237.5|2236.5|2234.5|2234|2237.5|2237|2234.5|2234|1614
1682329800000|2023-04-24 09:50:00|2235|2233.5|2232.5|2232|2235|2234|2232.5|2232|1692
1682330100000|2023-04-24 09:55:00|2233.5|2233|2231.5|2231|2234|2233|2231|2230.5|2527
1682330400000|2023-04-24 10:00:00|2231|2230.5|2232|2231|2233|2232.5|2230|2229.5|2454
1682330700000|2023-04-24 10:05:00|2231.5|2231.5|2230|2229|2232.5|2232|2230|2229|2716
1682331000000|2023-04-24 10:10:00|2230.5|2229.5|2231.5|2231|2232|2231|2230|2229|2476
1682331300000|2023-04-24 10:15:00|2232|2230.5|2234|2233|2234|2233.5|2231.5|2230.5|1179
1682331600000|2023-04-24 10:20:00|2234.5|2233.5|2235|2234|2236|2235.5|2234|2233|1944
1682331900000|2023-04-24 10:25:00|2235.5|2234.5|2236|2235|2236|2235.5|2235|2234|851
1682332200000|2023-04-24 10:30:00|2237|2236|2235|2234|2237|2236.5|2234|2233|1557
1682332500000|2023-04-24 10:35:00|2234.5|2234.5|2235|2234|2236.5|2236|2234.5|2234|438
1682332800000|2023-04-24 10:40:00|2234.5|2233.5|2235|2234.5|2235|2234.5|2233.5|2233|905
1682333100000|2023-04-24 10:45:00|2234.5|2234|2233|2232.5|2235.5|2234.5|2232.5|2232|780
1682333400000|2023-04-24 10:50:00|2232.5|2232|2234|2233|2234|2233|2231|2230|968
1682333700000|2023-04-24 10:55:00|2233.5|2232.5|2237|2236.5|2237|2236.5|2233|2232.5|1272
1682334000000|2023-04-24 11:00:00|2237.5|2237|2235.5|2235|2237.5|2237|2234.5|2233.5|1376
1682334300000|2023-04-24 11:05:00|2235|2234.5|2236|2235|2236|2235|2234|2233|1207
1682334600000|2023-04-24 11:10:00|2235.5|2235.5|2233.5|2232.5|2235.5|2235.5|2233.5|2232.5|1438
1682334900000|2023-04-24 11:15:00|2234|2233|2235|2234|2236|2235|2233|2232.5|1688
1682335200000|2023-04-24 11:20:00|2235.5|2234.5|2233.5|2233|2236|2235.5|2233|2232.5|1459
1682335500000|2023-04-24 11:25:00|2233|2232.5|2234|2233.5|2234.5|2233.5|2232|2231.5|695
1682335800000|2023-04-24 11:30:00|2234.5|2233|2234|2233|2235|2234|2233.5|2232.5|433
1682336100000|2023-04-24 11:35:00|2233.5|2232.5|2234|2233|2234|2233|2232.5|2231.5|1329
1682336400000|2023-04-24 11:40:00|2234.5|2233.5|2234|2233|2235|2234|2233|2232.5|536
1682336700000|2023-04-24 11:45:00|2233.5|2233.5|2233|2232|2234.5|2234|2233|2232|306
1682337000000|2023-04-24 11:50:00|2233.5|2232.5|2234|2233.5|2234.5|2234|2233.5|2232.5|318
1682337300000|2023-04-24 11:55:00|2233.5|2233|2233.5|2233|2234.5|2234|2233|2232|1257
1682337600000|2023-04-24 12:00:00|2234|2233.5|2235.5|2234.5|2235.5|2234.5|2234|2233|1199
1682337900000|2023-04-24 12:05:00|2236|2235|2234.5|2234|2236|2235|2234.5|2234|1186
1682338200000|2023-04-24 12:10:00|2235|2233.5|2232|2231.5|2235.5|2234.5|2232|2231.5|2685
1682338500000|2023-04-24 12:15:00|2232.5|2232|2234|2233|2234|2233|2231|2230.5|1237
1682338800000|2023-04-24 12:20:00|2233.5|2233.5|2232.5|2231.5|2234.5|2233.5|2232|2231|1214
1682339100000|2023-04-24 12:25:00|2232|2231|2230|2229|2232.5|2231|2229.5|2229|1507
1682339400000|2023-04-24 12:30:00|2229.5|2228.5|2227.5|2227|2230|2229|2227|2226|3008
1682339700000|2023-04-24 12:35:00|2228|2226.5|2227|2226.5|2228.5|2227.5|2226.5|2225.5|1350
1682340000000|2023-04-24 12:40:00|2226.5|2226|2226.5|2226|2228|2227|2226|2225.5|1443
1682340300000|2023-04-24 12:45:00|2227|2225.5|2228|2227.5|2228.5|2227.5|2226|2225|863
1682340600000|2023-04-24 12:50:00|2228.5|2228|2226|2225|2229|2228.5|2226|2225|1268
1682340900000|2023-04-24 12:55:00|2225.5|2225.5|2227|2226|2227|2226|2224|2223.5|2698
1682341200000|2023-04-24 13:00:00|2226.5|2225.5|2225.5|2224.5|2227|2226|2224|2223.5|3099
1682341500000|2023-04-24 13:05:00|2225|2225|2226|2225|2226|2225.5|2224.5|2224|2030
1682341800000|2023-04-24 13:10:00|2225.5|2224.5|2228|2227|2228.5|2228|2225.5|2224.5|1190
1682342100000|2023-04-24 13:15:00|2227.5|2226.5|2228.5|2228|2229.5|2229|2226|2225|2500
1682342400000|2023-04-24 13:20:00|2229|2228.5|2227|2226.5|2229.5|2229|2227|2226|2226
1682342700000|2023-04-24 13:25:00|2226.5|2226|2227.5|2226.5|2227.5|2226.5|2225|2224|2855
1682343000000|2023-04-24 13:30:00|2228|2227|2231.5|2230.5|2232|2231.5|2227.5|2227|2962
1682343300000|2023-04-24 13:35:00|2231|2230|2236|2235|2236|2235|2229|2228|9226
1682343600000|2023-04-24 13:40:00|2236.5|2235.5|2237|2236|2239.5|2239|2234.5|2233.5|11491
1682343900000|2023-04-24 13:45:00|2237.5|2236.5|2238.5|2238|2240|2239.5|2235|2234|3260
1682344200000|2023-04-24 13:50:00|2238|2237.5|2237|2236.5|2238.5|2238|2236|2235.5|5658
1682344500000|2023-04-24 13:55:00|2237.5|2236|2235.5|2234.5|2239.5|2239|2235|2234|4472
1682344800000|2023-04-24 14:00:00|2236|2235|2236|2235.5|2236.5|2236|2233.5|2233|5589
1682345100000|2023-04-24 14:05:00|2235.5|2234.5|2235|2234.5|2235.5|2235|2233.5|2233|3440
1682345400000|2023-04-24 14:10:00|2234.5|2234|2239|2238.5|2240|2239.5|2234|2233.5|3017
1682345700000|2023-04-24 14:15:00|2239.5|2239|2237.5|2236.5|2240|2239.5|2236.5|2236|3766
1682346000000|2023-04-24 14:20:00|2237|2237|2238|2237|2238|2237.5|2236.5|2236|441
1682346300000|2023-04-24 14:25:00|2238.5|2237.5|2238.5|2238|2239|2238.5|2237.5|2236.5|2658
1682346600000|2023-04-24 14:30:00|2239|2238.5|2238|2237.5|2239.5|2239|2237.5|2237|4609
1682346900000|2023-04-24 14:35:00|2237.5|2237|2235|2234|2238|2237.5|2234|2233.5|2640
1682347200000|2023-04-24 14:40:00|2234|2233.5|2233.5|2233|2234.5|2234|2231.5|2231|6229
1682347500000|2023-04-24 14:45:00|2232.5|2232|2233|2232.5|2234|2233.5|2231.5|2231|4359
1682347800000|2023-04-24 14:50:00|2234|2233|2232.5|2232|2234|2233|2231.5|2231|1434
1682348100000|2023-04-24 14:55:00|2233|2232.5|2233|2232.5|2233.5|2233|2231.5|2230.5|2419
1682348400000|2023-04-24 15:00:00|2232.5|2232|2232|2231|2233|2232.5|2230.5|2229.5|6233
1682348700000|2023-04-24 15:05:00|2231.5|2231.5|2231.5|2231|2232.5|2232|2229.5|2229|6693
1682349000000|2023-04-24 15:10:00|2232|2231.5|2231|2230.5|2233.5|2232.5|2230.5|2230|4904
1682349300000|2023-04-24 15:15:00|2230.5|2230|2233|2232.5|2233|2232.5|2230.5|2229.5|4546
1682349600000|2023-04-24 15:20:00|2233.5|2233|2231|2230.5|2233.5|2233|2230|2229.5|4696
1682349900000|2023-04-24 15:25:00|2230.5|2230|2231.5|2231|2232.5|2231.5|2229.5|2229|15755
1682406000000|2023-04-25 07:00:00|2211.5|2209|2195|2193|2211.5|2210.5|2187.5|2186.5|25593
1682406300000|2023-04-25 07:05:00|2195.5|2193.5|2182.5|2181.5|2204|2202.5|2182|2181|10585
1682406600000|2023-04-25 07:10:00|2183|2181|2193|2192|2197.5|2196.5|2182|2180|7676
1682406900000|2023-04-25 07:15:00|2192.5|2191.5|2194|2193.5|2200|2199|2192.5|2191.5|5799
1682407200000|2023-04-25 07:20:00|2193.5|2193|2183|2182|2193.5|2193|2181|2180|13661
1682407500000|2023-04-25 07:25:00|2182.5|2181.5|2174.5|2173.5|2185.5|2184.5|2173|2172|15928
1682407800000|2023-04-25 07:30:00|2175|2173|2182|2180.5|2185|2183.5|2172|2171.5|8443
1682408100000|2023-04-25 07:35:00|2181|2180|2167|2166|2181|2180|2167|2166|13111
1682408400000|2023-04-25 07:40:00|2166|2165|2175|2174|2176|2175|2164.5|2164|19276
1682408700000|2023-04-25 07:45:00|2175.5|2173.5|2177.5|2177|2180.5|2179.5|2170.5|2169.5|16879
1682409000000|2023-04-25 07:50:00|2178|2176.5|2169.5|2169|2178|2177|2169.5|2169|8771
1682409300000|2023-04-25 07:55:00|2170.5|2169.5|2174.5|2173.5|2176|2174.5|2169|2168|8500
1682409600000|2023-04-25 08:00:00|2175.5|2174|2170|2169.5|2175.5|2175|2167|2166|10417
1682409900000|2023-04-25 08:05:00|2170.5|2168|2161.5|2160|2170.5|2169.5|2159|2158.5|9099
1682410200000|2023-04-25 08:10:00|2161|2160.5|2160|2159|2164|2163|2156|2155|12870
1682410500000|2023-04-25 08:15:00|2159|2158|2158.5|2158|2162|2161|2156|2155.5|6890
1682410800000|2023-04-25 08:20:00|2158|2157.5|2156|2155|2160.5|2159.5|2153|2152|9545
1682411100000|2023-04-25 08:25:00|2155.5|2154.5|2160.5|2159.5|2162|2161|2154.5|2153.5|9176
1682411400000|2023-04-25 08:30:00|2160|2159|2168|2167.5|2168.5|2168|2158.5|2157.5|9726
1682411700000|2023-04-25 08:35:00|2168.5|2167|2173|2172|2173|2172.5|2165.5|2164.5|6681
1682412000000|2023-04-25 08:40:00|2173.5|2172.5|2172|2171|2173.5|2172.5|2168.5|2167.5|4208
1682412300000|2023-04-25 08:45:00|2171.5|2171.5|2172|2171|2173.5|2172.5|2169|2168|4094
1682412600000|2023-04-25 08:50:00|2171.5|2170.5|2171|2170|2173|2172.5|2170|2169|4676
1682412900000|2023-04-25 08:55:00|2170.5|2170.5|2172|2171|2174|2173|2170.5|2169.5|3057
1682413200000|2023-04-25 09:00:00|2171.5|2171.5|2166|2165.5|2172.5|2171.5|2166|2165|5347
1682413500000|2023-04-25 09:05:00|2165.5|2165|2167|2166.5|2169|2168|2165.5|2165|2789
1682413800000|2023-04-25 09:10:00|2167.5|2167|2171|2170|2171.5|2170.5|2166|2165|4580
1682414100000|2023-04-25 09:15:00|2170.5|2170.5|2170.5|2169.5|2171.5|2170.5|2169|2168.5|4870
1682414400000|2023-04-25 09:20:00|2171|2170|2176|2175|2177.5|2176.5|2170|2169|6847
1682414700000|2023-04-25 09:25:00|2176.5|2176|2175|2174|2178|2177.5|2174.5|2173.5|2271
1682415000000|2023-04-25 09:30:00|2175.5|2174.5|2176|2175|2176.5|2175.5|2174.5|2173.5|2899
1682415300000|2023-04-25 09:35:00|2176.5|2175.5|2178.5|2177.5|2181|2180|2175.5|2175|4228
1682415600000|2023-04-25 09:40:00|2179|2178|2176|2175.5|2179.5|2178.5|2174|2173.5|2234
1682415900000|2023-04-25 09:45:00|2176.5|2175|2176.5|2176|2178.5|2178|2175.5|2174.5|3076
1682416200000|2023-04-25 09:50:00|2177.5|2176.5|2177.5|2177|2180|2179|2175.5|2175|3008
1682416500000|2023-04-25 09:55:00|2178.5|2177.5|2177|2176|2178.5|2177.5|2175.5|2175|4470
1682416800000|2023-04-25 10:00:00|2177.5|2176.5|2179.5|2179|2182.5|2181.5|2176.5|2175.5|5148
1682417100000|2023-04-25 10:05:00|2180|2179.5|2177|2176.5|2182.5|2181.5|2177|2176|2420
1682417400000|2023-04-25 10:10:00|2177.5|2175.5|2176.5|2176|2177.5|2176.5|2174.5|2174|2156
1682417700000|2023-04-25 10:15:00|2177|2176.5|2172.5|2172|2177|2176.5|2172.5|2172|2270
1682418000000|2023-04-25 10:20:00|2173|2172.5|2174|2173|2174|2173|2172|2171|3209
1682418300000|2023-04-25 10:25:00|2174.5|2173.5|2172.5|2172|2174.5|2173.5|2170|2169|5202
1682418600000|2023-04-25 10:30:00|2173|2171.5|2173.5|2173|2176|2175|2173|2171.5|2496
1682418900000|2023-04-25 10:35:00|2173|2172.5|2176|2175|2176.5|2176|2172.5|2172|4796
1682419200000|2023-04-25 10:40:00|2176.5|2175.5|2173.5|2172.5|2176.5|2175.5|2173.5|2172.5|1903
1682419500000|2023-04-25 10:45:00|2174|2173.5|2170.5|2170|2175|2174.5|2169.5|2169|2467
1682419800000|2023-04-25 10:50:00|2170|2169.5|2170.5|2170|2171.5|2171|2169|2168.5|3836
1682420100000|2023-04-25 10:55:00|2170|2169.5|2169.5|2168.5|2172|2171|2168.5|2168|1381
1682420400000|2023-04-25 11:00:00|2170|2169|2171.5|2170.5|2172.5|2171.5|2168.5|2168|5989
1682420700000|2023-04-25 11:05:00|2172|2171|2171.5|2170.5|2173.5|2172.5|2169.5|2169|2751
1682421000000|2023-04-25 11:10:00|2171|2170|2171|2170.5|2171.5|2171|2170|2169|2932
1682421300000|2023-04-25 11:15:00|2170.5|2170|2170|2169.5|2171|2170.5|2169.5|2168.5|3968
1682421600000|2023-04-25 11:20:00|2170.5|2170|2171|2170.5|2172|2171|2170|2169.5|2349
1682421900000|2023-04-25 11:25:00|2170.5|2170|2167.5|2167|2171|2170|2167.5|2167|2740
1682422200000|2023-04-25 11:30:00|2168|2167.5|2167.5|2167|2171|2170.5|2167.5|2167|3512
1682422500000|2023-04-25 11:35:00|2167|2166.5|2167.5|2166.5|2171.5|2170.5|2167|2166.5|2684
1682422800000|2023-04-25 11:40:00|2167|2167|2164|2163.5|2167|2167|2164|2163.5|1565
1682423100000|2023-04-25 11:45:00|2163.5|2163|2160.5|2159.5|2163.5|2163|2159|2158.5|2316
1682423400000|2023-04-25 11:50:00|2160|2160|2163.5|2163|2164.5|2163.5|2160|2159.5|1883
1682423700000|2023-04-25 11:55:00|2163|2162.5|2164.5|2164|2165|2164.5|2162|2161|1016
1682424000000|2023-04-25 12:00:00|2165|2163.5|2166|2165.5|2167|2166.5|2164|2163.5|2604
1682424300000|2023-04-25 12:05:00|2165.5|2165|2162.5|2162|2167|2166|2162.5|2162|3301
1682424600000|2023-04-25 12:10:00|2162|2161.5|2161.5|2160.5|2164|2163|2161.5|2160.5|3449
1682424900000|2023-04-25 12:15:00|2161|2160|2164.5|2164|2165|2164|2161|2160|6359
1682425200000|2023-04-25 12:20:00|2164|2163.5|2162.5|2161.5|2165.5|2165|2162|2161.5|4058
1682425500000|2023-04-25 12:25:00|2162|2161|2165|2164.5|2166.5|2166|2161.5|2161|4846
1682425800000|2023-04-25 12:30:00|2164|2163.5|2161.5|2161|2164|2163.5|2161.5|2161|4230
1682426100000|2023-04-25 12:35:00|2161|2160|2162.5|2161.5|2164.5|2163.5|2160.5|2160|2824
1682426400000|2023-04-25 12:40:00|2163|2162|2162|2161|2164|2163|2161.5|2160.5|811
1682426700000|2023-04-25 12:45:00|2163|2161.5|2164.5|2163.5|2165|2164.5|2162|2161.5|4201
1682427000000|2023-04-25 12:50:00|2164|2163|2161|2160.5|2164.5|2163|2160.5|2159.5|5879
1682427300000|2023-04-25 12:55:00|2160.5|2160|2160|2159|2161|2160|2158.5|2158|3282
1682427600000|2023-04-25 13:00:00|2161|2159.5|2163|2162|2163.5|2162.5|2160.5|2159.5|3138
1682427900000|2023-04-25 13:05:00|2163.5|2162.5|2161.5|2161|2163.5|2162.5|2161|2160.5|3346
1682428200000|2023-04-25 13:10:00|2161|2160|2162|2161|2164|2163|2161|2160|3804
1682428500000|2023-04-25 13:15:00|2161.5|2160.5|2162.5|2161.5|2164|2163|2160.5|2160|1952
1682428800000|2023-04-25 13:20:00|2162|2162|2162|2161.5|2164.5|2164|2162|2161|5174
1682429100000|2023-04-25 13:25:00|2161|2160.5|2164|2163|2165.5|2164.5|2160|2159|8339
1682429400000|2023-04-25 13:30:00|2164.5|2163.5|2164|2163|2168|2167|2162.5|2162|9852
1682429700000|2023-04-25 13:35:00|2163.5|2162.5|2163|2162|2166|2165|2160.5|2159|8596
1682430000000|2023-04-25 13:40:00|2162.5|2161.5|2161|2160|2163|2162|2158.5|2158|5967
1682430300000|2023-04-25 13:45:00|2160|2159.5|2157.5|2157|2160.5|2159.5|2156|2155.5|7325
1682430600000|2023-04-25 13:50:00|2158|2157.5|2154|2153.5|2159|2158|2152.5|2152|13589
1682430900000|2023-04-25 13:55:00|2153|2152.5|2159|2158|2159.5|2158.5|2153|2152|19496
1682431200000|2023-04-25 14:00:00|2159.5|2158.5|2162.5|2162|2164|2163|2159.5|2158.5|8923
1682431500000|2023-04-25 14:05:00|2163|2162.5|2161|2160|2165.5|2164.5|2160|2159|8144
1682431800000|2023-04-25 14:10:00|2160.5|2159.5|2154.5|2154|2160.5|2159.5|2153.5|2153|8494
1682432100000|2023-04-25 14:15:00|2154|2153.5|2151|2150.5|2155|2154|2151|2150.5|7181
1682432400000|2023-04-25 14:20:00|2151.5|2151|2151|2150.5|2152|2151.5|2146.5|2146|11738
1682432700000|2023-04-25 14:25:00|2152|2151|2154.5|2154|2155.5|2154.5|2149.5|2149|5499
1682433000000|2023-04-25 14:30:00|2153.5|2153.5|2150|2149.5|2156.5|2156|2149.5|2149|7352
1682433300000|2023-04-25 14:35:00|2149.5|2149|2148.5|2148|2150|2149.5|2148.5|2148|23349
1682433600000|2023-04-25 14:40:00|2149|2148.5|2150.5|2150|2152|2151.5|2148.5|2148|40569
1682433900000|2023-04-25 14:45:00|2150|2149.5|2150.5|2150|2151|2150.5|2149|2148.5|13833
1682434200000|2023-04-25 14:50:00|2151|2150.5|2157.5|2156.5|2160.5|2160|2151|2150.5|18943
1682434500000|2023-04-25 14:55:00|2157|2156|2159.5|2158.5|2162|2161.5|2157|2156|7886
1682434800000|2023-04-25 15:00:00|2159|2158|2157.5|2157|2160|2159|2157.5|2156.5|4975
1682435100000|2023-04-25 15:05:00|2157|2156.5|2159|2158|2162|2161.5|2157|2156.5|7603
1682435400000|2023-04-25 15:10:00|2159.5|2158.5|2160|2159.5|2160.5|2160|2159|2158|4988
1682435700000|2023-04-25 15:15:00|2159.5|2159|2161.5|2161|2162.5|2161.5|2159.5|2159|4681
1682436000000|2023-04-25 15:20:00|2162|2161.5|2159|2158|2162.5|2162|2158|2157.5|7774
1682436300000|2023-04-25 15:25:00|2158.5|2158.5|2158|2157.5|2160.5|2160|2157.5|2156.5|20670
1682492400000|2023-04-26 07:00:00|2153|2150|2144.5|2142.5|2158|2157|2142|2140.5|10813
1682492700000|2023-04-26 07:05:00|2145.5|2143|2153.5|2152|2157|2155|2145|2143|9214
1682493000000|2023-04-26 07:10:00|2153|2151.5|2158|2156.5|2168|2166.5|2153|2151.5|32540
1682493300000|2023-04-26 07:15:00|2157.5|2156|2157.5|2156.5|2161.5|2160.5|2156|2155|5295
1682493600000|2023-04-26 07:20:00|2156.5|2155|2149|2148|2156.5|2155.5|2148.5|2148|16845
1682493900000|2023-04-26 07:25:00|2149.5|2148.5|2144.5|2143|2153|2151.5|2144|2143|10118
1682494200000|2023-04-26 07:30:00|2145|2143.5|2140|2138.5|2145.5|2144.5|2136|2135|9041
1682494500000|2023-04-26 07:35:00|2139.5|2139|2132.5|2131.5|2142.5|2141|2132.5|2131|5612
1682494800000|2023-04-26 07:40:00|2132|2131|2124|2122.5|2140|2139|2123.5|2122.5|15548
1682495100000|2023-04-26 07:45:00|2123.5|2122|2111.5|2111|2124.5|2123|2111.5|2110.5|11472
1682495400000|2023-04-26 07:50:00|2111|2110.5|2106|2104.5|2114.5|2114|2105|2104|21111
1682495700000|2023-04-26 07:55:00|2105.5|2104|2111.5|2110.5|2116.5|2115|2105|2104|17269
1682496000000|2023-04-26 08:00:00|2111|2110|2112.5|2111|2119|2118|2108.5|2107|14598
1682496300000|2023-04-26 08:05:00|2113|2111.5|2114|2112.5|2115.5|2114.5|2108.5|2108|4944
1682496600000|2023-04-26 08:10:00|2113.5|2112|2118|2117|2118|2117.5|2110|2108.5|14335
1682496900000|2023-04-26 08:15:00|2117.5|2116.5|2127|2126|2127|2126|2117.5|2116.5|12327
1682497200000|2023-04-26 08:20:00|2126.5|2126.5|2136.5|2135|2138|2137|2122|2121|10898
1682497500000|2023-04-26 08:25:00|2137|2135.5|2144.5|2143|2145|2144|2136|2134.5|7193
1682497800000|2023-04-26 08:30:00|2144|2144|2145.5|2144.5|2148|2146.5|2142|2141|7059
1682498100000|2023-04-26 08:35:00|2146|2144|2145|2144|2148|2146.5|2143|2142|3843
1682498400000|2023-04-26 08:40:00|2145.5|2144.5|2145|2144|2146.5|2145.5|2142.5|2142|4220
1682498700000|2023-04-26 08:45:00|2144.5|2143|2144.5|2143.5|2147|2146.5|2140.5|2140|6441
1682499000000|2023-04-26 08:50:00|2145|2144|2143.5|2142.5|2147|2146|2142|2141.5|2546
1682499300000|2023-04-26 08:55:00|2144|2143|2143.5|2142.5|2147|2146|2143.5|2142.5|4880
1682499600000|2023-04-26 09:00:00|2144|2143|2144|2143|2147.5|2147|2143|2142|5375
1682499900000|2023-04-26 09:05:00|2143.5|2142.5|2145.5|2144.5|2146|2145|2142|2141|4659
1682500200000|2023-04-26 09:10:00|2146|2145|2137.5|2137|2147|2146|2137|2136.5|7189
1682500500000|2023-04-26 09:15:00|2139|2138|2141|2140|2141.5|2141|2136.5|2135.5|13702
1682500800000|2023-04-26 09:20:00|2140.5|2140.5|2139.5|2138.5|2141.5|2140.5|2139|2138.5|6823
1682501100000|2023-04-26 09:25:00|2140|2139|2140|2139.5|2141|2140|2137.5|2136.5|5220
1682501400000|2023-04-26 09:30:00|2140.5|2139|2148.5|2147.5|2151.5|2150.5|2140|2139|8086
1682501700000|2023-04-26 09:35:00|2148|2147|2147.5|2146.5|2150.5|2150|2146.5|2145.5|2905
1682502000000|2023-04-26 09:40:00|2147|2146|2151|2150|2155.5|2154.5|2147|2146|7225
1682502300000|2023-04-26 09:45:00|2150.5|2150.5|2146|2145.5|2154|2153|2146|2145|5200
1682502600000|2023-04-26 09:50:00|2146.5|2146|2138|2137|2147|2146|2137.5|2136.5|8353
1682502900000|2023-04-26 09:55:00|2137.5|2137.5|2136.5|2135.5|2141.5|2140.5|2136.5|2135.5|5315
1682503200000|2023-04-26 10:00:00|2138|2136|2145|2144.5|2145|2144.5|2136|2135.5|4370
1682503500000|2023-04-26 10:05:00|2145.5|2144|2151|2150|2152|2151|2143.5|2142.5|4751
1682503800000|2023-04-26 10:10:00|2151.5|2150.5|2151|2150|2154.5|2153.5|2149.5|2148.5|1998
1682504100000|2023-04-26 10:15:00|2150.5|2149.5|2150.5|2149.5|2152.5|2151.5|2147|2146|1671
1682504400000|2023-04-26 10:20:00|2149|2149|2149|2148.5|2152|2151.5|2148.5|2147.5|7030
1682504700000|2023-04-26 10:25:00|2149.5|2148|2153.5|2152.5|2154|2153|2146.5|2146|4117
1682505000000|2023-04-26 10:30:00|2154|2153|2152|2151|2154|2153|2150.5|2149.5|4031
1682505300000|2023-04-26 10:35:00|2152.5|2151.5|2151.5|2150.5|2154.5|2154|2150.5|2150|6631
1682505600000|2023-04-26 10:40:00|2152|2151|2153.5|2152.5|2153.5|2153|2149.5|2148.5|2805
1682505900000|2023-04-26 10:45:00|2154|2153|2157|2156|2159|2158|2153.5|2153|3437
1682506200000|2023-04-26 10:50:00|2158|2157|2153.5|2152.5|2159.5|2159|2153.5|2152.5|2837
1682506500000|2023-04-26 10:55:00|2153|2152|2149|2148|2153|2152.5|2149|2148|2544
1682506800000|2023-04-26 11:00:00|2149.5|2148.5|2149|2148.5|2152|2151|2149|2148|3368
1682507100000|2023-04-26 11:05:00|2149.5|2148|2142|2141|2149.5|2148.5|2141.5|2141|5900
1682507400000|2023-04-26 11:10:00|2141.5|2141.5|2137|2136|2143|2142|2137|2136|5466
1682507700000|2023-04-26 11:15:00|2138|2136.5|2145.5|2144.5|2148|2147|2137|2136|9265
1682508000000|2023-04-26 11:20:00|2145|2144|2143|2142|2147|2146|2139.5|2139|2215
1682508300000|2023-04-26 11:25:00|2143.5|2143|2144|2143.5|2145.5|2144.5|2141.5|2141|5202
1682508600000|2023-04-26 11:30:00|2143.5|2143|2145.5|2145|2148.5|2148|2143|2142.5|3499
1682508900000|2023-04-26 11:35:00|2146.5|2145.5|2151|2150|2151.5|2151|2146|2145.5|5017
1682509200000|2023-04-26 11:40:00|2151.5|2150.5|2160|2159|2163|2162|2151|2150|9508
1682509500000|2023-04-26 11:45:00|2159|2158|2147.5|2147|2160|2159|2147.5|2147|8618
1682509800000|2023-04-26 11:50:00|2147|2146.5|2146.5|2145.5|2150|2149|2145.5|2144.5|3546
1682510100000|2023-04-26 11:55:00|2147.5|2146.5|2152|2151|2152.5|2152|2145.5|2144.5|8395
1682510400000|2023-04-26 12:00:00|2152.5|2150.5|2147.5|2147|2154.5|2154|2147.5|2146.5|2064
1682510700000|2023-04-26 12:05:00|2148|2146.5|2148.5|2147.5|2150|2149.5|2147.5|2146.5|2134
1682511000000|2023-04-26 12:10:00|2149|2148|2150.5|2149.5|2151|2150|2148.5|2147.5|2803
1682511300000|2023-04-26 12:15:00|2150|2150|2149|2148.5|2150.5|2150|2147|2146.5|3023
1682511600000|2023-04-26 12:20:00|2149.5|2148|2150|2149|2151|2150|2148|2147.5|2870
1682511900000|2023-04-26 12:25:00|2149.5|2149.5|2150|2149|2150.5|2150|2149|2148.5|2781
1682512200000|2023-04-26 12:30:00|2149.5|2148.5|2151|2150|2152|2151|2149|2148|4831
1682512500000|2023-04-26 12:35:00|2151.5|2150.5|2154|2153|2154.5|2153.5|2148.5|2147.5|4103
1682512800000|2023-04-26 12:40:00|2153.5|2152|2153.5|2152.5|2154.5|2153.5|2151.5|2150.5|2456
1682513100000|2023-04-26 12:45:00|2153|2153|2152|2151|2154.5|2153.5|2150.5|2149.5|3870
1682513400000|2023-04-26 12:50:00|2151.5|2150.5|2149|2148.5|2152|2151|2149|2148|16526
1682513700000|2023-04-26 12:55:00|2149.5|2149|2149|2148|2151|2150|2148.5|2147.5|2036
1682514000000|2023-04-26 13:00:00|2149.5|2148.5|2150.5|2149.5|2151|2150.5|2149|2148|1836
1682514300000|2023-04-26 13:05:00|2150|2149|2153|2152.5|2153|2152.5|2149.5|2148.5|1535
1682514600000|2023-04-26 13:10:00|2153.5|2153|2153|2152|2155|2154|2151|2150.5|3498
1682514900000|2023-04-26 13:15:00|2152.5|2151.5|2149.5|2148.5|2153|2152|2149.5|2148.5|2178
1682515200000|2023-04-26 13:20:00|2149|2148|2145|2144|2150|2149.5|2141.5|2140.5|8304
1682515500000|2023-04-26 13:25:00|2144.5|2143.5|2145|2144|2145.5|2144.5|2140.5|2140|7364
1682515800000|2023-04-26 13:30:00|2146|2145.5|2149.5|2148.5|2153|2152.5|2145.5|2144.5|14044
1682516100000|2023-04-26 13:35:00|2149|2148|2150.5|2150|2153.5|2152.5|2148|2147.5|8742
1682516400000|2023-04-26 13:40:00|2151|2150.5|2151|2150.5|2152.5|2152|2150|2149|4975
1682516700000|2023-04-26 13:45:00|2151.5|2151|2154|2153.5|2155.5|2155|2150|2149|4925
1682517000000|2023-04-26 13:50:00|2154.5|2154|2157|2156|2159|2158|2154.5|2154|8507
1682517300000|2023-04-26 13:55:00|2156.5|2156.5|2157.5|2156.5|2157.5|2157|2154.5|2154|8409
1682517600000|2023-04-26 14:00:00|2157|2156|2154|2153|2158|2157.5|2152|2151.5|7162
1682517900000|2023-04-26 14:05:00|2154.5|2153.5|2153.5|2152.5|2157.5|2157|2151.5|2150.5|4319
1682518200000|2023-04-26 14:10:00|2154|2153|2151.5|2150.5|2155|2154|2151.5|2150.5|3781
1682518500000|2023-04-26 14:15:00|2151|2150|2146|2145|2151.5|2150.5|2145|2144.5|4200
1682518800000|2023-04-26 14:20:00|2145.5|2144.5|2148.5|2147.5|2148.5|2147.5|2145.5|2144.5|3231
1682519100000|2023-04-26 14:25:00|2149.5|2148|2151|2150.5|2151|2150.5|2148|2147|4460
1682519400000|2023-04-26 14:30:00|2150.5|2150|2155|2154|2155.5|2155|2150.5|2150|4691
1682519700000|2023-04-26 14:35:00|2155.5|2154.5|2155|2154|2157.5|2157|2153.5|2152.5|4931
1682520000000|2023-04-26 14:40:00|2154|2154.5|2157|2156|2158|2157|2154|2153|5657
1682520300000|2023-04-26 14:45:00|2156.5|2157|2158.5|2158|2159|2158.5|2156|2155|2844
1682520600000|2023-04-26 14:50:00|2158|2157|2161.5|2161|2163|2162.5|2158|2157|4219
1682520900000|2023-04-26 14:55:00|2161|2160.5|2160|2159.5|2162|2161|2159.5|2159|4320
1682521200000|2023-04-26 15:00:00|2160.5|2160|2163.5|2162.5|2164.5|2163.5|2160.5|2159.5|3463
1682521500000|2023-04-26 15:05:00|2163|2163|2167.5|2166.5|2168.5|2168|2162.5|2162|7865
1682521800000|2023-04-26 15:10:00|2168|2167|2169|2168|2169|2168|2166|2165|6014
1682522100000|2023-04-26 15:15:00|2168.5|2168.5|2172|2171.5|2172|2171.5|2168|2167.5|10860
1682522400000|2023-04-26 15:20:00|2172.5|2172|2174|2173|2175|2174|2172.5|2172|8765
1682522700000|2023-04-26 15:25:00|2173.5|2172.5|2173|2172.5|2174.5|2173|2172|2171|6157
1682578800000|2023-04-27 07:00:00|2168|2166.5|2162.5|2160|2180|2178|2161.5|2160|10491
1682579100000|2023-04-27 07:05:00|2163|2160.5|2164|2162.5|2165.5|2163.5|2151.5|2150|7464
1682579400000|2023-04-27 07:10:00|2164.5|2163|2169|2167.5|2171.5|2170|2160.5|2159|6087
1682579700000|2023-04-27 07:15:00|2168.5|2167|2173|2172|2180|2178.5|2168.5|2167|6986
1682580000000|2023-04-27 07:20:00|2173.5|2172.5|2169|2167.5|2174|2172.5|2165.5|2164|8155
1682580300000|2023-04-27 07:25:00|2169.5|2168|2170|2169|2173.5|2172|2168|2166.5|2049
1682580600000|2023-04-27 07:30:00|2169.5|2167.5|2176|2175.5|2176|2175.5|2164.5|2163.5|8342
1682580900000|2023-04-27 07:35:00|2176.5|2175|2176|2174.5|2177.5|2176|2170|2168.5|2527
1682581200000|2023-04-27 07:40:00|2176.5|2175|2190.5|2189|2191|2190|2176.5|2175|8634
1682581500000|2023-04-27 07:45:00|2191|2190|2195.5|2194.5|2197.5|2197|2190|2189|6964
1682581800000|2023-04-27 07:50:00|2196.5|2195|2201.5|2200|2204|2203|2195.5|2194.5|7339
1682582100000|2023-04-27 07:55:00|2202|2200.5|2202.5|2201|2205|2204|2201|2199.5|4352
1682582400000|2023-04-27 08:00:00|2202|2201.5|2191.5|2190.5|2204|2203|2189.5|2188.5|6139
1682582700000|2023-04-27 08:05:00|2191|2190|2189.5|2188|2193.5|2192|2188|2186.5|1735
1682583000000|2023-04-27 08:10:00|2190|2188.5|2191.5|2190.5|2194|2193|2187.5|2186|2804
1682583300000|2023-04-27 08:15:00|2191|2190|2191|2190|2193.5|2192.5|2189|2188|3738
1682583600000|2023-04-27 08:20:00|2190.5|2189.5|2190|2189|2192|2191|2188.5|2187.5|6260
1682583900000|2023-04-27 08:25:00|2191.5|2188.5|2189.5|2189|2193|2192|2188.5|2188|2469
1682584200000|2023-04-27 08:30:00|2189|2188.5|2191.5|2190.5|2193|2192|2188.5|2188|1911
1682584500000|2023-04-27 08:35:00|2191|2190|2188|2187|2192|2191|2187.5|2186.5|4300
1682584800000|2023-04-27 08:40:00|2187|2186.5|2192|2191|2194.5|2193.5|2186|2185|3739
1682585100000|2023-04-27 08:45:00|2192.5|2191.5|2193.5|2192.5|2193.5|2193|2190.5|2190|2158
1682585400000|2023-04-27 08:50:00|2193|2192|2197.5|2197|2199|2198.5|2192|2191.5|5261
1682585700000|2023-04-27 08:55:00|2197|2196.5|2196|2195.5|2198.5|2197.5|2195.5|2195|2096
1682586000000|2023-04-27 09:00:00|2195.5|2195|2190.5|2189.5|2196|2195.5|2189|2188|5108
1682586300000|2023-04-27 09:05:00|2191|2190|2191|2190.5|2195.5|2194.5|2190|2189|3602
1682586600000|2023-04-27 09:10:00|2190.5|2190|2190.5|2189.5|2193|2192|2188.5|2188|4520
1682586900000|2023-04-27 09:15:00|2191|2190|2191.5|2191|2193|2192|2189|2188|1556
1682587200000|2023-04-27 09:20:00|2192|2191.5|2192.5|2192|2195.5|2194.5|2192|2191|2666
1682587500000|2023-04-27 09:25:00|2193|2191.5|2193.5|2193|2195|2194|2191.5|2190.5|2488
1682587800000|2023-04-27 09:30:00|2193|2192|2190|2189|2193.5|2192.5|2186|2185|2696
1682588100000|2023-04-27 09:35:00|2190.5|2189.5|2187|2186|2190.5|2190|2186.5|2185.5|1813
1682588400000|2023-04-27 09:40:00|2187.5|2186.5|2191.5|2190.5|2192|2191|2187.5|2186.5|4169
1682588700000|2023-04-27 09:45:00|2191|2191|2191|2190|2192.5|2192|2188|2187|2201
1682589000000|2023-04-27 09:50:00|2190.5|2189.5|2187|2186|2190.5|2189.5|2186|2185|1379
1682589300000|2023-04-27 09:55:00|2187.5|2186.5|2189.5|2189|2190|2189|2183|2182|4320
1682589600000|2023-04-27 10:00:00|2188.5|2188.5|2191|2190.5|2192|2191|2188|2187|2457
1682589900000|2023-04-27 10:05:00|2191.5|2190|2189|2188|2191.5|2190.5|2185|2184|1331
1682590200000|2023-04-27 10:10:00|2188.5|2187|2183.5|2182.5|2189|2187.5|2183.5|2182.5|1303
1682590500000|2023-04-27 10:15:00|2183|2183|2180|2179|2183|2183|2179|2178.5|2422
1682590800000|2023-04-27 10:20:00|2180.5|2179.5|2177|2176|2180.5|2179.5|2176.5|2176|3972
1682591100000|2023-04-27 10:25:00|2176.5|2176.5|2176.5|2175.5|2181|2180|2176.5|2175.5|1830
1682591400000|2023-04-27 10:30:00|2177|2176|2180.5|2179.5|2183|2182|2177|2176|1624
1682591700000|2023-04-27 10:35:00|2181|2180|2183|2182.5|2184|2183.5|2180|2179|1839
1682592000000|2023-04-27 10:40:00|2182.5|2182|2179.5|2178.5|2182.5|2182|2179|2178|732
1682592300000|2023-04-27 10:45:00|2179|2179|2185.5|2184.5|2185.5|2185|2179|2178|2848
1682592600000|2023-04-27 10:50:00|2185|2185|2187.5|2186.5|2187.5|2186.5|2184|2183.5|1580
1682592900000|2023-04-27 10:55:00|2187|2186|2189.5|2188.5|2190|2189|2186.5|2185.5|2063
1682593200000|2023-04-27 11:00:00|2189|2188|2187|2186|2190|2189|2187|2186|1962
1682593500000|2023-04-27 11:05:00|2187.5|2186.5|2190.5|2189.5|2191|2190.5|2186.5|2185.5|2823
1682593800000|2023-04-27 11:10:00|2191|2190|2189|2188|2192|2191|2188.5|2187.5|1986
1682594100000|2023-04-27 11:15:00|2188.5|2187.5|2188|2187|2189|2188|2185|2184|3583
1682594400000|2023-04-27 11:20:00|2188.5|2187.5|2191.5|2191|2192|2191.5|2188|2187.5|1603
1682594700000|2023-04-27 11:25:00|2192|2190.5|2190.5|2189.5|2192|2191.5|2190|2189|2269
1682595000000|2023-04-27 11:30:00|2191|2190|2190|2189.5|2191.5|2190.5|2189|2188|1616
1682595300000|2023-04-27 11:35:00|2190.5|2189|2192|2191.5|2193.5|2192.5|2190|2189|2837
1682595600000|2023-04-27 11:40:00|2193|2191|2192|2191|2193.5|2192.5|2191|2190|865
1682595900000|2023-04-27 11:45:00|2191.5|2190.5|2193|2192.5|2193.5|2192.5|2191|2190|1368
1682596200000|2023-04-27 11:50:00|2192.5|2192|2194|2193|2194|2193|2192.5|2191.5|693
1682596500000|2023-04-27 11:55:00|2194.5|2193.5|2197|2196.5|2197.5|2197|2193.5|2193|2407
1682596800000|2023-04-27 12:00:00|2196.5|2196|2199.5|2198.5|2200|2199|2195|2194|3056
1682597100000|2023-04-27 12:05:00|2200|2199|2199.5|2198.5|2201|2200|2196|2195.5|2502
1682597400000|2023-04-27 12:10:00|2200|2199|2195.5|2194.5|2200|2199|2195.5|2194.5|1730
1682597700000|2023-04-27 12:15:00|2196|2195.5|2195.5|2194.5|2198|2197|2195|2194|2958
1682598000000|2023-04-27 12:20:00|2195|2195|2199|2198|2199|2198.5|2194.5|2193.5|2390
1682598300000|2023-04-27 12:25:00|2198.5|2197.5|2195|2194|2199|2198|2195|2194|3614
1682598600000|2023-04-27 12:30:00|2196|2194.5|2196|2195|2199|2198|2193.5|2193|6446
1682598900000|2023-04-27 12:35:00|2195.5|2195.5|2195|2194|2198.5|2197.5|2194.5|2193.5|6116
1682599200000|2023-04-27 12:40:00|2195.5|2194.5|2195.5|2194.5|2197.5|2196.5|2191.5|2191|2654
1682599500000|2023-04-27 12:45:00|2196|2195|2196.5|2196|2198.5|2197.5|2195.5|2194.5|951
1682599800000|2023-04-27 12:50:00|2197|2196.5|2198.5|2198|2199.5|2198.5|2195|2194.5|2787
1682600100000|2023-04-27 12:55:00|2198|2197.5|2198|2197.5|2200|2199|2198|2197|4169
1682600400000|2023-04-27 13:00:00|2198.5|2198|2197.5|2196.5|2199|2198|2194|2193.5|5202
1682600700000|2023-04-27 13:05:00|2197|2196|2196|2195|2198|2197|2195|2194|1722
1682601000000|2023-04-27 13:10:00|2196.5|2195.5|2194.5|2193.5|2197|2196|2194|2193.5|1754
1682601300000|2023-04-27 13:15:00|2195|2194|2196|2195.5|2197|2196|2194.5|2193.5|2540
1682601600000|2023-04-27 13:20:00|2196.5|2196|2196|2195|2197|2196.5|2195.5|2195|1010
1682601900000|2023-04-27 13:25:00|2196.5|2195.5|2195.5|2194.5|2197.5|2196.5|2195|2194|4455
1682602200000|2023-04-27 13:30:00|2196|2195|2197.5|2196.5|2199|2198|2190.5|2190|14031
1682602500000|2023-04-27 13:35:00|2198|2197|2197|2196|2200|2199.5|2194.5|2193.5|11287
1682602800000|2023-04-27 13:40:00|2196.5|2195.5|2195|2194.5|2198.5|2197.5|2193.5|2193|3851
1682603100000|2023-04-27 13:45:00|2195.5|2194|2193|2192|2197|2196|2192.5|2191.5|4981
1682603400000|2023-04-27 13:50:00|2193.5|2192.5|2195|2194.5|2198.5|2198|2193|2192|8088
1682603700000|2023-04-27 13:55:00|2195.5|2195|2196|2195.5|2198|2197.5|2194.5|2194|7864
1682604000000|2023-04-27 14:00:00|2196.5|2196|2196.5|2195.5|2200.5|2200|2195.5|2194.5|5394
1682604300000|2023-04-27 14:05:00|2196|2195|2194.5|2193.5|2199|2198|2194|2193.5|7696
1682604600000|2023-04-27 14:10:00|2194|2193|2199.5|2199|2199.5|2199|2193|2192|5320
1682604900000|2023-04-27 14:15:00|2200|2198.5|2196|2195|2200.5|2199.5|2196|2195|5936
1682605200000|2023-04-27 14:20:00|2195.5|2194.5|2195.5|2194.5|2196.5|2196|2193|2192|7128
1682605500000|2023-04-27 14:25:00|2196|2195|2195.5|2195|2196|2195.5|2193.5|2192.5|6590
1682605800000|2023-04-27 14:30:00|2196|2195.5|2196|2195|2197|2196.5|2195|2194|3836
1682606100000|2023-04-27 14:35:00|2195.5|2195.5|2194.5|2193.5|2196.5|2196|2193.5|2192.5|2409
1682606400000|2023-04-27 14:40:00|2195|2194|2194.5|2193.5|2197|2196|2192.5|2192|3857
1682606700000|2023-04-27 14:45:00|2194|2193|2197.5|2196.5|2197.5|2196.5|2193.5|2193|3515
1682607000000|2023-04-27 14:50:00|2198|2197|2194.5|2193.5|2198|2197.5|2193.5|2192.5|4006
1682607300000|2023-04-27 14:55:00|2194|2194|2186|2185|2194|2194|2185.5|2185|8142
1682607600000|2023-04-27 15:00:00|2185.5|2185.5|2191|2190|2192|2191|2185.5|2185|15285
1682607900000|2023-04-27 15:05:00|2190.5|2190.5|2192.5|2192|2192.5|2192|2189.5|2188.5|5023
1682608200000|2023-04-27 15:10:00|2193|2192.5|2189|2188.5|2194|2193|2188.5|2188|6768
1682608500000|2023-04-27 15:15:00|2188.5|2188|2194|2193|2194|2193|2188.5|2188|6793
1682608800000|2023-04-27 15:20:00|2193.5|2193.5|2195.5|2194.5|2195.5|2194.5|2192|2191|6595
1682609100000|2023-04-27 15:25:00|2195|2195|2195|2194|2197|2196|2194|2193.5|9651
1682665200000|2023-04-28 07:00:00|2206|2204|2213|2211.5|2213|2211.5|2196.5|2194.5|14555
1682665500000|2023-04-28 07:05:00|2215|2214|2194|2192|2219|2217|2193|2191|6832
1682665800000|2023-04-28 07:10:00|2193.5|2191.5|2189.5|2188|2196.5|2194.5|2186|2185|8272
1682666100000|2023-04-28 07:15:00|2190.5|2189.5|2184.5|2183|2194|2192.5|2180|2178.5|5713
1682666400000|2023-04-28 07:20:00|2185|2183.5|2184.5|2183.5|2188|2186.5|2180|2178.5|2428
1682666700000|2023-04-28 07:25:00|2183.5|2183|2178.5|2177.5|2187.5|2186.5|2178|2177|4560
1682667000000|2023-04-28 07:30:00|2178|2177|2188|2187|2188|2187|2175|2174.5|7454
1682667300000|2023-04-28 07:35:00|2187|2186.5|2183.5|2182.5|2188|2187|2181.5|2180|3759
1682667600000|2023-04-28 07:40:00|2183|2182|2186|2185|2190.5|2189.5|2182.5|2181|3764
1682667900000|2023-04-28 07:45:00|2185|2184.5|2182|2180.5|2186|2184.5|2178.5|2177|8633
1682668200000|2023-04-28 07:50:00|2181.5|2181|2180.5|2179.5|2184|2182.5|2180|2179|4533
1682668500000|2023-04-28 07:55:00|2180|2179|2169|2168.5|2180|2179|2168|2167|6549
1682668800000|2023-04-28 08:00:00|2169.5|2168|2163|2162|2169.5|2168.5|2159.5|2159|16923
1682669100000|2023-04-28 08:05:00|2164|2162.5|2161.5|2160|2169|2167.5|2159.5|2158|5646
1682669400000|2023-04-28 08:10:00|2161|2160.5|2156|2155.5|2166.5|2165.5|2156|2155|8023
1682669700000|2023-04-28 08:15:00|2155|2155|2159|2157.5|2162.5|2161.5|2150.5|2150|5622
1682670000000|2023-04-28 08:20:00|2158.5|2157|2149.5|2149|2160|2159|2149|2147.5|6410
1682670300000|2023-04-28 08:25:00|2149|2148.5|2149.5|2148|2154|2153|2149|2148|4819
1682670600000|2023-04-28 08:30:00|2148.5|2147.5|2157|2156|2159|2157.5|2147|2146|12384
1682670900000|2023-04-28 08:35:00|2156.5|2155.5|2154|2153|2157|2156|2144.5|2144|11850
1682671200000|2023-04-28 08:40:00|2155.5|2153.5|2153.5|2152|2157|2156|2151.5|2150.5|5379
1682671500000|2023-04-28 08:45:00|2152|2151|2155.5|2154.5|2155.5|2154.5|2148|2147|9294
1682671800000|2023-04-28 08:50:00|2155|2154|2145.5|2144.5|2155.5|2154.5|2145|2144|7033
1682672100000|2023-04-28 08:55:00|2145|2144|2150|2149|2151.5|2150.5|2144|2142.5|5474
1682672400000|2023-04-28 09:00:00|2149.5|2148.5|2156.5|2155.5|2156.5|2155.5|2147.5|2147|5584
1682672700000|2023-04-28 09:05:00|2156|2155|2153.5|2152.5|2164.5|2163.5|2153|2152|9903
1682673000000|2023-04-28 09:10:00|2154|2153|2159.5|2158.5|2160.5|2159.5|2151|2150|5184
1682673300000|2023-04-28 09:15:00|2159|2158|2167|2166|2168|2167|2159|2158|3298
1682673600000|2023-04-28 09:20:00|2166.5|2165.5|2164.5|2163.5|2167|2166|2161|2160|3158
1682673900000|2023-04-28 09:25:00|2164|2163|2165.5|2164.5|2166|2165|2161.5|2160.5|2144
1682674200000|2023-04-28 09:30:00|2165|2164|2169.5|2168.5|2169.5|2168.5|2162.5|2161.5|3258
1682674500000|2023-04-28 09:35:00|2169|2168|2171|2170|2171|2170|2167|2166|4185
1682674800000|2023-04-28 09:40:00|2171.5|2170.5|2178|2177|2178.5|2177.5|2171|2170|4234
1682675100000|2023-04-28 09:45:00|2177.5|2176.5|2174|2173.5|2181.5|2180.5|2173.5|2173|2843
1682675400000|2023-04-28 09:50:00|2173.5|2173|2175|2174|2181|2180|2173|2172|7651
1682675700000|2023-04-28 09:55:00|2176|2175.5|2178|2177.5|2180.5|2180|2176|2175.5|9527
1682676000000|2023-04-28 10:00:00|2177.5|2177|2180|2179|2181.5|2180.5|2174|2173|3311
1682676300000|2023-04-28 10:05:00|2180.5|2179.5|2176.5|2175.5|2180.5|2179.5|2176|2175|2100
1682676600000|2023-04-28 10:10:00|2176|2175|2176.5|2175.5|2178.5|2177.5|2174.5|2173.5|2103
1682676900000|2023-04-28 10:15:00|2176|2175|2171.5|2170.5|2178.5|2177.5|2170|2169|5900
1682677200000|2023-04-28 10:20:00|2170.5|2169.5|2170|2169|2173|2172|2168.5|2167.5|2378
1682677500000|2023-04-28 10:25:00|2170.5|2169.5|2166.5|2165.5|2171|2170.5|2166|2165.5|4834
1682677800000|2023-04-28 10:30:00|2166|2166|2161|2160|2167|2166.5|2160.5|2159.5|6902
1682678100000|2023-04-28 10:35:00|2160.5|2160.5|2166|2165|2167.5|2166.5|2160.5|2159.5|3018
1682678400000|2023-04-28 10:40:00|2166.5|2165.5|2165.5|2164.5|2167|2166|2161|2160.5|1055
1682678700000|2023-04-28 10:45:00|2166|2165|2165|2164|2167|2166|2164|2163|3120
1682679000000|2023-04-28 10:50:00|2164.5|2163.5|2166.5|2166|2166.5|2166|2163.5|2162.5|2481
1682679300000|2023-04-28 10:55:00|2166|2165.5|2167|2166.5|2169.5|2168.5|2166|2165|3602
1682679600000|2023-04-28 11:00:00|2167.5|2166|2165.5|2165|2170.5|2169.5|2164.5|2163.5|6128
1682679900000|2023-04-28 11:05:00|2166|2166.5|2167|2166|2168|2167|2163.5|2162.5|3301
1682680200000|2023-04-28 11:10:00|2166.5|2166.5|2167.5|2166.5|2169.5|2168.5|2166|2165|488
1682680500000|2023-04-28 11:15:00|2167|2166|2168.5|2167.5|2170|2169|2167|2166|1220
1682680800000|2023-04-28 11:20:00|2168|2167|2168.5|2167.5|2169.5|2169|2167.5|2166.5|1600
1682681100000|2023-04-28 11:25:00|2169|2168|2173.5|2173|2174.5|2174|2168.5|2168|3434
1682681400000|2023-04-28 11:30:00|2174|2172.5|2174|2173|2175.5|2174.5|2172.5|2171.5|1341
1682681700000|2023-04-28 11:35:00|2175|2174.5|2175.5|2174.5|2175.5|2174.5|2173|2172|1756
1682682000000|2023-04-28 11:40:00|2176|2175|2175.5|2174.5|2177.5|2176.5|2174.5|2173.5|2647
1682682300000|2023-04-28 11:45:00|2176|2175.5|2179.5|2179|2180.5|2179.5|2176|2175.5|3868
1682682600000|2023-04-28 11:50:00|2179|2178.5|2179.5|2178.5|2182.5|2181.5|2179|2178|2391
1682682900000|2023-04-28 11:55:00|2179|2178|2179|2178|2180|2179.5|2176.5|2175.5|2600
1682683200000|2023-04-28 12:00:00|2180|2178.5|2180.5|2180|2181|2180|2177.5|2177|3051
1682683500000|2023-04-28 12:05:00|2181|2179.5|2183.5|2182.5|2184.5|2183.5|2180|2179|3192
1682683800000|2023-04-28 12:10:00|2183|2182|2185|2184|2185|2184|2181.5|2180.5|1889
1682684100000|2023-04-28 12:15:00|2185.5|2184.5|2183.5|2182.5|2186.5|2185.5|2182.5|2181.5|3657
1682684400000|2023-04-28 12:20:00|2184|2183|2181|2180|2184|2183|2180|2179|2140
1682684700000|2023-04-28 12:25:00|2182|2181|2183|2181.5|2183.5|2182.5|2182|2181|1641
1682685000000|2023-04-28 12:30:00|2184|2182.5|2181|2180|2186|2185.5|2179|2178|6959
1682685300000|2023-04-28 12:35:00|2180|2179|2178|2177|2181.5|2181|2176|2175|4665
1682685600000|2023-04-28 12:40:00|2177.5|2176.5|2179|2178|2180.5|2179.5|2177|2176|5582
1682685900000|2023-04-28 12:45:00|2178.5|2178.5|2179|2178.5|2180.5|2179.5|2177.5|2176.5|2514
1682686200000|2023-04-28 12:50:00|2178.5|2178|2183.5|2182.5|2184|2183|2178|2177|1652
1682686500000|2023-04-28 12:55:00|2184|2183|2183|2182|2186|2185.5|2182.5|2181.5|2800
1682686800000|2023-04-28 13:00:00|2183.5|2182.5|2182.5|2182|2187|2186.5|2182|2181|3313
1682687100000|2023-04-28 13:05:00|2183|2182.5|2181|2180|2185|2184|2181|2180|3588
1682687400000|2023-04-28 13:10:00|2180.5|2179.5|2178.5|2177.5|2181.5|2180.5|2176.5|2176|7984
1682687700000|2023-04-28 13:15:00|2178|2177|2182|2181|2183|2182.5|2177|2176.5|9006
1682688000000|2023-04-28 13:20:00|2183|2182|2180.5|2179.5|2183|2182|2178.5|2178|2936
1682688300000|2023-04-28 13:25:00|2180|2178.5|2179|2178.5|2181|2180.5|2178.5|2177.5|2762
1682688600000|2023-04-28 13:30:00|2179.5|2177.5|2182|2181|2183|2182.5|2174.5|2174|11147
1682688900000|2023-04-28 13:35:00|2182.5|2181.5|2191.5|2190.5|2191.5|2191|2182.5|2181.5|8233
1682689200000|2023-04-28 13:40:00|2190.5|2190|2192|2191.5|2192|2191.5|2188.5|2188|1828
1682689500000|2023-04-28 13:45:00|2192.5|2192|2195.5|2194.5|2198.5|2197.5|2192|2191|7094
1682689800000|2023-04-28 13:50:00|2196|2195|2196|2195.5|2199|2198|2195.5|2194.5|6003
1682690100000|2023-04-28 13:55:00|2197|2195|2197.5|2196.5|2198.5|2197.5|2195|2194.5|4534
1682690400000|2023-04-28 14:00:00|2198|2197|2202|2201|2202|2201.5|2198|2196.5|8211
1682690700000|2023-04-28 14:05:00|2201.5|2200.5|2200|2199|2202|2201|2198.5|2198|5757
1682691000000|2023-04-28 14:10:00|2199.5|2199.5|2200.5|2199.5|2202.5|2201.5|2199|2198.5|4807
1682691300000|2023-04-28 14:15:00|2201|2200|2201.5|2200.5|2202.5|2202|2199.5|2198.5|4372
1682691600000|2023-04-28 14:20:00|2201|2200|2198.5|2198|2202.5|2201.5|2196.5|2195.5|5758
1682691900000|2023-04-28 14:25:00|2198|2197.5|2200.5|2200|2201.5|2200.5|2198|2197.5|2852
1682692200000|2023-04-28 14:30:00|2200|2199.5|2195.5|2194.5|2200|2199.5|2193|2192|12386
1682692500000|2023-04-28 14:35:00|2196|2195|2188.5|2187.5|2196.5|2195.5|2185.5|2184.5|13059
1682692800000|2023-04-28 14:40:00|2189|2188|2197.5|2196.5|2198|2197|2187|2186|8493
1682693100000|2023-04-28 14:45:00|2197|2196|2199|2198.5|2200|2199.5|2195|2194|6101
1682693400000|2023-04-28 14:50:00|2199.5|2199.5|2197.5|2196.5|2200|2199.5|2196.5|2196|26902
1682693700000|2023-04-28 14:55:00|2198|2197|2189.5|2188.5|2198|2197.5|2186.5|2186|10349
1682694000000|2023-04-28 15:00:00|2189|2188|2185|2184.5|2189.5|2188|2180|2179|17747
1682694300000|2023-04-28 15:05:00|2184.5|2184|2191.5|2191|2193.5|2193|2184.5|2184|15822
1682694600000|2023-04-28 15:10:00|2191.5|2190.5|2191|2189.5|2193.5|2192|2189|2187.5|4606
1682694900000|2023-04-28 15:15:00|2190.5|2189|2194|2192.5|2194.5|2193|2189.5|2188.5|3393
1682695200000|2023-04-28 15:20:00|2194.5|2193|2194.5|2193|2195.5|2194.5|2191.5|2190.5|5717
1682695500000|2023-04-28 15:25:00|2194|2192.5|2196|2194.5|2197|2196|2193.5|2192.5|3736
1683010800000|2023-05-02 07:00:00|2206|2204|2224.5|2222.5|2228|2226.5|2205|2203|20175
1683011100000|2023-05-02 07:05:00|2225|2223.5|2233.5|2232|2240|2239|2225|2223.5|13555
1683011400000|2023-05-02 07:10:00|2231.5|2231.5|2237.5|2236|2242|2240.5|2229.5|2228.5|19204
1683011700000|2023-05-02 07:15:00|2236.5|2235.5|2229|2227.5|2237|2236.5|2227|2225.5|13524
1683012000000|2023-05-02 07:20:00|2228|2227|2223|2222|2230|2229|2223|2222|9238
1683012300000|2023-05-02 07:25:00|2223.5|2222.5|2231.5|2230.5|2237.5|2236.5|2221.5|2220.5|6046
1683012600000|2023-05-02 07:30:00|2232|2231|2230|2228.5|2233.5|2232|2225|2224|7135
1683012900000|2023-05-02 07:35:00|2229.5|2229|2232|2231|2232.5|2231.5|2229|2227.5|8965
1683013200000|2023-05-02 07:40:00|2231.5|2230.5|2235.5|2234|2237.5|2237|2231|2230|7647
1683013500000|2023-05-02 07:45:00|2235|2234.5|2233.5|2232.5|2239.5|2239|2233|2232|6202
1683013800000|2023-05-02 07:50:00|2234|2233|2227.5|2226.5|2236|2235|2227.5|2226.5|6081
1683014100000|2023-05-02 07:55:00|2226.5|2225.5|2228|2226.5|2228.5|2227.5|2225|2223.5|3783
1683014400000|2023-05-02 08:00:00|2227.5|2227|2219|2218|2227.5|2227|2217|2215.5|8353
1683014700000|2023-05-02 08:05:00|2217.5|2217.5|2219.5|2218|2222|2220.5|2214.5|2213.5|5598
1683015000000|2023-05-02 08:10:00|2219|2217.5|2223.5|2223|2224|2223|2217.5|2216.5|5269
1683015300000|2023-05-02 08:15:00|2224|2223.5|2227|2226|2227|2226|2223.5|2223|3814
1683015600000|2023-05-02 08:20:00|2226.5|2225.5|2224.5|2223.5|2231|2230|2223.5|2222.5|5020
1683015900000|2023-05-02 08:25:00|2224|2223|2226|2225|2227|2226|2224|2223|2074
1683016200000|2023-05-02 08:30:00|2225.5|2224.5|2224.5|2223.5|2227.5|2226.5|2224|2223|2913
1683016500000|2023-05-02 08:35:00|2224|2223|2225|2224.5|2226.5|2225.5|2221|2220.5|2481
1683016800000|2023-05-02 08:40:00|2224.5|2224|2231|2230.5|2232|2231|2224.5|2223.5|1653
1683017100000|2023-05-02 08:45:00|2231.5|2231|2233|2232|2234|2233|2230.5|2230|1857
1683017400000|2023-05-02 08:50:00|2232.5|2231.5|2231.5|2230.5|2233.5|2232.5|2230.5|2230|3957
1683017700000|2023-05-02 08:55:00|2231|2230|2233|2232|2234|2233.5|2229|2228|3407
1683018000000|2023-05-02 09:00:00|2232|2231|2234.5|2234|2236|2235.5|2231.5|2231|2754
1683018300000|2023-05-02 09:05:00|2233.5|2232.5|2229|2228|2234|2233.5|2226|2225|2853
1683018600000|2023-05-02 09:10:00|2229.5|2228.5|2230|2229|2234|2233|2229.5|2228.5|2569
1683018900000|2023-05-02 09:15:00|2229.5|2229.5|2229.5|2228.5|2231.5|2230.5|2229|2228|3765
1683019200000|2023-05-02 09:20:00|2229|2229|2229|2228|2230.5|2230|2227.5|2226.5|7811
1683019500000|2023-05-02 09:25:00|2229.5|2228.5|2227.5|2227|2230.5|2229.5|2227|2226.5|3167
1683019800000|2023-05-02 09:30:00|2228|2226.5|2227|2226|2229|2228|2226|2225|1562
1683020100000|2023-05-02 09:35:00|2226.5|2226.5|2228.5|2227.5|2229.5|2228.5|2226.5|2226|901
1683020400000|2023-05-02 09:40:00|2229|2228|2229|2228|2230|2229.5|2228.5|2228|1739
1683020700000|2023-05-02 09:45:00|2228.5|2228.5|2228|2227|2229|2228.5|2227.5|2227|1333
1683021000000|2023-05-02 09:50:00|2228.5|2227.5|2227|2226|2229|2228.5|2226|2225.5|1465
1683021300000|2023-05-02 09:55:00|2226.5|2226.5|2225.5|2224.5|2227.5|2226.5|2223.5|2223|1069
1683021600000|2023-05-02 10:00:00|2225|2224|2221|2220.5|2225.5|2225|2220|2219|2660
1683021900000|2023-05-02 10:05:00|2221.5|2220|2222.5|2222|2223.5|2223|2218.5|2218|3436
1683022200000|2023-05-02 10:10:00|2223|2221.5|2222|2221.5|2224.5|2223.5|2220|2219|3888
1683022500000|2023-05-02 10:15:00|2221.5|2221|2221.5|2220.5|2222|2221.5|2219.5|2218.5|1453
1683022800000|2023-05-02 10:20:00|2221|2220|2221|2220|2222.5|2221.5|2219.5|2219|2352
1683023100000|2023-05-02 10:25:00|2221.5|2220.5|2222.5|2221.5|2224|2223.5|2221.5|2220.5|2763
1683023400000|2023-05-02 10:30:00|2222|2221|2223.5|2222.5|2223.5|2222.5|2220|2219.5|858
1683023700000|2023-05-02 10:35:00|2224|2223|2225.5|2224.5|2225.5|2225|2222|2221|3908
1683024000000|2023-05-02 10:40:00|2225|2225|2223.5|2222.5|2225|2225|2222|2221.5|2370
1683024300000|2023-05-02 10:45:00|2223|2222|2226|2225|2227.5|2226.5|2223|2222|2887
1683024600000|2023-05-02 10:50:00|2226.5|2225.5|2228.5|2228|2228.5|2228|2226|2225|1571
1683024900000|2023-05-02 10:55:00|2229|2227.5|2227.5|2227|2229.5|2229|2227.5|2226.5|1920
1683025200000|2023-05-02 11:00:00|2228|2228|2225.5|2224.5|2229|2228.5|2225|2224|2327
1683025500000|2023-05-02 11:05:00|2226|2225|2227.5|2227|2229|2228|2225.5|2224.5|1217
1683025800000|2023-05-02 11:10:00|2228|2226.5|2229|2228.5|2229.5|2229|2226|2225|1837
1683026100000|2023-05-02 11:15:00|2229.5|2228|2228.5|2228|2230|2229.5|2227|2226.5|3516
1683026400000|2023-05-02 11:20:00|2229|2227.5|2228.5|2227.5|2229|2228|2226.5|2225.5|1738
1683026700000|2023-05-02 11:25:00|2228|2227|2228|2227.5|2229|2228|2226|2225.5|1729
1683027000000|2023-05-02 11:30:00|2228.5|2227|2229.5|2228.5|2229.5|2228.5|2226.5|2226|3994
1683027300000|2023-05-02 11:35:00|2229|2228|2226.5|2225.5|2230|2229|2226|2225|4609
1683027600000|2023-05-02 11:40:00|2226|2225|2227|2226|2228|2227|2226|2225|1745
1683027900000|2023-05-02 11:45:00|2226.5|2225.5|2226.5|2225.5|2227.5|2227|2225|2224.5|1227
1683028200000|2023-05-02 11:50:00|2227|2226|2228|2227|2229.5|2228.5|2226.5|2225.5|3379
1683028500000|2023-05-02 11:55:00|2227.5|2227.5|2229|2228.5|2229.5|2228.5|2227.5|2227|2163
1683028800000|2023-05-02 12:00:00|2228.5|2228|2228.5|2228|2228.5|2228|2226.5|2225.5|4059
1683029100000|2023-05-02 12:05:00|2229|2227.5|2228.5|2228|2229|2228|2227|2226|2630
1683029400000|2023-05-02 12:10:00|2229|2228.5|2228|2227|2229|2228.5|2227.5|2227|1397
1683029700000|2023-05-02 12:15:00|2227.5|2226.5|2227.5|2226.5|2228|2227|2225.5|2225|2183
1683030000000|2023-05-02 12:20:00|2227|2226|2229|2228.5|2230|2229|2226.5|2225.5|6512
1683030300000|2023-05-02 12:25:00|2228.5|2228|2233.5|2233|2233.5|2233|2228|2227|5727
1683030600000|2023-05-02 12:30:00|2233|2232.5|2230.5|2229.5|2233.5|2232.5|2230|2229|4008
1683030900000|2023-05-02 12:35:00|2230|2229|2229.5|2228.5|2231|2230|2227.5|2227|2601
1683031200000|2023-05-02 12:40:00|2229|2228|2226.5|2226|2229|2228|2226.5|2225.5|1450
1683031500000|2023-05-02 12:45:00|2226|2225.5|2225|2224|2227|2226|2224.5|2224|2472
1683031800000|2023-05-02 12:50:00|2224.5|2224.5|2225.5|2225|2225.5|2225|2224.5|2223.5|2792
1683032100000|2023-05-02 12:55:00|2226|2225.5|2227|2226|2228|2227.5|2225.5|2225.5|2731
1683032400000|2023-05-02 13:00:00|2226.5|2226.5|2226|2225|2227|2226.5|2224.5|2224|1768
1683032700000|2023-05-02 13:05:00|2225.5|2224.5|2227|2226.5|2227|2226.5|2223|2222.5|3298
1683033000000|2023-05-02 13:10:00|2227.5|2226|2226|2225|2227.5|2226.5|2224.5|2223.5|3919
1683033300000|2023-05-02 13:15:00|2226.5|2225.5|2228.5|2227.5|2228.5|2227.5|2226|2225|1549
1683033600000|2023-05-02 13:20:00|2228|2228|2228|2227|2229|2228.5|2227.5|2227|3025
1683033900000|2023-05-02 13:25:00|2227.5|2227.5|2228.5|2228|2229.5|2229|2227|2226|956
1683034200000|2023-05-02 13:30:00|2228|2227.5|2224|2223|2228|2227.5|2219.5|2218.5|14060
1683034500000|2023-05-02 13:35:00|2224.5|2223.5|2222.5|2221.5|2225|2224|2218.5|2218|8497
1683034800000|2023-05-02 13:40:00|2223|2222.5|2220.5|2220|2225|2224|2220.5|2220|6585
1683035100000|2023-05-02 13:45:00|2220|2219.5|2218|2217.5|2223.5|2223|2217.5|2217|5868
1683035400000|2023-05-02 13:50:00|2217.5|2217|2213|2212|2218.5|2218|2211|2210|7602
1683035700000|2023-05-02 13:55:00|2212.5|2211.5|2210|2209|2214|2213|2209|2208|5413
1683036000000|2023-05-02 14:00:00|2211|2210|2201.5|2200.5|2211|2210|2199|2198.5|12808
1683036300000|2023-05-02 14:05:00|2201|2201|2200|2199|2201.5|2201|2195|2194|11059
1683036600000|2023-05-02 14:10:00|2201|2199.5|2196|2195|2201.5|2200.5|2192|2191.5|8773
1683036900000|2023-05-02 14:15:00|2195.5|2194.5|2189.5|2188.5|2200|2199.5|2188|2187.5|12929
1683037200000|2023-05-02 14:20:00|2190|2189|2184.5|2184|2190|2189|2182|2181|7206
1683037500000|2023-05-02 14:25:00|2185|2183|2179|2178|2188|2187|2177|2176|12951
1683037800000|2023-05-02 14:30:00|2178.5|2177.5|2175.5|2175|2181|2180|2174|2173|11752
1683038100000|2023-05-02 14:35:00|2175|2174|2174|2173.5|2178.5|2177.5|2169.5|2169|9470
1683038400000|2023-05-02 14:40:00|2174.5|2173|2168|2167|2179|2178.5|2167.5|2166.5|14001
1683038700000|2023-05-02 14:45:00|2168.5|2167.5|2172.5|2171.5|2173.5|2173|2165|2164|11027
1683039000000|2023-05-02 14:50:00|2172|2171|2165|2164|2176.5|2175.5|2165|2164|10803
1683039300000|2023-05-02 14:55:00|2165.5|2164.5|2162|2161|2166.5|2165.5|2161|2160|7616
1683039600000|2023-05-02 15:00:00|2161.5|2160.5|2166.5|2166|2167|2166|2156.5|2156|6963
1683039900000|2023-05-02 15:05:00|2167|2165.5|2162|2161.5|2167|2166.5|2160.5|2160|16838
1683040200000|2023-05-02 15:10:00|2163|2162|2162.5|2161.5|2166|2165|2160.5|2160|12643
1683040500000|2023-05-02 15:15:00|2162|2162|2162|2161.5|2168|2167.5|2161|2160|11867
1683040800000|2023-05-02 15:20:00|2162.5|2162|2162.5|2162|2164|2163.5|2160.5|2160|10628
1683041100000|2023-05-02 15:25:00|2163|2162.5|2161.5|2160.5|2163|2162.5|2160|2159|10036
1683097200000|2023-05-03 07:00:00|2185|2182|2184|2183|2185|2183|2172|2170|16102
1683097500000|2023-05-03 07:05:00|2185.5|2183.5|2156.5|2155|2185.5|2183.5|2152|2150|9253
1683097800000|2023-05-03 07:10:00|2155.5|2153.5|2160|2157.5|2164.5|2163|2155.5|2153.5|5332
1683098100000|2023-05-03 07:15:00|2161|2158.5|2165.5|2164|2171.5|2168|2154.5|2154|4342
1683098400000|2023-05-03 07:20:00|2166|2163|2166|2163.5|2171.5|2169.5|2164.5|2163|2909
1683098700000|2023-05-03 07:25:00|2168|2164.5|2171|2168|2178|2175.5|2168|2164.5|3803
1683099000000|2023-05-03 07:30:00|2170.5|2166.5|2171.5|2169.5|2172.5|2170.5|2166.5|2165|4673
1683099300000|2023-05-03 07:35:00|2170|2168|2169.5|2167.5|2172.5|2170.5|2165.5|2163.5|2514
1683099600000|2023-05-03 07:40:00|2170|2168|2169|2168.5|2171|2169|2167|2165|1933
1683099900000|2023-05-03 07:45:00|2169.5|2168|2167|2165.5|2171|2170|2166.5|2165|10189
1683100200000|2023-05-03 07:50:00|2166.5|2165|2169|2167.5|2170|2169.5|2166.5|2165|2384
1683100500000|2023-05-03 07:55:00|2168|2167|2164.5|2163.5|2170|2169.5|2164.5|2162.5|2000
1683100800000|2023-05-03 08:00:00|2165.5|2164.5|2158|2156|2167.5|2166|2158|2156|3591
1683101100000|2023-05-03 08:05:00|2157|2157|2159.5|2157.5|2167.5|2165.5|2156.5|2155|5129
1683101400000|2023-05-03 08:10:00|2160|2158|2157.5|2155.5|2163|2161.5|2157.5|2155.5|3276
1683101700000|2023-05-03 08:15:00|2157|2156.5|2159|2157.5|2159|2157.5|2153|2152|7376
1683102000000|2023-05-03 08:20:00|2159.5|2158|2151.5|2150.5|2159.5|2158|2151.5|2150.5|10551
1683102300000|2023-05-03 08:25:00|2151|2151|2155.5|2154.5|2158|2157|2151|2150|5820
1683102600000|2023-05-03 08:30:00|2155|2154|2163|2162|2163|2162|2155|2154|4478
1683102900000|2023-05-03 08:35:00|2163.5|2162.5|2170|2168.5|2170|2169|2160.5|2159.5|5160
1683103200000|2023-05-03 08:40:00|2170.5|2169|2164|2163|2173|2172|2163.5|2162.5|3686
1683103500000|2023-05-03 08:45:00|2164.5|2163.5|2157|2156|2165|2164|2157|2156|4897
1683103800000|2023-05-03 08:50:00|2157.5|2155.5|2155|2154|2157.5|2157|2150.5|2150|6086
1683104100000|2023-05-03 08:55:00|2155.5|2154.5|2157|2156|2159.5|2158.5|2155.5|2154.5|1024
1683104400000|2023-05-03 09:00:00|2157.5|2156.5|2160|2159|2164|2163|2157|2156|2160
1683104700000|2023-05-03 09:05:00|2159.5|2158.5|2158.5|2158|2163.5|2162.5|2157|2156|3881
1683105000000|2023-05-03 09:10:00|2159|2158.5|2158.5|2158|2160.5|2159.5|2158|2157|2726
1683105300000|2023-05-03 09:15:00|2158|2157.5|2158.5|2157.5|2159.5|2159|2155.5|2155|3148
1683105600000|2023-05-03 09:20:00|2157.5|2157|2159.5|2158.5|2160|2159|2156|2155|2749
1683105900000|2023-05-03 09:25:00|2159|2158|2156|2155|2159.5|2158.5|2155|2154|5176
1683106200000|2023-05-03 09:30:00|2155.5|2154.5|2150|2149|2155.5|2155|2149|2148.5|5179
1683106500000|2023-05-03 09:35:00|2149.5|2148.5|2147|2146|2149.5|2148.5|2146|2145.5|9525
1683106800000|2023-05-03 09:40:00|2146.5|2145.5|2149|2148.5|2149.5|2149|2146|2145.5|2901
1683107100000|2023-05-03 09:45:00|2149.5|2149|2153.5|2153|2154|2153.5|2148|2147|4663
1683107400000|2023-05-03 09:50:00|2153|2152.5|2156.5|2155.5|2158.5|2158|2152|2151.5|4168
1683107700000|2023-05-03 09:55:00|2157|2156|2159|2158.5|2159.5|2158.5|2156|2155|3525
1683108000000|2023-05-03 10:00:00|2160|2159|2155|2154|2160|2159|2154.5|2154|2357
1683108300000|2023-05-03 10:05:00|2154.5|2154.5|2156.5|2155.5|2157|2156|2154.5|2154|2720
1683108600000|2023-05-03 10:10:00|2156|2155|2156.5|2156|2158|2157|2156|2155|1490
1683108900000|2023-05-03 10:15:00|2157|2155.5|2156.5|2155.5|2158|2157.5|2155.5|2154.5|3188
1683109200000|2023-05-03 10:20:00|2156|2155|2154|2153|2156|2155|2152|2151|2541
1683109500000|2023-05-03 10:25:00|2153.5|2152.5|2149|2148|2153.5|2152.5|2147|2146|2658
1683109800000|2023-05-03 10:30:00|2148.5|2147.5|2147.5|2146.5|2148.5|2148|2144.5|2143.5|2018
1683110100000|2023-05-03 10:35:00|2148|2147|2149.5|2149|2150.5|2149.5|2146|2145|1717
1683110400000|2023-05-03 10:40:00|2149|2148.5|2146.5|2145.5|2150.5|2150|2146|2145|1711
1683110700000|2023-05-03 10:45:00|2147|2146|2142.5|2142|2147|2146|2142.5|2142|2067
1683111000000|2023-05-03 10:50:00|2143|2141.5|2144|2143|2144|2143.5|2141.5|2140.5|3285
1683111300000|2023-05-03 10:55:00|2144.5|2143.5|2149.5|2148.5|2149.5|2148.5|2144.5|2143.5|2593
1683111600000|2023-05-03 11:00:00|2150|2149|2151.5|2151|2152.5|2151.5|2149|2148.5|2900
1683111900000|2023-05-03 11:05:00|2151|2150.5|2152|2151|2152|2151|2149.5|2148.5|2929
1683112200000|2023-05-03 11:10:00|2151.5|2150.5|2153|2152.5|2154|2153|2151|2150|3900
1683112500000|2023-05-03 11:15:00|2153.5|2153|2150.5|2150|2154|2153|2149|2148.5|808
1683112800000|2023-05-03 11:20:00|2151|2150.5|2148.5|2147.5|2152|2151|2147|2146|2172
1683113100000|2023-05-03 11:25:00|2148|2147|2146|2145|2149|2148|2146|2145|1512
1683113400000|2023-05-03 11:30:00|2145.5|2145.5|2147.5|2146.5|2149|2148.5|2145|2144|3165
1683113700000|2023-05-03 11:35:00|2147|2147|2146|2145.5|2150|2149|2145.5|2144.5|2536
1683114000000|2023-05-03 11:40:00|2146.5|2145|2149.5|2148.5|2150|2149.5|2145.5|2145|1928
1683114300000|2023-05-03 11:45:00|2150|2149|2146|2145|2150|2149.5|2145.5|2145|4004
1683114600000|2023-05-03 11:50:00|2145.5|2145.5|2150|2149|2150|2149|2144|2143|4096
1683114900000|2023-05-03 11:55:00|2149.5|2148.5|2148|2147.5|2150|2149|2147.5|2146.5|1852
1683115200000|2023-05-03 12:00:00|2147.5|2147|2146|2145|2148.5|2148|2145.5|2144.5|2326
1683115500000|2023-05-03 12:05:00|2145.5|2144.5|2146.5|2145.5|2147.5|2146.5|2144.5|2144|1812
1683115800000|2023-05-03 12:10:00|2147|2146|2143.5|2143|2147|2146|2143.5|2143|1973
1683116100000|2023-05-03 12:15:00|2143|2142|2152|2151|2154.5|2154|2143|2142|5114
1683116400000|2023-05-03 12:20:00|2152.5|2151.5|2149|2148|2154|2153|2147|2146|2805
1683116700000|2023-05-03 12:25:00|2148.5|2147.5|2146|2145.5|2149|2147.5|2145|2144.5|1863
1683117000000|2023-05-03 12:30:00|2145.5|2144.5|2141|2140.5|2147|2146|2141|2140.5|6204
1683117300000|2023-05-03 12:35:00|2141.5|2141|2141|2140.5|2143.5|2142.5|2140.5|2140|2540
1683117600000|2023-05-03 12:40:00|2140.5|2140|2138.5|2138|2141|2140.5|2137|2136|3370
1683117900000|2023-05-03 12:45:00|2138|2137.5|2137|2136|2138.5|2137.5|2135.5|2135|2179
1683118200000|2023-05-03 12:50:00|2136.5|2135.5|2140|2139|2141|2140.5|2136.5|2135.5|2664
1683118500000|2023-05-03 12:55:00|2139.5|2138.5|2136.5|2135.5|2140|2139|2135.5|2135|2126
1683118800000|2023-05-03 13:00:00|2135.5|2135|2134|2133|2136.5|2135.5|2133.5|2133|3922
1683119100000|2023-05-03 13:05:00|2134.5|2133.5|2136|2135.5|2137.5|2136.5|2134|2133|2937
1683119400000|2023-05-03 13:10:00|2136.5|2136|2136.5|2135.5|2140|2139|2136|2135.5|3366
1683119700000|2023-05-03 13:15:00|2137|2136|2137|2136.5|2138.5|2137.5|2136.5|2135.5|2477
1683120000000|2023-05-03 13:20:00|2136.5|2136|2137|2136|2140.5|2139.5|2136.5|2136|2983
1683120300000|2023-05-03 13:25:00|2137.5|2136.5|2140.5|2139.5|2141.5|2140.5|2137|2136|4523
1683120600000|2023-05-03 13:30:00|2141|2140|2140|2139|2143|2142.5|2139|2138|7664
1683120900000|2023-05-03 13:35:00|2140.5|2139.5|2149|2148|2149|2148|2137|2136.5|5513
1683121200000|2023-05-03 13:40:00|2149.5|2148.5|2147.5|2146|2153|2152.5|2144.5|2144|5960
1683121500000|2023-05-03 13:45:00|2147|2145|2156.5|2155.5|2156.5|2155.5|2144.5|2144|6083
1683121800000|2023-05-03 13:50:00|2157|2156|2159|2158|2163|2162|2157|2156|7441
1683122100000|2023-05-03 13:55:00|2159.5|2158.5|2153.5|2152.5|2160.5|2159|2152|2151|4314
1683122400000|2023-05-03 14:00:00|2154.5|2153.5|2154|2153.5|2158|2157|2151|2150|6561
1683122700000|2023-05-03 14:05:00|2154.5|2154|2157.5|2157|2157.5|2157|2153.5|2152.5|3253
1683123000000|2023-05-03 14:10:00|2157|2156.5|2156|2155|2158|2157|2154.5|2153.5|4514
1683123300000|2023-05-03 14:15:00|2155.5|2154|2157|2156|2158|2157|2154.5|2153.5|2645
1683123600000|2023-05-03 14:20:00|2156.5|2155|2155|2154|2159|2158|2154.5|2154|2148
1683123900000|2023-05-03 14:25:00|2154.5|2153.5|2152.5|2151.5|2155|2154.5|2151.5|2150.5|6110
1683124200000|2023-05-03 14:30:00|2153|2152|2154|2153|2154.5|2153.5|2152|2151.5|4056
1683124500000|2023-05-03 14:35:00|2153.5|2152.5|2151.5|2150.5|2155.5|2155|2151|2150.5|5398
1683124800000|2023-05-03 14:40:00|2151|2150|2149|2148|2152.5|2152|2148.5|2147.5|5155
1683125100000|2023-05-03 14:45:00|2149.5|2148.5|2147|2146.5|2150.5|2150|2145|2144.5|6042
1683125400000|2023-05-03 14:50:00|2147.5|2147|2138.5|2137.5|2148.5|2148|2138.5|2137.5|11586
1683125700000|2023-05-03 14:55:00|2137.5|2138|2140|2139.5|2142.5|2141.5|2137.5|2137|9145
1683126000000|2023-05-03 15:00:00|2140.5|2140|2138.5|2137.5|2143.5|2142.5|2137.5|2137|11214
1683126300000|2023-05-03 15:05:00|2139|2138|2140|2139.5|2140|2139.5|2135|2134|12222
1683126600000|2023-05-03 15:10:00|2139.5|2139|2141|2140.5|2143|2142|2139.5|2139|7778
1683126900000|2023-05-03 15:15:00|2140.5|2140|2140|2139.5|2142|2141.5|2139.5|2139|7759
1683127200000|2023-05-03 15:20:00|2139.5|2139|2141.5|2141|2142|2141|2138|2137.5|10540
1683127500000|2023-05-03 15:25:00|2141|2140.5|2141.5|2140.5|2142.5|2141.5|2138.5|2138|10322
1683183600000|2023-05-04 07:00:00|2138|2135|2134.5|2132.5|2141|2138.5|2132|2130.5|11658
1683183900000|2023-05-04 07:05:00|2134|2132|2124.5|2123|2134|2132.5|2119|2118|9013
1683184200000|2023-05-04 07:10:00|2124|2122.5|2113|2111.5|2124|2122.5|2109.5|2108|11545
1683184500000|2023-05-04 07:15:00|2112.5|2111|2112|2111|2118|2117|2111.5|2110.5|6503
1683184800000|2023-05-04 07:20:00|2111.5|2110.5|2118|2117|2120.5|2119.5|2111|2110|8015
1683185100000|2023-05-04 07:25:00|2118.5|2117.5|2122|2120.5|2122|2121|2113.5|2112|6894
1683185400000|2023-05-04 07:30:00|2123|2122|2130.5|2129|2132|2130.5|2119.5|2118|5525
1683185700000|2023-05-04 07:35:00|2131.5|2130|2143.5|2142|2147|2146|2131|2129.5|9179
1683186000000|2023-05-04 07:40:00|2142.5|2141.5|2140|2138.5|2143.5|2142|2135|2134|4801
1683186300000|2023-05-04 07:45:00|2140.5|2139|2137.5|2136|2141|2140|2136|2135|3651
1683186600000|2023-05-04 07:50:00|2137|2135|2134|2133|2137|2135|2131.5|2130.5|3200
1683186900000|2023-05-04 07:55:00|2134.5|2132|2136.5|2136|2140|2139.5|2132|2130.5|3583
1683187200000|2023-05-04 08:00:00|2137.5|2136.5|2135.5|2135|2137.5|2137|2133|2132|2997
1683187500000|2023-05-04 08:05:00|2136|2134|2128|2126.5|2137|2136|2127|2125.5|4275
1683187800000|2023-05-04 08:10:00|2127.5|2126|2129.5|2129|2131|2130|2124|2122.5|3838
1683188100000|2023-05-04 08:15:00|2130.5|2129.5|2138.5|2138|2140|2139|2130.5|2129.5|1514
1683188400000|2023-05-04 08:20:00|2139|2137.5|2137|2136|2140|2139|2133.5|2132.5|2187
1683188700000|2023-05-04 08:25:00|2137.5|2136.5|2138|2137|2139|2137.5|2136|2135|2479
1683189000000|2023-05-04 08:30:00|2137.5|2136.5|2139|2138|2139.5|2138.5|2134|2133|4402
1683189300000|2023-05-04 08:35:00|2138.5|2137.5|2138|2137|2140|2139|2135|2134|4245
1683189600000|2023-05-04 08:40:00|2136.5|2135.5|2138|2137|2138.5|2137.5|2134.5|2134|2152
1683189900000|2023-05-04 08:45:00|2137.5|2136.5|2137.5|2136.5|2139.5|2138.5|2135|2134|5868
1683190200000|2023-05-04 08:50:00|2136.5|2135.5|2136|2135|2137.5|2136.5|2134.5|2133.5|2717
1683190500000|2023-05-04 08:55:00|2135.5|2134.5|2130.5|2129.5|2136|2135|2130|2129|3184
1683190800000|2023-05-04 09:00:00|2130|2129|2137.5|2136.5|2138|2137|2130|2129|2957
1683191100000|2023-05-04 09:05:00|2136.5|2135.5|2135.5|2134.5|2138|2137|2134.5|2133.5|1648
1683191400000|2023-05-04 09:10:00|2136.5|2135|2133|2132|2136.5|2135.5|2131|2130|5240
1683191700000|2023-05-04 09:15:00|2132.5|2131.5|2133|2132.5|2134|2133|2128.5|2127.5|8432
1683192000000|2023-05-04 09:20:00|2133.5|2132|2130|2129|2133.5|2132.5|2127|2126|6490
1683192300000|2023-05-04 09:25:00|2129.5|2128.5|2132|2131|2133|2132|2128.5|2128|2558
1683192600000|2023-05-04 09:30:00|2131.5|2130.5|2129|2128|2132.5|2131.5|2127.5|2126.5|1833
1683192900000|2023-05-04 09:35:00|2128.5|2127.5|2131|2130|2131.5|2130.5|2127|2126|3104
1683193200000|2023-05-04 09:40:00|2131.5|2130.5|2136|2135|2136|2135|2131.5|2130.5|2157
1683193500000|2023-05-04 09:45:00|2134.5|2134|2132|2131|2135|2134|2130|2129|2124
1683193800000|2023-05-04 09:50:00|2131.5|2130.5|2129.5|2128.5|2133|2132.5|2129|2128.5|2621
1683194100000|2023-05-04 09:55:00|2129|2129|2129.5|2128.5|2132|2131|2129|2128.5|907
1683194400000|2023-05-04 10:00:00|2130|2129|2125.5|2124.5|2131|2130|2124.5|2123.5|4996
1683194700000|2023-05-04 10:05:00|2125|2124|2120.5|2119.5|2129|2128|2119|2118|5113
1683195000000|2023-05-04 10:10:00|2120|2119|2118.5|2117.5|2121|2120|2116|2115|3820
1683195300000|2023-05-04 10:15:00|2119.5|2118.5|2119|2118|2121|2120|2118|2117|4296
1683195600000|2023-05-04 10:20:00|2118.5|2117.5|2124|2123|2126.5|2125.5|2118.5|2117.5|2202
1683195900000|2023-05-04 10:25:00|2123.5|2122.5|2125|2124|2125.5|2124.5|2122.5|2121.5|1998
1683196200000|2023-05-04 10:30:00|2124.5|2123.5|2123.5|2122.5|2125|2124|2121.5|2120.5|4056
1683196500000|2023-05-04 10:35:00|2123|2122|2116|2115|2123.5|2122.5|2116|2115|3279
1683196800000|2023-05-04 10:40:00|2116.5|2115.5|2114|2113|2116.5|2115.5|2112|2111.5|3318
1683197100000|2023-05-04 10:45:00|2113.5|2112.5|2107|2106|2113.5|2113|2106.5|2105.5|4617
1683197400000|2023-05-04 10:50:00|2106.5|2106.5|2107|2106|2110.5|2109.5|2105.5|2104.5|6383
1683197700000|2023-05-04 10:55:00|2106.5|2105.5|2109|2108|2109.5|2108.5|2106|2105|3397
1683198000000|2023-05-04 11:00:00|2109.5|2108.5|2109.5|2109|2110.5|2109.5|2108|2107|2844
1683198300000|2023-05-04 11:05:00|2110|2109.5|2106|2105|2110.5|2109.5|2105|2104.5|7041
1683198600000|2023-05-04 11:10:00|2106.5|2105.5|2111|2110|2111|2110|2104.5|2104|3345
1683198900000|2023-05-04 11:15:00|2110.5|2109.5|2108.5|2107.5|2112|2111|2108|2107|4645
1683199200000|2023-05-04 11:20:00|2108|2107|2107.5|2106.5|2109.5|2108.5|2106|2105.5|4503
1683199500000|2023-05-04 11:25:00|2107|2107|2109.5|2108.5|2111|2110|2106.5|2105.5|3410
1683199800000|2023-05-04 11:30:00|2110|2109|2110.5|2110|2112|2111.5|2108.5|2107.5|3044
1683200100000|2023-05-04 11:35:00|2110|2109.5|2110.5|2109.5|2113|2112|2108|2107|4744
1683200400000|2023-05-04 11:40:00|2109.5|2109|2109|2108.5|2111|2110|2108.5|2107.5|3731
1683200700000|2023-05-04 11:45:00|2108.5|2107.5|2108.5|2107.5|2112|2111|2107|2106.5|2861
1683201000000|2023-05-04 11:50:00|2108|2107|2104.5|2104|2109|2108|2104|2103|5612
1683201300000|2023-05-04 11:55:00|2104|2103|2107.5|2107|2108.5|2108|2104|2103|5019
1683201600000|2023-05-04 12:00:00|2108|2107.5|2107|2106|2109.5|2108.5|2105.5|2105|3177
1683201900000|2023-05-04 12:05:00|2106.5|2106.5|2106|2105|2109|2108|2104.5|2104|2155
1683202200000|2023-05-04 12:10:00|2105.5|2104.5|2109.5|2107.5|2109.5|2108|2104.5|2104|2682
1683202500000|2023-05-04 12:15:00|2108.5|2106|2103|2102|2108.5|2106|2099|2098|13722
1683202800000|2023-05-04 12:20:00|2104|2103|2105.5|2105|2106.5|2106|2100.5|2099.5|8252
1683203100000|2023-05-04 12:25:00|2105|2104.5|2101.5|2101|2105|2104.5|2101|2100.5|4585
1683203400000|2023-05-04 12:30:00|2101|2100|2109.5|2108.5|2114.5|2113.5|2101|2100|20088
1683203700000|2023-05-04 12:35:00|2110|2109|2104|2103|2111|2110.5|2104|2103|8649
1683204000000|2023-05-04 12:40:00|2104.5|2103.5|2107.5|2106.5|2109.5|2108.5|2104|2103|5573
1683204300000|2023-05-04 12:45:00|2107|2106|2108.5|2108|2110.5|2110|2105.5|2104.5|4522
1683204600000|2023-05-04 12:50:00|2108|2107.5|2108|2107|2114.5|2113.5|2107.5|2107|4602
1683204900000|2023-05-04 12:55:00|2108.5|2108|2107.5|2107|2112|2111|2107.5|2106.5|5335
1683205200000|2023-05-04 13:00:00|2108|2107.5|2107.5|2106.5|2112.5|2112|2106|2105|8895
1683205500000|2023-05-04 13:05:00|2107|2106|2111|2110|2112.5|2112|2106.5|2106|6867
1683205800000|2023-05-04 13:10:00|2110.5|2110.5|2105.5|2105|2112|2111|2105.5|2105|4532
1683206100000|2023-05-04 13:15:00|2106|2105.5|2104|2103.5|2108.5|2107.5|2102.5|2102|6255
1683206400000|2023-05-04 13:20:00|2104.5|2103|2101.5|2101|2107.5|2106.5|2101.5|2101|6958
1683206700000|2023-05-04 13:25:00|2101|2100.5|2099.5|2099|2104.5|2103.5|2099.5|2099|6848
1683207000000|2023-05-04 13:30:00|2100|2099.5|2105.5|2104.5|2108|2107|2098.5|2098|13831
1683207300000|2023-05-04 13:35:00|2105|2104|2100|2099|2108.5|2108|2099|2098|11271
1683207600000|2023-05-04 13:40:00|2099.5|2099.5|2098.5|2098|2102|2101|2098.5|2098|20166
1683207900000|2023-05-04 13:45:00|2099|2098.5|2104|2103|2104|2103.5|2098.5|2098|33947
1683208200000|2023-05-04 13:50:00|2103.5|2103.5|2111.5|2110.5|2115|2114|2102|2101|21051
1683208500000|2023-05-04 13:55:00|2111|2111|2111|2110|2117|2116|2109|2108.5|12335
1683208800000|2023-05-04 14:00:00|2110|2109|2107.5|2107|2112|2111|2104|2103|8987
1683209100000|2023-05-04 14:05:00|2108|2107.5|2105|2104|2111.5|2110.5|2103.5|2103|5466
1683209400000|2023-05-04 14:10:00|2105.5|2104.5|2104.5|2103.5|2106.5|2105.5|2101|2100|7925
1683209700000|2023-05-04 14:15:00|2104|2103|2100|2099|2107.5|2106.5|2098.5|2098|28586
1683210000000|2023-05-04 14:20:00|2099|2098.5|2099|2098.5|2100.5|2100|2098.5|2098|13265
1683210300000|2023-05-04 14:25:00|2098.5|2098|2095.5|2094.5|2100.5|2099.5|2094|2093|18843
1683210600000|2023-05-04 14:30:00|2095|2095|2092|2091.5|2095.5|2095|2088|2087|17310
1683210900000|2023-05-04 14:35:00|2092.5|2092|2088|2087.5|2094|2093|2087|2086.5|12509
1683211200000|2023-05-04 14:40:00|2087.5|2086.5|2092|2091|2095.5|2094.5|2087.5|2086.5|9120
1683211500000|2023-05-04 14:45:00|2093|2091.5|2093.5|2092.5|2106|2105|2090|2089|25536
1683211800000|2023-05-04 14:50:00|2093|2092|2095|2094|2096.5|2096|2090|2089|14012
1683212100000|2023-05-04 14:55:00|2094|2093|2085.5|2084.5|2096.5|2095.5|2083|2082|11955
1683212400000|2023-05-04 15:00:00|2084|2083|2090|2089.5|2091|2090|2083|2082|16355
1683212700000|2023-05-04 15:05:00|2090.5|2089|2099|2098.5|2100.5|2099.5|2090.5|2089|20048
1683213000000|2023-05-04 15:10:00|2099.5|2097.5|2100.5|2099.5|2102|2101|2098|2097|11391
1683213300000|2023-05-04 15:15:00|2101|2100|2098|2097|2102.5|2101.5|2097|2096.5|17056
1683213600000|2023-05-04 15:20:00|2097|2097.5|2097.5|2096.5|2099|2098|2095.5|2095|12447
1683213900000|2023-05-04 15:25:00|2096.5|2096|2101|2100|2102|2101|2096.5|2096|14899
1683270000000|2023-05-05 07:00:00|2125|2124|2127|2125.5|2134.5|2133|2124|2122|5617
1683270300000|2023-05-05 07:05:00|2126.5|2125|2127.5|2126.5|2137|2135.5|2126.5|2125|6197
1683270600000|2023-05-05 07:10:00|2129.5|2128|2127|2126|2131.5|2131|2126.5|2125.5|5444
1683270900000|2023-05-05 07:15:00|2128|2127|2134.5|2133.5|2136|2135|2128|2127|2672
1683271200000|2023-05-05 07:20:00|2135|2134|2149|2148|2149|2148|2133.5|2132.5|8509
1683271500000|2023-05-05 07:25:00|2148.5|2147.5|2140|2139|2150|2149.5|2137|2136|7869
1683271800000|2023-05-05 07:30:00|2140.5|2139.5|2139.5|2138|2144|2143|2138.5|2137|6756
1683272100000|2023-05-05 07:35:00|2140.5|2139|2137|2136|2143|2141.5|2137|2136|5527
1683272400000|2023-05-05 07:40:00|2137.5|2136.5|2137.5|2136.5|2139.5|2138|2133|2132|4578
1683272700000|2023-05-05 07:45:00|2138|2137|2129|2128.5|2138|2137|2128|2127|4934
1683273000000|2023-05-05 07:50:00|2130|2129|2129.5|2129|2130|2129|2127|2126|4467
1683273300000|2023-05-05 07:55:00|2129|2128.5|2126.5|2125.5|2129.5|2129|2125|2124|5692
1683273600000|2023-05-05 08:00:00|2127|2126.5|2122.5|2121.5|2127|2126.5|2119.5|2119|4365
1683273900000|2023-05-05 08:05:00|2123|2122.5|2127|2126|2130|2129|2123|2122.5|3009
1683274200000|2023-05-05 08:10:00|2127.5|2126.5|2127|2126|2130|2128.5|2122|2121|9908
1683274500000|2023-05-05 08:15:00|2126.5|2125.5|2122.5|2121.5|2128|2127|2119.5|2118.5|2597
1683274800000|2023-05-05 08:20:00|2122|2121|2117.5|2116|2122|2121|2114|2113|4022
1683275100000|2023-05-05 08:25:00|2118|2116.5|2121|2120|2121.5|2120.5|2117|2115.5|6814
1683275400000|2023-05-05 08:30:00|2122.5|2121|2119.5|2118.5|2122.5|2122|2118|2117|3400
1683275700000|2023-05-05 08:35:00|2119|2118|2117|2116|2120|2119|2116|2115|2000
1683276000000|2023-05-05 08:40:00|2116|2115|2120|2119|2121.5|2120|2115|2114|783
1683276300000|2023-05-05 08:45:00|2120.5|2119.5|2125.5|2124.5|2126.5|2125.5|2120|2119|7526
1683276600000|2023-05-05 08:50:00|2126|2125|2134.5|2133.5|2136|2135|2126|2125|7244
1683276900000|2023-05-05 08:55:00|2134|2132.5|2140|2138.5|2140|2139|2133.5|2132.5|3750
1683277200000|2023-05-05 09:00:00|2139.5|2139|2132.5|2131.5|2141|2140|2132.5|2131|5673
1683277500000|2023-05-05 09:05:00|2133.5|2132|2135|2133.5|2135|2134|2129|2128|7429
1683277800000|2023-05-05 09:10:00|2134.5|2133|2133|2132|2137|2136|2131|2130|4591
1683278100000|2023-05-05 09:15:00|2132|2131|2134.5|2133.5|2134.5|2133.5|2131|2130|4205
1683278400000|2023-05-05 09:20:00|2134|2133|2137|2136|2137|2136|2131.5|2130.5|2345
1683278700000|2023-05-05 09:25:00|2137.5|2136.5|2138|2137|2141|2140|2137|2136|2208
1683279000000|2023-05-05 09:30:00|2138.5|2137.5|2140|2139|2140|2139.5|2135.5|2134.5|2177
1683279300000|2023-05-05 09:35:00|2139.5|2139.5|2138.5|2138|2141|2140|2137|2136|1150
1683279600000|2023-05-05 09:40:00|2139|2138.5|2138.5|2138|2140|2139.5|2137|2136|2164
1683279900000|2023-05-05 09:45:00|2138|2137.5|2139|2138.5|2140.5|2139.5|2137|2136.5|3667
1683280200000|2023-05-05 09:50:00|2138.5|2138|2143.5|2143|2144|2143.5|2137.5|2137|5592
1683280500000|2023-05-05 09:55:00|2143|2142.5|2144|2143|2144.5|2144|2143|2142.5|5623
1683280800000|2023-05-05 10:00:00|2144.5|2143.5|2145.5|2144.5|2150.5|2150|2143|2142|5005
1683281100000|2023-05-05 10:05:00|2146|2145|2146|2145.5|2149|2148.5|2144.5|2143.5|5451
1683281400000|2023-05-05 10:10:00|2145.5|2145|2148|2147|2149|2148|2143.5|2142.5|2679
1683281700000|2023-05-05 10:15:00|2147|2146|2146.5|2145.5|2148.5|2147.5|2144.5|2144|4750
1683282000000|2023-05-05 10:20:00|2147|2146|2146|2145.5|2147|2146|2144|2143|1880
1683282300000|2023-05-05 10:25:00|2146.5|2146|2148|2147|2148|2147.5|2145|2144|3743
1683282600000|2023-05-05 10:30:00|2148.5|2147.5|2141|2140|2149|2148.5|2140.5|2140|6669
1683282900000|2023-05-05 10:35:00|2140.5|2140.5|2140.5|2140|2142|2141.5|2139|2138.5|3974
1683283200000|2023-05-05 10:40:00|2140|2139|2141|2140|2141.5|2140.5|2139|2138|2617
1683283500000|2023-05-05 10:45:00|2140.5|2139.5|2140|2139.5|2141.5|2140.5|2139.5|2138.5|2014
1683283800000|2023-05-05 10:50:00|2139.5|2139|2138.5|2137.5|2140|2139.5|2136.5|2136|3037
1683284100000|2023-05-05 10:55:00|2138|2137|2140.5|2140|2141|2140.5|2138|2137|2485
1683284400000|2023-05-05 11:00:00|2140|2139.5|2138|2137.5|2140.5|2139.5|2138|2137|2151
1683284700000|2023-05-05 11:05:00|2137|2137|2137|2136.5|2138.5|2137.5|2136|2135|2281
1683285000000|2023-05-05 11:10:00|2137.5|2136|2140.5|2139.5|2141.5|2140.5|2137|2136|2139
1683285300000|2023-05-05 11:15:00|2141|2140|2141.5|2141|2142|2141.5|2141|2139.5|1807
1683285600000|2023-05-05 11:20:00|2141|2140.5|2140.5|2139.5|2142|2141|2138.5|2137.5|1449
1683285900000|2023-05-05 11:25:00|2140|2140|2141|2140|2141.5|2140.5|2139.5|2139|1920
1683286200000|2023-05-05 11:30:00|2141.5|2140.5|2141|2140|2142|2141.5|2140|2139|3095
1683286500000|2023-05-05 11:35:00|2140.5|2139.5|2137|2136.5|2141|2140|2137|2136.5|1096
1683286800000|2023-05-05 11:40:00|2136.5|2136|2136|2135|2136.5|2136|2135|2134|1934
1683287100000|2023-05-05 11:45:00|2136.5|2135.5|2136|2135|2137.5|2136.5|2135|2134|1672
1683287400000|2023-05-05 11:50:00|2136.5|2135.5|2137.5|2137|2140|2139|2136|2135|3132
1683287700000|2023-05-05 11:55:00|2138|2135.5|2137.5|2137|2138|2137|2135.5|2134.5|2051
1683288000000|2023-05-05 12:00:00|2138|2136.5|2138|2137|2138.5|2138|2136.5|2135.5|1764
1683288300000|2023-05-05 12:05:00|2137.5|2137.5|2136|2135|2138.5|2137.5|2135.5|2135|4178
1683288600000|2023-05-05 12:10:00|2135.5|2135.5|2132.5|2131.5|2137|2136|2132.5|2131.5|1822
1683288900000|2023-05-05 12:15:00|2133|2132|2135.5|2134.5|2135.5|2135|2132.5|2132|1789
1683289200000|2023-05-05 12:20:00|2135|2134|2136.5|2135.5|2137|2136|2134.5|2134|1296
1683289500000|2023-05-05 12:25:00|2137|2136|2138|2137|2139.5|2139|2136|2135|2584
1683289800000|2023-05-05 12:30:00|2137|2136|2141|2140|2146.5|2145.5|2134|2130|13555
1683290100000|2023-05-05 12:35:00|2141.5|2140.5|2148|2147|2149.5|2148.5|2141|2140|4265
1683290400000|2023-05-05 12:40:00|2147.5|2146.5|2151.5|2150.5|2154|2153|2147.5|2146.5|8313
1683290700000|2023-05-05 12:45:00|2152|2150|2149.5|2149|2155|2154.5|2149|2148.5|6679
1683291000000|2023-05-05 12:50:00|2150|2149.5|2151.5|2151|2153|2152|2148.5|2147.5|3815
1683291300000|2023-05-05 12:55:00|2152.5|2151.5|2153.5|2152.5|2153.5|2152.5|2149.5|2149|4482
1683291600000|2023-05-05 13:00:00|2153|2153|2151|2150|2153.5|2153|2150|2149.5|6514
1683291900000|2023-05-05 13:05:00|2151.5|2150.5|2149.5|2148.5|2153|2152|2149|2148.5|5621
1683292200000|2023-05-05 13:10:00|2150|2149|2149.5|2149|2151.5|2150.5|2149|2148.5|3515
1683292500000|2023-05-05 13:15:00|2150|2149.5|2152|2151|2152.5|2151.5|2149.5|2149|3630
1683292800000|2023-05-05 13:20:00|2151.5|2150.5|2153.5|2152.5|2153.5|2152.5|2149.5|2149|4491
1683293100000|2023-05-05 13:25:00|2153|2152|2152.5|2151.5|2153.5|2152.5|2151.5|2150.5|6585
1683293400000|2023-05-05 13:30:00|2152|2152|2156|2155|2156.5|2155.5|2152|2151.5|12061
1683293700000|2023-05-05 13:35:00|2156.5|2155.5|2157.5|2157|2160|2159.5|2155.5|2155|9780
1683294000000|2023-05-05 13:40:00|2158.5|2156.5|2164|2163|2164|2163.5|2158.5|2156.5|7657
1683294300000|2023-05-05 13:45:00|2163.5|2163.5|2166.5|2166|2167|2166|2163|2162.5|12649
1683294600000|2023-05-05 13:50:00|2166|2165.5|2155.5|2154.5|2166|2165.5|2154.5|2154|14109
1683294900000|2023-05-05 13:55:00|2156|2155|2150|2149|2156|2155.5|2149|2148|13120
1683295200000|2023-05-05 14:00:00|2150.5|2149.5|2150|2149|2151.5|2150.5|2146|2145|9535
1683295500000|2023-05-05 14:05:00|2150.5|2149.5|2157|2156|2157.5|2156.5|2150|2149|7489
1683295800000|2023-05-05 14:10:00|2157.5|2156.5|2154|2153|2157.5|2156.5|2152.5|2152|6806
1683296100000|2023-05-05 14:15:00|2153.5|2152.5|2159|2158.5|2159.5|2159|2153|2152|8439
1683296400000|2023-05-05 14:20:00|2159.5|2158|2154|2153|2159.5|2159|2152.5|2152|10048
1683296700000|2023-05-05 14:25:00|2153.5|2153.5|2155|2154.5|2156|2155.5|2153.5|2153|6731
1683297000000|2023-05-05 14:30:00|2156|2155|2154|2153.5|2156.5|2156|2152.5|2151.5|7383
1683297300000|2023-05-05 14:35:00|2154.5|2154|2156.5|2156|2157.5|2156.5|2154.5|2153.5|7265
1683297600000|2023-05-05 14:40:00|2157|2156.5|2153.5|2153|2157.5|2156.5|2152|2151.5|5055
1683297900000|2023-05-05 14:45:00|2154|2152.5|2154|2153|2154.5|2154|2151.5|2150.5|4670
1683298200000|2023-05-05 14:50:00|2154.5|2153.5|2155.5|2155|2157.5|2156.5|2154|2153|5412
1683298500000|2023-05-05 14:55:00|2156|2155.5|2158|2157.5|2158.5|2158|2155.5|2155|10057
1683298800000|2023-05-05 15:00:00|2158.5|2158|2165.5|2164.5|2165.5|2164.5|2158.5|2158|11127
1683299100000|2023-05-05 15:05:00|2165|2163.5|2162|2161.5|2168.5|2167.5|2161.5|2161|17275
1683299400000|2023-05-05 15:10:00|2162.5|2162|2164.5|2163.5|2164.5|2164|2160.5|2160|13570
1683299700000|2023-05-05 15:15:00|2164|2163|2165|2164|2167.5|2166.5|2163|2162|9001
1683300000000|2023-05-05 15:20:00|2165.5|2164.5|2168|2167|2169|2168|2165.5|2164|11898
1683300300000|2023-05-05 15:25:00|2167.5|2166.5|2165|2164|2168|2167|2163.5|2162|14913
1683529200000|2023-05-08 07:00:00|2186.5|2185|2176|2174.5|2187.5|2186.5|2175.5|2174|6146
1683529500000|2023-05-08 07:05:00|2177.5|2175|2184.5|2183.5|2185.5|2184|2175.5|2174|10428
1683529800000|2023-05-08 07:10:00|2184|2183|2187|2186|2189.5|2188.5|2183|2181.5|10223
1683530100000|2023-05-08 07:15:00|2186.5|2185|2189.5|2188.5|2190|2189|2183|2182|7723
1683530400000|2023-05-08 07:20:00|2190|2189|2182.5|2181.5|2191|2190|2182.5|2181.5|5631
1683530700000|2023-05-08 07:25:00|2183|2182|2178.5|2177.5|2183|2182|2178.5|2177|3262
1683531000000|2023-05-08 07:30:00|2180|2179|2181.5|2180.5|2184|2183|2179.5|2178|5425
1683531300000|2023-05-08 07:35:00|2181|2180|2178|2177|2182.5|2181.5|2176.5|2175.5|3331
1683531600000|2023-05-08 07:40:00|2177.5|2176.5|2177|2175.5|2177.5|2176.5|2172.5|2171.5|4837
1683531900000|2023-05-08 07:45:00|2176|2175|2179.5|2179|2180.5|2180|2175.5|2174|1891
1683532200000|2023-05-08 07:50:00|2180|2178.5|2178.5|2177.5|2180|2178.5|2176.5|2175|2127
1683532500000|2023-05-08 07:55:00|2179|2178|2182|2181|2182|2181|2178.5|2177.5|2836
1683532800000|2023-05-08 08:00:00|2181.5|2180.5|2184|2183.5|2184|2183.5|2180|2179.5|3520
1683533100000|2023-05-08 08:05:00|2185.5|2184.5|2181.5|2180.5|2186.5|2185.5|2181.5|2180.5|4761
1683533400000|2023-05-08 08:10:00|2182|2181|2184.5|2184|2185.5|2184.5|2181.5|2181|4480
1683533700000|2023-05-08 08:15:00|2185.5|2183.5|2181.5|2180.5|2185.5|2184.5|2179.5|2179|929
1683534000000|2023-05-08 08:20:00|2182|2181|2181|2180|2184|2183|2181|2180|3296
1683534300000|2023-05-08 08:25:00|2181.5|2180.5|2183|2182|2183|2182.5|2181|2180|1079
1683534600000|2023-05-08 08:30:00|2182.5|2182.5|2181|2180|2184|2183.5|2181|2180|1099
1683534900000|2023-05-08 08:35:00|2180.5|2180.5|2179.5|2179|2181|2180.5|2179|2178|1650
1683535200000|2023-05-08 08:40:00|2180.5|2179.5|2179|2178|2181.5|2180.5|2178.5|2177.5|2078
1683535500000|2023-05-08 08:45:00|2179.5|2178.5|2177|2176|2180.5|2179.5|2175.5|2175|4138
1683535800000|2023-05-08 08:50:00|2176.5|2175|2172|2171|2176.5|2175|2171|2170|3356
1683536100000|2023-05-08 08:55:00|2172.5|2171.5|2171|2170.5|2173|2172|2170.5|2170|2855
1683536400000|2023-05-08 09:00:00|2171.5|2170|2173.5|2172.5|2174.5|2173.5|2169.5|2168.5|3005
1683536700000|2023-05-08 09:05:00|2174|2173|2172.5|2171.5|2174.5|2173.5|2171.5|2170.5|657
1683537000000|2023-05-08 09:10:00|2172|2172|2173|2172|2173.5|2172.5|2171.5|2170.5|1314
1683537300000|2023-05-08 09:15:00|2172.5|2171.5|2174|2173|2174|2173|2172|2171|1380
1683537600000|2023-05-08 09:20:00|2173.5|2172.5|2172.5|2171.5|2173.5|2172.5|2170.5|2169.5|2645
1683537900000|2023-05-08 09:25:00|2173|2172|2172|2171.5|2173|2172|2171.5|2170.5|2062
1683538200000|2023-05-08 09:30:00|2172.5|2171|2171|2170.5|2172.5|2171.5|2171|2170|2051
1683538500000|2023-05-08 09:35:00|2171.5|2171|2173|2172.5|2174|2173|2171.5|2171|1096
1683538800000|2023-05-08 09:40:00|2173.5|2172|2173.5|2172.5|2173.5|2172.5|2172|2171|1081
1683539100000|2023-05-08 09:45:00|2173|2172|2173|2172|2173.5|2173|2172.5|2171.5|1238
1683539400000|2023-05-08 09:50:00|2173.5|2172.5|2171.5|2171|2173.5|2172.5|2171.5|2171|1003
1683539700000|2023-05-08 09:55:00|2171|2170.5|2169.5|2169|2171.5|2171|2169.5|2169|1200
1683540000000|2023-05-08 10:00:00|2169|2168.5|2168|2167|2169.5|2168.5|2167|2166|3531
1683540300000|2023-05-08 10:05:00|2168.5|2167.5|2170|2169.5|2171|2170|2168|2167.5|3153
1683540600000|2023-05-08 10:10:00|2170.5|2169|2173|2172|2173|2172|2169.5|2169|1245
1683540900000|2023-05-08 10:15:00|2173.5|2172.5|2169.5|2169|2174|2173|2169.5|2168.5|662
1683541200000|2023-05-08 10:20:00|2169|2168.5|2169|2168|2169.5|2169|2168|2167|1498
1683541500000|2023-05-08 10:25:00|2169.5|2168.5|2170|2169|2170.5|2170|2169.5|2168.5|1683
1683541800000|2023-05-08 10:30:00|2169.5|2168.5|2170.5|2170|2170.5|2170|2168|2167|1563
1683542100000|2023-05-08 10:35:00|2171|2169.5|2172|2171|2172|2171|2170.5|2169.5|937
1683542400000|2023-05-08 10:40:00|2171.5|2170.5|2171|2170|2173|2172.5|2171|2170|1167
1683542700000|2023-05-08 10:45:00|2171.5|2170.5|2170|2169|2171.5|2170.5|2169.5|2169|977
1683543000000|2023-05-08 10:50:00|2170.5|2169.5|2171|2170.5|2171.5|2170.5|2169.5|2169|1120
1683543300000|2023-05-08 10:55:00|2170.5|2170|2170.5|2169.5|2170.5|2170|2169.5|2168.5|1364
1683543600000|2023-05-08 11:00:00|2170|2170|2170.5|2169.5|2170.5|2170|2169|2168.5|2961
1683543900000|2023-05-08 11:05:00|2171|2170|2170.5|2169.5|2171|2170|2169|2168.5|620
1683544200000|2023-05-08 11:10:00|2171|2170|2170|2169.5|2171|2170.5|2170|2169.5|653
1683544500000|2023-05-08 11:15:00|2170.5|2170|2170|2169|2170.5|2170|2169|2168|1358
1683544800000|2023-05-08 11:20:00|2169.5|2168.5|2169.5|2169|2170|2169|2168|2167|933
1683545100000|2023-05-08 11:25:00|2169|2168.5|2171|2170|2171.5|2170.5|2169|2168|803
1683545400000|2023-05-08 11:30:00|2171.5|2170.5|2170|2169.5|2171.5|2170.5|2170|2169.5|1705
1683545700000|2023-05-08 11:35:00|2170.5|2169|2168.5|2167.5|2170.5|2169|2168.5|2167.5|1901
1683546000000|2023-05-08 11:40:00|2169|2168|2168|2167|2169.5|2169|2167.5|2167|1407
1683546300000|2023-05-08 11:45:00|2168.5|2167.5|2170|2169|2170|2169.5|2168.5|2167|1170
1683546600000|2023-05-08 11:50:00|2169.5|2169.5|2170|2169.5|2171|2170.5|2169.5|2169|1057
1683546900000|2023-05-08 11:55:00|2169.5|2169|2170.5|2169.5|2171|2170.5|2169.5|2169|4077
1683547200000|2023-05-08 12:00:00|2170|2169|2171|2170|2171|2170.5|2169.5|2169|1680
1683547500000|2023-05-08 12:05:00|2170.5|2170.5|2170|2169|2171|2170.5|2169.5|2169|1560
1683547800000|2023-05-08 12:10:00|2169.5|2169.5|2170|2169.5|2171|2170|2169.5|2169|1135
1683548100000|2023-05-08 12:15:00|2169.5|2169|2169.5|2169|2170|2169.5|2169|2168.5|1228
1683548400000|2023-05-08 12:20:00|2170|2168.5|2168.5|2167.5|2170|2169|2168|2167.5|1036
1683548700000|2023-05-08 12:25:00|2168|2168|2166.5|2166|2168.5|2168|2166.5|2166|2391
1683549000000|2023-05-08 12:30:00|2167|2166.5|2167|2166.5|2167.5|2166.5|2166|2165.5|1804
1683549300000|2023-05-08 12:35:00|2167.5|2166|2168|2167|2168|2167.5|2167|2166|1153
1683549600000|2023-05-08 12:40:00|2167.5|2167.5|2166.5|2166|2168.5|2168|2166|2165.5|2112
1683549900000|2023-05-08 12:45:00|2167|2165.5|2166|2165|2167|2166.5|2166|2165|1230
1683550200000|2023-05-08 12:50:00|2166.5|2165.5|2167|2166.5|2167|2166.5|2165|2164|837
1683550500000|2023-05-08 12:55:00|2167.5|2167|2166.5|2165.5|2167.5|2167|2166|2165|860
1683550800000|2023-05-08 13:00:00|2166|2166|2166.5|2166|2166.5|2166|2166|2165.5|1556
1683551100000|2023-05-08 13:05:00|2166|2165.5|2165.5|2164.5|2167|2166|2165.5|2164.5|1989
1683551400000|2023-05-08 13:10:00|2165|2165|2165|2164.5|2165.5|2165|2165|2164|1878
1683551700000|2023-05-08 13:15:00|2165.5|2164|2167.5|2166.5|2169|2168.5|2165.5|2164|2725
1683552000000|2023-05-08 13:20:00|2168.5|2167|2168|2167.5|2169.5|2168.5|2168|2166.5|876
1683552300000|2023-05-08 13:25:00|2167.5|2167|2168|2167.5|2169.5|2168.5|2167|2166.5|1509
1683552600000|2023-05-08 13:30:00|2168.5|2168|2169|2168.5|2173|2172.5|2168.5|2168|8264
1683552900000|2023-05-08 13:35:00|2169.5|2169|2169.5|2169|2171.5|2170.5|2168.5|2168|2492
1683553200000|2023-05-08 13:40:00|2170|2169.5|2166.5|2165.5|2171|2170.5|2164|2163.5|5552
1683553500000|2023-05-08 13:45:00|2166|2165|2161.5|2160.5|2166.5|2166|2160.5|2160|5089
1683553800000|2023-05-08 13:50:00|2161|2160|2159|2158|2162|2161.5|2158|2157.5|6343
1683554100000|2023-05-08 13:55:00|2158.5|2159|2160.5|2159|2161.5|2160.5|2158.5|2159|3027
1683554400000|2023-05-08 14:00:00|2160|2159.5|2164|2163.5|2164.5|2163.5|2160|2159|3829
1683554700000|2023-05-08 14:05:00|2164.5|2163|2161|2160|2164.5|2163|2160|2159.5|4442
1683555000000|2023-05-08 14:10:00|2161.5|2160.5|2164|2163|2164.5|2163.5|2160.5|2159.5|2947
1683555300000|2023-05-08 14:15:00|2163.5|2163.5|2165.5|2164.5|2165.5|2164.5|2163.5|2162.5|4591
1683555600000|2023-05-08 14:20:00|2165|2164|2165|2164|2165.5|2164.5|2163.5|2163|3431
1683555900000|2023-05-08 14:25:00|2165.5|2164.5|2163|2162.5|2165.5|2165|2162.5|2161.5|2215
1683556200000|2023-05-08 14:30:00|2164|2163.5|2165.5|2165|2166.5|2166|2164|2163.5|6775
1683556500000|2023-05-08 14:35:00|2165|2164.5|2165.5|2165|2166.5|2166|2163|2162|2579
1683556800000|2023-05-08 14:40:00|2166|2165.5|2168|2167|2168|2167|2164.5|2164|4015
1683557100000|2023-05-08 14:45:00|2167.5|2166.5|2167.5|2167|2167.5|2167|2166|2165.5|2148
1683557400000|2023-05-08 14:50:00|2167|2166.5|2166.5|2165.5|2167|2166.5|2165.5|2164.5|2062
1683557700000|2023-05-08 14:55:00|2166|2165|2167.5|2167|2168.5|2167.5|2166|2165|2694
1683558000000|2023-05-08 15:00:00|2167|2166.5|2168|2167.5|2168|2167.5|2167|2166|4604
1683558300000|2023-05-08 15:05:00|2168.5|2168|2166.5|2166|2168.5|2168|2166|2165.5|8536
1683558600000|2023-05-08 15:10:00|2166|2165.5|2166|2165|2166.5|2166|2165.5|2164.5|2887
1683558900000|2023-05-08 15:15:00|2166.5|2165.5|2167.5|2167|2167.5|2167|2165.5|2165|3296
1683559200000|2023-05-08 15:20:00|2167|2166.5|2166|2165|2167|2167|2165|2164.5|7309
1683559500000|2023-05-08 15:25:00|2165.5|2165.5|2165|2164.5|2167|2166|2164.5|2163.5|12727
1683615600000|2023-05-09 07:00:00|2163.5|2162|2167|2165.5|2169.5|2168|2160.5|2159|0
1683615900000|2023-05-09 07:05:00|2165.5|2166|2160|2159|2165.5|2166|2153.5|2152|0
1683616200000|2023-05-09 07:10:00|2160.5|2158.5|2168.5|2167|2172.5|2171.5|2158.5|2157.5|0
1683616500000|2023-05-09 07:15:00|2169|2167.5|2180.5|2179|2181.5|2180.5|2168.5|2167|0
1683616800000|2023-05-09 07:20:00|2180|2178|2170.5|2169|2180.5|2178|2168|2167|0
1683617100000|2023-05-09 07:25:00|2169.5|2168.5|2173.5|2172.5|2174|2173|2169|2167.5|0
1683617400000|2023-05-09 07:30:00|2173|2172|2172.5|2171.5|2176.5|2175.5|2168.5|2167.5|0
1683617700000|2023-05-09 07:35:00|2172|2172|2165|2164|2174|2173|2165|2164|0
1683618000000|2023-05-09 07:40:00|2164.5|2164.5|2163|2162|2164.5|2164.5|2160.5|2159|0
1683618300000|2023-05-09 07:45:00|2162|2161.5|2164|2163|2166.5|2165.5|2162|2161|0
1683618600000|2023-05-09 07:50:00|2164.5|2163.5|2168|2167|2168.5|2168|2164|2163|0
1683618900000|2023-05-09 07:55:00|2169|2166.5|2163|2162|2169|2168.5|2163|2162|0
1683619200000|2023-05-09 08:00:00|2163.5|2162.5|2164.5|2164|2168.5|2168|2163|2162|0
1683619500000|2023-05-09 08:05:00|2164|2163.5|2163|2162|2165|2164|2162.5|2162|0
1683619800000|2023-05-09 08:10:00|2162.5|2161.5|2164.5|2164|2165|2164.5|2162|2161|0
1683620100000|2023-05-09 08:15:00|2165|2163.5|2162.5|2161.5|2165|2164.5|2162|2161|0
1683620400000|2023-05-09 08:20:00|2162|2161|2162|2161|2166|2165|2161|2160.5|0
1683620700000|2023-05-09 08:25:00|2162.5|2161.5|2161|2160|2162.5|2161.5|2158.5|2158|0
1683621000000|2023-05-09 08:30:00|2160.5|2159.5|2161|2160.5|2161.5|2160.5|2157|2156|0
1683621300000|2023-05-09 08:35:00|2161.5|2160|2165|2164.5|2166|2165|2161|2160|0
1683621600000|2023-05-09 08:40:00|2166|2165|2165|2164|2166|2165|2164|2163|0
1683621900000|2023-05-09 08:45:00|2164.5|2163.5|2165|2164.5|2166|2165.5|2164.5|2163.5|0
1683622200000|2023-05-09 08:50:00|2164.5|2164|2166.5|2166|2167|2166|2163.5|2163|0
1683622500000|2023-05-09 08:55:00|2167|2166.5|2165.5|2165|2168|2167|2165|2164|0
1683622800000|2023-05-09 09:00:00|2166|2165.5|2167|2166|2167|2166|2164|2163.5|0
1683623100000|2023-05-09 09:05:00|2168|2166.5|2165|2164.5|2168|2167.5|2164.5|2164|0
1683623400000|2023-05-09 09:10:00|2165.5|2165|2168.5|2167.5|2169.5|2168.5|2165|2164.5|0
1683623700000|2023-05-09 09:15:00|2168|2167|2167|2166.5|2170|2169|2166.5|2166|0
1683624000000|2023-05-09 09:20:00|2168|2167|2165|2164.5|2168|2167|2165|2164|0
1683624300000|2023-05-09 09:25:00|2165.5|2165|2165|2164.5|2166|2165|2164|2163|0
1683624600000|2023-05-09 09:30:00|2164.5|2164|2164|2163.5|2165|2164|2161|2160.5|0
1683624900000|2023-05-09 09:35:00|2164.5|2164|2160.5|2159.5|2165.5|2164.5|2160|2159|0
1683625200000|2023-05-09 09:40:00|2161|2160|2159|2158|2161|2160.5|2158.5|2157.5|0
1683625500000|2023-05-09 09:45:00|2159.5|2158.5|2162.5|2161.5|2162.5|2162|2159|2158|0
1683625800000|2023-05-09 09:50:00|2162|2161|2162.5|2161.5|2163|2162|2161|2160|0
1683626100000|2023-05-09 09:55:00|2163|2162|2163.5|2162.5|2163.5|2162.5|2161|2160.5|0
1683626400000|2023-05-09 10:00:00|2163|2162|2161.5|2161|2164.5|2163.5|2161|2160|0
1683626700000|2023-05-09 10:05:00|2162|2160.5|2160|2159|2162|2161|2160|2159|0
1683627000000|2023-05-09 10:10:00|2159.5|2158.5|2161|2160.5|2161.5|2161|2159.5|2158.5|0
1683627300000|2023-05-09 10:15:00|2161.5|2161|2162|2161|2162.5|2162|2161|2160.5|0
1683627600000|2023-05-09 10:20:00|2161.5|2160.5|2161.5|2161|2162.5|2161.5|2161|2160.5|0
1683627900000|2023-05-09 10:25:00|2161|2160.5|2158|2157|2161.5|2161|2157.5|2156.5|0
1683628200000|2023-05-09 10:30:00|2159|2158|2161.5|2161|2162|2161|2159|2158|0
1683628500000|2023-05-09 10:35:00|2161|2160.5|2163.5|2162.5|2164|2163|2161|2160.5|0
1683628800000|2023-05-09 10:40:00|2163|2163|2163|2162.5|2164.5|2163.5|2162.5|2162|0
1683629100000|2023-05-09 10:45:00|2163.5|2162|2164|2163.5|2164.5|2163.5|2162.5|2161.5|0
1683629400000|2023-05-09 10:50:00|2164.5|2164|2163.5|2162.5|2165.5|2164.5|2161.5|2160.5|0
1683629700000|2023-05-09 10:55:00|2164|2163|2161|2160|2165|2164.5|2161|2160|0
1683630000000|2023-05-09 11:00:00|2161.5|2160.5|2159.5|2159|2162.5|2161.5|2159.5|2159|0
1683630300000|2023-05-09 11:05:00|2160|2158.5|2156.5|2155.5|2160|2159|2154.5|2153.5|0
1683630600000|2023-05-09 11:10:00|2155.5|2155|2154|2153|2156.5|2155.5|2153|2152|0
1683630900000|2023-05-09 11:15:00|2153.5|2152.5|2152.5|2151.5|2154|2153|2151.5|2151|0
1683631200000|2023-05-09 11:20:00|2153|2152|2155.5|2154.5|2155.5|2154.5|2153|2152|0
1683631500000|2023-05-09 11:25:00|2155|2155|2153.5|2153|2156|2155|2153|2152|0
1683631800000|2023-05-09 11:30:00|2154|2152.5|2154|2153.5|2154.5|2153.5|2152|2151.5|0
1683632100000|2023-05-09 11:35:00|2153.5|2153|2154|2153|2155.5|2154.5|2153.5|2152.5|0
1683632400000|2023-05-09 11:40:00|2153.5|2152.5|2154|2153.5|2155.5|2154.5|2152.5|2152|0
1683632700000|2023-05-09 11:45:00|2153.5|2153|2154.5|2153.5|2154.5|2153.5|2151.5|2151|0
1683633000000|2023-05-09 11:50:00|2154|2153|2150.5|2149.5|2154.5|2153.5|2149|2148.5|0
1683633300000|2023-05-09 11:55:00|2151|2150|2149.5|2148.5|2151.5|2151|2149|2148.5|0
1683633600000|2023-05-09 12:00:00|2149|2149|2149.5|2149|2151.5|2151|2149|2148|0
1683633900000|2023-05-09 12:05:00|2150|2148.5|2152|2151|2153|2152|2147|2146.5|0
1683634200000|2023-05-09 12:10:00|2152.5|2151.5|2154.5|2154|2154.5|2154|2152.5|2151.5|0
1683634500000|2023-05-09 12:15:00|2154|2153.5|2151.5|2150.5|2155.5|2154.5|2150.5|2150|0
1683634800000|2023-05-09 12:20:00|2152|2151.5|2151|2150|2152|2151.5|2150|2149|0
1683635100000|2023-05-09 12:25:00|2150.5|2150.5|2151|2150.5|2151.5|2150.5|2149|2148|0
1683635400000|2023-05-09 12:30:00|2151.5|2150|2154|2153|2154.5|2153.5|2150.5|2149.5|0
1683635700000|2023-05-09 12:35:00|2153.5|2153.5|2155|2154|2155.5|2154.5|2152|2151|0
1683636000000|2023-05-09 12:40:00|2155.5|2154.5|2156|2155|2157|2156|2155|2154|0
1683636300000|2023-05-09 12:45:00|2155.5|2154.5|2156|2155|2156|2155|2154.5|2154|0
1683636600000|2023-05-09 12:50:00|2155.5|2155.5|2156|2155|2156.5|2155.5|2153.5|2152.5|0
1683636900000|2023-05-09 12:55:00|2155.5|2155.5|2157.5|2156.5|2157.5|2157|2155.5|2155|0
1683637200000|2023-05-09 13:00:00|2158|2157|2158.5|2157.5|2158.5|2157.5|2156.5|2155.5|0
1683637500000|2023-05-09 13:05:00|2159|2158|2160|2159|2160|2159.5|2158.5|2157.5|0
1683637800000|2023-05-09 13:10:00|2159.5|2158.5|2160|2159|2160.5|2159.5|2159|2158.5|6515
1683638100000|2023-05-09 13:15:00|2159.5|2159.5|2160|2159.5|2161|2160.5|2159.5|2159.5|5522
1683638400000|2023-05-09 13:20:00|2159.5|2159|2160.5|2159.5|2161|2160.5|2159.5|2158.5|1565
1683638700000|2023-05-09 13:25:00|2160|2160|2157.5|2157|2160|2160|2157.5|2157|3598
1683639000000|2023-05-09 13:30:00|2158|2157.5|2158.5|2158|2159.5|2159|2155.5|2154.5|11140
1683639300000|2023-05-09 13:35:00|2159|2159|2158.5|2158|2161|2160|2158.5|2158|4187
1683639600000|2023-05-09 13:40:00|2159|2158.5|2162.5|2161.5|2162.5|2162|2158.5|2158|14074
1683639900000|2023-05-09 13:45:00|2162|2161|2158.5|2157.5|2163.5|2163|2158|2157.5|11264
1683640200000|2023-05-09 13:50:00|2158|2158|2158|2157.5|2159|2158|2156|2155.5|7742
1683640500000|2023-05-09 13:55:00|2158.5|2158|2161|2160|2162.5|2162|2157|2156|6128
1683640800000|2023-05-09 14:00:00|2161.5|2160.5|2161.5|2160.5|2162.5|2161.5|2160|2159|2550
1683641100000|2023-05-09 14:05:00|2162.5|2161|2161.5|2161|2162.5|2162|2159|2158.5|6275
1683641400000|2023-05-09 14:10:00|2162|2161.5|2162|2161|2164|2163.5|2161.5|2161|7800
1683641700000|2023-05-09 14:15:00|2161.5|2161.5|2165|2164.5|2166|2165.5|2161|2160|7457
1683642000000|2023-05-09 14:20:00|2165.5|2165|2165|2164|2166|2165|2164|2163.5|2603
1683642300000|2023-05-09 14:25:00|2165.5|2164.5|2165|2164|2167|2166.5|2164.5|2164|7970
1683642600000|2023-05-09 14:30:00|2165.5|2164.5|2163|2162.5|2165.5|2165|2162.5|2161.5|4810
1683642900000|2023-05-09 14:35:00|2162.5|2162|2164.5|2164|2165.5|2164.5|2162.5|2161.5|2961
1683643200000|2023-05-09 14:40:00|2165|2163.5|2167|2166.5|2167|2166.5|2164.5|2163.5|6441
1683643500000|2023-05-09 14:45:00|2167.5|2167|2170.5|2170|2174|2173|2166.5|2166|11844
1683643800000|2023-05-09 14:50:00|2170|2169.5|2168|2167|2170.5|2169.5|2167|2166|4215
1683644100000|2023-05-09 14:55:00|2168.5|2167.5|2168.5|2168|2170.5|2169.5|2168.5|2167.5|7358
1683644400000|2023-05-09 15:00:00|2168|2167.5|2168.5|2167.5|2169|2168.5|2166.5|2165.5|2865
1683644700000|2023-05-09 15:05:00|2169|2168|2166|2165.5|2169|2168.5|2165|2164.5|12037
1683645000000|2023-05-09 15:10:00|2166.5|2166|2165.5|2164.5|2166.5|2166|2162.5|2162|13514
1683645300000|2023-05-09 15:15:00|2166|2165|2168|2167.5|2168|2167.5|2165.5|2164.5|5656
1683645600000|2023-05-09 15:20:00|2168.5|2167|2169|2168.5|2171|2170|2167.5|2166.5|7630
1683645900000|2023-05-09 15:25:00|2169.5|2169|2167.5|2167|2169.5|2169|2167|2166|8658
1683702000000|2023-05-10 07:00:00|2190|2186.5|2203.5|2201.5|2213|2210.5|2188.5|2186.5|17693
1683702300000|2023-05-10 07:05:00|2204|2201|2206|2204.5|2209|2207.5|2197.5|2195.5|10912
1683702600000|2023-05-10 07:10:00|2206.5|2205|2204|2202.5|2207|2205.5|2196.5|2195|9578
1683702900000|2023-05-10 07:15:00|2204.5|2203|2204|2202.5|2205|2203.5|2198.5|2197.5|2860
1683703200000|2023-05-10 07:20:00|2202.5|2202|2207|2206|2207.5|2206.5|2200.5|2199.5|8757
1683703500000|2023-05-10 07:25:00|2207.5|2206.5|2228|2227.5|2229|2228.5|2203|2202|18300
1683703800000|2023-05-10 07:30:00|2228.5|2227|2219.5|2218.5|2228.5|2227.5|2216.5|2216|8970
1683704100000|2023-05-10 07:35:00|2220|2219|2220|2219.5|2226.5|2225|2216.5|2215.5|10210
1683704400000|2023-05-10 07:40:00|2219.5|2218.5|2221|2220|2224|2223|2217.5|2216.5|6843
1683704700000|2023-05-10 07:45:00|2220.5|2219.5|2214.5|2213|2221.5|2220.5|2213|2212|5726
1683705000000|2023-05-10 07:50:00|2214|2212.5|2212|2211|2214|2212.5|2209|2208|8969
1683705300000|2023-05-10 07:55:00|2213|2212|2205|2203.5|2213.5|2212.5|2203|2202|6233
1683705600000|2023-05-10 08:00:00|2204|2204|2203.5|2202.5|2209.5|2208|2201.5|2200|5273
1683705900000|2023-05-10 08:05:00|2204|2203|2203|2201.5|2207.5|2206.5|2201|2200|6110
1683706200000|2023-05-10 08:10:00|2202|2202|2200.5|2199.5|2204|2203|2198|2196.5|5080
1683706500000|2023-05-10 08:15:00|2200|2199|2200|2199|2203.5|2202.5|2199.5|2198|4357
1683706800000|2023-05-10 08:20:00|2200.5|2199.5|2200|2199|2202|2201.5|2198.5|2197.5|4406
1683707100000|2023-05-10 08:25:00|2201|2199.5|2198|2197|2201.5|2201|2197|2196.5|6122
1683707400000|2023-05-10 08:30:00|2197.5|2196.5|2199.5|2198.5|2200.5|2199.5|2195.5|2195|6811
1683707700000|2023-05-10 08:35:00|2199|2199|2203|2202|2203|2202|2197.5|2196.5|2702
1683708000000|2023-05-10 08:40:00|2203.5|2202.5|2202.5|2201.5|2203.5|2202.5|2201|2200|994
1683708300000|2023-05-10 08:45:00|2201.5|2200.5|2202|2201.5|2203.5|2202.5|2200.5|2200|4024
1683708600000|2023-05-10 08:50:00|2201.5|2201|2208|2207.5|2209|2208|2200|2199|5683
1683708900000|2023-05-10 08:55:00|2208.5|2207|2210.5|2210|2212|2211|2208|2207|5894
1683709200000|2023-05-10 09:00:00|2211|2209|2211|2210|2212|2211|2208.5|2207.5|3724
1683709500000|2023-05-10 09:05:00|2210|2209|2208|2207|2210.5|2209.5|2207.5|2206.5|2962
1683709800000|2023-05-10 09:10:00|2207.5|2207.5|2211|2210|2211.5|2211|2207.5|2206.5|3938
1683710100000|2023-05-10 09:15:00|2210.5|2210.5|2213.5|2213|2215|2214.5|2210.5|2210|7056
1683710400000|2023-05-10 09:20:00|2214|2213.5|2215|2214.5|2215|2214.5|2213|2212|3906
1683710700000|2023-05-10 09:25:00|2214.5|2214|2213|2212|2214.5|2214.5|2212|2211.5|8572
1683711000000|2023-05-10 09:30:00|2214|2212.5|2214.5|2213.5|2214.5|2214|2212|2211|2881
1683711300000|2023-05-10 09:35:00|2215|2214|2214|2213.5|2215|2214.5|2214|2213|3155
1683711600000|2023-05-10 09:40:00|2214.5|2214|2212|2211.5|2215|2214|2212|2211.5|1796
1683711900000|2023-05-10 09:45:00|2211.5|2211|2214.5|2213.5|2214.5|2214|2211.5|2211|4412
1683712200000|2023-05-10 09:50:00|2214|2213|2213.5|2212.5|2214.5|2214|2212|2211.5|2108
1683712500000|2023-05-10 09:55:00|2213|2212|2210|2209.5|2213|2212|2209.5|2208.5|5101
1683712800000|2023-05-10 10:00:00|2210.5|2210|2204.5|2203.5|2211|2210|2204.5|2203.5|11747
1683713100000|2023-05-10 10:05:00|2205|2204|2204|2203|2205.5|2204.5|2199.5|2198.5|7176
1683713400000|2023-05-10 10:10:00|2204.5|2203.5|2202.5|2201.5|2205|2204|2202|2201|2111
1683713700000|2023-05-10 10:15:00|2203|2202|2207.5|2206.5|2207.5|2207|2202.5|2201.5|4396
1683714000000|2023-05-10 10:20:00|2207|2207|2208.5|2208|2210|2209.5|2207|2207|3757
1683714300000|2023-05-10 10:25:00|2209|2208.5|2208.5|2207.5|2212.5|2211.5|2208|2207|4229
1683714600000|2023-05-10 10:30:00|2207.5|2206.5|2207.5|2206.5|2210.5|2209.5|2207|2206|2100
1683714900000|2023-05-10 10:35:00|2208|2207|2206|2205|2208|2207|2204.5|2203.5|6097
1683715200000|2023-05-10 10:40:00|2205.5|2204.5|2208.5|2207.5|2208.5|2207.5|2203.5|2202.5|5093
1683715500000|2023-05-10 10:45:00|2208|2208|2208|2207|2209.5|2208.5|2206.5|2205.5|2802
1683715800000|2023-05-10 10:50:00|2208.5|2207.5|2209.5|2208.5|2210|2209.5|2207.5|2206.5|3282
1683716100000|2023-05-10 10:55:00|2210|2209|2210.5|2210|2211.5|2210.5|2209.5|2208.5|2783
1683716400000|2023-05-10 11:00:00|2211|2210.5|2214.5|2214|2215|2214.5|2210.5|2210|3620
1683716700000|2023-05-10 11:05:00|2215|2213.5|2212.5|2211.5|2215|2214.5|2211|2210|3603
1683717000000|2023-05-10 11:10:00|2213|2212|2213.5|2212.5|2214|2213.5|2212.5|2211.5|1890
1683717300000|2023-05-10 11:15:00|2214|2213|2213.5|2212.5|2214|2213.5|2212.5|2211.5|1548
1683717600000|2023-05-10 11:20:00|2214|2213|2211|2210|2214|2213.5|2210.5|2209.5|3555
1683717900000|2023-05-10 11:25:00|2211.5|2210.5|2211|2210|2212|2211|2209.5|2208.5|2550
1683718200000|2023-05-10 11:30:00|2210|2209|2208.5|2207.5|2211|2210|2208.5|2207.5|690
1683718500000|2023-05-10 11:35:00|2208|2206.5|2207|2206|2208.5|2207.5|2205.5|2204.5|3348
1683718800000|2023-05-10 11:40:00|2208|2206.5|2206.5|2205.5|2208.5|2207.5|2206|2205|2807
1683719100000|2023-05-10 11:45:00|2207|2206|2206.5|2205.5|2208.5|2207.5|2206|2205|3433
1683719400000|2023-05-10 11:50:00|2206|2205|2205.5|2205|2207|2206.5|2204.5|2203.5|6583
1683719700000|2023-05-10 11:55:00|2205|2204.5|2204.5|2203.5|2206|2205|2204|2203|4359
1683720000000|2023-05-10 12:00:00|2204|2203|2207|2206|2207|2206|2203.5|2202.5|1577
1683720300000|2023-05-10 12:05:00|2206.5|2206.5|2207.5|2206.5|2208|2207|2206|2205|3822
1683720600000|2023-05-10 12:10:00|2207|2207|2207|2206|2208|2207|2205.5|2204.5|4606
1683720900000|2023-05-10 12:15:00|2206.5|2205.5|2210|2209|2210.5|2209.5|2206.5|2205.5|3067
1683721200000|2023-05-10 12:20:00|2210.5|2209.5|2209|2208.5|2211.5|2211|2209|2208.5|1577
1683721500000|2023-05-10 12:25:00|2209.5|2209|2208|2207|2210.5|2210|2208|2207|2394
1683721800000|2023-05-10 12:30:00|2208.5|2207.5|2210|2209|2215|2214|2207.5|2206.5|18936
1683722100000|2023-05-10 12:35:00|2209.5|2208.5|2208.5|2207.5|2211|2210|2207.5|2206.5|9399
1683722400000|2023-05-10 12:40:00|2209|2208|2211|2210|2211|2210.5|2206|2205|5712
1683722700000|2023-05-10 12:45:00|2210.5|2210.5|2212.5|2212|2212.5|2212|2210|2209|13408
1683723000000|2023-05-10 12:50:00|2213.5|2212.5|2210|2209|2215|2214.5|2208.5|2207.5|13067
1683723300000|2023-05-10 12:55:00|2210.5|2209.5|2212|2211|2213.5|2213|2210|2209|11145
1683723600000|2023-05-10 13:00:00|2211.5|2210.5|2210.5|2209.5|2213.5|2212.5|2209.5|2209|7053
1683723900000|2023-05-10 13:05:00|2211|2210|2214|2213|2214|2213|2210.5|2209.5|9656
1683724200000|2023-05-10 13:10:00|2214.5|2213.5|2214|2213.5|2215|2214.5|2212.5|2211.5|4754
1683724500000|2023-05-10 13:15:00|2214.5|2214|2214.5|2214|2215|2214.5|2214|2213.5|11955
1683724800000|2023-05-10 13:20:00|2215|2213.5|2208.5|2207.5|2215|2214.5|2208|2207|8077
1683725100000|2023-05-10 13:25:00|2208|2207|2204.5|2203.5|2208.5|2207.5|2204.5|2203.5|9582
1683725400000|2023-05-10 13:30:00|2205|2204|2198|2197.5|2207|2206|2196.5|2196|17406
1683725700000|2023-05-10 13:35:00|2198.5|2198|2190.5|2189.5|2199.5|2199|2188|2187|8382
1683726000000|2023-05-10 13:40:00|2191|2190|2186.5|2185.5|2191.5|2190.5|2183|2182.5|7601
1683726300000|2023-05-10 13:45:00|2186|2185|2181|2180|2186.5|2186|2178.5|2177.5|6625
1683726600000|2023-05-10 13:50:00|2181.5|2180.5|2177.5|2177|2183|2182.5|2175.5|2174.5|10338
1683726900000|2023-05-10 13:55:00|2178|2176.5|2185|2184|2186.5|2185.5|2177|2176.5|12395
1683727200000|2023-05-10 14:00:00|2185.5|2184.5|2186|2185|2188|2187|2185|2184|5753
1683727500000|2023-05-10 14:05:00|2185.5|2184.5|2185|2184|2188|2187|2183|2182.5|11992
1683727800000|2023-05-10 14:10:00|2185.5|2185|2183|2182|2188.5|2187.5|2183|2182|7901
1683728100000|2023-05-10 14:15:00|2182.5|2182.5|2179|2178|2185.5|2184.5|2178.5|2177.5|9811
1683728400000|2023-05-10 14:20:00|2179.5|2178.5|2179.5|2178.5|2182.5|2181.5|2178|2177|8038
1683728700000|2023-05-10 14:25:00|2180|2179.5|2180|2179|2185|2184.5|2180|2179|10332
1683729000000|2023-05-10 14:30:00|2180.5|2179.5|2182.5|2181.5|2185.5|2185|2180.5|2179.5|8379
1683729300000|2023-05-10 14:35:00|2182|2181|2180|2179.5|2184.5|2183.5|2178.5|2178|8668
1683729600000|2023-05-10 14:40:00|2180.5|2179|2179.5|2178.5|2182.5|2181.5|2178|2177.5|8341
1683729900000|2023-05-10 14:45:00|2178.5|2178|2179.5|2179|2182.5|2181.5|2175.5|2174.5|10333
1683730200000|2023-05-10 14:50:00|2178.5|2178|2180|2179|2182.5|2181.5|2175.5|2174.5|6659
1683730500000|2023-05-10 14:55:00|2179.5|2178.5|2182|2181|2182.5|2182|2178|2177|4824
1683730800000|2023-05-10 15:00:00|2181.5|2180.5|2182|2181.5|2183|2182|2180|2179|6250
1683731100000|2023-05-10 15:05:00|2182.5|2182|2184|2183.5|2184.5|2184|2182.5|2181.5|7099
1683731400000|2023-05-10 15:10:00|2183.5|2183|2181.5|2181|2185|2184|2181.5|2180.5|8187
1683731700000|2023-05-10 15:15:00|2182|2181.5|2185|2184.5|2186.5|2186|2182|2181.5|11922
1683732000000|2023-05-10 15:20:00|2185.5|2184|2185|2184.5|2188|2187|2184|2183.5|12521
1683732300000|2023-05-10 15:25:00|2185.5|2185|2186|2185|2187|2186|2183.5|2182.5|17560
1683788400000|2023-05-11 07:00:00|2197|2195|2208|2206|2210|2207.5|2197|2195|8365
1683788700000|2023-05-11 07:05:00|2207.5|2206.5|2202.5|2202|2208|2206.5|2199|2197.5|11640
1683789000000|2023-05-11 07:10:00|2203.5|2201.5|2204|2203|2207|2206|2202.5|2201|8069
1683789300000|2023-05-11 07:15:00|2204.5|2204|2196|2195|2205|2204.5|2196|2195|7487
1683789600000|2023-05-11 07:20:00|2196.5|2196|2187|2186|2199|2198|2187|2185.5|3687
1683789900000|2023-05-11 07:25:00|2186.5|2185.5|2183.5|2182|2188|2187|2178.5|2177|4433
1683790200000|2023-05-11 07:30:00|2183|2180|2186|2184.5|2187|2186|2178.5|2177|3878
1683790500000|2023-05-11 07:35:00|2186.5|2185|2198.5|2197|2199.5|2198|2186|2184.5|7307
1683790800000|2023-05-11 07:40:00|2197.5|2196.5|2198.5|2197.5|2200.5|2199|2196.5|2195.5|5515
1683791100000|2023-05-11 07:45:00|2197.5|2196|2201|2200.5|2203.5|2202.5|2195.5|2194.5|4288
1683791400000|2023-05-11 07:50:00|2201.5|2200|2199|2198|2203|2202|2198|2196.5|4343
1683791700000|2023-05-11 07:55:00|2198.5|2198.5|2201.5|2200.5|2203|2202|2198.5|2198|2727
1683792000000|2023-05-11 08:00:00|2202|2201|2198.5|2197.5|2205|2204|2198|2197|2313
1683792300000|2023-05-11 08:05:00|2199|2198|2204|2203|2205|2204.5|2198.5|2197.5|4308
1683792600000|2023-05-11 08:10:00|2203.5|2202.5|2203|2202|2204|2202.5|2201|2200|2337
1683792900000|2023-05-11 08:15:00|2202.5|2201.5|2201.5|2200.5|2204.5|2203.5|2201|2200|2739
1683793200000|2023-05-11 08:20:00|2201|2200|2200|2199|2201|2200|2197.5|2197|2128
1683793500000|2023-05-11 08:25:00|2200.5|2199.5|2199|2198.5|2200.5|2200|2199|2198|922
1683793800000|2023-05-11 08:30:00|2199.5|2199|2199|2198.5|2200|2199.5|2198.5|2197.5|1839
1683794100000|2023-05-11 08:35:00|2198.5|2198|2198|2197|2199|2198|2194.5|2194|3742
1683794400000|2023-05-11 08:40:00|2198.5|2197.5|2197.5|2196.5|2201|2200|2197|2196|3542
1683794700000|2023-05-11 08:45:00|2197|2196|2195|2194.5|2198|2197.5|2195|2194.5|2234
1683795000000|2023-05-11 08:50:00|2195.5|2194|2196.5|2196|2197|2196.5|2195|2194|2515
1683795300000|2023-05-11 08:55:00|2196|2195.5|2195.5|2195|2197.5|2196.5|2194.5|2194|2188
1683795600000|2023-05-11 09:00:00|2195|2194|2197.5|2197|2198|2197|2194.5|2194|1930
1683795900000|2023-05-11 09:05:00|2198|2196.5|2195.5|2194.5|2198|2197|2195|2194|2144
1683796200000|2023-05-11 09:10:00|2195|2194|2194.5|2193.5|2196|2195.5|2194|2193|1002
1683796500000|2023-05-11 09:15:00|2194|2194|2194.5|2193.5|2197.5|2196.5|2193.5|2193|3075
1683796800000|2023-05-11 09:20:00|2195|2194|2196.5|2195.5|2199.5|2198.5|2195|2194|2833
1683797100000|2023-05-11 09:25:00|2196|2196.5|2198|2197|2198.5|2197.5|2195.5|2194.5|3115
1683797400000|2023-05-11 09:30:00|2196.5|2195.5|2197.5|2197|2197.5|2197|2195.5|2195|1607
1683797700000|2023-05-11 09:35:00|2198|2197.5|2197|2196|2198.5|2197.5|2196.5|2195.5|2353
1683798000000|2023-05-11 09:40:00|2196.5|2196.5|2199|2198|2199|2198|2196.5|2195.5|1773
1683798300000|2023-05-11 09:45:00|2198.5|2197.5|2202|2201|2202|2201.5|2198.5|2197.5|5537
1683798600000|2023-05-11 09:50:00|2203.5|2201.5|2200|2199|2203.5|2203|2199.5|2199|2429
1683798900000|2023-05-11 09:55:00|2201|2199.5|2199.5|2199|2201|2200|2199|2198|1187
1683799200000|2023-05-11 10:00:00|2199|2198|2200.5|2200|2201|2200|2197|2196|2040
1683799500000|2023-05-11 10:05:00|2200|2199.5|2200|2199.5|2201|2200|2200|2199.5|2316
1683799800000|2023-05-11 10:10:00|2198|2199|2198|2197.5|2198.5|2199.5|2188.5|2188|14352
1683800100000|2023-05-11 10:15:00|2198.5|2197|2193.5|2192.5|2199|2198|2193.5|2192|2669
1683800400000|2023-05-11 10:20:00|2194.5|2193.5|2197.5|2197|2197.5|2197|2192|2191|2640
1683800700000|2023-05-11 10:25:00|2198.5|2197.5|2194|2193|2198.5|2197.5|2193.5|2192.5|3106
1683801000000|2023-05-11 10:30:00|2194.5|2193.5|2196.5|2196|2198.5|2198|2194.5|2193.5|2049
1683801300000|2023-05-11 10:35:00|2196|2195.5|2195|2194.5|2197|2196|2194|2193.5|874
1683801600000|2023-05-11 10:40:00|2195.5|2193.5|2200|2199|2200|2199|2194|2193|3013
1683801900000|2023-05-11 10:45:00|2199|2198.5|2200.5|2200|2201.5|2201|2198.5|2197|4845
1683802200000|2023-05-11 10:50:00|2200|2199.5|2200|2199.5|2201|2200.5|2199.5|2199|2106
1683802500000|2023-05-11 10:55:00|2200.5|2200|2204|2203|2204|2203|2200|2200|2377
1683802800000|2023-05-11 11:00:00|2203.5|2202.5|2200.5|2200|2203.5|2202.5|2199.5|2199|2404
1683803100000|2023-05-11 11:05:00|2202.5|2201.5|2196.5|2195.5|2202.5|2202|2196|2195|4714
1683803400000|2023-05-11 11:10:00|2197|2196|2185.5|2184.5|2197|2196|2183.5|2182|8460
1683803700000|2023-05-11 11:15:00|2186|2185|2182.5|2182|2186|2185.5|2182|2181|6378
1683804000000|2023-05-11 11:20:00|2183|2181.5|2176|2175|2183|2181.5|2172.5|2171|6441
1683804300000|2023-05-11 11:25:00|2176.5|2176|2182.5|2181.5|2182.5|2181.5|2175.5|2174.5|6042
1683804600000|2023-05-11 11:30:00|2182|2181|2180|2179|2182.5|2181|2179|2177.5|5814
1683804900000|2023-05-11 11:35:00|2179.5|2178.5|2181.5|2180.5|2182|2181|2176.5|2176|4834
1683805200000|2023-05-11 11:40:00|2181|2181|2179|2178|2183|2182|2179|2178|3398
1683805500000|2023-05-11 11:45:00|2178.5|2177.5|2177|2176|2179|2178|2175.5|2175|7099
1683805800000|2023-05-11 11:50:00|2176.5|2175.5|2179.5|2179|2179.5|2179|2176|2175.5|7135
1683806100000|2023-05-11 11:55:00|2181|2178.5|2177.5|2177|2182.5|2182|2176.5|2176|5134
1683806400000|2023-05-11 12:00:00|2177|2176.5|2180|2179|2181.5|2180.5|2175.5|2175|3263
1683806700000|2023-05-11 12:05:00|2179.5|2178.5|2179.5|2178.5|2180|2179|2176|2175.5|6322
1683807000000|2023-05-11 12:10:00|2180|2179|2178|2177.5|2180.5|2179.5|2177.5|2177|2714
1683807300000|2023-05-11 12:15:00|2178.5|2177|2177.5|2176.5|2186.5|2185.5|2174|2173|17989
1683807600000|2023-05-11 12:20:00|2177|2177|2162|2160.5|2181|2180|2161|2160|11198
1683807900000|2023-05-11 12:25:00|2161|2160|2158.5|2157|2165|2164.5|2158.5|2156.5|10668
1683808200000|2023-05-11 12:30:00|2158|2156|2155.5|2154.5|2162|2161|2151.5|2150|9284
1683808500000|2023-05-11 12:35:00|2154.5|2154|2155|2154|2155.5|2155|2149.5|2149|14690
1683808800000|2023-05-11 12:40:00|2154.5|2153|2159|2158|2159|2158.5|2154|2153|5916
1683809100000|2023-05-11 12:45:00|2157.5|2157|2156|2155|2159|2158|2154.5|2154|5811
1683809400000|2023-05-11 12:50:00|2155.5|2154.5|2160.5|2159.5|2162.5|2161.5|2155.5|2154.5|8423
1683809700000|2023-05-11 12:55:00|2160|2160.5|2160|2159|2162|2160.5|2156|2155|11341
1683810000000|2023-05-11 13:00:00|2159.5|2158.5|2159|2158|2160|2159.5|2156|2155|7494
1683810300000|2023-05-11 13:05:00|2158.5|2157.5|2157.5|2157|2162|2161.5|2156|2155|9764
1683810600000|2023-05-11 13:10:00|2158|2157.5|2157|2156|2158.5|2158|2153.5|2152.5|4568
1683810900000|2023-05-11 13:15:00|2156.5|2155.5|2160|2159|2160.5|2159.5|2156|2155.5|8308
1683811200000|2023-05-11 13:20:00|2160.5|2159.5|2163.5|2163|2164|2163|2160|2159|4156
1683811500000|2023-05-11 13:25:00|2164.5|2162.5|2167|2166|2169|2168.5|2164|2162.5|2935
1683811800000|2023-05-11 13:30:00|2167.5|2166.5|2165.5|2164.5|2167.5|2167|2160|2159.5|9955
1683812100000|2023-05-11 13:35:00|2165|2163.5|2171|2170|2178.5|2177.5|2164.5|2163.5|14933
1683812400000|2023-05-11 13:40:00|2172|2170.5|2173.5|2173|2176.5|2175.5|2168|2167.5|8581
1683812700000|2023-05-11 13:45:00|2174|2173.5|2176.5|2175.5|2177.5|2176.5|2171|2170|9692
1683813000000|2023-05-11 13:50:00|2176|2175|2175|2174.5|2177|2176.5|2171|2170|6562
1683813300000|2023-05-11 13:55:00|2175.5|2175|2183|2182|2184|2183.5|2175|2174.5|8498
1683813600000|2023-05-11 14:00:00|2182|2181.5|2177.5|2177|2183.5|2182.5|2177.5|2176.5|15322
1683813900000|2023-05-11 14:05:00|2178|2177.5|2174.5|2173.5|2181|2180.5|2174|2173|5706
1683814200000|2023-05-11 14:10:00|2175|2174|2173|2172.5|2176.5|2176|2173|2172.5|7293
1683814500000|2023-05-11 14:15:00|2173.5|2173|2171.5|2170.5|2178.5|2177.5|2171.5|2170.5|7170
1683814800000|2023-05-11 14:20:00|2171|2171|2174|2173.5|2174.5|2173.5|2170|2169|6587
1683815100000|2023-05-11 14:25:00|2174.5|2173|2177.5|2176.5|2177.5|2176.5|2173|2172.5|3940
1683815400000|2023-05-11 14:30:00|2177|2176|2182|2181.5|2182|2181.5|2176.5|2176|6938
1683815700000|2023-05-11 14:35:00|2181.5|2181|2183|2182|2184.5|2184|2180.5|2179.5|7460
1683816000000|2023-05-11 14:40:00|2182.5|2182.5|2183.5|2183|2184|2183.5|2181.5|2180.5|4513
1683816300000|2023-05-11 14:45:00|2183|2182.5|2186.5|2185.5|2188|2187|2181.5|2181|6036
1683816600000|2023-05-11 14:50:00|2187|2186|2181.5|2181|2187.5|2186.5|2181.5|2181|3321
1683816900000|2023-05-11 14:55:00|2182|2181.5|2186|2185|2186|2185|2181.5|2181|4729
1683817200000|2023-05-11 15:00:00|2185.5|2184.5|2184.5|2183.5|2186.5|2185.5|2183|2182.5|6067
1683817500000|2023-05-11 15:05:00|2185|2184|2182.5|2181.5|2185|2184.5|2182.5|2181.5|10345
1683817800000|2023-05-11 15:10:00|2182|2182|2181|2180.5|2183|2182|2180.5|2180|8325
1683818100000|2023-05-11 15:15:00|2181.5|2181|2180.5|2179.5|2182.5|2182|2180|2179.5|9841
1683818400000|2023-05-11 15:20:00|2180|2180|2181|2180|2181.5|2181|2179|2178.5|7451
1683818700000|2023-05-11 15:25:00|2181.5|2180.5|2183|2182|2183|2182.5|2180.5|2179.5|15712
1683874800000|2023-05-12 07:00:00|2159.5|2158|2162|2159.5|2173.5|2171|2155.5|2154|13909
1683875100000|2023-05-12 07:05:00|2161|2158|2181.5|2180|2182|2180.5|2156.5|2155|14638
1683875400000|2023-05-12 07:10:00|2182|2179|2183|2182|2184.5|2183.5|2171|2170|16134
1683875700000|2023-05-12 07:15:00|2183.5|2182.5|2185.5|2183.5|2191.5|2189.5|2182.5|2180.5|11822
1683876000000|2023-05-12 07:20:00|2184|2183|2182.5|2181|2189.5|2188|2180|2178.5|18478
1683876300000|2023-05-12 07:25:00|2180|2178.5|2195|2194|2196|2195.5|2179.5|2178|14273
1683876600000|2023-05-12 07:30:00|2195.5|2194.5|2193.5|2192|2200|2199.5|2193|2192|10054
1683876900000|2023-05-12 07:35:00|2192.5|2191.5|2196|2195|2198|2197|2190|2189|8134
1683877200000|2023-05-12 07:40:00|2194.5|2193|2198|2197.5|2199|2198|2194|2193|5483
1683877500000|2023-05-12 07:45:00|2197.5|2197|2199|2197.5|2200|2199.5|2193.5|2192.5|13762
1683877800000|2023-05-12 07:50:00|2198|2197|2200|2198.5|2200.5|2199.5|2196.5|2195.5|21529
1683878100000|2023-05-12 07:55:00|2200.5|2199|2196.5|2196|2204|2203|2196|2195|10420
1683878400000|2023-05-12 08:00:00|2196|2195.5|2198|2197.5|2200|2199.5|2193|2192|7260
1683878700000|2023-05-12 08:05:00|2198.5|2196.5|2201|2200.5|2203|2202|2197|2195.5|4317
1683879000000|2023-05-12 08:10:00|2201.5|2201|2196.5|2195.5|2205.5|2204.5|2195.5|2195|8386
1683879300000|2023-05-12 08:15:00|2196|2195|2194|2193|2198.5|2197.5|2193.5|2193|4373
1683879600000|2023-05-12 08:20:00|2195|2193.5|2199|2197.5|2199.5|2199|2193.5|2192.5|8439
1683879900000|2023-05-12 08:25:00|2198.5|2197|2206|2205|2208.5|2208|2197.5|2196.5|6027
1683880200000|2023-05-12 08:30:00|2206.5|2205.5|2208.5|2207.5|2209|2208|2204.5|2203.5|5966
1683880500000|2023-05-12 08:35:00|2207.5|2207|2217|2216|2217|2216|2207.5|2207|9959
1683880800000|2023-05-12 08:40:00|2218|2216.5|2217.5|2217|2224|2222.5|2217.5|2216|7082
1683881100000|2023-05-12 08:45:00|2218|2216|2225|2224|2227|2226|2216.5|2216|7337
1683881400000|2023-05-12 08:50:00|2224.5|2224.5|2222.5|2221.5|2224.5|2224.5|2220|2219|5091
1683881700000|2023-05-12 08:55:00|2223|2222|2226|2225|2228|2227|2223|2222|6484
1683882000000|2023-05-12 09:00:00|2227.5|2225.5|2223|2222|2227.5|2226.5|2222.5|2221.5|6209
1683882300000|2023-05-12 09:05:00|2222|2222.5|2232.5|2231.5|2235|2234.5|2222|2221|13162
1683882600000|2023-05-12 09:10:00|2231.5|2231|2222|2221|2234|2233|2222|2221|13950
1683882900000|2023-05-12 09:15:00|2222.5|2221.5|2214.5|2213.5|2223|2222|2214|2213|19328
1683883200000|2023-05-12 09:20:00|2214|2214|2210|2209|2218.5|2218|2208|2206.5|14039
1683883500000|2023-05-12 09:25:00|2208.5|2207.5|2210|2209|2213.5|2212|2208.5|2207.5|6765
1683883800000|2023-05-12 09:30:00|2210.5|2209.5|2224|2223|2226|2224.5|2210.5|2209.5|15869
1683884100000|2023-05-12 09:35:00|2223|2223.5|2220.5|2219.5|2225|2224|2219|2218|6667
1683884400000|2023-05-12 09:40:00|2221|2220|2222.5|2222|2222.5|2222|2215.5|2214.5|10181
1683884700000|2023-05-12 09:45:00|2222|2221.5|2225.5|2225|2226.5|2225.5|2220.5|2219.5|5578
1683885000000|2023-05-12 09:50:00|2225|2224.5|2224.5|2223.5|2225.5|2224.5|2221.5|2220.5|4519
1683885300000|2023-05-12 09:55:00|2224|2222.5|2219|2218|2224.5|2223.5|2218.5|2218|6638
1683885600000|2023-05-12 10:00:00|2219.5|2218.5|2219.5|2218.5|2222.5|2221.5|2218|2217|3026
1683885900000|2023-05-12 10:05:00|2219|2218|2216.5|2215.5|2222.5|2221.5|2216.5|2215|6917
1683886200000|2023-05-12 10:10:00|2216|2216|2213.5|2213|2219|2218|2213.5|2212.5|8411
1683886500000|2023-05-12 10:15:00|2214|2212.5|2206|2205|2214|2213|2206|2205|8667
1683886800000|2023-05-12 10:20:00|2206.5|2205.5|2213.5|2212.5|2214|2213|2206.5|2205.5|12378
1683887100000|2023-05-12 10:25:00|2213|2212|2214|2213|2218|2216.5|2210|2209|8410
1683887400000|2023-05-12 10:30:00|2214.5|2213.5|2213.5|2212.5|2215.5|2214.5|2210|2209|11087
1683887700000|2023-05-12 10:35:00|2214.5|2213.5|2213.5|2213|2215|2214.5|2210|2209|5811
1683888000000|2023-05-12 10:40:00|2213|2212.5|2217.5|2216.5|2217.5|2216.5|2212|2211|5098
1683888300000|2023-05-12 10:45:00|2217|2216|2218.5|2217.5|2220|2219|2216|2215.5|4208
1683888600000|2023-05-12 10:50:00|2219|2218|2220|2219|2225|2224|2218.5|2217.5|5828
1683888900000|2023-05-12 10:55:00|2221.5|2219.5|2212|2211|2221.5|2220|2212|2211|5174
1683889200000|2023-05-12 11:00:00|2213|2212|2211|2210|2216|2214.5|2210.5|2209|1826
1683889500000|2023-05-12 11:05:00|2210.5|2209.5|2211|2210|2212.5|2211.5|2209.5|2209|3183
1683889800000|2023-05-12 11:10:00|2210.5|2209.5|2211.5|2211|2212.5|2211.5|2210|2209|2806
1683890100000|2023-05-12 11:15:00|2212|2211.5|2205|2204|2213|2212|2204.5|2204|3137
1683890400000|2023-05-12 11:20:00|2206|2205|2206.5|2205.5|2207|2206|2205|2204.5|6278
1683890700000|2023-05-12 11:25:00|2206|2205|2209|2207.5|2209|2208|2203|2202|9096
1683891000000|2023-05-12 11:30:00|2208.5|2206.5|2203.5|2202.5|2209|2208|2203|2202|8461
1683891300000|2023-05-12 11:35:00|2203|2202|2206.5|2206|2207.5|2206.5|2203|2202|1366
1683891600000|2023-05-12 11:40:00|2206|2205|2204|2203|2210.5|2209.5|2204|2203|2933
1683891900000|2023-05-12 11:45:00|2203|2202.5|2206.5|2205.5|2206.5|2205.5|2203|2202.5|1603
1683892200000|2023-05-12 11:50:00|2207|2206|2206|2205|2208|2207|2205.5|2205|1192
1683892500000|2023-05-12 11:55:00|2205.5|2204.5|2207|2206|2207|2206.5|2205.5|2204.5|909
1683892800000|2023-05-12 12:00:00|2206.5|2206.5|2205|2204.5|2209|2208|2204|2203.5|2718
1683893100000|2023-05-12 12:05:00|2204.5|2204|2204.5|2203.5|2205|2204|2203.5|2203|1593
1683893400000|2023-05-12 12:10:00|2205|2204|2205.5|2204.5|2205.5|2204.5|2203|2202|2252
1683893700000|2023-05-12 12:15:00|2205|2204|2203.5|2203|2205.5|2204.5|2203.5|2203|3019
1683894000000|2023-05-12 12:20:00|2203|2202.5|2204.5|2203.5|2204.5|2204|2202.5|2202|568
1683894300000|2023-05-12 12:25:00|2204|2203|2201|2200.5|2204.5|2204|2200|2199|1427
1683894600000|2023-05-12 12:30:00|2201.5|2198.5|2204.5|2203.5|2204.5|2203.5|2194.5|2194|14857
1683894900000|2023-05-12 12:35:00|2204|2204|2203.5|2203|2205.5|2204.5|2202.5|2202|7796
1683895200000|2023-05-12 12:40:00|2203|2202.5|2202.5|2201|2203|2202.5|2200.5|2200|4514
1683895500000|2023-05-12 12:45:00|2202|2200.5|2201|2200|2202|2200.5|2199|2198.5|4697
1683895800000|2023-05-12 12:50:00|2200.5|2199.5|2196.5|2195.5|2200.5|2199.5|2195.5|2195|10913
1683896100000|2023-05-12 12:55:00|2196|2196|2196.5|2195.5|2198|2197|2195.5|2195|3923
1683896400000|2023-05-12 13:00:00|2197|2196|2194.5|2193.5|2197|2196|2192.5|2191.5|2939
1683896700000|2023-05-12 13:05:00|2194|2193|2191|2190.5|2194.5|2193.5|2190.5|2190|3674
1683897000000|2023-05-12 13:10:00|2191.5|2191|2196|2195|2197|2196|2191.5|2191|2960
1683897300000|2023-05-12 13:15:00|2195.5|2195.5|2202|2201|2203|2202|2195.5|2195|9141
1683897600000|2023-05-12 13:20:00|2201.5|2200.5|2203.5|2202.5|2205.5|2205|2201|2200|2829
1683897900000|2023-05-12 13:25:00|2203|2202|2206|2205.5|2206|2205.5|2203|2202|2444
1683898200000|2023-05-12 13:30:00|2206.5|2206|2206.5|2205.5|2210|2209.5|2206|2205|4720
1683898500000|2023-05-12 13:35:00|2207|2206|2204.5|2204|2207.5|2206.5|2203.5|2202.5|2989
1683898800000|2023-05-12 13:40:00|2205|2203.5|2207.5|2207|2207.5|2207|2204.5|2203.5|3982
1683899100000|2023-05-12 13:45:00|2208|2207.5|2199|2198.5|2209|2208|2199|2198|5612
1683899400000|2023-05-12 13:50:00|2198.5|2197.5|2204|2203|2204|2203.5|2197|2196|6087
1683899700000|2023-05-12 13:55:00|2203.5|2203.5|2197.5|2196|2203.5|2203.5|2197.5|2196|3694
1683900000000|2023-05-12 14:00:00|2196.5|2194.5|2197|2196|2198.5|2197.5|2191|2190|9323
1683900300000|2023-05-12 14:05:00|2197.5|2196.5|2202.5|2202|2204|2203|2195|2194.5|6356
1683900600000|2023-05-12 14:10:00|2203|2202.5|2205|2204.5|2206|2205.5|2202|2201|6215
1683900900000|2023-05-12 14:15:00|2204.5|2204|2207.5|2207|2208.5|2208|2204.5|2204|5170
1683901200000|2023-05-12 14:20:00|2207|2206.5|2209.5|2209|2211|2210.5|2206|2205|9530
1683901500000|2023-05-12 14:25:00|2210|2208|2211.5|2211|2212.5|2212|2208.5|2207.5|5949
1683901800000|2023-05-12 14:30:00|2211|2210|2210.5|2210|2212.5|2212|2209|2208.5|7533
1683902100000|2023-05-12 14:35:00|2210|2209.5|2208|2207.5|2210.5|2210|2205|2204.5|8812
1683902400000|2023-05-12 14:40:00|2207.5|2207|2208.5|2207.5|2209.5|2209|2207.5|2206.5|8757
1683902700000|2023-05-12 14:45:00|2208|2208.5|2208.5|2207.5|2210|2209.5|2208|2207.5|6024
1683903000000|2023-05-12 14:50:00|2209|2208.5|2209.5|2209|2209.5|2209|2206.5|2206|6895
1683903300000|2023-05-12 14:55:00|2210|2209.5|2212.5|2212|2212.5|2212|2208.5|2208|5873
1683903600000|2023-05-12 15:00:00|2213|2211.5|2215|2214.5|2215|2214.5|2213|2211.5|7268
1683903900000|2023-05-12 15:05:00|2214.5|2214|2215.5|2215|2218.5|2218|2214.5|2213.5|7986
1683904200000|2023-05-12 15:10:00|2216|2214.5|2210|2209.5|2216.5|2216|2207.5|2206.5|7916
1683904500000|2023-05-12 15:15:00|2209.5|2209|2209.5|2209|2210.5|2209.5|2208.5|2207.5|5787
1683904800000|2023-05-12 15:20:00|2210|2209.5|2209.5|2209|2210.5|2210|2208.5|2208|5091
1683905100000|2023-05-12 15:25:00|2209|2208.5|2210|2209.5|2210|2209.5|2208.5|2208|8287
1684134000000|2023-05-15 07:00:00|2221|2219.5|2229.5|2228|2234.5|2233.5|2221|2219.5|14276
1684134300000|2023-05-15 07:05:00|2228.5|2227|2222.5|2221.5|2229.5|2227.5|2217|2215|7571
1684134600000|2023-05-15 07:10:00|2223|2222|2213|2211.5|2225.5|2224|2211|2210|8557
1684134900000|2023-05-15 07:15:00|2212|2211|2212|2211|2215.5|2214.5|2210|2209|5622
1684135200000|2023-05-15 07:20:00|2211|2210|2209.5|2208.5|2216|2214.5|2207|2206|5633
1684135500000|2023-05-15 07:25:00|2211|2208|2212|2211|2214.5|2213.5|2209|2207.5|6351
1684135800000|2023-05-15 07:30:00|2212.5|2211.5|2216.5|2216|2219.5|2218|2211.5|2210.5|5838
1684136100000|2023-05-15 07:35:00|2217|2215.5|2217.5|2216|2220.5|2219.5|2213.5|2212.5|4619
1684136400000|2023-05-15 07:40:00|2217|2215.5|2215|2214|2220|2219|2215|2213.5|2010
1684136700000|2023-05-15 07:45:00|2214.5|2213.5|2218.5|2217.5|2218.5|2217.5|2213.5|2212.5|2599
1684137000000|2023-05-15 07:50:00|2218|2217|2220.5|2219|2222|2221.5|2217.5|2216.5|2732
1684137300000|2023-05-15 07:55:00|2220|2218.5|2220|2219|2220.5|2219.5|2217.5|2216.5|1940
1684137600000|2023-05-15 08:00:00|2221|2220.5|2219|2218|2222.5|2221.5|2219|2218|3959
1684137900000|2023-05-15 08:05:00|2220|2219|2218.5|2217.5|2222.5|2222|2217|2216|1908
1684138200000|2023-05-15 08:10:00|2219.5|2218|2218|2217|2219.5|2218.5|2217|2216|3098
1684138500000|2023-05-15 08:15:00|2218.5|2217.5|2216|2215|2219.5|2218.5|2215.5|2214.5|1464
1684138800000|2023-05-15 08:20:00|2215.5|2214.5|2214.5|2213.5|2216.5|2215.5|2213|2212|1379
1684139100000|2023-05-15 08:25:00|2213|2212|2216.5|2215.5|2217|2215.5|2213|2212|3032
1684139400000|2023-05-15 08:30:00|2217|2216.5|2220.5|2219.5|2221|2220|2217|2216.5|4453
1684139700000|2023-05-15 08:35:00|2221|2220|2215.5|2214.5|2221.5|2221|2215.5|2214|3303
1684140000000|2023-05-15 08:40:00|2214.5|2214|2210|2209|2215|2214.5|2209|2208|6039
1684140300000|2023-05-15 08:45:00|2211|2210|2212.5|2212|2214|2213|2211|2210|4203
1684140600000|2023-05-15 08:50:00|2213|2212.5|2212|2211.5|2214|2213|2210|2209|2851
1684140900000|2023-05-15 08:55:00|2211.5|2211|2207.5|2207|2212|2211|2207|2206|4965
1684141200000|2023-05-15 09:00:00|2207|2206.5|2204.5|2203.5|2207|2206.5|2203|2202|2677
1684141500000|2023-05-15 09:05:00|2204|2203|2206.5|2205.5|2207.5|2206.5|2204|2203|983
1684141800000|2023-05-15 09:10:00|2207|2206|2207.5|2206.5|2210.5|2209.5|2207|2206|3877
1684142100000|2023-05-15 09:15:00|2207|2206|2208|2207.5|2208.5|2207.5|2206|2205|138
1684142400000|2023-05-15 09:20:00|2208.5|2208|2214|2213|2214|2213|2208.5|2207.5|5837
1684142700000|2023-05-15 09:25:00|2213.5|2212.5|2213.5|2212.5|2215|2214.5|2212|2211|2345
1684143000000|2023-05-15 09:30:00|2214|2213|2214|2213|2214|2213|2211|2210|2574
1684143300000|2023-05-15 09:35:00|2213.5|2213.5|2213|2212|2214.5|2214|2213|2212|2476
1684143600000|2023-05-15 09:40:00|2213.5|2212.5|2214.5|2213.5|2214.5|2213.5|2213|2212|265
1684143900000|2023-05-15 09:45:00|2215|2214|2211|2210|2215.5|2215|2211|2210|3235
1684144200000|2023-05-15 09:50:00|2212|2210.5|2212|2211|2212.5|2212|2211.5|2210.5|1329
1684144500000|2023-05-15 09:55:00|2211.5|2210.5|2212|2211|2212|2211|2206|2205|3010
1684144800000|2023-05-15 10:00:00|2212.5|2211.5|2212.5|2211.5|2213.5|2212.5|2210.5|2209.5|1606
1684145100000|2023-05-15 10:05:00|2213|2212|2211.5|2210.5|2213|2212.5|2211|2210|1929
1684145400000|2023-05-15 10:10:00|2212|2211|2211|2210|2213|2212.5|2210|2209|1464
1684145700000|2023-05-15 10:15:00|2210.5|2210.5|2212.5|2212|2213|2212|2209.5|2209|1505
1684146000000|2023-05-15 10:20:00|2212|2211.5|2215.5|2214.5|2216|2215.5|2211.5|2210.5|1500
1684146300000|2023-05-15 10:25:00|2215|2214|2213|2212|2215.5|2214.5|2212.5|2211.5|1196
1684146600000|2023-05-15 10:30:00|2214|2213|2213|2212.5|2214.5|2213.5|2212|2211|976
1684146900000|2023-05-15 10:35:00|2214|2213|2213|2212|2214|2213|2211.5|2210.5|2695
1684147200000|2023-05-15 10:40:00|2212.5|2211.5|2212|2211|2213.5|2212.5|2212|2211|371
1684147500000|2023-05-15 10:45:00|2212.5|2211.5|2211|2210.5|2215|2214|2211|2210|2703
1684147800000|2023-05-15 10:50:00|2212|2211|2210|2209|2214.5|2213.5|2210|2209|1667
1684148100000|2023-05-15 10:55:00|2209.5|2208.5|2209.5|2208.5|2213|2212|2208|2207|8916
1684148400000|2023-05-15 11:00:00|2209|2208|2207|2206|2209|2208|2207|2206|755
1684148700000|2023-05-15 11:05:00|2207.5|2206.5|2207|2206|2208|2207|2206.5|2205.5|1468
1684149000000|2023-05-15 11:10:00|2207.5|2206.5|2207|2206|2208|2207|2205.5|2205|2307
1684149300000|2023-05-15 11:15:00|2207.5|2206.5|2205|2204|2208.5|2207.5|2204.5|2203.5|1821
1684149600000|2023-05-15 11:20:00|2205.5|2204.5|2206.5|2206|2210|2209|2205.5|2204|1663
1684149900000|2023-05-15 11:25:00|2206|2205|2207|2206|2208|2207|2204|2203|1507
1684150200000|2023-05-15 11:30:00|2207.5|2206.5|2211.5|2210.5|2211.5|2210.5|2207.5|2206.5|1961
1684150500000|2023-05-15 11:35:00|2212.5|2211|2208.5|2207.5|2214|2213.5|2208.5|2207.5|3429
1684150800000|2023-05-15 11:40:00|2207.5|2208|2208|2207|2208.5|2208|2206.5|2205.5|2681
1684151100000|2023-05-15 11:45:00|2207.5|2206.5|2206.5|2205.5|2208.5|2207.5|2206|2205|2381
1684151400000|2023-05-15 11:50:00|2207|2206|2208|2207|2208|2207|2204.5|2203.5|1261
1684151700000|2023-05-15 11:55:00|2208.5|2207.5|2207.5|2206.5|2208.5|2207.5|2207|2206|2734
1684152000000|2023-05-15 12:00:00|2207|2207|2205|2204|2208|2207.5|2205|2204|2707
1684152300000|2023-05-15 12:05:00|2205.5|2204.5|2207.5|2206|2207.5|2206.5|2205|2204|604
1684152600000|2023-05-15 12:10:00|2207|2206.5|2205|2204|2207.5|2206.5|2205|2204|1520
1684152900000|2023-05-15 12:15:00|2205.5|2204.5|2208.5|2207.5|2209|2208|2205|2204|1369
1684153200000|2023-05-15 12:20:00|2208|2207|2208|2207.5|2209|2208|2206|2205|4241
1684153500000|2023-05-15 12:25:00|2208.5|2208|2207.5|2207|2209|2208|2207|2206.5|1131
1684153800000|2023-05-15 12:30:00|2207|2206.5|2207.5|2206.5|2208.5|2207.5|2203|2202|4772
1684154100000|2023-05-15 12:35:00|2206.5|2207|2206.5|2205.5|2206.5|2207|2205|2204|3751
1684154400000|2023-05-15 12:40:00|2206|2205|2205.5|2205|2206|2205.5|2203.5|2203|2316
1684154700000|2023-05-15 12:45:00|2206|2204.5|2207.5|2206.5|2208.5|2207.5|2205.5|2204.5|2442
1684155000000|2023-05-15 12:50:00|2207|2206|2207.5|2207|2210|2209|2207|2206|2039
1684155300000|2023-05-15 12:55:00|2207|2206.5|2206.5|2206|2208.5|2208|2206.5|2205.5|3831
1684155600000|2023-05-15 13:00:00|2206|2205.5|2201|2200.5|2206|2206|2200.5|2199.5|7469
1684155900000|2023-05-15 13:05:00|2201.5|2201|2201|2200|2202|2201|2198|2197|2782
1684156200000|2023-05-15 13:10:00|2201.5|2200.5|2203.5|2202.5|2204.5|2203.5|2200.5|2200|1828
1684156500000|2023-05-15 13:15:00|2204|2203|2203.5|2202.5|2204.5|2203.5|2202.5|2201.5|2584
1684156800000|2023-05-15 13:20:00|2204|2203|2203.5|2202.5|2204|2203|2202|2201.5|3167
1684157100000|2023-05-15 13:25:00|2203|2203|2202|2201|2203|2203|2201|2200|1053
1684157400000|2023-05-15 13:30:00|2201.5|2200.5|2197|2196|2202|2201.5|2197|2196|3985
1684157700000|2023-05-15 13:35:00|2198|2196.5|2204.5|2204|2206|2205|2197.5|2196.5|5699
1684158000000|2023-05-15 13:40:00|2204|2203.5|2206.5|2205.5|2208.5|2208|2204|2203|1996
1684158300000|2023-05-15 13:45:00|2206|2205|2206.5|2205.5|2207|2206|2204.5|2203|2534
1684158600000|2023-05-15 13:50:00|2207|2206|2209.5|2208.5|2210|2209.5|2206.5|2205.5|1723
1684158900000|2023-05-15 13:55:00|2210|2209|2209.5|2209|2213|2212.5|2209|2208.5|6993
1684159200000|2023-05-15 14:00:00|2210.5|2209.5|2209.5|2209|2212.5|2211.5|2209|2208|1913
1684159500000|2023-05-15 14:05:00|2210|2209.5|2205|2204.5|2211|2210.5|2204.5|2203.5|8216
1684159800000|2023-05-15 14:10:00|2205.5|2205|2209|2208|2209|2208|2204|2203|2387
1684160100000|2023-05-15 14:15:00|2208.5|2207.5|2213|2212|2213|2212|2208|2207.5|2515
1684160400000|2023-05-15 14:20:00|2212.5|2211.5|2212|2211|2214|2213|2211|2210.5|730
1684160700000|2023-05-15 14:25:00|2212.5|2211.5|2214|2213|2214.5|2214|2211.5|2210.5|3046
1684161000000|2023-05-15 14:30:00|2214.5|2213.5|2216.5|2215.5|2216.5|2215.5|2214|2213|1256
1684161300000|2023-05-15 14:35:00|2216|2216|2217|2216.5|2217|2216.5|2215|2214|2979
1684161600000|2023-05-15 14:40:00|2216.5|2216|2218.5|2218|2219.5|2219|2216|2215.5|2371
1684161900000|2023-05-15 14:45:00|2219|2218.5|2220.5|2219.5|2221|2220|2218.5|2218|3449
1684162200000|2023-05-15 14:50:00|2219.5|2219|2220|2219.5|2220.5|2220|2218|2217|4687
1684162500000|2023-05-15 14:55:00|2220.5|2220|2218|2217|2221.5|2221|2217.5|2217|5159
1684162800000|2023-05-15 15:00:00|2217.5|2216.5|2218.5|2218|2219|2218.5|2216|2215|2795
1684163100000|2023-05-15 15:05:00|2219|2218.5|2217.5|2217|2219|2218.5|2215|2214.5|5302
1684163400000|2023-05-15 15:10:00|2218|2216.5|2216|2215.5|2218.5|2218|2216|2215|5776
1684163700000|2023-05-15 15:15:00|2216.5|2215|2218.5|2217.5|2220|2219|2216|2215|6475
1684164000000|2023-05-15 15:20:00|2219|2218|2223.5|2222.5|2223.5|2223|2219|2218|6604
1684164300000|2023-05-15 15:25:00|2224|2223|2224.5|2223.5|2226|2225|2224|2223|11204
1684220400000|2023-05-16 07:00:00|2214|2211.5|2212|2211|2222.5|2220.5|2210.5|2210|15962
1684220700000|2023-05-16 07:05:00|2211|2210|2217.5|2216.5|2218.5|2217|2205|2204|11493
1684221000000|2023-05-16 07:10:00|2218|2216|2216|2214.5|2218|2216.5|2209|2208|12853
1684221300000|2023-05-16 07:15:00|2216.5|2215|2213|2212|2217|2216|2209.5|2208.5|7921
1684221600000|2023-05-16 07:20:00|2212.5|2211.5|2218|2216.5|2218.5|2218|2212.5|2211.5|8994
1684221900000|2023-05-16 07:25:00|2218.5|2217|2216.5|2215.5|2221|2220|2216|2215|10754
1684222200000|2023-05-16 07:30:00|2215.5|2214.5|2228.5|2227|2228.5|2227.5|2215.5|2214.5|12950
1684222500000|2023-05-16 07:35:00|2228|2226.5|2227|2226|2233|2232|2225|2223.5|7255
1684222800000|2023-05-16 07:40:00|2228|2226.5|2230|2229|2230.5|2229.5|2224|2223|4536
1684223100000|2023-05-16 07:45:00|2229.5|2228.5|2233|2232.5|2233.5|2232.5|2228|2227|6253
1684223400000|2023-05-16 07:50:00|2234|2233|2230|2229|2238|2237|2230|2229|4897
1684223700000|2023-05-16 07:55:00|2229.5|2229.5|2224.5|2223.5|2231|2229.5|2224|2223|7597
1684224000000|2023-05-16 08:00:00|2226|2224.5|2224|2223|2226.5|2225.5|2217.5|2216.5|5423
1684224300000|2023-05-16 08:05:00|2223.5|2222.5|2222.5|2222|2224.5|2223.5|2219.5|2218.5|1361
1684224600000|2023-05-16 08:10:00|2222|2221.5|2223.5|2223|2225|2224.5|2221.5|2220.5|2469
1684224900000|2023-05-16 08:15:00|2224|2223.5|2227.5|2226.5|2228.5|2227.5|2224|2223|4149
1684225200000|2023-05-16 08:20:00|2227|2225|2224|2223|2227.5|2226.5|2224|2223|2426
1684225500000|2023-05-16 08:25:00|2223.5|2223.5|2225.5|2224.5|2226|2225|2223|2222|2423
1684225800000|2023-05-16 08:30:00|2225|2225.5|2223.5|2222.5|2227|2226.5|2221.5|2220.5|3430
1684226100000|2023-05-16 08:35:00|2223|2222|2218|2217.5|2223|2222|2217|2216|2344
1684226400000|2023-05-16 08:40:00|2218.5|2218|2217.5|2216.5|2220|2219.5|2216.5|2216|3612
1684226700000|2023-05-16 08:45:00|2217|2217|2217.5|2216.5|2218.5|2218|2215|2214|10303
1684227000000|2023-05-16 08:50:00|2217|2216|2221|2220|2222|2221|2216.5|2216|6348
1684227300000|2023-05-16 08:55:00|2221.5|2220.5|2220|2219.5|2221.5|2221|2220|2219|1265
1684227600000|2023-05-16 09:00:00|2220.5|2219|2227|2226|2227|2226.5|2220.5|2219|8954
1684227900000|2023-05-16 09:05:00|2227.5|2226.5|2225.5|2224.5|2228|2227|2225.5|2224.5|3833
1684228200000|2023-05-16 09:10:00|2226|2225|2226|2225|2228.5|2227.5|2225.5|2224.5|2400
1684228500000|2023-05-16 09:15:00|2226.5|2225.5|2225.5|2224.5|2230|2229|2225.5|2224.5|5064
1684228800000|2023-05-16 09:20:00|2225|2225|2223.5|2222.5|2226|2225.5|2220.5|2219.5|3354
1684229100000|2023-05-16 09:25:00|2223|2222|2222.5|2221.5|2223.5|2222|2220.5|2219.5|2289
1684229400000|2023-05-16 09:30:00|2222|2221|2223|2222|2224.5|2224|2221.5|2221|2503
1684229700000|2023-05-16 09:35:00|2222.5|2221.5|2224|2223|2226|2225|2222|2221|1514
1684230000000|2023-05-16 09:40:00|2223.5|2223.5|2224.5|2224|2225|2224.5|2222.5|2222|1935
1684230300000|2023-05-16 09:45:00|2225|2224.5|2226|2225|2226|2225.5|2223.5|2223|3874
1684230600000|2023-05-16 09:50:00|2226.5|2225.5|2224.5|2224|2227.5|2226.5|2224.5|2224|3269
1684230900000|2023-05-16 09:55:00|2225|2223.5|2224.5|2223.5|2226.5|2225.5|2223.5|2223|2318
1684231200000|2023-05-16 10:00:00|2224|2224|2220.5|2219.5|2225.5|2224.5|2220.5|2219.5|3331
1684231500000|2023-05-16 10:05:00|2220|2220|2221.5|2220.5|2222|2221|2219.5|2219|2692
1684231800000|2023-05-16 10:10:00|2221|2221|2222|2221|2223.5|2222.5|2221|2220.5|1264
1684232100000|2023-05-16 10:15:00|2221.5|2221.5|2220.5|2220|2224|2223|2220.5|2220|3631
1684232400000|2023-05-16 10:20:00|2221|2219.5|2223|2222|2223.5|2222.5|2220.5|2219.5|2087
1684232700000|2023-05-16 10:25:00|2223.5|2222.5|2223.5|2222.5|2224|2223|2222|2221|766
1684233000000|2023-05-16 10:30:00|2223|2222|2222|2221|2223|2222.5|2221|2220|1460
1684233300000|2023-05-16 10:35:00|2221.5|2221.5|2220.5|2219.5|2222|2221.5|2220.5|2219.5|1646
1684233600000|2023-05-16 10:40:00|2221|2220|2222|2221|2222|2221.5|2220.5|2219.5|2605
1684233900000|2023-05-16 10:45:00|2221.5|2220.5|2223.5|2222.5|2224|2223|2220.5|2220|1316
1684234200000|2023-05-16 10:50:00|2223|2222|2224.5|2223.5|2225|2224|2222.5|2222|1396
1684234500000|2023-05-16 10:55:00|2224|2224|2225.5|2225|2226.5|2225.5|2224|2223.5|1790
1684234800000|2023-05-16 11:00:00|2227|2226.5|2226|2225|2229|2228|2225.5|2225|2697
1684235100000|2023-05-16 11:05:00|2225.5|2224.5|2228|2227|2228.5|2228|2225.5|2224.5|1737
1684235400000|2023-05-16 11:10:00|2227.5|2226|2227.5|2227|2228.5|2227.5|2227|2226|1272
1684235700000|2023-05-16 11:15:00|2227|2226.5|2225|2224|2228|2227.5|2223.5|2223|2783
1684236000000|2023-05-16 11:20:00|2224.5|2223.5|2222.5|2221.5|2225|2224|2222|2221.5|1780
1684236300000|2023-05-16 11:25:00|2222|2222|2225.5|2225|2225.5|2225|2222|2222|1774
1684236600000|2023-05-16 11:30:00|2226|2225.5|2225.5|2224.5|2226.5|2225.5|2224.5|2224|2903
1684236900000|2023-05-16 11:35:00|2225|2224|2223|2222.5|2225|2224.5|2223|2222|1633
1684237200000|2023-05-16 11:40:00|2223.5|2223|2222.5|2222|2224|2223|2222.5|2221.5|1673
1684237500000|2023-05-16 11:45:00|2223|2221.5|2225.5|2224.5|2225.5|2224.5|2223|2221.5|1615
1684237800000|2023-05-16 11:50:00|2225|2224|2226|2225|2226.5|2226|2225|2224|2608
1684238100000|2023-05-16 11:55:00|2225.5|2224.5|2226.5|2225.5|2227.5|2226.5|2225.5|2224.5|1976
1684238400000|2023-05-16 12:00:00|2227|2226|2227.5|2226.5|2229|2228|2226.5|2226|1956
1684238700000|2023-05-16 12:05:00|2227|2226|2224.5|2223.5|2227.5|2227|2224|2223|4583
1684239000000|2023-05-16 12:10:00|2225|2224|2224.5|2223.5|2226|2225|2224|2223.5|1094
1684239300000|2023-05-16 12:15:00|2224|2223|2224|2223.5|2225.5|2224.5|2223|2222|2322
1684239600000|2023-05-16 12:20:00|2224.5|2223|2224|2223.5|2225|2224|2223|2222|1355
1684239900000|2023-05-16 12:25:00|2223.5|2223|2222|2220.5|2224.5|2223.5|2221.5|2220|942
1684240200000|2023-05-16 12:30:00|2223|2221.5|2226.5|2225.5|2229.5|2228.5|2219.5|2218|5929
1684240500000|2023-05-16 12:35:00|2226|2225|2225|2224|2226|2225.5|2224.5|2223.5|931
1684240800000|2023-05-16 12:40:00|2224.5|2224.5|2224|2223|2225.5|2225|2221|2220|6691
1684241100000|2023-05-16 12:45:00|2224.5|2223.5|2223.5|2222.5|2226|2225.5|2223.5|2222.5|2537
1684241400000|2023-05-16 12:50:00|2223|2222|2222.5|2221.5|2224|2223|2221.5|2220.5|3190
1684241700000|2023-05-16 12:55:00|2223|2222|2222|2221|2223|2222|2221|2220|1124
1684242000000|2023-05-16 13:00:00|2221.5|2220.5|2222.5|2221.5|2223.5|2222.5|2221.5|2220.5|2991
1684242300000|2023-05-16 13:05:00|2223|2222|2222|2221|2224|2223|2222|2221|1806
1684242600000|2023-05-16 13:10:00|2221|2220.5|2220|2219|2222|2221|2219.5|2219|1576
1684242900000|2023-05-16 13:15:00|2219.5|2218.5|2221|2220|2223|2222|2219|2218|1916
1684243200000|2023-05-16 13:20:00|2221.5|2220.5|2220|2219|2221.5|2221|2218.5|2218|1511
1684243500000|2023-05-16 13:25:00|2219.5|2218.5|2219|2218.5|2220|2219.5|2218.5|2218|7437
1684243800000|2023-05-16 13:30:00|2219.5|2219|2224.5|2223.5|2224.5|2223.5|2218.5|2218|6383
1684244100000|2023-05-16 13:35:00|2224|2224|2218.5|2218|2225.5|2224.5|2218.5|2218|10555
1684244400000|2023-05-16 13:40:00|2218|2217|2223.5|2222.5|2224|2223|2218|2217|9539
1684244700000|2023-05-16 13:45:00|2224|2223|2216.5|2216|2224|2223|2215|2214.5|8634
1684245000000|2023-05-16 13:50:00|2217.5|2217|2210.5|2209.5|2218|2217|2209.5|2208.5|8100
1684245300000|2023-05-16 13:55:00|2211|2210.5|2211.5|2211|2213|2212|2210.5|2209.5|4506
1684245600000|2023-05-16 14:00:00|2212|2210|2213|2212.5|2214|2213|2210|2209.5|6681
1684245900000|2023-05-16 14:05:00|2213.5|2213|2213.5|2213|2216|2215.5|2212|2211|6507
1684246200000|2023-05-16 14:10:00|2214|2212.5|2208.5|2208|2214|2212.5|2207|2206.5|10170
1684246500000|2023-05-16 14:15:00|2209|2207.5|2210|2209|2211|2210|2207.5|2207|5567
1684246800000|2023-05-16 14:20:00|2209.5|2209.5|2209.5|2209|2211|2210|2207|2206.5|4216
1684247100000|2023-05-16 14:25:00|2209|2208.5|2210|2209.5|2210|2209.5|2207|2206.5|6650
1684247400000|2023-05-16 14:30:00|2209.5|2209|2207.5|2207|2212|2211|2207.5|2207|7746
1684247700000|2023-05-16 14:35:00|2208|2206.5|2207|2206|2208|2206.5|2205|2204|6791
1684248000000|2023-05-16 14:40:00|2207.5|2207|2207|2206.5|2208.5|2207.5|2204.5|2204|11317
1684248300000|2023-05-16 14:45:00|2206.5|2206|2206|2205|2208|2207.5|2205|2204.5|20985
1684248600000|2023-05-16 14:50:00|2207|2205.5|2205|2204|2207|2206|2204|2203.5|5480
1684248900000|2023-05-16 14:55:00|2204.5|2204.5|2206.5|2206|2208.5|2208|2204.5|2204.5|4636
1684249200000|2023-05-16 15:00:00|2207|2206.5|2210|2209|2211|2210|2206|2205|5293
1684249500000|2023-05-16 15:05:00|2209.5|2208.5|2206.5|2206|2210|2209|2206|2205.5|9426
1684249800000|2023-05-16 15:10:00|2206|2205.5|2210|2209|2210|2209|2205|2204.5|11389
1684250100000|2023-05-16 15:15:00|2209.5|2208.5|2206|2205.5|2210|2208.5|2206|2205.5|11923
1684250400000|2023-05-16 15:20:00|2206.5|2205|2208.5|2208|2208.5|2208|2206|2205|9292
1684250700000|2023-05-16 15:25:00|2208|2207.5|2208.5|2207.5|2209.5|2209|2207.5|2207|15022
1684306800000|2023-05-17 07:00:00|2199.5|2198|2197.5|2196|2202.5|2200.5|2187.5|2185.5|10038
1684307100000|2023-05-17 07:05:00|2199.5|2197.5|2210|2208.5|2210.5|2209|2189|2187.5|7889
1684307400000|2023-05-17 07:10:00|2211|2209.5|2211.5|2210|2213|2211.5|2204|2203|11889
1684307700000|2023-05-17 07:15:00|2212|2211|2209|2207.5|2217.5|2216|2207|2206|8994
1684308000000|2023-05-17 07:20:00|2208.5|2207|2206|2205|2210.5|2209|2203.5|2203|8050
1684308300000|2023-05-17 07:25:00|2205.5|2204.5|2208|2206.5|2208.5|2207.5|2203|2202|9905
1684308600000|2023-05-17 07:30:00|2207.5|2205.5|2203.5|2202|2207.5|2205.5|2198|2197|6160
1684308900000|2023-05-17 07:35:00|2204.5|2203|2202|2201.5|2206.5|2205.5|2202|2201.5|4294
1684309200000|2023-05-17 07:40:00|2201.5|2200.5|2206|2205|2208.5|2207.5|2201.5|2200.5|5823
1684309500000|2023-05-17 07:45:00|2205.5|2204.5|2206.5|2205|2211|2210|2202|2201|3493
1684309800000|2023-05-17 07:50:00|2206|2205.5|2210|2209|2210.5|2209.5|2206|2205|3596
1684310100000|2023-05-17 07:55:00|2210.5|2209.5|2212|2210.5|2214|2213.5|2208|2207.5|4444
1684310400000|2023-05-17 08:00:00|2212.5|2211|2215|2214|2215.5|2214|2211|2210|4459
1684310700000|2023-05-17 08:05:00|2214.5|2213|2220.5|2219|2224|2223|2214|2212.5|8063
1684311000000|2023-05-17 08:10:00|2221.5|2220.5|2218|2217|2221.5|2220.5|2217.5|2216|3831
1684311300000|2023-05-17 08:15:00|2218.5|2217.5|2217|2216|2219.5|2218.5|2214.5|2213.5|1940
1684311600000|2023-05-17 08:20:00|2216.5|2215|2214|2213.5|2217.5|2216.5|2213|2212.5|4175
1684311900000|2023-05-17 08:25:00|2214.5|2214|2215.5|2215|2216.5|2215.5|2213|2212.5|3471
1684312200000|2023-05-17 08:30:00|2216|2215.5|2218|2217|2220.5|2219.5|2216|2215.5|3456
1684312500000|2023-05-17 08:35:00|2218.5|2217.5|2217.5|2216.5|2219.5|2218.5|2215|2214|3749
1684312800000|2023-05-17 08:40:00|2218.5|2217.5|2217.5|2216.5|2219|2218|2216.5|2216|1711
1684313100000|2023-05-17 08:45:00|2217|2216|2216|2215|2217.5|2216.5|2214.5|2213.5|3733
1684313400000|2023-05-17 08:50:00|2215.5|2214.5|2213|2212.5|2217|2216|2213|2212.5|2459
1684313700000|2023-05-17 08:55:00|2213.5|2212|2215.5|2214.5|2216|2215.5|2212.5|2212|1836
1684314000000|2023-05-17 09:00:00|2214|2215|2213.5|2213|2216|2215|2213|2212.5|2068
1684314300000|2023-05-17 09:05:00|2214|2212.5|2214|2213|2215|2214|2212|2211|2460
1684314600000|2023-05-17 09:10:00|2213.5|2212.5|2215.5|2214.5|2216|2215|2213|2212.5|2338
1684314900000|2023-05-17 09:15:00|2215|2214|2216|2215|2216|2215|2213|2212.5|2976
1684315200000|2023-05-17 09:20:00|2215.5|2214|2214|2213.5|2216.5|2215.5|2213.5|2212.5|2168
1684315500000|2023-05-17 09:25:00|2213.5|2213|2213.5|2212.5|2214|2213|2211.5|2210.5|3679
1684315800000|2023-05-17 09:30:00|2213|2212|2212.5|2211.5|2214.5|2213.5|2212|2211|3057
1684316100000|2023-05-17 09:35:00|2212|2211|2214.5|2213.5|2214.5|2213.5|2211.5|2211|1320
1684316400000|2023-05-17 09:40:00|2214|2214|2216|2215|2216|2215|2214|2213.5|2709
1684316700000|2023-05-17 09:45:00|2216.5|2215.5|2218|2217|2219|2218.5|2215.5|2215|6673
1684317000000|2023-05-17 09:50:00|2217.5|2216.5|2222|2221|2222|2221.5|2216.5|2216|2434
1684317300000|2023-05-17 09:55:00|2221.5|2221.5|2224|2223.5|2224|2223.5|2221.5|2220.5|2422
1684317600000|2023-05-17 10:00:00|2225|2224|2226|2225|2226|2225.5|2224|2223.5|3622
1684317900000|2023-05-17 10:05:00|2225.5|2224.5|2223|2222|2226|2225|2223|2222|4400
1684318200000|2023-05-17 10:10:00|2222.5|2222.5|2220|2219.5|2224|2223|2219.5|2218.5|4945
1684318500000|2023-05-17 10:15:00|2220.5|2219|2219|2218.5|2220.5|2219.5|2217.5|2217|3470
1684318800000|2023-05-17 10:20:00|2218.5|2217.5|2219|2218|2219.5|2218.5|2216.5|2216|2557
1684319100000|2023-05-17 10:25:00|2218.5|2218.5|2221|2220|2223.5|2222.5|2218.5|2218|2291
1684319400000|2023-05-17 10:30:00|2221.5|2220.5|2220.5|2219.5|2222.5|2221.5|2219.5|2218.5|2313
1684319700000|2023-05-17 10:35:00|2220|2219|2220|2219|2220.5|2220|2219|2218.5|1689
1684320000000|2023-05-17 10:40:00|2219.5|2218.5|2222|2221|2222.5|2221.5|2219.5|2218.5|1724
1684320300000|2023-05-17 10:45:00|2221.5|2220.5|2221.5|2221|2223|2222.5|2221|2220.5|1479
1684320600000|2023-05-17 10:50:00|2221|2220.5|2219.5|2218.5|2221|2220.5|2218.5|2217.5|3392
1684320900000|2023-05-17 10:55:00|2219|2218|2221|2220|2221.5|2220.5|2218.5|2218|3199
1684321200000|2023-05-17 11:00:00|2221.5|2220.5|2220.5|2219.5|2223|2222|2220|2219|3860
1684321500000|2023-05-17 11:05:00|2221|2220|2222|2221|2223|2222|2221|2220|2335
1684321800000|2023-05-17 11:10:00|2221.5|2220|2224|2223|2224|2223|2221|2220|1780
1684322100000|2023-05-17 11:15:00|2224.5|2223.5|2221|2220|2225|2224.5|2221|2220|2079
1684322400000|2023-05-17 11:20:00|2221.5|2220.5|2224|2223|2224.5|2223.5|2221.5|2220|2236
1684322700000|2023-05-17 11:25:00|2224.5|2223.5|2221|2220|2224.5|2224|2220.5|2220|3659
1684323000000|2023-05-17 11:30:00|2221.5|2220.5|2218|2217|2222|2221|2217.5|2217|2984
1684323300000|2023-05-17 11:35:00|2217.5|2217.5|2216.5|2215.5|2218|2217.5|2215.5|2215|1759
1684323600000|2023-05-17 11:40:00|2216|2215|2216|2215|2216|2215|2214.5|2213.5|1195
1684323900000|2023-05-17 11:45:00|2216.5|2215.5|2217.5|2217|2218.5|2217.5|2216.5|2215.5|3426
1684324200000|2023-05-17 11:50:00|2218|2217.5|2217|2216|2218|2217.5|2216|2215|3702
1684324500000|2023-05-17 11:55:00|2216.5|2215.5|2216.5|2215.5|2217.5|2216.5|2216|2215|1423
1684324800000|2023-05-17 12:00:00|2216|2216|2216|2215|2218.5|2218|2215.5|2215|4328
1684325100000|2023-05-17 12:05:00|2215.5|2216|2217|2216.5|2218.5|2218|2215.5|2216|2222
1684325400000|2023-05-17 12:10:00|2217.5|2217|2217|2216|2218|2217|2215.5|2214.5|1638
1684325700000|2023-05-17 12:15:00|2217.5|2216.5|2216|2215|2217.5|2217|2215.5|2215|957
1684326000000|2023-05-17 12:20:00|2215.5|2215.5|2218.5|2217.5|2219|2218|2215.5|2214.5|3895
1684326300000|2023-05-17 12:25:00|2218|2217|2218|2217|2218.5|2218|2217.5|2216.5|1269
1684326600000|2023-05-17 12:30:00|2217.5|2217.5|2224|2223|2224|2223|2217.5|2216.5|6157
1684326900000|2023-05-17 12:35:00|2224.5|2223.5|2223.5|2222.5|2225|2224.5|2223.5|2222.5|4117
1684327200000|2023-05-17 12:40:00|2224|2223|2226|2225|2226|2225.5|2224|2223|3206
1684327500000|2023-05-17 12:45:00|2226.5|2225.5|2232|2231|2232|2231|2226|2225.5|5202
1684327800000|2023-05-17 12:50:00|2231|2230.5|2229|2228|2231.5|2231|2228|2227|5629
1684328100000|2023-05-17 12:55:00|2229.5|2228.5|2231|2230.5|2231.5|2230.5|2229|2228|4329
1684328400000|2023-05-17 13:00:00|2230.5|2230|2229.5|2228.5|2231|2230.5|2228.5|2228|6861
1684328700000|2023-05-17 13:05:00|2229|2229|2231.5|2230.5|2231.5|2231|2229|2228.5|5423
1684329000000|2023-05-17 13:10:00|2232|2231|2230.5|2229.5|2234|2233.5|2229.5|2229|6232
1684329300000|2023-05-17 13:15:00|2230|2230|2232.5|2232|2232.5|2232|2230|2229|2037
1684329600000|2023-05-17 13:20:00|2233|2232.5|2235|2234|2236.5|2235.5|2232.5|2232|10849
1684329900000|2023-05-17 13:25:00|2235.5|2234.5|2232.5|2231.5|2235.5|2234.5|2231.5|2231|6623
1684330200000|2023-05-17 13:30:00|2232|2232|2233.5|2233|2234|2233.5|2230|2229.5|9220
1684330500000|2023-05-17 13:35:00|2232.5|2232|2236|2235|2237|2236.5|2232|2231.5|9395
1684330800000|2023-05-17 13:40:00|2235.5|2235.5|2238|2237.5|2238.5|2238|2235.5|2235|7336
1684331100000|2023-05-17 13:45:00|2238.5|2238|2236.5|2236|2239.5|2239|2235.5|2234.5|7490
1684331400000|2023-05-17 13:50:00|2236|2235.5|2237.5|2236.5|2239|2238|2234.5|2234|14916
1684331700000|2023-05-17 13:55:00|2237|2237|2238|2237.5|2240|2239.5|2235.5|2235|8093
1684332000000|2023-05-17 14:00:00|2237.5|2237|2236|2235|2238|2237|2235.5|2235|2426
1684332300000|2023-05-17 14:05:00|2235.5|2234.5|2236|2235|2236|2235|2233|2232.5|4652
1684332600000|2023-05-17 14:10:00|2235.5|2234.5|2230.5|2229.5|2236|2235|2229.5|2229|7305
1684332900000|2023-05-17 14:15:00|2230|2229|2230.5|2229.5|2234|2233|2229|2228|4659
1684333200000|2023-05-17 14:20:00|2230|2229|2233.5|2233|2234|2233|2229.5|2229|4643
1684333500000|2023-05-17 14:25:00|2234|2232.5|2236|2235|2237|2236|2234|2232.5|4139
1684333800000|2023-05-17 14:30:00|2236.5|2235.5|2235.5|2235|2236.5|2236|2234.5|2234|6189
1684334100000|2023-05-17 14:35:00|2236|2234.5|2235|2234|2236.5|2236|2235|2234|4788
1684334400000|2023-05-17 14:40:00|2235.5|2234.5|2237|2236.5|2237|2236.5|2235.5|2234.5|4403
1684334700000|2023-05-17 14:45:00|2236.5|2236|2236|2235.5|2237.5|2237|2236|2235.5|4513
1684335000000|2023-05-17 14:50:00|2236.5|2236|2238|2237.5|2238|2237.5|2235.5|2234.5|4573
1684335300000|2023-05-17 14:55:00|2237.5|2236.5|2238|2236.5|2239|2238|2237.5|2236|3576
1684335600000|2023-05-17 15:00:00|2237.5|2237|2238|2236.5|2241.5|2240.5|2237.5|2236.5|4468
1684335900000|2023-05-17 15:05:00|2237.5|2236|2238|2237|2238.5|2237.5|2235.5|2234|4730
1684336200000|2023-05-17 15:10:00|2237.5|2236.5|2239|2237.5|2239|2237.5|2237|2235.5|2034
1684336500000|2023-05-17 15:15:00|2239.5|2238|2239.5|2238.5|2240|2238.5|2239.5|2238|315
1684336800000|2023-05-17 15:20:00|2243.5|2243.5|2244.5|2244|2245.5|2245|2243|2242|12529
1684337100000|2023-05-17 15:25:00|2245.5|2244.5|2249|2248|2249|2248|2245.5|2244.5|18024
1684393200000|2023-05-18 07:00:00|2268|2267|2279.5|2278|2282.5|2281.5|2267.5|2265|12168
1684393500000|2023-05-18 07:05:00|2280|2279|2282.5|2281.5|2282.5|2281.5|2275.5|2274|9361
1684393800000|2023-05-18 07:10:00|2282|2281|2285|2284|2285|2284.5|2279.5|2278|17387
1684394100000|2023-05-18 07:15:00|2286|2284.5|2296.5|2295.5|2297|2296.5|2286|2284.5|22137
1684394400000|2023-05-18 07:20:00|2295.5|2295|2296|2295.5|2298.5|2297.5|2289.5|2288.5|21964
1684394700000|2023-05-18 07:25:00|2295.5|2295|2279|2278|2295.5|2295|2277|2276|18817
1684395000000|2023-05-18 07:30:00|2279.5|2278.5|2283.5|2282.5|2288.5|2287.5|2279.5|2278.5|6946
1684395300000|2023-05-18 07:35:00|2283|2283|2286|2285|2287|2286|2282.5|2281.5|7283
1684395600000|2023-05-18 07:40:00|2286.5|2285.5|2281.5|2280.5|2288|2287|2281.5|2280.5|6097
1684395900000|2023-05-18 07:45:00|2282|2281.5|2282.5|2282|2285|2284|2281.5|2280.5|6053
1684396200000|2023-05-18 07:50:00|2283.5|2282.5|2291.5|2290.5|2294|2293|2283.5|2282.5|3959
1684396500000|2023-05-18 07:55:00|2291|2290|2297|2296.5|2297|2296.5|2289|2288|24745
1684396800000|2023-05-18 08:00:00|2298|2297|2304|2303.5|2304|2303.5|2297|2295.5|12201
1684397100000|2023-05-18 08:05:00|2303.5|2303|2307|2306|2307.5|2306.5|2300.5|2299.5|13821
1684397400000|2023-05-18 08:10:00|2306.5|2305.5|2307|2306|2308|2307|2302|2301|7119
1684397700000|2023-05-18 08:15:00|2306|2305|2300|2299|2307|2306|2299|2297.5|13110
1684398000000|2023-05-18 08:20:00|2298|2297|2297.5|2296.5|2303|2301.5|2297|2296|5042
1684398300000|2023-05-18 08:25:00|2298|2297|2300|2298.5|2301|2300|2298|2297|4281
1684398600000|2023-05-18 08:30:00|2299.5|2299|2300|2299|2301.5|2301|2298|2297|3039
1684398900000|2023-05-18 08:35:00|2300.5|2299.5|2293|2292.5|2300.5|2299.5|2293|2292.5|5588
1684399200000|2023-05-18 08:40:00|2293.5|2293|2293.5|2292.5|2295.5|2295|2291.5|2290.5|4536
1684399500000|2023-05-18 08:45:00|2294|2292|2291|2290|2295|2294|2289|2287.5|3073
1684399800000|2023-05-18 08:50:00|2291.5|2290.5|2288|2287|2292|2291|2287.5|2286.5|5845
1684400100000|2023-05-18 08:55:00|2288.5|2287.5|2289.5|2289|2291|2290|2287.5|2287|4009
1684400400000|2023-05-18 09:00:00|2290|2288|2292|2291|2292|2291|2286|2285|6307
1684400700000|2023-05-18 09:05:00|2292.5|2291.5|2293|2292|2293.5|2292.5|2291|2290|2717
1684401000000|2023-05-18 09:10:00|2295|2294|2294.5|2293.5|2296.5|2295.5|2294|2293|2537
1684401300000|2023-05-18 09:15:00|2294|2293|2297|2296|2297|2296.5|2293.5|2292.5|1769
1684401600000|2023-05-18 09:20:00|2298|2296.5|2298.5|2297.5|2299|2298|2296.5|2295.5|3195
1684401900000|2023-05-18 09:25:00|2299|2298|2299|2298.5|2301|2300|2297|2296.5|5738
1684402200000|2023-05-18 09:30:00|2299.5|2298|2297|2296.5|2299.5|2299|2296|2295|3665
1684402500000|2023-05-18 09:35:00|2297.5|2296|2299|2298|2299|2298.5|2297|2296|2994
1684402800000|2023-05-18 09:40:00|2298.5|2298.5|2301.5|2301|2302.5|2301.5|2298.5|2298.5|9444
1684403100000|2023-05-18 09:45:00|2302|2301.5|2302|2301.5|2302.5|2302|2301.5|2300.5|5755
1684403400000|2023-05-18 09:50:00|2302.5|2302|2307|2306.5|2307|2306.5|2302.5|2302|5131
1684403700000|2023-05-18 09:55:00|2307.5|2307|2307|2306.5|2307.5|2307|2306|2305|2849
1684404000000|2023-05-18 10:00:00|2306.5|2306|2306.5|2305.5|2307|2306.5|2304|2303.5|5297
1684404300000|2023-05-18 10:05:00|2306|2305|2304.5|2303.5|2306.5|2305.5|2304|2303|5711
1684404600000|2023-05-18 10:10:00|2305|2304|2304.5|2303.5|2305|2304.5|2303|2302.5|2625
1684404900000|2023-05-18 10:15:00|2304|2304|2305.5|2304.5|2308|2307.5|2304|2303.5|8552
1684405200000|2023-05-18 10:20:00|2306|2305|2304|2303|2307.5|2306.5|2304|2303|3674
1684405500000|2023-05-18 10:25:00|2303.5|2303.5|2304.5|2304|2305|2304|2302|2301|2444
1684405800000|2023-05-18 10:30:00|2305|2304.5|2303|2302|2305|2304.5|2302.5|2301.5|3340
1684406100000|2023-05-18 10:35:00|2302.5|2301.5|2305|2304.5|2305|2304.5|2302|2301|5049
1684406400000|2023-05-18 10:40:00|2305.5|2304|2305|2304.5|2305.5|2304.5|2303|2302.5|6134
1684406700000|2023-05-18 10:45:00|2305.5|2305|2306.5|2305.5|2307.5|2307|2305|2304|4751
1684407000000|2023-05-18 10:50:00|2307|2306.5|2309|2308|2309|2308.5|2307|2306.5|3396
1684407300000|2023-05-18 10:55:00|2308.5|2308.5|2308|2307.5|2309.5|2309|2307|2306.5|2568
1684407600000|2023-05-18 11:00:00|2307.5|2307|2310.5|2310|2311|2310.5|2307|2306.5|3919
1684407900000|2023-05-18 11:05:00|2310|2309.5|2307|2306|2311|2310.5|2306|2305|7805
1684408200000|2023-05-18 11:10:00|2307.5|2306.5|2309|2308|2309.5|2308.5|2307|2306.5|731
1684408500000|2023-05-18 11:15:00|2308.5|2307.5|2309|2308.5|2309.5|2308.5|2307.5|2306.5|2544
1684408800000|2023-05-18 11:20:00|2308.5|2308|2307.5|2307|2309|2308|2306.5|2306|2846
1684409100000|2023-05-18 11:25:00|2308|2307.5|2307.5|2307|2309.5|2308.5|2306|2305|2952
1684409400000|2023-05-18 11:30:00|2308|2306.5|2309|2308.5|2309|2308.5|2308|2306.5|1639
1684409700000|2023-05-18 11:35:00|2309.5|2308|2308.5|2308|2310.5|2310|2308.5|2308|5605
1684410000000|2023-05-18 11:40:00|2308|2307.5|2305.5|2305|2308.5|2307.5|2305.5|2304.5|3697
1684410300000|2023-05-18 11:45:00|2304.5|2303.5|2305|2304|2307.5|2306.5|2304|2303.5|4115
1684410600000|2023-05-18 11:50:00|2304.5|2304.5|2305.5|2305|2306.5|2306|2304|2303|3345
1684410900000|2023-05-18 11:55:00|2306|2305.5|2307|2306.5|2309|2308|2305.5|2305.5|3181
1684411200000|2023-05-18 12:00:00|2307.5|2305.5|2305.5|2304.5|2307.5|2306|2304|2303|4316
1684411500000|2023-05-18 12:05:00|2305|2304|2310|2309|2311|2310.5|2304.5|2303.5|4448
1684411800000|2023-05-18 12:10:00|2309.5|2309.5|2312|2311.5|2312.5|2311.5|2309.5|2308.5|2490
1684412100000|2023-05-18 12:15:00|2312.5|2311|2312|2311|2313.5|2313|2311.5|2311|3777
1684412400000|2023-05-18 12:20:00|2311.5|2311.5|2315.5|2315|2315.5|2315|2311.5|2311.5|5196
1684412700000|2023-05-18 12:25:00|2315|2314.5|2315|2314|2315.5|2315|2313|2312.5|5023
1684413000000|2023-05-18 12:30:00|2316|2315|2316.5|2316|2318|2317.5|2315|2314|8330
1684413300000|2023-05-18 12:35:00|2317|2315.5|2315.5|2315|2317|2316|2315.5|2315|3097
1684413600000|2023-05-18 12:40:00|2315|2314.5|2311.5|2310.5|2316|2315.5|2311.5|2310.5|5850
1684413900000|2023-05-18 12:45:00|2310.5|2310|2312|2311|2313.5|2312.5|2310|2309.5|6436
1684414200000|2023-05-18 12:50:00|2312.5|2311.5|2313|2312|2314.5|2313.5|2311.5|2311|6836
1684414500000|2023-05-18 12:55:00|2312.5|2311.5|2312|2311|2313.5|2312.5|2311.5|2310.5|3333
1684414800000|2023-05-18 13:00:00|2311.5|2310.5|2313|2312|2314|2313.5|2310.5|2309.5|5328
1684415100000|2023-05-18 13:05:00|2313.5|2312.5|2312|2311|2313.5|2313|2311|2310|5471
1684415400000|2023-05-18 13:10:00|2312.5|2311.5|2310.5|2310|2312.5|2311.5|2310|2309|4769
1684415700000|2023-05-18 13:15:00|2310|2309.5|2308.5|2307.5|2312|2311|2308.5|2307.5|4340
1684416000000|2023-05-18 13:20:00|2308|2307|2306.5|2305.5|2309.5|2308.5|2306|2305|7044
1684416300000|2023-05-18 13:25:00|2306|2305|2307|2306.5|2307|2306.5|2305.5|2304.5|3483
1684416600000|2023-05-18 13:30:00|2306.5|2306|2302|2301|2307|2306|2301.5|2301|5178
1684416900000|2023-05-18 13:35:00|2301.5|2300.5|2303|2302|2305|2304|2297.5|2296.5|8112
1684417200000|2023-05-18 13:40:00|2302|2301.5|2302|2301.5|2304.5|2304|2301.5|2300.5|5833
1684417500000|2023-05-18 13:45:00|2303|2302|2301|2300|2303|2302.5|2300.5|2299.5|2320
1684417800000|2023-05-18 13:50:00|2300.5|2299.5|2299|2298.5|2300.5|2300|2298.5|2298|4615
1684418100000|2023-05-18 13:55:00|2298.5|2298|2299.5|2298.5|2299.5|2299|2298|2297|4202
1684418400000|2023-05-18 14:00:00|2299|2298|2296.5|2296|2299|2298|2296|2295.5|2984
1684418700000|2023-05-18 14:05:00|2297|2296.5|2298|2297.5|2299|2298.5|2296|2295|4147
1684419000000|2023-05-18 14:10:00|2298.5|2298|2300|2299.5|2302.5|2302|2298.5|2297.5|5697
1684419300000|2023-05-18 14:15:00|2299.5|2298.5|2302|2301.5|2303.5|2302.5|2299|2298|4334
1684419600000|2023-05-18 14:20:00|2303|2302|2305.5|2305|2306.5|2306|2303|2302|4385
1684419900000|2023-05-18 14:25:00|2305|2304.5|2306.5|2305.5|2306.5|2306|2304|2303.5|4280
1684420200000|2023-05-18 14:30:00|2306|2306|2306.5|2306|2307|2306|2304.5|2304|2899
1684420500000|2023-05-18 14:35:00|2306|2305.5|2306.5|2306|2307|2306|2304.5|2304|4869
1684420800000|2023-05-18 14:40:00|2307|2306.5|2307|2306|2307.5|2306.5|2305.5|2305|2058
1684421100000|2023-05-18 14:45:00|2306.5|2305.5|2313.5|2312.5|2313.5|2313|2306|2305.5|8666
1684421400000|2023-05-18 14:50:00|2314|2313|2310.5|2309.5|2314|2313.5|2310|2309.5|5882
1684421700000|2023-05-18 14:55:00|2310|2309|2306.5|2305.5|2310.5|2309.5|2306|2305|5530
1684422000000|2023-05-18 15:00:00|2306|2305|2308|2307.5|2309|2308|2304.5|2304|16509
1684422300000|2023-05-18 15:05:00|2309|2308.5|2306|2305.5|2309.5|2309|2305.5|2304.5|8848
1684422600000|2023-05-18 15:10:00|2305.5|2305|2306|2305.5|2306.5|2306|2304.5|2304|9275
1684422900000|2023-05-18 15:15:00|2306.5|2306|2305|2304.5|2308|2307.5|2304.5|2304|8459
1684423200000|2023-05-18 15:20:00|2304.5|2304|2302|2301.5|2305|2304.5|2302|2301|7334
1684423500000|2023-05-18 15:25:00|2303|2302|2302.5|2301.5|2303.5|2303|2302|2301.5|6979
1684479600000|2023-05-19 07:00:00|2315|2312.5|2316|2314.5|2318|2316.5|2307|2305|12523
1684479900000|2023-05-19 07:05:00|2317|2315|2306.5|2305.5|2318|2316.5|2306|2305|9868
1684480200000|2023-05-19 07:10:00|2307.5|2306|2307.5|2306|2315|2314|2304.5|2302.5|7005
1684480500000|2023-05-19 07:15:00|2308|2306.5|2315.5|2314.5|2317|2316|2307|2305.5|8569
1684480800000|2023-05-19 07:20:00|2316|2314|2319.5|2318|2321|2319.5|2315|2313.5|9900
1684481100000|2023-05-19 07:25:00|2319|2317.5|2318|2316.5|2319.5|2318|2314.5|2313|9238
1684481400000|2023-05-19 07:30:00|2317.5|2316|2322.5|2321|2323|2322|2317|2315.5|9206
1684481700000|2023-05-19 07:35:00|2323|2321.5|2315.5|2314|2323|2321.5|2314|2313|7391
1684482000000|2023-05-19 07:40:00|2315|2313.5|2318|2317|2319|2318|2314.5|2313|7657
1684482300000|2023-05-19 07:45:00|2318.5|2317.5|2320|2319|2322|2321|2317.5|2317|5917
1684482600000|2023-05-19 07:50:00|2318.5|2317.5|2317.5|2316.5|2321.5|2320.5|2314|2313|6699
1684482900000|2023-05-19 07:55:00|2317|2317|2314|2313|2317.5|2317|2311.5|2310.5|2945
1684483200000|2023-05-19 08:00:00|2314.5|2313.5|2312.5|2311.5|2317|2316|2312.5|2311.5|5458
1684483500000|2023-05-19 08:05:00|2313.5|2312|2318|2317|2318.5|2317.5|2313|2312|3316
1684483800000|2023-05-19 08:10:00|2317|2316|2315.5|2314.5|2317|2316|2312|2311.5|4231
1684484100000|2023-05-19 08:15:00|2315|2313.5|2314|2313|2316.5|2315.5|2313|2312|4695
1684484400000|2023-05-19 08:20:00|2313.5|2313.5|2316|2315|2317|2316|2313.5|2313.5|3852
1684484700000|2023-05-19 08:25:00|2315.5|2314.5|2317.5|2317|2319.5|2318.5|2314.5|2313.5|4500
1684485000000|2023-05-19 08:30:00|2318|2316.5|2321.5|2320.5|2322|2321|2318|2316.5|4203
1684485300000|2023-05-19 08:35:00|2322|2321|2323.5|2322.5|2324.5|2323.5|2322|2320.5|4491
1684485600000|2023-05-19 08:40:00|2322.5|2321.5|2318.5|2317.5|2323.5|2322.5|2318|2317|3208
1684485900000|2023-05-19 08:45:00|2318|2317|2320.5|2319.5|2321|2320.5|2317|2316|4208
1684486200000|2023-05-19 08:50:00|2320|2320|2320|2319.5|2321|2320|2319.5|2318.5|5929
1684486500000|2023-05-19 08:55:00|2319.5|2319|2319|2318.5|2321.5|2320.5|2319|2318.5|2117
1684486800000|2023-05-19 09:00:00|2319.5|2319|2323.5|2322.5|2324|2323.5|2319|2318.5|3234
1684487100000|2023-05-19 09:05:00|2324|2323|2323.5|2323|2324.5|2324|2323|2322|2925
1684487400000|2023-05-19 09:10:00|2324.5|2323.5|2324|2323|2325|2324|2322|2321.5|2872
1684487700000|2023-05-19 09:15:00|2323.5|2323.5|2323|2322.5|2324.5|2324|2322.5|2322|3549
1684488000000|2023-05-19 09:20:00|2323.5|2323|2321.5|2320.5|2323.5|2323|2320|2319|2490
1684488300000|2023-05-19 09:25:00|2321|2320|2320.5|2320|2322|2321.5|2319.5|2318.5|3923
1684488600000|2023-05-19 09:30:00|2320|2319.5|2320|2319.5|2321|2320|2319|2318.5|5756
1684488900000|2023-05-19 09:35:00|2320.5|2319|2321|2320|2321.5|2320.5|2320|2319|3100
1684489200000|2023-05-19 09:40:00|2321.5|2321|2324.5|2323.5|2325|2324|2321|2320|4041
1684489500000|2023-05-19 09:45:00|2324|2324|2323|2322|2324.5|2324|2322.5|2321.5|3374
1684489800000|2023-05-19 09:50:00|2324|2322.5|2330|2329.5|2330|2329.5|2323.5|2322|15898
1684490100000|2023-05-19 09:55:00|2330.5|2330|2328.5|2327.5|2332.5|2332|2327.5|2326.5|12597
1684490400000|2023-05-19 10:00:00|2327|2325.5|2327.5|2326.5|2328.5|2327.5|2324|2323|7598
1684490700000|2023-05-19 10:05:00|2326.5|2325.5|2329|2328|2331.5|2330.5|2326|2325.5|5148
1684491000000|2023-05-19 10:10:00|2329.5|2328.5|2330.5|2329.5|2333|2332|2329|2328|4493
1684491300000|2023-05-19 10:15:00|2330|2329|2332|2331|2332|2331.5|2328.5|2327.5|4697
1684491600000|2023-05-19 10:20:00|2332.5|2331.5|2333|2332|2333.5|2333|2332.5|2331.5|3407
1684491900000|2023-05-19 10:25:00|2333.5|2332.5|2331.5|2330.5|2334|2333|2331|2330.5|2365
1684492200000|2023-05-19 10:30:00|2332|2331|2331.5|2330.5|2332|2331|2330|2329.5|3324
1684492500000|2023-05-19 10:35:00|2331|2330|2332|2331.5|2332.5|2332|2330|2329.5|1680
1684492800000|2023-05-19 10:40:00|2332.5|2331|2330|2329|2332.5|2331.5|2329.5|2328.5|3764
1684493100000|2023-05-19 10:45:00|2329.5|2328.5|2331|2330|2331|2330|2329|2328.5|1742
1684493400000|2023-05-19 10:50:00|2330.5|2329.5|2333.5|2333|2333.5|2333|2330.5|2329.5|2134
1684493700000|2023-05-19 10:55:00|2334|2332.5|2333|2332|2334|2333|2332.5|2331.5|3078
1684494000000|2023-05-19 11:00:00|2332.5|2332.5|2335.5|2334.5|2336|2335|2332.5|2332|4249
1684494300000|2023-05-19 11:05:00|2336|2335|2333.5|2332.5|2336|2335.5|2333|2332|3064
1684494600000|2023-05-19 11:10:00|2334|2333|2333.5|2332.5|2335|2334.5|2332.5|2332|2480
1684494900000|2023-05-19 11:15:00|2334|2333|2336.5|2336|2337|2336|2334|2333|3683
1684495200000|2023-05-19 11:20:00|2337|2335.5|2339|2338|2339|2338|2336|2335.5|4913
1684495500000|2023-05-19 11:25:00|2338.5|2338.5|2338|2337.5|2339.5|2338.5|2337.5|2336.5|2458
1684495800000|2023-05-19 11:30:00|2338.5|2338|2337.5|2337|2339.5|2339|2337.5|2336.5|7368
1684496100000|2023-05-19 11:35:00|2338|2336.5|2336|2335.5|2338|2337|2334|2333.5|2463
1684496400000|2023-05-19 11:40:00|2336.5|2335|2335.5|2335|2336.5|2336|2335|2334.5|2763
1684496700000|2023-05-19 11:45:00|2336|2334.5|2337.5|2337|2337.5|2337|2333.5|2332.5|3125
1684497000000|2023-05-19 11:50:00|2337|2336.5|2337|2336.5|2338|2337|2336|2335.5|2773
1684497300000|2023-05-19 11:55:00|2336.5|2335.5|2337|2336.5|2337.5|2336.5|2335.5|2335|2108
1684497600000|2023-05-19 12:00:00|2338|2337|2339.5|2339|2339.5|2339|2337.5|2337|2924
1684497900000|2023-05-19 12:05:00|2340|2339.5|2338|2337|2340|2339.5|2336|2335.5|9093
1684498200000|2023-05-19 12:10:00|2338.5|2337.5|2339|2338|2339|2338.5|2338|2337|3389
1684498500000|2023-05-19 12:15:00|2338.5|2337.5|2340|2339.5|2340|2339.5|2337.5|2336.5|3298
1684498800000|2023-05-19 12:20:00|2339.5|2339|2338.5|2337.5|2340|2339.5|2338.5|2337.5|11573
1684499100000|2023-05-19 12:25:00|2339|2338|2339.5|2338.5|2340|2339.5|2339|2338|2265
1684499400000|2023-05-19 12:30:00|2339|2338|2339.5|2338.5|2340|2339.5|2338.5|2337.5|4752
1684499700000|2023-05-19 12:35:00|2339|2339|2342|2341.5|2342|2341.5|2339|2338.5|4990
1684500000000|2023-05-19 12:40:00|2342.5|2341|2346|2345|2346|2345.5|2342.5|2341|4550
1684500300000|2023-05-19 12:45:00|2345.5|2344.5|2349|2348.5|2349.5|2349|2344.5|2343.5|4878
1684500600000|2023-05-19 12:50:00|2349.5|2349|2350.5|2349.5|2352|2351|2349|2348|11025
1684500900000|2023-05-19 12:55:00|2352|2351|2354|2353.5|2354|2353.5|2350.5|2349.5|8683
1684501200000|2023-05-19 13:00:00|2353.5|2353|2351.5|2350.5|2353.5|2353|2351|2350|4767
1684501500000|2023-05-19 13:05:00|2350.5|2350|2346.5|2345.5|2352|2351|2346.5|2345.5|6394
1684501800000|2023-05-19 13:10:00|2346|2346|2344.5|2344|2346.5|2346|2342.5|2341.5|8006
1684502100000|2023-05-19 13:15:00|2345|2344.5|2346|2345|2346|2345|2342|2341.5|4537
1684502400000|2023-05-19 13:20:00|2347|2345.5|2351|2350.5|2352|2351|2347|2345.5|4243
1684502700000|2023-05-19 13:25:00|2351.5|2351|2351|2350|2353|2352|2349|2348|2872
1684503000000|2023-05-19 13:30:00|2350.5|2350.5|2351.5|2350.5|2351.5|2351|2348|2347|8319
1684503300000|2023-05-19 13:35:00|2351|2351|2353|2352.5|2354|2353.5|2350.5|2350|8275
1684503600000|2023-05-19 13:40:00|2352.5|2352|2350|2349.5|2354|2353.5|2349.5|2348.5|9349
1684503900000|2023-05-19 13:45:00|2350.5|2350|2353|2352|2353|2352|2348.5|2348|8745
1684504200000|2023-05-19 13:50:00|2352.5|2352.5|2353.5|2353|2356|2355|2351|2350.5|9682
1684504500000|2023-05-19 13:55:00|2354|2354|2355.5|2354.5|2356|2355|2353.5|2352.5|7393
1684504800000|2023-05-19 14:00:00|2355|2354|2348.5|2347.5|2355|2354|2348|2347.5|8386
1684505100000|2023-05-19 14:05:00|2349|2348|2350|2349.5|2353|2352.5|2348.5|2348|6305
1684505400000|2023-05-19 14:10:00|2350.5|2350|2347|2346|2350.5|2350|2346.5|2346|6122
1684505700000|2023-05-19 14:15:00|2347.5|2346.5|2344|2343|2349|2348.5|2343.5|2343|7577
1684506000000|2023-05-19 14:20:00|2345|2343.5|2338.5|2338|2345|2344|2338.5|2338|8095
1684506300000|2023-05-19 14:25:00|2338|2337.5|2339|2338|2339.5|2339|2337|2336|6685
1684506600000|2023-05-19 14:30:00|2340|2339|2341.5|2341|2341.5|2341|2338.5|2338|4629
1684506900000|2023-05-19 14:35:00|2342|2341.5|2340|2339|2342.5|2341.5|2338.5|2337.5|6645
1684507200000|2023-05-19 14:40:00|2340.5|2339.5|2340|2339|2342|2341|2339|2338|7062
1684507500000|2023-05-19 14:45:00|2339.5|2338.5|2341|2340|2341.5|2341|2338.5|2337.5|8063
1684507800000|2023-05-19 14:50:00|2341.5|2340.5|2339.5|2338.5|2342|2341.5|2339|2338.5|6900
1684508100000|2023-05-19 14:55:00|2340|2339|2341.5|2340.5|2342|2341|2338.5|2337.5|6946
1684508400000|2023-05-19 15:00:00|2342|2341|2344.5|2343.5|2345|2344|2340.5|2340|7229
1684508700000|2023-05-19 15:05:00|2344|2344|2337.5|2337|2344|2344|2336|2335.5|17281
1684509000000|2023-05-19 15:10:00|2336.5|2336|2329|2328|2337|2336.5|2329|2328|18108
1684509300000|2023-05-19 15:15:00|2329.5|2328.5|2324.5|2323.5|2330.5|2330|2323|2322|23623
1684509600000|2023-05-19 15:20:00|2325|2324|2326|2325|2327|2326.5|2324.5|2324|16397
1684509900000|2023-05-19 15:25:00|2326.5|2325.5|2325.5|2325|2328.5|2327.5|2325|2324|20050
1684738800000|2023-05-22 07:00:00|2315|2314|2318|2316.5|2327.5|2324.5|2311.5|2310.5|20110
1684739100000|2023-05-22 07:05:00|2317|2315.5|2324|2323|2324.5|2323.5|2313.5|2311.5|11680
1684739400000|2023-05-22 07:10:00|2323.5|2322.5|2323.5|2322.5|2327|2326|2320.5|2320|9027
1684739700000|2023-05-22 07:15:00|2325|2323.5|2319|2318|2325|2323.5|2315.5|2315|12578
1684740000000|2023-05-22 07:20:00|2319.5|2318.5|2317.5|2316.5|2322.5|2321.5|2316.5|2315|8206
1684740300000|2023-05-22 07:25:00|2318|2316|2321|2320|2322|2320.5|2316.5|2315.5|9207
1684740600000|2023-05-22 07:30:00|2320.5|2320.5|2321|2320|2322.5|2321|2316.5|2315.5|12310
1684740900000|2023-05-22 07:35:00|2320|2319|2327.5|2326.5|2330|2328.5|2319|2318.5|6560
1684741200000|2023-05-22 07:40:00|2327|2327|2334.5|2333.5|2335.5|2334|2327|2326.5|3776
1684741500000|2023-05-22 07:45:00|2334|2333|2332.5|2332|2334.5|2333|2331|2330|3885
1684741800000|2023-05-22 07:50:00|2333|2332.5|2327|2326|2333.5|2333|2327|2326|5006
1684742100000|2023-05-22 07:55:00|2327.5|2326.5|2330|2329|2331.5|2330.5|2326.5|2325.5|4603
1684742400000|2023-05-22 08:00:00|2329|2328|2328|2327|2330|2329|2323.5|2322.5|4353
1684742700000|2023-05-22 08:05:00|2327.5|2326.5|2324.5|2323.5|2329.5|2328.5|2322.5|2321.5|2410
1684743000000|2023-05-22 08:10:00|2324|2322.5|2327.5|2326.5|2327.5|2326.5|2322.5|2321.5|4307
1684743300000|2023-05-22 08:15:00|2327|2327|2333|2332.5|2333|2332.5|2327|2326.5|3270
1684743600000|2023-05-22 08:20:00|2333.5|2332|2331.5|2330|2334|2333|2329.5|2328.5|3241
1684743900000|2023-05-22 08:25:00|2331|2330.5|2334|2333.5|2335.5|2334.5|2331|2330|4488
1684744200000|2023-05-22 08:30:00|2334.5|2334|2333.5|2332.5|2335.5|2334.5|2333|2332.5|5199
1684744500000|2023-05-22 08:35:00|2334|2333|2330|2329.5|2335|2334|2327|2326|3321
1684744800000|2023-05-22 08:40:00|2331|2330|2331|2330.5|2332|2331|2329|2328|3014
1684745100000|2023-05-22 08:45:00|2331.5|2331|2330.5|2329.5|2333|2332|2329.5|2329|2126
1684745400000|2023-05-22 08:50:00|2331|2330|2333|2332|2333.5|2332.5|2330.5|2329.5|3751
1684745700000|2023-05-22 08:55:00|2333.5|2332.5|2332.5|2331.5|2334|2333|2331.5|2330.5|3760
1684746000000|2023-05-22 09:00:00|2333|2332|2332|2331.5|2334.5|2333.5|2330.5|2329.5|3892
1684746300000|2023-05-22 09:05:00|2331.5|2331|2335|2334|2335|2334.5|2331.5|2330.5|2239
1684746600000|2023-05-22 09:10:00|2336|2334.5|2333.5|2332.5|2336|2335.5|2333|2332.5|1729
1684746900000|2023-05-22 09:15:00|2334|2333|2338|2337.5|2338|2337.5|2333.5|2332.5|2546
1684747200000|2023-05-22 09:20:00|2337.5|2337|2336.5|2335.5|2337.5|2337|2334|2333.5|4010
1684747500000|2023-05-22 09:25:00|2337|2336|2337|2336|2337|2336|2334.5|2333.5|3494
1684747800000|2023-05-22 09:30:00|2336.5|2336.5|2338.5|2337.5|2341|2340.5|2336.5|2335.5|5190
1684748100000|2023-05-22 09:35:00|2339|2338|2338|2337.5|2339|2338.5|2337|2336|1948
1684748400000|2023-05-22 09:40:00|2338.5|2338|2339.5|2339|2340|2339|2337.5|2337|2748
1684748700000|2023-05-22 09:45:00|2340|2339.5|2338.5|2338|2340|2339.5|2335.5|2335|12496
1684749000000|2023-05-22 09:50:00|2339|2338.5|2341.5|2340.5|2343.5|2343|2339|2338|6341
1684749300000|2023-05-22 09:55:00|2341|2341|2338.5|2338|2341|2341|2338|2337|4425
1684749600000|2023-05-22 10:00:00|2337.5|2337.5|2339|2338.5|2340|2339.5|2337.5|2336.5|5216
1684749900000|2023-05-22 10:05:00|2339.5|2339|2340|2339|2341|2340.5|2339|2338|3445
1684750200000|2023-05-22 10:10:00|2339.5|2338.5|2343|2342.5|2343|2342.5|2337.5|2336.5|4293
1684750500000|2023-05-22 10:15:00|2342.5|2342|2347|2346.5|2347.5|2346.5|2341|2340.5|4518
1684750800000|2023-05-22 10:20:00|2346.5|2345.5|2346.5|2345.5|2347.5|2347|2345|2344|2328
1684751100000|2023-05-22 10:25:00|2346|2346|2347|2346.5|2348|2347|2346|2345.5|3012
1684751400000|2023-05-22 10:30:00|2347.5|2347|2344|2343.5|2348|2347|2343|2342|4798
1684751700000|2023-05-22 10:35:00|2345|2344|2343.5|2342.5|2346|2345.5|2343|2342|3150
1684752000000|2023-05-22 10:40:00|2343|2342|2339.5|2338.5|2343|2342.5|2339|2338|2438
1684752300000|2023-05-22 10:45:00|2339|2338|2341|2340.5|2341|2340.5|2337.5|2337|2444
1684752600000|2023-05-22 10:50:00|2340.5|2340|2341.5|2340.5|2341.5|2340.5|2337|2336.5|7377
1684752900000|2023-05-22 10:55:00|2341|2340|2342.5|2341.5|2343.5|2342.5|2340.5|2339.5|3785
1684753200000|2023-05-22 11:00:00|2342|2342|2339.5|2338.5|2342|2342|2339|2338|3018
1684753500000|2023-05-22 11:05:00|2339|2338|2340.5|2339.5|2342|2341|2339|2338|2852
1684753800000|2023-05-22 11:10:00|2341|2340|2340|2339|2341|2340|2338.5|2337.5|4382
1684754100000|2023-05-22 11:15:00|2339.5|2338.5|2338.5|2338|2340|2339|2338.5|2337.5|5507
1684754400000|2023-05-22 11:20:00|2338|2337.5|2339|2338.5|2340|2339.5|2338|2337|4522
1684754700000|2023-05-22 11:25:00|2339.5|2338|2339.5|2338.5|2339.5|2339|2337.5|2336.5|5159
1684755000000|2023-05-22 11:30:00|2339|2339|2341.5|2341|2343|2342.5|2339|2338.5|2728
1684755300000|2023-05-22 11:35:00|2341|2340|2338.5|2338|2341.5|2340.5|2337.5|2336.5|5393
1684755600000|2023-05-22 11:40:00|2338|2337.5|2339.5|2338.5|2340.5|2340|2338|2337.5|3978
1684755900000|2023-05-22 11:45:00|2340|2339|2335|2334.5|2340|2339|2335|2334.5|5632
1684756200000|2023-05-22 11:50:00|2334.5|2334|2334.5|2333.5|2335|2334.5|2333|2332.5|2320
1684756500000|2023-05-22 11:55:00|2334|2333|2335.5|2335|2335.5|2335|2332.5|2332|1388
1684756800000|2023-05-22 12:00:00|2336.5|2335.5|2338|2337|2338|2337|2336.5|2335.5|5150
1684757100000|2023-05-22 12:05:00|2337.5|2337.5|2335.5|2334.5|2338.5|2337.5|2335|2334|3333
1684757400000|2023-05-22 12:10:00|2335|2334|2333.5|2333|2335.5|2334.5|2333|2332|1668
1684757700000|2023-05-22 12:15:00|2333|2332.5|2331.5|2331|2333.5|2333|2330.5|2330|1514
1684758000000|2023-05-22 12:20:00|2332|2331.5|2329.5|2329|2332|2331.5|2329|2328|3979
1684758300000|2023-05-22 12:25:00|2329|2328.5|2326.5|2326|2329|2328.5|2326.5|2326|2369
1684758600000|2023-05-22 12:30:00|2327|2326.5|2328|2327.5|2328|2327.5|2325|2324|4853
1684758900000|2023-05-22 12:35:00|2327.5|2327|2327.5|2327|2328|2327|2325.5|2325|2086
1684759200000|2023-05-22 12:40:00|2328|2327.5|2328.5|2328|2329.5|2329|2327.5|2326.5|4146
1684759500000|2023-05-22 12:45:00|2329|2328.5|2331|2330.5|2331|2330.5|2328.5|2328|4727
1684759800000|2023-05-22 12:50:00|2331.5|2330|2330.5|2330|2332|2331|2329.5|2329|5369
1684760100000|2023-05-22 12:55:00|2331|2330.5|2331.5|2331|2333.5|2332.5|2331|2330.5|2961
1684760400000|2023-05-22 13:00:00|2332|2331.5|2332|2331.5|2334.5|2334|2331|2330|3226
1684760700000|2023-05-22 13:05:00|2332.5|2332|2333.5|2333|2333.5|2333|2331|2330.5|2922
1684761000000|2023-05-22 13:10:00|2334|2333.5|2335|2334.5|2335|2334.5|2333.5|2333|2301
1684761300000|2023-05-22 13:15:00|2334.5|2334|2336.5|2335.5|2337|2336.5|2334.5|2333.5|2954
1684761600000|2023-05-22 13:20:00|2336|2335|2336.5|2336|2337|2336|2335|2334|2997
1684761900000|2023-05-22 13:25:00|2335.5|2335|2335.5|2335|2336.5|2336|2335|2334.5|1779
1684762200000|2023-05-22 13:30:00|2336|2335.5|2339|2338|2340|2339|2335|2334.5|5191
1684762500000|2023-05-22 13:35:00|2338.5|2337.5|2335|2334.5|2338.5|2337.5|2333|2332|6543
1684762800000|2023-05-22 13:40:00|2335.5|2335|2334.5|2333.5|2338|2337|2333|2332.5|4448
1684763100000|2023-05-22 13:45:00|2334|2334|2331|2330.5|2334.5|2334|2327.5|2326.5|5478
1684763400000|2023-05-22 13:50:00|2330.5|2330|2335.5|2334.5|2335.5|2335|2330.5|2330|6910
1684763700000|2023-05-22 13:55:00|2336|2335|2334.5|2333.5|2338|2337.5|2333.5|2332.5|5593
1684764000000|2023-05-22 14:00:00|2334|2334|2335.5|2334.5|2336|2335|2333|2332|7121
1684764300000|2023-05-22 14:05:00|2335|2334|2330|2329|2338|2337|2326.5|2326|5699
1684764600000|2023-05-22 14:10:00|2329.5|2328.5|2334|2333|2334.5|2333.5|2329.5|2328.5|5224
1684764900000|2023-05-22 14:15:00|2333.5|2332.5|2337|2336|2337|2336.5|2332|2331|3936
1684765200000|2023-05-22 14:20:00|2336.5|2335.5|2337|2336|2338|2337|2333|2332.5|4684
1684765500000|2023-05-22 14:25:00|2336.5|2335|2333.5|2332.5|2336.5|2335|2332.5|2332|5266
1684765800000|2023-05-22 14:30:00|2333|2333.5|2333.5|2333|2335.5|2334.5|2332.5|2332|2239
1684766100000|2023-05-22 14:35:00|2333|2332.5|2338.5|2337.5|2339.5|2338.5|2332.5|2332|4682
1684766400000|2023-05-22 14:40:00|2338|2337|2338|2337|2339.5|2338.5|2336|2335|6057
1684766700000|2023-05-22 14:45:00|2338.5|2337.5|2338|2337|2339.5|2339|2336|2335|3617
1684767000000|2023-05-22 14:50:00|2337.5|2336.5|2338|2337.5|2338.5|2338|2335.5|2335|3588
1684767300000|2023-05-22 14:55:00|2338.5|2337|2333.5|2332.5|2338.5|2337|2331.5|2330.5|7953
1684767600000|2023-05-22 15:00:00|2334|2333|2333.5|2333|2337|2336|2332|2331|8777
1684767900000|2023-05-22 15:05:00|2334|2333.5|2336.5|2336|2337.5|2337|2334|2333.5|6112
1684768200000|2023-05-22 15:10:00|2337|2336.5|2337|2336|2338|2337|2334|2333|7428
1684768500000|2023-05-22 15:15:00|2336.5|2336.5|2337|2336.5|2338.5|2338|2335.5|2334.5|3160
1684768800000|2023-05-22 15:20:00|2336.5|2336|2341|2340|2341|2340|2336.5|2336|7658
1684769100000|2023-05-22 15:25:00|2340.5|2340.5|2341|2340|2342|2341.5|2340|2339.5|7320
1684825200000|2023-05-23 07:00:00|2348.5|2345.5|2349.5|2347.5|2359.5|2358.5|2346|2345|14608
1684825500000|2023-05-23 07:05:00|2349|2346.5|2350.5|2349.5|2356.5|2355|2348|2346.5|8232
1684825800000|2023-05-23 07:10:00|2351|2350|2344|2343.5|2352|2351|2344|2343.5|12139
1684826100000|2023-05-23 07:15:00|2342.5|2341.5|2341|2340|2342.5|2341.5|2334.5|2333|9378
1684826400000|2023-05-23 07:20:00|2342|2340.5|2356|2355.5|2357.5|2357|2342|2340|13061
1684826700000|2023-05-23 07:25:00|2356.5|2355|2370|2369|2370|2369|2356.5|2355|16088
1684827000000|2023-05-23 07:30:00|2369|2368|2372.5|2371.5|2376|2375|2368|2367.5|25032
1684827300000|2023-05-23 07:35:00|2373|2372|2394.5|2394|2394.5|2394|2373|2372|18977
1684827600000|2023-05-23 07:40:00|2395|2393.5|2385|2384|2398|2397.5|2384.5|2383.5|19823
1684827900000|2023-05-23 07:45:00|2385.5|2384.5|2394|2393|2395.5|2395|2385.5|2384.5|22496
1684828200000|2023-05-23 07:50:00|2393.5|2393.5|2394.5|2393.5|2398.5|2398|2391|2390|19172
1684828500000|2023-05-23 07:55:00|2394|2393|2394|2393|2394|2393|2386.5|2385.5|16820
1684828800000|2023-05-23 08:00:00|2393.5|2393.5|2400|2399.5|2400.5|2399.5|2392.5|2391.5|22925
1684829100000|2023-05-23 08:05:00|2400.5|2399|2409|2408|2409|2408.5|2400.5|2399|37487
1684829400000|2023-05-23 08:10:00|2408.5|2407.5|2404|2403.5|2409|2408|2400|2399|14820
1684829700000|2023-05-23 08:15:00|2403.5|2403|2403.5|2403|2408|2407|2399.5|2398.5|18791
1684830000000|2023-05-23 08:20:00|2404|2403.5|2398|2397|2405|2404|2397|2396.5|12043
1684830300000|2023-05-23 08:25:00|2397.5|2396.5|2395.5|2395|2400|2399.5|2395.5|2394.5|12295
1684830600000|2023-05-23 08:30:00|2395|2394.5|2394.5|2393.5|2400|2399.5|2394.5|2393.5|13176
1684830900000|2023-05-23 08:35:00|2395|2394|2393.5|2392.5|2396.5|2395.5|2391.5|2391|9836
1684831200000|2023-05-23 08:40:00|2393|2392|2389|2388.5|2395|2394|2389|2388|6231
1684831500000|2023-05-23 08:45:00|2389.5|2389|2385.5|2385|2391.5|2391|2384.5|2383.5|6384
1684831800000|2023-05-23 08:50:00|2386|2385.5|2387|2386|2393|2392.5|2385.5|2385.5|8952
1684832100000|2023-05-23 08:55:00|2386.5|2386.5|2390|2389.5|2391.5|2390.5|2386.5|2386|9106
1684832400000|2023-05-23 09:00:00|2391|2390.5|2389.5|2389|2393|2392|2389.5|2389|4516
1684832700000|2023-05-23 09:05:00|2390|2389.5|2388.5|2388|2391|2390.5|2387.5|2387|7290
1684833000000|2023-05-23 09:10:00|2387.5|2386.5|2390|2389.5|2392.5|2391.5|2387|2386.5|7215
1684833300000|2023-05-23 09:15:00|2390.5|2390|2396|2395|2396|2395.5|2388.5|2388|7781
1684833600000|2023-05-23 09:20:00|2395.5|2395.5|2396|2395.5|2396.5|2396|2393|2392.5|11303
1684833900000|2023-05-23 09:25:00|2395.5|2395|2397.5|2397|2397.5|2397|2395.5|2395|6091
1684834200000|2023-05-23 09:30:00|2397|2396.5|2398.5|2398|2399|2398.5|2397|2396.5|4523
1684834500000|2023-05-23 09:35:00|2399|2397.5|2400|2399.5|2400|2399.5|2397.5|2397|4893
1684834800000|2023-05-23 09:40:00|2401|2400.5|2401.5|2401|2401.5|2401|2400.5|2399.5|8318
1684835100000|2023-05-23 09:45:00|2401|2400.5|2405|2404.5|2405.5|2404.5|2401|2400.5|9625
1684835400000|2023-05-23 09:50:00|2405.5|2404|2405|2404.5|2406|2405.5|2402.5|2402|4199
1684835700000|2023-05-23 09:55:00|2404.5|2404|2397.5|2397|2405|2404.5|2397.5|2397|4577
1684836000000|2023-05-23 10:00:00|2398|2397.5|2399|2398.5|2401|2400|2397.5|2396.5|8033
1684836300000|2023-05-23 10:05:00|2397.5|2397|2396.5|2396|2403|2402|2396.5|2395.5|4417
1684836600000|2023-05-23 10:10:00|2395.5|2394.5|2399.5|2398.5|2400|2399|2395.5|2394.5|2195
1684836900000|2023-05-23 10:15:00|2400|2399|2395.5|2394.5|2400.5|2399.5|2395.5|2394.5|2925
1684837200000|2023-05-23 10:20:00|2396|2395|2397|2396|2398.5|2397.5|2395|2394.5|5098
1684837500000|2023-05-23 10:25:00|2397.5|2396.5|2395.5|2394.5|2397.5|2397|2395|2394.5|3169
1684837800000|2023-05-23 10:30:00|2396.5|2395.5|2393.5|2393|2396.5|2396|2393.5|2393|2077
1684838100000|2023-05-23 10:35:00|2393|2392.5|2392|2391|2394|2393.5|2391.5|2391|4603
1684838400000|2023-05-23 10:40:00|2391.5|2391.5|2388.5|2388|2392|2391.5|2388.5|2388|3434
1684838700000|2023-05-23 10:45:00|2388|2387.5|2387.5|2386.5|2390|2389.5|2387|2386.5|1668
1684839000000|2023-05-23 10:50:00|2387|2387|2388.5|2388|2389|2388.5|2387|2386.5|2175
1684839300000|2023-05-23 10:55:00|2389|2388.5|2390|2389.5|2391.5|2390.5|2389|2388.5|3044
1684839600000|2023-05-23 11:00:00|2390.5|2390|2386.5|2386|2390.5|2390|2386|2385|2851
1684839900000|2023-05-23 11:05:00|2386|2385.5|2387|2386|2387.5|2386.5|2385.5|2385|1338
1684840200000|2023-05-23 11:10:00|2386.5|2386.5|2392.5|2391.5|2393|2392|2386.5|2386.5|1618
1684840500000|2023-05-23 11:15:00|2391|2390.5|2397|2396.5|2397|2396.5|2389.5|2389|3272
1684840800000|2023-05-23 11:20:00|2397.5|2397|2397|2396.5|2397.5|2397|2395.5|2395|3662
1684841100000|2023-05-23 11:25:00|2397.5|2397|2397|2396.5|2398.5|2398|2397|2396.5|1884
1684841400000|2023-05-23 11:30:00|2397.5|2397|2396|2395|2397.5|2397|2395.5|2395|3035
1684841700000|2023-05-23 11:35:00|2396.5|2395.5|2400.5|2400|2400.5|2400|2395.5|2395|2595
1684842000000|2023-05-23 11:40:00|2401|2399.5|2398.5|2398|2401|2400|2398.5|2398|3874
1684842300000|2023-05-23 11:45:00|2399|2398.5|2396.5|2396|2400.5|2400|2396.5|2396|3021
1684842600000|2023-05-23 11:50:00|2397|2396.5|2394.5|2394|2398|2397.5|2394|2393|2786
1684842900000|2023-05-23 11:55:00|2395|2394.5|2396|2395.5|2396|2395.5|2394|2393.5|6795
1684843200000|2023-05-23 12:00:00|2396.5|2396|2399|2398.5|2400|2399|2396.5|2396|2923
1684843500000|2023-05-23 12:05:00|2399.5|2398|2397|2396.5|2400|2399.5|2396.5|2396|3134
1684843800000|2023-05-23 12:10:00|2397.5|2397|2398.5|2398|2399|2398|2397|2396.5|2137
1684844100000|2023-05-23 12:15:00|2398|2397.5|2401.5|2400.5|2402|2401.5|2398|2397.5|4327
1684844400000|2023-05-23 12:20:00|2401|2401|2402.5|2401.5|2403|2402|2401|2400.5|3532
1684844700000|2023-05-23 12:25:00|2402|2402|2401.5|2401|2403|2402.5|2400.5|2400|3552
1684845000000|2023-05-23 12:30:00|2402.5|2401.5|2401|2400.5|2403.5|2403|2401|2400|2559
1684845300000|2023-05-23 12:35:00|2400.5|2400|2403.5|2403|2404.5|2403.5|2400.5|2400|2321
1684845600000|2023-05-23 12:40:00|2404|2403.5|2404|2403.5|2404.5|2403.5|2403|2402.5|4475
1684845900000|2023-05-23 12:45:00|2403.5|2403|2403.5|2403|2404|2403.5|2403|2402.5|2894
1684846200000|2023-05-23 12:50:00|2403|2402.5|2403|2402.5|2403.5|2403|2402.5|2402|5343
1684846500000|2023-05-23 12:55:00|2402.5|2402|2403.5|2403|2404|2403.5|2402.5|2401.5|4692
1684846800000|2023-05-23 13:00:00|2404|2403.5|2405.5|2404.5|2405.5|2405|2403|2402.5|5783
1684847100000|2023-05-23 13:05:00|2404|2403.5|2406|2405|2406|2405|2403.5|2403|9542
1684847400000|2023-05-23 13:10:00|2405.5|2405.5|2406|2405.5|2406|2405.5|2404.5|2404|9068
1684847700000|2023-05-23 13:15:00|2405.5|2405|2406.5|2406|2408|2407|2405.5|2405|7468
1684848000000|2023-05-23 13:20:00|2407|2406.5|2409|2408.5|2409|2408.5|2407|2406|5258
1684848300000|2023-05-23 13:25:00|2409.5|2409|2409.5|2409|2409.5|2409|2408|2407.5|4103
1684848600000|2023-05-23 13:30:00|2409|2408.5|2415|2414|2415|2414.5|2409|2408.5|26934
1684848900000|2023-05-23 13:35:00|2414.5|2414.5|2415.5|2414.5|2416.5|2416|2411.5|2410.5|21970
1684849200000|2023-05-23 13:40:00|2415|2415|2420.5|2420|2422|2421|2415|2414.5|38859
1684849500000|2023-05-23 13:45:00|2421|2420.5|2423.5|2423|2424|2423|2419.5|2419|31433
1684849800000|2023-05-23 13:50:00|2424|2423.5|2429|2428.5|2429|2428.5|2423.5|2423.5|9450
1684850100000|2023-05-23 13:55:00|2428.5|2428|2426|2425.5|2429|2428.5|2423.5|2422.5|15461
1684850400000|2023-05-23 14:00:00|2427.5|2426|2429|2428.5|2432|2431.5|2427.5|2426|17200
1684850700000|2023-05-23 14:05:00|2428.5|2428|2430|2429|2430|2429|2427|2426.5|11780
1684851000000|2023-05-23 14:10:00|2429.5|2429.5|2426.5|2426|2431.5|2431|2425.5|2424.5|7378
1684851300000|2023-05-23 14:15:00|2427|2425.5|2428|2427|2429|2428.5|2425.5|2424.5|12024
1684851600000|2023-05-23 14:20:00|2427.5|2427.5|2427|2426.5|2428|2427.5|2426|2425|6928
1684851900000|2023-05-23 14:25:00|2428|2426|2430|2429|2430|2429.5|2427|2426|19584
1684852200000|2023-05-23 14:30:00|2430.5|2429.5|2431|2430.5|2432|2431|2430.5|2429|23233
1684852500000|2023-05-23 14:35:00|2431.5|2430|2430.5|2430|2433|2432.5|2430.5|2429.5|10777
1684852800000|2023-05-23 14:40:00|2431|2430.5|2430.5|2429.5|2431|2430.5|2429.5|2429|7190
1684853100000|2023-05-23 14:45:00|2430|2429|2430|2429|2430.5|2430|2428|2427.5|12600
1684853400000|2023-05-23 14:50:00|2429.5|2429.5|2427|2426.5|2430|2429.5|2422|2421.5|17609
1684853700000|2023-05-23 14:55:00|2427.5|2427|2429.5|2429|2429.5|2429|2427|2426.5|10360
1684854000000|2023-05-23 15:00:00|2429|2428.5|2431|2430|2431|2430.5|2429|2428.5|5922
1684854300000|2023-05-23 15:05:00|2430.5|2429.5|2429|2428.5|2430.5|2430|2429|2428.5|6029
1684854600000|2023-05-23 15:10:00|2429.5|2428|2430|2429.5|2430|2429.5|2428.5|2428|7273
1684854900000|2023-05-23 15:15:00|2429|2428.5|2429|2428.5|2429|2428.5|2423|2422.5|10723
1684855200000|2023-05-23 15:20:00|2429.5|2429|2429|2428.5|2430.5|2430|2428.5|2428|9445
1684855500000|2023-05-23 15:25:00|2429.5|2429|2428.5|2428|2429.5|2429|2427|2426.5|10889
1684911600000|2023-05-24 07:00:00|2410|2408|2406|2405|2412.5|2411|2400|2399|17458
1684911900000|2023-05-24 07:05:00|2406.5|2405.5|2403|2402|2407.5|2405.5|2398|2396.5|13272
1684912200000|2023-05-24 07:10:00|2402|2401|2403.5|2402.5|2408|2407|2400|2398.5|11710
1684912500000|2023-05-24 07:15:00|2405|2404|2394|2393|2405|2404|2393|2392|6743
1684912800000|2023-05-24 07:20:00|2393.5|2392.5|2392|2391|2395|2394|2389.5|2389|12945
1684913100000|2023-05-24 07:25:00|2393|2391.5|2392|2391|2399|2398|2391.5|2391|8992
1684913400000|2023-05-24 07:30:00|2392.5|2391.5|2396.5|2395.5|2397|2396|2392.5|2391.5|10671
1684913700000|2023-05-24 07:35:00|2396|2395|2386.5|2385.5|2397.5|2396.5|2386|2385|8160
1684914000000|2023-05-24 07:40:00|2386|2385|2384|2383|2388|2386.5|2384|2383|8124
1684914300000|2023-05-24 07:45:00|2383.5|2382.5|2389.5|2388|2389.5|2388.5|2383|2382|7571
1684914600000|2023-05-24 07:50:00|2389|2388.5|2384|2383.5|2392|2391|2384|2383.5|9535
1684914900000|2023-05-24 07:55:00|2384.5|2382|2387.5|2386.5|2388|2387|2383|2382|9416
1684915200000|2023-05-24 08:00:00|2388|2387|2393|2391.5|2397|2395.5|2385.5|2384|12038
1684915500000|2023-05-24 08:05:00|2393.5|2392|2393|2392|2400|2398.5|2392|2391.5|8467
1684915800000|2023-05-24 08:10:00|2393.5|2392.5|2387.5|2387|2393.5|2392.5|2387|2386|3472
1684916100000|2023-05-24 08:15:00|2388|2387.5|2385|2384.5|2389.5|2388.5|2384.5|2383.5|4669
1684916400000|2023-05-24 08:20:00|2384.5|2383.5|2383|2381.5|2386|2385|2382|2381|5613
1684916700000|2023-05-24 08:25:00|2382.5|2382|2377|2376|2382.5|2382|2375.5|2375|9173
1684917000000|2023-05-24 08:30:00|2376.5|2375.5|2375|2374|2377|2376|2373.5|2372.5|4516
1684917300000|2023-05-24 08:35:00|2374|2373|2369|2367.5|2376|2375|2367|2366|8315
1684917600000|2023-05-24 08:40:00|2369.5|2368|2368|2367|2373|2372|2367.5|2366.5|5018
1684917900000|2023-05-24 08:45:00|2367.5|2366.5|2370|2369|2374|2372.5|2367.5|2366.5|3338
1684918200000|2023-05-24 08:50:00|2369.5|2368|2372.5|2371.5|2374.5|2373.5|2369.5|2368|3962
1684918500000|2023-05-24 08:55:00|2373|2372|2378.5|2377.5|2379|2377.5|2372.5|2372|3110
1684918800000|2023-05-24 09:00:00|2379|2376|2381.5|2380.5|2382.5|2381.5|2376|2375|4118
1684919100000|2023-05-24 09:05:00|2382|2381|2378.5|2378|2382|2381|2378|2377|2420
1684919400000|2023-05-24 09:10:00|2379|2377.5|2372.5|2372|2379.5|2378.5|2372|2371|5558
1684919700000|2023-05-24 09:15:00|2373|2371.5|2372.5|2371.5|2374|2373|2371.5|2370.5|4764
1684920000000|2023-05-24 09:20:00|2372|2372|2372|2371|2373.5|2372.5|2371.5|2370.5|3839
1684920300000|2023-05-24 09:25:00|2372.5|2371.5|2373|2372|2373.5|2372.5|2371|2370.5|4359
1684920600000|2023-05-24 09:30:00|2374|2372.5|2368.5|2368|2375|2374.5|2368|2367|16299
1684920900000|2023-05-24 09:35:00|2369|2368.5|2368.5|2368|2370.5|2369.5|2367.5|2367|6924
1684921200000|2023-05-24 09:40:00|2368|2367.5|2371|2370.5|2372.5|2371.5|2367|2366.5|5169
1684921500000|2023-05-24 09:45:00|2370.5|2370|2370|2369|2371|2370|2368.5|2368|4094
1684921800000|2023-05-24 09:50:00|2369.5|2368.5|2367|2366|2369.5|2368.5|2363.5|2362.5|8113
1684922100000|2023-05-24 09:55:00|2366|2365|2365|2364.5|2368|2367|2363.5|2362.5|2721
1684922400000|2023-05-24 10:00:00|2365.5|2365.5|2365.5|2364.5|2366.5|2365.5|2361.5|2360.5|4796
1684922700000|2023-05-24 10:05:00|2365|2364|2367.5|2367|2369|2368.5|2362.5|2361.5|6558
1684923000000|2023-05-24 10:10:00|2367|2366.5|2364.5|2364|2367|2366.5|2363.5|2363|4869
1684923300000|2023-05-24 10:15:00|2365|2363|2364|2363.5|2366|2365.5|2363.5|2363|3864
1684923600000|2023-05-24 10:20:00|2364.5|2363|2364.5|2364|2365.5|2364.5|2362|2361|4651
1684923900000|2023-05-24 10:25:00|2365|2364.5|2366.5|2365.5|2368.5|2367.5|2364.5|2363.5|2800
1684924200000|2023-05-24 10:30:00|2367|2366|2367|2366.5|2368|2367|2366|2365.5|3204
1684924500000|2023-05-24 10:35:00|2366.5|2366|2369|2368.5|2369|2368.5|2366.5|2366|4667
1684924800000|2023-05-24 10:40:00|2369.5|2368|2375|2374|2375|2374|2368.5|2368|4731
1684925100000|2023-05-24 10:45:00|2375.5|2374.5|2372.5|2371.5|2375.5|2374.5|2371.5|2371|4619
1684925400000|2023-05-24 10:50:00|2372|2372|2373.5|2372.5|2373.5|2373|2370.5|2370|1534
1684925700000|2023-05-24 10:55:00|2373|2372|2373.5|2373|2375|2374|2372.5|2372|2900
1684926000000|2023-05-24 11:00:00|2374|2373.5|2373.5|2372.5|2375.5|2374.5|2372.5|2371.5|3120
1684926300000|2023-05-24 11:05:00|2373|2373|2375.5|2374.5|2376|2375.5|2373|2372.5|2003
1684926600000|2023-05-24 11:10:00|2375|2374|2372|2371.5|2375|2374|2371.5|2371|3122
1684926900000|2023-05-24 11:15:00|2372.5|2372|2377|2376|2377.5|2377|2372|2371.5|3798
1684927200000|2023-05-24 11:20:00|2377.5|2376.5|2375.5|2375|2377.5|2376.5|2374|2373|3354
1684927500000|2023-05-24 11:25:00|2376|2374.5|2374|2373.5|2376|2375|2373.5|2373|1653
1684927800000|2023-05-24 11:30:00|2374.5|2373|2374.5|2373.5|2376|2375.5|2373.5|2373|3433
1684928100000|2023-05-24 11:35:00|2374|2374|2374.5|2374|2375|2374|2373|2372.5|3535
1684928400000|2023-05-24 11:40:00|2375|2374.5|2377|2376.5|2377|2376.5|2374.5|2374|4954
1684928700000|2023-05-24 11:45:00|2377.5|2377|2375.5|2374.5|2377.5|2377|2373.5|2372.5|6445
1684929000000|2023-05-24 11:50:00|2376|2375|2372|2371.5|2376|2375|2372|2371|4722
1684929300000|2023-05-24 11:55:00|2372.5|2371|2372|2371.5|2372.5|2371.5|2370.5|2370|4596
1684929600000|2023-05-24 12:00:00|2372.5|2372|2375|2374|2375|2374|2372|2371|4279
1684929900000|2023-05-24 12:05:00|2375.5|2374.5|2377.5|2377|2378.5|2377.5|2374.5|2374|5435
1684930200000|2023-05-24 12:10:00|2377|2376|2380|2379|2380|2379|2376|2375|5458
1684930500000|2023-05-24 12:15:00|2379.5|2378.5|2378|2377|2379.5|2378.5|2377|2376|4354
1684930800000|2023-05-24 12:20:00|2377.5|2376.5|2381.5|2380.5|2381.5|2380.5|2377.5|2376.5|5325
1684931100000|2023-05-24 12:25:00|2382|2381|2383.5|2383|2384|2383|2380|2379.5|4203
1684931400000|2023-05-24 12:30:00|2383|2382.5|2382|2381|2384|2383|2379|2378.5|5013
1684931700000|2023-05-24 12:35:00|2382.5|2381.5|2381|2380|2383|2382|2380.5|2380|3417
1684932000000|2023-05-24 12:40:00|2381.5|2380.5|2380|2379.5|2382.5|2381.5|2379.5|2379|2838
1684932300000|2023-05-24 12:45:00|2380.5|2379|2379.5|2378.5|2381.5|2380.5|2378|2377.5|5523
1684932600000|2023-05-24 12:50:00|2379|2378|2383.5|2382.5|2384|2383.5|2378.5|2378|6229
1684932900000|2023-05-24 12:55:00|2384|2383|2381|2380.5|2384|2383.5|2380.5|2380|2636
1684933200000|2023-05-24 13:00:00|2380.5|2380|2376|2375|2381|2380|2375.5|2375|9333
1684933500000|2023-05-24 13:05:00|2376.5|2375.5|2377.5|2377|2380|2379|2376|2375|3308
1684933800000|2023-05-24 13:10:00|2378|2377.5|2379|2378.5|2379|2378.5|2376|2375|4807
1684934100000|2023-05-24 13:15:00|2379.5|2379|2376|2375.5|2379.5|2379|2376|2375|3071
1684934400000|2023-05-24 13:20:00|2375.5|2375|2379.5|2378.5|2379.5|2378.5|2375.5|2375|4048
1684934700000|2023-05-24 13:25:00|2380|2379|2383|2382.5|2384|2383.5|2379.5|2379|4686
1684935000000|2023-05-24 13:30:00|2382.5|2382|2381.5|2380.5|2383|2382|2379|2378|7000
1684935300000|2023-05-24 13:35:00|2382|2381|2376|2375|2382|2381.5|2376|2375|5649
1684935600000|2023-05-24 13:40:00|2375|2375.5|2374.5|2373.5|2375.5|2375.5|2370|2369.5|9739
1684935900000|2023-05-24 13:45:00|2374|2374|2370|2369|2376|2375|2369.5|2368.5|8194
1684936200000|2023-05-24 13:50:00|2370.5|2369.5|2368.5|2368|2372|2371|2366.5|2366|6330
1684936500000|2023-05-24 13:55:00|2369|2367.5|2369|2368.5|2373|2372|2367|2366.5|8368
1684936800000|2023-05-24 14:00:00|2369.5|2368|2371.5|2370.5|2374|2373|2369|2368|8223
1684937100000|2023-05-24 14:05:00|2371|2370|2373|2372|2376|2375|2371|2370|6506
1684937400000|2023-05-24 14:10:00|2373.5|2372.5|2375|2374|2375.5|2374.5|2369.5|2369|9893
1684937700000|2023-05-24 14:15:00|2375.5|2374.5|2375.5|2374.5|2378|2377.5|2371.5|2370.5|8171
1684938000000|2023-05-24 14:20:00|2375|2374|2371.5|2370.5|2377|2376|2370.5|2370|6815
1684938300000|2023-05-24 14:25:00|2372.5|2371|2373|2372.5|2373.5|2373|2369.5|2368.5|7791
1684938600000|2023-05-24 14:30:00|2374|2373|2375|2374|2377|2376|2373|2372.5|7112
1684938900000|2023-05-24 14:35:00|2374.5|2374.5|2376.5|2376|2377|2376.5|2374.5|2374|5971
1684939200000|2023-05-24 14:40:00|2377.5|2376.5|2379|2378|2380|2379|2375|2374|5971
1684939500000|2023-05-24 14:45:00|2378.5|2377|2374|2373.5|2379.5|2378.5|2373.5|2373|5738
1684939800000|2023-05-24 14:50:00|2374.5|2373|2379|2378.5|2380|2379|2374|2373|6389
1684940100000|2023-05-24 14:55:00|2379.5|2379|2379|2378.5|2381.5|2381|2379|2378|3212
1684940400000|2023-05-24 15:00:00|2379.5|2379|2380|2379.5|2381.5|2381|2378.5|2378|5119
1684940700000|2023-05-24 15:05:00|2379.5|2379|2377|2376.5|2380|2379.5|2376.5|2376|5546
1684941000000|2023-05-24 15:10:00|2376.5|2376|2376.5|2376|2378|2377.5|2375.5|2375|7531
1684941300000|2023-05-24 15:15:00|2377|2376.5|2378.5|2378|2379.5|2379|2377|2376.5|4537
1684941600000|2023-05-24 15:20:00|2379|2378.5|2382.5|2382|2382.5|2382|2379|2378|7318
1684941900000|2023-05-24 15:25:00|2382|2381.5|2382.5|2382|2384.5|2384|2382|2381|13538
1684998000000|2023-05-25 07:00:00|2385.5|2383|2365.5|2364.5|2397|2395|2365|2364|24846
1684998300000|2023-05-25 07:05:00|2366.5|2364|2348|2347|2367.5|2366|2344|2342.5|19570
1684998600000|2023-05-25 07:10:00|2348.5|2346|2355.5|2354.5|2361|2359.5|2347|2345|16436
1684998900000|2023-05-25 07:15:00|2356|2355.5|2367.5|2366.5|2369.5|2368|2355.5|2355.5|9797
1684999200000|2023-05-25 07:20:00|2366.5|2366|2367.5|2366|2374|2372.5|2365.5|2364|6389
1684999500000|2023-05-25 07:25:00|2367|2365.5|2362|2361|2368|2366.5|2362|2361|7338
1684999800000|2023-05-25 07:30:00|2362.5|2361.5|2352|2351|2363.5|2362|2351.5|2351|8231
1685000100000|2023-05-25 07:35:00|2352.5|2351.5|2352.5|2351.5|2353.5|2352.5|2346|2345.5|10776
1685000400000|2023-05-25 07:40:00|2353|2352|2346|2345.5|2354|2353|2346|2345|7515
1685000700000|2023-05-25 07:45:00|2345.5|2344|2345|2344|2346.5|2345|2336|2335|9605
1685001000000|2023-05-25 07:50:00|2344.5|2343|2345|2343.5|2345.5|2344|2338|2336.5|6942
1685001300000|2023-05-25 07:55:00|2344.5|2343|2345.5|2344|2351.5|2350.5|2344.5|2343|5762
1685001600000|2023-05-25 08:00:00|2346.5|2344.5|2352.5|2351.5|2352.5|2351.5|2343|2342.5|8370
1685001900000|2023-05-25 08:05:00|2353|2352|2353.5|2353|2357.5|2356.5|2352.5|2352|5639
1685002200000|2023-05-25 08:10:00|2354.5|2354|2352|2351|2356.5|2355|2351.5|2350.5|6409
1685002500000|2023-05-25 08:15:00|2352.5|2351.5|2357.5|2356.5|2359|2358|2351|2350|6766
1685002800000|2023-05-25 08:20:00|2357|2356|2355|2353.5|2359.5|2358|2354.5|2353.5|4225
1685003100000|2023-05-25 08:25:00|2354.5|2354|2352|2351.5|2355|2354|2350.5|2350|4683
1685003400000|2023-05-25 08:30:00|2352.5|2352|2350.5|2349.5|2354|2353|2346.5|2346|7899
1685003700000|2023-05-25 08:35:00|2351|2350|2358.5|2357.5|2359.5|2358.5|2351|2350|13077
1685004000000|2023-05-25 08:40:00|2359.5|2358|2363.5|2362.5|2364.5|2363.5|2355.5|2354.5|7740
1685004300000|2023-05-25 08:45:00|2363|2362|2359.5|2358.5|2367.5|2366.5|2358|2357|7072
1685004600000|2023-05-25 08:50:00|2360|2359|2370|2369|2375|2374|2360|2359|7798
1685004900000|2023-05-25 08:55:00|2369.5|2368.5|2372.5|2371.5|2373|2371.5|2368|2367|6486
1685005200000|2023-05-25 09:00:00|2372|2371|2375.5|2374.5|2381|2380|2370.5|2369.5|7790
1685005500000|2023-05-25 09:05:00|2376|2375|2376.5|2376|2378.5|2377.5|2373.5|2372.5|6239
1685005800000|2023-05-25 09:10:00|2377|2376.5|2379.5|2379|2380|2379|2376|2375|5400
1685006100000|2023-05-25 09:15:00|2379|2378.5|2379|2378|2380|2379|2377.5|2376.5|4563
1685006400000|2023-05-25 09:20:00|2378.5|2377|2373|2372|2379.5|2378.5|2373|2372|5014
1685006700000|2023-05-25 09:25:00|2372.5|2372.5|2372|2371.5|2372.5|2372.5|2370|2369.5|5032
1685007000000|2023-05-25 09:30:00|2373.5|2372.5|2381|2380|2381|2380|2373.5|2372.5|4708
1685007300000|2023-05-25 09:35:00|2381.5|2380.5|2382|2381|2386.5|2385.5|2380.5|2379.5|6353
1685007600000|2023-05-25 09:40:00|2382.5|2381.5|2383.5|2383|2386|2384.5|2381.5|2380.5|4874
1685007900000|2023-05-25 09:45:00|2384|2382.5|2383|2382|2386.5|2386|2382.5|2381.5|3413
1685008200000|2023-05-25 09:50:00|2383.5|2382.5|2387|2386|2387.5|2386.5|2383.5|2382.5|6403
1685008500000|2023-05-25 09:55:00|2386.5|2386.5|2386|2385|2388|2387.5|2386|2384.5|6037
1685008800000|2023-05-25 10:00:00|2386.5|2385.5|2386.5|2385.5|2390|2389.5|2386|2385|6677
1685009100000|2023-05-25 10:05:00|2386|2386|2390|2389|2390.5|2389.5|2386|2386|2934
1685009400000|2023-05-25 10:10:00|2389.5|2389.5|2389.5|2388.5|2391|2390|2389|2388|3194
1685009700000|2023-05-25 10:15:00|2388.5|2388|2387.5|2387|2388.5|2388|2387.5|2387|1610
1685010000000|2023-05-25 10:20:00|2388|2386.5|2392.5|2392|2392.5|2392|2386.5|2386|4825
1685010300000|2023-05-25 10:25:00|2393.5|2392.5|2393.5|2392.5|2397|2396.5|2391.5|2391|7060
1685010600000|2023-05-25 10:30:00|2393|2391|2388.5|2388|2393.5|2391|2387.5|2386.5|2842
1685010900000|2023-05-25 10:35:00|2389|2388.5|2390.5|2389.5|2394|2393.5|2389|2388.5|1995
1685011200000|2023-05-25 10:40:00|2390|2389|2386.5|2385.5|2391.5|2390.5|2386.5|2385.5|2341
1685011500000|2023-05-25 10:45:00|2387|2386|2385.5|2385|2388.5|2387.5|2385.5|2385|4062
1685011800000|2023-05-25 10:50:00|2385|2384|2384|2383|2385.5|2384.5|2382|2381|3476
1685012100000|2023-05-25 10:55:00|2384.5|2383.5|2380.5|2379.5|2384.5|2383.5|2380.5|2379.5|2969
1685012400000|2023-05-25 11:00:00|2379.5|2378.5|2375|2374|2380|2379.5|2373|2372.5|6175
1685012700000|2023-05-25 11:05:00|2374.5|2373.5|2375|2374|2375|2374.5|2373.5|2372.5|3779
1685013000000|2023-05-25 11:10:00|2374.5|2373.5|2371.5|2371|2374.5|2373.5|2371.5|2371|2304
1685013300000|2023-05-25 11:15:00|2372|2370.5|2375.5|2375|2376.5|2376|2371.5|2370.5|3052
1685013600000|2023-05-25 11:20:00|2376|2374.5|2377|2376|2377|2376|2374.5|2374|3375
1685013900000|2023-05-25 11:25:00|2377.5|2376.5|2373.5|2372.5|2377.5|2376.5|2373.5|2372.5|1157
1685014200000|2023-05-25 11:30:00|2372.5|2372|2371.5|2371|2373.5|2373|2371|2370|2627
1685014500000|2023-05-25 11:35:00|2372|2371.5|2369.5|2368.5|2373|2372|2367.5|2367|3703
1685014800000|2023-05-25 11:40:00|2370.5|2369|2371.5|2370.5|2372|2371|2369.5|2368.5|2645
1685015100000|2023-05-25 11:45:00|2371|2370|2369.5|2368.5|2371.5|2370.5|2367.5|2366.5|2859
1685015400000|2023-05-25 11:50:00|2369|2369|2366.5|2366|2369|2369|2365|2364|3121
1685015700000|2023-05-25 11:55:00|2367|2366.5|2371|2370|2371.5|2370|2367|2366.5|1795
1685016000000|2023-05-25 12:00:00|2370.5|2369.5|2370.5|2369.5|2374|2373|2370.5|2369.5|2949
1685016300000|2023-05-25 12:05:00|2370|2369|2369.5|2369|2370.5|2369.5|2369|2368|518
1685016600000|2023-05-25 12:10:00|2370|2368.5|2373|2372|2373.5|2372.5|2369.5|2368.5|4381
1685016900000|2023-05-25 12:15:00|2372.5|2371.5|2376|2375.5|2376.5|2375.5|2370.5|2370|3825
1685017200000|2023-05-25 12:20:00|2376.5|2376|2371|2370.5|2377|2376.5|2370|2369|5032
1685017500000|2023-05-25 12:25:00|2371.5|2371|2374|2373|2374|2373.5|2369|2368|5345
1685017800000|2023-05-25 12:30:00|2372.5|2371|2382.5|2381.5|2388.5|2387.5|2372|2370.5|8556
1685018100000|2023-05-25 12:35:00|2383|2382.5|2384|2382.5|2387.5|2386|2380.5|2379.5|4107
1685018400000|2023-05-25 12:40:00|2384.5|2383|2391.5|2390.5|2392.5|2391.5|2384.5|2383|8249
1685018700000|2023-05-25 12:45:00|2392|2391|2393.5|2392|2396|2395|2390|2389.5|5502
1685019000000|2023-05-25 12:50:00|2393|2391.5|2395|2394|2395.5|2394.5|2391|2390|7751
1685019300000|2023-05-25 12:55:00|2395.5|2395.5|2395.5|2395|2399|2398|2395.5|2394.5|3779
1685019600000|2023-05-25 13:00:00|2395|2394|2397.5|2396.5|2398.5|2397.5|2394.5|2393|1822
1685019900000|2023-05-25 13:05:00|2398|2397|2394.5|2393.5|2398|2397|2392.5|2391.5|2334
1685020200000|2023-05-25 13:10:00|2395|2394|2391|2390|2395|2394.5|2389.5|2389|1835
1685020500000|2023-05-25 13:15:00|2391.5|2390.5|2389|2388.5|2392|2391|2388.5|2387.5|1969
1685020800000|2023-05-25 13:20:00|2389.5|2389|2383|2382.5|2392|2391|2383|2382.5|6974
1685021100000|2023-05-25 13:25:00|2383.5|2383|2388|2387|2389|2388|2383.5|2382.5|4731
1685021400000|2023-05-25 13:30:00|2387.5|2386.5|2392.5|2391.5|2394.5|2393.5|2383.5|2382.5|10630
1685021700000|2023-05-25 13:35:00|2393.5|2392|2389|2388.5|2397|2396|2389|2388|3685
1685022000000|2023-05-25 13:40:00|2389.5|2389|2391.5|2390.5|2391.5|2391|2386|2385|14091
1685022300000|2023-05-25 13:45:00|2392|2391|2390.5|2389.5|2396|2395.5|2390|2389|8565
1685022600000|2023-05-25 13:50:00|2391|2390|2397.5|2396.5|2397.5|2396.5|2390|2389.5|7739
1685022900000|2023-05-25 13:55:00|2398|2397|2396.5|2396|2402|2401|2396.5|2396|9336
1685023200000|2023-05-25 14:00:00|2397|2396.5|2397.5|2396.5|2402.5|2401.5|2397|2396.5|7436
1685023500000|2023-05-25 14:05:00|2398|2397|2387.5|2386.5|2398|2397|2387.5|2386.5|7307
1685023800000|2023-05-25 14:10:00|2387|2386|2390|2389|2391.5|2391|2386.5|2385.5|9783
1685024100000|2023-05-25 14:15:00|2390.5|2389.5|2389|2388|2394|2393|2388.5|2388|5843
1685024400000|2023-05-25 14:20:00|2388.5|2387.5|2389|2388.5|2390|2389|2387.5|2386.5|3004
1685024700000|2023-05-25 14:25:00|2389.5|2389|2393|2392.5|2394|2393|2389|2388.5|6271
1685025000000|2023-05-25 14:30:00|2392.5|2392|2394|2393|2394|2393|2389|2388.5|8560
1685025300000|2023-05-25 14:35:00|2393|2392.5|2391|2390|2393.5|2392.5|2389|2388|7016
1685025600000|2023-05-25 14:40:00|2390.5|2389.5|2398|2397|2398|2397|2390.5|2389.5|10587
1685025900000|2023-05-25 14:45:00|2399|2397.5|2397.5|2396.5|2399|2398|2395.5|2395|9369
1685026200000|2023-05-25 14:50:00|2398|2397.5|2399|2398|2399.5|2398.5|2397|2396|5265
1685026500000|2023-05-25 14:55:00|2399.5|2398.5|2401.5|2401|2402.5|2401.5|2399.5|2398|8384
1685026800000|2023-05-25 15:00:00|2401|2400.5|2401.5|2401|2402|2401.5|2400|2399|5760
1685027100000|2023-05-25 15:05:00|2402|2400.5|2401.5|2401|2402|2401.5|2400|2399.5|4555
1685027400000|2023-05-25 15:10:00|2401|2400.5|2400|2399|2404|2403|2399.5|2399|5699
1685027700000|2023-05-25 15:15:00|2400.5|2399.5|2396.5|2396|2400.5|2400|2395.5|2394.5|11186
1685028000000|2023-05-25 15:20:00|2395.5|2395|2394|2393.5|2395.5|2395|2393|2392|9405
1685028300000|2023-05-25 15:25:00|2394.5|2394|2396.5|2395.5|2399.5|2398.5|2394|2393.5|24075
1685084400000|2023-05-26 07:00:00|2394.5|2390|2389.5|2388.5|2396|2394.5|2382|2381|15211
1685084700000|2023-05-26 07:05:00|2388.5|2388|2390|2388.5|2392.5|2391.5|2386.5|2384.5|8902
1685085000000|2023-05-26 07:10:00|2389.5|2389|2394.5|2393|2397.5|2396|2389|2389|5179
1685085300000|2023-05-26 07:15:00|2393|2392|2394|2392.5|2398.5|2397.5|2392|2391|9934
1685085600000|2023-05-26 07:20:00|2395.5|2392|2383.5|2382.5|2396|2394.5|2383.5|2382.5|7572
1685085900000|2023-05-26 07:25:00|2383|2382|2380.5|2379.5|2386.5|2385|2379|2378|7486
1685086200000|2023-05-26 07:30:00|2382|2380.5|2376|2374.5|2386.5|2385.5|2375|2374|16554
1685086500000|2023-05-26 07:35:00|2375.5|2374|2361|2360|2377.5|2376.5|2361|2360|13754
1685086800000|2023-05-26 07:40:00|2360.5|2360.5|2354|2352.5|2367.5|2366|2351.5|2350.5|15697
1685087100000|2023-05-26 07:45:00|2354.5|2353|2361.5|2360|2367|2366|2353|2352|10824
1685087400000|2023-05-26 07:50:00|2361|2360.5|2366.5|2365|2368|2366.5|2359.5|2358|10173
1685087700000|2023-05-26 07:55:00|2366|2365.5|2353.5|2352.5|2367|2366|2352.5|2352|12510
1685088000000|2023-05-26 08:00:00|2353|2352|2360.5|2360|2361|2360|2351|2350|9367
1685088300000|2023-05-26 08:05:00|2361|2359.5|2360|2358.5|2363.5|2362|2356.5|2355|5015
1685088600000|2023-05-26 08:10:00|2360.5|2359|2361|2360|2364|2363|2358.5|2357.5|4496
1685088900000|2023-05-26 08:15:00|2360.5|2359.5|2364|2363|2366.5|2366|2360.5|2359|6499
1685089200000|2023-05-26 08:20:00|2363|2362|2367|2366|2368|2367|2362|2361.5|4679
1685089500000|2023-05-26 08:25:00|2366.5|2365.5|2373|2371.5|2374|2372.5|2366.5|2365.5|4445
1685089800000|2023-05-26 08:30:00|2371|2370|2369.5|2369|2372|2371|2369|2368|3660
1685090100000|2023-05-26 08:35:00|2370|2369.5|2364|2363|2370|2369.5|2363|2362|5049
1685090400000|2023-05-26 08:40:00|2363.5|2362.5|2363.5|2362.5|2364.5|2364|2360|2359.5|5103
1685090700000|2023-05-26 08:45:00|2363|2362|2360|2359|2365.5|2364.5|2360|2359|4224
1685091000000|2023-05-26 08:50:00|2360.5|2360|2355.5|2354.5|2361|2360.5|2353|2352.5|8225
1685091300000|2023-05-26 08:55:00|2355|2354|2352|2351|2357|2356|2352|2351|3104
1685091600000|2023-05-26 09:00:00|2353|2351.5|2354|2353|2355|2354|2352|2351.5|3253
1685091900000|2023-05-26 09:05:00|2353.5|2351.5|2351.5|2350.5|2354|2353|2351|2350.5|6560
1685092200000|2023-05-26 09:10:00|2352.5|2351|2344|2343|2352.5|2351.5|2343.5|2342.5|6264
1685092500000|2023-05-26 09:15:00|2344.5|2343.5|2345|2344|2347|2346|2343.5|2343|4572
1685092800000|2023-05-26 09:20:00|2343.5|2342.5|2341|2340|2343.5|2342.5|2341|2340|4242
1685093100000|2023-05-26 09:25:00|2340.5|2340.5|2336|2335.5|2340.5|2340.5|2334.5|2334|16512
1685093400000|2023-05-26 09:30:00|2335.5|2335|2340.5|2339.5|2340.5|2339.5|2329.5|2328.5|9519
1685093700000|2023-05-26 09:35:00|2340|2339|2344|2343|2345|2344.5|2338.5|2338|6458
1685094000000|2023-05-26 09:40:00|2343.5|2343.5|2342.5|2342|2345|2344|2341.5|2340.5|3834
1685094300000|2023-05-26 09:45:00|2342|2341.5|2343|2342|2344.5|2343.5|2342|2341|3694
1685094600000|2023-05-26 09:50:00|2343.5|2342.5|2346.5|2346|2348.5|2347.5|2342|2341.5|8927
1685094900000|2023-05-26 09:55:00|2345.5|2345.5|2347.5|2346.5|2349.5|2348.5|2345.5|2344.5|6296
1685095200000|2023-05-26 10:00:00|2346.5|2345.5|2348|2347.5|2350|2349|2345.5|2344.5|4724
1685095500000|2023-05-26 10:05:00|2348.5|2347|2347.5|2347|2349.5|2349|2347|2346|4586
1685095800000|2023-05-26 10:10:00|2346.5|2346.5|2348|2347|2349.5|2349|2345.5|2345|2444
1685096100000|2023-05-26 10:15:00|2348.5|2347.5|2349|2348|2349|2348.5|2346.5|2345.5|2328
1685096400000|2023-05-26 10:20:00|2348.5|2348.5|2347|2346|2350.5|2350|2346.5|2346|2970
1685096700000|2023-05-26 10:25:00|2347.5|2346.5|2349.5|2348.5|2351|2350|2346.5|2345.5|3469
1685097000000|2023-05-26 10:30:00|2349|2348|2349.5|2348.5|2351|2350|2348.5|2348|2296
1685097300000|2023-05-26 10:35:00|2350|2349.5|2355.5|2355|2356|2355.5|2348.5|2347.5|4858
1685097600000|2023-05-26 10:40:00|2356|2354.5|2356.5|2356|2357.5|2356.5|2352.5|2351.5|2890
1685097900000|2023-05-26 10:45:00|2357|2356.5|2359.5|2359|2360|2359.5|2356.5|2356|4971
1685098200000|2023-05-26 10:50:00|2360|2359.5|2359|2358|2361.5|2360.5|2358|2357|7041
1685098500000|2023-05-26 10:55:00|2359.5|2358.5|2363|2362.5|2363|2362.5|2358.5|2358|4542
1685098800000|2023-05-26 11:00:00|2362.5|2362|2366|2365|2367.5|2366.5|2361.5|2360.5|3419
1685099100000|2023-05-26 11:05:00|2365.5|2365.5|2368|2367|2368.5|2367.5|2365.5|2365|3597
1685099400000|2023-05-26 11:10:00|2368.5|2367.5|2368.5|2367.5|2369|2368|2367|2366|3256
1685099700000|2023-05-26 11:15:00|2368|2368|2371|2370|2373|2372|2368|2368|3297
1685100000000|2023-05-26 11:20:00|2370.5|2370.5|2371.5|2371|2371.5|2371|2370.5|2370|3817
1685100300000|2023-05-26 11:25:00|2372.5|2372|2374|2373|2375|2374|2372|2371.5|3750
1685100600000|2023-05-26 11:30:00|2374.5|2373.5|2376.5|2376|2377|2376.5|2374|2373|2696
1685100900000|2023-05-26 11:35:00|2377|2376.5|2377.5|2377|2377.5|2377|2375.5|2375|2968
1685101200000|2023-05-26 11:40:00|2377|2376.5|2376.5|2375.5|2377.5|2376.5|2375.5|2375|1681
1685101500000|2023-05-26 11:45:00|2375.5|2375|2376.5|2376|2377|2376|2374|2373.5|2128
1685101800000|2023-05-26 11:50:00|2377|2376.5|2378|2377|2380|2379|2376.5|2376|2645
1685102100000|2023-05-26 11:55:00|2377.5|2376.5|2375.5|2375|2378|2377.5|2373.5|2373|1337
1685102400000|2023-05-26 12:00:00|2376|2375.5|2374.5|2373.5|2377.5|2376.5|2374.5|2373.5|3070
1685102700000|2023-05-26 12:05:00|2374|2373|2372|2371|2374.5|2373.5|2371|2370|10385
1685103000000|2023-05-26 12:10:00|2371.5|2371.5|2372|2371.5|2374|2373.5|2370.5|2370|2531
1685103300000|2023-05-26 12:15:00|2372.5|2371|2373|2372.5|2373.5|2372.5|2371|2370.5|2320
1685103600000|2023-05-26 12:20:00|2373.5|2373|2373|2372|2376|2375|2373|2372|2701
1685103900000|2023-05-26 12:25:00|2372.5|2371|2371.5|2370.5|2372.5|2371|2371|2370|3308
1685104200000|2023-05-26 12:30:00|2371|2370|2373|2372|2379|2378|2371|2370|8856
1685104500000|2023-05-26 12:35:00|2374|2373|2376|2375.5|2378.5|2377.5|2374|2373|3094
1685104800000|2023-05-26 12:40:00|2376.5|2375|2372.5|2372|2378.5|2377.5|2372.5|2372|2825
1685105100000|2023-05-26 12:45:00|2373|2371|2371.5|2371|2375|2374|2371|2370|5742
1685105400000|2023-05-26 12:50:00|2371|2370.5|2374|2373.5|2374.5|2374|2370.5|2369.5|6956
1685105700000|2023-05-26 12:55:00|2374.5|2374|2375|2374|2376|2375|2371.5|2370.5|7474
1685106000000|2023-05-26 13:00:00|2375.5|2374.5|2375.5|2374.5|2377.5|2376.5|2375.5|2374.5|4342
1685106300000|2023-05-26 13:05:00|2376|2375|2378|2377|2379|2378.5|2375.5|2374.5|3564
1685106600000|2023-05-26 13:10:00|2377.5|2377.5|2378.5|2378|2379.5|2379|2377.5|2376.5|2809
1685106900000|2023-05-26 13:15:00|2378|2377.5|2376.5|2375.5|2378.5|2378|2374|2373|5866
1685107200000|2023-05-26 13:20:00|2377.5|2376.5|2377|2376|2380|2379.5|2377|2376|3827
1685107500000|2023-05-26 13:25:00|2377.5|2376.5|2376.5|2376|2377.5|2376.5|2375.5|2374.5|3747
1685107800000|2023-05-26 13:30:00|2377|2376.5|2375|2374.5|2377|2376.5|2372.5|2371.5|15356
1685108100000|2023-05-26 13:35:00|2375.5|2375|2372|2371|2376.5|2376|2371.5|2371|12310
1685108400000|2023-05-26 13:40:00|2372.5|2371.5|2374.5|2373.5|2377|2376|2372|2371.5|8651
1685108700000|2023-05-26 13:45:00|2375|2374.5|2373.5|2372.5|2377|2376.5|2373.5|2372.5|7785
1685109000000|2023-05-26 13:50:00|2374|2373.5|2376|2375|2376|2375.5|2371|2370.5|11915
1685109300000|2023-05-26 13:55:00|2375.5|2375.5|2374|2373.5|2376|2375.5|2372|2371|4756
1685109600000|2023-05-26 14:00:00|2374.5|2373|2375|2374|2378.5|2378|2371.5|2370.5|10351
1685109900000|2023-05-26 14:05:00|2374.5|2374.5|2380|2379|2380|2379.5|2374|2373.5|6988
1685110200000|2023-05-26 14:10:00|2379.5|2379.5|2379|2378|2380.5|2379.5|2377.5|2376.5|4965
1685110500000|2023-05-26 14:15:00|2379.5|2378.5|2386.5|2385.5|2386.5|2385.5|2379.5|2378.5|8507
1685110800000|2023-05-26 14:20:00|2386|2386|2388|2387|2388|2387.5|2385.5|2384.5|5294
1685111100000|2023-05-26 14:25:00|2388.5|2387.5|2389|2388.5|2389.5|2389|2387|2386.5|6442
1685111400000|2023-05-26 14:30:00|2388.5|2388|2390|2389.5|2391|2390|2387.5|2386.5|6129
1685111700000|2023-05-26 14:35:00|2390.5|2389|2389.5|2388.5|2393.5|2392.5|2389|2388.5|8337
1685112000000|2023-05-26 14:40:00|2389|2389|2391.5|2391|2392|2391|2389|2388.5|10360
1685112300000|2023-05-26 14:45:00|2388.5|2388|2390.5|2389.5|2391.5|2391|2388|2387.5|9066
1685112600000|2023-05-26 14:50:00|2390|2390|2393|2392.5|2393.5|2393|2390|2389.5|14058
1685112900000|2023-05-26 14:55:00|2393.5|2392|2391.5|2390.5|2394|2393|2390.5|2390|5836
1685113200000|2023-05-26 15:00:00|2392|2391|2392|2391.5|2392.5|2392|2391|2390|7347
1685113500000|2023-05-26 15:05:00|2391.5|2391|2393|2392.5|2393|2392.5|2391|2390|6909
1685113800000|2023-05-26 15:10:00|2393.5|2392|2392.5|2392|2393.5|2393|2392|2391.5|5764
1685114100000|2023-05-26 15:15:00|2393|2391.5|2391|2390.5|2393.5|2393|2390.5|2390|6544
1685114400000|2023-05-26 15:20:00|2391.5|2391|2389|2388.5|2391.5|2391|2389|2388|9522
1685114700000|2023-05-26 15:25:00|2388.5|2388|2388|2387.5|2389|2388.5|2387.5|2387|10358
1685343600000|2023-05-29 07:00:00|2419|2416.5|2414|2413|2423.5|2422.5|2409.5|2407.5|9828
1685343900000|2023-05-29 07:05:00|2413.5|2410.5|2402|2401|2413.5|2410.5|2401|2400|8821
1685344200000|2023-05-29 07:10:00|2402.5|2400.5|2399|2398.5|2404.5|2403|2396|2395|10735
1685344500000|2023-05-29 07:15:00|2399.5|2399|2400.5|2399.5|2402|2401|2396|2395|7141
1685344800000|2023-05-29 07:20:00|2399.5|2398|2401.5|2400.5|2402|2401|2398.5|2397|11621
1685345100000|2023-05-29 07:25:00|2402|2401.5|2395.5|2394|2402|2401.5|2391.5|2390.5|5708
1685345400000|2023-05-29 07:30:00|2395|2393.5|2387.5|2386.5|2395|2393.5|2386|2385|6812
1685345700000|2023-05-29 07:35:00|2387|2387|2386.5|2385.5|2391|2389.5|2386.5|2385.5|6736
1685346000000|2023-05-29 07:40:00|2387|2386|2383.5|2382.5|2387|2386|2382|2381|3828
1685346300000|2023-05-29 07:45:00|2383|2382|2389|2388|2389.5|2388|2383|2382|7128
1685346600000|2023-05-29 07:50:00|2389.5|2387.5|2386|2385|2390|2388.5|2385.5|2384.5|4117
1685346900000|2023-05-29 07:55:00|2385|2384|2378.5|2378|2385.5|2384.5|2378.5|2378|2161
1685347200000|2023-05-29 08:00:00|2379|2380|2381|2380.5|2384|2383|2379|2380|2210
1685347500000|2023-05-29 08:05:00|2380.5|2380|2383.5|2382.5|2384.5|2383.5|2379.5|2378.5|1325
1685347800000|2023-05-29 08:10:00|2383|2382|2383.5|2382.5|2384|2383|2381.5|2381|1682
1685348100000|2023-05-29 08:15:00|2384|2383|2382|2381|2384.5|2383.5|2381.5|2381|2381
1685348400000|2023-05-29 08:20:00|2382.5|2381.5|2381.5|2380.5|2383|2382|2381|2380|2266
1685348700000|2023-05-29 08:25:00|2381|2381|2379.5|2378.5|2382.5|2381.5|2378.5|2378|5372
1685349000000|2023-05-29 08:30:00|2380|2379|2377.5|2377|2381|2380|2377.5|2377|3666
1685349300000|2023-05-29 08:35:00|2378|2377.5|2378|2377|2380.5|2379.5|2377.5|2377|3018
1685349600000|2023-05-29 08:40:00|2377.5|2377.5|2377.5|2377|2378.5|2377.5|2375.5|2375|5489
1685349900000|2023-05-29 08:45:00|2378|2377.5|2377.5|2376.5|2379|2378.5|2377|2376.5|3625
1685350200000|2023-05-29 08:50:00|2377|2375.5|2377|2376|2380|2379|2376|2375|3085
1685350500000|2023-05-29 08:55:00|2376.5|2375.5|2371|2370.5|2376.5|2376|2370|2369.5|4309
1685350800000|2023-05-29 09:00:00|2371.5|2371|2376|2375|2378.5|2377.5|2371.5|2371|6777
1685351100000|2023-05-29 09:05:00|2375.5|2375.5|2378|2377|2378|2377.5|2374|2373|3808
1685351400000|2023-05-29 09:10:00|2377.5|2376.5|2376|2375|2379.5|2378.5|2375.5|2374.5|2092
1685351700000|2023-05-29 09:15:00|2375.5|2374.5|2371|2370.5|2376|2375|2371|2370|2576
1685352000000|2023-05-29 09:20:00|2371.5|2370|2366.5|2366|2371.5|2371|2366|2365|2949
1685352300000|2023-05-29 09:25:00|2366|2365.5|2367.5|2366.5|2368|2367|2363.5|2363|8627
1685352600000|2023-05-29 09:30:00|2367|2366|2365|2364|2368.5|2367.5|2364|2363|8136
1685352900000|2023-05-29 09:35:00|2364.5|2363.5|2371.5|2370.5|2371.5|2371|2363.5|2363|3588
1685353200000|2023-05-29 09:40:00|2369.5|2369|2369.5|2368.5|2370|2369|2367|2366|3334
1685353500000|2023-05-29 09:45:00|2370|2369|2369.5|2368.5|2371.5|2370.5|2369.5|2368.5|2245
1685353800000|2023-05-29 09:50:00|2369|2369|2369.5|2368.5|2372|2371.5|2369|2368.5|3924
1685354100000|2023-05-29 09:55:00|2369|2369|2369|2368|2371.5|2370.5|2368|2367.5|3598
1685354400000|2023-05-29 10:00:00|2369.5|2369|2369.5|2369|2372|2371|2369|2368.5|5654
1685354700000|2023-05-29 10:05:00|2369|2368.5|2371.5|2370.5|2371.5|2370.5|2368|2367.5|2381
1685355000000|2023-05-29 10:10:00|2371|2370|2367|2366.5|2371|2370|2367|2366|3021
1685355300000|2023-05-29 10:15:00|2367.5|2367|2370|2369|2370|2369.5|2367|2366.5|2425
1685355600000|2023-05-29 10:20:00|2369.5|2369.5|2369|2368.5|2370.5|2369.5|2368|2367|5259
1685355900000|2023-05-29 10:25:00|2369.5|2369|2370|2369.5|2370.5|2369.5|2368.5|2367.5|2354
1685356200000|2023-05-29 10:30:00|2369.5|2369|2369|2368|2370.5|2369.5|2369|2368|2118
1685356500000|2023-05-29 10:35:00|2369.5|2368.5|2371|2370.5|2371|2370.5|2369|2368.5|3049
1685356800000|2023-05-29 10:40:00|2371.5|2370|2369|2368|2371.5|2370|2368.5|2367.5|999
1685357100000|2023-05-29 10:45:00|2368.5|2367.5|2368.5|2367.5|2369|2368|2368|2367.5|532
1685357400000|2023-05-29 10:50:00|2367.5|2367|2368.5|2367.5|2369.5|2368.5|2367|2366.5|1883
1685357700000|2023-05-29 10:55:00|2368|2367|2369|2368|2369.5|2369|2367.5|2366.5|401
1685358000000|2023-05-29 11:00:00|2369.5|2368.5|2368.5|2367.5|2369.5|2368.5|2367.5|2366.5|891
1685358300000|2023-05-29 11:05:00|2368|2368|2368|2367|2369|2368|2367.5|2367|1523
1685358600000|2023-05-29 11:10:00|2367.5|2367.5|2366.5|2365.5|2368|2367.5|2366|2365.5|2337
1685358900000|2023-05-29 11:15:00|2366|2366|2362.5|2362|2367.5|2366.5|2362.5|2362|1208
1685359200000|2023-05-29 11:20:00|2363|2362.5|2361|2360.5|2363|2362.5|2360.5|2360|1221
1685359500000|2023-05-29 11:25:00|2361.5|2360|2365|2364|2365|2364|2360.5|2360|3326
1685359800000|2023-05-29 11:30:00|2365.5|2364.5|2364|2363.5|2366|2365|2364|2363|1617
1685360100000|2023-05-29 11:35:00|2363.5|2363|2364.5|2364|2364.5|2364|2362|2361|2236
1685360400000|2023-05-29 11:40:00|2364|2363.5|2364|2363.5|2365.5|2365|2364|2363|1114
1685360700000|2023-05-29 11:45:00|2364.5|2364|2363|2362.5|2364.5|2364|2361.5|2361|480
1685361000000|2023-05-29 11:50:00|2362.5|2362|2361|2360.5|2363|2362|2361|2360.5|520
1685361300000|2023-05-29 11:55:00|2361.5|2361|2361.5|2361|2362.5|2362|2361.5|2360.5|1504
1685361600000|2023-05-29 12:00:00|2362|2361.5|2359|2358.5|2362|2361.5|2359|2358|3009
1685361900000|2023-05-29 12:05:00|2358.5|2358|2358|2357|2358.5|2358|2356.5|2356|3175
1685362200000|2023-05-29 12:10:00|2358.5|2357.5|2359|2358|2359|2358.5|2357.5|2357|2835
1685362500000|2023-05-29 12:15:00|2358.5|2357.5|2355.5|2355|2359|2357.5|2355.5|2355|1989
1685362800000|2023-05-29 12:20:00|2355|2354|2356|2355.5|2358.5|2357.5|2354.5|2354|3815
1685363100000|2023-05-29 12:25:00|2356.5|2356|2356|2355.5|2357|2356|2354.5|2354|2155
1685363400000|2023-05-29 12:30:00|2355.5|2355|2352.5|2352|2356|2355|2352.5|2352|2865
1685363700000|2023-05-29 12:35:00|2353|2352.5|2354|2353|2354|2353.5|2352|2351.5|2510
1685364000000|2023-05-29 12:40:00|2353.5|2353.5|2349|2348|2354|2353.5|2348|2347.5|5125
1685364300000|2023-05-29 12:45:00|2349.5|2349|2348|2347.5|2351.5|2350.5|2347.5|2347|3562
1685364600000|2023-05-29 12:50:00|2348.5|2347|2350.5|2349.5|2350.5|2349.5|2348|2347|3099
1685364900000|2023-05-29 12:55:00|2351|2350|2351.5|2351|2352.5|2352|2350.5|2349.5|3033
1685365200000|2023-05-29 13:00:00|2352|2351.5|2352.5|2352|2354.5|2353.5|2352|2351|2744
1685365500000|2023-05-29 13:05:00|2353|2352.5|2354|2353|2355|2354.5|2353|2352|3269
1685365800000|2023-05-29 13:10:00|2355|2353.5|2350|2349.5|2355|2354.5|2349.5|2349|3216
1685366100000|2023-05-29 13:15:00|2351|2350|2348.5|2348|2351.5|2350.5|2348.5|2348|2135
1685366400000|2023-05-29 13:20:00|2349|2348.5|2348.5|2348|2349|2348.5|2348.5|2348|2727
1685366700000|2023-05-29 13:25:00|2348|2347.5|2347|2346.5|2348|2347.5|2346.5|2346|3304
1685367000000|2023-05-29 13:30:00|2346.5|2345.5|2346|2345.5|2348|2347|2345.5|2345|5048
1685367300000|2023-05-29 13:35:00|2346.5|2346|2348.5|2348|2349|2348|2346|2345.5|5368
1685367600000|2023-05-29 13:40:00|2350|2349|2352.5|2351.5|2352.5|2351.5|2349|2348.5|2082
1685367900000|2023-05-29 13:45:00|2352|2351|2352.5|2352|2356|2355|2350|2349.5|4121
1685368200000|2023-05-29 13:50:00|2353|2352.5|2358.5|2358|2359.5|2358.5|2353|2352.5|3302
1685368500000|2023-05-29 13:55:00|2358|2357.5|2353|2352|2358|2357.5|2353|2352|2548
1685368800000|2023-05-29 14:00:00|2352.5|2352.5|2352.5|2352|2354.5|2353.5|2352.5|2352|2786
1685369100000|2023-05-29 14:05:00|2353|2352.5|2354|2353.5|2354.5|2354|2352.5|2352|4142
1685369400000|2023-05-29 14:10:00|2354.5|2354|2356|2355|2357.5|2356.5|2354.5|2353.5|4118
1685369700000|2023-05-29 14:15:00|2355.5|2355.5|2358|2357|2358|2357|2355.5|2354.5|3892
1685370000000|2023-05-29 14:20:00|2357.5|2357.5|2360.5|2359.5|2360.5|2360|2357.5|2357.5|3991
1685370300000|2023-05-29 14:25:00|2360|2360|2360.5|2360|2362|2361.5|2360|2359.5|3305
1685370600000|2023-05-29 14:30:00|2361|2360.5|2361.5|2361|2362.5|2361.5|2359.5|2359|5607
1685370900000|2023-05-29 14:35:00|2361|2360.5|2363|2362.5|2363.5|2363|2361|2360.5|2861
1685371200000|2023-05-29 14:40:00|2362.5|2362|2361|2360.5|2362.5|2362|2360.5|2360|4166
1685371500000|2023-05-29 14:45:00|2360.5|2360|2361|2360|2361.5|2361|2359|2358|1998
1685371800000|2023-05-29 14:50:00|2360.5|2360.5|2361|2360|2362|2361.5|2360.5|2359.5|3982
1685372100000|2023-05-29 14:55:00|2361.5|2360.5|2360.5|2359.5|2363|2362.5|2359.5|2359|5081
1685372400000|2023-05-29 15:00:00|2360|2360|2365|2364.5|2365|2364.5|2360|2359.5|4584
1685372700000|2023-05-29 15:05:00|2365.5|2365|2368|2367.5|2369|2368.5|2365|2365|11767
1685373000000|2023-05-29 15:10:00|2367.5|2367|2367.5|2367|2370|2369|2367|2366.5|6985
1685373300000|2023-05-29 15:15:00|2368|2366.5|2364.5|2363.5|2368.5|2368|2364.5|2363.5|8450
1685373600000|2023-05-29 15:20:00|2364|2364|2359|2358.5|2364|2364|2359|2358|13366
1685373900000|2023-05-29 15:25:00|2358.5|2358|2361|2360|2362.5|2361.5|2358.5|2358|21082
1685430000000|2023-05-30 07:00:00|2208.5|2207.5|2197.5|2195.5|2212|2210.5|2193|2192|26972
1685430300000|2023-05-30 07:05:00|2198.5|2196|2214.5|2213|2220|2219|2198|2196|27843
1685430600000|2023-05-30 07:10:00|2213.5|2212.5|2211.5|2210|2219|2218|2209|2208|25002
1685430900000|2023-05-30 07:15:00|2212|2210.5|2205|2204|2216.5|2215|2204|2203|19838
1685431200000|2023-05-30 07:20:00|2206.5|2203.5|2205|2204|2206.5|2205|2198|2196.5|18241
1685431500000|2023-05-30 07:25:00|2205.5|2203.5|2213.5|2212.5|2214.5|2213.5|2203|2201.5|12313
1685431800000|2023-05-30 07:30:00|2214|2213|2227.5|2226|2228.5|2227|2209.5|2208.5|10102
1685432100000|2023-05-30 07:35:00|2227|2226.5|2232|2231|2235|2233.5|2225.5|2224|17959
1685432400000|2023-05-30 07:40:00|2231.5|2230|2245.5|2244.5|2245.5|2244.5|2231.5|2230|14854
1685432700000|2023-05-30 07:45:00|2245|2244|2249|2248.5|2249|2248.5|2241.5|2240.5|18938
1685433000000|2023-05-30 07:50:00|2249.5|2249|2241.5|2240.5|2250|2249|2239.5|2238|17987
1685433300000|2023-05-30 07:55:00|2241|2240|2246.5|2245.5|2247|2246|2236.5|2235.5|12195
1685433600000|2023-05-30 08:00:00|2247|2246|2249.5|2248.5|2249.5|2249|2245|2244|8197
1685433900000|2023-05-30 08:05:00|2249|2248|2253|2252|2257|2256|2248.5|2247.5|11548
1685434200000|2023-05-30 08:10:00|2252.5|2251.5|2247.5|2246.5|2253|2252|2245.5|2244|8372
1685434500000|2023-05-30 08:15:00|2247|2246|2248.5|2247.5|2249|2248|2245|2243.5|7900
1685434800000|2023-05-30 08:20:00|2249|2248|2254.5|2254|2254.5|2254|2246|2245.5|13984
1685435100000|2023-05-30 08:25:00|2254|2253.5|2247|2246|2254.5|2254|2247|2246|10033
1685435400000|2023-05-30 08:30:00|2246.5|2245.5|2250.5|2249.5|2251|2250|2246|2245|8001
1685435700000|2023-05-30 08:35:00|2250|2250|2252.5|2251.5|2255|2254|2250|2249|11407
1685436000000|2023-05-30 08:40:00|2253|2252|2249.5|2248.5|2254|2253.5|2249|2248|23089
1685436300000|2023-05-30 08:45:00|2249|2248|2245.5|2244.5|2249.5|2248|2241.5|2240.5|6655
1685436600000|2023-05-30 08:50:00|2245|2244|2242.5|2241.5|2245.5|2245|2241.5|2240.5|7250
1685436900000|2023-05-30 08:55:00|2243|2242|2247|2246|2247|2246|2241.5|2240.5|5039
1685437200000|2023-05-30 09:00:00|2246.5|2244.5|2246.5|2245.5|2250|2249|2245.5|2244.5|4724
1685437500000|2023-05-30 09:05:00|2247|2246|2248.5|2248|2249.5|2248.5|2244|2243|3483
1685437800000|2023-05-30 09:10:00|2249|2248.5|2250|2249|2251|2250.5|2246|2245.5|2779
1685438100000|2023-05-30 09:15:00|2250.5|2249.5|2249.5|2248.5|2250.5|2250|2248|2247|3947
1685438400000|2023-05-30 09:20:00|2250|2249.5|2251|2250|2253|2252|2249.5|2248.5|6578
1685438700000|2023-05-30 09:25:00|2250.5|2250.5|2247|2246|2252.5|2251.5|2247|2246|3577
1685439000000|2023-05-30 09:30:00|2246.5|2246.5|2247|2246|2248|2247.5|2245.5|2245|7917
1685439300000|2023-05-30 09:35:00|2246.5|2246.5|2250|2249.5|2251.5|2251|2245.5|2244.5|6778
1685439600000|2023-05-30 09:40:00|2249.5|2248.5|2251|2250|2251|2250|2247|2246|3752
1685439900000|2023-05-30 09:45:00|2252.5|2250.5|2252.5|2251.5|2256|2255.5|2251|2250|6305
1685440200000|2023-05-30 09:50:00|2253|2252|2255|2254|2256|2255.5|2252.5|2251.5|4942
1685440500000|2023-05-30 09:55:00|2255.5|2254.5|2251|2250|2256|2255.5|2250.5|2250|3939
1685440800000|2023-05-30 10:00:00|2250.5|2249.5|2250|2249|2252.5|2251.5|2247|2246.5|3811
1685441100000|2023-05-30 10:05:00|2249.5|2248.5|2251|2250|2254.5|2253.5|2249.5|2248.5|4769
1685441400000|2023-05-30 10:10:00|2251.5|2250.5|2247|2246.5|2251.5|2251|2246.5|2246|4685
1685441700000|2023-05-30 10:15:00|2246.5|2246|2242|2241|2247|2246.5|2242|2241|6120
1685442000000|2023-05-30 10:20:00|2241.5|2241.5|2242|2241.5|2242.5|2241.5|2238.5|2237.5|4862
1685442300000|2023-05-30 10:25:00|2242.5|2242|2247.5|2247|2249|2248|2242|2241|4478
1685442600000|2023-05-30 10:30:00|2248|2246.5|2246.5|2245.5|2248.5|2248|2245.5|2244.5|6333
1685442900000|2023-05-30 10:35:00|2245|2244|2241|2240.5|2245.5|2244.5|2241|2240.5|1937
1685443200000|2023-05-30 10:40:00|2241.5|2240|2236.5|2236|2241.5|2240.5|2236.5|2235.5|3317
1685443500000|2023-05-30 10:45:00|2237|2236.5|2236|2235|2238.5|2238|2234.5|2234|3954
1685443800000|2023-05-30 10:50:00|2235.5|2234.5|2233|2232|2236.5|2235.5|2232|2231|2744
1685444100000|2023-05-30 10:55:00|2232.5|2231.5|2234|2233|2234|2233|2229|2228|2380
1685444400000|2023-05-30 11:00:00|2233|2232.5|2234.5|2233.5|2236.5|2235.5|2232.5|2231.5|7572
1685444700000|2023-05-30 11:05:00|2234|2233|2229.5|2229|2234|2233|2229|2228.5|3626
1685445000000|2023-05-30 11:10:00|2229|2228.5|2234.5|2233.5|2235.5|2234.5|2229|2228.5|6877
1685445300000|2023-05-30 11:15:00|2234|2233|2235.5|2234.5|2236|2235.5|2231.5|2231|3186
1685445600000|2023-05-30 11:20:00|2235|2235|2241|2240.5|2241|2240.5|2235|2234|4041
1685445900000|2023-05-30 11:25:00|2240.5|2240|2245|2244.5|2245|2244.5|2239|2238|2697
1685446200000|2023-05-30 11:30:00|2245.5|2245|2244.5|2244|2247|2246.5|2244|2243|8013
1685446500000|2023-05-30 11:35:00|2245|2244.5|2245|2244|2247.5|2247|2244.5|2243.5|4162
1685446800000|2023-05-30 11:40:00|2244.5|2243.5|2244|2243|2245|2244.5|2241.5|2240.5|3645
1685447100000|2023-05-30 11:45:00|2244.5|2243.5|2244.5|2243.5|2247|2246|2243.5|2243|4438
1685447400000|2023-05-30 11:50:00|2245.5|2244|2239|2238|2245.5|2245|2238|2237|4643
1685447700000|2023-05-30 11:55:00|2238.5|2238.5|2235|2234.5|2239|2238.5|2234.5|2234|3103
1685448000000|2023-05-30 12:00:00|2234.5|2234|2231.5|2231|2234.5|2234|2229.5|2228.5|4066
1685448300000|2023-05-30 12:05:00|2230.5|2229.5|2231|2230|2232|2231.5|2229.5|2229|4537
1685448600000|2023-05-30 12:10:00|2232|2230.5|2231|2230|2233.5|2232.5|2231|2230|2687
1685448900000|2023-05-30 12:15:00|2231.5|2230.5|2236.5|2235.5|2236.5|2235.5|2230|2229|6947
1685449200000|2023-05-30 12:20:00|2237|2236|2237.5|2237|2239.5|2238.5|2236.5|2235.5|5227
1685449500000|2023-05-30 12:25:00|2237|2236.5|2236|2235|2239|2238|2235.5|2234.5|3555
1685449800000|2023-05-30 12:30:00|2236.5|2235.5|2235.5|2235|2237.5|2237|2235|2234|6792
1685450100000|2023-05-30 12:35:00|2236|2235.5|2240.5|2239.5|2240.5|2239.5|2236|2235.5|4422
1685450400000|2023-05-30 12:40:00|2240|2239|2242|2241.5|2242|2241.5|2239|2238|5923
1685450700000|2023-05-30 12:45:00|2241.5|2240.5|2238|2237|2242|2241|2237|2236.5|4215
1685451000000|2023-05-30 12:50:00|2238.5|2237.5|2240|2239|2241.5|2240.5|2238|2237|3607
1685451300000|2023-05-30 12:55:00|2241|2239.5|2241|2240|2241.5|2241|2241|2239|3883
1685451600000|2023-05-30 13:00:00|2241.5|2240.5|2234|2233|2243|2242|2234|2233|4484
1685451900000|2023-05-30 13:05:00|2234.5|2233.5|2231|2230|2235|2234.5|2230.5|2230|3789
1685452200000|2023-05-30 13:10:00|2231.5|2230.5|2232|2231.5|2232.5|2232|2230|2229.5|2791
1685452500000|2023-05-30 13:15:00|2232.5|2232|2238|2237.5|2240|2239|2231.5|2231|3321
1685452800000|2023-05-30 13:20:00|2238.5|2237|2242|2241|2242|2241.5|2238.5|2237|6329
1685453100000|2023-05-30 13:25:00|2241.5|2240.5|2242|2241|2242.5|2242|2240.5|2240|4261
1685453400000|2023-05-30 13:30:00|2242.5|2241.5|2245.5|2245|2248|2247|2242|2241|8803
1685453700000|2023-05-30 13:35:00|2246|2245.5|2242.5|2241.5|2247.5|2246.5|2242|2241|8722
1685454000000|2023-05-30 13:40:00|2242|2241|2241.5|2241|2242|2241.5|2238.5|2238|6482
1685454300000|2023-05-30 13:45:00|2242|2240.5|2242|2241.5|2246|2245|2240.5|2239.5|10382
1685454600000|2023-05-30 13:50:00|2241.5|2241|2245|2244|2245|2244.5|2240|2239.5|10577
1685454900000|2023-05-30 13:55:00|2245.5|2244.5|2239|2238|2246|2245.5|2238.5|2237.5|5826
1685455200000|2023-05-30 14:00:00|2239.5|2238.5|2235|2234.5|2240|2239.5|2234.5|2234|8965
1685455500000|2023-05-30 14:05:00|2235.5|2234|2239.5|2239|2239.5|2239|2233.5|2232.5|7160
1685455800000|2023-05-30 14:10:00|2239|2238.5|2242.5|2241.5|2244|2243.5|2238|2237.5|5393
1685456100000|2023-05-30 14:15:00|2243|2242|2250.5|2250|2250.5|2250|2242|2241|11514
1685456400000|2023-05-30 14:20:00|2251|2250.5|2249.5|2249|2254|2253|2249|2248|11861
1685456700000|2023-05-30 14:25:00|2250|2249.5|2248.5|2247.5|2250|2249.5|2245.5|2245|12032
1685457000000|2023-05-30 14:30:00|2248|2246.5|2246.5|2245.5|2249.5|2249|2245|2244|14243
1685457300000|2023-05-30 14:35:00|2246|2245|2247.5|2247|2248|2247.5|2242.5|2241.5|16411
1685457600000|2023-05-30 14:40:00|2247|2246.5|2246|2245|2248.5|2248|2245|2244|6360
1685457900000|2023-05-30 14:45:00|2245.5|2245.5|2246|2245.5|2247|2246.5|2244|2243|12901
1685458200000|2023-05-30 14:50:00|2245.5|2245|2236|2235.5|2246|2245.5|2234.5|2233.5|13812
1685458500000|2023-05-30 14:55:00|2235.5|2235|2231.5|2231|2236|2235.5|2230|2229.5|6767
1685458800000|2023-05-30 15:00:00|2232|2231.5|2234|2233|2234.5|2234|2231.5|2231|8018
1685459100000|2023-05-30 15:05:00|2233.5|2233.5|2234.5|2233.5|2236|2235|2233.5|2232.5|10228
1685459400000|2023-05-30 15:10:00|2234|2233|2231|2230|2234|2233.5|2229|2228|7901
1685459700000|2023-05-30 15:15:00|2230.5|2229.5|2228.5|2228|2230.5|2230|2227.5|2226.5|10741
1685460000000|2023-05-30 15:20:00|2227.5|2227.5|2223.5|2223|2228|2227.5|2221.5|2221|14701
1685460300000|2023-05-30 15:25:00|2224|2223.5|2228|2227|2228|2227.5|2224|2223|20930
1685516400000|2023-05-31 07:00:00|2207.5|2203|2196.5|2195.5|2215|2214|2194.5|2192.5|19294
1685516700000|2023-05-31 07:05:00|2195|2195|2203.5|2202|2205.5|2205|2193.5|2192|10746
1685517000000|2023-05-31 07:10:00|2203|2201|2201.5|2200.5|2205.5|2204|2197.5|2196|17169
1685517300000|2023-05-31 07:15:00|2202|2201|2197.5|2196.5|2206.5|2205.5|2195.5|2194.5|13010
1685517600000|2023-05-31 07:20:00|2198|2197|2200|2198.5|2200|2198.5|2189.5|2189|17896
1685517900000|2023-05-31 07:25:00|2199.5|2199|2207.5|2206.5|2208|2207|2198.5|2197.5|12232
1685518200000|2023-05-31 07:30:00|2207|2206|2211|2210|2214|2213|2206.5|2206|17533
1685518500000|2023-05-31 07:35:00|2210.5|2209|2210|2209|2212|2211|2207|2206|9449
1685518800000|2023-05-31 07:40:00|2209.5|2208.5|2208|2206.5|2212|2211.5|2206.5|2206|7797
1685519100000|2023-05-31 07:45:00|2208.5|2207|2206.5|2205.5|2209|2208|2204|2203|7540
1685519400000|2023-05-31 07:50:00|2206|2204.5|2204.5|2203.5|2207.5|2206|2204.5|2203.5|6564
1685519700000|2023-05-31 07:55:00|2205|2204|2210|2209|2211.5|2210.5|2205|2203.5|6578
1685520000000|2023-05-31 08:00:00|2209.5|2209.5|2206.5|2205|2211.5|2211|2205.5|2204.5|8751
1685520300000|2023-05-31 08:05:00|2206|2206|2208|2207.5|2209|2208|2205.5|2204.5|4314
1685520600000|2023-05-31 08:10:00|2207.5|2207|2205.5|2204.5|2207.5|2207.5|2203|2202.5|7919
1685520900000|2023-05-31 08:15:00|2206|2205|2208|2207.5|2210.5|2209.5|2205.5|2204.5|5103
1685521200000|2023-05-31 08:20:00|2208.5|2207|2205.5|2204.5|2209.5|2208.5|2205|2204.5|4847
1685521500000|2023-05-31 08:25:00|2205|2204|2200.5|2200|2206.5|2205.5|2200|2199.5|8892
1685521800000|2023-05-31 08:30:00|2201|2199.5|2200|2199.5|2202.5|2202|2199|2198.5|3940
1685522100000|2023-05-31 08:35:00|2201|2199|2200.5|2200|2203|2202.5|2200|2199|3714
1685522400000|2023-05-31 08:40:00|2201|2199.5|2201|2200.5|2203|2202|2199.5|2198.5|5330
1685522700000|2023-05-31 08:45:00|2201.5|2200|2199.5|2199|2202|2201|2197|2196|7014
1685523000000|2023-05-31 08:50:00|2200|2199.5|2202.5|2202|2207|2206|2200|2199|10878
1685523300000|2023-05-31 08:55:00|2202|2201.5|2200.5|2199.5|2204.5|2203.5|2200|2199.5|5226
1685523600000|2023-05-31 09:00:00|2200|2200|2206.5|2205.5|2206.5|2205.5|2200|2199.5|4271
1685523900000|2023-05-31 09:05:00|2206|2206.5|2202.5|2201.5|2207.5|2206.5|2202|2201.5|4274
1685524200000|2023-05-31 09:10:00|2202|2201|2200.5|2199.5|2203|2202|2200|2199|5016
1685524500000|2023-05-31 09:15:00|2201.5|2200|2200|2199|2202|2201|2198|2197|5708
1685524800000|2023-05-31 09:20:00|2199.5|2199.5|2202.5|2201.5|2203.5|2203|2199|2198|4106
1685525100000|2023-05-31 09:25:00|2202|2202|2200.5|2199.5|2203|2202|2198.5|2197.5|4047
1685525400000|2023-05-31 09:30:00|2201|2200|2199.5|2198.5|2202|2201|2198.5|2197.5|4860
1685525700000|2023-05-31 09:35:00|2199|2198|2196.5|2196|2199|2198|2195.5|2195|2904
1685526000000|2023-05-31 09:40:00|2197|2196.5|2199.5|2199|2201.5|2201|2197|2196.5|3782
1685526300000|2023-05-31 09:45:00|2199|2198.5|2199|2198.5|2200|2199|2197|2196|3088
1685526600000|2023-05-31 09:50:00|2198.5|2198|2195.5|2195|2199.5|2198.5|2195.5|2195|2889
1685526900000|2023-05-31 09:55:00|2195|2194|2194|2193|2195|2194.5|2193.5|2192.5|2394
1685527200000|2023-05-31 10:00:00|2195|2193.5|2196|2195|2197|2196|2195|2193.5|1710
1685527500000|2023-05-31 10:05:00|2195.5|2195.5|2194|2193|2195.5|2195.5|2193.5|2193|3384
1685527800000|2023-05-31 10:10:00|2195|2193.5|2193.5|2193|2195.5|2195|2192|2191.5|5332
1685528100000|2023-05-31 10:15:00|2193|2192.5|2194.5|2194|2194.5|2194|2192.5|2191.5|3061
1685528400000|2023-05-31 10:20:00|2195|2194.5|2196|2195.5|2197|2196|2193|2192|3092
1685528700000|2023-05-31 10:25:00|2196.5|2196|2203.5|2202.5|2204|2203.5|2196.5|2195.5|9734
1685529000000|2023-05-31 10:30:00|2203|2203|2204|2203|2206|2205|2202.5|2201.5|4346
1685529300000|2023-05-31 10:35:00|2204.5|2204|2201|2200.5|2204.5|2204|2201|2200|2832
1685529600000|2023-05-31 10:40:00|2201.5|2201|2204|2203|2204|2203|2201.5|2200.5|2724
1685529900000|2023-05-31 10:45:00|2203.5|2202.5|2201.5|2200.5|2203.5|2203|2200|2199.5|5712
1685530200000|2023-05-31 10:50:00|2200.5|2200|2204|2203.5|2207.5|2207|2200.5|2200|8420
1685530500000|2023-05-31 10:55:00|2203.5|2203|2197|2196.5|2203.5|2203|2197|2196|5150
1685530800000|2023-05-31 11:00:00|2197.5|2196|2198.5|2198|2201.5|2200.5|2197.5|2196|5858
1685531100000|2023-05-31 11:05:00|2198|2197.5|2196|2195.5|2198.5|2197.5|2195.5|2195|3132
1685531400000|2023-05-31 11:10:00|2196.5|2195|2198.5|2197.5|2198.5|2198|2196.5|2195|2910
1685531700000|2023-05-31 11:15:00|2199|2198|2203|2202.5|2204|2203.5|2199|2197.5|3402
1685532000000|2023-05-31 11:20:00|2203.5|2203|2204|2203.5|2206|2205.5|2203|2202.5|4677
1685532300000|2023-05-31 11:25:00|2204.5|2203|2201|2200|2205.5|2205|2200.5|2200|2774
1685532600000|2023-05-31 11:30:00|2201.5|2200.5|2203|2202|2203|2202|2200|2199|2726
1685532900000|2023-05-31 11:35:00|2202.5|2201.5|2198|2197|2203|2202.5|2198|2197|2042
1685533200000|2023-05-31 11:40:00|2198.5|2197.5|2198|2197.5|2198.5|2198|2197|2196|2639
1685533500000|2023-05-31 11:45:00|2198.5|2198|2195|2194.5|2198.5|2198|2195|2194|1483
1685533800000|2023-05-31 11:50:00|2195.5|2195|2194|2193|2195.5|2195|2193.5|2192.5|2506
1685534100000|2023-05-31 11:55:00|2193.5|2192.5|2194.5|2193.5|2195.5|2194.5|2193.5|2192.5|1292
1685534400000|2023-05-31 12:00:00|2195|2194|2193|2192|2195.5|2194.5|2192.5|2192|3600
1685534700000|2023-05-31 12:05:00|2192.5|2192.5|2190.5|2189.5|2193|2192.5|2190|2189|4909
1685535000000|2023-05-31 12:10:00|2191|2190|2190.5|2189.5|2192.5|2191.5|2190|2189.5|2430
1685535300000|2023-05-31 12:15:00|2190|2189|2190|2189.5|2191.5|2190.5|2188|2187.5|8792
1685535600000|2023-05-31 12:20:00|2190.5|2190|2191.5|2191|2192|2191.5|2189|2188|4893
1685535900000|2023-05-31 12:25:00|2192|2191.5|2190|2189|2193|2192|2189|2188|10292
1685536200000|2023-05-31 12:30:00|2190.5|2189.5|2191.5|2191|2194|2193|2190|2189|8902
1685536500000|2023-05-31 12:35:00|2192|2191.5|2192.5|2191.5|2194|2193.5|2190.5|2190|9994
1685536800000|2023-05-31 12:40:00|2193|2192|2192|2191|2194.5|2194|2191|2190.5|3621
1685537100000|2023-05-31 12:45:00|2191.5|2190.5|2186.5|2185.5|2191.5|2190.5|2186.5|2185.5|9675
1685537400000|2023-05-31 12:50:00|2186|2185|2185|2184|2186.5|2185.5|2184|2183|8503
1685537700000|2023-05-31 12:55:00|2184.5|2183.5|2186|2185.5|2187|2186.5|2184.5|2183.5|4412
1685538000000|2023-05-31 13:00:00|2185.5|2185|2184.5|2184|2186|2185.5|2184.5|2184|1967
1685538300000|2023-05-31 13:05:00|2184|2183.5|2183|2182.5|2185|2184.5|2182.5|2182|3144
1685538600000|2023-05-31 13:10:00|2182.5|2182|2183.5|2183|2185|2184|2182.5|2181.5|2567
1685538900000|2023-05-31 13:15:00|2183|2182.5|2182|2181.5|2184|2183.5|2181.5|2181|3664
1685539200000|2023-05-31 13:20:00|2182.5|2182|2186|2185.5|2186.5|2186|2182|2182|4190
1685539500000|2023-05-31 13:25:00|2185.5|2185|2181.5|2181|2185.5|2185|2181.5|2181|4175
1685539800000|2023-05-31 13:30:00|2181|2180.5|2175|2174.5|2182.5|2181.5|2174.5|2174|9882
1685540100000|2023-05-31 13:35:00|2175.5|2175|2175|2174.5|2176.5|2175.5|2173|2172|7678
1685540400000|2023-05-31 13:40:00|2174.5|2174|2175|2174|2177.5|2177|2174.5|2173.5|4887
1685540700000|2023-05-31 13:45:00|2174.5|2174.5|2168|2167.5|2175.5|2175|2167|2166|11965
1685541000000|2023-05-31 13:50:00|2167.5|2167|2171|2170|2173|2172.5|2167.5|2166.5|9885
1685541300000|2023-05-31 13:55:00|2170.5|2169.5|2172|2171|2173|2172.5|2170.5|2169.5|7483
1685541600000|2023-05-31 14:00:00|2171.5|2172|2169|2168.5|2174|2173|2168|2167.5|18604
1685541900000|2023-05-31 14:05:00|2170|2168|2166|2165.5|2170.5|2170|2165.5|2165|11404
1685542200000|2023-05-31 14:10:00|2166.5|2165|2163|2162|2166.5|2166|2159.5|2159|12518
1685542500000|2023-05-31 14:15:00|2163.5|2162.5|2163.5|2162.5|2165|2164|2160.5|2160|8487
1685542800000|2023-05-31 14:20:00|2163|2163|2162|2161.5|2164.5|2163.5|2161|2160.5|5800
1685543100000|2023-05-31 14:25:00|2162.5|2161|2163.5|2162.5|2164|2163.5|2160.5|2160|8480
1685543400000|2023-05-31 14:30:00|2163|2163|2165.5|2165|2167|2166.5|2163|2162|12207
1685543700000|2023-05-31 14:35:00|2166|2164|2170.5|2169.5|2170.5|2170|2164.5|2164|15779
1685544000000|2023-05-31 14:40:00|2169.5|2170|2176|2175|2176|2175.5|2169|2168.5|17487
1685544300000|2023-05-31 14:45:00|2176.5|2175.5|2175.5|2174.5|2179|2178|2174.5|2174|18858
1685544600000|2023-05-31 14:50:00|2175|2174|2176.5|2176|2177|2176|2173.5|2173|13567
1685544900000|2023-05-31 14:55:00|2177|2176.5|2175|2174.5|2179.5|2178.5|2174.5|2173.5|9827
1685545200000|2023-05-31 15:00:00|2175.5|2174|2177|2176.5|2178|2177.5|2174.5|2173.5|14651
1685545500000|2023-05-31 15:05:00|2177.5|2176|2175.5|2175|2177.5|2176.5|2174.5|2174|6163
1685545800000|2023-05-31 15:10:00|2176|2175.5|2171.5|2171|2176|2175.5|2171.5|2171|6565
1685546100000|2023-05-31 15:15:00|2171|2170.5|2174|2173.5|2174|2173.5|2171|2170.5|7707
1685546400000|2023-05-31 15:20:00|2173.5|2173|2169.5|2168.5|2174|2173.5|2168.5|2168|13469
1685546700000|2023-05-31 15:25:00|2170|2169|2168.5|2167.5|2172|2171.5|2168.5|2167.5|15346
1685602800000|2023-06-01 07:00:00|2179|2177|2173.5|2172|2179|2177|2168|2166.5|5505
1685603100000|2023-06-01 07:05:00|2175|2172.5|2176.5|2175|2183|2181.5|2173.5|2172|10269
1685603400000|2023-06-01 07:10:00|2177|2175.5|2171|2170|2177|2175.5|2166|2165|5408
1685603700000|2023-06-01 07:15:00|2171.5|2170.5|2165|2164|2172.5|2171|2165|2164|5156
1685604000000|2023-06-01 07:20:00|2164.5|2164.5|2161.5|2160.5|2164.5|2164.5|2156.5|2156|17192
1685604300000|2023-06-01 07:25:00|2161|2160|2164|2163|2169|2167.5|2161|2159.5|7351
1685604600000|2023-06-01 07:30:00|2164.5|2163.5|2168.5|2167|2170|2169|2163|2162|6126
1685604900000|2023-06-01 07:35:00|2168|2166.5|2170.5|2170|2175|2174|2168|2166.5|6595
1685605200000|2023-06-01 07:40:00|2170|2169|2169|2168|2173.5|2172.5|2169|2168|6157
1685605500000|2023-06-01 07:45:00|2168.5|2167.5|2168|2167|2172|2171|2167.5|2166.5|6818
1685605800000|2023-06-01 07:50:00|2167|2166|2168|2167|2169|2168|2165.5|2165|1869
1685606100000|2023-06-01 07:55:00|2167.5|2167.5|2171.5|2170.5|2172|2170.5|2166|2165|4122
1685606400000|2023-06-01 08:00:00|2171|2169.5|2168.5|2167|2173.5|2172.5|2167|2166|3519
1685606700000|2023-06-01 08:05:00|2168|2167.5|2168|2167|2170|2169|2163.5|2162.5|5844
1685607000000|2023-06-01 08:10:00|2168.5|2167.5|2169|2168|2169.5|2168.5|2165.5|2164.5|2708
1685607300000|2023-06-01 08:15:00|2169.5|2168.5|2166|2165|2169.5|2168.5|2164.5|2163|3402
1685607600000|2023-06-01 08:20:00|2165.5|2164.5|2168.5|2167.5|2169|2168|2165.5|2164.5|2525
1685607900000|2023-06-01 08:25:00|2168|2168|2173|2172|2173.5|2173|2168|2168|1882
1685608200000|2023-06-01 08:30:00|2173.5|2172.5|2181.5|2181|2182.5|2181.5|2173.5|2172.5|5402
1685608500000|2023-06-01 08:35:00|2180.5|2180.5|2181.5|2181|2183.5|2182.5|2178.5|2177.5|3235
1685608800000|2023-06-01 08:40:00|2182.5|2180.5|2177.5|2176.5|2182.5|2182|2176.5|2175.5|3187
1685609100000|2023-06-01 08:45:00|2178|2177|2178|2177|2178.5|2178|2177|2176|1673
1685609400000|2023-06-01 08:50:00|2179|2178|2181.5|2181|2183|2182|2178.5|2178|5294
1685609700000|2023-06-01 08:55:00|2182|2180.5|2182|2181|2184|2183|2181.5|2180.5|5315
1685610000000|2023-06-01 09:00:00|2181.5|2179.5|2183.5|2183|2184.5|2184|2178.5|2177.5|2872
1685610300000|2023-06-01 09:05:00|2184.5|2184|2185|2184|2185.5|2185|2182.5|2181.5|3209
1685610600000|2023-06-01 09:10:00|2184.5|2183.5|2180.5|2179.5|2185|2184|2180.5|2179.5|1583
1685610900000|2023-06-01 09:15:00|2180|2179|2179.5|2179|2180|2179.5|2178.5|2177.5|2440
1685611200000|2023-06-01 09:20:00|2180|2178.5|2180.5|2180|2183|2182|2180|2178.5|1763
1685611500000|2023-06-01 09:25:00|2181|2180.5|2178|2177.5|2181.5|2180.5|2178|2177|2800
1685611800000|2023-06-01 09:30:00|2176.5|2177|2178|2177|2178.5|2177.5|2175|2174.5|3648
1685612100000|2023-06-01 09:35:00|2177.5|2176.5|2173|2172|2177.5|2176.5|2172.5|2171.5|3011
1685612400000|2023-06-01 09:40:00|2172.5|2171.5|2176.5|2175.5|2178.5|2177.5|2172.5|2171.5|4411
1685612700000|2023-06-01 09:45:00|2176|2175|2173.5|2173|2176.5|2175.5|2173|2172|2841
1685613000000|2023-06-01 09:50:00|2174|2173.5|2176|2175|2176.5|2175.5|2173.5|2173|3262
1685613300000|2023-06-01 09:55:00|2175|2174.5|2174.5|2174|2176|2175|2171.5|2171|3684
1685613600000|2023-06-01 10:00:00|2174|2173.5|2169.5|2168.5|2174|2173.5|2168.5|2168|2704
1685613900000|2023-06-01 10:05:00|2170.5|2169|2169|2168|2170.5|2170|2168|2167|2400
1685614200000|2023-06-01 10:10:00|2169.5|2168.5|2170.5|2169.5|2171|2170.5|2169|2168|1311
1685614500000|2023-06-01 10:15:00|2170|2169|2169.5|2169|2170.5|2170|2169|2168|707
1685614800000|2023-06-01 10:20:00|2170|2169.5|2173.5|2172.5|2173.5|2172.5|2169|2168.5|2843
1685615100000|2023-06-01 10:25:00|2173|2173|2172.5|2171.5|2174|2173|2172|2171|2139
1685615400000|2023-06-01 10:30:00|2173|2172|2174|2173|2174.5|2174|2172.5|2171.5|2626
1685615700000|2023-06-01 10:35:00|2173.5|2172.5|2172|2171|2174.5|2173.5|2170.5|2170|4977
1685616000000|2023-06-01 10:40:00|2171.5|2170.5|2172.5|2171.5|2173|2172|2171|2170.5|2273
1685616300000|2023-06-01 10:45:00|2173|2172|2173|2172|2174|2173.5|2172.5|2171.5|1789
1685616600000|2023-06-01 10:50:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2172|2171.5|1409
1685616900000|2023-06-01 10:55:00|2172|2171|2163.5|2163|2172|2171|2163.5|2163|6154
1685617200000|2023-06-01 11:00:00|2163|2162|2162|2161.5|2164.5|2163.5|2160.5|2160|7117
1685617500000|2023-06-01 11:05:00|2161.5|2161|2157|2156|2161.5|2161|2156.5|2156|7294
1685617800000|2023-06-01 11:10:00|2156.5|2156.5|2161.5|2160.5|2163.5|2163|2156.5|2156.5|3890
1685618100000|2023-06-01 11:15:00|2161|2160|2159|2158|2161|2160|2157.5|2156.5|2655
1685618400000|2023-06-01 11:20:00|2158.5|2157.5|2160|2159.5|2161|2160|2158|2157|1140
1685618700000|2023-06-01 11:25:00|2160.5|2159|2157|2156|2160.5|2160|2157|2156|1896
1685619000000|2023-06-01 11:30:00|2157.5|2156.5|2158.5|2157.5|2159.5|2159|2157.5|2156|3815
1685619300000|2023-06-01 11:35:00|2159|2158|2158|2157.5|2159|2158|2157.5|2157|2061
1685619600000|2023-06-01 11:40:00|2159|2158|2156|2155.5|2159|2158.5|2156|2155.5|2445
1685619900000|2023-06-01 11:45:00|2155.5|2155|2159|2158.5|2159.5|2158.5|2155.5|2154.5|3476
1685620200000|2023-06-01 11:50:00|2159.5|2158|2160.5|2159.5|2162|2161|2158.5|2158|2357
1685620500000|2023-06-01 11:55:00|2161|2160|2161.5|2161|2162|2161.5|2160|2159|2722
1685620800000|2023-06-01 12:00:00|2162|2161.5|2162.5|2161.5|2164|2163.5|2161.5|2161.5|1627
1685621100000|2023-06-01 12:05:00|2162|2161|2161|2160|2162|2161.5|2160.5|2159.5|9251
1685621400000|2023-06-01 12:10:00|2161.5|2160.5|2161.5|2160.5|2162|2161|2161|2160.5|399
1685621700000|2023-06-01 12:15:00|2162|2161|2161|2160.5|2163.5|2162.5|2161|2160.5|6439
1685622000000|2023-06-01 12:20:00|2161.5|2161|2163|2162|2164|2163.5|2161.5|2160.5|3022
1685622300000|2023-06-01 12:25:00|2162.5|2162.5|2161|2160.5|2163.5|2163|2161|2160|2495
1685622600000|2023-06-01 12:30:00|2161.5|2161|2154.5|2154|2162|2161|2154|2153.5|4603
1685622900000|2023-06-01 12:35:00|2154|2153.5|2150.5|2150|2154.5|2154|2150.5|2150|4515
1685623200000|2023-06-01 12:40:00|2149.5|2149|2157.5|2156.5|2158|2157|2149|2148|4119
1685623500000|2023-06-01 12:45:00|2157|2156|2159|2158|2159.5|2158.5|2154.5|2153.5|5720
1685623800000|2023-06-01 12:50:00|2158.5|2157.5|2156.5|2156|2160.5|2159.5|2156|2155|4598
1685624100000|2023-06-01 12:55:00|2156|2155.5|2157|2156|2158|2157|2153.5|2153|3389
1685624400000|2023-06-01 13:00:00|2156.5|2155.5|2157|2156.5|2157.5|2156.5|2155|2154.5|3364
1685624700000|2023-06-01 13:05:00|2156.5|2156|2160|2159.5|2162.5|2162|2154.5|2154|4354
1685625000000|2023-06-01 13:10:00|2159.5|2159|2162.5|2162|2163.5|2162.5|2159.5|2159|1114
1685625300000|2023-06-01 13:15:00|2162|2161.5|2160.5|2159.5|2162|2161.5|2160.5|2159.5|2771
1685625600000|2023-06-01 13:20:00|2160|2159|2160|2159.5|2160.5|2159.5|2158|2157.5|3783
1685625900000|2023-06-01 13:25:00|2160.5|2160|2164.5|2163.5|2165|2164|2160|2159.5|2187
1685626200000|2023-06-01 13:30:00|2165|2164|2170|2169|2171|2170|2164.5|2164|7785
1685626500000|2023-06-01 13:35:00|2170.5|2169.5|2168.5|2168|2175.5|2174.5|2168.5|2168|9214
1685626800000|2023-06-01 13:40:00|2169.5|2168.5|2164|2163|2170|2169.5|2161|2160.5|4838
1685627100000|2023-06-01 13:45:00|2164.5|2163.5|2162.5|2162|2168|2167|2162|2161|2881
1685627400000|2023-06-01 13:50:00|2163|2163|2164|2163|2166|2165|2161.5|2160.5|7140
1685627700000|2023-06-01 13:55:00|2164.5|2163.5|2161|2160|2164.5|2163.5|2160.5|2160|5596
1685628000000|2023-06-01 14:00:00|2161.5|2160.5|2168|2167|2168|2167.5|2159.5|2159|7803
1685628300000|2023-06-01 14:05:00|2167.5|2166.5|2170|2169|2172|2171|2166.5|2166|8031
1685628600000|2023-06-01 14:10:00|2169.5|2169.5|2172.5|2172|2173|2172|2169.5|2169|8116
1685628900000|2023-06-01 14:15:00|2172|2171.5|2169|2168.5|2173|2172.5|2168|2167.5|7009
1685629200000|2023-06-01 14:20:00|2169.5|2169|2165|2164|2170.5|2170|2163.5|2162.5|5705
1685629500000|2023-06-01 14:25:00|2164.5|2163.5|2165.5|2165|2168|2167.5|2164.5|2163.5|5545
1685629800000|2023-06-01 14:30:00|2166|2164.5|2163|2162.5|2167|2166.5|2163|2162.5|11264
1685630100000|2023-06-01 14:35:00|2163.5|2163|2164.5|2164|2166|2165|2163|2162|10789
1685630400000|2023-06-01 14:40:00|2165|2165|2168|2167|2169|2168|2164.5|2164.5|23569
1685630700000|2023-06-01 14:45:00|2167.5|2167.5|2167|2166|2169.5|2169|2166.5|2166|10234
1685631000000|2023-06-01 14:50:00|2167.5|2166.5|2169.5|2169|2169.5|2169|2166.5|2166|19287
1685631300000|2023-06-01 14:55:00|2170|2169.5|2168.5|2167.5|2171|2170.5|2167.5|2167|14196
1685631600000|2023-06-01 15:00:00|2168|2168|2167.5|2167|2168.5|2168|2166.5|2165.5|7134
1685631900000|2023-06-01 15:05:00|2168|2167.5|2166|2165.5|2170|2169.5|2166|2165|21603
1685632200000|2023-06-01 15:10:00|2166.5|2165|2167|2166.5|2168|2167.5|2166|2165|4275
1685632500000|2023-06-01 15:15:00|2167.5|2167|2167.5|2167|2172|2171.5|2167.5|2167|10121
1685632800000|2023-06-01 15:20:00|2168|2167.5|2169|2168.5|2170.5|2169.5|2167|2166.5|5121
1685633100000|2023-06-01 15:25:00|2168.5|2168|2169.5|2168.5|2170.5|2169.5|2168|2167.5|12383
1685343600000|2023-05-29 07:00:00|2419|2416.5|2414|2413|2423.5|2422.5|2409.5|2407.5|9828
1685343900000|2023-05-29 07:05:00|2413.5|2410.5|2402|2401|2413.5|2410.5|2401|2400|8821
1685344200000|2023-05-29 07:10:00|2402.5|2400.5|2399|2398.5|2404.5|2403|2396|2395|10735
1685344500000|2023-05-29 07:15:00|2399.5|2399|2400.5|2399.5|2402|2401|2396|2395|7141
1685344800000|2023-05-29 07:20:00|2399.5|2398|2401.5|2400.5|2402|2401|2398.5|2397|11621
1685345100000|2023-05-29 07:25:00|2402|2401.5|2395.5|2394|2402|2401.5|2391.5|2390.5|5708
1685345400000|2023-05-29 07:30:00|2395|2393.5|2387.5|2386.5|2395|2393.5|2386|2385|6812
1685345700000|2023-05-29 07:35:00|2387|2387|2386.5|2385.5|2391|2389.5|2386.5|2385.5|6736
1685346000000|2023-05-29 07:40:00|2387|2386|2383.5|2382.5|2387|2386|2382|2381|3828
1685346300000|2023-05-29 07:45:00|2383|2382|2389|2388|2389.5|2388|2383|2382|7128
1685346600000|2023-05-29 07:50:00|2389.5|2387.5|2386|2385|2390|2388.5|2385.5|2384.5|4117
1685346900000|2023-05-29 07:55:00|2385|2384|2378.5|2378|2385.5|2384.5|2378.5|2378|2161
1685347200000|2023-05-29 08:00:00|2379|2380|2381|2380.5|2384|2383|2379|2380|2210
1685347500000|2023-05-29 08:05:00|2380.5|2380|2383.5|2382.5|2384.5|2383.5|2379.5|2378.5|1325
1685347800000|2023-05-29 08:10:00|2383|2382|2383.5|2382.5|2384|2383|2381.5|2381|1682
1685348100000|2023-05-29 08:15:00|2384|2383|2382|2381|2384.5|2383.5|2381.5|2381|2381
1685348400000|2023-05-29 08:20:00|2382.5|2381.5|2381.5|2380.5|2383|2382|2381|2380|2266
1685348700000|2023-05-29 08:25:00|2381|2381|2379.5|2378.5|2382.5|2381.5|2378.5|2378|5372
1685349000000|2023-05-29 08:30:00|2380|2379|2377.5|2377|2381|2380|2377.5|2377|3666
1685349300000|2023-05-29 08:35:00|2378|2377.5|2378|2377|2380.5|2379.5|2377.5|2377|3018
1685349600000|2023-05-29 08:40:00|2377.5|2377.5|2377.5|2377|2378.5|2377.5|2375.5|2375|5489
1685349900000|2023-05-29 08:45:00|2378|2377.5|2377.5|2376.5|2379|2378.5|2377|2376.5|3625
1685350200000|2023-05-29 08:50:00|2377|2375.5|2377|2376|2380|2379|2376|2375|3085
1685350500000|2023-05-29 08:55:00|2376.5|2375.5|2371|2370.5|2376.5|2376|2370|2369.5|4309
1685350800000|2023-05-29 09:00:00|2371.5|2371|2376|2375|2378.5|2377.5|2371.5|2371|6777
1685351100000|2023-05-29 09:05:00|2375.5|2375.5|2378|2377|2378|2377.5|2374|2373|3808
1685351400000|2023-05-29 09:10:00|2377.5|2376.5|2376|2375|2379.5|2378.5|2375.5|2374.5|2092
1685351700000|2023-05-29 09:15:00|2375.5|2374.5|2371|2370.5|2376|2375|2371|2370|2576
1685352000000|2023-05-29 09:20:00|2371.5|2370|2366.5|2366|2371.5|2371|2366|2365|2949
1685352300000|2023-05-29 09:25:00|2366|2365.5|2367.5|2366.5|2368|2367|2363.5|2363|8627
1685352600000|2023-05-29 09:30:00|2367|2366|2365|2364|2368.5|2367.5|2364|2363|8136
1685352900000|2023-05-29 09:35:00|2364.5|2363.5|2371.5|2370.5|2371.5|2371|2363.5|2363|3588
1685353200000|2023-05-29 09:40:00|2369.5|2369|2369.5|2368.5|2370|2369|2367|2366|3334
1685353500000|2023-05-29 09:45:00|2370|2369|2369.5|2368.5|2371.5|2370.5|2369.5|2368.5|2245
1685353800000|2023-05-29 09:50:00|2369|2369|2369.5|2368.5|2372|2371.5|2369|2368.5|3924
1685354100000|2023-05-29 09:55:00|2369|2369|2369|2368|2371.5|2370.5|2368|2367.5|3598
1685354400000|2023-05-29 10:00:00|2369.5|2369|2369.5|2369|2372|2371|2369|2368.5|5654
1685354700000|2023-05-29 10:05:00|2369|2368.5|2371.5|2370.5|2371.5|2370.5|2368|2367.5|2381
1685355000000|2023-05-29 10:10:00|2371|2370|2367|2366.5|2371|2370|2367|2366|3021
1685355300000|2023-05-29 10:15:00|2367.5|2367|2370|2369|2370|2369.5|2367|2366.5|2425
1685355600000|2023-05-29 10:20:00|2369.5|2369.5|2369|2368.5|2370.5|2369.5|2368|2367|5259
1685355900000|2023-05-29 10:25:00|2369.5|2369|2370|2369.5|2370.5|2369.5|2368.5|2367.5|2354
1685356200000|2023-05-29 10:30:00|2369.5|2369|2369|2368|2370.5|2369.5|2369|2368|2118
1685356500000|2023-05-29 10:35:00|2369.5|2368.5|2371|2370.5|2371|2370.5|2369|2368.5|3049
1685356800000|2023-05-29 10:40:00|2371.5|2370|2369|2368|2371.5|2370|2368.5|2367.5|999
1685357100000|2023-05-29 10:45:00|2368.5|2367.5|2368.5|2367.5|2369|2368|2368|2367.5|532
1685357400000|2023-05-29 10:50:00|2367.5|2367|2368.5|2367.5|2369.5|2368.5|2367|2366.5|1883
1685357700000|2023-05-29 10:55:00|2368|2367|2369|2368|2369.5|2369|2367.5|2366.5|401
1685358000000|2023-05-29 11:00:00|2369.5|2368.5|2368.5|2367.5|2369.5|2368.5|2367.5|2366.5|891
1685358300000|2023-05-29 11:05:00|2368|2368|2368|2367|2369|2368|2367.5|2367|1523
1685358600000|2023-05-29 11:10:00|2367.5|2367.5|2366.5|2365.5|2368|2367.5|2366|2365.5|2337
1685358900000|2023-05-29 11:15:00|2366|2366|2362.5|2362|2367.5|2366.5|2362.5|2362|1208
1685359200000|2023-05-29 11:20:00|2363|2362.5|2361|2360.5|2363|2362.5|2360.5|2360|1221
1685359500000|2023-05-29 11:25:00|2361.5|2360|2365|2364|2365|2364|2360.5|2360|3326
1685359800000|2023-05-29 11:30:00|2365.5|2364.5|2364|2363.5|2366|2365|2364|2363|1617
1685360100000|2023-05-29 11:35:00|2363.5|2363|2364.5|2364|2364.5|2364|2362|2361|2236
1685360400000|2023-05-29 11:40:00|2364|2363.5|2364|2363.5|2365.5|2365|2364|2363|1114
1685360700000|2023-05-29 11:45:00|2364.5|2364|2363|2362.5|2364.5|2364|2361.5|2361|480
1685361000000|2023-05-29 11:50:00|2362.5|2362|2361|2360.5|2363|2362|2361|2360.5|520
1685361300000|2023-05-29 11:55:00|2361.5|2361|2361.5|2361|2362.5|2362|2361.5|2360.5|1504
1685361600000|2023-05-29 12:00:00|2362|2361.5|2359|2358.5|2362|2361.5|2359|2358|3009
1685361900000|2023-05-29 12:05:00|2358.5|2358|2358|2357|2358.5|2358|2356.5|2356|3175
1685362200000|2023-05-29 12:10:00|2358.5|2357.5|2359|2358|2359|2358.5|2357.5|2357|2835
1685362500000|2023-05-29 12:15:00|2358.5|2357.5|2355.5|2355|2359|2357.5|2355.5|2355|1989
1685362800000|2023-05-29 12:20:00|2355|2354|2356|2355.5|2358.5|2357.5|2354.5|2354|3815
1685363100000|2023-05-29 12:25:00|2356.5|2356|2356|2355.5|2357|2356|2354.5|2354|2155
1685363400000|2023-05-29 12:30:00|2355.5|2355|2352.5|2352|2356|2355|2352.5|2352|2865
1685363700000|2023-05-29 12:35:00|2353|2352.5|2354|2353|2354|2353.5|2352|2351.5|2510
1685364000000|2023-05-29 12:40:00|2353.5|2353.5|2349|2348|2354|2353.5|2348|2347.5|5125
1685364300000|2023-05-29 12:45:00|2349.5|2349|2348|2347.5|2351.5|2350.5|2347.5|2347|3562
1685364600000|2023-05-29 12:50:00|2348.5|2347|2350.5|2349.5|2350.5|2349.5|2348|2347|3099
1685364900000|2023-05-29 12:55:00|2351|2350|2351.5|2351|2352.5|2352|2350.5|2349.5|3033
1685365200000|2023-05-29 13:00:00|2352|2351.5|2352.5|2352|2354.5|2353.5|2352|2351|2744
1685365500000|2023-05-29 13:05:00|2353|2352.5|2354|2353|2355|2354.5|2353|2352|3269
1685365800000|2023-05-29 13:10:00|2355|2353.5|2350|2349.5|2355|2354.5|2349.5|2349|3216
1685366100000|2023-05-29 13:15:00|2351|2350|2348.5|2348|2351.5|2350.5|2348.5|2348|2135
1685366400000|2023-05-29 13:20:00|2349|2348.5|2348.5|2348|2349|2348.5|2348.5|2348|2727
1685366700000|2023-05-29 13:25:00|2348|2347.5|2347|2346.5|2348|2347.5|2346.5|2346|3304
1685367000000|2023-05-29 13:30:00|2346.5|2345.5|2346|2345.5|2348|2347|2345.5|2345|5048
1685367300000|2023-05-29 13:35:00|2346.5|2346|2348.5|2348|2349|2348|2346|2345.5|5368
1685367600000|2023-05-29 13:40:00|2350|2349|2352.5|2351.5|2352.5|2351.5|2349|2348.5|2082
1685367900000|2023-05-29 13:45:00|2352|2351|2352.5|2352|2356|2355|2350|2349.5|4121
1685368200000|2023-05-29 13:50:00|2353|2352.5|2358.5|2358|2359.5|2358.5|2353|2352.5|3302
1685368500000|2023-05-29 13:55:00|2358|2357.5|2353|2352|2358|2357.5|2353|2352|2548
1685368800000|2023-05-29 14:00:00|2352.5|2352.5|2352.5|2352|2354.5|2353.5|2352.5|2352|2786
1685369100000|2023-05-29 14:05:00|2353|2352.5|2354|2353.5|2354.5|2354|2352.5|2352|4142
1685369400000|2023-05-29 14:10:00|2354.5|2354|2356|2355|2357.5|2356.5|2354.5|2353.5|4118
1685369700000|2023-05-29 14:15:00|2355.5|2355.5|2358|2357|2358|2357|2355.5|2354.5|3892
1685370000000|2023-05-29 14:20:00|2357.5|2357.5|2360.5|2359.5|2360.5|2360|2357.5|2357.5|3991
1685370300000|2023-05-29 14:25:00|2360|2360|2360.5|2360|2362|2361.5|2360|2359.5|3305
1685370600000|2023-05-29 14:30:00|2361|2360.5|2361.5|2361|2362.5|2361.5|2359.5|2359|5607
1685370900000|2023-05-29 14:35:00|2361|2360.5|2363|2362.5|2363.5|2363|2361|2360.5|2861
1685371200000|2023-05-29 14:40:00|2362.5|2362|2361|2360.5|2362.5|2362|2360.5|2360|4166
1685371500000|2023-05-29 14:45:00|2360.5|2360|2361|2360|2361.5|2361|2359|2358|1998
1685371800000|2023-05-29 14:50:00|2360.5|2360.5|2361|2360|2362|2361.5|2360.5|2359.5|3982
1685372100000|2023-05-29 14:55:00|2361.5|2360.5|2360.5|2359.5|2363|2362.5|2359.5|2359|5081
1685372400000|2023-05-29 15:00:00|2360|2360|2365|2364.5|2365|2364.5|2360|2359.5|4584
1685372700000|2023-05-29 15:05:00|2365.5|2365|2368|2367.5|2369|2368.5|2365|2365|11767
1685373000000|2023-05-29 15:10:00|2367.5|2367|2367.5|2367|2370|2369|2367|2366.5|6985
1685373300000|2023-05-29 15:15:00|2368|2366.5|2364.5|2363.5|2368.5|2368|2364.5|2363.5|8450
1685373600000|2023-05-29 15:20:00|2364|2364|2359|2358.5|2364|2364|2359|2358|13366
1685373900000|2023-05-29 15:25:00|2358.5|2358|2361|2360|2362.5|2361.5|2358.5|2358|21082
1685430000000|2023-05-30 07:00:00|2208.5|2207.5|2197.5|2195.5|2212|2210.5|2193|2192|26972
1685430300000|2023-05-30 07:05:00|2198.5|2196|2214.5|2213|2220|2219|2198|2196|27843
1685430600000|2023-05-30 07:10:00|2213.5|2212.5|2211.5|2210|2219|2218|2209|2208|25002
1685430900000|2023-05-30 07:15:00|2212|2210.5|2205|2204|2216.5|2215|2204|2203|19838
1685431200000|2023-05-30 07:20:00|2206.5|2203.5|2205|2204|2206.5|2205|2198|2196.5|18241
1685431500000|2023-05-30 07:25:00|2205.5|2203.5|2213.5|2212.5|2214.5|2213.5|2203|2201.5|12313
1685431800000|2023-05-30 07:30:00|2214|2213|2227.5|2226|2228.5|2227|2209.5|2208.5|10102
1685432100000|2023-05-30 07:35:00|2227|2226.5|2232|2231|2235|2233.5|2225.5|2224|17959
1685432400000|2023-05-30 07:40:00|2231.5|2230|2245.5|2244.5|2245.5|2244.5|2231.5|2230|14854
1685432700000|2023-05-30 07:45:00|2245|2244|2249|2248.5|2249|2248.5|2241.5|2240.5|18938
1685433000000|2023-05-30 07:50:00|2249.5|2249|2241.5|2240.5|2250|2249|2239.5|2238|17987
1685433300000|2023-05-30 07:55:00|2241|2240|2246.5|2245.5|2247|2246|2236.5|2235.5|12195
1685433600000|2023-05-30 08:00:00|2247|2246|2249.5|2248.5|2249.5|2249|2245|2244|8197
1685433900000|2023-05-30 08:05:00|2249|2248|2253|2252|2257|2256|2248.5|2247.5|11548
1685434200000|2023-05-30 08:10:00|2252.5|2251.5|2247.5|2246.5|2253|2252|2245.5|2244|8372
1685434500000|2023-05-30 08:15:00|2247|2246|2248.5|2247.5|2249|2248|2245|2243.5|7900
1685434800000|2023-05-30 08:20:00|2249|2248|2254.5|2254|2254.5|2254|2246|2245.5|13984
1685435100000|2023-05-30 08:25:00|2254|2253.5|2247|2246|2254.5|2254|2247|2246|10033
1685435400000|2023-05-30 08:30:00|2246.5|2245.5|2250.5|2249.5|2251|2250|2246|2245|8001
1685435700000|2023-05-30 08:35:00|2250|2250|2252.5|2251.5|2255|2254|2250|2249|11407
1685436000000|2023-05-30 08:40:00|2253|2252|2249.5|2248.5|2254|2253.5|2249|2248|23089
1685436300000|2023-05-30 08:45:00|2249|2248|2245.5|2244.5|2249.5|2248|2241.5|2240.5|6655
1685436600000|2023-05-30 08:50:00|2245|2244|2242.5|2241.5|2245.5|2245|2241.5|2240.5|7250
1685436900000|2023-05-30 08:55:00|2243|2242|2247|2246|2247|2246|2241.5|2240.5|5039
1685437200000|2023-05-30 09:00:00|2246.5|2244.5|2246.5|2245.5|2250|2249|2245.5|2244.5|4724
1685437500000|2023-05-30 09:05:00|2247|2246|2248.5|2248|2249.5|2248.5|2244|2243|3483
1685437800000|2023-05-30 09:10:00|2249|2248.5|2250|2249|2251|2250.5|2246|2245.5|2779
1685438100000|2023-05-30 09:15:00|2250.5|2249.5|2249.5|2248.5|2250.5|2250|2248|2247|3947
1685438400000|2023-05-30 09:20:00|2250|2249.5|2251|2250|2253|2252|2249.5|2248.5|6578
1685438700000|2023-05-30 09:25:00|2250.5|2250.5|2247|2246|2252.5|2251.5|2247|2246|3577
1685439000000|2023-05-30 09:30:00|2246.5|2246.5|2247|2246|2248|2247.5|2245.5|2245|7917
1685439300000|2023-05-30 09:35:00|2246.5|2246.5|2250|2249.5|2251.5|2251|2245.5|2244.5|6778
1685439600000|2023-05-30 09:40:00|2249.5|2248.5|2251|2250|2251|2250|2247|2246|3752
1685439900000|2023-05-30 09:45:00|2252.5|2250.5|2252.5|2251.5|2256|2255.5|2251|2250|6305
1685440200000|2023-05-30 09:50:00|2253|2252|2255|2254|2256|2255.5|2252.5|2251.5|4942
1685440500000|2023-05-30 09:55:00|2255.5|2254.5|2251|2250|2256|2255.5|2250.5|2250|3939
1685440800000|2023-05-30 10:00:00|2250.5|2249.5|2250|2249|2252.5|2251.5|2247|2246.5|3811
1685441100000|2023-05-30 10:05:00|2249.5|2248.5|2251|2250|2254.5|2253.5|2249.5|2248.5|4769
1685441400000|2023-05-30 10:10:00|2251.5|2250.5|2247|2246.5|2251.5|2251|2246.5|2246|4685
1685441700000|2023-05-30 10:15:00|2246.5|2246|2242|2241|2247|2246.5|2242|2241|6120
1685442000000|2023-05-30 10:20:00|2241.5|2241.5|2242|2241.5|2242.5|2241.5|2238.5|2237.5|4862
1685442300000|2023-05-30 10:25:00|2242.5|2242|2247.5|2247|2249|2248|2242|2241|4478
1685442600000|2023-05-30 10:30:00|2248|2246.5|2246.5|2245.5|2248.5|2248|2245.5|2244.5|6333
1685442900000|2023-05-30 10:35:00|2245|2244|2241|2240.5|2245.5|2244.5|2241|2240.5|1937
1685443200000|2023-05-30 10:40:00|2241.5|2240|2236.5|2236|2241.5|2240.5|2236.5|2235.5|3317
1685443500000|2023-05-30 10:45:00|2237|2236.5|2236|2235|2238.5|2238|2234.5|2234|3954
1685443800000|2023-05-30 10:50:00|2235.5|2234.5|2233|2232|2236.5|2235.5|2232|2231|2744
1685444100000|2023-05-30 10:55:00|2232.5|2231.5|2234|2233|2234|2233|2229|2228|2380
1685444400000|2023-05-30 11:00:00|2233|2232.5|2234.5|2233.5|2236.5|2235.5|2232.5|2231.5|7572
1685444700000|2023-05-30 11:05:00|2234|2233|2229.5|2229|2234|2233|2229|2228.5|3626
1685445000000|2023-05-30 11:10:00|2229|2228.5|2234.5|2233.5|2235.5|2234.5|2229|2228.5|6877
1685445300000|2023-05-30 11:15:00|2234|2233|2235.5|2234.5|2236|2235.5|2231.5|2231|3186
1685445600000|2023-05-30 11:20:00|2235|2235|2241|2240.5|2241|2240.5|2235|2234|4041
1685445900000|2023-05-30 11:25:00|2240.5|2240|2245|2244.5|2245|2244.5|2239|2238|2697
1685446200000|2023-05-30 11:30:00|2245.5|2245|2244.5|2244|2247|2246.5|2244|2243|8013
1685446500000|2023-05-30 11:35:00|2245|2244.5|2245|2244|2247.5|2247|2244.5|2243.5|4162
1685446800000|2023-05-30 11:40:00|2244.5|2243.5|2244|2243|2245|2244.5|2241.5|2240.5|3645
1685447100000|2023-05-30 11:45:00|2244.5|2243.5|2244.5|2243.5|2247|2246|2243.5|2243|4438
1685447400000|2023-05-30 11:50:00|2245.5|2244|2239|2238|2245.5|2245|2238|2237|4643
1685447700000|2023-05-30 11:55:00|2238.5|2238.5|2235|2234.5|2239|2238.5|2234.5|2234|3103
1685448000000|2023-05-30 12:00:00|2234.5|2234|2231.5|2231|2234.5|2234|2229.5|2228.5|4066
1685448300000|2023-05-30 12:05:00|2230.5|2229.5|2231|2230|2232|2231.5|2229.5|2229|4537
1685448600000|2023-05-30 12:10:00|2232|2230.5|2231|2230|2233.5|2232.5|2231|2230|2687
1685448900000|2023-05-30 12:15:00|2231.5|2230.5|2236.5|2235.5|2236.5|2235.5|2230|2229|6947
1685449200000|2023-05-30 12:20:00|2237|2236|2237.5|2237|2239.5|2238.5|2236.5|2235.5|5227
1685449500000|2023-05-30 12:25:00|2237|2236.5|2236|2235|2239|2238|2235.5|2234.5|3555
1685449800000|2023-05-30 12:30:00|2236.5|2235.5|2235.5|2235|2237.5|2237|2235|2234|6792
1685450100000|2023-05-30 12:35:00|2236|2235.5|2240.5|2239.5|2240.5|2239.5|2236|2235.5|4422
1685450400000|2023-05-30 12:40:00|2240|2239|2242|2241.5|2242|2241.5|2239|2238|5923
1685450700000|2023-05-30 12:45:00|2241.5|2240.5|2238|2237|2242|2241|2237|2236.5|4215
1685451000000|2023-05-30 12:50:00|2238.5|2237.5|2240|2239|2241.5|2240.5|2238|2237|3607
1685451300000|2023-05-30 12:55:00|2241|2239.5|2241|2240|2241.5|2241|2241|2239|3883
1685451600000|2023-05-30 13:00:00|2241.5|2240.5|2234|2233|2243|2242|2234|2233|4484
1685451900000|2023-05-30 13:05:00|2234.5|2233.5|2231|2230|2235|2234.5|2230.5|2230|3789
1685452200000|2023-05-30 13:10:00|2231.5|2230.5|2232|2231.5|2232.5|2232|2230|2229.5|2791
1685452500000|2023-05-30 13:15:00|2232.5|2232|2238|2237.5|2240|2239|2231.5|2231|3321
1685452800000|2023-05-30 13:20:00|2238.5|2237|2242|2241|2242|2241.5|2238.5|2237|6329
1685453100000|2023-05-30 13:25:00|2241.5|2240.5|2242|2241|2242.5|2242|2240.5|2240|4261
1685453400000|2023-05-30 13:30:00|2242.5|2241.5|2245.5|2245|2248|2247|2242|2241|8803
1685453700000|2023-05-30 13:35:00|2246|2245.5|2242.5|2241.5|2247.5|2246.5|2242|2241|8722
1685454000000|2023-05-30 13:40:00|2242|2241|2241.5|2241|2242|2241.5|2238.5|2238|6482
1685454300000|2023-05-30 13:45:00|2242|2240.5|2242|2241.5|2246|2245|2240.5|2239.5|10382
1685454600000|2023-05-30 13:50:00|2241.5|2241|2245|2244|2245|2244.5|2240|2239.5|10577
1685454900000|2023-05-30 13:55:00|2245.5|2244.5|2239|2238|2246|2245.5|2238.5|2237.5|5826
1685455200000|2023-05-30 14:00:00|2239.5|2238.5|2235|2234.5|2240|2239.5|2234.5|2234|8965
1685455500000|2023-05-30 14:05:00|2235.5|2234|2239.5|2239|2239.5|2239|2233.5|2232.5|7160
1685455800000|2023-05-30 14:10:00|2239|2238.5|2242.5|2241.5|2244|2243.5|2238|2237.5|5393
1685456100000|2023-05-30 14:15:00|2243|2242|2250.5|2250|2250.5|2250|2242|2241|11514
1685456400000|2023-05-30 14:20:00|2251|2250.5|2249.5|2249|2254|2253|2249|2248|11861
1685456700000|2023-05-30 14:25:00|2250|2249.5|2248.5|2247.5|2250|2249.5|2245.5|2245|12032
1685457000000|2023-05-30 14:30:00|2248|2246.5|2246.5|2245.5|2249.5|2249|2245|2244|14243
1685457300000|2023-05-30 14:35:00|2246|2245|2247.5|2247|2248|2247.5|2242.5|2241.5|16411
1685457600000|2023-05-30 14:40:00|2247|2246.5|2246|2245|2248.5|2248|2245|2244|6360
1685457900000|2023-05-30 14:45:00|2245.5|2245.5|2246|2245.5|2247|2246.5|2244|2243|12901
1685458200000|2023-05-30 14:50:00|2245.5|2245|2236|2235.5|2246|2245.5|2234.5|2233.5|13812
1685458500000|2023-05-30 14:55:00|2235.5|2235|2231.5|2231|2236|2235.5|2230|2229.5|6767
1685458800000|2023-05-30 15:00:00|2232|2231.5|2234|2233|2234.5|2234|2231.5|2231|8018
1685459100000|2023-05-30 15:05:00|2233.5|2233.5|2234.5|2233.5|2236|2235|2233.5|2232.5|10228
1685459400000|2023-05-30 15:10:00|2234|2233|2231|2230|2234|2233.5|2229|2228|7901
1685459700000|2023-05-30 15:15:00|2230.5|2229.5|2228.5|2228|2230.5|2230|2227.5|2226.5|10741
1685460000000|2023-05-30 15:20:00|2227.5|2227.5|2223.5|2223|2228|2227.5|2221.5|2221|14701
1685460300000|2023-05-30 15:25:00|2224|2223.5|2228|2227|2228|2227.5|2224|2223|20930
1685516400000|2023-05-31 07:00:00|2207.5|2203|2196.5|2195.5|2215|2214|2194.5|2192.5|19294
1685516700000|2023-05-31 07:05:00|2195|2195|2203.5|2202|2205.5|2205|2193.5|2192|10746
1685517000000|2023-05-31 07:10:00|2203|2201|2201.5|2200.5|2205.5|2204|2197.5|2196|17169
1685517300000|2023-05-31 07:15:00|2202|2201|2197.5|2196.5|2206.5|2205.5|2195.5|2194.5|13010
1685517600000|2023-05-31 07:20:00|2198|2197|2200|2198.5|2200|2198.5|2189.5|2189|17896
1685517900000|2023-05-31 07:25:00|2199.5|2199|2207.5|2206.5|2208|2207|2198.5|2197.5|12232
1685518200000|2023-05-31 07:30:00|2207|2206|2211|2210|2214|2213|2206.5|2206|17533
1685518500000|2023-05-31 07:35:00|2210.5|2209|2210|2209|2212|2211|2207|2206|9449
1685518800000|2023-05-31 07:40:00|2209.5|2208.5|2208|2206.5|2212|2211.5|2206.5|2206|7797
1685519100000|2023-05-31 07:45:00|2208.5|2207|2206.5|2205.5|2209|2208|2204|2203|7540
1685519400000|2023-05-31 07:50:00|2206|2204.5|2204.5|2203.5|2207.5|2206|2204.5|2203.5|6564
1685519700000|2023-05-31 07:55:00|2205|2204|2210|2209|2211.5|2210.5|2205|2203.5|6578
1685520000000|2023-05-31 08:00:00|2209.5|2209.5|2206.5|2205|2211.5|2211|2205.5|2204.5|8751
1685520300000|2023-05-31 08:05:00|2206|2206|2208|2207.5|2209|2208|2205.5|2204.5|4314
1685520600000|2023-05-31 08:10:00|2207.5|2207|2205.5|2204.5|2207.5|2207.5|2203|2202.5|7919
1685520900000|2023-05-31 08:15:00|2206|2205|2208|2207.5|2210.5|2209.5|2205.5|2204.5|5103
1685521200000|2023-05-31 08:20:00|2208.5|2207|2205.5|2204.5|2209.5|2208.5|2205|2204.5|4847
1685521500000|2023-05-31 08:25:00|2205|2204|2200.5|2200|2206.5|2205.5|2200|2199.5|8892
1685521800000|2023-05-31 08:30:00|2201|2199.5|2200|2199.5|2202.5|2202|2199|2198.5|3940
1685522100000|2023-05-31 08:35:00|2201|2199|2200.5|2200|2203|2202.5|2200|2199|3714
1685522400000|2023-05-31 08:40:00|2201|2199.5|2201|2200.5|2203|2202|2199.5|2198.5|5330
1685522700000|2023-05-31 08:45:00|2201.5|2200|2199.5|2199|2202|2201|2197|2196|7014
1685523000000|2023-05-31 08:50:00|2200|2199.5|2202.5|2202|2207|2206|2200|2199|10878
1685523300000|2023-05-31 08:55:00|2202|2201.5|2200.5|2199.5|2204.5|2203.5|2200|2199.5|5226
1685523600000|2023-05-31 09:00:00|2200|2200|2206.5|2205.5|2206.5|2205.5|2200|2199.5|4271
1685523900000|2023-05-31 09:05:00|2206|2206.5|2202.5|2201.5|2207.5|2206.5|2202|2201.5|4274
1685524200000|2023-05-31 09:10:00|2202|2201|2200.5|2199.5|2203|2202|2200|2199|5016
1685524500000|2023-05-31 09:15:00|2201.5|2200|2200|2199|2202|2201|2198|2197|5708
1685524800000|2023-05-31 09:20:00|2199.5|2199.5|2202.5|2201.5|2203.5|2203|2199|2198|4106
1685525100000|2023-05-31 09:25:00|2202|2202|2200.5|2199.5|2203|2202|2198.5|2197.5|4047
1685525400000|2023-05-31 09:30:00|2201|2200|2199.5|2198.5|2202|2201|2198.5|2197.5|4860
1685525700000|2023-05-31 09:35:00|2199|2198|2196.5|2196|2199|2198|2195.5|2195|2904
1685526000000|2023-05-31 09:40:00|2197|2196.5|2199.5|2199|2201.5|2201|2197|2196.5|3782
1685526300000|2023-05-31 09:45:00|2199|2198.5|2199|2198.5|2200|2199|2197|2196|3088
1685526600000|2023-05-31 09:50:00|2198.5|2198|2195.5|2195|2199.5|2198.5|2195.5|2195|2889
1685526900000|2023-05-31 09:55:00|2195|2194|2194|2193|2195|2194.5|2193.5|2192.5|2394
1685527200000|2023-05-31 10:00:00|2195|2193.5|2196|2195|2197|2196|2195|2193.5|1710
1685527500000|2023-05-31 10:05:00|2195.5|2195.5|2194|2193|2195.5|2195.5|2193.5|2193|3384
1685527800000|2023-05-31 10:10:00|2195|2193.5|2193.5|2193|2195.5|2195|2192|2191.5|5332
1685528100000|2023-05-31 10:15:00|2193|2192.5|2194.5|2194|2194.5|2194|2192.5|2191.5|3061
1685528400000|2023-05-31 10:20:00|2195|2194.5|2196|2195.5|2197|2196|2193|2192|3092
1685528700000|2023-05-31 10:25:00|2196.5|2196|2203.5|2202.5|2204|2203.5|2196.5|2195.5|9734
1685529000000|2023-05-31 10:30:00|2203|2203|2204|2203|2206|2205|2202.5|2201.5|4346
1685529300000|2023-05-31 10:35:00|2204.5|2204|2201|2200.5|2204.5|2204|2201|2200|2832
1685529600000|2023-05-31 10:40:00|2201.5|2201|2204|2203|2204|2203|2201.5|2200.5|2724
1685529900000|2023-05-31 10:45:00|2203.5|2202.5|2201.5|2200.5|2203.5|2203|2200|2199.5|5712
1685530200000|2023-05-31 10:50:00|2200.5|2200|2204|2203.5|2207.5|2207|2200.5|2200|8420
1685530500000|2023-05-31 10:55:00|2203.5|2203|2197|2196.5|2203.5|2203|2197|2196|5150
1685530800000|2023-05-31 11:00:00|2197.5|2196|2198.5|2198|2201.5|2200.5|2197.5|2196|5858
1685531100000|2023-05-31 11:05:00|2198|2197.5|2196|2195.5|2198.5|2197.5|2195.5|2195|3132
1685531400000|2023-05-31 11:10:00|2196.5|2195|2198.5|2197.5|2198.5|2198|2196.5|2195|2910
1685531700000|2023-05-31 11:15:00|2199|2198|2203|2202.5|2204|2203.5|2199|2197.5|3402
1685532000000|2023-05-31 11:20:00|2203.5|2203|2204|2203.5|2206|2205.5|2203|2202.5|4677
1685532300000|2023-05-31 11:25:00|2204.5|2203|2201|2200|2205.5|2205|2200.5|2200|2774
1685532600000|2023-05-31 11:30:00|2201.5|2200.5|2203|2202|2203|2202|2200|2199|2726
1685532900000|2023-05-31 11:35:00|2202.5|2201.5|2198|2197|2203|2202.5|2198|2197|2042
1685533200000|2023-05-31 11:40:00|2198.5|2197.5|2198|2197.5|2198.5|2198|2197|2196|2639
1685533500000|2023-05-31 11:45:00|2198.5|2198|2195|2194.5|2198.5|2198|2195|2194|1483
1685533800000|2023-05-31 11:50:00|2195.5|2195|2194|2193|2195.5|2195|2193.5|2192.5|2506
1685534100000|2023-05-31 11:55:00|2193.5|2192.5|2194.5|2193.5|2195.5|2194.5|2193.5|2192.5|1292
1685534400000|2023-05-31 12:00:00|2195|2194|2193|2192|2195.5|2194.5|2192.5|2192|3600
1685534700000|2023-05-31 12:05:00|2192.5|2192.5|2190.5|2189.5|2193|2192.5|2190|2189|4909
1685535000000|2023-05-31 12:10:00|2191|2190|2190.5|2189.5|2192.5|2191.5|2190|2189.5|2430
1685535300000|2023-05-31 12:15:00|2190|2189|2190|2189.5|2191.5|2190.5|2188|2187.5|8792
1685535600000|2023-05-31 12:20:00|2190.5|2190|2191.5|2191|2192|2191.5|2189|2188|4893
1685535900000|2023-05-31 12:25:00|2192|2191.5|2190|2189|2193|2192|2189|2188|10292
1685536200000|2023-05-31 12:30:00|2190.5|2189.5|2191.5|2191|2194|2193|2190|2189|8902
1685536500000|2023-05-31 12:35:00|2192|2191.5|2192.5|2191.5|2194|2193.5|2190.5|2190|9994
1685536800000|2023-05-31 12:40:00|2193|2192|2192|2191|2194.5|2194|2191|2190.5|3621
1685537100000|2023-05-31 12:45:00|2191.5|2190.5|2186.5|2185.5|2191.5|2190.5|2186.5|2185.5|9675
1685537400000|2023-05-31 12:50:00|2186|2185|2185|2184|2186.5|2185.5|2184|2183|8503
1685537700000|2023-05-31 12:55:00|2184.5|2183.5|2186|2185.5|2187|2186.5|2184.5|2183.5|4412
1685538000000|2023-05-31 13:00:00|2185.5|2185|2184.5|2184|2186|2185.5|2184.5|2184|1967
1685538300000|2023-05-31 13:05:00|2184|2183.5|2183|2182.5|2185|2184.5|2182.5|2182|3144
1685538600000|2023-05-31 13:10:00|2182.5|2182|2183.5|2183|2185|2184|2182.5|2181.5|2567
1685538900000|2023-05-31 13:15:00|2183|2182.5|2182|2181.5|2184|2183.5|2181.5|2181|3664
1685539200000|2023-05-31 13:20:00|2182.5|2182|2186|2185.5|2186.5|2186|2182|2182|4190
1685539500000|2023-05-31 13:25:00|2185.5|2185|2181.5|2181|2185.5|2185|2181.5|2181|4175
1685539800000|2023-05-31 13:30:00|2181|2180.5|2175|2174.5|2182.5|2181.5|2174.5|2174|9882
1685540100000|2023-05-31 13:35:00|2175.5|2175|2175|2174.5|2176.5|2175.5|2173|2172|7678
1685540400000|2023-05-31 13:40:00|2174.5|2174|2175|2174|2177.5|2177|2174.5|2173.5|4887
1685540700000|2023-05-31 13:45:00|2174.5|2174.5|2168|2167.5|2175.5|2175|2167|2166|11965
1685541000000|2023-05-31 13:50:00|2167.5|2167|2171|2170|2173|2172.5|2167.5|2166.5|9885
1685541300000|2023-05-31 13:55:00|2170.5|2169.5|2172|2171|2173|2172.5|2170.5|2169.5|7483
1685541600000|2023-05-31 14:00:00|2171.5|2172|2169|2168.5|2174|2173|2168|2167.5|18604
1685541900000|2023-05-31 14:05:00|2170|2168|2166|2165.5|2170.5|2170|2165.5|2165|11404
1685542200000|2023-05-31 14:10:00|2166.5|2165|2163|2162|2166.5|2166|2159.5|2159|12518
1685542500000|2023-05-31 14:15:00|2163.5|2162.5|2163.5|2162.5|2165|2164|2160.5|2160|8487
1685542800000|2023-05-31 14:20:00|2163|2163|2162|2161.5|2164.5|2163.5|2161|2160.5|5800
1685543100000|2023-05-31 14:25:00|2162.5|2161|2163.5|2162.5|2164|2163.5|2160.5|2160|8480
1685543400000|2023-05-31 14:30:00|2163|2163|2165.5|2165|2167|2166.5|2163|2162|12207
1685543700000|2023-05-31 14:35:00|2166|2164|2170.5|2169.5|2170.5|2170|2164.5|2164|15779
1685544000000|2023-05-31 14:40:00|2169.5|2170|2176|2175|2176|2175.5|2169|2168.5|17487
1685544300000|2023-05-31 14:45:00|2176.5|2175.5|2175.5|2174.5|2179|2178|2174.5|2174|18858
1685544600000|2023-05-31 14:50:00|2175|2174|2176.5|2176|2177|2176|2173.5|2173|13567
1685544900000|2023-05-31 14:55:00|2177|2176.5|2175|2174.5|2179.5|2178.5|2174.5|2173.5|9827
1685545200000|2023-05-31 15:00:00|2175.5|2174|2177|2176.5|2178|2177.5|2174.5|2173.5|14651
1685545500000|2023-05-31 15:05:00|2177.5|2176|2175.5|2175|2177.5|2176.5|2174.5|2174|6163
1685545800000|2023-05-31 15:10:00|2176|2175.5|2171.5|2171|2176|2175.5|2171.5|2171|6565
1685546100000|2023-05-31 15:15:00|2171|2170.5|2174|2173.5|2174|2173.5|2171|2170.5|7707
1685546400000|2023-05-31 15:20:00|2173.5|2173|2169.5|2168.5|2174|2173.5|2168.5|2168|13469
1685546700000|2023-05-31 15:25:00|2170|2169|2168.5|2167.5|2172|2171.5|2168.5|2167.5|15346
1685602800000|2023-06-01 07:00:00|2179|2177|2173.5|2172|2179|2177|2168|2166.5|5505
1685603100000|2023-06-01 07:05:00|2175|2172.5|2176.5|2175|2183|2181.5|2173.5|2172|10269
1685603400000|2023-06-01 07:10:00|2177|2175.5|2171|2170|2177|2175.5|2166|2165|5408
1685603700000|2023-06-01 07:15:00|2171.5|2170.5|2165|2164|2172.5|2171|2165|2164|5156
1685604000000|2023-06-01 07:20:00|2164.5|2164.5|2161.5|2160.5|2164.5|2164.5|2156.5|2156|17192
1685604300000|2023-06-01 07:25:00|2161|2160|2164|2163|2169|2167.5|2161|2159.5|7351
1685604600000|2023-06-01 07:30:00|2164.5|2163.5|2168.5|2167|2170|2169|2163|2162|6126
1685604900000|2023-06-01 07:35:00|2168|2166.5|2170.5|2170|2175|2174|2168|2166.5|6595
1685605200000|2023-06-01 07:40:00|2170|2169|2169|2168|2173.5|2172.5|2169|2168|6157
1685605500000|2023-06-01 07:45:00|2168.5|2167.5|2168|2167|2172|2171|2167.5|2166.5|6818
1685605800000|2023-06-01 07:50:00|2167|2166|2168|2167|2169|2168|2165.5|2165|1869
1685606100000|2023-06-01 07:55:00|2167.5|2167.5|2171.5|2170.5|2172|2170.5|2166|2165|4122
1685606400000|2023-06-01 08:00:00|2171|2169.5|2168.5|2167|2173.5|2172.5|2167|2166|3519
1685606700000|2023-06-01 08:05:00|2168|2167.5|2168|2167|2170|2169|2163.5|2162.5|5844
1685607000000|2023-06-01 08:10:00|2168.5|2167.5|2169|2168|2169.5|2168.5|2165.5|2164.5|2708
1685607300000|2023-06-01 08:15:00|2169.5|2168.5|2166|2165|2169.5|2168.5|2164.5|2163|3402
1685607600000|2023-06-01 08:20:00|2165.5|2164.5|2168.5|2167.5|2169|2168|2165.5|2164.5|2525
1685607900000|2023-06-01 08:25:00|2168|2168|2173|2172|2173.5|2173|2168|2168|1882
1685608200000|2023-06-01 08:30:00|2173.5|2172.5|2181.5|2181|2182.5|2181.5|2173.5|2172.5|5402
1685608500000|2023-06-01 08:35:00|2180.5|2180.5|2181.5|2181|2183.5|2182.5|2178.5|2177.5|3235
1685608800000|2023-06-01 08:40:00|2182.5|2180.5|2177.5|2176.5|2182.5|2182|2176.5|2175.5|3187
1685609100000|2023-06-01 08:45:00|2178|2177|2178|2177|2178.5|2178|2177|2176|1673
1685609400000|2023-06-01 08:50:00|2179|2178|2181.5|2181|2183|2182|2178.5|2178|5294
1685609700000|2023-06-01 08:55:00|2182|2180.5|2182|2181|2184|2183|2181.5|2180.5|5315
1685610000000|2023-06-01 09:00:00|2181.5|2179.5|2183.5|2183|2184.5|2184|2178.5|2177.5|2872
1685610300000|2023-06-01 09:05:00|2184.5|2184|2185|2184|2185.5|2185|2182.5|2181.5|3209
1685610600000|2023-06-01 09:10:00|2184.5|2183.5|2180.5|2179.5|2185|2184|2180.5|2179.5|1583
1685610900000|2023-06-01 09:15:00|2180|2179|2179.5|2179|2180|2179.5|2178.5|2177.5|2440
1685611200000|2023-06-01 09:20:00|2180|2178.5|2180.5|2180|2183|2182|2180|2178.5|1763
1685611500000|2023-06-01 09:25:00|2181|2180.5|2178|2177.5|2181.5|2180.5|2178|2177|2800
1685611800000|2023-06-01 09:30:00|2176.5|2177|2178|2177|2178.5|2177.5|2175|2174.5|3648
1685612100000|2023-06-01 09:35:00|2177.5|2176.5|2173|2172|2177.5|2176.5|2172.5|2171.5|3011
1685612400000|2023-06-01 09:40:00|2172.5|2171.5|2176.5|2175.5|2178.5|2177.5|2172.5|2171.5|4411
1685612700000|2023-06-01 09:45:00|2176|2175|2173.5|2173|2176.5|2175.5|2173|2172|2841
1685613000000|2023-06-01 09:50:00|2174|2173.5|2176|2175|2176.5|2175.5|2173.5|2173|3262
1685613300000|2023-06-01 09:55:00|2175|2174.5|2174.5|2174|2176|2175|2171.5|2171|3684
1685613600000|2023-06-01 10:00:00|2174|2173.5|2169.5|2168.5|2174|2173.5|2168.5|2168|2704
1685613900000|2023-06-01 10:05:00|2170.5|2169|2169|2168|2170.5|2170|2168|2167|2400
1685614200000|2023-06-01 10:10:00|2169.5|2168.5|2170.5|2169.5|2171|2170.5|2169|2168|1311
1685614500000|2023-06-01 10:15:00|2170|2169|2169.5|2169|2170.5|2170|2169|2168|707
1685614800000|2023-06-01 10:20:00|2170|2169.5|2173.5|2172.5|2173.5|2172.5|2169|2168.5|2843
1685615100000|2023-06-01 10:25:00|2173|2173|2172.5|2171.5|2174|2173|2172|2171|2139
1685615400000|2023-06-01 10:30:00|2173|2172|2174|2173|2174.5|2174|2172.5|2171.5|2626
1685615700000|2023-06-01 10:35:00|2173.5|2172.5|2172|2171|2174.5|2173.5|2170.5|2170|4977
1685616000000|2023-06-01 10:40:00|2171.5|2170.5|2172.5|2171.5|2173|2172|2171|2170.5|2273
1685616300000|2023-06-01 10:45:00|2173|2172|2173|2172|2174|2173.5|2172.5|2171.5|1789
1685616600000|2023-06-01 10:50:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2172|2171.5|1409
1685616900000|2023-06-01 10:55:00|2172|2171|2163.5|2163|2172|2171|2163.5|2163|6154
1685617200000|2023-06-01 11:00:00|2163|2162|2162|2161.5|2164.5|2163.5|2160.5|2160|7117
1685617500000|2023-06-01 11:05:00|2161.5|2161|2157|2156|2161.5|2161|2156.5|2156|7294
1685617800000|2023-06-01 11:10:00|2156.5|2156.5|2161.5|2160.5|2163.5|2163|2156.5|2156.5|3890
1685618100000|2023-06-01 11:15:00|2161|2160|2159|2158|2161|2160|2157.5|2156.5|2655
1685618400000|2023-06-01 11:20:00|2158.5|2157.5|2160|2159.5|2161|2160|2158|2157|1140
1685618700000|2023-06-01 11:25:00|2160.5|2159|2157|2156|2160.5|2160|2157|2156|1896
1685619000000|2023-06-01 11:30:00|2157.5|2156.5|2158.5|2157.5|2159.5|2159|2157.5|2156|3815
1685619300000|2023-06-01 11:35:00|2159|2158|2158|2157.5|2159|2158|2157.5|2157|2061
1685619600000|2023-06-01 11:40:00|2159|2158|2156|2155.5|2159|2158.5|2156|2155.5|2445
1685619900000|2023-06-01 11:45:00|2155.5|2155|2159|2158.5|2159.5|2158.5|2155.5|2154.5|3476
1685620200000|2023-06-01 11:50:00|2159.5|2158|2160.5|2159.5|2162|2161|2158.5|2158|2357
1685620500000|2023-06-01 11:55:00|2161|2160|2161.5|2161|2162|2161.5|2160|2159|2722
1685620800000|2023-06-01 12:00:00|2162|2161.5|2162.5|2161.5|2164|2163.5|2161.5|2161.5|1627
1685621100000|2023-06-01 12:05:00|2162|2161|2161|2160|2162|2161.5|2160.5|2159.5|9251
1685621400000|2023-06-01 12:10:00|2161.5|2160.5|2161.5|2160.5|2162|2161|2161|2160.5|399
1685621700000|2023-06-01 12:15:00|2162|2161|2161|2160.5|2163.5|2162.5|2161|2160.5|6439
1685622000000|2023-06-01 12:20:00|2161.5|2161|2163|2162|2164|2163.5|2161.5|2160.5|3022
1685622300000|2023-06-01 12:25:00|2162.5|2162.5|2161|2160.5|2163.5|2163|2161|2160|2495
1685622600000|2023-06-01 12:30:00|2161.5|2161|2154.5|2154|2162|2161|2154|2153.5|4603
1685622900000|2023-06-01 12:35:00|2154|2153.5|2150.5|2150|2154.5|2154|2150.5|2150|4515
1685623200000|2023-06-01 12:40:00|2149.5|2149|2157.5|2156.5|2158|2157|2149|2148|4119
1685623500000|2023-06-01 12:45:00|2157|2156|2159|2158|2159.5|2158.5|2154.5|2153.5|5720
1685623800000|2023-06-01 12:50:00|2158.5|2157.5|2156.5|2156|2160.5|2159.5|2156|2155|4598
1685624100000|2023-06-01 12:55:00|2156|2155.5|2157|2156|2158|2157|2153.5|2153|3389
1685624400000|2023-06-01 13:00:00|2156.5|2155.5|2157|2156.5|2157.5|2156.5|2155|2154.5|3364
1685624700000|2023-06-01 13:05:00|2156.5|2156|2160|2159.5|2162.5|2162|2154.5|2154|4354
1685625000000|2023-06-01 13:10:00|2159.5|2159|2162.5|2162|2163.5|2162.5|2159.5|2159|1114
1685625300000|2023-06-01 13:15:00|2162|2161.5|2160.5|2159.5|2162|2161.5|2160.5|2159.5|2771
1685625600000|2023-06-01 13:20:00|2160|2159|2160|2159.5|2160.5|2159.5|2158|2157.5|3783
1685625900000|2023-06-01 13:25:00|2160.5|2160|2164.5|2163.5|2165|2164|2160|2159.5|2187
1685626200000|2023-06-01 13:30:00|2165|2164|2170|2169|2171|2170|2164.5|2164|7785
1685626500000|2023-06-01 13:35:00|2170.5|2169.5|2168.5|2168|2175.5|2174.5|2168.5|2168|9214
1685626800000|2023-06-01 13:40:00|2169.5|2168.5|2164|2163|2170|2169.5|2161|2160.5|4838
1685627100000|2023-06-01 13:45:00|2164.5|2163.5|2162.5|2162|2168|2167|2162|2161|2881
1685627400000|2023-06-01 13:50:00|2163|2163|2164|2163|2166|2165|2161.5|2160.5|7140
1685627700000|2023-06-01 13:55:00|2164.5|2163.5|2161|2160|2164.5|2163.5|2160.5|2160|5596
1685628000000|2023-06-01 14:00:00|2161.5|2160.5|2168|2167|2168|2167.5|2159.5|2159|7803
1685628300000|2023-06-01 14:05:00|2167.5|2166.5|2170|2169|2172|2171|2166.5|2166|8031
1685628600000|2023-06-01 14:10:00|2169.5|2169.5|2172.5|2172|2173|2172|2169.5|2169|8116
1685628900000|2023-06-01 14:15:00|2172|2171.5|2169|2168.5|2173|2172.5|2168|2167.5|7009
1685629200000|2023-06-01 14:20:00|2169.5|2169|2165|2164|2170.5|2170|2163.5|2162.5|5705
1685629500000|2023-06-01 14:25:00|2164.5|2163.5|2165.5|2165|2168|2167.5|2164.5|2163.5|5545
1685629800000|2023-06-01 14:30:00|2166|2164.5|2163|2162.5|2167|2166.5|2163|2162.5|11264
1685630100000|2023-06-01 14:35:00|2163.5|2163|2164.5|2164|2166|2165|2163|2162|10789
1685630400000|2023-06-01 14:40:00|2165|2165|2168|2167|2169|2168|2164.5|2164.5|23569
1685630700000|2023-06-01 14:45:00|2167.5|2167.5|2167|2166|2169.5|2169|2166.5|2166|10234
1685631000000|2023-06-01 14:50:00|2167.5|2166.5|2169.5|2169|2169.5|2169|2166.5|2166|19287
1685631300000|2023-06-01 14:55:00|2170|2169.5|2168.5|2167.5|2171|2170.5|2167.5|2167|14196
1685631600000|2023-06-01 15:00:00|2168|2168|2167.5|2167|2168.5|2168|2166.5|2165.5|7134
1685631900000|2023-06-01 15:05:00|2168|2167.5|2166|2165.5|2170|2169.5|2166|2165|21603
1685632200000|2023-06-01 15:10:00|2166.5|2165|2167|2166.5|2168|2167.5|2166|2165|4275
1685632500000|2023-06-01 15:15:00|2167.5|2167|2167.5|2167|2172|2171.5|2167.5|2167|10121
1685632800000|2023-06-01 15:20:00|2168|2167.5|2169|2168.5|2170.5|2169.5|2167|2166.5|5121
1685633100000|2023-06-01 15:25:00|2168.5|2168|2169.5|2168.5|2170.5|2169.5|2168|2167.5|12383
1685602800000|2023-06-01 07:00:00|2179|2177|2173.5|2172|2179|2177|2168|2166.5|5505
1685603100000|2023-06-01 07:05:00|2175|2172.5|2176.5|2175|2183|2181.5|2173.5|2172|10269
1685603400000|2023-06-01 07:10:00|2177|2175.5|2171|2170|2177|2175.5|2166|2165|5408
1685603700000|2023-06-01 07:15:00|2171.5|2170.5|2165|2164|2172.5|2171|2165|2164|5156
1685604000000|2023-06-01 07:20:00|2164.5|2164.5|2161.5|2160.5|2164.5|2164.5|2156.5|2156|17192
1685604300000|2023-06-01 07:25:00|2161|2160|2164|2163|2169|2167.5|2161|2159.5|7351
1685604600000|2023-06-01 07:30:00|2164.5|2163.5|2168.5|2167|2170|2169|2163|2162|6126
1685604900000|2023-06-01 07:35:00|2168|2166.5|2170.5|2170|2175|2174|2168|2166.5|6595
1685605200000|2023-06-01 07:40:00|2170|2169|2169|2168|2173.5|2172.5|2169|2168|6157
1685605500000|2023-06-01 07:45:00|2168.5|2167.5|2168|2167|2172|2171|2167.5|2166.5|6818
1685605800000|2023-06-01 07:50:00|2167|2166|2168|2167|2169|2168|2165.5|2165|1869
1685606100000|2023-06-01 07:55:00|2167.5|2167.5|2171.5|2170.5|2172|2170.5|2166|2165|4122
1685606400000|2023-06-01 08:00:00|2171|2169.5|2168.5|2167|2173.5|2172.5|2167|2166|3519
1685606700000|2023-06-01 08:05:00|2168|2167.5|2168|2167|2170|2169|2163.5|2162.5|5844
1685607000000|2023-06-01 08:10:00|2168.5|2167.5|2169|2168|2169.5|2168.5|2165.5|2164.5|2708
1685607300000|2023-06-01 08:15:00|2169.5|2168.5|2166|2165|2169.5|2168.5|2164.5|2163|3402
1685607600000|2023-06-01 08:20:00|2165.5|2164.5|2168.5|2167.5|2169|2168|2165.5|2164.5|2525
1685607900000|2023-06-01 08:25:00|2168|2168|2173|2172|2173.5|2173|2168|2168|1882
1685608200000|2023-06-01 08:30:00|2173.5|2172.5|2181.5|2181|2182.5|2181.5|2173.5|2172.5|5402
1685608500000|2023-06-01 08:35:00|2180.5|2180.5|2181.5|2181|2183.5|2182.5|2178.5|2177.5|3235
1685608800000|2023-06-01 08:40:00|2182.5|2180.5|2177.5|2176.5|2182.5|2182|2176.5|2175.5|3187
1685609100000|2023-06-01 08:45:00|2178|2177|2178|2177|2178.5|2178|2177|2176|1673
1685609400000|2023-06-01 08:50:00|2179|2178|2181.5|2181|2183|2182|2178.5|2178|5294
1685609700000|2023-06-01 08:55:00|2182|2180.5|2182|2181|2184|2183|2181.5|2180.5|5315
1685610000000|2023-06-01 09:00:00|2181.5|2179.5|2183.5|2183|2184.5|2184|2178.5|2177.5|2872
1685610300000|2023-06-01 09:05:00|2184.5|2184|2185|2184|2185.5|2185|2182.5|2181.5|3209
1685610600000|2023-06-01 09:10:00|2184.5|2183.5|2180.5|2179.5|2185|2184|2180.5|2179.5|1583
1685610900000|2023-06-01 09:15:00|2180|2179|2179.5|2179|2180|2179.5|2178.5|2177.5|2440
1685611200000|2023-06-01 09:20:00|2180|2178.5|2180.5|2180|2183|2182|2180|2178.5|1763
1685611500000|2023-06-01 09:25:00|2181|2180.5|2178|2177.5|2181.5|2180.5|2178|2177|2800
1685611800000|2023-06-01 09:30:00|2176.5|2177|2178|2177|2178.5|2177.5|2175|2174.5|3648
1685612100000|2023-06-01 09:35:00|2177.5|2176.5|2173|2172|2177.5|2176.5|2172.5|2171.5|3011
1685612400000|2023-06-01 09:40:00|2172.5|2171.5|2176.5|2175.5|2178.5|2177.5|2172.5|2171.5|4411
1685612700000|2023-06-01 09:45:00|2176|2175|2173.5|2173|2176.5|2175.5|2173|2172|2841
1685613000000|2023-06-01 09:50:00|2174|2173.5|2176|2175|2176.5|2175.5|2173.5|2173|3262
1685613300000|2023-06-01 09:55:00|2175|2174.5|2174.5|2174|2176|2175|2171.5|2171|3684
1685613600000|2023-06-01 10:00:00|2174|2173.5|2169.5|2168.5|2174|2173.5|2168.5|2168|2704
1685613900000|2023-06-01 10:05:00|2170.5|2169|2169|2168|2170.5|2170|2168|2167|2400
1685614200000|2023-06-01 10:10:00|2169.5|2168.5|2170.5|2169.5|2171|2170.5|2169|2168|1311
1685614500000|2023-06-01 10:15:00|2170|2169|2169.5|2169|2170.5|2170|2169|2168|707
1685614800000|2023-06-01 10:20:00|2170|2169.5|2173.5|2172.5|2173.5|2172.5|2169|2168.5|2843
1685615100000|2023-06-01 10:25:00|2173|2173|2172.5|2171.5|2174|2173|2172|2171|2139
1685615400000|2023-06-01 10:30:00|2173|2172|2174|2173|2174.5|2174|2172.5|2171.5|2626
1685615700000|2023-06-01 10:35:00|2173.5|2172.5|2172|2171|2174.5|2173.5|2170.5|2170|4977
1685616000000|2023-06-01 10:40:00|2171.5|2170.5|2172.5|2171.5|2173|2172|2171|2170.5|2273
1685616300000|2023-06-01 10:45:00|2173|2172|2173|2172|2174|2173.5|2172.5|2171.5|1789
1685616600000|2023-06-01 10:50:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2172|2171.5|1409
1685616900000|2023-06-01 10:55:00|2172|2171|2163.5|2163|2172|2171|2163.5|2163|6154
1685617200000|2023-06-01 11:00:00|2163|2162|2162|2161.5|2164.5|2163.5|2160.5|2160|7117
1685617500000|2023-06-01 11:05:00|2161.5|2161|2157|2156|2161.5|2161|2156.5|2156|7294
1685617800000|2023-06-01 11:10:00|2156.5|2156.5|2161.5|2160.5|2163.5|2163|2156.5|2156.5|3890
1685618100000|2023-06-01 11:15:00|2161|2160|2159|2158|2161|2160|2157.5|2156.5|2655
1685618400000|2023-06-01 11:20:00|2158.5|2157.5|2160|2159.5|2161|2160|2158|2157|1140
1685618700000|2023-06-01 11:25:00|2160.5|2159|2157|2156|2160.5|2160|2157|2156|1896
1685619000000|2023-06-01 11:30:00|2157.5|2156.5|2158.5|2157.5|2159.5|2159|2157.5|2156|3815
1685619300000|2023-06-01 11:35:00|2159|2158|2158|2157.5|2159|2158|2157.5|2157|2061
1685619600000|2023-06-01 11:40:00|2159|2158|2156|2155.5|2159|2158.5|2156|2155.5|2445
1685619900000|2023-06-01 11:45:00|2155.5|2155|2159|2158.5|2159.5|2158.5|2155.5|2154.5|3476
1685620200000|2023-06-01 11:50:00|2159.5|2158|2160.5|2159.5|2162|2161|2158.5|2158|2357
1685620500000|2023-06-01 11:55:00|2161|2160|2161.5|2161|2162|2161.5|2160|2159|2722
1685620800000|2023-06-01 12:00:00|2162|2161.5|2162.5|2161.5|2164|2163.5|2161.5|2161.5|1627
1685621100000|2023-06-01 12:05:00|2162|2161|2161|2160|2162|2161.5|2160.5|2159.5|9251
1685621400000|2023-06-01 12:10:00|2161.5|2160.5|2161.5|2160.5|2162|2161|2161|2160.5|399
1685621700000|2023-06-01 12:15:00|2162|2161|2161|2160.5|2163.5|2162.5|2161|2160.5|6439
1685622000000|2023-06-01 12:20:00|2161.5|2161|2163|2162|2164|2163.5|2161.5|2160.5|3022
1685622300000|2023-06-01 12:25:00|2162.5|2162.5|2161|2160.5|2163.5|2163|2161|2160|2495
1685622600000|2023-06-01 12:30:00|2161.5|2161|2154.5|2154|2162|2161|2154|2153.5|4603
1685622900000|2023-06-01 12:35:00|2154|2153.5|2150.5|2150|2154.5|2154|2150.5|2150|4515
1685623200000|2023-06-01 12:40:00|2149.5|2149|2157.5|2156.5|2158|2157|2149|2148|4119
1685623500000|2023-06-01 12:45:00|2157|2156|2159|2158|2159.5|2158.5|2154.5|2153.5|5720
1685623800000|2023-06-01 12:50:00|2158.5|2157.5|2156.5|2156|2160.5|2159.5|2156|2155|4598
1685624100000|2023-06-01 12:55:00|2156|2155.5|2157|2156|2158|2157|2153.5|2153|3389
1685624400000|2023-06-01 13:00:00|2156.5|2155.5|2157|2156.5|2157.5|2156.5|2155|2154.5|3364
1685624700000|2023-06-01 13:05:00|2156.5|2156|2160|2159.5|2162.5|2162|2154.5|2154|4354
1685625000000|2023-06-01 13:10:00|2159.5|2159|2162.5|2162|2163.5|2162.5|2159.5|2159|1114
1685625300000|2023-06-01 13:15:00|2162|2161.5|2160.5|2159.5|2162|2161.5|2160.5|2159.5|2771
1685625600000|2023-06-01 13:20:00|2160|2159|2160|2159.5|2160.5|2159.5|2158|2157.5|3783
1685625900000|2023-06-01 13:25:00|2160.5|2160|2164.5|2163.5|2165|2164|2160|2159.5|2187
1685626200000|2023-06-01 13:30:00|2165|2164|2170|2169|2171|2170|2164.5|2164|7785
1685626500000|2023-06-01 13:35:00|2170.5|2169.5|2168.5|2168|2175.5|2174.5|2168.5|2168|9214
1685626800000|2023-06-01 13:40:00|2169.5|2168.5|2164|2163|2170|2169.5|2161|2160.5|4838
1685627100000|2023-06-01 13:45:00|2164.5|2163.5|2162.5|2162|2168|2167|2162|2161|2881
1685627400000|2023-06-01 13:50:00|2163|2163|2164|2163|2166|2165|2161.5|2160.5|7140
1685627700000|2023-06-01 13:55:00|2164.5|2163.5|2161|2160|2164.5|2163.5|2160.5|2160|5596
1685628000000|2023-06-01 14:00:00|2161.5|2160.5|2168|2167|2168|2167.5|2159.5|2159|7803
1685628300000|2023-06-01 14:05:00|2167.5|2166.5|2170|2169|2172|2171|2166.5|2166|8031
1685628600000|2023-06-01 14:10:00|2169.5|2169.5|2172.5|2172|2173|2172|2169.5|2169|8116
1685628900000|2023-06-01 14:15:00|2172|2171.5|2169|2168.5|2173|2172.5|2168|2167.5|7009
1685629200000|2023-06-01 14:20:00|2169.5|2169|2165|2164|2170.5|2170|2163.5|2162.5|5705
1685629500000|2023-06-01 14:25:00|2164.5|2163.5|2165.5|2165|2168|2167.5|2164.5|2163.5|5545
1685629800000|2023-06-01 14:30:00|2166|2164.5|2163|2162.5|2167|2166.5|2163|2162.5|11264
1685630100000|2023-06-01 14:35:00|2163.5|2163|2164.5|2164|2166|2165|2163|2162|10789
1685630400000|2023-06-01 14:40:00|2165|2165|2168|2167|2169|2168|2164.5|2164.5|23569
1685630700000|2023-06-01 14:45:00|2167.5|2167.5|2167|2166|2169.5|2169|2166.5|2166|10234
1685631000000|2023-06-01 14:50:00|2167.5|2166.5|2169.5|2169|2169.5|2169|2166.5|2166|19287
1685631300000|2023-06-01 14:55:00|2170|2169.5|2168.5|2167.5|2171|2170.5|2167.5|2167|14196
1685631600000|2023-06-01 15:00:00|2168|2168|2167.5|2167|2168.5|2168|2166.5|2165.5|7134
1685631900000|2023-06-01 15:05:00|2168|2167.5|2166|2165.5|2170|2169.5|2166|2165|21603
1685632200000|2023-06-01 15:10:00|2166.5|2165|2167|2166.5|2168|2167.5|2166|2165|4275
1685632500000|2023-06-01 15:15:00|2167.5|2167|2167.5|2167|2172|2171.5|2167.5|2167|10121
1685632800000|2023-06-01 15:20:00|2168|2167.5|2169|2168.5|2170.5|2169.5|2167|2166.5|5121
1685633100000|2023-06-01 15:25:00|2168.5|2168|2169.5|2168.5|2170.5|2169.5|2168|2167.5|12383
1685689200000|2023-06-02 07:00:00|2185.5|2182.5|2197|2195.5|2200|2198.5|2184.5|2182.5|18333
1685689500000|2023-06-02 07:05:00|2196.5|2195|2199|2197.5|2200|2199|2189|2188|11620
1685689800000|2023-06-02 07:10:00|2199.5|2198|2194.5|2193.5|2199.5|2198.5|2192|2191.5|7675
1685690100000|2023-06-02 07:15:00|2195|2194|2208|2207|2208|2207|2195|2194|7993
1685690400000|2023-06-02 07:20:00|2208.5|2207.5|2206|2204.5|2209|2208|2204|2203|10064
1685690700000|2023-06-02 07:25:00|2204|2203|2205.5|2204.5|2208|2207|2202|2201|6487
1685691000000|2023-06-02 07:30:00|2205|2204|2202.5|2201.5|2206|2205|2201|2200|7823
1685691300000|2023-06-02 07:35:00|2203|2202|2213|2212|2214.5|2214|2202.5|2201.5|8062
1685691600000|2023-06-02 07:40:00|2213.5|2212.5|2208.5|2207.5|2215|2214|2207.5|2206.5|4026
1685691900000|2023-06-02 07:45:00|2208|2207|2211.5|2210.5|2211.5|2210.5|2207.5|2206.5|4936
1685692200000|2023-06-02 07:50:00|2212|2211|2217|2216|2221.5|2220|2212|2211|8857
1685692500000|2023-06-02 07:55:00|2216.5|2215.5|2219|2218|2220|2219|2215|2214|3376
1685692800000|2023-06-02 08:00:00|2220|2218.5|2220|2219|2220|2219|2217|2216|2587
1685693100000|2023-06-02 08:05:00|2219.5|2218.5|2217|2216|2220|2219|2215.5|2215|2931
1685693400000|2023-06-02 08:10:00|2217.5|2216.5|2220|2219|2220.5|2219.5|2217|2216|2147
1685693700000|2023-06-02 08:15:00|2220.5|2219.5|2219|2218|2220.5|2219.5|2217.5|2217|3775
1685694000000|2023-06-02 08:20:00|2219.5|2218.5|2222.5|2222|2227|2226.5|2219.5|2218.5|8001
1685694300000|2023-06-02 08:25:00|2222|2221|2223|2222.5|2228|2227|2222|2221|3994
1685694600000|2023-06-02 08:30:00|2223.5|2223|2222.5|2221.5|2224.5|2223.5|2221.5|2220.5|2947
1685694900000|2023-06-02 08:35:00|2221.5|2221|2220.5|2220|2223.5|2223|2220|2219|2403
1685695200000|2023-06-02 08:40:00|2220|2219.5|2219.5|2219|2221|2220|2218|2217|3380
1685695500000|2023-06-02 08:45:00|2220|2218.5|2215.5|2215|2220|2219|2215|2214.5|1953
1685695800000|2023-06-02 08:50:00|2216|2214.5|2219.5|2218.5|2220|2219|2215.5|2214.5|1477
1685696100000|2023-06-02 08:55:00|2220|2219|2221.5|2221|2222|2221.5|2219.5|2218.5|2654
1685696400000|2023-06-02 09:00:00|2220.5|2220|2220.5|2219.5|2221|2220|2219|2218|3113
1685696700000|2023-06-02 09:05:00|2220|2219|2223|2222|2223|2222|2218.5|2217.5|4596
1685697000000|2023-06-02 09:10:00|2222.5|2222.5|2227|2226.5|2227|2226.5|2222|2221.5|17401
1685697300000|2023-06-02 09:15:00|2228|2227|2229.5|2229|2230|2229|2227|2226.5|16688
1685697600000|2023-06-02 09:20:00|2230|2228.5|2229|2228|2230|2229|2227.5|2227|7610
1685697900000|2023-06-02 09:25:00|2228.5|2227.5|2228|2227|2228.5|2227.5|2226.5|2226|6822
1685698200000|2023-06-02 09:30:00|2227.5|2226.5|2228|2227|2228.5|2228|2227|2226.5|2678
1685698500000|2023-06-02 09:35:00|2227|2227.5|2227|2226|2227.5|2227.5|2225.5|2225|3107
1685698800000|2023-06-02 09:40:00|2226.5|2226.5|2223.5|2222.5|2226.5|2226.5|2223|2222|1574
1685699100000|2023-06-02 09:45:00|2223|2223|2224.5|2224|2226|2225|2223|2222.5|3607
1685699400000|2023-06-02 09:50:00|2224|2223|2220|2219|2224|2223|2219|2218.5|8443
1685699700000|2023-06-02 09:55:00|2219.5|2219.5|2216|2215.5|2219.5|2219.5|2216|2215.5|4394
1685700000000|2023-06-02 10:00:00|2216.5|2216|2218.5|2217.5|2221|2220|2216|2215.5|3614
1685700300000|2023-06-02 10:05:00|2219|2218|2221.5|2221|2222.5|2222|2219|2218|4896
1685700600000|2023-06-02 10:10:00|2222|2221.5|2223.5|2223|2224|2223|2222|2221|3490
1685700900000|2023-06-02 10:15:00|2223|2222.5|2226.5|2225.5|2226.5|2225.5|2223|2222.5|1150
1685701200000|2023-06-02 10:20:00|2227|2226|2226|2225.5|2227.5|2226.5|2225.5|2224.5|2712
1685701500000|2023-06-02 10:25:00|2226.5|2226|2228|2227|2228|2227.5|2225.5|2224.5|2464
1685701800000|2023-06-02 10:30:00|2227.5|2226.5|2225|2224|2228.5|2227.5|2224|2223|3454
1685702100000|2023-06-02 10:35:00|2224.5|2224.5|2225|2224.5|2226|2225|2224.5|2224|2565
1685702400000|2023-06-02 10:40:00|2225.5|2224|2225.5|2224.5|2225.5|2225|2223.5|2223|2644
1685702700000|2023-06-02 10:45:00|2225|2224|2224|2223|2226|2225.5|2224|2223|1520
1685703000000|2023-06-02 10:50:00|2223.5|2222.5|2226|2225|2227|2226|2223|2222.5|1820
1685703300000|2023-06-02 10:55:00|2225.5|2225.5|2226.5|2225.5|2227|2226|2225|2224.5|1374
1685703600000|2023-06-02 11:00:00|2226|2226|2225|2224.5|2226.5|2226|2225|2224.5|10182
1685703900000|2023-06-02 11:05:00|2225.5|2224|2224|2223|2226.5|2225.5|2223.5|2223|2043
1685704200000|2023-06-02 11:10:00|2223.5|2222.5|2223|2222|2224|2222.5|2222|2221|1608
1685704500000|2023-06-02 11:15:00|2222.5|2222.5|2224|2223.5|2224|2223.5|2222.5|2222|988
1685704800000|2023-06-02 11:20:00|2225|2224|2225.5|2225|2226|2225.5|2224|2223.5|4747
1685705100000|2023-06-02 11:25:00|2225|2224.5|2226|2225|2226|2225|2224|2223|2332
1685705400000|2023-06-02 11:30:00|2225.5|2225.5|2225.5|2225|2227|2226.5|2225.5|2225|2907
1685705700000|2023-06-02 11:35:00|2226|2225.5|2227|2226.5|2227|2226.5|2225.5|2225|3815
1685706000000|2023-06-02 11:40:00|2227.5|2226|2229|2228.5|2229|2228.5|2227.5|2226|3700
1685706300000|2023-06-02 11:45:00|2229.5|2229|2229.5|2229|2230|2229.5|2229|2228.5|5451
1685706600000|2023-06-02 11:50:00|2231.5|2230.5|2236.5|2235.5|2237|2236|2231.5|2230.5|9490
1685706900000|2023-06-02 11:55:00|2236|2236|2235|2234.5|2237.5|2237|2234.5|2234|6940
1685707200000|2023-06-02 12:00:00|2234.5|2234|2231|2230|2234.5|2234|2231|2230|3433
1685707500000|2023-06-02 12:05:00|2231.5|2230.5|2230.5|2229.5|2232|2231|2230.5|2229.5|2558
1685707800000|2023-06-02 12:10:00|2230|2230|2230|2229.5|2231.5|2231|2230|2229.5|2793
1685708100000|2023-06-02 12:15:00|2230.5|2230|2230.5|2230|2232|2231.5|2230|2229|5354
1685708400000|2023-06-02 12:20:00|2231|2230.5|2231|2230|2231.5|2231|2230.5|2229.5|2224
1685708700000|2023-06-02 12:25:00|2230.5|2230.5|2230.5|2229.5|2231.5|2231|2230|2229.5|2619
1685709000000|2023-06-02 12:30:00|2230|2230|2235|2234.5|2237|2236|2230|2230|17062
1685709300000|2023-06-02 12:35:00|2234.5|2234|2236|2235.5|2238|2237.5|2234.5|2233.5|7796
1685709600000|2023-06-02 12:40:00|2236.5|2236|2238|2237.5|2238|2237.5|2236.5|2236|7801
1685709900000|2023-06-02 12:45:00|2239|2238.5|2246|2245.5|2246|2245.5|2239|2238.5|8195
1685710200000|2023-06-02 12:50:00|2245|2245|2237.5|2236.5|2246|2245.5|2236.5|2235.5|8525
1685710500000|2023-06-02 12:55:00|2237|2236|2241|2240|2243.5|2242.5|2237|2236|6853
1685710800000|2023-06-02 13:00:00|2240|2239|2242.5|2241.5|2242.5|2241.5|2239|2238.5|4413
1685711100000|2023-06-02 13:05:00|2242|2242|2243|2242.5|2244|2243|2242|2241|2476
1685711400000|2023-06-02 13:10:00|2243.5|2243|2246|2245|2246|2245.5|2243|2242.5|2840
1685711700000|2023-06-02 13:15:00|2245.5|2245.5|2249.5|2248.5|2249.5|2249|2245.5|2245.5|4817
1685712000000|2023-06-02 13:20:00|2249|2249|2248|2247|2251|2250.5|2247|2246.5|4680
1685712300000|2023-06-02 13:25:00|2247.5|2246.5|2246.5|2246|2247.5|2246.5|2245.5|2245|2549
1685712600000|2023-06-02 13:30:00|2247|2246.5|2248.5|2247.5|2251.5|2251|2247|2246.5|7126
1685712900000|2023-06-02 13:35:00|2249|2248|2251.5|2250.5|2254|2253|2249|2248|8002
1685713200000|2023-06-02 13:40:00|2252|2251|2250.5|2249.5|2252|2251|2248|2247|3515
1685713500000|2023-06-02 13:45:00|2251.5|2250|2252|2251|2253|2252|2247|2246.5|5968
1685713800000|2023-06-02 13:50:00|2251.5|2251.5|2256.5|2255.5|2258|2257|2251.5|2250.5|9180
1685714100000|2023-06-02 13:55:00|2257|2256|2253.5|2252.5|2258|2257.5|2252.5|2252|4013
1685714400000|2023-06-02 14:00:00|2253|2252|2250.5|2250|2253.5|2252.5|2248.5|2247.5|7210
1685714700000|2023-06-02 14:05:00|2251.5|2250.5|2253|2252|2253.5|2253|2249|2248.5|6210
1685715000000|2023-06-02 14:10:00|2252.5|2252.5|2262|2261.5|2262|2261.5|2252|2251|15949
1685715300000|2023-06-02 14:15:00|2262.5|2262|2266.5|2266|2267.5|2267|2262|2261.5|19116
1685715600000|2023-06-02 14:20:00|2267|2266.5|2270|2269|2270|2269|2266|2265.5|15241
1685715900000|2023-06-02 14:25:00|2270.5|2269.5|2267.5|2266.5|2272|2271.5|2267|2266.5|13481
1685716200000|2023-06-02 14:30:00|2268|2267|2268.5|2267.5|2269|2268|2267|2266|6409
1685716500000|2023-06-02 14:35:00|2269|2268|2269|2268.5|2270|2269.5|2267.5|2267|3540
1685716800000|2023-06-02 14:40:00|2268.5|2268|2270|2269.5|2271|2270.5|2268|2267.5|5942
1685717100000|2023-06-02 14:45:00|2269|2269|2265.5|2265|2269.5|2269|2264.5|2264|7404
1685717400000|2023-06-02 14:50:00|2265|2264.5|2271|2270|2271|2270|2264.5|2264|6121
1685717700000|2023-06-02 14:55:00|2271.5|2270.5|2273|2272.5|2273|2272.5|2270|2269.5|14548
1685718000000|2023-06-02 15:00:00|2272|2271|2277|2276.5|2277|2276.5|2272|2271|18640
1685718300000|2023-06-02 15:05:00|2277.5|2276|2272|2271.5|2277.5|2276.5|2272|2271|8929
1685718600000|2023-06-02 15:10:00|2272.5|2272|2269.5|2269|2273|2272.5|2269|2268|10259
1685718900000|2023-06-02 15:15:00|2269|2268.5|2271.5|2271|2271.5|2271|2269|2268.5|10521
1685719200000|2023-06-02 15:20:00|2272|2271.5|2270|2269.5|2273|2272.5|2268|2267.5|9971
1685719500000|2023-06-02 15:25:00|2270.5|2270|2265.5|2264.5|2270.5|2270|2265|2264.5|16194
1685948400000|2023-06-05 07:00:00|2279.5|2278.5|2272.5|2271|2290|2288|2268.5|2267.5|22452
1685948700000|2023-06-05 07:05:00|2272|2270.5|2263.5|2262.5|2273|2271|2261|2259.5|13495
1685949000000|2023-06-05 07:10:00|2264|2263|2269|2267.5|2272|2271|2264|2262.5|10963
1685949300000|2023-06-05 07:15:00|2268.5|2268.5|2275|2274|2275|2274|2264|2263|4786
1685949600000|2023-06-05 07:20:00|2275.5|2272.5|2266.5|2265|2275.5|2272.5|2263.5|2263|5244
1685949900000|2023-06-05 07:25:00|2266|2264.5|2270.5|2269.5|2271|2269.5|2264|2263|4549
1685950200000|2023-06-05 07:30:00|2270|2268.5|2276.5|2275|2276.5|2275.5|2269.5|2268|11149
1685950500000|2023-06-05 07:35:00|2276|2274|2278|2277|2279|2278|2273.5|2272.5|5297
1685950800000|2023-06-05 07:40:00|2277.5|2277.5|2274.5|2273.5|2280|2279|2272.5|2271.5|5837
1685951100000|2023-06-05 07:45:00|2275|2274|2275|2274|2275|2274|2270|2269.5|4328
1685951400000|2023-06-05 07:50:00|2275.5|2274.5|2275.5|2275|2277.5|2276.5|2273|2272|3625
1685951700000|2023-06-05 07:55:00|2276|2274.5|2276|2275.5|2278|2277|2275.5|2274.5|3261
1685952000000|2023-06-05 08:00:00|2276.5|2275|2279|2278.5|2280|2279|2276.5|2275|2179
1685952300000|2023-06-05 08:05:00|2279.5|2278|2277.5|2276.5|2280|2279|2276|2275|3635
1685952600000|2023-06-05 08:10:00|2276|2275|2271.5|2271|2278|2277.5|2271.5|2270|5732
1685952900000|2023-06-05 08:15:00|2271|2270|2271.5|2270.5|2273.5|2273|2270.5|2270|6553
1685953200000|2023-06-05 08:20:00|2272|2271|2271|2269.5|2272.5|2271.5|2269.5|2269|3366
1685953500000|2023-06-05 08:25:00|2270.5|2270|2269|2268.5|2270.5|2270|2268.5|2267.5|4049
1685953800000|2023-06-05 08:30:00|2269.5|2269|2272.5|2271.5|2273|2272|2268.5|2267.5|3183
1685954100000|2023-06-05 08:35:00|2273|2272|2271|2270.5|2273|2272.5|2271|2270|1445
1685954400000|2023-06-05 08:40:00|2271.5|2270|2271.5|2270.5|2273|2272.5|2270.5|2270|2666
1685954700000|2023-06-05 08:45:00|2272|2271|2273.5|2272.5|2274.5|2273.5|2271|2270.5|3310
1685955000000|2023-06-05 08:50:00|2273|2272|2276|2275.5|2276|2275.5|2273|2272|4421
1685955300000|2023-06-05 08:55:00|2275.5|2275|2276|2275|2277.5|2276.5|2275.5|2274.5|3173
1685955600000|2023-06-05 09:00:00|2275.5|2275.5|2271|2270|2275.5|2275.5|2271|2270|2142
1685955900000|2023-06-05 09:05:00|2270.5|2270.5|2268.5|2268|2270.5|2270.5|2267|2266|3996
1685956200000|2023-06-05 09:10:00|2267.5|2267.5|2265|2264.5|2268|2268|2263|2262.5|6108
1685956500000|2023-06-05 09:15:00|2264|2263|2262.5|2262|2264|2263|2261.5|2260.5|3677
1685956800000|2023-06-05 09:20:00|2263|2262.5|2265|2264.5|2265.5|2265|2263|2262.5|1793
1685957100000|2023-06-05 09:25:00|2264.5|2264|2266|2265|2266|2265|2263.5|2263|4023
1685957400000|2023-06-05 09:30:00|2265.5|2264.5|2267|2266|2267.5|2267|2265.5|2264.5|1493
1685957700000|2023-06-05 09:35:00|2267.5|2266.5|2268.5|2267.5|2271|2270|2267.5|2266|1864
1685958000000|2023-06-05 09:40:00|2268|2267|2267.5|2267|2269|2268|2266|2265|2271
1685958300000|2023-06-05 09:45:00|2268|2267.5|2270.5|2270|2271.5|2270.5|2268|2267.5|1664
1685958600000|2023-06-05 09:50:00|2270|2269.5|2268|2267.5|2270.5|2270|2268|2267|4062
1685958900000|2023-06-05 09:55:00|2268.5|2267|2268|2267|2268.5|2268|2267.5|2266.5|1831
1685959200000|2023-06-05 10:00:00|2268.5|2267.5|2273|2272|2273.5|2272.5|2268|2267.5|2742
1685959500000|2023-06-05 10:05:00|2273.5|2272.5|2273|2272|2274|2273.5|2272.5|2272|2852
1685959800000|2023-06-05 10:10:00|2273.5|2272.5|2271|2270|2273.5|2273|2270.5|2269.5|736
1685960100000|2023-06-05 10:15:00|2272|2270.5|2273|2272.5|2273.5|2272.5|2271.5|2270.5|2750
1685960400000|2023-06-05 10:20:00|2273.5|2273|2272|2271.5|2273.5|2273|2272|2271|1007
1685960700000|2023-06-05 10:25:00|2271.5|2271|2273.5|2272.5|2274|2273.5|2271.5|2271|1303
1685961000000|2023-06-05 10:30:00|2273|2273|2273|2272.5|2274|2273|2272.5|2272|1259
1685961300000|2023-06-05 10:35:00|2273.5|2273|2273|2272.5|2274.5|2274|2273|2272.5|2756
1685961600000|2023-06-05 10:40:00|2273.5|2272|2274|2273.5|2274|2273.5|2273|2272|899
1685961900000|2023-06-05 10:45:00|2274.5|2274|2277.5|2277|2278.5|2277.5|2274.5|2274|1966
1685962200000|2023-06-05 10:50:00|2277|2276.5|2277|2276.5|2279.5|2279|2276.5|2276|1012
1685962500000|2023-06-05 10:55:00|2276.5|2276|2276|2275|2277.5|2277|2275.5|2275|2722
1685962800000|2023-06-05 11:00:00|2275.5|2275.5|2276.5|2276|2276.5|2276|2275|2274.5|822
1685963100000|2023-06-05 11:05:00|2277|2276.5|2277.5|2277|2278.5|2278|2277|2276.5|2828
1685963400000|2023-06-05 11:10:00|2278|2279|2280|2279|2280.5|2280|2278|2279|2976
1685963700000|2023-06-05 11:15:00|2279.5|2278.5|2280|2279.5|2280|2279.5|2279.5|2278.5|992
1685964000000|2023-06-05 11:20:00|2280.5|2280|2280.5|2280|2282|2281.5|2280.5|2280|2407
1685964300000|2023-06-05 11:25:00|2281|2280.5|2280|2279.5|2281|2280.5|2279.5|2278.5|1958
1685964600000|2023-06-05 11:30:00|2279.5|2279|2280.5|2279.5|2280.5|2280|2279|2278.5|1033
1685964900000|2023-06-05 11:35:00|2280|2280|2278|2277.5|2280|2280|2278|2277.5|1236
1685965200000|2023-06-05 11:40:00|2277.5|2277|2275.5|2275|2278|2277.5|2275.5|2275|1948
1685965500000|2023-06-05 11:45:00|2276|2275.5|2278.5|2277.5|2278.5|2277.5|2275|2274|3339
1685965800000|2023-06-05 11:50:00|2278|2277|2277|2276.5|2278|2277.5|2277|2276.5|2148
1685966100000|2023-06-05 11:55:00|2277.5|2277|2276.5|2276|2277.5|2277|2276|2275|2433
1685966400000|2023-06-05 12:00:00|2276|2275.5|2276.5|2275.5|2276.5|2276|2276|2275.5|1890
1685966700000|2023-06-05 12:05:00|2277|2276|2279|2278.5|2279.5|2278.5|2277|2275.5|3256
1685967000000|2023-06-05 12:10:00|2278.5|2278|2279|2278.5|2279.5|2279|2278.5|2278|3049
1685967300000|2023-06-05 12:15:00|2279.5|2278|2277.5|2277|2279.5|2278|2277.5|2277|1185
1685967600000|2023-06-05 12:20:00|2278|2277.5|2277.5|2277|2278.5|2278|2277.5|2277|1887
1685967900000|2023-06-05 12:25:00|2277|2276.5|2275|2274.5|2277|2276.5|2274.5|2273.5|2265
1685968200000|2023-06-05 12:30:00|2275.5|2275|2274|2273.5|2276.5|2276|2274|2273.5|2239
1685968500000|2023-06-05 12:35:00|2273.5|2273|2272.5|2272|2273.5|2273|2272|2271.5|2024
1685968800000|2023-06-05 12:40:00|2273|2272.5|2276|2275.5|2276|2275.5|2273|2272|1830
1685969100000|2023-06-05 12:45:00|2276.5|2276|2275|2274|2277|2276.5|2274.5|2274|3235
1685969400000|2023-06-05 12:50:00|2275.5|2274.5|2275|2274.5|2275.5|2274.5|2274|2273.5|3066
1685969700000|2023-06-05 12:55:00|2275.5|2274|2276|2275.5|2277|2276|2274.5|2273.5|2486
1685970000000|2023-06-05 13:00:00|2275|2275|2273|2272|2276|2275.5|2273|2272|2570
1685970300000|2023-06-05 13:05:00|2272.5|2272.5|2274|2273.5|2274|2273.5|2272|2271|2413
1685970600000|2023-06-05 13:10:00|2274.5|2274|2272.5|2271.5|2275|2274.5|2272.5|2271.5|1844
1685970900000|2023-06-05 13:15:00|2272|2271|2271|2270.5|2272.5|2271|2270.5|2269.5|2374
1685971200000|2023-06-05 13:20:00|2271.5|2271|2273|2272.5|2273|2272.5|2271.5|2270.5|2523
1685971500000|2023-06-05 13:25:00|2272.5|2272|2272|2271.5|2274.5|2273.5|2271.5|2270.5|4811
1685971800000|2023-06-05 13:30:00|2272.5|2272|2269.5|2268.5|2274|2273|2268.5|2268|4896
1685972100000|2023-06-05 13:35:00|2269|2268|2270|2269.5|2270.5|2270|2268|2267.5|3831
1685972400000|2023-06-05 13:40:00|2269.5|2269|2268|2267.5|2270|2269.5|2267.5|2267|5923
1685972700000|2023-06-05 13:45:00|2267.5|2267|2271.5|2271|2271.5|2271|2267|2266|9193
1685973000000|2023-06-05 13:50:00|2271|2270.5|2266.5|2266|2271|2271|2266|2265|9875
1685973300000|2023-06-05 13:55:00|2266|2265.5|2260.5|2260|2267|2266.5|2260.5|2260|5659
1685973600000|2023-06-05 14:00:00|2262.5|2261.5|2260|2259.5|2263|2262.5|2259|2258|9386
1685973900000|2023-06-05 14:05:00|2259.5|2258.5|2250.5|2250|2259.5|2259|2250.5|2250|11604
1685974200000|2023-06-05 14:10:00|2250|2249.5|2243|2242|2250|2249.5|2242|2241.5|12118
1685974500000|2023-06-05 14:15:00|2242.5|2242.5|2249.5|2249|2251|2250.5|2239.5|2238.5|16143
1685974800000|2023-06-05 14:20:00|2249|2248|2250|2249|2250|2249|2246|2245.5|10439
1685975100000|2023-06-05 14:25:00|2249.5|2248.5|2242|2241.5|2250|2249|2242|2241.5|11146
1685975400000|2023-06-05 14:30:00|2242.5|2241|2247.5|2247|2250|2249|2239.5|2239|8489
1685975700000|2023-06-05 14:35:00|2247|2246|2249|2248.5|2250.5|2250|2245.5|2245|5774
1685976000000|2023-06-05 14:40:00|2248.5|2248|2250|2249.5|2251.5|2251|2248|2247|11244
1685976300000|2023-06-05 14:45:00|2251|2250.5|2252.5|2252|2253|2252.5|2250.5|2250|5557
1685976600000|2023-06-05 14:50:00|2252|2251.5|2250|2249.5|2252.5|2252|2250|2249.5|4693
1685976900000|2023-06-05 14:55:00|2250.5|2250|2247.5|2247|2250.5|2250|2244|2243.5|12755
1685977200000|2023-06-05 15:00:00|2248.5|2246.5|2248.5|2248|2249.5|2249|2247.5|2246.5|6524
1685977500000|2023-06-05 15:05:00|2248|2247.5|2252.5|2252|2253|2252.5|2247.5|2246.5|5300
1685977800000|2023-06-05 15:10:00|2252|2251.5|2247|2246|2253|2252.5|2246.5|2245.5|9309
1685978100000|2023-06-05 15:15:00|2247.5|2247|2247.5|2247|2249.5|2249|2246.5|2245.5|11334
1685978400000|2023-06-05 15:20:00|2248|2247.5|2249.5|2249|2249.5|2249|2247|2246|4012
1685978700000|2023-06-05 15:25:00|2250|2249.5|2253|2252|2253|2252|2249|2248.5|13312
1686034800000|2023-06-06 07:00:00|2240.5|2239.5|2242.5|2241|2247|2246|2235.5|2234|9165
1686035100000|2023-06-06 07:05:00|2241.5|2240.5|2245.5|2244|2245.5|2244.5|2236|2234|7959
1686035400000|2023-06-06 07:10:00|2245|2243.5|2244.5|2243|2248|2246.5|2241.5|2240|5777
1686035700000|2023-06-06 07:15:00|2245|2244.5|2241|2240|2247|2246.5|2241|2240|5928
1686036000000|2023-06-06 07:20:00|2240.5|2239|2242|2241|2245|2244|2239.5|2239|6246
1686036300000|2023-06-06 07:25:00|2243|2242.5|2248.5|2247|2252|2251.5|2242|2240.5|7763
1686036600000|2023-06-06 07:30:00|2248|2247.5|2248|2247.5|2251.5|2251|2247.5|2246|2503
1686036900000|2023-06-06 07:35:00|2247|2247|2239.5|2239|2247|2247|2238.5|2237.5|4971
1686037200000|2023-06-06 07:40:00|2239|2237.5|2239|2238|2240|2239|2237|2236|1938
1686037500000|2023-06-06 07:45:00|2238.5|2237.5|2240.5|2239.5|2241.5|2240.5|2238|2237|7600
1686037800000|2023-06-06 07:50:00|2241|2240|2245|2244|2246|2245.5|2241|2240|2322
1686038100000|2023-06-06 07:55:00|2244.5|2243.5|2247|2246|2247|2246|2243|2242|2603
1686038400000|2023-06-06 08:00:00|2246.5|2245|2247|2246|2249|2248.5|2243.5|2242.5|5361
1686038700000|2023-06-06 08:05:00|2247.5|2247|2242|2241|2247.5|2247|2242|2241|3068
1686039000000|2023-06-06 08:10:00|2241.5|2240.5|2243|2241.5|2244|2243|2238.5|2237.5|4585
1686039300000|2023-06-06 08:15:00|2242.5|2241|2245.5|2244.5|2245.5|2245|2242|2241|1371
1686039600000|2023-06-06 08:20:00|2245|2245|2245|2244.5|2245.5|2245|2243.5|2242.5|1669
1686039900000|2023-06-06 08:25:00|2244.5|2244|2241.5|2240.5|2245.5|2245|2241|2240|2292
1686040200000|2023-06-06 08:30:00|2241|2240|2238.5|2238|2241.5|2240.5|2237.5|2237|2739
1686040500000|2023-06-06 08:35:00|2237.5|2237|2239.5|2239|2242|2241.5|2237.5|2237|2680
1686040800000|2023-06-06 08:40:00|2240|2238.5|2238.5|2237.5|2241.5|2241|2237.5|2237|1881
1686041100000|2023-06-06 08:45:00|2238|2238|2236|2235|2238.5|2238|2234.5|2234|2194
1686041400000|2023-06-06 08:50:00|2235.5|2235.5|2233|2232|2236.5|2236|2232|2231|4165
1686041700000|2023-06-06 08:55:00|2232.5|2230|2227.5|2226.5|2232.5|2230|2227|2226|3131
1686042000000|2023-06-06 09:00:00|2228|2227.5|2234|2233|2234.5|2234|2227.5|2226.5|3823
1686042300000|2023-06-06 09:05:00|2235|2233.5|2230|2229.5|2236|2235|2228.5|2228|13298
1686042600000|2023-06-06 09:10:00|2230.5|2229|2233|2232|2233.5|2233|2230.5|2229|8855
1686042900000|2023-06-06 09:15:00|2232.5|2232.5|2233|2232.5|2233|2232.5|2228.5|2227.5|3386
1686043200000|2023-06-06 09:20:00|2233.5|2232|2237.5|2236.5|2238|2237.5|2233.5|2232|4183
1686043500000|2023-06-06 09:25:00|2238|2237|2229.5|2228.5|2238|2237.5|2229.5|2228.5|2756
1686043800000|2023-06-06 09:30:00|2229|2228|2235|2234|2235|2234|2229|2228|1769
1686044100000|2023-06-06 09:35:00|2235.5|2234.5|2235.5|2235|2236|2235|2233.5|2232.5|1493
1686044400000|2023-06-06 09:40:00|2236|2235.5|2235|2234.5|2237|2236.5|2233.5|2232.5|2688
1686044700000|2023-06-06 09:45:00|2235.5|2234|2234|2233|2236.5|2236|2234|2233|2962
1686045000000|2023-06-06 09:50:00|2233.5|2233.5|2234.5|2234|2235|2234.5|2232.5|2232|1738
1686045300000|2023-06-06 09:55:00|2234|2233.5|2238|2237.5|2239|2238.5|2234|2233.5|2890
1686045600000|2023-06-06 10:00:00|2237.5|2236.5|2235.5|2235|2238.5|2237.5|2234.5|2233.5|1157
1686045900000|2023-06-06 10:05:00|2234.5|2234.5|2238|2237|2238|2237.5|2234.5|2233.5|1609
1686046200000|2023-06-06 10:10:00|2238.5|2237.5|2238|2237|2240|2239.5|2238|2237|1796
1686046500000|2023-06-06 10:15:00|2237.5|2236.5|2237.5|2236.5|2237.5|2237|2236.5|2236|1079
1686046800000|2023-06-06 10:20:00|2238|2237|2235|2234|2238|2237.5|2235|2234|824
1686047100000|2023-06-06 10:25:00|2234.5|2234.5|2235.5|2235|2236|2235.5|2234.5|2233.5|1041
1686047400000|2023-06-06 10:30:00|2236|2234.5|2236|2235|2236|2235.5|2234.5|2233.5|563
1686047700000|2023-06-06 10:35:00|2236.5|2235.5|2235|2234|2237.5|2237|2234.5|2234|2146
1686048000000|2023-06-06 10:40:00|2235.5|2234.5|2233.5|2232.5|2235.5|2235|2233|2232|1479
1686048300000|2023-06-06 10:45:00|2233|2233|2232.5|2232|2234|2233.5|2232.5|2232|536
1686048600000|2023-06-06 10:50:00|2233|2232.5|2231|2230.5|2233|2232.5|2230|2229|1844
1686048900000|2023-06-06 10:55:00|2230|2230|2232|2231|2232|2231.5|2230|2229|1775
1686049200000|2023-06-06 11:00:00|2231.5|2230.5|2233.5|2232.5|2233.5|2232.5|2231|2230|1565
1686049500000|2023-06-06 11:05:00|2233|2232|2232.5|2231.5|2233|2232.5|2231|2230|1796
1686049800000|2023-06-06 11:10:00|2233|2232|2232.5|2232|2234.5|2234|2232.5|2231.5|1081
1686050100000|2023-06-06 11:15:00|2232|2231.5|2232|2231|2232|2232|2231.5|2231|895
1686050400000|2023-06-06 11:20:00|2231.5|2231.5|2231.5|2230.5|2232|2231.5|2230|2229.5|1969
1686050700000|2023-06-06 11:25:00|2231|2230|2232|2231|2232|2231.5|2230.5|2229.5|1461
1686051000000|2023-06-06 11:30:00|2231|2231.5|2231.5|2231|2231.5|2231.5|2230|2229|1450
1686051300000|2023-06-06 11:35:00|2232|2231.5|2231|2230|2233|2232.5|2230.5|2230|1235
1686051600000|2023-06-06 11:40:00|2230.5|2229.5|2229|2228.5|2230.5|2229.5|2228|2227.5|2364
1686051900000|2023-06-06 11:45:00|2228.5|2228|2231|2230.5|2231|2230.5|2228.5|2228|3123
1686052200000|2023-06-06 11:50:00|2231.5|2231|2231.5|2231|2231.5|2231|2231.5|2231|178
1686052500000|2023-06-06 11:55:00|2232|2230.5|2230|2229|2232|2230.5|2229.5|2229|1364
1686052800000|2023-06-06 12:00:00|2229.5|2229.5|2232|2231.5|2233|2232.5|2229.5|2229.5|2678
1686053100000|2023-06-06 12:05:00|2232.5|2232|2235.5|2235|2235.5|2235|2232|2231.5|1450
1686053400000|2023-06-06 12:10:00|2235|2234.5|2237.5|2237|2237.5|2237|2234.5|2234|1347
1686053700000|2023-06-06 12:15:00|2237|2236.5|2240.5|2240|2240.5|2240|2237|2236.5|1427
1686054000000|2023-06-06 12:20:00|2240|2239.5|2241.5|2240.5|2241.5|2241|2239.5|2239|2963
1686054300000|2023-06-06 12:25:00|2242|2241|2240.5|2240|2242.5|2241.5|2239.5|2239|4395
1686054600000|2023-06-06 12:30:00|2241|2240.5|2242.5|2241.5|2243|2242.5|2241|2240.5|1823
1686054900000|2023-06-06 12:35:00|2242|2242|2243|2242.5|2243.5|2243|2241.5|2240.5|3865
1686055200000|2023-06-06 12:40:00|2243.5|2243|2245.5|2244.5|2246|2245|2243|2242|8815
1686055500000|2023-06-06 12:45:00|2245|2245|2246|2245.5|2246|2245.5|2245|2244|991
1686055800000|2023-06-06 12:50:00|2246.5|2246|2246.5|2245.5|2247|2246.5|2245.5|2244.5|1605
1686056100000|2023-06-06 12:55:00|2246|2246|2245|2244|2246.5|2246|2244.5|2244|1040
1686056400000|2023-06-06 13:00:00|2244.5|2244.5|2247|2246.5|2247|2246.5|2244.5|2244|1651
1686056700000|2023-06-06 13:05:00|2246.5|2246|2245.5|2245|2247.5|2247|2245.5|2244.5|1545
1686057000000|2023-06-06 13:10:00|2245|2244|2244|2243|2245.5|2245|2244|2243|810
1686057300000|2023-06-06 13:15:00|2244.5|2243.5|2241.5|2241|2244.5|2243.5|2241.5|2241|1598
1686057600000|2023-06-06 13:20:00|2242|2241.5|2242.5|2242|2244|2243|2242|2241|2133
1686057900000|2023-06-06 13:25:00|2242|2241.5|2242|2241.5|2242.5|2242|2242|2241|1231
1686058200000|2023-06-06 13:30:00|2241.5|2241|2245.5|2245|2245.5|2245|2239.5|2239|5958
1686058500000|2023-06-06 13:35:00|2246|2245.5|2249.5|2248.5|2251.5|2251|2246|2245.5|6869
1686058800000|2023-06-06 13:40:00|2249|2249|2248|2247.5|2249.5|2249|2246|2245|4673
1686059100000|2023-06-06 13:45:00|2247.5|2247|2248|2247|2250.5|2250|2246.5|2246|4745
1686059400000|2023-06-06 13:50:00|2249|2247.5|2249|2248.5|2250|2249.5|2247.5|2247|1308
1686059700000|2023-06-06 13:55:00|2248.5|2248|2247.5|2247|2249.5|2249|2247|2246.5|2561
1686060000000|2023-06-06 14:00:00|2248|2247.5|2248|2247.5|2250.5|2250|2248|2247.5|3015
1686060300000|2023-06-06 14:05:00|2248.5|2247|2251.5|2251|2251.5|2251|2247.5|2247|3755
1686060600000|2023-06-06 14:10:00|2251|2250.5|2250|2249.5|2253.5|2253|2250|2249.5|4442
1686060900000|2023-06-06 14:15:00|2250.5|2250|2254|2253.5|2254|2253.5|2249.5|2249|2757
1686061200000|2023-06-06 14:20:00|2254.5|2254|2254|2253.5|2255|2254|2253|2252.5|3451
1686061500000|2023-06-06 14:25:00|2254.5|2254|2253.5|2253|2255.5|2255|2253|2252|3361
1686061800000|2023-06-06 14:30:00|2254|2253.5|2254.5|2253.5|2256|2255.5|2253|2252.5|3327
1686062100000|2023-06-06 14:35:00|2254|2254|2253|2252.5|2254.5|2254|2252|2251|3121
1686062400000|2023-06-06 14:40:00|2253.5|2253|2255.5|2255|2255.5|2255|2253.5|2253|997
1686062700000|2023-06-06 14:45:00|2256|2254.5|2257.5|2257|2258|2257.5|2255.5|2254.5|6077
1686063000000|2023-06-06 14:50:00|2258|2256.5|2256|2255.5|2258|2257|2256|2255.5|1851
1686063300000|2023-06-06 14:55:00|2256.5|2256|2260|2259|2260|2259.5|2255.5|2255|5093
1686063600000|2023-06-06 15:00:00|2259.5|2258.5|2264|2263|2264|2263.5|2259.5|2258.5|8251
1686063900000|2023-06-06 15:05:00|2263.5|2262.5|2263.5|2263|2263.5|2263|2261|2260.5|7543
1686064200000|2023-06-06 15:10:00|2264|2263.5|2264.5|2264|2265|2264.5|2263.5|2263|5506
1686064500000|2023-06-06 15:15:00|2265|2264.5|2267|2266.5|2268.5|2267.5|2265|2264.5|6870
1686064800000|2023-06-06 15:20:00|2267.5|2266|2264|2263.5|2267.5|2267|2263.5|2263|3641
1686065100000|2023-06-06 15:25:00|2263.5|2263|2263.5|2262.5|2265|2264|2262|2261|9455
1686121200000|2023-06-07 07:00:00|2275.5|2273|2267.5|2265.5|2277|2274|2264|2262|16231
1686121500000|2023-06-07 07:05:00|2267|2266|2264|2262.5|2270|2268.5|2263.5|2262|4904
1686121800000|2023-06-07 07:10:00|2263.5|2262|2261.5|2260|2264|2262.5|2255.5|2254.5|5941
1686122100000|2023-06-07 07:15:00|2262|2260.5|2258.5|2257|2263|2261|2255|2254|3256
1686122400000|2023-06-07 07:20:00|2258|2256.5|2255.5|2254|2259|2258|2252|2251|5871
1686122700000|2023-06-07 07:25:00|2255|2253|2252|2251|2257.5|2256|2249|2248|4910
1686123000000|2023-06-07 07:30:00|2251.5|2250.5|2252.5|2251|2257.5|2256.5|2249.5|2248|3460
1686123300000|2023-06-07 07:35:00|2252|2250.5|2246|2245|2252|2250.5|2246|2245|2905
1686123600000|2023-06-07 07:40:00|2245|2244|2242.5|2241|2245.5|2244|2237.5|2236|3970
1686123900000|2023-06-07 07:45:00|2242|2241.5|2233.5|2233|2243|2241.5|2233.5|2233|6048
1686124200000|2023-06-07 07:50:00|2233|2232|2244|2242.5|2244|2242.5|2232.5|2232|3680
1686124500000|2023-06-07 07:55:00|2244.5|2243|2241.5|2240.5|2246|2244.5|2241.5|2240.5|1908
1686124800000|2023-06-07 08:00:00|2242.5|2241.5|2244|2243|2245|2243.5|2240.5|2239.5|1533
1686125100000|2023-06-07 08:05:00|2243.5|2242.5|2245.5|2244.5|2245.5|2244.5|2240|2239|2483
1686125400000|2023-06-07 08:10:00|2245|2245|2249|2248|2249|2248|2244|2243.5|4847
1686125700000|2023-06-07 08:15:00|2248.5|2247.5|2244|2243.5|2249|2248|2244|2243|3171
1686126000000|2023-06-07 08:20:00|2244.5|2243|2244.5|2243.5|2246.5|2245.5|2244|2242.5|1359
1686126300000|2023-06-07 08:25:00|2244|2243|2245|2244|2246.5|2245.5|2243.5|2242|515
1686126600000|2023-06-07 08:30:00|2245.5|2243.5|2248.5|2247.5|2249|2248|2245.5|2243.5|1663
1686126900000|2023-06-07 08:35:00|2248|2247|2249|2248|2250|2249.5|2247|2246|1302
1686127200000|2023-06-07 08:40:00|2248.5|2247.5|2246|2245.5|2250|2249|2246|2245.5|3554
1686127500000|2023-06-07 08:45:00|2245.5|2245|2246.5|2246|2247|2246|2244.5|2243.5|1447
1686127800000|2023-06-07 08:50:00|2247|2245.5|2246.5|2246|2247|2246.5|2244.5|2243.5|3605
1686128100000|2023-06-07 08:55:00|2247|2246.5|2246|2245|2247.5|2246.5|2246|2245|549
1686128400000|2023-06-07 09:00:00|2245.5|2244.5|2245.5|2244.5|2246.5|2246|2245|2244.5|2483
1686128700000|2023-06-07 09:05:00|2245|2244|2242|2241|2246|2245|2242|2241|1659
1686129000000|2023-06-07 09:10:00|2241.5|2240.5|2242.5|2242|2242.5|2242|2238|2237|3212
1686129300000|2023-06-07 09:15:00|2243.5|2241.5|2243|2242|2244|2243|2242.5|2241.5|1892
1686129600000|2023-06-07 09:20:00|2242.5|2242.5|2243.5|2242.5|2244|2243|2241.5|2240.5|2277
1686129900000|2023-06-07 09:25:00|2243|2243|2242|2241.5|2244|2243|2241|2240|1093
1686130200000|2023-06-07 09:30:00|2242.5|2242|2243.5|2242.5|2245.5|2245|2242|2241.5|2532
1686130500000|2023-06-07 09:35:00|2243|2242|2244.5|2243.5|2245.5|2245|2243|2242|913
1686130800000|2023-06-07 09:40:00|2245|2244|2245.5|2244.5|2246|2245|2244|2243|2587
1686131100000|2023-06-07 09:45:00|2246|2245|2244.5|2243.5|2247|2246|2244|2243|1433
1686131400000|2023-06-07 09:50:00|2245|2244|2244|2243.5|2246|2245|2244|2243.5|874
1686131700000|2023-06-07 09:55:00|2243.5|2243|2243|2242|2244|2243|2241.5|2240.5|1798
1686132000000|2023-06-07 10:00:00|2242.5|2241.5|2243|2242.5|2244|2243|2241.5|2241|1427
1686132300000|2023-06-07 10:05:00|2243.5|2243|2244.5|2243.5|2246.5|2245.5|2243|2243|678
1686132600000|2023-06-07 10:10:00|2245|2244|2243.5|2242.5|2246|2245|2243|2242.5|1870
1686132900000|2023-06-07 10:15:00|2243|2242|2246.5|2245.5|2246.5|2246|2243|2242|1521
1686133200000|2023-06-07 10:20:00|2247.5|2246.5|2250|2249.5|2250|2249.5|2247|2246.5|1128
1686133500000|2023-06-07 10:25:00|2249.5|2249|2250|2249|2251.5|2250.5|2249.5|2248.5|1084
1686133800000|2023-06-07 10:30:00|2250.5|2249.5|2252|2251|2252|2251|2250.5|2249.5|1040
1686134100000|2023-06-07 10:35:00|2251.5|2250.5|2252.5|2251.5|2252.5|2252|2250|2249|788
1686134400000|2023-06-07 10:40:00|2253|2252|2253|2252.5|2253|2252.5|2251.5|2251|1229
1686134700000|2023-06-07 10:45:00|2252.5|2252|2249.5|2248.5|2252.5|2252|2249|2248.5|1080
1686135000000|2023-06-07 10:50:00|2249|2247.5|2251.5|2250.5|2251.5|2251|2248.5|2247.5|1723
1686135300000|2023-06-07 10:55:00|2251|2251.5|2251|2250.5|2252.5|2251.5|2249.5|2248.5|962
1686135600000|2023-06-07 11:00:00|2251.5|2251.5|2251|2250|2252.5|2251.5|2249.5|2249|758
1686135900000|2023-06-07 11:05:00|2251.5|2250.5|2253.5|2253|2254|2253|2251.5|2250.5|758
1686136200000|2023-06-07 11:10:00|2254|2253.5|2258|2257|2258|2257|2254|2253|904
1686136500000|2023-06-07 11:15:00|2257.5|2256.5|2259|2258|2261.5|2260.5|2257.5|2256.5|1279
1686136800000|2023-06-07 11:20:00|2258.5|2257.5|2256.5|2256|2259|2258|2256.5|2256|972
1686137100000|2023-06-07 11:25:00|2256|2255|2256.5|2255.5|2257|2256.5|2254.5|2253.5|1344
1686137400000|2023-06-07 11:30:00|2256|2255|2257|2256|2258.5|2257.5|2255.5|2255|1515
1686137700000|2023-06-07 11:35:00|2256.5|2256.5|2259|2258|2259.5|2258.5|2256.5|2256|1431
1686138000000|2023-06-07 11:40:00|2258.5|2257.5|2260.5|2260|2261|2260|2258|2257.5|1693
1686138300000|2023-06-07 11:45:00|2261|2260.5|2262.5|2261.5|2262.5|2261.5|2260.5|2259.5|688
1686138600000|2023-06-07 11:50:00|2262|2261|2261|2260.5|2262.5|2261.5|2260.5|2260|1626
1686138900000|2023-06-07 11:55:00|2262|2260|2260.5|2260|2263|2262|2260|2259|1143
1686139200000|2023-06-07 12:00:00|2260|2259.5|2261.5|2260.5|2261.5|2261|2260|2259|1955
1686139500000|2023-06-07 12:05:00|2261|2260|2259.5|2258.5|2261.5|2261|2256.5|2256|1385
1686139800000|2023-06-07 12:10:00|2260|2259|2257.5|2257|2260|2259.5|2257.5|2256.5|255
1686140100000|2023-06-07 12:15:00|2258|2256.5|2258|2257|2259.5|2258.5|2257|2256|595
1686140400000|2023-06-07 12:20:00|2258.5|2257.5|2259|2258.5|2259|2258.5|2258|2257|2486
1686140700000|2023-06-07 12:25:00|2258.5|2258|2258|2256.5|2259|2258.5|2257.5|2256.5|2407
1686141000000|2023-06-07 12:30:00|2258.5|2257|2259|2258|2259|2258.5|2257|2256|3155
1686141300000|2023-06-07 12:35:00|2259.5|2258.5|2258.5|2257.5|2259.5|2258.5|2258|2257|3581
1686141600000|2023-06-07 12:40:00|2258|2258|2261|2260|2262.5|2261.5|2258|2257|9018
1686141900000|2023-06-07 12:45:00|2260.5|2259.5|2260|2259.5|2263|2262.5|2259.5|2259|3146
1686142200000|2023-06-07 12:50:00|2259.5|2258.5|2259.5|2259|2260|2259.5|2259|2258|993
1686142500000|2023-06-07 12:55:00|2260|2258.5|2260.5|2259.5|2260.5|2260|2258.5|2257.5|1870
1686142800000|2023-06-07 13:00:00|2260|2259|2257|2256|2260|2259.5|2256|2255|1834
1686143100000|2023-06-07 13:05:00|2256.5|2256.5|2258.5|2257.5|2259.5|2258.5|2256.5|2256.5|592
1686143400000|2023-06-07 13:10:00|2258|2258|2256|2255.5|2258.5|2258|2256|2255.5|1014
1686143700000|2023-06-07 13:15:00|2256.5|2256|2257|2256.5|2257|2256.5|2255.5|2255|1042
1686144000000|2023-06-07 13:20:00|2256.5|2256|2257|2256.5|2258|2257.5|2256|2255|1852
1686144300000|2023-06-07 13:25:00|2257.5|2257|2259|2258|2259.5|2258.5|2257.5|2256.5|636
1686144600000|2023-06-07 13:30:00|2259.5|2258.5|2254|2253|2259.5|2258.5|2253|2252|4346
1686144900000|2023-06-07 13:35:00|2253.5|2252.5|2259|2258|2259.5|2258.5|2250.5|2250|5419
1686145200000|2023-06-07 13:40:00|2258.5|2257|2253|2252|2259|2258|2252.5|2251.5|4238
1686145500000|2023-06-07 13:45:00|2252.5|2252.5|2253.5|2253|2254|2253.5|2251.5|2251|1978
1686145800000|2023-06-07 13:50:00|2254|2253.5|2254|2253.5|2256.5|2255.5|2254|2253|2575
1686146100000|2023-06-07 13:55:00|2254.5|2254|2255.5|2255|2256.5|2255.5|2253.5|2253|5003
1686146400000|2023-06-07 14:00:00|2256|2254.5|2259|2258.5|2259|2258.5|2255|2254.5|5944
1686146700000|2023-06-07 14:05:00|2259.5|2258|2260.5|2259.5|2261|2260|2257|2256.5|2054
1686147000000|2023-06-07 14:10:00|2261|2260|2260|2259.5|2262.5|2261.5|2259.5|2258.5|4498
1686147300000|2023-06-07 14:15:00|2260.5|2260|2260.5|2259.5|2261.5|2261|2259|2258|1247
1686147600000|2023-06-07 14:20:00|2259.5|2259|2256.5|2255.5|2260|2259.5|2255.5|2254.5|2307
1686147900000|2023-06-07 14:25:00|2256|2255|2259.5|2259|2259.5|2259|2254.5|2253.5|2046
1686148200000|2023-06-07 14:30:00|2260|2259.5|2260|2259.5|2262.5|2261.5|2259.5|2259|3625
1686148500000|2023-06-07 14:35:00|2259.5|2259|2258|2257|2260|2259.5|2256.5|2255.5|2886
1686148800000|2023-06-07 14:40:00|2257.5|2256.5|2256|2255|2258|2257.5|2255.5|2254.5|2161
1686149100000|2023-06-07 14:45:00|2255.5|2254.5|2260|2259|2260|2259.5|2255|2254.5|3437
1686149400000|2023-06-07 14:50:00|2259.5|2258.5|2258|2257.5|2259.5|2259|2256.5|2255.5|3132
1686149700000|2023-06-07 14:55:00|2258.5|2258|2258|2257.5|2259.5|2259|2257.5|2257|3245
1686150000000|2023-06-07 15:00:00|2258.5|2257|2258|2257.5|2259|2258.5|2257.5|2257|13958
1686150300000|2023-06-07 15:05:00|2258.5|2258|2258|2257.5|2259|2258|2257|2256|9410
1686150600000|2023-06-07 15:10:00|2258.5|2258|2259|2258|2259.5|2258.5|2256.5|2256|5695
1686150900000|2023-06-07 15:15:00|2258.5|2258.5|2261|2260.5|2261|2260.5|2258.5|2257.5|3986
1686151200000|2023-06-07 15:20:00|2260.5|2260|2261|2260|2262|2261.5|2260.5|2259.5|6091
1686151500000|2023-06-07 15:25:00|2260.5|2259.5|2265|2264|2265.5|2264.5|2260.5|2259.5|6865
1686207600000|2023-06-08 07:00:00|2283|2281.5|2280|2277.5|2292.5|2289.5|2280|2277.5|10299
1686207900000|2023-06-08 07:05:00|2280.5|2278|2294.5|2293|2295|2294|2280.5|2278|6804
1686208200000|2023-06-08 07:10:00|2295|2292.5|2290|2288.5|2295|2293.5|2288.5|2287|5356
1686208500000|2023-06-08 07:15:00|2291.5|2289|2283|2281.5|2292.5|2291|2281.5|2280.5|6022
1686208800000|2023-06-08 07:20:00|2282.5|2282.5|2284.5|2283.5|2285|2284|2280.5|2280|3549
1686209100000|2023-06-08 07:25:00|2285|2284|2289.5|2288|2290|2289|2284.5|2283|9172
1686209400000|2023-06-08 07:30:00|2290|2289|2297.5|2297|2302|2301.5|2290|2289|12290
1686209700000|2023-06-08 07:35:00|2299|2296.5|2297.5|2296.5|2300|2299|2295|2293.5|3141
1686210000000|2023-06-08 07:40:00|2299|2298.5|2306.5|2305.5|2308|2307.5|2299|2298.5|6868
1686210300000|2023-06-08 07:45:00|2308|2307|2306.5|2305.5|2308|2307|2302|2301|6811
1686210600000|2023-06-08 07:50:00|2305.5|2305|2307|2306|2309|2308|2303.5|2302|3147
1686210900000|2023-06-08 07:55:00|2306.5|2306.5|2303|2302|2306.5|2306.5|2301|2300|4595
1686211200000|2023-06-08 08:00:00|2303.5|2302.5|2303|2301.5|2305|2304|2301.5|2300.5|1913
1686211500000|2023-06-08 08:05:00|2302.5|2301|2303|2302|2304|2303|2301|2300|535
1686211800000|2023-06-08 08:10:00|2302.5|2301.5|2303|2302|2304|2303|2301|2300|2523
1686212100000|2023-06-08 08:15:00|2303.5|2303|2304|2303.5|2306|2305.5|2303.5|2303|1172
1686212400000|2023-06-08 08:20:00|2303.5|2303|2307|2306.5|2307.5|2307|2303|2302.5|2949
1686212700000|2023-06-08 08:25:00|2307.5|2307|2308.5|2308|2309|2308|2306.5|2305.5|2637
1686213000000|2023-06-08 08:30:00|2309|2308.5|2314.5|2314|2314.5|2314|2308.5|2307.5|3597
1686213300000|2023-06-08 08:35:00|2315|2313.5|2315.5|2315|2317.5|2316.5|2313.5|2313|5786
1686213600000|2023-06-08 08:40:00|2315|2314.5|2317.5|2316.5|2317.5|2317|2315|2314.5|3199
1686213900000|2023-06-08 08:45:00|2318|2317.5|2315.5|2314.5|2321|2320|2315.5|2314.5|14366
1686214200000|2023-06-08 08:50:00|2316|2315|2318|2317.5|2319|2318.5|2316|2314.5|4039
1686214500000|2023-06-08 08:55:00|2317.5|2317|2322|2321|2322|2321|2317.5|2317|5053
1686214800000|2023-06-08 09:00:00|2323|2321.5|2322.5|2321.5|2324.5|2324|2321|2320.5|4265
1686215100000|2023-06-08 09:05:00|2322|2321|2323.5|2323|2324.5|2324|2320|2319|6278
1686215400000|2023-06-08 09:10:00|2323|2322.5|2322.5|2322|2323|2322.5|2319|2318.5|2383
1686215700000|2023-06-08 09:15:00|2323|2321.5|2321|2320|2325|2324.5|2321|2320|5278
1686216000000|2023-06-08 09:20:00|2320.5|2319|2321.5|2321|2323|2322.5|2320|2319|5419
1686216300000|2023-06-08 09:25:00|2323|2322.5|2320.5|2320|2323.5|2322.5|2318|2317|2997
1686216600000|2023-06-08 09:30:00|2320|2319|2318.5|2318|2322|2321|2318.5|2317.5|6993
1686216900000|2023-06-08 09:35:00|2319.5|2318.5|2320|2319|2320|2319.5|2318.5|2318|3791
1686217200000|2023-06-08 09:40:00|2319.5|2318.5|2321|2320|2321|2320.5|2318.5|2317.5|2060
1686217500000|2023-06-08 09:45:00|2320.5|2320.5|2319.5|2319|2321|2320.5|2319|2318.5|2361
1686217800000|2023-06-08 09:50:00|2320|2319.5|2319.5|2318.5|2321|2320.5|2319|2318|3423
1686218100000|2023-06-08 09:55:00|2320|2319|2319|2318|2321|2320|2318|2317.5|3327
1686218400000|2023-06-08 10:00:00|2318.5|2318.5|2319.5|2318.5|2320|2319|2317|2316|5471
1686218700000|2023-06-08 10:05:00|2319|2319|2319.5|2319|2320|2319.5|2319|2318|2502
1686219000000|2023-06-08 10:10:00|2319|2318.5|2319|2318.5|2319.5|2319|2318|2317|1321
1686219300000|2023-06-08 10:15:00|2319.5|2319|2322.5|2322|2322.5|2322|2319|2318.5|2437
1686219600000|2023-06-08 10:20:00|2323|2322.5|2324.5|2324|2325.5|2325|2323|2322.5|2133
1686219900000|2023-06-08 10:25:00|2325|2324.5|2321.5|2321|2325.5|2325|2321|2320|4168
1686220200000|2023-06-08 10:30:00|2322|2321.5|2320|2319|2322.5|2322|2319.5|2318.5|6617
1686220500000|2023-06-08 10:35:00|2320.5|2320|2320|2319.5|2320.5|2320|2319|2318|4316
1686220800000|2023-06-08 10:40:00|2320.5|2319|2319.5|2319|2321.5|2321|2319.5|2319|1256
1686221100000|2023-06-08 10:45:00|2319|2318.5|2318|2317.5|2319|2319|2316.5|2315.5|1119
1686221400000|2023-06-08 10:50:00|2318.5|2317|2315|2314.5|2318.5|2317|2314.5|2313.5|3233
1686221700000|2023-06-08 10:55:00|2316|2315.5|2312.5|2312|2316.5|2316|2311.5|2311|4348
1686222000000|2023-06-08 11:00:00|2313|2312.5|2312.5|2312|2313|2312.5|2309.5|2308.5|7679
1686222300000|2023-06-08 11:05:00|2313|2312.5|2312.5|2311.5|2315|2314.5|2311|2310|3644
1686222600000|2023-06-08 11:10:00|2312|2312|2313|2312.5|2313.5|2312.5|2312|2311|840
1686222900000|2023-06-08 11:15:00|2314|2313.5|2313.5|2312.5|2315|2314.5|2313.5|2312.5|961
1686223200000|2023-06-08 11:20:00|2313|2312|2313.5|2313|2313.5|2313|2311|2310.5|522
1686223500000|2023-06-08 11:25:00|2313|2312.5|2311|2310.5|2313|2312.5|2310.5|2309.5|969
1686223800000|2023-06-08 11:30:00|2310.5|2310|2307|2306|2310.5|2310.5|2307|2306|3386
1686224100000|2023-06-08 11:35:00|2307.5|2306.5|2312|2311|2312|2311|2307.5|2306.5|2507
1686224400000|2023-06-08 11:40:00|2311.5|2311.5|2311.5|2311|2312.5|2312|2311|2310.5|531
1686224700000|2023-06-08 11:45:00|2312|2311.5|2314.5|2314|2316|2315|2311.5|2310.5|1707
1686225000000|2023-06-08 11:50:00|2314|2313.5|2317|2316.5|2317.5|2316.5|2314|2313|1810
1686225300000|2023-06-08 11:55:00|2318.5|2316|2318|2317.5|2320|2319.5|2317.5|2316|4290
1686225600000|2023-06-08 12:00:00|2317.5|2317|2317.5|2316.5|2319.5|2318.5|2317|2316|1986
1686225900000|2023-06-08 12:05:00|2317|2317|2318|2317|2318|2317|2316|2315.5|1682
1686226200000|2023-06-08 12:10:00|2317.5|2317.5|2316.5|2316|2318|2317.5|2316|2315|1156
1686226500000|2023-06-08 12:15:00|2317|2316.5|2315.5|2315|2317|2316.5|2314.5|2313.5|1988
1686226800000|2023-06-08 12:20:00|2315|2314.5|2315.5|2314.5|2315.5|2315|2315|2314.5|1522
1686227100000|2023-06-08 12:25:00|2315|2315|2313|2312|2315.5|2315|2312.5|2311.5|2652
1686227400000|2023-06-08 12:30:00|2312.5|2312.5|2306|2305.5|2312.5|2312.5|2302.5|2302|6187
1686227700000|2023-06-08 12:35:00|2307|2306|2308|2307|2308|2307.5|2304.5|2303.5|1718
1686228000000|2023-06-08 12:40:00|2307.5|2306.5|2305.5|2305|2308|2307|2303.5|2302.5|1779
1686228300000|2023-06-08 12:45:00|2306.5|2304.5|2309.5|2308.5|2309.5|2308.5|2304.5|2303.5|2006
1686228600000|2023-06-08 12:50:00|2310|2309|2316.5|2315.5|2316.5|2315.5|2309.5|2309|9521
1686228900000|2023-06-08 12:55:00|2315.5|2316|2317.5|2316.5|2318|2317|2315.5|2314.5|6914
1686229200000|2023-06-08 13:00:00|2317|2317|2311.5|2311|2319|2318|2309.5|2308.5|6562
1686229500000|2023-06-08 13:05:00|2312|2310|2309.5|2309|2312.5|2312|2309.5|2308.5|2213
1686229800000|2023-06-08 13:10:00|2310|2308.5|2307.5|2306.5|2310|2309|2306|2305.5|1919
1686230100000|2023-06-08 13:15:00|2307|2306|2306.5|2305.5|2307|2306|2306|2305|1107
1686230400000|2023-06-08 13:20:00|2306|2306|2304.5|2303.5|2306.5|2306|2304|2303|2140
1686230700000|2023-06-08 13:25:00|2304|2303|2305|2304.5|2306|2305.5|2303.5|2303|1075
1686231000000|2023-06-08 13:30:00|2305.5|2305|2302.5|2302|2306|2305.5|2302|2301|7267
1686231300000|2023-06-08 13:35:00|2302|2301.5|2296.5|2295.5|2304.5|2303.5|2295.5|2295|7467
1686231600000|2023-06-08 13:40:00|2296|2295|2299|2298.5|2300|2299.5|2295.5|2294.5|5809
1686231900000|2023-06-08 13:45:00|2300|2299|2297.5|2297|2300|2299.5|2294|2293|5320
1686232200000|2023-06-08 13:50:00|2298|2296.5|2294|2293.5|2299.5|2299|2293|2292|8696
1686232500000|2023-06-08 13:55:00|2295|2294|2298|2297|2299|2298.5|2294|2293.5|3109
1686232800000|2023-06-08 14:00:00|2298.5|2297.5|2299|2298|2301|2300|2297|2296.5|3587
1686233100000|2023-06-08 14:05:00|2299.5|2298.5|2300|2299|2300|2299.5|2296.5|2296|3161
1686233400000|2023-06-08 14:10:00|2299.5|2299.5|2300.5|2299.5|2300.5|2300|2298|2297.5|2240
1686233700000|2023-06-08 14:15:00|2301|2300|2299|2298.5|2302|2301.5|2299|2298|1686
1686234000000|2023-06-08 14:20:00|2299.5|2299|2298|2297.5|2300|2299.5|2297.5|2296.5|2913
1686234300000|2023-06-08 14:25:00|2297.5|2297|2296|2295.5|2298|2297.5|2294.5|2293.5|1292
1686234600000|2023-06-08 14:30:00|2296.5|2296.5|2293.5|2293|2298|2297.5|2293.5|2292.5|3522
1686234900000|2023-06-08 14:35:00|2294|2293.5|2293|2292|2294|2293.5|2291|2290|2618
1686235200000|2023-06-08 14:40:00|2292.5|2291.5|2293.5|2292.5|2294.5|2294|2292.5|2291.5|494
1686235500000|2023-06-08 14:45:00|2294|2293|2293|2292.5|2294.5|2294|2292|2291.5|1577
1686235800000|2023-06-08 14:50:00|2292.5|2292|2293.5|2293|2294|2293|2292|2291.5|2484
1686236100000|2023-06-08 14:55:00|2293|2292.5|2292.5|2292|2293.5|2293|2292|2291.5|2495
1686236400000|2023-06-08 15:00:00|2292|2291.5|2291|2290.5|2293|2292.5|2291|2290.5|1318
1686236700000|2023-06-08 15:05:00|2290.5|2290|2291|2290|2291.5|2291|2288|2287.5|8927
1686237000000|2023-06-08 15:10:00|2290.5|2289.5|2290.5|2290|2292.5|2291.5|2289.5|2289|2220
1686237300000|2023-06-08 15:15:00|2290|2289.5|2293|2292.5|2293|2292.5|2289|2288.5|5768
1686237600000|2023-06-08 15:20:00|2292.5|2292|2294.5|2294|2294.5|2294|2291.5|2290.5|6458
1686237900000|2023-06-08 15:25:00|2294|2293.5|2295.5|2294.5|2295.5|2295|2294|2293.5|7073
1686294000000|2023-06-09 07:00:00|2308.5|2307.5|2314|2312.5|2318|2317|2304.5|2302.5|17168
1686294300000|2023-06-09 07:05:00|2315|2313.5|2310.5|2309.5|2320|2318.5|2310.5|2309|14678
1686294600000|2023-06-09 07:10:00|2314|2312.5|2318.5|2318|2319|2318|2312|2310.5|4763
1686294900000|2023-06-09 07:15:00|2319.5|2317.5|2318.5|2317.5|2321.5|2321|2318|2317|10966
1686295200000|2023-06-09 07:20:00|2318|2317|2320.5|2319.5|2320.5|2319.5|2315|2313.5|6188
1686295500000|2023-06-09 07:25:00|2320|2319|2318.5|2317.5|2323|2322|2316|2315|3807
1686295800000|2023-06-09 07:30:00|2318|2316.5|2317|2316|2318.5|2318|2311.5|2311|7513
1686296100000|2023-06-09 07:35:00|2316.5|2315.5|2310.5|2309|2317|2316|2307|2306|4432
1686296400000|2023-06-09 07:40:00|2310|2308.5|2305.5|2304.5|2311|2310|2302|2300.5|9230
1686296700000|2023-06-09 07:45:00|2305|2304|2311|2310.5|2312.5|2311.5|2304.5|2304|8985
1686297000000|2023-06-09 07:50:00|2312|2311|2319|2318.5|2320|2319|2311|2310.5|7946
1686297300000|2023-06-09 07:55:00|2318.5|2318|2319|2318|2320|2319|2316|2315|3290
1686297600000|2023-06-09 08:00:00|2317.5|2317|2321.5|2321|2322|2321|2315.5|2314.5|5205
1686297900000|2023-06-09 08:05:00|2321|2320.5|2324.5|2324|2324.5|2324|2319.5|2319|6568
1686298200000|2023-06-09 08:10:00|2324|2323.5|2325.5|2325|2326|2325.5|2321.5|2321|2787
1686298500000|2023-06-09 08:15:00|2325|2324.5|2326.5|2326|2328|2327|2324.5|2324|3333
1686298800000|2023-06-09 08:20:00|2326|2325.5|2326|2325|2328|2327|2324.5|2323.5|3830
1686299100000|2023-06-09 08:25:00|2327|2325.5|2323|2322|2327|2326.5|2323|2322|2694
1686299400000|2023-06-09 08:30:00|2323.5|2322.5|2324|2323|2325|2324|2322.5|2321.5|10515
1686299700000|2023-06-09 08:35:00|2323.5|2323.5|2321|2320.5|2324.5|2323.5|2318.5|2317|10342
1686300000000|2023-06-09 08:40:00|2321.5|2321|2317.5|2316.5|2322|2321.5|2317|2316|2283
1686300300000|2023-06-09 08:45:00|2317|2316|2317|2316|2317.5|2317|2315.5|2314.5|1772
1686300600000|2023-06-09 08:50:00|2316.5|2315.5|2320.5|2319.5|2322|2321|2316.5|2315.5|3923
1686300900000|2023-06-09 08:55:00|2321|2320|2323.5|2322.5|2323.5|2323|2320.5|2320|1822
1686301200000|2023-06-09 09:00:00|2323|2322|2328|2327.5|2328|2327.5|2322.5|2322|3957
1686301500000|2023-06-09 09:05:00|2327.5|2327|2327.5|2327|2331.5|2331|2327|2326.5|5615
1686301800000|2023-06-09 09:10:00|2328.5|2326.5|2331.5|2330.5|2333|2332.5|2327|2326|4658
1686302100000|2023-06-09 09:15:00|2332|2331|2333|2332.5|2333.5|2333|2331|2330.5|6315
1686302400000|2023-06-09 09:20:00|2334|2332|2336|2335.5|2337|2336|2333|2332|7627
1686302700000|2023-06-09 09:25:00|2335.5|2334.5|2338|2337|2338|2337.5|2335.5|2334.5|9501
1686303000000|2023-06-09 09:30:00|2338.5|2338|2339.5|2339|2342|2341.5|2338.5|2337.5|3786
1686303300000|2023-06-09 09:35:00|2339|2338.5|2337|2336|2339|2338.5|2335|2334|4302
1686303600000|2023-06-09 09:40:00|2336.5|2336.5|2336.5|2335.5|2337|2336.5|2335|2334|4304
1686303900000|2023-06-09 09:45:00|2337|2336|2336.5|2336|2337.5|2336.5|2335|2334.5|2098
1686304200000|2023-06-09 09:50:00|2336|2335.5|2339|2338.5|2339|2338.5|2335.5|2335|4231
1686304500000|2023-06-09 09:55:00|2339.5|2338|2340|2339|2341.5|2341|2339|2338|4553
1686304800000|2023-06-09 10:00:00|2339.5|2338.5|2341.5|2340.5|2341.5|2340.5|2338.5|2337.5|4883
1686305100000|2023-06-09 10:05:00|2342|2341|2340.5|2340|2342|2341|2338.5|2338|6696
1686305400000|2023-06-09 10:10:00|2341|2339.5|2341.5|2340.5|2341.5|2340.5|2338|2337.5|6110
1686305700000|2023-06-09 10:15:00|2341|2340|2344|2343.5|2344|2343.5|2340.5|2339.5|9526
1686306000000|2023-06-09 10:20:00|2343.5|2343|2344|2343|2344|2343.5|2342.5|2342|4137
1686306300000|2023-06-09 10:25:00|2343.5|2342.5|2345|2344.5|2346.5|2346|2343|2342.5|6954
1686306600000|2023-06-09 10:30:00|2344.5|2344|2340|2339|2346|2345.5|2339.5|2338.5|7221
1686306900000|2023-06-09 10:35:00|2340.5|2339.5|2344|2343|2344.5|2343.5|2339|2338.5|5694
1686307200000|2023-06-09 10:40:00|2343.5|2343.5|2351|2350|2351|2350.5|2343.5|2343.5|8009
1686307500000|2023-06-09 10:45:00|2350.5|2348|2350.5|2349.5|2352|2351.5|2348.5|2347.5|6457
1686307800000|2023-06-09 10:50:00|2351.5|2350|2350|2349.5|2351.5|2351|2348.5|2348|4224
1686308100000|2023-06-09 10:55:00|2350.5|2350|2351|2350.5|2351.5|2351|2348|2347|4664
1686308400000|2023-06-09 11:00:00|2351.5|2351|2350.5|2350|2354|2353|2350|2349.5|6793
1686308700000|2023-06-09 11:05:00|2350|2349.5|2348.5|2348|2351|2350.5|2346.5|2345.5|5907
1686309000000|2023-06-09 11:10:00|2349|2348.5|2353|2352|2353|2352.5|2349|2348.5|5594
1686309300000|2023-06-09 11:15:00|2353.5|2352.5|2351.5|2351|2354|2353.5|2351.5|2351|4855
1686309600000|2023-06-09 11:20:00|2351|2350.5|2352|2351|2352|2351.5|2349.5|2348.5|6950
1686309900000|2023-06-09 11:25:00|2351.5|2350|2349.5|2349|2352|2350.5|2348.5|2347.5|4310
1686310200000|2023-06-09 11:30:00|2349|2348|2347|2346.5|2349.5|2349|2347|2346|4453
1686310500000|2023-06-09 11:35:00|2346|2345|2347.5|2347|2348|2347|2342.5|2341.5|5047
1686310800000|2023-06-09 11:40:00|2347|2346|2348|2347|2349.5|2349|2346.5|2346|3290
1686311100000|2023-06-09 11:45:00|2347.5|2346.5|2346.5|2346|2348|2347.5|2345.5|2344.5|5179
1686311400000|2023-06-09 11:50:00|2346|2345|2345.5|2345|2347|2346.5|2345.5|2344.5|2987
1686311700000|2023-06-09 11:55:00|2345|2344.5|2344.5|2343.5|2345.5|2345|2343|2342|3025
1686312000000|2023-06-09 12:00:00|2344|2343|2344|2343|2346|2345|2343.5|2343|2638
1686312300000|2023-06-09 12:05:00|2344.5|2343.5|2344.5|2344|2345.5|2345|2343|2342.5|5639
1686312600000|2023-06-09 12:10:00|2345|2344.5|2344.5|2343.5|2347|2346|2343.5|2342.5|5208
1686312900000|2023-06-09 12:15:00|2344|2343|2342|2341.5|2344|2343|2342|2341.5|1931
1686313200000|2023-06-09 12:20:00|2341.5|2341|2340|2339.5|2343|2342|2340|2339.5|3689
1686313500000|2023-06-09 12:25:00|2340.5|2339|2341|2340|2342|2341|2338.5|2337.5|5151
1686313800000|2023-06-09 12:30:00|2340|2339.5|2325.5|2324.5|2340|2339.5|2324.5|2323.5|11112
1686314100000|2023-06-09 12:35:00|2326|2326.5|2330|2329.5|2333.5|2332|2325.5|2325.5|10078
1686314400000|2023-06-09 12:40:00|2330.5|2329|2334|2333|2334|2333.5|2329|2328|8829
1686314700000|2023-06-09 12:45:00|2333.5|2333.5|2337|2336.5|2337.5|2336.5|2331.5|2330.5|3898
1686315000000|2023-06-09 12:50:00|2336.5|2336|2336|2335.5|2337|2336|2334|2333|6099
1686315300000|2023-06-09 12:55:00|2335.5|2335|2338|2337|2338|2337.5|2334.5|2333.5|3789
1686315600000|2023-06-09 13:00:00|2337.5|2336.5|2334.5|2334|2338|2337.5|2334.5|2334|4194
1686315900000|2023-06-09 13:05:00|2335.5|2334.5|2333|2332.5|2335.5|2335|2333|2332|3408
1686316200000|2023-06-09 13:10:00|2333.5|2332|2333|2332|2334|2333|2330.5|2330|4828
1686316500000|2023-06-09 13:15:00|2332.5|2331.5|2335.5|2334.5|2336|2335.5|2332.5|2331.5|2368
1686316800000|2023-06-09 13:20:00|2335|2335|2335|2334.5|2336|2335|2333.5|2333|4535
1686317100000|2023-06-09 13:25:00|2335.5|2334|2336|2335.5|2336|2335.5|2334|2333.5|4612
1686317400000|2023-06-09 13:30:00|2336.5|2336|2334.5|2334|2336.5|2336|2333|2332|7682
1686317700000|2023-06-09 13:35:00|2335|2334.5|2337|2336|2337.5|2336.5|2331|2330.5|8396
1686318000000|2023-06-09 13:40:00|2336|2336.5|2338.5|2337.5|2338.5|2337.5|2332.5|2331.5|6865
1686318300000|2023-06-09 13:45:00|2338|2337|2332|2331.5|2339|2338.5|2331|2330|7960
1686318600000|2023-06-09 13:50:00|2332.5|2332|2340.5|2340|2341|2340.5|2332.5|2332|7320
1686318900000|2023-06-09 13:55:00|2341|2340.5|2337|2336|2342.5|2341.5|2336.5|2335.5|6948
1686319200000|2023-06-09 14:00:00|2337.5|2336.5|2340.5|2339.5|2342.5|2341.5|2337.5|2336|5090
1686319500000|2023-06-09 14:05:00|2341|2340|2337.5|2337|2341|2340|2336|2335.5|6537
1686319800000|2023-06-09 14:10:00|2338|2337.5|2342.5|2341.5|2345|2344.5|2336.5|2335.5|11944
1686320100000|2023-06-09 14:15:00|2342|2341|2342.5|2342|2344.5|2344|2341|2340|5428
1686320400000|2023-06-09 14:20:00|2342|2341|2341|2340.5|2342.5|2341.5|2339|2338|7685
1686320700000|2023-06-09 14:25:00|2341.5|2340|2341.5|2341|2342|2341.5|2340|2339.5|4706
1686321000000|2023-06-09 14:30:00|2342|2341.5|2340|2339|2343.5|2343|2339.5|2338.5|5250
1686321300000|2023-06-09 14:35:00|2340.5|2339.5|2342|2341|2344|2343|2339.5|2338.5|6341
1686321600000|2023-06-09 14:40:00|2341|2341.5|2338|2337.5|2341.5|2341.5|2337.5|2337|5641
1686321900000|2023-06-09 14:45:00|2337.5|2337|2340|2339.5|2341.5|2341|2336|2335.5|3826
1686322200000|2023-06-09 14:50:00|2340.5|2339|2343.5|2343|2343.5|2343|2338.5|2337.5|4201
1686322500000|2023-06-09 14:55:00|2343|2342|2343.5|2343|2345|2344.5|2343|2342|4747
1686322800000|2023-06-09 15:00:00|2343|2342.5|2339.5|2339|2343|2342.5|2338|2337.5|11502
1686323100000|2023-06-09 15:05:00|2340|2339.5|2337|2336|2340|2339.5|2336.5|2336|6694
1686323400000|2023-06-09 15:10:00|2336.5|2335.5|2339|2338.5|2339|2338.5|2336|2335|8972
1686323700000|2023-06-09 15:15:00|2338.5|2338|2338|2337.5|2340|2339.5|2337.5|2337|7272
1686324000000|2023-06-09 15:20:00|2337.5|2337|2333|2332.5|2337.5|2337|2333|2332.5|14313
1686324300000|2023-06-09 15:25:00|2332.5|2332|2335|2334|2336|2335|2332.5|2331.5|21614
1686553200000|2023-06-12 07:00:00|2357.5|2356|2360|2359|2365|2364.5|2353.5|2352|7047
1686553500000|2023-06-12 07:05:00|2360.5|2361|2358|2357|2362.5|2362|2353.5|2351|14533
1686553800000|2023-06-12 07:10:00|2358.5|2357.5|2363|2362|2363|2362|2357|2356|8267
1686554100000|2023-06-12 07:15:00|2362.5|2362.5|2369|2368|2370|2369.5|2362.5|2362|7831
1686554400000|2023-06-12 07:20:00|2369.5|2368.5|2368.5|2367.5|2372.5|2372|2364|2363|11504
1686554700000|2023-06-12 07:25:00|2368|2366.5|2371.5|2371|2371.5|2371|2363.5|2362.5|8553
1686555000000|2023-06-12 07:30:00|2372|2371.5|2379|2378|2379|2378|2370|2369|11996
1686555300000|2023-06-12 07:35:00|2378.5|2378.5|2378|2377.5|2378.5|2378.5|2370.5|2370|7730
1686555600000|2023-06-12 07:40:00|2377.5|2377|2377.5|2376.5|2378|2377.5|2374|2373.5|2962
1686555900000|2023-06-12 07:45:00|2378|2376|2380|2379|2382|2381|2377.5|2376|11254
1686556200000|2023-06-12 07:50:00|2379.5|2379.5|2378|2377.5|2380|2379.5|2378|2377|4620
1686556500000|2023-06-12 07:55:00|2378.5|2378|2384.5|2383.5|2385|2384|2376.5|2375.5|8902
1686556800000|2023-06-12 08:00:00|2384|2384|2382.5|2381.5|2386|2385|2381.5|2380.5|6852
1686557100000|2023-06-12 08:05:00|2382|2382|2381.5|2380.5|2385|2384.5|2381|2380|5052
1686557400000|2023-06-12 08:10:00|2381|2380|2379|2378|2381|2380.5|2376.5|2375.5|17867
1686557700000|2023-06-12 08:15:00|2378.5|2377.5|2379.5|2378.5|2381|2380|2375.5|2374.5|5299
1686558000000|2023-06-12 08:20:00|2380|2379|2378.5|2378|2380|2379|2377|2376.5|2783
1686558300000|2023-06-12 08:25:00|2379|2377.5|2377|2376|2380|2379|2376.5|2376|4496
1686558600000|2023-06-12 08:30:00|2377.5|2376.5|2378|2377|2379.5|2379|2377|2376|2377
1686558900000|2023-06-12 08:35:00|2377.5|2376.5|2376|2375|2379|2378|2375|2374.5|4972
1686559200000|2023-06-12 08:40:00|2375.5|2374.5|2373|2372|2377|2376|2372|2371.5|2952
1686559500000|2023-06-12 08:45:00|2372|2372.5|2369|2368.5|2372|2372.5|2368.5|2368|3221
1686559800000|2023-06-12 08:50:00|2368.5|2368|2370.5|2369.5|2372|2371|2367.5|2367|5923
1686560100000|2023-06-12 08:55:00|2371|2370|2371.5|2371|2371.5|2371|2368.5|2368|2562
1686560400000|2023-06-12 09:00:00|2371|2370|2371|2370.5|2373|2372.5|2370|2369.5|2198
1686560700000|2023-06-12 09:05:00|2370.5|2370|2374|2373|2374|2373|2370.5|2369.5|3014
1686561000000|2023-06-12 09:10:00|2374.5|2373.5|2376|2375.5|2379.5|2378.5|2374.5|2373.5|8035
1686561300000|2023-06-12 09:15:00|2375.5|2375|2379|2378.5|2379.5|2379|2375.5|2375|3794
1686561600000|2023-06-12 09:20:00|2378|2378|2379.5|2378.5|2379.5|2379|2377|2376|2831
1686561900000|2023-06-12 09:25:00|2379|2378|2378.5|2378|2379.5|2379|2377.5|2376.5|4819
1686562200000|2023-06-12 09:30:00|2378|2377.5|2373.5|2373|2378.5|2377.5|2372.5|2371.5|4364
1686562500000|2023-06-12 09:35:00|2374.5|2372.5|2375.5|2375|2376.5|2375.5|2374|2372.5|3516
1686562800000|2023-06-12 09:40:00|2375|2374.5|2371|2370.5|2375|2374.5|2370|2369|7272
1686563100000|2023-06-12 09:45:00|2370.5|2369.5|2364.5|2364|2371|2370.5|2364.5|2363.5|7124
1686563400000|2023-06-12 09:50:00|2364|2363.5|2363|2362|2365|2364.5|2362.5|2361.5|2739
1686563700000|2023-06-12 09:55:00|2363.5|2362.5|2367|2366|2368.5|2367.5|2363.5|2362|2264
1686564000000|2023-06-12 10:00:00|2366.5|2366.5|2362.5|2362|2366.5|2366.5|2361|2360.5|3180
1686564300000|2023-06-12 10:05:00|2363.5|2362.5|2358.5|2357.5|2363.5|2362.5|2358.5|2357.5|3811
1686564600000|2023-06-12 10:10:00|2359|2358|2361.5|2360.5|2362|2361|2357|2356|6603
1686564900000|2023-06-12 10:15:00|2362|2361|2354|2353|2362|2361|2353.5|2353|2531
1686565200000|2023-06-12 10:20:00|2353.5|2352.5|2346|2345|2353.5|2352.5|2344|2343|5393
1686565500000|2023-06-12 10:25:00|2346.5|2345.5|2348|2347.5|2352|2350.5|2346|2345.5|4723
1686565800000|2023-06-12 10:30:00|2347.5|2347|2355|2354.5|2355|2354.5|2347.5|2346.5|3222
1686566100000|2023-06-12 10:35:00|2354.5|2353.5|2347|2346|2354.5|2353.5|2346.5|2345.5|3684
1686566400000|2023-06-12 10:40:00|2347.5|2346.5|2349.5|2348.5|2351|2350.5|2346.5|2345.5|2967
1686566700000|2023-06-12 10:45:00|2349|2348|2350|2349.5|2350.5|2349.5|2347.5|2346.5|1106
1686567000000|2023-06-12 10:50:00|2350.5|2349|2351.5|2350.5|2353.5|2352.5|2349|2348|1888
1686567300000|2023-06-12 10:55:00|2351|2350|2351.5|2350.5|2354|2353|2350.5|2349.5|1093
1686567600000|2023-06-12 11:00:00|2351|2350|2350|2349|2351|2350.5|2348|2347|2219
1686567900000|2023-06-12 11:05:00|2351|2349.5|2349|2348|2351|2350|2348|2347|1865
1686568200000|2023-06-12 11:10:00|2348.5|2348.5|2350|2349|2351.5|2350.5|2348.5|2348.5|2962
1686568500000|2023-06-12 11:15:00|2350.5|2349.5|2350|2349|2351|2350.5|2349.5|2349|1527
1686568800000|2023-06-12 11:20:00|2349.5|2349.5|2351.5|2351|2352|2351|2349.5|2349|2216
1686569100000|2023-06-12 11:25:00|2352.5|2351.5|2348.5|2347.5|2352.5|2352|2347.5|2346.5|1601
1686569400000|2023-06-12 11:30:00|2348|2347|2349.5|2348.5|2350.5|2349.5|2348|2347|2723
1686569700000|2023-06-12 11:35:00|2349|2349|2349.5|2349|2350|2349.5|2349|2348.5|2460
1686570000000|2023-06-12 11:40:00|2349|2348.5|2348|2347|2349.5|2348.5|2347|2346|2208
1686570300000|2023-06-12 11:45:00|2347.5|2346.5|2346.5|2346|2348|2347.5|2346|2345.5|1837
1686570600000|2023-06-12 11:50:00|2347|2346.5|2347.5|2347|2350|2349|2346.5|2346|3264
1686570900000|2023-06-12 11:55:00|2348|2346.5|2348.5|2348|2349|2348|2347|2346.5|2889
1686571200000|2023-06-12 12:00:00|2348|2347.5|2351|2350|2352|2351|2348|2347.5|1405
1686571500000|2023-06-12 12:05:00|2350.5|2349.5|2352.5|2351.5|2352.5|2351.5|2349|2348.5|2105
1686571800000|2023-06-12 12:10:00|2353|2352|2351.5|2350.5|2353.5|2353|2351.5|2350.5|2492
1686572100000|2023-06-12 12:15:00|2352|2351.5|2351|2350|2354|2353|2350.5|2350|3741
1686572400000|2023-06-12 12:20:00|2350.5|2350.5|2348|2347|2351.5|2350.5|2347.5|2346.5|3897
1686572700000|2023-06-12 12:25:00|2347.5|2347.5|2349.5|2348.5|2350.5|2349.5|2347.5|2346.5|4175
1686573000000|2023-06-12 12:30:00|2348.5|2347.5|2351|2350|2352|2351.5|2348.5|2347.5|2389
1686573300000|2023-06-12 12:35:00|2351.5|2350.5|2350|2349|2352|2351.5|2349.5|2349|2644
1686573600000|2023-06-12 12:40:00|2349.5|2348.5|2347|2346.5|2350|2349|2347|2346|2420
1686573900000|2023-06-12 12:45:00|2347.5|2346|2347.5|2347|2350|2349|2347|2346|1419
1686574200000|2023-06-12 12:50:00|2348|2347.5|2348|2347|2349.5|2349|2347|2346.5|1239
1686574500000|2023-06-12 12:55:00|2348.5|2348|2347.5|2347|2349.5|2348.5|2347|2346|2044
1686574800000|2023-06-12 13:00:00|2348.5|2346.5|2350|2349|2350|2349.5|2348.5|2346.5|1761
1686575100000|2023-06-12 13:05:00|2350.5|2350|2350|2349.5|2353|2352|2350|2349|2754
1686575400000|2023-06-12 13:10:00|2349.5|2349|2352|2351.5|2352.5|2352|2349.5|2348.5|3174
1686575700000|2023-06-12 13:15:00|2352.5|2351|2354|2353|2354|2353.5|2350.5|2349.5|2292
1686576000000|2023-06-12 13:20:00|2353.5|2352.5|2358.5|2357.5|2359.5|2359|2353|2352|7029
1686576300000|2023-06-12 13:25:00|2359|2358.5|2359|2358.5|2360.5|2359.5|2358|2357.5|2959
1686576600000|2023-06-12 13:30:00|2359.5|2358|2359|2358|2363.5|2362.5|2358|2357|5451
1686576900000|2023-06-12 13:35:00|2358.5|2357.5|2356.5|2356|2359|2358|2353.5|2353|4578
1686577200000|2023-06-12 13:40:00|2357|2356.5|2361|2360|2364.5|2363.5|2357|2356|6243
1686577500000|2023-06-12 13:45:00|2361.5|2360.5|2363|2362|2364|2363.5|2358|2357|4292
1686577800000|2023-06-12 13:50:00|2362.5|2361|2363.5|2362.5|2365|2364.5|2360.5|2360|5233
1686578100000|2023-06-12 13:55:00|2364|2363|2366.5|2365.5|2369|2368.5|2363|2362|5941
1686578400000|2023-06-12 14:00:00|2365.5|2364.5|2366|2365.5|2367|2366|2364|2363|2695
1686578700000|2023-06-12 14:05:00|2366.5|2366|2367|2366.5|2367.5|2366.5|2364|2363|3149
1686579000000|2023-06-12 14:10:00|2368|2367|2369|2368|2369|2368.5|2366|2365|1897
1686579300000|2023-06-12 14:15:00|2368.5|2368.5|2369|2368|2369|2368.5|2365.5|2365|3546
1686579600000|2023-06-12 14:20:00|2368.5|2367.5|2362|2361|2368.5|2367.5|2362|2361|4448
1686579900000|2023-06-12 14:25:00|2363|2362|2362|2361.5|2363|2362.5|2358.5|2357.5|2874
1686580200000|2023-06-12 14:30:00|2361.5|2360.5|2356.5|2355.5|2361.5|2360.5|2356.5|2355.5|6069
1686580500000|2023-06-12 14:35:00|2356|2355|2350.5|2350|2356|2355.5|2348|2347.5|5762
1686580800000|2023-06-12 14:40:00|2350|2349|2352.5|2351.5|2352.5|2352|2350|2349|2894
1686581100000|2023-06-12 14:45:00|2352|2351|2345.5|2344.5|2352|2351.5|2343.5|2343|4952
1686581400000|2023-06-12 14:50:00|2346|2345|2343|2342|2346|2345|2342|2341|3962
1686581700000|2023-06-12 14:55:00|2342.5|2341|2348.5|2347.5|2350|2349|2342|2341|4610
1686582000000|2023-06-12 15:00:00|2349.5|2349|2347.5|2346.5|2351|2350|2347.5|2346.5|5202
1686582300000|2023-06-12 15:05:00|2348|2347|2346.5|2345.5|2350.5|2350|2345.5|2344.5|3318
1686582600000|2023-06-12 15:10:00|2346|2346|2349|2348.5|2350|2349|2344|2343|4235
1686582900000|2023-06-12 15:15:00|2349.5|2348|2346.5|2345.5|2349.5|2349|2346|2345.5|6955
1686583200000|2023-06-12 15:20:00|2346|2345|2341|2340.5|2346|2345|2340.5|2340|5131
1686583500000|2023-06-12 15:25:00|2340.5|2340|2341|2340.5|2343|2342.5|2339.5|2338.5|7977
1686639600000|2023-06-13 07:00:00|2349.5|2347.5|2346.5|2344.5|2352.5|2351.5|2344|2342.5|10644
1686639900000|2023-06-13 07:05:00|2346|2344|2341|2339.5|2346|2344|2334|2332.5|9171
1686640200000|2023-06-13 07:10:00|2342|2341|2337.5|2336.5|2342|2341.5|2334|2333|8552
1686640500000|2023-06-13 07:15:00|2336.5|2335.5|2330.5|2329|2336.5|2335.5|2328.5|2327|7571
1686640800000|2023-06-13 07:20:00|2331|2329.5|2326|2325|2331|2330|2325|2324|7443
1686641100000|2023-06-13 07:25:00|2327.5|2325.5|2331|2330.5|2331.5|2330.5|2324.5|2323.5|4680
1686641400000|2023-06-13 07:30:00|2332|2330|2332.5|2331|2336|2334.5|2330|2329|4211
1686641700000|2023-06-13 07:35:00|2332|2331.5|2332|2331.5|2334.5|2333.5|2329|2327.5|5904
1686642000000|2023-06-13 07:40:00|2332.5|2332|2334.5|2333|2334.5|2333|2332|2331|2836
1686642300000|2023-06-13 07:45:00|2335|2333.5|2330.5|2329.5|2335|2334|2330|2329.5|1974
1686642600000|2023-06-13 07:50:00|2330|2330.5|2321.5|2320|2332|2331|2321.5|2320|3649
1686642900000|2023-06-13 07:55:00|2321|2319|2319.5|2318|2321|2319|2314.5|2313|4634
1686643200000|2023-06-13 08:00:00|2319|2317.5|2317.5|2316.5|2319|2318|2314.5|2313|8010
1686643500000|2023-06-13 08:05:00|2317|2317.5|2319.5|2318.5|2323|2322|2317|2317.5|6554
1686643800000|2023-06-13 08:10:00|2319|2318|2315.5|2314.5|2319.5|2318.5|2313|2312|6796
1686644100000|2023-06-13 08:15:00|2315|2315|2317|2316|2317.5|2316.5|2313.5|2313|5531
1686644400000|2023-06-13 08:20:00|2318|2317|2320|2319.5|2320.5|2319.5|2316.5|2316|5060
1686644700000|2023-06-13 08:25:00|2319|2318|2316.5|2315.5|2320|2319|2313|2312.5|4042
1686645000000|2023-06-13 08:30:00|2316|2315|2314.5|2314|2316.5|2315.5|2313.5|2313|2766
1686645300000|2023-06-13 08:35:00|2314|2313|2311.5|2311|2314|2313|2311|2310.5|4007
1686645600000|2023-06-13 08:40:00|2311|2310.5|2311|2310|2313.5|2312.5|2309.5|2309|5459
1686645900000|2023-06-13 08:45:00|2310.5|2311|2314|2313|2314.5|2314|2309|2308|5144
1686646200000|2023-06-13 08:50:00|2314.5|2313.5|2312.5|2311.5|2315|2314.5|2311|2310|5245
1686646500000|2023-06-13 08:55:00|2312|2311|2311.5|2311|2313.5|2312.5|2311|2310.5|1373
1686646800000|2023-06-13 09:00:00|2312|2310.5|2313|2312|2313|2312.5|2311|2310|2549
1686647100000|2023-06-13 09:05:00|2313.5|2312.5|2312.5|2312|2315.5|2315|2312.5|2312|2868
1686647400000|2023-06-13 09:10:00|2313|2312.5|2311|2310.5|2314|2313|2311|2310.5|3178
1686647700000|2023-06-13 09:15:00|2311.5|2310|2311|2310.5|2313|2312|2310.5|2310|4557
1686648000000|2023-06-13 09:20:00|2311.5|2310|2308|2307|2311.5|2310.5|2305.5|2305|4967
1686648300000|2023-06-13 09:25:00|2308.5|2307.5|2310.5|2309.5|2310.5|2309.5|2307|2306.5|3259
1686648600000|2023-06-13 09:30:00|2310|2309|2310|2309.5|2311.5|2310.5|2306.5|2306|4717
1686648900000|2023-06-13 09:35:00|2311.5|2310.5|2311.5|2311|2313|2312|2310|2309|3308
1686649200000|2023-06-13 09:40:00|2312|2310.5|2307|2306.5|2312.5|2311.5|2307|2306|3432
1686649500000|2023-06-13 09:45:00|2306.5|2306|2305.5|2305|2307|2306.5|2304.5|2303.5|3319
1686649800000|2023-06-13 09:50:00|2306|2304.5|2306.5|2306|2308.5|2307.5|2304.5|2304|4995
1686650100000|2023-06-13 09:55:00|2306|2305.5|2305|2304|2307|2306|2304|2303|2724
1686650400000|2023-06-13 10:00:00|2304|2303.5|2303.5|2303|2305.5|2304.5|2303|2302|2842
1686650700000|2023-06-13 10:05:00|2305|2304|2310|2309.5|2310.5|2310|2304.5|2303.5|2421
1686651000000|2023-06-13 10:10:00|2310.5|2309|2306.5|2305.5|2310.5|2309.5|2306.5|2305.5|3149
1686651300000|2023-06-13 10:15:00|2306|2305|2308|2307|2309|2308|2305.5|2305|2337
1686651600000|2023-06-13 10:20:00|2308.5|2307.5|2305.5|2304.5|2308.5|2307.5|2304.5|2304|975
1686651900000|2023-06-13 10:25:00|2305|2304|2306|2305.5|2307|2306|2304.5|2304|2132
1686652200000|2023-06-13 10:30:00|2306.5|2306|2311|2310|2311.5|2310.5|2306.5|2306|1182
1686652500000|2023-06-13 10:35:00|2311.5|2310.5|2309.5|2309|2312|2311.5|2309.5|2308.5|691
1686652800000|2023-06-13 10:40:00|2309|2308.5|2309.5|2309|2310|2309.5|2308|2307|3183
1686653100000|2023-06-13 10:45:00|2310|2308.5|2311|2310|2312|2311.5|2309.5|2308.5|2537
1686653400000|2023-06-13 10:50:00|2311.5|2310.5|2313|2312.5|2313.5|2312.5|2308.5|2308|1506
1686653700000|2023-06-13 10:55:00|2313.5|2313|2315.5|2314.5|2316|2315|2312.5|2311.5|3110
1686654000000|2023-06-13 11:00:00|2314.5|2314|2316|2315.5|2317|2316|2313.5|2313|3391
1686654300000|2023-06-13 11:05:00|2316.5|2316|2316.5|2315.5|2317|2316.5|2313.5|2313|4386
1686654600000|2023-06-13 11:10:00|2316|2315|2315.5|2314.5|2316|2315.5|2314|2313|1442
1686654900000|2023-06-13 11:15:00|2316|2315|2314.5|2313.5|2317|2316|2313.5|2312.5|1458
1686655200000|2023-06-13 11:20:00|2315|2314|2314|2313|2315.5|2314.5|2312.5|2311.5|1904
1686655500000|2023-06-13 11:25:00|2313|2312.5|2310.5|2310|2314.5|2313.5|2310.5|2310|2777
1686655800000|2023-06-13 11:30:00|2310|2309.5|2309|2308.5|2310.5|2309.5|2308|2307|2229
1686656100000|2023-06-13 11:35:00|2309.5|2309|2310.5|2309.5|2313.5|2312.5|2309.5|2309|2466
1686656400000|2023-06-13 11:40:00|2311|2310|2312.5|2312|2312.5|2312|2310|2309|4875
1686656700000|2023-06-13 11:45:00|2312|2311.5|2311|2310|2313|2312.5|2310.5|2310|3811
1686657000000|2023-06-13 11:50:00|2312|2311|2314|2313|2314.5|2313.5|2312|2311|2398
1686657300000|2023-06-13 11:55:00|2313.5|2313.5|2315.5|2315|2316.5|2316|2313|2312|1342
1686657600000|2023-06-13 12:00:00|2315|2314.5|2315|2314|2315.5|2314.5|2313.5|2313|2440
1686657900000|2023-06-13 12:05:00|2314.5|2314.5|2315.5|2315|2316.5|2316|2314|2313|2127
1686658200000|2023-06-13 12:10:00|2316|2314.5|2316|2315|2316.5|2315.5|2314.5|2314|2489
1686658500000|2023-06-13 12:15:00|2315|2314.5|2317|2316|2318|2317.5|2315|2314|3406
1686658800000|2023-06-13 12:20:00|2317.5|2316.5|2316.5|2315.5|2318|2317.5|2316|2315.5|784
1686659100000|2023-06-13 12:25:00|2316|2315|2318.5|2317.5|2320.5|2319.5|2315.5|2315|3158
1686659400000|2023-06-13 12:30:00|2319|2318|2317.5|2316.5|2327|2325.5|2313.5|2311.5|16502
1686659700000|2023-06-13 12:35:00|2317|2316|2317|2316.5|2319|2318|2315|2314|3006
1686660000000|2023-06-13 12:40:00|2317.5|2316|2322.5|2321.5|2323|2322|2316.5|2315.5|3641
1686660300000|2023-06-13 12:45:00|2321.5|2321|2327.5|2326.5|2330|2329|2321.5|2320.5|6894
1686660600000|2023-06-13 12:50:00|2326|2325|2326|2325|2328|2327.5|2324|2323|2152
1686660900000|2023-06-13 12:55:00|2326.5|2325.5|2328.5|2327.5|2329|2328.5|2325.5|2325|3842
1686661200000|2023-06-13 13:00:00|2328|2328|2325.5|2325|2329|2328.5|2325|2324|5491
1686661500000|2023-06-13 13:05:00|2325|2324.5|2326|2325|2328.5|2327.5|2325|2324|2746
1686661800000|2023-06-13 13:10:00|2326.5|2325.5|2326|2325|2329|2328.5|2326|2325|2885
1686662100000|2023-06-13 13:15:00|2326.5|2325.5|2328|2327|2328|2327|2325|2324|3315
1686662400000|2023-06-13 13:20:00|2327.5|2326.5|2328.5|2327.5|2330|2329|2327|2326|1824
1686662700000|2023-06-13 13:25:00|2328|2327|2326|2325.5|2328.5|2327.5|2324.5|2323.5|4614
1686663000000|2023-06-13 13:30:00|2326.5|2326|2327.5|2326.5|2329|2328|2325|2324|7152
1686663300000|2023-06-13 13:35:00|2328|2327|2332|2331|2332|2331.5|2326.5|2326|6974
1686663600000|2023-06-13 13:40:00|2332.5|2332|2336.5|2335.5|2338|2337.5|2332|2331|8319
1686663900000|2023-06-13 13:45:00|2337|2336|2336.5|2335.5|2340|2339.5|2335|2334.5|10977
1686664200000|2023-06-13 13:50:00|2336|2335|2337.5|2336.5|2340|2339|2330.5|2329.5|6965
1686664500000|2023-06-13 13:55:00|2338.5|2337|2335|2334|2340|2339|2334.5|2333|5389
1686664800000|2023-06-13 14:00:00|2335.5|2334.5|2337.5|2337|2337.5|2337|2335|2334|5574
1686665100000|2023-06-13 14:05:00|2337|2336.5|2335|2334|2338.5|2338|2332|2331|9120
1686665400000|2023-06-13 14:10:00|2334.5|2333.5|2333.5|2332.5|2336|2335.5|2330.5|2330|6121
1686665700000|2023-06-13 14:15:00|2333|2332|2327.5|2326.5|2334|2333|2326.5|2325.5|4690
1686666000000|2023-06-13 14:20:00|2328|2327|2328.5|2328|2329.5|2329|2325.5|2325|5637
1686666300000|2023-06-13 14:25:00|2329|2327.5|2330.5|2330|2331|2330|2328.5|2327.5|4355
1686666600000|2023-06-13 14:30:00|2331|2330.5|2327.5|2327|2331|2330.5|2325.5|2325|4151
1686666900000|2023-06-13 14:35:00|2328|2327.5|2326|2325|2328.5|2328|2325|2324|7272
1686667200000|2023-06-13 14:40:00|2326.5|2325.5|2325|2324|2327|2326|2323.5|2323|4254
1686667500000|2023-06-13 14:45:00|2325.5|2324.5|2323.5|2323|2325.5|2324.5|2322.5|2322|4255
1686667800000|2023-06-13 14:50:00|2324|2323.5|2322.5|2321.5|2324|2323.5|2321|2320.5|3241
1686668100000|2023-06-13 14:55:00|2322|2321|2324|2323|2324|2323.5|2322|2321|7020
1686668400000|2023-06-13 15:00:00|2324.5|2323.5|2323.5|2322.5|2326|2325.5|2323.5|2322.5|5685
1686668700000|2023-06-13 15:05:00|2324|2323|2326.5|2325.5|2327.5|2326.5|2324|2322.5|5171
1686669000000|2023-06-13 15:10:00|2326|2326|2328.5|2327.5|2329|2328|2325.5|2324.5|4622
1686669300000|2023-06-13 15:15:00|2329|2328|2332|2331|2332|2331|2328.5|2327.5|9106
1686669600000|2023-06-13 15:20:00|2331.5|2330.5|2331|2330|2332|2331|2329.5|2329|10654
1686669900000|2023-06-13 15:25:00|2330.5|2329.5|2330|2329.5|2330.5|2330|2329.5|2329|7900
1686726000000|2023-06-14 07:00:00|2324|2321.5|2323.5|2322|2326|2324|2317|2315|5882
1686726300000|2023-06-14 07:05:00|2322.5|2321|2322|2320.5|2324|2322.5|2316.5|2315.5|6698
1686726600000|2023-06-14 07:10:00|2321.5|2320|2323|2321.5|2324|2322.5|2318|2316.5|3793
1686726900000|2023-06-14 07:15:00|2322.5|2321|2331.5|2330.5|2332|2330.5|2322|2321|7160
1686727200000|2023-06-14 07:20:00|2331|2329|2331|2330|2333.5|2332|2329|2327.5|6188
1686727500000|2023-06-14 07:25:00|2330.5|2329.5|2325.5|2324.5|2331|2330|2325|2324|2196
1686727800000|2023-06-14 07:30:00|2325|2324|2329|2328|2330|2329|2325|2324|4948
1686728100000|2023-06-14 07:35:00|2329.5|2328.5|2331.5|2330.5|2333|2331.5|2328|2327|3488
1686728400000|2023-06-14 07:40:00|2332|2331|2332|2331|2333|2332|2330.5|2330|1192
1686728700000|2023-06-14 07:45:00|2332.5|2332|2331.5|2330.5|2334.5|2333.5|2331.5|2330.5|2034
1686729000000|2023-06-14 07:50:00|2332|2330|2335|2333.5|2335.5|2334.5|2331.5|2330|1523
1686729300000|2023-06-14 07:55:00|2334.5|2334|2338|2337|2339|2338|2334.5|2333.5|462
1686729600000|2023-06-14 08:00:00|2337.5|2336.5|2337.5|2337|2339.5|2338.5|2336.5|2336|982
1686729900000|2023-06-14 08:05:00|2338|2337.5|2339.5|2338.5|2342|2341|2338|2337|2229
1686730200000|2023-06-14 08:10:00|2339|2339|2343.5|2342.5|2343.5|2342.5|2338.5|2338|2435
1686730500000|2023-06-14 08:15:00|2343|2341.5|2337|2336|2343|2341.5|2336.5|2335.5|3734
1686730800000|2023-06-14 08:20:00|2336.5|2335.5|2338.5|2337.5|2339|2338.5|2336|2335|2560
1686731100000|2023-06-14 08:25:00|2339|2338|2340.5|2339.5|2342|2341|2338|2338|1740
1686731400000|2023-06-14 08:30:00|2341|2340.5|2344|2343|2344.5|2344|2340.5|2339.5|2880
1686731700000|2023-06-14 08:35:00|2344.5|2343.5|2343.5|2342.5|2346.5|2346|2342.5|2342|3703
1686732000000|2023-06-14 08:40:00|2343|2343|2343.5|2342.5|2344.5|2343.5|2342.5|2341.5|1252
1686732300000|2023-06-14 08:45:00|2343|2342|2345|2344|2346.5|2345.5|2342.5|2341.5|3571
1686732600000|2023-06-14 08:50:00|2345.5|2344.5|2344.5|2343.5|2346.5|2345.5|2342.5|2341.5|2266
1686732900000|2023-06-14 08:55:00|2344|2343|2348|2347|2348|2347|2343.5|2342.5|2299
1686733200000|2023-06-14 09:00:00|2347.5|2347.5|2350.5|2350|2351|2350.5|2347.5|2347.5|5925
1686733500000|2023-06-14 09:05:00|2351|2349.5|2349.5|2348.5|2351.5|2350.5|2349.5|2348.5|1723
1686733800000|2023-06-14 09:10:00|2349|2348|2346|2345.5|2350|2349.5|2345.5|2344.5|3568
1686734100000|2023-06-14 09:15:00|2346.5|2345|2351|2350|2352|2351|2345.5|2345|2617
1686734400000|2023-06-14 09:20:00|2350.5|2349.5|2353|2352.5|2354|2353.5|2350.5|2349.5|2302
1686734700000|2023-06-14 09:25:00|2354|2353|2355.5|2354.5|2357|2356|2353.5|2352.5|2259
1686735000000|2023-06-14 09:30:00|2356|2355|2353.5|2352.5|2356|2355|2353|2352|1423
1686735300000|2023-06-14 09:35:00|2353|2352|2355|2354.5|2355|2354.5|2351|2350|2838
1686735600000|2023-06-14 09:40:00|2355.5|2354|2352.5|2352|2356|2355|2352.5|2351.5|2518
1686735900000|2023-06-14 09:45:00|2353.5|2353|2354|2353|2354|2353.5|2351|2350|2101
1686736200000|2023-06-14 09:50:00|2353.5|2352.5|2352|2351|2356|2355.5|2352|2351|4396
1686736500000|2023-06-14 09:55:00|2351.5|2350.5|2353|2352|2353|2352|2350.5|2350|2082
1686736800000|2023-06-14 10:00:00|2352.5|2352.5|2358.5|2357.5|2359|2358.5|2351.5|2351|5480
1686737100000|2023-06-14 10:05:00|2359|2358|2368|2367.5|2368|2367.5|2358.5|2357.5|6031
1686737400000|2023-06-14 10:10:00|2367.5|2367|2373.5|2373|2374|2373|2367.5|2366.5|5540
1686737700000|2023-06-14 10:15:00|2373|2372.5|2370.5|2370|2373|2372.5|2369|2368.5|3688
1686738000000|2023-06-14 10:20:00|2370|2369.5|2369.5|2369|2372|2371.5|2369.5|2368.5|3236
1686738300000|2023-06-14 10:25:00|2369|2368.5|2372|2371|2372.5|2372|2369|2368|2458
1686738600000|2023-06-14 10:30:00|2371.5|2371.5|2376.5|2375.5|2376.5|2376|2371.5|2371|4115
1686738900000|2023-06-14 10:35:00|2376|2375|2378|2377.5|2381|2380.5|2375.5|2375|5471
1686739200000|2023-06-14 10:40:00|2378.5|2378|2378|2377|2381|2380.5|2378|2377|1809
1686739500000|2023-06-14 10:45:00|2378.5|2377.5|2379|2378.5|2379|2378.5|2374.5|2373.5|4259
1686739800000|2023-06-14 10:50:00|2379.5|2379|2384.5|2384|2384.5|2384|2379.5|2378.5|7685
1686740100000|2023-06-14 10:55:00|2385|2385|2381|2380|2387|2386|2381|2380|4134
1686740400000|2023-06-14 11:00:00|2380|2379.5|2377|2376|2380.5|2379.5|2375.5|2375|5272
1686740700000|2023-06-14 11:05:00|2377.5|2376.5|2378|2377.5|2379.5|2379|2376|2375|5136
1686741000000|2023-06-14 11:10:00|2377.5|2377|2376|2375|2378.5|2378|2375.5|2374.5|5421
1686741300000|2023-06-14 11:15:00|2375.5|2374.5|2378|2377.5|2378|2377.5|2372.5|2371.5|16767
1686741600000|2023-06-14 11:20:00|2379|2377|2380|2379.5|2380.5|2379.5|2376.5|2376|7171
1686741900000|2023-06-14 11:25:00|2380.5|2380|2388|2387|2388|2387.5|2380.5|2379.5|6002
1686742200000|2023-06-14 11:30:00|2387.5|2386|2386.5|2385.5|2388|2387|2385.5|2385|3129
1686742500000|2023-06-14 11:35:00|2386|2385|2379.5|2378.5|2386|2385|2379|2378|6156
1686742800000|2023-06-14 11:40:00|2380|2379|2379.5|2379|2381.5|2380.5|2378|2377|5427
1686743100000|2023-06-14 11:45:00|2378.5|2378|2374.5|2374|2379.5|2378.5|2374.5|2374|2774
1686743400000|2023-06-14 11:50:00|2374|2373.5|2370|2369.5|2374|2373.5|2368|2367|5439
1686743700000|2023-06-14 11:55:00|2369.5|2369|2367.5|2366.5|2371|2370.5|2367.5|2366.5|3054
1686744000000|2023-06-14 12:00:00|2367|2367|2366.5|2365.5|2367.5|2367|2364.5|2363.5|3519
1686744300000|2023-06-14 12:05:00|2367|2366|2367|2366|2370|2369|2366|2365.5|2419
1686744600000|2023-06-14 12:10:00|2366.5|2366.5|2366|2365.5|2367|2366.5|2364.5|2363.5|2255
1686744900000|2023-06-14 12:15:00|2366.5|2366|2366.5|2366|2371|2370|2366.5|2365.5|5394
1686745200000|2023-06-14 12:20:00|2367.5|2366.5|2368|2367.5|2369|2368|2366.5|2365.5|3683
1686745500000|2023-06-14 12:25:00|2368.5|2368|2369|2368|2371|2370|2368.5|2367.5|3346
1686745800000|2023-06-14 12:30:00|2368.5|2369|2368.5|2368|2371.5|2371|2366.5|2365.5|6501
1686746100000|2023-06-14 12:35:00|2369|2368.5|2364|2363|2369|2368.5|2364|2363|4752
1686746400000|2023-06-14 12:40:00|2363.5|2362.5|2363.5|2362.5|2364|2363.5|2361.5|2360.5|2986
1686746700000|2023-06-14 12:45:00|2364|2363.5|2365|2364|2365|2364.5|2363|2362|2437
1686747000000|2023-06-14 12:50:00|2365.5|2364.5|2362.5|2362|2366|2365.5|2362|2361|4307
1686747300000|2023-06-14 12:55:00|2363|2362.5|2360.5|2360|2363|2362.5|2360.5|2359.5|5481
1686747600000|2023-06-14 13:00:00|2360|2359.5|2360|2359|2361.5|2361|2358.5|2358|3722
1686747900000|2023-06-14 13:05:00|2360.5|2359.5|2359|2358|2361|2360.5|2358|2357.5|1457
1686748200000|2023-06-14 13:10:00|2359.5|2358.5|2360.5|2359.5|2360.5|2360|2359|2358|2553
1686748500000|2023-06-14 13:15:00|2361|2360|2359.5|2359|2361|2360.5|2359|2358.5|1622
1686748800000|2023-06-14 13:20:00|2359|2358.5|2356.5|2356|2359|2359|2354|2353.5|5640
1686749100000|2023-06-14 13:25:00|2357|2355.5|2356.5|2356|2360.5|2359.5|2356.5|2355.5|3744
1686749400000|2023-06-14 13:30:00|2357|2356.5|2360.5|2360|2362|2361.5|2356|2355|7512
1686749700000|2023-06-14 13:35:00|2361|2360.5|2364|2363|2366.5|2365.5|2359|2358.5|8882
1686750000000|2023-06-14 13:40:00|2364.5|2363.5|2367.5|2366.5|2368.5|2368|2363|2362|6620
1686750300000|2023-06-14 13:45:00|2368|2367|2363.5|2363|2368.5|2368|2363.5|2362.5|6329
1686750600000|2023-06-14 13:50:00|2364|2362.5|2365.5|2364.5|2367|2366|2362.5|2362|2806
1686750900000|2023-06-14 13:55:00|2365|2364|2365.5|2364.5|2366|2365.5|2364|2363|1993
1686751200000|2023-06-14 14:00:00|2365|2365|2366.5|2366|2366.5|2366|2364.5|2363.5|3292
1686751500000|2023-06-14 14:05:00|2366|2365.5|2370.5|2369.5|2370.5|2369.5|2366|2365.5|5612
1686751800000|2023-06-14 14:10:00|2370|2369|2367.5|2366.5|2370|2369|2366.5|2366|3423
1686752100000|2023-06-14 14:15:00|2368|2367|2367.5|2366.5|2369.5|2368.5|2365|2364.5|4145
1686752400000|2023-06-14 14:20:00|2367|2367|2364|2363|2367.5|2367|2362.5|2362|2495
1686752700000|2023-06-14 14:25:00|2363.5|2363.5|2366|2365|2366|2365|2363.5|2362.5|4178
1686753000000|2023-06-14 14:30:00|2365.5|2364.5|2371|2370.5|2371|2370.5|2364.5|2363.5|6271
1686753300000|2023-06-14 14:35:00|2371.5|2370|2371.5|2370.5|2372|2371.5|2368.5|2368|7068
1686753600000|2023-06-14 14:40:00|2371|2370|2368.5|2368|2372|2371.5|2368.5|2368|5851
1686753900000|2023-06-14 14:45:00|2368|2367.5|2366.5|2365.5|2368.5|2368|2365.5|2364.5|3143
1686754200000|2023-06-14 14:50:00|2367|2366|2365|2364|2367.5|2366.5|2364.5|2364|2823
1686754500000|2023-06-14 14:55:00|2364.5|2364.5|2363.5|2362.5|2365|2364.5|2361|2360.5|5025
1686754800000|2023-06-14 15:00:00|2363|2364|2361|2360.5|2365.5|2365|2361|2360.5|4641
1686755100000|2023-06-14 15:05:00|2361.5|2361|2360.5|2360|2361.5|2361|2359.5|2359|3810
1686755400000|2023-06-14 15:10:00|2361|2360.5|2354|2353.5|2361|2360.5|2354|2353|12180
1686755700000|2023-06-14 15:15:00|2353.5|2353|2355.5|2355|2356|2355.5|2353|2352.5|4001
1686756000000|2023-06-14 15:20:00|2355|2354.5|2358.5|2358|2359.5|2359|2355|2354.5|6991
1686756300000|2023-06-14 15:25:00|2358|2357.5|2354.5|2354|2358.5|2358|2354.5|2354|8454
1686812400000|2023-06-15 07:00:00|2331.5|2329|2333|2331.5|2340|2337.5|2331.5|2329|5448
1686812700000|2023-06-15 07:05:00|2334.5|2332|2335.5|2334|2340|2339|2331|2329.5|6899
1686813000000|2023-06-15 07:10:00|2334|2333|2335.5|2334|2339|2338|2332.5|2331|3678
1686813300000|2023-06-15 07:15:00|2336|2335|2339.5|2338|2340|2339|2335.5|2334.5|2901
1686813600000|2023-06-15 07:20:00|2339|2338.5|2330|2328.5|2339|2338.5|2329.5|2328.5|6165
1686813900000|2023-06-15 07:25:00|2330.5|2329|2323|2321.5|2330.5|2329.5|2323|2321.5|4325
1686814200000|2023-06-15 07:30:00|2323.5|2322|2326|2325|2329.5|2328|2321|2320|3480
1686814500000|2023-06-15 07:35:00|2325.5|2324.5|2319.5|2318.5|2327.5|2326.5|2318|2317|5535
1686814800000|2023-06-15 07:40:00|2319|2318|2311|2309.5|2319|2318|2310|2309|5349
1686815100000|2023-06-15 07:45:00|2310.5|2310|2317.5|2316.5|2318|2316.5|2310.5|2309.5|6429
1686815400000|2023-06-15 07:50:00|2318|2316|2319|2318|2321|2320|2315.5|2314.5|3788
1686815700000|2023-06-15 07:55:00|2320|2317.5|2324.5|2323|2324.5|2323|2318.5|2317.5|3113
1686816000000|2023-06-15 08:00:00|2325|2324|2327.5|2326|2327.5|2326.5|2322|2320.5|5335
1686816300000|2023-06-15 08:05:00|2327|2325|2321|2320|2327|2325|2317|2316|4003
1686816600000|2023-06-15 08:10:00|2320.5|2319.5|2324|2323|2325.5|2324|2320|2319|5026
1686816900000|2023-06-15 08:15:00|2324.5|2323.5|2322|2321|2326.5|2325.5|2322|2321|1574
1686817200000|2023-06-15 08:20:00|2322.5|2321.5|2323.5|2322.5|2325|2324|2321|2320|4964
1686817500000|2023-06-15 08:25:00|2323|2322|2325.5|2324.5|2325.5|2324.5|2323|2322|2685
1686817800000|2023-06-15 08:30:00|2325|2324|2322|2321|2326.5|2325.5|2321.5|2320.5|3598
1686818100000|2023-06-15 08:35:00|2323|2321.5|2325|2324|2326.5|2325.5|2322|2321.5|5001
1686818400000|2023-06-15 08:40:00|2324.5|2323.5|2325|2324|2325.5|2324.5|2321|2320.5|4024
1686818700000|2023-06-15 08:45:00|2325.5|2324.5|2325|2324.5|2327|2326|2324.5|2323.5|1627
1686819000000|2023-06-15 08:50:00|2325.5|2325|2327|2326|2327.5|2327|2325.5|2325|3119
1686819300000|2023-06-15 08:55:00|2326|2325|2327.5|2326.5|2327.5|2326.5|2324|2323.5|1743
1686819600000|2023-06-15 09:00:00|2327|2326|2330|2329.5|2330|2329.5|2326|2325|4315
1686819900000|2023-06-15 09:05:00|2331|2329|2330|2329.5|2331.5|2330.5|2329.5|2328.5|1239
1686820200000|2023-06-15 09:10:00|2329.5|2329|2330.5|2330|2332.5|2331.5|2329.5|2328.5|2451
1686820500000|2023-06-15 09:15:00|2330|2329.5|2328.5|2328|2330.5|2330|2328.5|2328|3079
1686820800000|2023-06-15 09:20:00|2328|2327|2329|2328|2329.5|2328.5|2327|2326|2948
1686821100000|2023-06-15 09:25:00|2328.5|2328.5|2330.5|2329.5|2332|2331|2328.5|2328|2198
1686821400000|2023-06-15 09:30:00|2331.5|2330|2330.5|2329.5|2332|2331|2330|2329|2333
1686821700000|2023-06-15 09:35:00|2330|2329|2328|2327|2330.5|2329.5|2328|2327|1254
1686822000000|2023-06-15 09:40:00|2328.5|2328|2328|2327|2329|2328|2327|2326|2575
1686822300000|2023-06-15 09:45:00|2328.5|2327.5|2328|2327|2330.5|2329.5|2327.5|2326.5|2073
1686822600000|2023-06-15 09:50:00|2327.5|2326.5|2324.5|2323.5|2328.5|2327.5|2324.5|2323.5|5111
1686822900000|2023-06-15 09:55:00|2325|2324|2327|2326|2328.5|2327.5|2325|2323.5|4021
1686823200000|2023-06-15 10:00:00|2326.5|2325.5|2330|2329|2331|2330|2326.5|2325.5|2042
1686823500000|2023-06-15 10:05:00|2330.5|2329.5|2331|2330|2331|2330|2329|2328|3090
1686823800000|2023-06-15 10:10:00|2330.5|2329.5|2330.5|2330|2333|2332|2330.5|2329.5|2474
1686824100000|2023-06-15 10:15:00|2330|2329.5|2326|2325.5|2330.5|2330|2326|2325.5|1572
1686824400000|2023-06-15 10:20:00|2326.5|2326|2324|2323|2326.5|2326|2322|2321.5|2798
1686824700000|2023-06-15 10:25:00|2323.5|2322.5|2322.5|2321.5|2324|2322.5|2321.5|2320.5|634
1686825000000|2023-06-15 10:30:00|2322|2321|2321|2320|2322.5|2321|2320|2319|4313
1686825300000|2023-06-15 10:35:00|2320.5|2319.5|2320.5|2320|2323|2322|2320|2319.5|1206
1686825600000|2023-06-15 10:40:00|2320|2319|2320|2319.5|2321|2320.5|2319.5|2318.5|2105
1686825900000|2023-06-15 10:45:00|2319.5|2319|2317|2316|2321.5|2320.5|2317|2316|2400
1686826200000|2023-06-15 10:50:00|2316.5|2315.5|2318|2317|2318|2317.5|2314.5|2313.5|3099
1686826500000|2023-06-15 10:55:00|2317.5|2316.5|2319|2318|2320|2319|2317.5|2316.5|1911
1686826800000|2023-06-15 11:00:00|2319.5|2318.5|2322|2321.5|2323|2322|2319.5|2318.5|2611
1686827100000|2023-06-15 11:05:00|2321.5|2321|2320|2319|2322.5|2321.5|2319.5|2318.5|1397
1686827400000|2023-06-15 11:10:00|2319.5|2318.5|2316.5|2316|2319.5|2318.5|2316|2315.5|3802
1686827700000|2023-06-15 11:15:00|2317|2315.5|2319|2318|2320|2319|2316.5|2315.5|2676
1686828000000|2023-06-15 11:20:00|2318.5|2318.5|2318|2317|2320.5|2320|2318|2317|2846
1686828300000|2023-06-15 11:25:00|2317.5|2316.5|2313|2312|2318|2317|2312|2311.5|3023
1686828600000|2023-06-15 11:30:00|2313.5|2312.5|2315.5|2314.5|2317|2316|2313|2312.5|2421
1686828900000|2023-06-15 11:35:00|2315|2314|2311.5|2311|2315.5|2314.5|2311.5|2311|3991
1686829200000|2023-06-15 11:40:00|2312|2310|2309|2308|2312|2310.5|2308|2307|4622
1686829500000|2023-06-15 11:45:00|2309.5|2308.5|2311|2310.5|2312.5|2312|2309|2308|4071
1686829800000|2023-06-15 11:50:00|2310.5|2310|2312.5|2311.5|2313.5|2312.5|2310.5|2309.5|3476
1686830100000|2023-06-15 11:55:00|2312|2312|2311|2310|2312.5|2312|2310.5|2310|2073
1686830400000|2023-06-15 12:00:00|2310.5|2309.5|2313.5|2312.5|2314|2313|2310|2309|3672
1686830700000|2023-06-15 12:05:00|2313|2312|2314.5|2313.5|2315|2314|2312|2311|2820
1686831000000|2023-06-15 12:10:00|2314|2313|2313.5|2312.5|2314.5|2313.5|2312.5|2312|2211
1686831300000|2023-06-15 12:15:00|2313|2312|2310|2309.5|2315.5|2314.5|2310|2309.5|5241
1686831600000|2023-06-15 12:20:00|2309.5|2309|2308|2307|2313.5|2312.5|2308|2307|3985
1686831900000|2023-06-15 12:25:00|2307.5|2307.5|2309|2308.5|2309|2308.5|2306.5|2306|3446
1686832200000|2023-06-15 12:30:00|2308.5|2307.5|2304|2303.5|2309|2308|2303.5|2303|10739
1686832500000|2023-06-15 12:35:00|2304.5|2303|2303|2302|2304.5|2304|2302|2301|4742
1686832800000|2023-06-15 12:40:00|2302.5|2302.5|2303|2302|2303|2302.5|2299.5|2299|8928
1686833100000|2023-06-15 12:45:00|2304.5|2302.5|2308|2307|2308.5|2307.5|2303.5|2302|3273
1686833400000|2023-06-15 12:50:00|2307.5|2306.5|2306.5|2306|2310|2309.5|2306.5|2306|4547
1686833700000|2023-06-15 12:55:00|2307|2305.5|2302.5|2302|2307|2305.5|2302.5|2301.5|2874
1686834000000|2023-06-15 13:00:00|2303|2301.5|2304.5|2303.5|2304.5|2303.5|2300|2299|6589
1686834300000|2023-06-15 13:05:00|2304|2304|2300|2299|2304.5|2304|2299|2298.5|7120
1686834600000|2023-06-15 13:10:00|2299.5|2298.5|2296|2295|2301|2300|2296|2295|6240
1686834900000|2023-06-15 13:15:00|2295.5|2294|2299|2298|2300.5|2299.5|2293.5|2292.5|7131
1686835200000|2023-06-15 13:20:00|2299.5|2298.5|2298|2297|2300|2299.5|2296.5|2296|6717
1686835500000|2023-06-15 13:25:00|2297|2296.5|2297.5|2296.5|2299|2298|2296|2295.5|3997
1686835800000|2023-06-15 13:30:00|2298|2297|2301|2300.5|2302|2301.5|2297|2296|10594
1686836100000|2023-06-15 13:35:00|2300.5|2300|2306.5|2305.5|2306.5|2305.5|2299.5|2298.5|7121
1686836400000|2023-06-15 13:40:00|2306|2306|2304|2303|2307|2306.5|2302|2301|7380
1686836700000|2023-06-15 13:45:00|2304.5|2303.5|2306.5|2305.5|2307.5|2306.5|2304|2303|7443
1686837000000|2023-06-15 13:50:00|2306|2306.5|2303.5|2302.5|2307.5|2307|2303|2302.5|4911
1686837300000|2023-06-15 13:55:00|2304|2303|2306.5|2305.5|2307|2306.5|2304|2303|3550
1686837600000|2023-06-15 14:00:00|2307|2306.5|2306|2305.5|2308|2307.5|2305.5|2305|4705
1686837900000|2023-06-15 14:05:00|2306.5|2306|2309|2308|2309|2308.5|2305|2304.5|5142
1686838200000|2023-06-15 14:10:00|2308.5|2308.5|2308.5|2307.5|2309|2308.5|2306.5|2306|4796
1686838500000|2023-06-15 14:15:00|2308|2308|2313|2312|2314|2313.5|2307|2306.5|7743
1686838800000|2023-06-15 14:20:00|2312|2312.5|2316|2315.5|2317.5|2316.5|2312|2311.5|10063
1686839100000|2023-06-15 14:25:00|2317|2316|2320.5|2320|2322.5|2321.5|2316.5|2316|10576
1686839400000|2023-06-15 14:30:00|2321.5|2319.5|2315|2314|2322|2321.5|2314.5|2313.5|10014
1686839700000|2023-06-15 14:35:00|2314.5|2313.5|2312|2311|2315|2314|2310|2309|4382
1686840000000|2023-06-15 14:40:00|2311|2310.5|2310.5|2309.5|2312.5|2312|2309|2308.5|3409
1686840300000|2023-06-15 14:45:00|2310|2309|2308|2307|2310|2309|2307.5|2306.5|3372
1686840600000|2023-06-15 14:50:00|2307.5|2307.5|2304.5|2304|2307.5|2307.5|2304|2303.5|4562
1686840900000|2023-06-15 14:55:00|2305|2303.5|2310.5|2310|2310.5|2310|2304.5|2303.5|5356
1686841200000|2023-06-15 15:00:00|2311|2310.5|2311.5|2311|2312.5|2311.5|2309|2308.5|4205
1686841500000|2023-06-15 15:05:00|2311|2310.5|2310.5|2310|2311|2310.5|2310|2309.5|6668
1686841800000|2023-06-15 15:10:00|2310|2309.5|2307.5|2306.5|2310|2309.5|2305.5|2305|7844
1686842100000|2023-06-15 15:15:00|2308.5|2307|2310.5|2310|2312|2311|2308|2307|10142
1686842400000|2023-06-15 15:20:00|2311|2310.5|2312|2311.5|2313.5|2312.5|2311|2310|5281
1686842700000|2023-06-15 15:25:00|2312.5|2311|2315|2314|2315.5|2315|2312|2311|10532
1686898800000|2023-06-16 07:00:00|2338|2334.5|2349|2347.5|2351.5|2350|2335.5|2333|14977
1686899100000|2023-06-16 07:05:00|2348|2346.5|2334.5|2332.5|2348|2346.5|2327.5|2326|16687
1686899400000|2023-06-16 07:10:00|2335.5|2333|2324.5|2323|2336.5|2335|2324|2322.5|3615
1686899700000|2023-06-16 07:15:00|2325|2324|2320.5|2319.5|2329|2328|2320|2319|9729
1686900000000|2023-06-16 07:20:00|2320|2319|2317|2315.5|2323.5|2322|2317|2315.5|7861
1686900300000|2023-06-16 07:25:00|2316.5|2316|2318.5|2317.5|2321|2320|2315.5|2314|7582
1686900600000|2023-06-16 07:30:00|2319.5|2319|2325.5|2324.5|2327.5|2326|2318.5|2317.5|6733
1686900900000|2023-06-16 07:35:00|2326|2325|2330.5|2329.5|2331|2330|2322.5|2321.5|8287
1686901200000|2023-06-16 07:40:00|2331|2330|2332|2330.5|2337|2336|2331|2330|4076
1686901500000|2023-06-16 07:45:00|2332.5|2331|2336.5|2335|2339|2338|2332|2331|4824
1686901800000|2023-06-16 07:50:00|2337|2336|2335.5|2334|2339.5|2338.5|2334|2333|6019
1686902100000|2023-06-16 07:55:00|2336.5|2334.5|2335|2334|2337|2336|2331|2330|3417
1686902400000|2023-06-16 08:00:00|2336|2334.5|2339.5|2338.5|2340|2339|2336|2334.5|6903
1686902700000|2023-06-16 08:05:00|2339|2338|2332|2330.5|2340|2339|2331|2330|5384
1686903000000|2023-06-16 08:10:00|2333|2332|2333.5|2332.5|2336|2335|2332|2331|3597
1686903300000|2023-06-16 08:15:00|2334|2333|2341|2339.5|2341|2340.5|2332.5|2331.5|3568
1686903600000|2023-06-16 08:20:00|2342|2340.5|2341.5|2340.5|2342|2340.5|2338.5|2337.5|1275
1686903900000|2023-06-16 08:25:00|2341|2339.5|2340|2339|2342|2341|2338.5|2337.5|1489
1686904200000|2023-06-16 08:30:00|2340.5|2339.5|2342.5|2341.5|2343.5|2342.5|2339.5|2338.5|2485
1686904500000|2023-06-16 08:35:00|2343|2342|2344|2343|2346.5|2345.5|2343|2342|2040
1686904800000|2023-06-16 08:40:00|2344.5|2343.5|2347|2346|2348|2347|2344|2343|4790
1686905100000|2023-06-16 08:45:00|2348|2347|2348.5|2347.5|2351|2350|2347|2346.5|5088
1686905400000|2023-06-16 08:50:00|2350|2349|2350|2349|2350.5|2349.5|2347|2346|1463
1686905700000|2023-06-16 08:55:00|2350.5|2349.5|2354.5|2354|2355|2354|2350.5|2349.5|3077
1686906000000|2023-06-16 09:00:00|2354|2353|2353.5|2352.5|2354.5|2353.5|2351|2350|3199
1686906300000|2023-06-16 09:05:00|2354|2353|2352|2351|2354.5|2353.5|2350|2349|4762
1686906600000|2023-06-16 09:10:00|2352.5|2351.5|2351.5|2350.5|2355|2354|2351.5|2350.5|13229
1686906900000|2023-06-16 09:15:00|2352|2351|2348.5|2348|2353|2352.5|2348.5|2347.5|8579
1686907200000|2023-06-16 09:20:00|2349|2347.5|2352|2351|2352|2351|2345.5|2344.5|4491
1686907500000|2023-06-16 09:25:00|2351.5|2350.5|2353|2352|2354|2353|2351.5|2350.5|7248
1686907800000|2023-06-16 09:30:00|2353.5|2352.5|2351|2350|2353.5|2352.5|2349.5|2349|8916
1686908100000|2023-06-16 09:35:00|2351.5|2350.5|2350|2349|2351.5|2350.5|2348|2347|4705
1686908400000|2023-06-16 09:40:00|2348.5|2348|2351|2350|2351.5|2350.5|2348|2347.5|4244
1686908700000|2023-06-16 09:45:00|2350.5|2350.5|2348.5|2347.5|2350.5|2350.5|2347|2346|3599
1686909000000|2023-06-16 09:50:00|2348|2347|2346.5|2346|2349|2348|2341|2340|26361
1686909300000|2023-06-16 09:55:00|2347|2345.5|2346.5|2345.5|2348.5|2347.5|2344.5|2343.5|29196
1686909600000|2023-06-16 10:00:00|2346|2345|2347.5|2346.5|2353|2352|2344.5|2343.5|9283
1686909900000|2023-06-16 10:05:00|2347|2346|2349.5|2348.5|2351|2350.5|2345|2344|3747
1686910200000|2023-06-16 10:10:00|2349|2348|2343|2342|2349|2348|2342.5|2342|3210
1686910500000|2023-06-16 10:15:00|2343.5|2342.5|2339|2338|2343.5|2342.5|2339|2337.5|10006
1686910800000|2023-06-16 10:20:00|2338.5|2338.5|2336|2335.5|2339.5|2338.5|2336|2335|2228
1686911100000|2023-06-16 10:25:00|2335.5|2335|2335|2334|2335.5|2335|2333.5|2332.5|1926
1686911400000|2023-06-16 10:30:00|2334.5|2333.5|2335|2334.5|2335.5|2334.5|2333|2332.5|406
1686911700000|2023-06-16 10:35:00|2335.5|2334|2332|2331|2336.5|2335.5|2331|2330|719
1686912000000|2023-06-16 10:40:00|2332.5|2331.5|2333|2332|2334.5|2333.5|2331.5|2330.5|1337
1686912300000|2023-06-16 10:45:00|2333.5|2332.5|2331.5|2330.5|2335|2334|2331.5|2330.5|1413
1686912600000|2023-06-16 10:50:00|2331|2330|2330|2329|2332|2331.5|2329.5|2328.5|3733
1686912900000|2023-06-16 10:55:00|2331|2329.5|2334|2333|2334|2333.5|2330|2329.5|1674
1686913200000|2023-06-16 11:00:00|2333.5|2332.5|2338|2337|2338|2337|2332.5|2332|5941
1686913500000|2023-06-16 11:05:00|2337.5|2337.5|2335|2334|2338.5|2337.5|2334|2333|2863
1686913800000|2023-06-16 11:10:00|2334.5|2333.5|2334.5|2333.5|2335.5|2334.5|2333.5|2332.5|1487
1686914100000|2023-06-16 11:15:00|2335|2334|2335|2334|2337|2336|2333.5|2333|1658
1686914400000|2023-06-16 11:20:00|2335.5|2334.5|2332.5|2331.5|2335.5|2334.5|2331.5|2330.5|2546
1686914700000|2023-06-16 11:25:00|2332|2331|2332|2331.5|2332.5|2331.5|2330.5|2329.5|969
1686915000000|2023-06-16 11:30:00|2331.5|2331|2331.5|2331|2332|2331|2330.5|2329.5|973
1686915300000|2023-06-16 11:35:00|2332|2330.5|2331|2330.5|2332.5|2331.5|2330|2329.5|1110
1686915600000|2023-06-16 11:40:00|2330.5|2330|2330.5|2329.5|2331.5|2330.5|2329|2328.5|3000
1686915900000|2023-06-16 11:45:00|2330|2329|2327|2326.5|2330|2329.5|2326.5|2325.5|3093
1686916200000|2023-06-16 11:50:00|2326.5|2325.5|2323|2322|2327.5|2326.5|2322.5|2322|2407
1686916500000|2023-06-16 11:55:00|2323.5|2322.5|2322.5|2321.5|2325|2324|2322|2321.5|3394
1686916800000|2023-06-16 12:00:00|2322|2321|2319|2318.5|2322.5|2321.5|2317|2316|7673
1686917100000|2023-06-16 12:05:00|2319.5|2319|2321.5|2320.5|2322|2321|2317|2316|1764
1686917400000|2023-06-16 12:10:00|2321|2320|2318.5|2317.5|2322|2321|2318|2317|2017
1686917700000|2023-06-16 12:15:00|2318|2317|2318.5|2318|2320.5|2319.5|2317.5|2317|10598
1686918000000|2023-06-16 12:20:00|2319|2318.5|2320|2319.5|2320.5|2319.5|2318.5|2317.5|2712
1686918300000|2023-06-16 12:25:00|2321|2320|2321|2320|2321|2320.5|2319|2318|1998
1686918600000|2023-06-16 12:30:00|2320.5|2319.5|2319.5|2318.5|2321|2320.5|2319|2318.5|800
1686918900000|2023-06-16 12:35:00|2319|2319|2320.5|2320|2321.5|2320.5|2319|2318.5|2157
1686919200000|2023-06-16 12:40:00|2321|2319.5|2323.5|2323|2323.5|2323|2320.5|2319.5|9328
1686919500000|2023-06-16 12:45:00|2324|2323.5|2329|2328|2329.5|2329|2323|2322.5|6773
1686919800000|2023-06-16 12:50:00|2328.5|2328.5|2331|2330.5|2331.5|2331|2328.5|2328|6793
1686920100000|2023-06-16 12:55:00|2332|2331|2329.5|2329|2334.5|2333.5|2329.5|2329|5108
1686920400000|2023-06-16 13:00:00|2330|2328.5|2328|2327|2330|2329.5|2327.5|2326.5|1908
1686920700000|2023-06-16 13:05:00|2327.5|2328|2327.5|2326.5|2329|2328|2326.5|2325.5|3356
1686921000000|2023-06-16 13:10:00|2326.5|2326|2328.5|2327.5|2328.5|2327.5|2325|2324.5|2385
1686921300000|2023-06-16 13:15:00|2328|2328|2329|2328.5|2329.5|2329|2327.5|2327|5623
1686921600000|2023-06-16 13:20:00|2329.5|2329|2332.5|2331.5|2333|2332|2328.5|2328|2401
1686921900000|2023-06-16 13:25:00|2333|2332|2333.5|2332.5|2333.5|2332.5|2330.5|2330|2895
1686922200000|2023-06-16 13:30:00|2334|2333|2333|2332.5|2334.5|2333.5|2329|2328.5|5633
1686922500000|2023-06-16 13:35:00|2333.5|2332|2329|2328|2334.5|2333.5|2325.5|2325|5729
1686922800000|2023-06-16 13:40:00|2329.5|2328.5|2324|2323|2331|2330|2323|2322|7084
1686923100000|2023-06-16 13:45:00|2323.5|2322.5|2327|2326.5|2327.5|2327|2320.5|2320|6481
1686923400000|2023-06-16 13:50:00|2326.5|2326|2326.5|2325.5|2328.5|2328|2325|2324|7858
1686923700000|2023-06-16 13:55:00|2326|2326|2326.5|2326|2327.5|2326.5|2324|2323|8441
1686924000000|2023-06-16 14:00:00|2327|2326.5|2330|2329.5|2332|2331|2323.5|2323|9235
1686924300000|2023-06-16 14:05:00|2331|2330|2335|2334|2335|2334.5|2330|2329.5|6723
1686924600000|2023-06-16 14:10:00|2335.5|2335|2334|2333.5|2337|2336|2333.5|2332.5|7511
1686924900000|2023-06-16 14:15:00|2333.5|2333|2332|2331.5|2338|2337.5|2332|2331|8055
1686925200000|2023-06-16 14:20:00|2332.5|2330.5|2332.5|2331.5|2333|2332|2329.5|2328.5|5697
1686925500000|2023-06-16 14:25:00|2333|2332|2336|2335|2336|2335.5|2331|2330.5|3488
1686925800000|2023-06-16 14:30:00|2336.5|2335.5|2333|2332|2337|2336|2332.5|2331.5|4597
1686926100000|2023-06-16 14:35:00|2334|2333.5|2330.5|2330|2334|2333.5|2329|2328.5|12285
1686926400000|2023-06-16 14:40:00|2331|2330.5|2332|2331|2333|2332.5|2329|2328.5|4666
1686926700000|2023-06-16 14:45:00|2331.5|2332.5|2334|2333|2335.5|2335|2331.5|2332.5|2207
1686927000000|2023-06-16 14:50:00|2333.5|2332.5|2332.5|2332|2335|2334.5|2332.5|2331.5|6020
1686927300000|2023-06-16 14:55:00|2333|2332.5|2336|2335|2338|2337|2332.5|2332|6670
1686927600000|2023-06-16 15:00:00|2335.5|2335.5|2333.5|2333|2338.5|2337.5|2333.5|2332.5|5348
1686927900000|2023-06-16 15:05:00|2335|2334|2331|2330.5|2335.5|2335|2331|2330|6527
1686928200000|2023-06-16 15:10:00|2331.5|2331|2333|2332|2334|2333.5|2328.5|2327.5|6427
1686928500000|2023-06-16 15:15:00|2332.5|2331.5|2332|2331.5|2333|2332.5|2331|2330.5|5554
1686928800000|2023-06-16 15:20:00|2333|2331|2334|2333.5|2336|2335|2332|2331|6163
1686929100000|2023-06-16 15:25:00|2333.5|2333|2330.5|2329.5|2333.5|2333.5|2329|2328|13027
1687158000000|2023-06-19 07:00:00|2329.5|2327.5|2330|2328.5|2335|2332|2327.5|2326|7234
1687158300000|2023-06-19 07:05:00|2329|2327.5|2331.5|2330.5|2332|2330.5|2324.5|2323.5|9320
1687158600000|2023-06-19 07:10:00|2332|2330|2336|2335|2338.5|2337.5|2327|2326|6439
1687158900000|2023-06-19 07:15:00|2335.5|2334.5|2341|2340.5|2342|2341|2334.5|2333|5081
1687159200000|2023-06-19 07:20:00|2341.5|2340|2341|2340|2344.5|2343.5|2339|2338|5118
1687159500000|2023-06-19 07:25:00|2341.5|2339.5|2348|2346.5|2350.5|2350|2341.5|2339.5|4381
1687159800000|2023-06-19 07:30:00|2348.5|2347.5|2357|2356|2357.5|2356.5|2348|2347|6063
1687160100000|2023-06-19 07:35:00|2357.5|2355.5|2365|2364|2366.5|2366|2356|2354.5|9496
1687160400000|2023-06-19 07:40:00|2364.5|2363.5|2354.5|2353|2364.5|2363.5|2354.5|2353|4466
1687160700000|2023-06-19 07:45:00|2355|2353.5|2355|2353.5|2356|2355|2350|2349|5245
1687161000000|2023-06-19 07:50:00|2355.5|2354|2356|2355|2356|2355|2353.5|2352.5|5436
1687161300000|2023-06-19 07:55:00|2356.5|2356|2348|2346.5|2358|2357|2346|2345|9490
1687161600000|2023-06-19 08:00:00|2347|2345.5|2348|2346.5|2348.5|2347.5|2343.5|2342|5696
1687161900000|2023-06-19 08:05:00|2347|2346|2349|2348|2350|2349|2343.5|2342.5|5319
1687162200000|2023-06-19 08:10:00|2349.5|2349|2345|2344.5|2350.5|2349.5|2345|2344|3583
1687162500000|2023-06-19 08:15:00|2346|2345|2342|2341|2347.5|2346.5|2341.5|2340.5|5258
1687162800000|2023-06-19 08:20:00|2341.5|2340.5|2345|2344|2345|2344|2338.5|2337.5|4472
1687163100000|2023-06-19 08:25:00|2345.5|2344.5|2349.5|2348.5|2349.5|2348.5|2344|2343|2938
1687163400000|2023-06-19 08:30:00|2349|2347.5|2350|2349|2353.5|2352.5|2349|2347.5|3405
1687163700000|2023-06-19 08:35:00|2350.5|2349.5|2348|2347|2351.5|2350.5|2345.5|2345|2681
1687164000000|2023-06-19 08:40:00|2348.5|2347.5|2353.5|2352.5|2353.5|2352.5|2347.5|2346.5|1671
1687164300000|2023-06-19 08:45:00|2353|2353|2351.5|2351|2353|2353|2349|2348|3174
1687164600000|2023-06-19 08:50:00|2352|2351.5|2351.5|2350.5|2353|2352.5|2349.5|2348.5|2249
1687164900000|2023-06-19 08:55:00|2351|2350|2353.5|2353|2353.5|2353|2348.5|2348|2675
1687165200000|2023-06-19 09:00:00|2352.5|2352|2352.5|2351.5|2353|2352.5|2350.5|2349.5|6427
1687165500000|2023-06-19 09:05:00|2353|2352|2358|2357|2358.5|2358|2352.5|2352|5225
1687165800000|2023-06-19 09:10:00|2357.5|2356.5|2362.5|2361.5|2362.5|2362|2355|2354.5|4422
1687166100000|2023-06-19 09:15:00|2361.5|2361|2361|2360.5|2362|2361.5|2360|2359.5|3390
1687166400000|2023-06-19 09:20:00|2362|2361.5|2362|2361.5|2366|2365|2361.5|2360.5|3566
1687166700000|2023-06-19 09:25:00|2363|2362|2358.5|2357.5|2364|2363|2358.5|2357.5|1646
1687167000000|2023-06-19 09:30:00|2359|2358|2358|2357|2360|2359|2357.5|2356.5|2676
1687167300000|2023-06-19 09:35:00|2357.5|2356.5|2358|2357|2359|2358.5|2357|2356.5|1514
1687167600000|2023-06-19 09:40:00|2357.5|2356|2358.5|2358|2359|2358|2356.5|2355.5|3167
1687167900000|2023-06-19 09:45:00|2359|2357.5|2358.5|2357.5|2360|2359.5|2357|2356|2275
1687168200000|2023-06-19 09:50:00|2358|2356.5|2357|2356.5|2359|2358.5|2356.5|2356|2500
1687168500000|2023-06-19 09:55:00|2357.5|2357|2358.5|2358|2359.5|2358.5|2356|2355|2590
1687168800000|2023-06-19 10:00:00|2359|2357.5|2358|2357.5|2359|2358|2357|2356|1545
1687169100000|2023-06-19 10:05:00|2357.5|2357|2354.5|2354|2358.5|2357.5|2354|2353|2311
1687169400000|2023-06-19 10:10:00|2355|2354.5|2355|2354.5|2356|2355.5|2354|2353|3065
1687169700000|2023-06-19 10:15:00|2354.5|2354|2349|2348|2354.5|2354|2348.5|2347.5|2393
1687170000000|2023-06-19 10:20:00|2349.5|2348.5|2348|2347.5|2350.5|2349.5|2347.5|2346.5|2170
1687170300000|2023-06-19 10:25:00|2347.5|2347|2349.5|2348.5|2349.5|2349|2347.5|2347|3091
1687170600000|2023-06-19 10:30:00|2349|2348|2350.5|2349.5|2351|2350|2348.5|2347.5|1515
1687170900000|2023-06-19 10:35:00|2350|2350|2349|2348|2350.5|2350|2348|2347.5|1681
1687171200000|2023-06-19 10:40:00|2349.5|2348.5|2345|2344|2349.5|2348.5|2345|2344|1500
1687171500000|2023-06-19 10:45:00|2346|2344.5|2342|2341|2346|2345|2342|2341|2851
1687171800000|2023-06-19 10:50:00|2341.5|2340.5|2343|2342.5|2343.5|2343|2340|2339|3590
1687172100000|2023-06-19 10:55:00|2342.5|2342|2344.5|2343.5|2345|2344|2342|2341|1905
1687172400000|2023-06-19 11:00:00|2344|2343|2346.5|2345.5|2346.5|2346|2343.5|2342.5|1948
1687172700000|2023-06-19 11:05:00|2347.5|2347|2349|2348|2349|2348|2346.5|2345.5|2843
1687173000000|2023-06-19 11:10:00|2348.5|2347|2348.5|2347.5|2349|2348|2348|2347|895
1687173300000|2023-06-19 11:15:00|2349|2348|2349|2348.5|2349.5|2348.5|2348|2347|800
1687173600000|2023-06-19 11:20:00|2349.5|2348|2349|2348|2350|2349.5|2348.5|2348|361
1687173900000|2023-06-19 11:25:00|2348.5|2347.5|2351|2350|2351|2350|2348|2347.5|2074
1687174200000|2023-06-19 11:30:00|2350.5|2349.5|2350|2349|2351|2349.5|2348.5|2347.5|1562
1687174500000|2023-06-19 11:35:00|2349.5|2349.5|2345.5|2345|2349.5|2349.5|2345|2344.5|2567
1687174800000|2023-06-19 11:40:00|2345|2344.5|2346|2345|2347.5|2347|2344|2343|2643
1687175100000|2023-06-19 11:45:00|2346.5|2345.5|2347|2346.5|2348.5|2347.5|2346|2345.5|1436
1687175400000|2023-06-19 11:50:00|2346.5|2346|2348.5|2348|2348.5|2348|2345.5|2345|1831
1687175700000|2023-06-19 11:55:00|2349|2348.5|2349|2348.5|2350|2349|2348.5|2348|1241
1687176000000|2023-06-19 12:00:00|2349.5|2348|2350|2349.5|2351|2350|2348.5|2348|1312
1687176300000|2023-06-19 12:05:00|2349.5|2349|2349|2348|2351|2350|2348.5|2348|1100
1687176600000|2023-06-19 12:10:00|2349.5|2348.5|2350|2349|2350.5|2349.5|2349|2348.5|1552
1687176900000|2023-06-19 12:15:00|2349.5|2349.5|2350|2349.5|2350.5|2349.5|2348.5|2348|2483
1687177200000|2023-06-19 12:20:00|2350.5|2349|2351.5|2350.5|2354|2353|2350|2349|4251
1687177500000|2023-06-19 12:25:00|2352|2351|2353|2352.5|2353.5|2353|2351.5|2350.5|1517
1687177800000|2023-06-19 12:30:00|2352.5|2351.5|2349|2348.5|2353|2352|2349|2348|2102
1687178100000|2023-06-19 12:35:00|2348.5|2348|2348.5|2348|2350|2349|2348.5|2348|2024
1687178400000|2023-06-19 12:40:00|2349|2348.5|2346.5|2345.5|2351.5|2351|2346.5|2345.5|2677
1687178700000|2023-06-19 12:45:00|2346|2345|2346|2345.5|2348.5|2347.5|2345.5|2345|2072
1687179000000|2023-06-19 12:50:00|2345.5|2345|2342.5|2342|2346.5|2346|2342.5|2342|2111
1687179300000|2023-06-19 12:55:00|2343|2341.5|2346|2345.5|2347|2346|2343|2341.5|4834
1687179600000|2023-06-19 13:00:00|2346.5|2345|2345.5|2345|2347|2346|2344|2343|2218
1687179900000|2023-06-19 13:05:00|2346.5|2345.5|2346.5|2345.5|2346.5|2346|2346|2345.5|1186
1687180200000|2023-06-19 13:10:00|2345.5|2344.5|2345.5|2345|2346.5|2345.5|2344.5|2343.5|2729
1687180500000|2023-06-19 13:15:00|2346|2344.5|2343.5|2342.5|2346|2345|2343|2342.5|1535
1687180800000|2023-06-19 13:20:00|2343|2342|2342|2341|2343.5|2343|2341|2340.5|1649
1687181100000|2023-06-19 13:25:00|2342.5|2341.5|2345|2344.5|2345|2344.5|2342|2341.5|1951
1687181400000|2023-06-19 13:30:00|2345.5|2345|2343.5|2342.5|2346|2345.5|2343|2342|4534
1687181700000|2023-06-19 13:35:00|2343|2343|2341.5|2341|2343.5|2343|2339.5|2339|4027
1687182000000|2023-06-19 13:40:00|2342|2341.5|2343|2342.5|2344.5|2343.5|2341.5|2341|2679
1687182300000|2023-06-19 13:45:00|2342|2341.5|2343|2342|2343.5|2342.5|2341|2340.5|1442
1687182600000|2023-06-19 13:50:00|2342.5|2341.5|2341|2340.5|2343|2342|2340.5|2340|2601
1687182900000|2023-06-19 13:55:00|2341.5|2341|2342|2341|2344|2343.5|2341|2340|7916
1687183200000|2023-06-19 14:00:00|2341.5|2341.5|2340|2339|2342|2341.5|2339|2338|2878
1687183500000|2023-06-19 14:05:00|2339.5|2338.5|2340.5|2339.5|2343|2342|2339|2338.5|11798
1687183800000|2023-06-19 14:10:00|2340|2340|2338|2337.5|2340.5|2340|2337|2336|4906
1687184100000|2023-06-19 14:15:00|2338.5|2337|2338|2337.5|2339|2338.5|2336.5|2336|3301
1687184400000|2023-06-19 14:20:00|2338.5|2338|2337.5|2337|2339|2338|2337|2336.5|2363
1687184700000|2023-06-19 14:25:00|2337|2336.5|2338.5|2338|2339|2338|2337|2336.5|1176
1687185000000|2023-06-19 14:30:00|2338|2337.5|2335.5|2335|2339|2338|2335.5|2335|2865
1687185300000|2023-06-19 14:35:00|2336|2335.5|2334|2333.5|2336|2335.5|2333.5|2332.5|2307
1687185600000|2023-06-19 14:40:00|2334.5|2334|2336|2335.5|2336|2335.5|2334|2333.5|1931
1687185900000|2023-06-19 14:45:00|2337|2335|2335|2334|2337|2336|2334.5|2333.5|2993
1687186200000|2023-06-19 14:50:00|2335.5|2334.5|2338|2337|2338.5|2337.5|2335.5|2334.5|2717
1687186500000|2023-06-19 14:55:00|2337.5|2336.5|2338.5|2338|2338.5|2338|2335.5|2335|3046
1687186800000|2023-06-19 15:00:00|2338|2337.5|2334.5|2334|2338|2337.5|2334.5|2333.5|5825
1687187100000|2023-06-19 15:05:00|2334|2333.5|2332.5|2332|2334.5|2334|2332.5|2331.5|3424
1687187400000|2023-06-19 15:10:00|2333.5|2333|2334|2333|2335|2334.5|2332.5|2332|2635
1687187700000|2023-06-19 15:15:00|2333.5|2332.5|2335|2334.5|2335|2334.5|2333|2332.5|2036
1687188000000|2023-06-19 15:20:00|2335.5|2335|2334.5|2334|2335.5|2335|2334|2333.5|3728
1687188300000|2023-06-19 15:25:00|2334|2333.5|2332|2331.5|2334|2333.5|2331.5|2331|4056
1687244400000|2023-06-20 07:00:00|2329.5|2327.5|2320.5|2319.5|2329.5|2327.5|2320.5|2318|6167
1687244700000|2023-06-20 07:05:00|2321|2320|2317|2316|2322|2320.5|2314.5|2313|10074
1687245000000|2023-06-20 07:10:00|2316|2315|2318.5|2317|2318.5|2317.5|2314|2313|6688
1687245300000|2023-06-20 07:15:00|2317|2316|2310|2309|2317|2316|2309.5|2308|10596
1687245600000|2023-06-20 07:20:00|2309.5|2308.5|2316|2315|2317.5|2316.5|2309.5|2308.5|3626
1687245900000|2023-06-20 07:25:00|2315.5|2314.5|2319.5|2318.5|2320|2319|2313|2311.5|10133
1687246200000|2023-06-20 07:30:00|2319|2318|2319|2318|2323|2322.5|2318.5|2317|3201
1687246500000|2023-06-20 07:35:00|2319.5|2318.5|2314.5|2313.5|2321|2319.5|2314|2313|5466
1687246800000|2023-06-20 07:40:00|2314|2314|2317|2315.5|2318|2317.5|2312.5|2312|4386
1687247100000|2023-06-20 07:45:00|2316.5|2316|2320.5|2319.5|2321|2320|2316.5|2315.5|1470
1687247400000|2023-06-20 07:50:00|2321|2320|2320.5|2319.5|2323|2322|2319.5|2318.5|1999
1687247700000|2023-06-20 07:55:00|2320|2319|2322|2321|2323.5|2322.5|2318|2317|2126
1687248000000|2023-06-20 08:00:00|2323.5|2322.5|2317.5|2316.5|2323.5|2322.5|2317|2316.5|4755
1687248300000|2023-06-20 08:05:00|2318.5|2317|2317.5|2317|2318.5|2317.5|2313.5|2312.5|2503
1687248600000|2023-06-20 08:10:00|2318.5|2317.5|2316|2315|2318.5|2317.5|2314|2313.5|4711
1687248900000|2023-06-20 08:15:00|2315.5|2315.5|2317.5|2316.5|2318|2317|2315.5|2315|1929
1687249200000|2023-06-20 08:20:00|2317|2316|2317|2316|2317|2316.5|2315.5|2315|839
1687249500000|2023-06-20 08:25:00|2316.5|2315|2311.5|2311|2316.5|2315|2311|2310.5|2035
1687249800000|2023-06-20 08:30:00|2312|2311.5|2305.5|2305|2312.5|2311.5|2305.5|2304.5|2892
1687250100000|2023-06-20 08:35:00|2305|2304.5|2307|2306|2307|2306.5|2303|2302.5|2334
1687250400000|2023-06-20 08:40:00|2307.5|2306.5|2311.5|2311|2311.5|2311|2307|2306|1786
1687250700000|2023-06-20 08:45:00|2312|2310.5|2308|2307|2312|2310.5|2307.5|2306.5|1704
1687251000000|2023-06-20 08:50:00|2307|2307.5|2305.5|2305|2307|2307.5|2304|2303.5|2769
1687251300000|2023-06-20 08:55:00|2305|2304.5|2306.5|2305.5|2306.5|2305.5|2304.5|2304|1919
1687251600000|2023-06-20 09:00:00|2306|2305|2304.5|2304|2306|2305|2304|2303|2283
1687251900000|2023-06-20 09:05:00|2305|2304.5|2306.5|2305.5|2306.5|2305.5|2302.5|2302|2268
1687252200000|2023-06-20 09:10:00|2307|2306|2309.5|2308.5|2309.5|2308.5|2306|2305|1072
1687252500000|2023-06-20 09:15:00|2310|2309|2309|2308|2311.5|2310.5|2307.5|2306.5|1264
1687252800000|2023-06-20 09:20:00|2308|2308.5|2307|2306.5|2309|2308.5|2306.5|2306|2570
1687253100000|2023-06-20 09:25:00|2308|2306|2305|2304.5|2308|2307|2305|2304.5|1458
1687253400000|2023-06-20 09:30:00|2304.5|2304|2304.5|2303.5|2305|2304.5|2304|2303.5|1548
1687253700000|2023-06-20 09:35:00|2304|2304|2306.5|2305.5|2307|2306|2304|2304|3028
1687254000000|2023-06-20 09:40:00|2307|2306|2307.5|2307|2308.5|2308|2306.5|2305.5|1733
1687254300000|2023-06-20 09:45:00|2307|2306|2310|2309|2310|2309.5|2306.5|2306|2535
1687254600000|2023-06-20 09:50:00|2309.5|2308.5|2312.5|2311.5|2313.5|2312.5|2309|2308.5|1141
1687254900000|2023-06-20 09:55:00|2313|2312|2312|2311|2313.5|2313|2311|2310.5|2008
1687255200000|2023-06-20 10:00:00|2313.5|2312.5|2312.5|2311.5|2313.5|2312.5|2311|2310|1377
1687255500000|2023-06-20 10:05:00|2312|2311|2312|2311.5|2314|2313|2311.5|2311|635
1687255800000|2023-06-20 10:10:00|2312.5|2311|2310|2309.5|2312.5|2311|2310|2309.5|3710
1687256100000|2023-06-20 10:15:00|2310.5|2309|2309.5|2309|2310.5|2309.5|2308.5|2307.5|907
1687256400000|2023-06-20 10:20:00|2309|2308.5|2310.5|2309.5|2310.5|2310|2309|2308.5|2880
1687256700000|2023-06-20 10:25:00|2310|2309|2311.5|2310.5|2311.5|2311|2309|2308|1286
1687257000000|2023-06-20 10:30:00|2311|2311|2315|2314.5|2315.5|2314.5|2311|2310.5|5069
1687257300000|2023-06-20 10:35:00|2314.5|2314|2314.5|2313.5|2314.5|2314|2311|2310|2243
1687257600000|2023-06-20 10:40:00|2315|2314|2315|2314|2316|2315|2314.5|2313.5|1378
1687257900000|2023-06-20 10:45:00|2315.5|2314.5|2315|2314.5|2315.5|2315|2314|2313|7412
1687258200000|2023-06-20 10:50:00|2316|2315.5|2316.5|2315.5|2316.5|2315.5|2314.5|2314|1243
1687258500000|2023-06-20 10:55:00|2316|2316|2317.5|2316.5|2317.5|2317|2316|2315.5|1400
1687258800000|2023-06-20 11:00:00|2318|2317|2319.5|2319|2319.5|2319|2317|2316|2970
1687259100000|2023-06-20 11:05:00|2319|2318.5|2319|2318.5|2319.5|2319|2318.5|2317.5|588
1687259400000|2023-06-20 11:10:00|2318.5|2318|2317|2316.5|2318.5|2318|2317|2316.5|814
1687259700000|2023-06-20 11:15:00|2316.5|2316|2318|2317|2318.5|2318|2316.5|2316|1497
1687260000000|2023-06-20 11:20:00|2317.5|2317.5|2318.5|2317.5|2318.5|2318|2317.5|2317|690
1687260300000|2023-06-20 11:25:00|2319|2318|2318.5|2317.5|2319.5|2318.5|2317|2316|1942
1687260600000|2023-06-20 11:30:00|2318|2317|2317|2316|2318|2317.5|2316|2315|1512
1687260900000|2023-06-20 11:35:00|2316.5|2315.5|2317.5|2317|2318.5|2317.5|2316|2315.5|1583
1687261200000|2023-06-20 11:40:00|2318|2316.5|2320.5|2319.5|2320.5|2320|2318|2316.5|2423
1687261500000|2023-06-20 11:45:00|2321|2320|2318|2317|2321|2320|2317.5|2316.5|1464
1687261800000|2023-06-20 11:50:00|2317.5|2317.5|2317.5|2317|2318.5|2318|2317|2316.5|1672
1687262100000|2023-06-20 11:55:00|2317|2316.5|2317.5|2316.5|2317.5|2317|2317|2316.5|1821
1687262400000|2023-06-20 12:00:00|2318.5|2317|2317|2316.5|2319|2318.5|2316.5|2315.5|1702
1687262700000|2023-06-20 12:05:00|2316.5|2315.5|2319|2318.5|2319.5|2318.5|2316.5|2315.5|1732
1687263000000|2023-06-20 12:10:00|2318.5|2318|2318|2317|2319.5|2318.5|2318|2317|952
1687263300000|2023-06-20 12:15:00|2319|2317.5|2321|2320|2322.5|2321.5|2319|2317|3423
1687263600000|2023-06-20 12:20:00|2321.5|2320.5|2323|2322|2324|2323.5|2321|2320.5|1824
1687263900000|2023-06-20 12:25:00|2322.5|2322.5|2323|2322|2323.5|2322.5|2322.5|2321.5|1238
1687264200000|2023-06-20 12:30:00|2323.5|2322.5|2326|2325|2326.5|2325.5|2323.5|2322.5|4276
1687264500000|2023-06-20 12:35:00|2325.5|2324.5|2324.5|2323.5|2326|2325|2323.5|2323|3029
1687264800000|2023-06-20 12:40:00|2324|2324|2326|2325.5|2326.5|2325.5|2324|2323|3098
1687265100000|2023-06-20 12:45:00|2325.5|2325|2326.5|2326|2326.5|2326|2325|2324.5|2442
1687265400000|2023-06-20 12:50:00|2327|2325.5|2329.5|2329|2329.5|2329|2326.5|2325.5|3122
1687265700000|2023-06-20 12:55:00|2329|2328.5|2328|2327|2329|2328.5|2326.5|2325.5|1589
1687266000000|2023-06-20 13:00:00|2327.5|2326.5|2329|2328|2329|2328|2327|2326|2709
1687266300000|2023-06-20 13:05:00|2328.5|2328.5|2331|2330|2331|2330|2328.5|2327.5|3191
1687266600000|2023-06-20 13:10:00|2331.5|2330.5|2336.5|2336|2337|2336|2331.5|2330.5|4894
1687266900000|2023-06-20 13:15:00|2336|2335.5|2335.5|2335|2337|2336.5|2334.5|2334|4490
1687267200000|2023-06-20 13:20:00|2336|2334.5|2331.5|2331|2336|2335|2331|2330.5|2489
1687267500000|2023-06-20 13:25:00|2332.5|2331.5|2328.5|2327.5|2335|2334|2328.5|2327.5|5114
1687267800000|2023-06-20 13:30:00|2329|2328|2324|2323|2329|2328.5|2323.5|2323|7260
1687268100000|2023-06-20 13:35:00|2323.5|2322.5|2323.5|2323|2324.5|2323.5|2319.5|2318.5|5379
1687268400000|2023-06-20 13:40:00|2323|2322.5|2322.5|2322|2324|2323|2319.5|2319|7032
1687268700000|2023-06-20 13:45:00|2322|2321.5|2318.5|2317.5|2322.5|2321.5|2318.5|2317.5|3195
1687269000000|2023-06-20 13:50:00|2318|2317|2322|2321|2322.5|2322|2317.5|2317|3692
1687269300000|2023-06-20 13:55:00|2322.5|2321.5|2323.5|2322.5|2324.5|2323.5|2321|2320|2759
1687269600000|2023-06-20 14:00:00|2323|2322|2322|2321|2324|2323|2321|2320|2969
1687269900000|2023-06-20 14:05:00|2321.5|2321.5|2321.5|2320.5|2324|2323.5|2321|2320|2939
1687270200000|2023-06-20 14:10:00|2322|2321|2320.5|2319.5|2323|2322.5|2320|2319.5|2891
1687270500000|2023-06-20 14:15:00|2321|2320|2317.5|2316.5|2321.5|2321|2317|2316.5|3724
1687270800000|2023-06-20 14:20:00|2316.5|2316|2318|2317.5|2318.5|2318|2316.5|2315.5|4061
1687271100000|2023-06-20 14:25:00|2317.5|2317|2318|2317|2318|2317.5|2315.5|2315|7049
1687271400000|2023-06-20 14:30:00|2317.5|2316.5|2319.5|2318.5|2320|2319.5|2317|2316.5|3069
1687271700000|2023-06-20 14:35:00|2318.5|2318|2318.5|2317.5|2319|2318.5|2317|2316.5|5160
1687272000000|2023-06-20 14:40:00|2318|2318|2320|2319|2320.5|2320|2318|2317.5|2512
1687272300000|2023-06-20 14:45:00|2319.5|2319.5|2318|2317|2320|2319.5|2317|2316|3686
1687272600000|2023-06-20 14:50:00|2317.5|2316.5|2317.5|2317|2318|2317|2316|2315|3733
1687272900000|2023-06-20 14:55:00|2317|2316.5|2320.5|2320|2320.5|2320|2316.5|2316|2962
1687273200000|2023-06-20 15:00:00|2321|2320.5|2324|2323.5|2326|2325|2321|2320.5|4659
1687273500000|2023-06-20 15:05:00|2324.5|2324|2321.5|2321|2324.5|2324|2321.5|2321|2720
1687273800000|2023-06-20 15:10:00|2321|2320.5|2324.5|2323.5|2324.5|2324|2319.5|2319|5493
1687274100000|2023-06-20 15:15:00|2324|2324|2325|2324.5|2326.5|2325.5|2324|2323|8289
1687274400000|2023-06-20 15:20:00|2324.5|2324|2325.5|2324.5|2326|2325.5|2324.5|2324|6807
1687274700000|2023-06-20 15:25:00|2326|2325|2325|2324|2326.5|2325.5|2324.5|2324|9129
1687330800000|2023-06-21 07:00:00|2317.5|2316|2313.5|2312|2319.5|2317|2311.5|2310|8846
1687331100000|2023-06-21 07:05:00|2314|2313|2317.5|2316|2318.5|2317.5|2313|2312|2909
1687331400000|2023-06-21 07:10:00|2317|2316.5|2323.5|2323|2324|2323|2317|2316|2372
1687331700000|2023-06-21 07:15:00|2324.5|2322.5|2329.5|2328|2331|2329.5|2324.5|2322.5|2701
1687332000000|2023-06-21 07:20:00|2330.5|2329|2325|2324|2330.5|2329.5|2322|2321|2777
1687332300000|2023-06-21 07:25:00|2324.5|2323|2327|2325.5|2327.5|2326.5|2323.5|2323|2997
1687332600000|2023-06-21 07:30:00|2327.5|2326|2330.5|2329|2332|2331|2325|2323.5|2525
1687332900000|2023-06-21 07:35:00|2330|2329.5|2334|2333|2335|2334.5|2329.5|2328|4497
1687333200000|2023-06-21 07:40:00|2335|2333.5|2338.5|2337|2338.5|2337.5|2333.5|2332.5|5360
1687333500000|2023-06-21 07:45:00|2337.5|2337.5|2345|2344|2345|2344|2334.5|2333.5|5163
1687333800000|2023-06-21 07:50:00|2344.5|2344.5|2343.5|2342|2346|2345|2340.5|2339.5|4166
1687334100000|2023-06-21 07:55:00|2344|2342.5|2344.5|2343|2347|2346|2343.5|2342.5|3565
1687334400000|2023-06-21 08:00:00|2346|2345|2346|2345|2347|2346|2344|2343|3834
1687334700000|2023-06-21 08:05:00|2346.5|2345.5|2348|2347|2349|2348|2346|2344.5|2727
1687335000000|2023-06-21 08:10:00|2348.5|2347.5|2343|2342.5|2352|2351|2343|2342.5|6124
1687335300000|2023-06-21 08:15:00|2344|2342|2347.5|2346.5|2347.5|2346.5|2344|2342|2499
1687335600000|2023-06-21 08:20:00|2348|2347|2349|2348|2350|2349|2347.5|2346|3110
1687335900000|2023-06-21 08:25:00|2349.5|2348.5|2346.5|2345.5|2350|2349|2344|2343.5|2405
1687336200000|2023-06-21 08:30:00|2347|2346.5|2352|2351.5|2352|2351.5|2347|2346.5|2061
1687336500000|2023-06-21 08:35:00|2352.5|2352|2353.5|2352.5|2354|2353.5|2352|2351|3814
1687336800000|2023-06-21 08:40:00|2354|2353|2351.5|2350.5|2356|2355.5|2351.5|2350.5|3697
1687337100000|2023-06-21 08:45:00|2351|2351|2350|2349|2352.5|2351.5|2349.5|2349|1730
1687337400000|2023-06-21 08:50:00|2349.5|2348.5|2346.5|2346|2351|2350.5|2346|2345.5|2950
1687337700000|2023-06-21 08:55:00|2347|2347|2348.5|2348|2349.5|2348.5|2347|2346|1786
1687338000000|2023-06-21 09:00:00|2349|2348.5|2347.5|2347|2350.5|2350|2347.5|2346.5|1902
1687338300000|2023-06-21 09:05:00|2347|2346.5|2343|2342.5|2348|2347|2343|2342.5|2478
1687338600000|2023-06-21 09:10:00|2343.5|2343|2345|2344.5|2345.5|2345|2343.5|2343|1275
1687338900000|2023-06-21 09:15:00|2345.5|2345|2349.5|2349|2350|2349.5|2345|2345|2000
1687339200000|2023-06-21 09:20:00|2350|2348.5|2347|2346|2351|2350.5|2346|2345|2587
1687339500000|2023-06-21 09:25:00|2347.5|2346.5|2348|2347|2350|2349.5|2346|2345|2704
1687339800000|2023-06-21 09:30:00|2347.5|2347.5|2345|2344.5|2348|2347.5|2345|2344.5|1186
1687340100000|2023-06-21 09:35:00|2345.5|2345|2344.5|2343.5|2345.5|2345|2342.5|2341.5|2778
1687340400000|2023-06-21 09:40:00|2344|2343|2341.5|2340.5|2344|2343.5|2341|2340|1384
1687340700000|2023-06-21 09:45:00|2342|2341|2340.5|2340|2342.5|2342|2340.5|2339.5|3299
1687341000000|2023-06-21 09:50:00|2341|2339.5|2343|2342|2343.5|2342.5|2340.5|2339.5|1137
1687341300000|2023-06-21 09:55:00|2343.5|2342.5|2343.5|2342.5|2345.5|2345|2343|2342|4351
1687341600000|2023-06-21 10:00:00|2344.5|2343|2346|2345|2347|2346.5|2344.5|2342.5|1094
1687341900000|2023-06-21 10:05:00|2345|2344|2345|2344.5|2347.5|2346.5|2345|2344|527
1687342200000|2023-06-21 10:10:00|2344.5|2344|2347.5|2347|2347.5|2347|2344.5|2343.5|3750
1687342500000|2023-06-21 10:15:00|2348|2347.5|2348.5|2347.5|2348.5|2348|2347.5|2346.5|2084
1687342800000|2023-06-21 10:20:00|2348|2347|2348|2347|2349|2348.5|2346.5|2346|1518
1687343100000|2023-06-21 10:25:00|2347.5|2346.5|2348|2347|2348|2347|2345.5|2345|684
1687343400000|2023-06-21 10:30:00|2348.5|2347.5|2346.5|2345.5|2348.5|2348|2346|2345.5|1212
1687343700000|2023-06-21 10:35:00|2346|2345|2346.5|2345.5|2347.5|2347|2345.5|2344.5|831
1687344000000|2023-06-21 10:40:00|2347|2346|2346.5|2345.5|2347.5|2346.5|2346|2345|1196
1687344300000|2023-06-21 10:45:00|2346|2345|2344|2343|2346.5|2345.5|2342|2341|1539
1687344600000|2023-06-21 10:50:00|2343.5|2342.5|2341|2340.5|2345|2344.5|2341|2340|1906
1687344900000|2023-06-21 10:55:00|2340.5|2340|2339|2338.5|2340.5|2340|2338.5|2337.5|3087
1687345200000|2023-06-21 11:00:00|2338.5|2338|2340.5|2339.5|2342.5|2341.5|2338.5|2337.5|2890
1687345500000|2023-06-21 11:05:00|2342|2341|2341.5|2340.5|2343|2342.5|2340.5|2339.5|3481
1687345800000|2023-06-21 11:10:00|2342|2341|2345.5|2345|2346.5|2345.5|2341.5|2341|4131
1687346100000|2023-06-21 11:15:00|2346|2345.5|2342|2341.5|2346.5|2345.5|2342|2341.5|2555
1687346400000|2023-06-21 11:20:00|2341.5|2341|2343|2342|2343|2342.5|2341|2340|2427
1687346700000|2023-06-21 11:25:00|2342.5|2341.5|2343|2342.5|2343|2342.5|2341.5|2341|714
1687347000000|2023-06-21 11:30:00|2343.5|2343|2343|2342|2344.5|2343.5|2341|2340|1516
1687347300000|2023-06-21 11:35:00|2342.5|2341.5|2341.5|2340.5|2343|2342|2341.5|2340.5|1601
1687347600000|2023-06-21 11:40:00|2341|2340|2340.5|2339.5|2342|2341|2339|2338|2064
1687347900000|2023-06-21 11:45:00|2340|2339|2337.5|2337|2340.5|2339.5|2335.5|2335|2668
1687348200000|2023-06-21 11:50:00|2337|2336.5|2334.5|2333.5|2337.5|2336.5|2334|2333|2510
1687348500000|2023-06-21 11:55:00|2334|2334|2331.5|2330.5|2334.5|2334|2331.5|2330.5|1654
1687348800000|2023-06-21 12:00:00|2332|2331|2330.5|2329.5|2332.5|2332|2330.5|2329.5|4109
1687349100000|2023-06-21 12:05:00|2330|2329|2332|2331|2333|2332|2330|2329|2028
1687349400000|2023-06-21 12:10:00|2331.5|2330.5|2333.5|2333|2333.5|2333|2331.5|2330.5|1546
1687349700000|2023-06-21 12:15:00|2333|2332.5|2334|2333|2335|2334|2333|2332|667
1687350000000|2023-06-21 12:20:00|2334.5|2333.5|2335|2334|2335|2334|2333|2332|1333
1687350300000|2023-06-21 12:25:00|2334.5|2334.5|2333|2332|2335|2334.5|2333|2332|1267
1687350600000|2023-06-21 12:30:00|2333.5|2332.5|2331|2330.5|2334|2333|2330.5|2330|3114
1687350900000|2023-06-21 12:35:00|2331.5|2330|2330|2329|2332|2331.5|2329.5|2329|1922
1687351200000|2023-06-21 12:40:00|2330.5|2329.5|2328|2327.5|2330.5|2330|2327.5|2327|1597
1687351500000|2023-06-21 12:45:00|2327.5|2327|2332|2331|2332.5|2331.5|2326.5|2326|3232
1687351800000|2023-06-21 12:50:00|2331.5|2331.5|2330|2329|2331.5|2331.5|2329|2328.5|646
1687352100000|2023-06-21 12:55:00|2329.5|2328.5|2326|2325|2329.5|2328.5|2325.5|2325|1547
1687352400000|2023-06-21 13:00:00|2326.5|2325.5|2326|2325|2328|2327.5|2325.5|2325|2144
1687352700000|2023-06-21 13:05:00|2326.5|2325.5|2323.5|2322.5|2326.5|2325.5|2323|2322|2677
1687353000000|2023-06-21 13:10:00|2324|2323|2324|2323|2324.5|2324|2323|2322|1110
1687353300000|2023-06-21 13:15:00|2324.5|2324|2324.5|2323.5|2326|2325.5|2324|2323|2013
1687353600000|2023-06-21 13:20:00|2324|2323|2322.5|2321.5|2324.5|2324|2322.5|2321.5|1863
1687353900000|2023-06-21 13:25:00|2322|2321|2320|2319|2323.5|2322.5|2319.5|2318.5|2792
1687354200000|2023-06-21 13:30:00|2320.5|2319.5|2316.5|2315.5|2323|2322.5|2315|2314.5|6852
1687354500000|2023-06-21 13:35:00|2316|2316|2315|2314.5|2318.5|2318|2314.5|2314|5550
1687354800000|2023-06-21 13:40:00|2314.5|2314|2316.5|2315.5|2317.5|2317|2314|2313|3232
1687355100000|2023-06-21 13:45:00|2317|2316.5|2319|2318|2319.5|2318.5|2317|2316.5|1625
1687355400000|2023-06-21 13:50:00|2319.5|2319|2317.5|2317|2319.5|2319|2316|2315.5|4684
1687355700000|2023-06-21 13:55:00|2318|2316.5|2317|2316.5|2318.5|2318|2315|2314.5|3885
1687356000000|2023-06-21 14:00:00|2316.5|2316|2316|2315.5|2319|2318|2315|2314.5|2930
1687356300000|2023-06-21 14:05:00|2316.5|2314.5|2315.5|2315|2316.5|2315.5|2313.5|2313|4612
1687356600000|2023-06-21 14:10:00|2316.5|2316|2322.5|2322|2324|2323|2316|2315.5|5116
1687356900000|2023-06-21 14:15:00|2322|2321.5|2321|2320.5|2323.5|2323|2319|2318|3605
1687357200000|2023-06-21 14:20:00|2321.5|2321|2321.5|2320.5|2322.5|2321.5|2320.5|2320|3678
1687357500000|2023-06-21 14:25:00|2321|2321|2322.5|2321.5|2322.5|2321.5|2320|2319.5|3225
1687357800000|2023-06-21 14:30:00|2323|2322|2325|2324|2325|2324.5|2322|2321.5|3479
1687358100000|2023-06-21 14:35:00|2325.5|2324.5|2325.5|2325|2325.5|2325|2324.5|2323.5|3814
1687358400000|2023-06-21 14:40:00|2326|2325.5|2325|2324.5|2328|2327|2325|2324.5|4741
1687358700000|2023-06-21 14:45:00|2325.5|2325|2324.5|2324|2325.5|2325|2324|2323|4192
1687359000000|2023-06-21 14:50:00|2325|2324.5|2325|2324.5|2325.5|2325|2323|2322.5|4249
1687359300000|2023-06-21 14:55:00|2325.5|2325|2325|2324|2327.5|2327|2324.5|2324|5873
1687359600000|2023-06-21 15:00:00|2324.5|2323.5|2322|2321.5|2325|2324.5|2321|2320|8480
1687359900000|2023-06-21 15:05:00|2322.5|2322|2320.5|2320|2323|2322.5|2319.5|2318.5|5386
1687360200000|2023-06-21 15:10:00|2321|2320.5|2319.5|2319|2321|2320.5|2318.5|2318|8641
1687360500000|2023-06-21 15:15:00|2320|2319.5|2323|2322.5|2323.5|2323|2318|2317.5|6062
1687360800000|2023-06-21 15:20:00|2323.5|2323|2323.5|2323|2325|2324|2323|2322.5|5455
1687361100000|2023-06-21 15:25:00|2324|2323.5|2323|2322|2324.5|2323.5|2322.5|2322|6115
1687417200000|2023-06-22 07:00:00|2297|2296|2292|2291|2299|2297|2288|2287|16454
1687417500000|2023-06-22 07:05:00|2291.5|2290.5|2280|2278.5|2291.5|2290.5|2277|2275.5|13721
1687417800000|2023-06-22 07:10:00|2279.5|2277.5|2262.5|2261.5|2280|2279|2260|2259|20043
1687418100000|2023-06-22 07:15:00|2263|2262|2265|2264.5|2270|2269|2263|2262|15535
1687418400000|2023-06-22 07:20:00|2266|2265|2261|2260|2268.5|2267.5|2260.5|2260|15542
1687418700000|2023-06-22 07:25:00|2260.5|2259.5|2255.5|2254.5|2265.5|2264.5|2255.5|2254|21841
1687419000000|2023-06-22 07:30:00|2256.5|2255|2257.5|2257|2258.5|2257.5|2253|2252.5|18803
1687419300000|2023-06-22 07:35:00|2258|2257.5|2262|2261|2262|2261.5|2255.5|2255|15958
1687419600000|2023-06-22 07:40:00|2263|2261.5|2263|2262.5|2266|2265|2260.5|2259.5|10302
1687419900000|2023-06-22 07:45:00|2263.5|2263|2258.5|2257|2264|2263.5|2256.5|2256|8123
1687420200000|2023-06-22 07:50:00|2259|2257.5|2258|2257|2262|2261|2257|2256|10419
1687420500000|2023-06-22 07:55:00|2259|2258|2258.5|2258|2262.5|2261.5|2258|2257|11359
1687420800000|2023-06-22 08:00:00|2259.5|2258.5|2265.5|2264.5|2265.5|2264.5|2258.5|2258|8192
1687421100000|2023-06-22 08:05:00|2266|2265|2271|2270|2275|2274.5|2266|2265|5980
1687421400000|2023-06-22 08:10:00|2270.5|2270.5|2267.5|2266.5|2271|2270.5|2266.5|2265.5|6987
1687421700000|2023-06-22 08:15:00|2268|2267|2270.5|2269.5|2271.5|2270.5|2266.5|2265|3182
1687422000000|2023-06-22 08:20:00|2270|2270|2274|2273|2276.5|2276|2270|2269.5|4556
1687422300000|2023-06-22 08:25:00|2274.5|2272|2273|2272|2274.5|2273.5|2272|2271|2410
1687422600000|2023-06-22 08:30:00|2272.5|2272.5|2272.5|2271.5|2273|2272.5|2269.5|2268.5|7568
1687422900000|2023-06-22 08:35:00|2274.5|2272|2276.5|2275.5|2278.5|2278|2273.5|2272|4768
1687423200000|2023-06-22 08:40:00|2276|2275|2278.5|2278|2278.5|2278|2274|2273|4759
1687423500000|2023-06-22 08:45:00|2278|2277.5|2279.5|2279|2280|2279|2277|2276|3330
1687423800000|2023-06-22 08:50:00|2280|2279.5|2277|2276|2282|2281|2277|2276|3712
1687424100000|2023-06-22 08:55:00|2276.5|2276.5|2278.5|2277.5|2278.5|2277.5|2273|2272|4810
1687424400000|2023-06-22 09:00:00|2279|2278|2280|2279.5|2281.5|2281|2278|2277.5|3480
1687424700000|2023-06-22 09:05:00|2279.5|2278.5|2277|2276.5|2279.5|2279|2276.5|2275.5|4253
1687425000000|2023-06-22 09:10:00|2277.5|2276|2280|2279|2281|2280.5|2277|2276|3111
1687425300000|2023-06-22 09:15:00|2280.5|2279.5|2283.5|2282.5|2283.5|2283|2279.5|2278.5|3020
1687425600000|2023-06-22 09:20:00|2284|2283|2281|2280.5|2285|2284.5|2280.5|2279.5|2169
1687425900000|2023-06-22 09:25:00|2281.5|2281|2280.5|2280|2282|2281|2280|2279.5|4668
1687426200000|2023-06-22 09:30:00|2280|2279.5|2280|2279.5|2281.5|2281|2279|2278.5|3483
1687426500000|2023-06-22 09:35:00|2280.5|2279|2281|2280|2282.5|2282|2280|2279|2791
1687426800000|2023-06-22 09:40:00|2282.5|2280.5|2283|2282.5|2284|2283|2282|2280.5|3969
1687427100000|2023-06-22 09:45:00|2283.5|2283|2289|2288|2289|2288.5|2283.5|2282.5|5020
1687427400000|2023-06-22 09:50:00|2289.5|2288.5|2288|2287.5|2290|2289.5|2287|2286.5|3574
1687427700000|2023-06-22 09:55:00|2287.5|2287|2282|2281|2287.5|2287|2282|2281|3579
1687428000000|2023-06-22 10:00:00|2281.5|2282.5|2281|2280.5|2283|2282.5|2280|2279|2641
1687428300000|2023-06-22 10:05:00|2280.5|2280|2281.5|2281|2282|2281|2278.5|2278|3104
1687428600000|2023-06-22 10:10:00|2282|2280.5|2284.5|2283.5|2284.5|2284|2280.5|2280|3729
1687428900000|2023-06-22 10:15:00|2285|2284|2284|2283.5|2286|2285.5|2283|2282.5|3619
1687429200000|2023-06-22 10:20:00|2285|2284.5|2289.5|2288.5|2289.5|2288.5|2284.5|2284|3630
1687429500000|2023-06-22 10:25:00|2290|2289|2284|2283.5|2290|2289.5|2283|2282|8822
1687429800000|2023-06-22 10:30:00|2283.5|2283|2284.5|2284|2285|2284.5|2281.5|2280.5|2346
1687430100000|2023-06-22 10:35:00|2285|2284.5|2283|2282.5|2285|2284.5|2283|2282|1497
1687430400000|2023-06-22 10:40:00|2282|2282|2278.5|2277.5|2283|2282.5|2278.5|2277.5|1785
1687430700000|2023-06-22 10:45:00|2278|2276.5|2277|2276|2278|2277|2275.5|2275|4844
1687431000000|2023-06-22 10:50:00|2276.5|2275.5|2276.5|2276|2277.5|2276.5|2273.5|2272.5|3320
1687431300000|2023-06-22 10:55:00|2277|2275.5|2276|2275.5|2278|2277|2276|2275|1787
1687431600000|2023-06-22 11:00:00|2275.5|2275|2274.5|2273.5|2278|2277|2271|2270.5|8064
1687431900000|2023-06-22 11:05:00|2274|2273|2273|2272|2275|2274|2272|2271.5|5135
1687432200000|2023-06-22 11:10:00|2272.5|2271.5|2269.5|2269|2272.5|2271.5|2268|2267.5|5720
1687432500000|2023-06-22 11:15:00|2270|2269.5|2272.5|2271.5|2272.5|2271.5|2268.5|2268|905
1687432800000|2023-06-22 11:20:00|2272|2271|2270.5|2269.5|2272.5|2272|2269.5|2268.5|2894
1687433100000|2023-06-22 11:25:00|2271|2270|2272|2271|2273|2272|2270.5|2269.5|2003
1687433400000|2023-06-22 11:30:00|2271.5|2270.5|2273.5|2273|2275|2274.5|2271|2270|1164
1687433700000|2023-06-22 11:35:00|2273|2272.5|2274|2273|2275|2274.5|2272.5|2272|3990
1687434000000|2023-06-22 11:40:00|2275|2273.5|2276|2275|2276.5|2275.5|2274.5|2273|3756
1687434300000|2023-06-22 11:45:00|2275.5|2275.5|2279|2278|2279|2278.5|2275.5|2275|4009
1687434600000|2023-06-22 11:50:00|2278.5|2278.5|2281|2280.5|2282|2281|2278.5|2277.5|4830
1687434900000|2023-06-22 11:55:00|2280.5|2280|2282|2281|2282|2281|2279|2278|2354
1687435200000|2023-06-22 12:00:00|2281.5|2280.5|2279.5|2278.5|2283|2282.5|2279.5|2278.5|1838
1687435500000|2023-06-22 12:05:00|2279|2278|2279.5|2278.5|2279.5|2278.5|2278|2277|2500
1687435800000|2023-06-22 12:10:00|2279|2278|2278.5|2277.5|2280|2279|2278|2277.5|1509
1687436100000|2023-06-22 12:15:00|2278|2277|2278.5|2278|2280.5|2279.5|2277.5|2277|3270
1687436400000|2023-06-22 12:20:00|2278|2277.5|2276.5|2276|2278.5|2278|2276.5|2275.5|1343
1687436700000|2023-06-22 12:25:00|2277|2276.5|2276|2275|2278|2277.5|2275.5|2275|2772
1687437000000|2023-06-22 12:30:00|2276.5|2275.5|2277.5|2276.5|2277.5|2276.5|2274|2273|3826
1687437300000|2023-06-22 12:35:00|2277|2276|2277.5|2277|2279.5|2279|2275.5|2275|3112
1687437600000|2023-06-22 12:40:00|2277|2276.5|2282.5|2281.5|2282.5|2281.5|2277|2276.5|2079
1687437900000|2023-06-22 12:45:00|2282|2282|2284.5|2284|2285|2284|2282|2281.5|2753
1687438200000|2023-06-22 12:50:00|2285|2283.5|2285|2284.5|2286.5|2286|2284|2283.5|2700
1687438500000|2023-06-22 12:55:00|2285.5|2284|2285.5|2285|2286|2285|2284|2283|1827
1687438800000|2023-06-22 13:00:00|2286|2285.5|2285|2284|2286|2285.5|2282.5|2282|2229
1687439100000|2023-06-22 13:05:00|2285.5|2284.5|2287|2286.5|2287|2286.5|2284|2283.5|2175
1687439400000|2023-06-22 13:10:00|2286.5|2286|2288|2287|2289|2288|2285.5|2285|2920
1687439700000|2023-06-22 13:15:00|2287|2287.5|2286.5|2285.5|2288|2287.5|2285.5|2285|2832
1687440000000|2023-06-22 13:20:00|2286|2285|2285.5|2285|2286.5|2285.5|2284|2283.5|2271
1687440300000|2023-06-22 13:25:00|2285|2284.5|2287|2286|2289|2288|2285|2284|1662
1687440600000|2023-06-22 13:30:00|2286.5|2285.5|2280|2279.5|2288.5|2288|2279.5|2278.5|6970
1687440900000|2023-06-22 13:35:00|2279.5|2279|2279|2278.5|2281|2280.5|2277.5|2277|6359
1687441200000|2023-06-22 13:40:00|2278.5|2278|2279.5|2278.5|2281|2280|2278|2277|5574
1687441500000|2023-06-22 13:45:00|2279|2279|2277.5|2277|2280|2279.5|2277|2276.5|9687
1687441800000|2023-06-22 13:50:00|2278|2277.5|2279.5|2279|2280.5|2279.5|2278|2277.5|3781
1687442100000|2023-06-22 13:55:00|2279|2278.5|2278.5|2277.5|2279.5|2279|2278|2277.5|4827
1687442400000|2023-06-22 14:00:00|2279|2278.5|2279.5|2279|2280|2279.5|2279|2278|2916
1687442700000|2023-06-22 14:05:00|2280|2279.5|2279.5|2279|2280.5|2280|2277|2276.5|4773
1687443000000|2023-06-22 14:10:00|2280|2279.5|2283.5|2282.5|2283.5|2283|2279.5|2279|4580
1687443300000|2023-06-22 14:15:00|2283|2283|2280.5|2280|2283|2283|2280.5|2280|6805
1687443600000|2023-06-22 14:20:00|2280|2279.5|2277|2276.5|2280|2279.5|2277|2276.5|4779
1687443900000|2023-06-22 14:25:00|2277.5|2277|2279|2278|2279.5|2279|2276.5|2275.5|2917
1687444200000|2023-06-22 14:30:00|2279.5|2278.5|2280|2279|2281|2280|2279|2278|3037
1687444500000|2023-06-22 14:35:00|2279.5|2279.5|2275.5|2275|2280|2279.5|2275.5|2274.5|2516
1687444800000|2023-06-22 14:40:00|2276|2274.5|2274.5|2273.5|2276|2275.5|2273|2272.5|3248
1687445100000|2023-06-22 14:45:00|2274|2273|2274|2273.5|2274.5|2274|2273|2272|2806
1687445400000|2023-06-22 14:50:00|2273.5|2273|2273|2272|2274|2273.5|2272.5|2272|3796
1687445700000|2023-06-22 14:55:00|2272.5|2271.5|2272.5|2272|2272.5|2272|2271|2270.5|4323
1687446000000|2023-06-22 15:00:00|2273|2271.5|2272|2271.5|2274.5|2273.5|2271.5|2271|4888
1687446300000|2023-06-22 15:05:00|2271.5|2271|2269.5|2269|2271.5|2271|2268.5|2268|7383
1687446600000|2023-06-22 15:10:00|2269|2268.5|2267.5|2267|2269|2268.5|2267|2266|6970
1687446900000|2023-06-22 15:15:00|2268|2267.5|2270|2269|2270.5|2270|2267|2266|3722
1687447200000|2023-06-22 15:20:00|2269.5|2268.5|2267.5|2267|2270.5|2269.5|2267|2266|8079
1687447500000|2023-06-22 15:25:00|2268|2267.5|2269|2268.5|2269.5|2269|2267|2266.5|9116
1687503600000|2023-06-23 07:00:00|2252|2251|2252|2250.5|2260.5|2258.5|2248.5|2247|7741
1687503900000|2023-06-23 07:05:00|2251|2250|2259.5|2257.5|2265|2264|2251|2250|10843
1687504200000|2023-06-23 07:10:00|2261|2258|2268|2266.5|2269|2267.5|2260|2258|7072
1687504500000|2023-06-23 07:15:00|2268.5|2267|2262|2260.5|2269.5|2269|2259|2258.5|36844
1687504800000|2023-06-23 07:20:00|2263|2261.5|2260|2258.5|2268.5|2267.5|2260|2258.5|8904
1687505100000|2023-06-23 07:25:00|2260.5|2258|2256|2254.5|2260.5|2259.5|2253|2251.5|11616
1687505400000|2023-06-23 07:30:00|2255|2253.5|2237|2236|2255|2253.5|2234.5|2233.5|16468
1687505700000|2023-06-23 07:35:00|2236.5|2235.5|2237|2236|2239.5|2238.5|2232.5|2232|11954
1687506000000|2023-06-23 07:40:00|2236.5|2235.5|2232.5|2231.5|2237.5|2236.5|2230|2229|11820
1687506300000|2023-06-23 07:45:00|2233|2231|2231.5|2230.5|2234|2233|2227|2226|11614
1687506600000|2023-06-23 07:50:00|2231|2230|2234|2233.5|2236|2235|2229|2228.5|7349
1687506900000|2023-06-23 07:55:00|2234.5|2234|2231|2230|2237|2236|2229.5|2229|6081
1687507200000|2023-06-23 08:00:00|2232|2231.5|2235.5|2234.5|2236|2235.5|2232|2230.5|6231
1687507500000|2023-06-23 08:05:00|2235|2233.5|2242.5|2242|2243.5|2243|2234|2233.5|8193
1687507800000|2023-06-23 08:10:00|2243|2242.5|2245|2244|2246.5|2245.5|2242|2241.5|6097
1687508100000|2023-06-23 08:15:00|2244.5|2244.5|2245.5|2244.5|2247.5|2246.5|2244|2243|5227
1687508400000|2023-06-23 08:20:00|2245|2245|2241.5|2240.5|2246|2245.5|2240.5|2240|5460
1687508700000|2023-06-23 08:25:00|2242|2241|2250|2249|2251|2250.5|2241.5|2240.5|4569
1687509000000|2023-06-23 08:30:00|2249.5|2248.5|2255|2254.5|2256|2255|2249|2248.5|8585
1687509300000|2023-06-23 08:35:00|2254.5|2253.5|2258.5|2257.5|2258.5|2258|2254|2253.5|6808
1687509600000|2023-06-23 08:40:00|2258|2257|2255|2254|2258|2257|2254.5|2254|3322
1687509900000|2023-06-23 08:45:00|2254.5|2254.5|2259.5|2259|2259.5|2259|2254|2253.5|4880
1687510200000|2023-06-23 08:50:00|2260|2259.5|2268.5|2267.5|2268.5|2268|2258.5|2258|5683
1687510500000|2023-06-23 08:55:00|2268|2266|2267|2266.5|2268.5|2268|2266|2265|3803
1687510800000|2023-06-23 09:00:00|2267.5|2266|2269.5|2268.5|2270|2269|2267|2266|3806
1687511100000|2023-06-23 09:05:00|2270|2269|2277.5|2276.5|2277.5|2277|2269.5|2268.5|10297
1687511400000|2023-06-23 09:10:00|2278|2277|2290|2289.5|2290|2289.5|2277.5|2277|10014
1687511700000|2023-06-23 09:15:00|2289.5|2289|2288.5|2287.5|2293|2292.5|2286|2285|4983
1687512000000|2023-06-23 09:20:00|2288|2287|2280.5|2279.5|2288.5|2287|2279.5|2278.5|7841
1687512300000|2023-06-23 09:25:00|2280|2279|2277.5|2276.5|2280.5|2280|2275.5|2275|3337
1687512600000|2023-06-23 09:30:00|2277|2278|2282|2281|2283.5|2283|2277|2277|5496
1687512900000|2023-06-23 09:35:00|2283|2282.5|2278|2277|2284.5|2283.5|2277.5|2277|5517
1687513200000|2023-06-23 09:40:00|2278.5|2277.5|2275|2274|2279|2278.5|2275|2274|2520
1687513500000|2023-06-23 09:45:00|2273|2272|2272.5|2271.5|2273.5|2272.5|2271|2270.5|7073
1687513800000|2023-06-23 09:50:00|2272|2271|2268.5|2268|2272.5|2272|2268.5|2267.5|5465
1687514100000|2023-06-23 09:55:00|2268|2267.5|2267|2266.5|2269|2268.5|2266.5|2266|4314
1687514400000|2023-06-23 10:00:00|2266.5|2266|2262.5|2262|2267.5|2266.5|2262.5|2262|5137
1687514700000|2023-06-23 10:05:00|2264|2263|2269.5|2269|2270|2269.5|2263|2262.5|4272
1687515000000|2023-06-23 10:10:00|2269|2268.5|2266.5|2265.5|2269|2268.5|2263.5|2262.5|2301
1687515300000|2023-06-23 10:15:00|2267.5|2266.5|2270.5|2269.5|2271.5|2271|2267.5|2266.5|1217
1687515600000|2023-06-23 10:20:00|2271|2270|2277|2276|2277|2276|2270|2269.5|3299
1687515900000|2023-06-23 10:25:00|2276.5|2276.5|2277.5|2276.5|2278|2277|2275.5|2274.5|2756
1687516200000|2023-06-23 10:30:00|2277|2276|2277.5|2276.5|2279|2278|2276.5|2275.5|4199
1687516500000|2023-06-23 10:35:00|2277|2276|2270.5|2269.5|2277.5|2276.5|2268.5|2267.5|4641
1687516800000|2023-06-23 10:40:00|2271|2269|2270.5|2270|2271|2270|2268.5|2267.5|743
1687517100000|2023-06-23 10:45:00|2270|2269.5|2271.5|2270.5|2273|2272|2269|2268|2173
1687517400000|2023-06-23 10:50:00|2271|2270|2270.5|2269.5|2273.5|2272.5|2270.5|2269.5|1583
1687517700000|2023-06-23 10:55:00|2271|2270|2269|2268|2271.5|2270.5|2267.5|2267|1707
1687518000000|2023-06-23 11:00:00|2269.5|2268.5|2272|2271|2272|2271|2269.5|2268.5|1251
1687518300000|2023-06-23 11:05:00|2271.5|2270.5|2273.5|2272.5|2273.5|2273|2271.5|2270.5|2330
1687518600000|2023-06-23 11:10:00|2273|2272|2274|2273|2274.5|2273.5|2272|2271|1511
1687518900000|2023-06-23 11:15:00|2273.5|2272.5|2273|2272|2274|2273.5|2272.5|2272|796
1687519200000|2023-06-23 11:20:00|2273.5|2272.5|2274|2273|2274|2273|2272|2271.5|1920
1687519500000|2023-06-23 11:25:00|2273.5|2273.5|2272.5|2271.5|2275|2274|2272.5|2271.5|1441
1687519800000|2023-06-23 11:30:00|2272|2271|2271|2270.5|2272|2271.5|2270.5|2269.5|1782
1687520100000|2023-06-23 11:35:00|2271.5|2270|2272|2271|2272|2271|2269.5|2268.5|2388
1687520400000|2023-06-23 11:40:00|2272.5|2271.5|2274|2273|2274|2273.5|2269.5|2269|1687
1687520700000|2023-06-23 11:45:00|2273.5|2273.5|2278|2277.5|2278|2277.5|2273.5|2273.5|3161
1687521000000|2023-06-23 11:50:00|2277.5|2277|2280|2279|2280|2279|2277.5|2276.5|1975
1687521300000|2023-06-23 11:55:00|2279.5|2279.5|2278|2277|2280|2279.5|2278|2277|2243
1687521600000|2023-06-23 12:00:00|2277.5|2277.5|2277|2276|2278.5|2278|2276.5|2275.5|1511
1687521900000|2023-06-23 12:05:00|2276.5|2275.5|2273|2272|2277.5|2277|2272|2271|2525
1687522200000|2023-06-23 12:10:00|2272|2271|2273|2272|2273.5|2273|2271.5|2270.5|2294
1687522500000|2023-06-23 12:15:00|2272.5|2272.5|2273|2272.5|2274|2273.5|2272.5|2272|1664
1687522800000|2023-06-23 12:20:00|2272.5|2272|2271|2270.5|2273.5|2273|2270.5|2269.5|2128
1687523100000|2023-06-23 12:25:00|2270.5|2270|2272.5|2272|2273|2272.5|2270|2269|2113
1687523400000|2023-06-23 12:30:00|2272|2271.5|2272.5|2271.5|2274|2273|2271.5|2271|2814
1687523700000|2023-06-23 12:35:00|2273|2272|2271|2270|2273|2272|2271|2270|2094
1687524000000|2023-06-23 12:40:00|2271.5|2270.5|2271.5|2270.5|2272.5|2272|2271|2270|2521
1687524300000|2023-06-23 12:45:00|2271|2270|2269.5|2269|2271.5|2270.5|2268.5|2267.5|2599
1687524600000|2023-06-23 12:50:00|2270|2268.5|2267.5|2266.5|2270|2269|2266|2265|5080
1687524900000|2023-06-23 12:55:00|2267|2266|2266.5|2265.5|2268|2267|2265|2264.5|2635
1687525200000|2023-06-23 13:00:00|2265.5|2265|2269|2268|2270|2269.5|2265.5|2265|3450
1687525500000|2023-06-23 13:05:00|2268.5|2267.5|2262.5|2261.5|2268.5|2267.5|2261|2260|7444
1687525800000|2023-06-23 13:10:00|2262|2261|2263.5|2262.5|2263.5|2263|2262|2261|1992
1687526100000|2023-06-23 13:15:00|2264|2263|2264.5|2263.5|2265|2264.5|2263.5|2263|3162
1687526400000|2023-06-23 13:20:00|2263.5|2263|2262.5|2261.5|2264|2263|2262|2261|2163
1687526700000|2023-06-23 13:25:00|2263|2262|2264|2263|2265|2264.5|2262.5|2261.5|3062
1687527000000|2023-06-23 13:30:00|2263|2262.5|2257.5|2257|2264.5|2264|2256|2255.5|7718
1687527300000|2023-06-23 13:35:00|2258|2256.5|2262.5|2261.5|2262.5|2262|2257|2256.5|5935
1687527600000|2023-06-23 13:40:00|2262|2262|2265.5|2264.5|2266|2265|2262|2261|4788
1687527900000|2023-06-23 13:45:00|2266|2265.5|2266|2265.5|2269.5|2269|2263.5|2262.5|7793
1687528200000|2023-06-23 13:50:00|2266.5|2265|2269.5|2269|2270|2269.5|2265|2264.5|7909
1687528500000|2023-06-23 13:55:00|2270|2269.5|2269|2268|2270.5|2270|2267|2266.5|4572
1687528800000|2023-06-23 14:00:00|2268.5|2267.5|2272|2271.5|2274|2273.5|2268.5|2267.5|6276
1687529100000|2023-06-23 14:05:00|2272.5|2272|2272|2271.5|2273|2272|2270.5|2270|2990
1687529400000|2023-06-23 14:10:00|2271.5|2271|2270|2269.5|2272|2271.5|2269|2268.5|3331
1687529700000|2023-06-23 14:15:00|2271.5|2270.5|2273|2272|2273|2272|2271|2270|3020
1687530000000|2023-06-23 14:20:00|2273.5|2273|2274.5|2274|2276|2275|2272.5|2272|3489
1687530300000|2023-06-23 14:25:00|2275|2274.5|2274.5|2274|2276|2275|2274|2273.5|2419
1687530600000|2023-06-23 14:30:00|2274|2273.5|2276|2275|2276.5|2276|2273.5|2273|1990
1687530900000|2023-06-23 14:35:00|2275.5|2275.5|2276|2275.5|2276.5|2275.5|2273.5|2273|2463
1687531200000|2023-06-23 14:40:00|2275.5|2275|2274.5|2274|2276|2275.5|2274|2273|2381
1687531500000|2023-06-23 14:45:00|2274|2273.5|2273.5|2272.5|2275|2274.5|2273|2272|3291
1687531800000|2023-06-23 14:50:00|2274|2273|2274|2273.5|2275|2274|2272|2271.5|2244
1687532100000|2023-06-23 14:55:00|2273.5|2273|2274|2273.5|2274|2273.5|2273|2272|3110
1687532400000|2023-06-23 15:00:00|2274.5|2274|2274|2273.5|2275|2274.5|2274|2273|3469
1687532700000|2023-06-23 15:05:00|2274.5|2274.5|2270.5|2269.5|2275.5|2274.5|2269.5|2269|6848
1687533000000|2023-06-23 15:10:00|2270|2270|2265.5|2265|2270|2270|2265|2264|5711
1687533300000|2023-06-23 15:15:00|2266.5|2264.5|2267.5|2266.5|2267.5|2267|2264.5|2264|5135
1687533600000|2023-06-23 15:20:00|2267|2266|2266.5|2265.5|2267|2266.5|2265|2264.5|8902
1687533900000|2023-06-23 15:25:00|2267|2266|2266|2265.5|2267.5|2266.5|2265|2264.5|20800
1687762800000|2023-06-26 07:00:00|2270.5|2268|2247.5|2246|2271.5|2269|2247.5|2246|5953
1687763100000|2023-06-26 07:05:00|2246|2245|2243|2241.5|2247.5|2246|2241.5|2240|6013
1687763400000|2023-06-26 07:10:00|2242|2241|2231|2229.5|2242.5|2241.5|2230|2228.5|7066
1687763700000|2023-06-26 07:15:00|2231.5|2230|2229.5|2228.5|2236.5|2235|2229|2228.5|7651
1687764000000|2023-06-26 07:20:00|2230.5|2229|2233|2232.5|2237|2236|2230.5|2229|8836
1687764300000|2023-06-26 07:25:00|2232.5|2232|2226|2225.5|2233|2232|2225.5|2224.5|12661
1687764600000|2023-06-26 07:30:00|2227|2226|2214.5|2214|2228.5|2227.5|2214.5|2214|12502
1687764900000|2023-06-26 07:35:00|2215.5|2213.5|2214|2213.5|2215.5|2214.5|2206.5|2205.5|12671
1687765200000|2023-06-26 07:40:00|2214.5|2214|2218.5|2217|2219.5|2218.5|2213|2212|11744
1687765500000|2023-06-26 07:45:00|2218|2219|2225|2224|2226.5|2225.5|2217|2216.5|9751
1687765800000|2023-06-26 07:50:00|2227|2223.5|2234|2233|2235|2233.5|2226|2223.5|11067
1687766100000|2023-06-26 07:55:00|2235|2233.5|2235.5|2233.5|2240|2239|2234|2232.5|6843
1687766400000|2023-06-26 08:00:00|2234.5|2234|2233.5|2232|2236.5|2235.5|2227|2225.5|7821
1687766700000|2023-06-26 08:05:00|2233|2231.5|2228.5|2228|2234|2232.5|2227.5|2226.5|1866
1687767000000|2023-06-26 08:10:00|2229|2228.5|2231|2230.5|2235.5|2234.5|2228.5|2228.5|4691
1687767300000|2023-06-26 08:15:00|2231.5|2230|2239.5|2239|2240.5|2239.5|2231.5|2230|4927
1687767600000|2023-06-26 08:20:00|2240.5|2239.5|2236.5|2236|2240.5|2240|2234|2233|2949
1687767900000|2023-06-26 08:25:00|2235.5|2235.5|2231.5|2231|2236.5|2236|2231.5|2230.5|2816
1687768200000|2023-06-26 08:30:00|2231|2230.5|2240|2239.5|2241|2240|2229|2228|4790
1687768500000|2023-06-26 08:35:00|2240.5|2240|2248|2247|2251|2250|2240|2240|6974
1687768800000|2023-06-26 08:40:00|2246.5|2245.5|2237|2236.5|2246.5|2245.5|2237|2236|4282
1687769100000|2023-06-26 08:45:00|2236.5|2236|2233.5|2232.5|2238.5|2237.5|2233.5|2232.5|2779
1687769400000|2023-06-26 08:50:00|2233|2233|2237.5|2236.5|2237.5|2236.5|2233|2232.5|6573
1687769700000|2023-06-26 08:55:00|2237|2236|2237.5|2236.5|2237.5|2236.5|2234.5|2233.5|2666
1687770000000|2023-06-26 09:00:00|2238|2237|2234|2233|2238.5|2238|2233|2232|3210
1687770300000|2023-06-26 09:05:00|2233.5|2232.5|2231.5|2230.5|2235.5|2235|2231.5|2230.5|2237
1687770600000|2023-06-26 09:10:00|2231|2230|2235|2234|2235.5|2234.5|2231|2230|1592
1687770900000|2023-06-26 09:15:00|2237|2236|2236.5|2235.5|2237.5|2236.5|2234.5|2233.5|2281
1687771200000|2023-06-26 09:20:00|2237|2236|2241|2240|2241|2240|2237|2236|3424
1687771500000|2023-06-26 09:25:00|2241.5|2240.5|2241.5|2241|2243.5|2242.5|2241|2240|1639
1687771800000|2023-06-26 09:30:00|2242|2241.5|2241.5|2240.5|2242.5|2242|2240|2239|3286
1687772100000|2023-06-26 09:35:00|2242|2241|2244|2243|2248.5|2247|2239.5|2238.5|3288
1687772400000|2023-06-26 09:40:00|2244.5|2244|2246|2245|2247.5|2246.5|2244|2243.5|2018
1687772700000|2023-06-26 09:45:00|2244.5|2245.5|2249|2248|2250.5|2250|2244.5|2243.5|2543
1687773000000|2023-06-26 09:50:00|2249.5|2248.5|2251|2250.5|2253|2252.5|2249.5|2248.5|2290
1687773300000|2023-06-26 09:55:00|2250.5|2250|2249|2248|2251|2250|2246.5|2246|2849
1687773600000|2023-06-26 10:00:00|2247.5|2246.5|2252|2251|2252|2251|2247|2246|4427
1687773900000|2023-06-26 10:05:00|2252.5|2251.5|2249.5|2248.5|2252.5|2251.5|2247|2246|2567
1687774200000|2023-06-26 10:10:00|2249|2248|2248.5|2247.5|2249.5|2249|2246|2245.5|1696
1687774500000|2023-06-26 10:15:00|2249|2248.5|2249|2248.5|2250|2249|2248.5|2248|3401
1687774800000|2023-06-26 10:20:00|2249.5|2249|2252.5|2252|2253|2252|2249.5|2249|2784
1687775100000|2023-06-26 10:25:00|2252|2251|2256|2255|2256.5|2256|2252|2251|2105
1687775400000|2023-06-26 10:30:00|2255.5|2254|2252|2251|2255.5|2255|2252|2251|1376
1687775700000|2023-06-26 10:35:00|2251.5|2250.5|2254.5|2253.5|2255.5|2254.5|2251.5|2250.5|2131
1687776000000|2023-06-26 10:40:00|2254|2254|2255.5|2254.5|2255.5|2254.5|2253.5|2252.5|2054
1687776300000|2023-06-26 10:45:00|2255|2255|2253.5|2253|2255|2255|2253.5|2252.5|2172
1687776600000|2023-06-26 10:50:00|2254|2253.5|2256|2255|2256.5|2255.5|2254|2253|2414
1687776900000|2023-06-26 10:55:00|2255.5|2254.5|2254|2253|2255.5|2254.5|2253.5|2252.5|1272
1687777200000|2023-06-26 11:00:00|2253.5|2252.5|2256|2255.5|2256|2255.5|2253.5|2252.5|2644
1687777500000|2023-06-26 11:05:00|2255.5|2255|2258|2257|2258|2257.5|2255.5|2254.5|1797
1687777800000|2023-06-26 11:10:00|2259|2257.5|2259.5|2259|2260|2259.5|2257.5|2256.5|1549
1687778100000|2023-06-26 11:15:00|2260|2259.5|2264|2263|2264|2263|2258|2257|2505
1687778400000|2023-06-26 11:20:00|2263.5|2262.5|2262|2261|2264|2263.5|2261.5|2260.5|2888
1687778700000|2023-06-26 11:25:00|2261.5|2260.5|2263|2262|2263|2262|2259.5|2259|3343
1687779000000|2023-06-26 11:30:00|2263.5|2262.5|2261|2260.5|2263.5|2263|2261|2260|1155
1687779300000|2023-06-26 11:35:00|2261.5|2260|2261|2260.5|2263.5|2262.5|2261|2260|2520
1687779600000|2023-06-26 11:40:00|2260.5|2260|2261.5|2260.5|2262.5|2262|2260.5|2260|1379
1687779900000|2023-06-26 11:45:00|2261|2261|2263|2262.5|2263|2262.5|2260.5|2260|2341
1687780200000|2023-06-26 11:50:00|2263.5|2263|2264.5|2264|2265|2264|2262.5|2262|3841
1687780500000|2023-06-26 11:55:00|2265|2264.5|2265|2264.5|2266.5|2265.5|2264.5|2264|2623
1687780800000|2023-06-26 12:00:00|2265.5|2265|2269|2268.5|2271.5|2270.5|2265.5|2264.5|2075
1687781100000|2023-06-26 12:05:00|2267.5|2267|2260.5|2259.5|2267.5|2267|2259.5|2258.5|5264
1687781400000|2023-06-26 12:10:00|2261|2260|2260.5|2259.5|2264|2263|2260.5|2259.5|1513
1687781700000|2023-06-26 12:15:00|2261|2260|2263|2262|2263.5|2263|2260.5|2260|2872
1687782000000|2023-06-26 12:20:00|2264|2263|2265|2264|2267|2266|2264|2263|1290
1687782300000|2023-06-26 12:25:00|2264.5|2263.5|2267.5|2266.5|2268|2267|2263.5|2262.5|2753
1687782600000|2023-06-26 12:30:00|2266.5|2266|2265|2264|2267|2266.5|2265|2264|2593
1687782900000|2023-06-26 12:35:00|2265.5|2264.5|2266|2265|2266|2265.5|2264.5|2263.5|1727
1687783200000|2023-06-26 12:40:00|2266.5|2265.5|2262|2261.5|2266.5|2266|2262|2261|1990
1687783500000|2023-06-26 12:45:00|2262.5|2261|2262.5|2261.5|2262.5|2262|2259.5|2258.5|2558
1687783800000|2023-06-26 12:50:00|2262|2262|2261|2260.5|2263|2262|2259.5|2258.5|4716
1687784100000|2023-06-26 12:55:00|2262.5|2262|2262.5|2261.5|2263|2262.5|2260.5|2260|2851
1687784400000|2023-06-26 13:00:00|2262|2262|2262.5|2261.5|2265|2264.5|2261|2260.5|3432
1687784700000|2023-06-26 13:05:00|2262|2262|2261.5|2261|2264|2263.5|2261.5|2261|4425
1687785000000|2023-06-26 13:10:00|2261|2260.5|2262|2261.5|2263.5|2262.5|2260.5|2259.5|2184
1687785300000|2023-06-26 13:15:00|2262.5|2262|2262.5|2261.5|2264.5|2263.5|2262|2261|2085
1687785600000|2023-06-26 13:20:00|2262|2262|2268.5|2267.5|2268.5|2267.5|2262|2261.5|3438
1687785900000|2023-06-26 13:25:00|2268|2267|2265.5|2264.5|2268|2267|2265|2264|2453
1687786200000|2023-06-26 13:30:00|2266|2265|2270|2269|2272|2271.5|2266|2265|6961
1687786500000|2023-06-26 13:35:00|2270.5|2269.5|2272.5|2271.5|2274.5|2273.5|2270.5|2269|7006
1687786800000|2023-06-26 13:40:00|2273|2272|2278.5|2277.5|2279|2278|2273|2272|6378
1687787100000|2023-06-26 13:45:00|2279|2278|2278|2277.5|2282|2281|2276.5|2276|8627
1687787400000|2023-06-26 13:50:00|2277.5|2277|2279|2278.5|2284.5|2284|2277.5|2276.5|7224
1687787700000|2023-06-26 13:55:00|2278.5|2277.5|2275.5|2274.5|2278.5|2278|2274.5|2273.5|6987
1687788000000|2023-06-26 14:00:00|2276|2275|2274|2273|2276|2275.5|2273|2272|2969
1687788300000|2023-06-26 14:05:00|2273.5|2273.5|2273|2272.5|2277.5|2276.5|2273|2272|5167
1687788600000|2023-06-26 14:10:00|2272.5|2272|2270.5|2270|2272.5|2272|2268.5|2267.5|5351
1687788900000|2023-06-26 14:15:00|2269.5|2269.5|2271|2270.5|2273.5|2272.5|2269.5|2269|4374
1687789200000|2023-06-26 14:20:00|2270.5|2270|2271.5|2270.5|2272|2271|2270|2269|2777
1687789500000|2023-06-26 14:25:00|2271|2270|2265|2264|2271|2270|2264|2263.5|6248
1687789800000|2023-06-26 14:30:00|2265.5|2265|2263.5|2263|2265.5|2265|2263.5|2263|4516
1687790100000|2023-06-26 14:35:00|2264|2263.5|2265|2264|2265.5|2265|2264|2263|3194
1687790400000|2023-06-26 14:40:00|2264.5|2263.5|2266.5|2266|2267.5|2266.5|2263.5|2263|4365
1687790700000|2023-06-26 14:45:00|2266|2265.5|2266.5|2266|2267.5|2267|2266|2265.5|4427
1687791000000|2023-06-26 14:50:00|2267|2265.5|2267.5|2267|2269|2268|2267|2265.5|3851
1687791300000|2023-06-26 14:55:00|2267|2266.5|2269|2268.5|2269|2268.5|2266.5|2266|6421
1687791600000|2023-06-26 15:00:00|2268.5|2268|2269.5|2269|2271|2270|2267.5|2267|6345
1687791900000|2023-06-26 15:05:00|2269|2268.5|2274.5|2273.5|2274.5|2274|2269|2268|8662
1687792200000|2023-06-26 15:10:00|2274|2273|2276|2275|2279|2278|2273.5|2272.5|7053
1687792500000|2023-06-26 15:15:00|2275.5|2275.5|2276|2275.5|2278.5|2278|2275.5|2274.5|7479
1687792800000|2023-06-26 15:20:00|2276.5|2276|2276.5|2276|2277|2276.5|2275.5|2275|3373
1687793100000|2023-06-26 15:25:00|2276|2275.5|2278|2277.5|2279|2278.5|2276|2275.5|8355
1687849200000|2023-06-27 07:00:00|2300|2297.5|2297|2294.5|2305|2302.5|2294|2292.5|12019
1687849500000|2023-06-27 07:05:00|2298|2296|2309|2307.5|2310|2308.5|2298|2296|8302
1687849800000|2023-06-27 07:10:00|2308.5|2307|2303.5|2301.5|2311|2310|2302.5|2300.5|7087
1687850100000|2023-06-27 07:15:00|2303|2301|2294|2292.5|2303|2301.5|2293.5|2292.5|6414
1687850400000|2023-06-27 07:20:00|2293.5|2290.5|2286|2285|2295|2293.5|2286|2285|4282
1687850700000|2023-06-27 07:25:00|2284.5|2283|2289|2287.5|2289.5|2289|2277|2274.5|6991
1687851000000|2023-06-27 07:30:00|2288.5|2288|2271.5|2270.5|2289|2288|2271.5|2270.5|6362
1687851300000|2023-06-27 07:35:00|2270.5|2270|2280|2278.5|2284|2283|2269|2268|7423
1687851600000|2023-06-27 07:40:00|2280.5|2279|2277.5|2276|2283|2281.5|2276|2274.5|3599
1687851900000|2023-06-27 07:45:00|2276.5|2276.5|2274|2273|2278.5|2278|2274|2273|5164
1687852200000|2023-06-27 07:50:00|2274.5|2273.5|2273.5|2272.5|2276|2275|2272|2271|3833
1687852500000|2023-06-27 07:55:00|2273|2272|2277.5|2276.5|2279|2278|2272|2271|2215
1687852800000|2023-06-27 08:00:00|2277|2276|2281.5|2280|2282|2281|2276.5|2275.5|2660
1687853100000|2023-06-27 08:05:00|2281|2281|2285.5|2284.5|2286.5|2285|2281|2280|1983
1687853400000|2023-06-27 08:10:00|2286|2285|2288.5|2287|2295.5|2294.5|2286|2285|5248
1687853700000|2023-06-27 08:15:00|2288|2286.5|2286.5|2285|2288|2286.5|2284|2282.5|3010
1687854000000|2023-06-27 08:20:00|2286|2286|2290|2289|2290.5|2289.5|2285.5|2285.5|1685
1687854300000|2023-06-27 08:25:00|2289.5|2288.5|2290.5|2289.5|2291.5|2290.5|2288|2287.5|1611
1687854600000|2023-06-27 08:30:00|2289.5|2288.5|2287.5|2286.5|2292.5|2291.5|2287|2286|5596
1687854900000|2023-06-27 08:35:00|2288|2287.5|2285|2284|2289|2288.5|2285|2284|3237
1687855200000|2023-06-27 08:40:00|2284.5|2284.5|2282.5|2281.5|2285.5|2284.5|2281|2280.5|3830
1687855500000|2023-06-27 08:45:00|2282|2281|2288|2287|2289.5|2288.5|2282|2281|2114
1687855800000|2023-06-27 08:50:00|2287.5|2287.5|2288|2287.5|2289.5|2289|2285.5|2284.5|4523
1687856100000|2023-06-27 08:55:00|2288.5|2287|2285.5|2284.5|2288.5|2287.5|2284.5|2283.5|2275
1687856400000|2023-06-27 09:00:00|2286|2285|2285|2284|2286|2285.5|2284|2283.5|1814
1687856700000|2023-06-27 09:05:00|2285.5|2285|2283.5|2283|2286|2285|2283.5|2282.5|2498
1687857000000|2023-06-27 09:10:00|2284|2282.5|2287|2286|2287.5|2286.5|2282.5|2281.5|1799
1687857300000|2023-06-27 09:15:00|2286.5|2285.5|2287|2286|2288|2287|2285.5|2284.5|2425
1687857600000|2023-06-27 09:20:00|2286.5|2286.5|2287|2286|2289.5|2289|2286.5|2285.5|1995
1687857900000|2023-06-27 09:25:00|2286.5|2286.5|2290|2289.5|2290.5|2289.5|2285.5|2284.5|1556
1687858200000|2023-06-27 09:30:00|2289.5|2289|2292|2291|2292|2291.5|2288|2287|2686
1687858500000|2023-06-27 09:35:00|2291.5|2291.5|2291.5|2290.5|2292.5|2291.5|2290|2289|1865
1687858800000|2023-06-27 09:40:00|2291|2291|2294|2293|2294.5|2293.5|2291|2290|1612
1687859100000|2023-06-27 09:45:00|2293.5|2292.5|2292|2291|2294|2293|2291.5|2290.5|3995
1687859400000|2023-06-27 09:50:00|2292.5|2292|2292|2291|2293.5|2292.5|2291.5|2290.5|1068
1687859700000|2023-06-27 09:55:00|2291.5|2290.5|2290.5|2289.5|2294|2293.5|2290|2289|2594
1687860000000|2023-06-27 10:00:00|2291|2290|2295|2294.5|2295|2294.5|2290.5|2289.5|1153
1687860300000|2023-06-27 10:05:00|2294.5|2293.5|2295|2294|2296|2295.5|2293.5|2292.5|2613
1687860600000|2023-06-27 10:10:00|2294.5|2294.5|2294.5|2293.5|2296|2295|2294|2293.5|321
1687860900000|2023-06-27 10:15:00|2294|2294|2292|2291|2294.5|2294|2291.5|2291|1340
1687861200000|2023-06-27 10:20:00|2291.5|2290|2292|2291|2293|2292.5|2290.5|2290|2095
1687861500000|2023-06-27 10:25:00|2291.5|2290.5|2294|2293.5|2295|2294|2291|2290|2225
1687861800000|2023-06-27 10:30:00|2293.5|2293|2299.5|2298.5|2299.5|2298.5|2293.5|2292.5|1691
1687862100000|2023-06-27 10:35:00|2299|2298|2299|2298|2299.5|2298.5|2297|2296|2783
1687862400000|2023-06-27 10:40:00|2298.5|2298.5|2299|2298.5|2299.5|2298.5|2297|2296.5|3116
1687862700000|2023-06-27 10:45:00|2299.5|2299|2298.5|2297.5|2299.5|2299|2296.5|2295.5|1569
1687863000000|2023-06-27 10:50:00|2298|2298|2298|2297.5|2299|2298.5|2296.5|2295.5|951
1687863300000|2023-06-27 10:55:00|2298.5|2297|2298.5|2297.5|2299|2298.5|2297.5|2296.5|2210
1687863600000|2023-06-27 11:00:00|2298|2297|2294.5|2294|2298.5|2297.5|2294.5|2294|1955
1687863900000|2023-06-27 11:05:00|2295|2294.5|2293.5|2292.5|2295.5|2294.5|2292.5|2291.5|2359
1687864200000|2023-06-27 11:10:00|2293|2292|2289.5|2289|2293|2292|2289.5|2288.5|1757
1687864500000|2023-06-27 11:15:00|2289|2288.5|2286.5|2285.5|2289|2289|2284.5|2283.5|2555
1687864800000|2023-06-27 11:20:00|2286|2284.5|2284.5|2284|2286|2285|2282.5|2281.5|1736
1687865100000|2023-06-27 11:25:00|2284|2283.5|2282.5|2282|2285|2284|2282|2281|1062
1687865400000|2023-06-27 11:30:00|2283|2281.5|2283.5|2283|2284|2283.5|2281.5|2281|1074
1687865700000|2023-06-27 11:35:00|2283|2282.5|2281|2280|2283|2283|2280.5|2280|1199
1687866000000|2023-06-27 11:40:00|2280.5|2279|2275.5|2274.5|2281|2279.5|2274.5|2273.5|2312
1687866300000|2023-06-27 11:45:00|2276|2275|2278|2277|2278.5|2277.5|2274.5|2274|2606
1687866600000|2023-06-27 11:50:00|2278.5|2277.5|2273.5|2272.5|2278.5|2277.5|2272|2271|3506
1687866900000|2023-06-27 11:55:00|2274.5|2273.5|2275.5|2274.5|2276|2275|2271.5|2271|2669
1687867200000|2023-06-27 12:00:00|2275|2275|2279|2278.5|2281.5|2280.5|2273|2272.5|4933
1687867500000|2023-06-27 12:05:00|2279.5|2278|2278.5|2278|2281.5|2280.5|2278.5|2278|2563
1687867800000|2023-06-27 12:10:00|2279|2278.5|2275|2274|2279.5|2278.5|2274|2273|1475
1687868100000|2023-06-27 12:15:00|2275.5|2274.5|2279.5|2278.5|2280|2279.5|2274.5|2273.5|2125
1687868400000|2023-06-27 12:20:00|2279|2278|2278.5|2278|2279.5|2278.5|2277|2276|2331
1687868700000|2023-06-27 12:25:00|2278|2277|2277.5|2276.5|2278.5|2278|2277|2276.5|1381
1687869000000|2023-06-27 12:30:00|2278|2277|2283|2282.5|2283.5|2283|2277.5|2277|4227
1687869300000|2023-06-27 12:35:00|2283.5|2282|2284.5|2283.5|2287|2286|2283|2282|6154
1687869600000|2023-06-27 12:40:00|2285|2284|2287|2286.5|2288|2287|2284.5|2284|3443
1687869900000|2023-06-27 12:45:00|2286.5|2286|2288|2287.5|2289|2288|2284.5|2284|2732
1687870200000|2023-06-27 12:50:00|2288.5|2288|2289.5|2288.5|2290|2289|2287.5|2286.5|3085
1687870500000|2023-06-27 12:55:00|2289|2288|2289|2288.5|2289.5|2289|2288|2287|2265
1687870800000|2023-06-27 13:00:00|2289.5|2288|2290.5|2290|2292|2291|2288|2287|5393
1687871100000|2023-06-27 13:05:00|2290|2289.5|2291.5|2290.5|2291.5|2290.5|2290|2289|1514
1687871400000|2023-06-27 13:10:00|2291|2290|2289|2288|2291.5|2290.5|2288|2287.5|4534
1687871700000|2023-06-27 13:15:00|2288.5|2288.5|2285.5|2284.5|2288.5|2288.5|2285|2284|4062
1687872000000|2023-06-27 13:20:00|2286|2285|2289|2288.5|2289.5|2289|2286|2285|4335
1687872300000|2023-06-27 13:25:00|2289.5|2289|2286.5|2285.5|2290|2289.5|2286.5|2285.5|2754
1687872600000|2023-06-27 13:30:00|2286|2285|2279.5|2279|2287|2286|2278|2277|10750
1687872900000|2023-06-27 13:35:00|2278.5|2277.5|2285.5|2285|2286|2285|2274.5|2273.5|9004
1687873200000|2023-06-27 13:40:00|2286|2284|2287|2286|2287|2286.5|2282.5|2281.5|3834
1687873500000|2023-06-27 13:45:00|2286.5|2285.5|2281|2280.5|2287|2285.5|2280|2279|6780
1687873800000|2023-06-27 13:50:00|2280.5|2280|2281.5|2280.5|2285|2284.5|2279|2278|3729
1687874100000|2023-06-27 13:55:00|2281|2280|2285.5|2284.5|2285.5|2284.5|2280.5|2280|3979
1687874400000|2023-06-27 14:00:00|2285|2285|2288.5|2287.5|2289|2288|2285|2285|3977
1687874700000|2023-06-27 14:05:00|2289|2288|2291|2290|2291.5|2290.5|2288|2287.5|4173
1687875000000|2023-06-27 14:10:00|2290.5|2289.5|2292.5|2292|2293|2292|2289.5|2289|3343
1687875300000|2023-06-27 14:15:00|2292|2291.5|2298|2297|2300.5|2300|2292|2291.5|6359
1687875600000|2023-06-27 14:20:00|2297.5|2296.5|2299.5|2299|2301|2300|2297|2296|2706
1687875900000|2023-06-27 14:25:00|2300|2298.5|2300|2299|2300.5|2300|2299.5|2298.5|5754
1687876200000|2023-06-27 14:30:00|2300.5|2299.5|2300|2299|2301|2300.5|2300|2299|12548
1687876500000|2023-06-27 14:35:00|2299.5|2298.5|2300.5|2300|2301|2300|2299|2298.5|3665
1687876800000|2023-06-27 14:40:00|2301|2300.5|2306.5|2305.5|2306.5|2306|2300.5|2300.5|6626
1687877100000|2023-06-27 14:45:00|2307|2306|2304|2303|2308|2307|2304|2303|4864
1687877400000|2023-06-27 14:50:00|2304.5|2303.5|2307|2306.5|2307|2306.5|2304.5|2303.5|3940
1687877700000|2023-06-27 14:55:00|2307.5|2307|2308.5|2308|2309|2308|2305|2304.5|3702
1687878000000|2023-06-27 15:00:00|2308|2307.5|2307|2306.5|2308.5|2308|2306.5|2305.5|3543
1687878300000|2023-06-27 15:05:00|2306.5|2306|2308.5|2308|2309|2308.5|2306.5|2305.5|4067
1687878600000|2023-06-27 15:10:00|2309|2308.5|2313|2312|2313|2312|2308|2307.5|8225
1687878900000|2023-06-27 15:15:00|2312.5|2312.5|2311|2310.5|2312.5|2312.5|2311|2310|7443
1687879200000|2023-06-27 15:20:00|2310.5|2310|2310|2309.5|2312.5|2311.5|2310|2309.5|4061
1687879500000|2023-06-27 15:25:00|2310.5|2310|2308.5|2308|2311.5|2310.5|2308.5|2308|6688
1687935600000|2023-06-28 07:00:00|2322.5|2320.5|2331|2330|2333|2331.5|2322.5|2320|12236
1687935900000|2023-06-28 07:05:00|2330.5|2329.5|2328|2327|2337.5|2336|2328|2327|6812
1687936200000|2023-06-28 07:10:00|2328.5|2328|2328.5|2327.5|2331|2330|2327|2326.5|3977
1687936500000|2023-06-28 07:15:00|2328|2328|2326|2325.5|2330|2329.5|2326|2325.5|4281
1687936800000|2023-06-28 07:20:00|2326.5|2326|2324.5|2323.5|2328|2327|2320|2318.5|7104
1687937100000|2023-06-28 07:25:00|2324|2323|2325|2324.5|2331|2330|2324|2323|7213
1687937400000|2023-06-28 07:30:00|2324.5|2323.5|2322|2321|2332|2331.5|2322|2321|4988
1687937700000|2023-06-28 07:35:00|2322.5|2322|2317.5|2316|2325|2323.5|2316|2315.5|5914
1687938000000|2023-06-28 07:40:00|2318|2316.5|2315|2314|2320|2319|2315|2314|7857
1687938300000|2023-06-28 07:45:00|2314.5|2313.5|2302.5|2301.5|2315|2313.5|2302.5|2301.5|7007
1687938600000|2023-06-28 07:50:00|2304|2302|2294|2293.5|2304|2303|2293|2292|10889
1687938900000|2023-06-28 07:55:00|2294.5|2293|2295.5|2294|2299|2298|2293.5|2293|5400
1687939200000|2023-06-28 08:00:00|2296|2295.5|2297.5|2296.5|2299|2298.5|2295|2294|7013
1687939500000|2023-06-28 08:05:00|2297|2297|2295.5|2294.5|2300|2299|2295|2294|3264
1687939800000|2023-06-28 08:10:00|2296|2295|2300.5|2300|2303.5|2302|2296|2295|6967
1687940100000|2023-06-28 08:15:00|2300|2299.5|2301|2300|2302.5|2301.5|2298.5|2298|2890
1687940400000|2023-06-28 08:20:00|2301.5|2300.5|2306.5|2305|2307.5|2306.5|2301|2300|3042
1687940700000|2023-06-28 08:25:00|2306|2305.5|2303.5|2302.5|2307|2306|2303|2302|1976
1687941000000|2023-06-28 08:30:00|2304|2303|2298.5|2297.5|2304|2303.5|2298.5|2297.5|2404
1687941300000|2023-06-28 08:35:00|2299|2297|2293.5|2292.5|2299|2297|2289|2288|3983
1687941600000|2023-06-28 08:40:00|2293|2292|2296.5|2295.5|2297.5|2296.5|2292.5|2291|2783
1687941900000|2023-06-28 08:45:00|2296|2294.5|2295.5|2294.5|2296|2294.5|2292.5|2291.5|2460
1687942200000|2023-06-28 08:50:00|2296|2295|2295.5|2294.5|2298|2297|2294.5|2293.5|2407
1687942500000|2023-06-28 08:55:00|2295|2294|2301|2300.5|2301|2300.5|2295|2294|2163
1687942800000|2023-06-28 09:00:00|2299.5|2298.5|2300.5|2299.5|2301|2300.5|2298|2297|3192
1687943100000|2023-06-28 09:05:00|2300|2299|2306.5|2305.5|2307|2306|2300|2299|5694
1687943400000|2023-06-28 09:10:00|2308|2307|2302.5|2301.5|2309|2308.5|2302.5|2301.5|4598
1687943700000|2023-06-28 09:15:00|2303.5|2302|2301|2300|2303.5|2303|2299.5|2298.5|2479
1687944000000|2023-06-28 09:20:00|2300.5|2299.5|2300|2299.5|2304.5|2303.5|2299.5|2298.5|2748
1687944300000|2023-06-28 09:25:00|2299.5|2299|2300.5|2299.5|2301.5|2300.5|2298|2297.5|1625
1687944600000|2023-06-28 09:30:00|2300|2299|2300.5|2299.5|2301|2300|2297|2296|3060
1687944900000|2023-06-28 09:35:00|2300|2299|2295.5|2295|2301|2300|2295.5|2295|1415
1687945200000|2023-06-28 09:40:00|2296|2295.5|2296.5|2296|2298|2297|2295|2294|932
1687945500000|2023-06-28 09:45:00|2297.5|2295.5|2294.5|2293.5|2297.5|2296.5|2294|2293|3741
1687945800000|2023-06-28 09:50:00|2294|2293|2293|2292|2294.5|2294|2292.5|2292|620
1687946100000|2023-06-28 09:55:00|2292.5|2292.5|2293|2292|2294.5|2293.5|2292|2291.5|5614
1687946400000|2023-06-28 10:00:00|2293.5|2292.5|2291|2290.5|2294|2293|2291|2290|1856
1687946700000|2023-06-28 10:05:00|2292|2290|2294.5|2293.5|2295|2294|2291|2290|2506
1687947000000|2023-06-28 10:10:00|2294|2294|2294.5|2293.5|2296.5|2296|2293.5|2293|4850
1687947300000|2023-06-28 10:15:00|2294|2294|2297.5|2297|2299|2298|2294|2293.5|2752
1687947600000|2023-06-28 10:20:00|2298|2297.5|2300.5|2299.5|2301.5|2300.5|2298|2297.5|2092
1687947900000|2023-06-28 10:25:00|2301|2300|2304|2303.5|2304|2303.5|2300.5|2300|2552
1687948200000|2023-06-28 10:30:00|2304.5|2304|2305.5|2304.5|2307|2306|2302|2301.5|5232
1687948500000|2023-06-28 10:35:00|2305|2304|2300.5|2300|2305.5|2304.5|2300.5|2300|2109
1687948800000|2023-06-28 10:40:00|2300|2299.5|2298.5|2298|2301|2300|2298.5|2297.5|3059
1687949100000|2023-06-28 10:45:00|2299.5|2299|2297.5|2297|2300|2299.5|2297.5|2297|1328
1687949400000|2023-06-28 10:50:00|2298|2297.5|2298.5|2298|2299|2298.5|2297.5|2297|1900
1687949700000|2023-06-28 10:55:00|2298|2297.5|2298.5|2298|2299|2298|2296.5|2295.5|1801
1687950000000|2023-06-28 11:00:00|2299|2298.5|2298.5|2297.5|2299|2298.5|2297.5|2297|905
1687950300000|2023-06-28 11:05:00|2298|2297|2298|2297.5|2298|2297.5|2297|2296|1899
1687950600000|2023-06-28 11:10:00|2297.5|2297|2300.5|2300|2301|2300|2296.5|2296|3258
1687950900000|2023-06-28 11:15:00|2301|2300.5|2301|2300|2303.5|2302.5|2300.5|2299.5|2617
1687951200000|2023-06-28 11:20:00|2300.5|2299.5|2299.5|2298.5|2301|2300.5|2298.5|2298|1160
1687951500000|2023-06-28 11:25:00|2299|2298|2301|2300.5|2302|2301.5|2298.5|2298|1152
1687951800000|2023-06-28 11:30:00|2300.5|2300|2298|2297|2301.5|2300.5|2298|2297|1099
1687952100000|2023-06-28 11:35:00|2298.5|2297.5|2299|2298|2299.5|2298.5|2297.5|2296.5|1136
1687952400000|2023-06-28 11:40:00|2298.5|2297.5|2301|2300|2301|2300.5|2298|2297|3296
1687952700000|2023-06-28 11:45:00|2300.5|2299.5|2298.5|2298|2301|2300|2298.5|2298|575
1687953000000|2023-06-28 11:50:00|2299|2297.5|2294.5|2293.5|2299|2298.5|2294|2293|840
1687953300000|2023-06-28 11:55:00|2294|2293|2294.5|2293.5|2295|2294.5|2293|2292.5|1182
1687953600000|2023-06-28 12:00:00|2294|2294|2294.5|2294|2295|2294|2292.5|2291.5|1088
1687953900000|2023-06-28 12:05:00|2294|2293.5|2297|2296.5|2298|2297.5|2294|2293.5|2002
1687954200000|2023-06-28 12:10:00|2297.5|2296|2300|2299|2300|2299|2297|2296|1713
1687954500000|2023-06-28 12:15:00|2299.5|2299.5|2300.5|2300|2301|2300.5|2299.5|2299|1460
1687954800000|2023-06-28 12:20:00|2300|2299.5|2300|2299|2300.5|2300|2298.5|2297.5|2773
1687955100000|2023-06-28 12:25:00|2300.5|2299.5|2301|2300.5|2302|2301.5|2300|2299|1836
1687955400000|2023-06-28 12:30:00|2301.5|2301|2302.5|2301.5|2302.5|2302|2301|2300|1979
1687955700000|2023-06-28 12:35:00|2302|2301|2302.5|2302|2304|2303|2301.5|2301|1819
1687956000000|2023-06-28 12:40:00|2302|2301.5|2305|2304.5|2305|2304.5|2302|2301.5|1963
1687956300000|2023-06-28 12:45:00|2304.5|2304|2306|2305.5|2307|2306.5|2303.5|2302.5|4272
1687956600000|2023-06-28 12:50:00|2305.5|2305|2305|2304|2305.5|2305|2303|2302.5|1979
1687956900000|2023-06-28 12:55:00|2305.5|2304.5|2305.5|2305|2305.5|2305|2304|2303|623
1687957200000|2023-06-28 13:00:00|2305|2304.5|2307|2306.5|2308|2307|2304.5|2304|3820
1687957500000|2023-06-28 13:05:00|2307.5|2307|2305|2304.5|2307.5|2307|2305|2304.5|591
1687957800000|2023-06-28 13:10:00|2304.5|2304|2302.5|2302|2305|2304.5|2302.5|2301.5|1789
1687958100000|2023-06-28 13:15:00|2303|2302.5|2302|2301.5|2303.5|2303|2302|2301|443
1687958400000|2023-06-28 13:20:00|2301.5|2301|2302|2301.5|2302.5|2302|2301|2300.5|841
1687958700000|2023-06-28 13:25:00|2302.5|2302|2300|2299.5|2303|2302.5|2300|2299.5|2834
1687959000000|2023-06-28 13:30:00|2300.5|2300|2298.5|2297.5|2301|2300|2295|2294|10002
1687959300000|2023-06-28 13:35:00|2298|2297|2297.5|2296.5|2299.5|2298.5|2294.5|2293.5|2882
1687959600000|2023-06-28 13:40:00|2298|2297|2303|2302.5|2304.5|2303.5|2297.5|2297|5167
1687959900000|2023-06-28 13:45:00|2303.5|2303|2301.5|2300.5|2307.5|2306.5|2300|2299.5|6737
1687960200000|2023-06-28 13:50:00|2301|2300|2306.5|2306|2308.5|2307.5|2298|2297.5|7688
1687960500000|2023-06-28 13:55:00|2307|2306.5|2306.5|2306|2309|2308|2305|2304|4092
1687960800000|2023-06-28 14:00:00|2307|2305.5|2304.5|2303.5|2307|2305.5|2302|2301.5|3672
1687961100000|2023-06-28 14:05:00|2304|2304.5|2308|2307.5|2308.5|2307.5|2304|2303.5|4208
1687961400000|2023-06-28 14:10:00|2307.5|2307|2311.5|2311|2311.5|2311|2306|2305.5|3835
1687961700000|2023-06-28 14:15:00|2311|2310.5|2310.5|2310|2312|2311.5|2310|2309.5|3380
1687962000000|2023-06-28 14:20:00|2311|2310.5|2312.5|2312|2313|2312.5|2310.5|2309.5|2613
1687962300000|2023-06-28 14:25:00|2311|2310.5|2310|2309.5|2312.5|2311.5|2309.5|2309|2558
1687962600000|2023-06-28 14:30:00|2310.5|2310|2309|2308.5|2311.5|2311|2309|2308.5|2540
1687962900000|2023-06-28 14:35:00|2309.5|2309|2310.5|2310|2311|2310|2309|2308|3103
1687963200000|2023-06-28 14:40:00|2310|2309.5|2309.5|2309|2310.5|2310|2308|2307|2939
1687963500000|2023-06-28 14:45:00|2309|2308.5|2310|2309.5|2310|2309.5|2308|2307.5|1460
1687963800000|2023-06-28 14:50:00|2310.5|2310|2311|2310.5|2311.5|2310.5|2309.5|2309|2546
1687964100000|2023-06-28 14:55:00|2311.5|2311|2311.5|2311|2312.5|2311.5|2310.5|2309.5|3235
1687964400000|2023-06-28 15:00:00|2312|2311.5|2310.5|2310|2312|2311.5|2310|2309.5|2720
1687964700000|2023-06-28 15:05:00|2310|2309.5|2313.5|2313|2314|2313.5|2309.5|2309|3502
1687965000000|2023-06-28 15:10:00|2314|2313.5|2314|2313.5|2315|2314.5|2313|2312|3729
1687965300000|2023-06-28 15:15:00|2313.5|2313|2313.5|2313|2315|2314|2313|2312.5|4519
1687965600000|2023-06-28 15:20:00|2314|2313.5|2313.5|2313|2316|2315.5|2313.5|2313|4229
1687965900000|2023-06-28 15:25:00|2313|2312.5|2315|2314|2315|2314|2313|2312.5|5665
1688022000000|2023-06-29 07:00:00|2313.5|2310.5|2313.5|2312|2323|2320.5|2310.5|2309|7718
1688022300000|2023-06-29 07:05:00|2312.5|2311|2315|2314|2316|2314.5|2308.5|2307.5|4138
1688022600000|2023-06-29 07:10:00|2316|2315|2318|2316.5|2320|2319.5|2314|2313|6919
1688022900000|2023-06-29 07:15:00|2316.5|2316|2322|2321|2324|2323|2313.5|2312|4905
1688023200000|2023-06-29 07:20:00|2321.5|2319|2328.5|2327.5|2329|2328|2319|2317.5|4589
1688023500000|2023-06-29 07:25:00|2329|2328|2320.5|2319|2329.5|2328.5|2320.5|2319|7176
1688023800000|2023-06-29 07:30:00|2320|2319.5|2316.5|2315.5|2320.5|2319.5|2315.5|2314.5|4300
1688024100000|2023-06-29 07:35:00|2315.5|2314.5|2310|2308.5|2318.5|2316.5|2307.5|2306.5|9414
1688024400000|2023-06-29 07:40:00|2309.5|2308|2312|2311|2315.5|2314|2308.5|2307.5|4356
1688024700000|2023-06-29 07:45:00|2313|2311.5|2325.5|2324.5|2326|2325|2313|2311.5|3938
1688025000000|2023-06-29 07:50:00|2326|2325|2327.5|2326.5|2328|2327|2324|2323|6957
1688025300000|2023-06-29 07:55:00|2327|2326|2324|2323|2328.5|2327.5|2324|2323|2760
1688025600000|2023-06-29 08:00:00|2323|2322|2328|2327.5|2330|2329|2321.5|2320.5|3484
1688025900000|2023-06-29 08:05:00|2329.5|2328.5|2329|2328.5|2334|2333|2329|2328|5840
1688026200000|2023-06-29 08:10:00|2329.5|2329|2331|2330|2332.5|2331.5|2328|2327|3243
1688026500000|2023-06-29 08:15:00|2331.5|2330.5|2333.5|2333|2334|2333.5|2330|2329|3438
1688026800000|2023-06-29 08:20:00|2334|2333.5|2334.5|2334|2336|2335|2330.5|2330|6971
1688027100000|2023-06-29 08:25:00|2334|2333.5|2332|2330.5|2334.5|2333.5|2331|2330|4535
1688027400000|2023-06-29 08:30:00|2331.5|2330|2334|2333|2335|2334|2331.5|2330|939
1688027700000|2023-06-29 08:35:00|2333.5|2332.5|2333.5|2332.5|2335|2334|2333|2332|833
1688028000000|2023-06-29 08:40:00|2333|2332|2336|2335.5|2337|2336|2333|2332|3083
1688028300000|2023-06-29 08:45:00|2335.5|2335|2336.5|2335.5|2337|2336|2334.5|2333.5|2306
1688028600000|2023-06-29 08:50:00|2336|2335|2337|2336|2338|2337|2336|2335|2737
1688028900000|2023-06-29 08:55:00|2336.5|2335.5|2337.5|2336.5|2338.5|2337.5|2335.5|2335|1636
1688029200000|2023-06-29 09:00:00|2337|2336|2337|2336|2338.5|2337.5|2336|2335|3852
1688029500000|2023-06-29 09:05:00|2338|2336.5|2336|2335|2338.5|2337.5|2335|2334|6161
1688029800000|2023-06-29 09:10:00|2335.5|2334.5|2334.5|2333.5|2337|2336|2334|2333|2286
1688030100000|2023-06-29 09:15:00|2333.5|2333|2328.5|2327.5|2334|2333|2328|2327|4576
1688030400000|2023-06-29 09:20:00|2329|2328|2326.5|2325.5|2331|2330|2326|2325.5|2494
1688030700000|2023-06-29 09:25:00|2326|2326|2331.5|2331|2332.5|2331.5|2326|2325.5|4754
1688031000000|2023-06-29 09:30:00|2330.5|2330.5|2332|2331|2332.5|2331.5|2330.5|2329.5|1656
1688031300000|2023-06-29 09:35:00|2331.5|2330.5|2334|2333|2334|2333.5|2331|2330.5|1933
1688031600000|2023-06-29 09:40:00|2334.5|2333.5|2333.5|2332.5|2334.5|2334|2333|2332.5|3404
1688031900000|2023-06-29 09:45:00|2334|2333|2333|2332.5|2335|2334|2333|2332.5|1426
1688032200000|2023-06-29 09:50:00|2333.5|2332|2333|2332|2334.5|2333.5|2333|2332|4270
1688032500000|2023-06-29 09:55:00|2333.5|2332.5|2335.5|2334.5|2336|2335|2333|2332.5|2452
1688032800000|2023-06-29 10:00:00|2335|2334|2337|2336|2337.5|2337|2334.5|2333.5|6810
1688033100000|2023-06-29 10:05:00|2336.5|2336.5|2337|2336.5|2337|2336.5|2335|2334|3997
1688033400000|2023-06-29 10:10:00|2336.5|2336|2337|2336.5|2337.5|2336.5|2335.5|2335|2455
1688033700000|2023-06-29 10:15:00|2336.5|2336|2336|2335|2338|2337|2336|2335|2682
1688034000000|2023-06-29 10:20:00|2335|2334|2335.5|2335|2336|2335|2334.5|2333.5|2180
1688034300000|2023-06-29 10:25:00|2336|2335.5|2335|2334.5|2336.5|2335.5|2334|2333.5|2072
1688034600000|2023-06-29 10:30:00|2335.5|2335|2336|2335.5|2336.5|2336|2335|2334|1906
1688034900000|2023-06-29 10:35:00|2336.5|2335|2334.5|2334|2337.5|2336.5|2334|2333.5|1638
1688035200000|2023-06-29 10:40:00|2335|2334.5|2338|2337.5|2338|2337.5|2334.5|2334.5|3154
1688035500000|2023-06-29 10:45:00|2337.5|2337|2342|2341.5|2342|2341.5|2337.5|2336.5|7630
1688035800000|2023-06-29 10:50:00|2343|2342|2342.5|2341.5|2343.5|2343|2341|2340|3689
1688036100000|2023-06-29 10:55:00|2342|2341|2342.5|2341.5|2342.5|2342|2341|2340|2252
1688036400000|2023-06-29 11:00:00|2342|2341|2340|2339|2343|2342.5|2340|2339|2571
1688036700000|2023-06-29 11:05:00|2339.5|2338.5|2341.5|2340.5|2342.5|2341.5|2339.5|2338.5|3477
1688037000000|2023-06-29 11:10:00|2341|2341|2341.5|2341|2341.5|2341|2341|2340|633
1688037300000|2023-06-29 11:15:00|2341|2340.5|2340.5|2340|2341.5|2341|2340.5|2339.5|1679
1688037600000|2023-06-29 11:20:00|2340|2339.5|2342.5|2341.5|2343|2342|2340|2339.5|2801
1688037900000|2023-06-29 11:25:00|2342|2342|2342.5|2342|2342.5|2342|2340|2339|2913
1688038200000|2023-06-29 11:30:00|2343|2342.5|2343|2342.5|2343|2342.5|2342.5|2341.5|2115
1688038500000|2023-06-29 11:35:00|2343.5|2343|2342.5|2342|2343.5|2343|2340.5|2339.5|3287
1688038800000|2023-06-29 11:40:00|2343|2342.5|2345|2344.5|2345|2344.5|2343|2342.5|3498
1688039100000|2023-06-29 11:45:00|2345.5|2345|2347|2346.5|2347.5|2347|2345.5|2344.5|2483
1688039400000|2023-06-29 11:50:00|2346.5|2346|2345.5|2345|2347.5|2346.5|2345|2344.5|4360
1688039700000|2023-06-29 11:55:00|2346|2345.5|2344|2343|2346|2345.5|2341.5|2341|5110
1688040000000|2023-06-29 12:00:00|2343.5|2343.5|2343.5|2343|2345|2344|2342|2341.5|2204
1688040300000|2023-06-29 12:05:00|2344|2342.5|2342|2341|2344.5|2344|2342|2341|1882
1688040600000|2023-06-29 12:10:00|2342.5|2341.5|2342.5|2341.5|2342.5|2342|2341|2340.5|3472
1688040900000|2023-06-29 12:15:00|2342|2342|2343|2342|2344|2343|2342|2341.5|1952
1688041200000|2023-06-29 12:20:00|2342.5|2342.5|2346.5|2345.5|2346.5|2345.5|2342.5|2342|2575
1688041500000|2023-06-29 12:25:00|2346|2345|2344|2343.5|2346|2345.5|2344|2343.5|1303
1688041800000|2023-06-29 12:30:00|2344.5|2344|2353|2352|2353|2352.5|2344.5|2343.5|8245
1688042100000|2023-06-29 12:35:00|2353.5|2352.5|2351|2350|2354|2353|2350.5|2350|3382
1688042400000|2023-06-29 12:40:00|2349.5|2349.5|2347.5|2346.5|2349.5|2349.5|2347|2346.5|3433
1688042700000|2023-06-29 12:45:00|2347|2347|2347|2346|2348.5|2347.5|2346|2345.5|2249
1688043000000|2023-06-29 12:50:00|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|2345|2344|2833
1688043300000|2023-06-29 12:55:00|2348|2347|2348|2347.5|2349.5|2348.5|2347.5|2347|1992
1688043600000|2023-06-29 13:00:00|2347.5|2347|2345.5|2344.5|2347.5|2347.5|2343.5|2342.5|2865
1688043900000|2023-06-29 13:05:00|2345|2344|2347|2346|2348|2347.5|2345|2344|2548
1688044200000|2023-06-29 13:10:00|2346.5|2346.5|2344|2343.5|2346.5|2346.5|2344|2343.5|1626
1688044500000|2023-06-29 13:15:00|2344.5|2344|2345|2344|2345.5|2344.5|2344|2343|750
1688044800000|2023-06-29 13:20:00|2344.5|2344.5|2345.5|2345|2346|2345.5|2344.5|2344|1817
1688045100000|2023-06-29 13:25:00|2346|2345.5|2346.5|2346|2347|2346.5|2345.5|2345|3108
1688045400000|2023-06-29 13:30:00|2347|2346.5|2352.5|2351.5|2354|2353.5|2346.5|2346|7927
1688045700000|2023-06-29 13:35:00|2352|2352.5|2362|2361|2362|2361.5|2352|2352.5|9624
1688046000000|2023-06-29 13:40:00|2361.5|2362|2357|2356|2364|2363.5|2352.5|2351.5|12555
1688046300000|2023-06-29 13:45:00|2356.5|2355.5|2355|2354.5|2357.5|2356.5|2353|2352.5|5529
1688046600000|2023-06-29 13:50:00|2355.5|2355|2354|2353|2359|2358.5|2353|2352.5|6336
1688046900000|2023-06-29 13:55:00|2354.5|2354|2354|2353|2356.5|2355.5|2354|2353|3845
1688047200000|2023-06-29 14:00:00|2355|2353.5|2353|2352|2355.5|2355|2348|2347.5|3583
1688047500000|2023-06-29 14:05:00|2353.5|2352.5|2353|2352.5|2356|2355.5|2351.5|2351|5879
1688047800000|2023-06-29 14:10:00|2352.5|2352|2353.5|2353|2353.5|2353|2350.5|2350|3807
1688048100000|2023-06-29 14:15:00|2354|2353.5|2351.5|2351|2354|2353.5|2351|2350|4435
1688048400000|2023-06-29 14:20:00|2352|2351.5|2349|2348.5|2353.5|2353|2349|2348|3995
1688048700000|2023-06-29 14:25:00|2348.5|2347.5|2351.5|2351|2352|2351.5|2348.5|2347.5|3392
1688049000000|2023-06-29 14:30:00|2352|2351.5|2356.5|2355.5|2356.5|2355.5|2351|2350.5|4864
1688049300000|2023-06-29 14:35:00|2356|2355|2360|2359.5|2360|2359.5|2354.5|2353.5|7527
1688049600000|2023-06-29 14:40:00|2359.5|2359|2360|2359|2360|2359.5|2358|2357.5|3759
1688049900000|2023-06-29 14:45:00|2359.5|2359.5|2361|2360|2361|2360.5|2358.5|2358|4572
1688050200000|2023-06-29 14:50:00|2360|2359.5|2357|2356.5|2360.5|2359.5|2357|2356.5|3529
1688050500000|2023-06-29 14:55:00|2356.5|2356|2359.5|2359|2359.5|2359|2356|2355|3649
1688050800000|2023-06-29 15:00:00|2360|2358.5|2362|2361.5|2362|2361.5|2359|2358.5|5204
1688051100000|2023-06-29 15:05:00|2361.5|2361|2363|2362.5|2364.5|2364|2361|2360.5|8263
1688051400000|2023-06-29 15:10:00|2363.5|2362|2365|2364|2367.5|2366.5|2362.5|2362|13584
1688051700000|2023-06-29 15:15:00|2365.5|2364.5|2362.5|2362|2365.5|2364.5|2362|2361.5|6952
1688052000000|2023-06-29 15:20:00|2363|2361.5|2365.5|2365|2367|2366.5|2362|2361.5|12039
1688052300000|2023-06-29 15:25:00|2364.5|2364.5|2363|2362|2365.5|2365|2362.5|2362|12304
1688108400000|2023-06-30 07:00:00|2392|2390|2398.5|2396|2410|2408|2392|2390|18894
1688108700000|2023-06-30 07:05:00|2399.5|2397|2393|2391|2405|2403.5|2392|2390.5|13566
1688109000000|2023-06-30 07:10:00|2392.5|2390.5|2388.5|2388|2394|2392.5|2384.5|2383.5|10958
1688109300000|2023-06-30 07:15:00|2389.5|2388.5|2397|2396|2398|2397.5|2385|2383.5|19286
1688109600000|2023-06-30 07:20:00|2396|2396.5|2398|2397|2398.5|2397.5|2393|2392|6795
1688109900000|2023-06-30 07:25:00|2398.5|2398|2393.5|2392.5|2402|2401|2393.5|2392|7076
1688110200000|2023-06-30 07:30:00|2394|2393.5|2397|2396|2397.5|2396|2390|2389|10054
1688110500000|2023-06-30 07:35:00|2396|2395.5|2398.5|2397.5|2399|2398|2393.5|2392.5|7236
1688110800000|2023-06-30 07:40:00|2399|2398|2398|2397|2402|2401|2397.5|2396.5|7016
1688111100000|2023-06-30 07:45:00|2398.5|2397.5|2398|2397|2402.5|2401.5|2397.5|2396.5|9543
1688111400000|2023-06-30 07:50:00|2397.5|2395|2393.5|2393|2398|2397.5|2393.5|2392.5|4681
1688111700000|2023-06-30 07:55:00|2394|2393.5|2390|2389.5|2394.5|2393.5|2387.5|2386.5|10897
1688112000000|2023-06-30 08:00:00|2390.5|2390|2394|2393.5|2394.5|2393.5|2390|2389.5|7127
1688112300000|2023-06-30 08:05:00|2394.5|2394|2392.5|2391.5|2394.5|2394|2392|2391|5327
1688112600000|2023-06-30 08:10:00|2392|2390.5|2394.5|2394|2395.5|2395|2391|2390|5851
1688112900000|2023-06-30 08:15:00|2394|2393|2395.5|2395|2397|2396|2392.5|2391.5|3688
1688113200000|2023-06-30 08:20:00|2396|2394.5|2399|2398|2399|2398|2393|2392|5852
1688113500000|2023-06-30 08:25:00|2398.5|2397.5|2397|2396|2399.5|2399|2396.5|2396|6801
1688113800000|2023-06-30 08:30:00|2398|2396.5|2398.5|2397.5|2399.5|2399|2397.5|2396.5|4758
1688114100000|2023-06-30 08:35:00|2399|2398.5|2401|2400.5|2401|2400.5|2398.5|2397.5|6738
1688114400000|2023-06-30 08:40:00|2400.5|2399.5|2400|2399|2400.5|2399.5|2398.5|2397.5|4733
1688114700000|2023-06-30 08:45:00|2399.5|2398.5|2397.5|2397|2401|2400|2397|2396|4798
1688115000000|2023-06-30 08:50:00|2398|2397.5|2398|2397|2399|2398.5|2397.5|2396.5|3791
1688115300000|2023-06-30 08:55:00|2397.5|2396.5|2397.5|2397|2399|2398|2396.5|2395.5|5520
1688115600000|2023-06-30 09:00:00|2398|2397.5|2399|2398|2399.5|2398.5|2393.5|2393|4741
1688115900000|2023-06-30 09:05:00|2399.5|2398.5|2395.5|2395|2399.5|2399|2395|2394|3764
1688116200000|2023-06-30 09:10:00|2395|2394.5|2400|2399|2400|2399.5|2395|2394|7098
1688116500000|2023-06-30 09:15:00|2400.5|2399.5|2404|2403|2404|2403|2399.5|2399|5106
1688116800000|2023-06-30 09:20:00|2403.5|2402.5|2407|2406|2408|2407|2403|2402.5|5073
1688117100000|2023-06-30 09:25:00|2407.5|2406.5|2410|2409.5|2415.5|2414.5|2407.5|2406.5|10797
1688117400000|2023-06-30 09:30:00|2410.5|2410|2409.5|2408.5|2412.5|2411.5|2409|2408|7933
1688117700000|2023-06-30 09:35:00|2409|2409|2414|2413|2414|2413.5|2409|2409|8013
1688118000000|2023-06-30 09:40:00|2413.5|2413.5|2413.5|2413|2414.5|2414|2412.5|2411.5|6098
1688118300000|2023-06-30 09:45:00|2413|2412.5|2412.5|2412|2414.5|2413.5|2411.5|2410.5|4593
1688118600000|2023-06-30 09:50:00|2413|2412.5|2411.5|2411|2413|2412.5|2411.5|2411|2702
1688118900000|2023-06-30 09:55:00|2412|2410.5|2406.5|2406|2412|2411|2406.5|2406|6271
1688119200000|2023-06-30 10:00:00|2407.5|2406.5|2409.5|2408.5|2410|2409.5|2407|2406.5|3852
1688119500000|2023-06-30 10:05:00|2410.5|2410|2414.5|2414|2415|2414.5|2409.5|2409|6003
1688119800000|2023-06-30 10:10:00|2415|2414.5|2414|2413|2415|2414.5|2412.5|2412|7012
1688120100000|2023-06-30 10:15:00|2413.5|2412.5|2414|2413|2414.5|2414|2411|2410.5|5159
1688120400000|2023-06-30 10:20:00|2415.5|2415|2416|2415.5|2416|2415.5|2414|2413.5|5080
1688120700000|2023-06-30 10:25:00|2416.5|2416|2418|2417.5|2418|2417.5|2416|2415.5|4208
1688121000000|2023-06-30 10:30:00|2418.5|2417|2416.5|2416|2418.5|2417.5|2416.5|2416|6416
1688121300000|2023-06-30 10:35:00|2416|2415.5|2417.5|2417|2418.5|2418|2413|2412|5406
1688121600000|2023-06-30 10:40:00|2417|2416.5|2418|2417|2418|2417.5|2417|2416|2701
1688121900000|2023-06-30 10:45:00|2418.5|2417.5|2417|2416|2418.5|2417.5|2416.5|2416|5062
1688122200000|2023-06-30 10:50:00|2416.5|2415.5|2413|2412|2417|2416.5|2412|2411|4237
1688122500000|2023-06-30 10:55:00|2412.5|2411.5|2412.5|2412|2414|2413.5|2411|2410|5549
1688122800000|2023-06-30 11:00:00|2412|2411.5|2414.5|2414|2415.5|2415|2412|2411|5551
1688123100000|2023-06-30 11:05:00|2415|2414.5|2414.5|2414|2415.5|2414.5|2413|2412|4877
1688123400000|2023-06-30 11:10:00|2415|2414.5|2416|2415|2418|2417.5|2414.5|2414|4654
1688123700000|2023-06-30 11:15:00|2416.5|2415.5|2414.5|2413.5|2416.5|2415.5|2411.5|2411|4906
1688124000000|2023-06-30 11:20:00|2415|2414|2414|2413|2415|2414|2412|2411|4988
1688124300000|2023-06-30 11:25:00|2414.5|2413.5|2411.5|2411|2414.5|2414|2411|2410|6308
1688124600000|2023-06-30 11:30:00|2411|2410.5|2414.5|2413.5|2414.5|2414|2411|2410|3958
1688124900000|2023-06-30 11:35:00|2414|2413|2414|2413|2415|2414|2412.5|2411.5|2462
1688125200000|2023-06-30 11:40:00|2414.5|2413.5|2418|2417.5|2418|2417.5|2414|2413|3535
1688125500000|2023-06-30 11:45:00|2418.5|2418|2417.5|2417|2418.5|2418|2417|2416|2355
1688125800000|2023-06-30 11:50:00|2418|2417.5|2417|2416.5|2418.5|2417.5|2417|2416.5|6905
1688126100000|2023-06-30 11:55:00|2416.5|2416|2416.5|2416|2417|2416.5|2416|2415|3757
1688126400000|2023-06-30 12:00:00|2417|2416.5|2417|2416.5|2418|2417.5|2416|2415|1909
1688126700000|2023-06-30 12:05:00|2417.5|2417|2415.5|2415|2418|2417.5|2415.5|2415|2254
1688127000000|2023-06-30 12:10:00|2416|2414.5|2416|2415|2416|2415.5|2414.5|2414|2465
1688127300000|2023-06-30 12:15:00|2415.5|2415.5|2412.5|2412|2416|2415.5|2410.5|2410|2139
1688127600000|2023-06-30 12:20:00|2412|2411.5|2413|2412.5|2413|2412.5|2411.5|2410.5|2906
1688127900000|2023-06-30 12:25:00|2413.5|2413|2414|2413|2415.5|2414.5|2412|2411.5|4872
1688128200000|2023-06-30 12:30:00|2414.5|2413.5|2416|2415.5|2419|2418.5|2413|2412.5|9573
1688128500000|2023-06-30 12:35:00|2416.5|2414.5|2416.5|2415.5|2418|2417|2414|2413.5|5214
1688128800000|2023-06-30 12:40:00|2416|2415|2412|2411.5|2416.5|2415|2412|2411.5|3844
1688129100000|2023-06-30 12:45:00|2412.5|2411|2412.5|2412|2414|2413.5|2411|2410|4685
1688129400000|2023-06-30 12:50:00|2413|2412.5|2414.5|2413.5|2415|2414.5|2413|2412|3044
1688129700000|2023-06-30 12:55:00|2414|2414|2415|2414|2415|2414.5|2413.5|2412.5|2351
1688130000000|2023-06-30 13:00:00|2414.5|2414.5|2415.5|2415|2416|2415.5|2414|2413|2295
1688130300000|2023-06-30 13:05:00|2415|2414.5|2418|2417.5|2418.5|2417.5|2415|2414|2808
1688130600000|2023-06-30 13:10:00|2418.5|2417|2416.5|2415.5|2418.5|2417|2415|2414|4921
1688130900000|2023-06-30 13:15:00|2417|2416.5|2416|2415.5|2418|2417|2415.5|2414.5|4223
1688131200000|2023-06-30 13:20:00|2415.5|2414.5|2417.5|2417|2418.5|2417.5|2415|2414.5|7328
1688131500000|2023-06-30 13:25:00|2418|2416.5|2415|2414.5|2418.5|2418|2415|2414.5|3325
1688131800000|2023-06-30 13:30:00|2414.5|2414|2412.5|2412|2418.5|2417.5|2412|2411.5|8903
1688132100000|2023-06-30 13:35:00|2412|2411|2409.5|2409|2414|2413|2409|2408|6168
1688132400000|2023-06-30 13:40:00|2410|2408.5|2409.5|2408.5|2411|2410|2407.5|2406.5|3910
1688132700000|2023-06-30 13:45:00|2409|2407.5|2406.5|2406|2409|2407.5|2404|2403|10123
1688133000000|2023-06-30 13:50:00|2407|2406.5|2408|2407.5|2409|2408.5|2404.5|2404|7549
1688133300000|2023-06-30 13:55:00|2408.5|2408|2405.5|2403.5|2408.5|2408|2405.5|2403.5|3395
1688133600000|2023-06-30 14:00:00|2406|2404.5|2404.5|2404|2406.5|2406|2404|2403.5|5531
1688133900000|2023-06-30 14:05:00|2405|2403.5|2405.5|2404.5|2405.5|2405|2402|2401.5|4677
1688134200000|2023-06-30 14:10:00|2405|2404|2404.5|2404|2405.5|2405|2403.5|2402.5|5555
1688134500000|2023-06-30 14:15:00|2404|2403.5|2405|2404|2406.5|2405.5|2403.5|2403|3703
1688134800000|2023-06-30 14:20:00|2404.5|2403.5|2403|2402.5|2405|2404|2402|2401|5678
1688135100000|2023-06-30 14:25:00|2403.5|2403|2400|2399.5|2405|2404|2399.5|2398.5|5844
1688135400000|2023-06-30 14:30:00|2400.5|2400|2400.5|2400|2402.5|2401.5|2399.5|2398.5|5029
1688135700000|2023-06-30 14:35:00|2401.5|2401|2394.5|2394|2402.5|2402|2394.5|2393.5|5724
1688136000000|2023-06-30 14:40:00|2395|2394.5|2394|2393|2398|2397|2394|2393|5925
1688136300000|2023-06-30 14:45:00|2393.5|2393.5|2388.5|2388|2394|2393.5|2387.5|2387|6555
1688136600000|2023-06-30 14:50:00|2388|2387.5|2385.5|2385|2388|2387.5|2385.5|2385|5086
1688136900000|2023-06-30 14:55:00|2385|2384|2388.5|2388|2388.5|2388|2380.5|2380|6816
1688137200000|2023-06-30 15:00:00|2388|2387.5|2384.5|2383.5|2388.5|2387.5|2383|2382|5033
1688137500000|2023-06-30 15:05:00|2385|2384|2391.5|2390.5|2392|2391|2385|2384|4899
1688137800000|2023-06-30 15:10:00|2392|2390.5|2390.5|2389|2392.5|2391|2389|2387.5|2251
1688138100000|2023-06-30 15:15:00|2390|2389.5|2387|2386|2391|2390|2386|2385|1781
1688138400000|2023-06-30 15:20:00|2387.5|2385.5|2385.5|2384.5|2387.5|2386.5|2385.5|2384.5|2087
1688138700000|2023-06-30 15:25:00|2385|2384|2382|2380.5|2385|2384|2380|2378.5|4830
1685602800000|2023-06-01 07:00:00|2179|2177|2173.5|2172|2179|2177|2168|2166.5|5505
1685603100000|2023-06-01 07:05:00|2175|2172.5|2176.5|2175|2183|2181.5|2173.5|2172|10269
1685603400000|2023-06-01 07:10:00|2177|2175.5|2171|2170|2177|2175.5|2166|2165|5408
1685603700000|2023-06-01 07:15:00|2171.5|2170.5|2165|2164|2172.5|2171|2165|2164|5156
1685604000000|2023-06-01 07:20:00|2164.5|2164.5|2161.5|2160.5|2164.5|2164.5|2156.5|2156|17192
1685604300000|2023-06-01 07:25:00|2161|2160|2164|2163|2169|2167.5|2161|2159.5|7351
1685604600000|2023-06-01 07:30:00|2164.5|2163.5|2168.5|2167|2170|2169|2163|2162|6126
1685604900000|2023-06-01 07:35:00|2168|2166.5|2170.5|2170|2175|2174|2168|2166.5|6595
1685605200000|2023-06-01 07:40:00|2170|2169|2169|2168|2173.5|2172.5|2169|2168|6157
1685605500000|2023-06-01 07:45:00|2168.5|2167.5|2168|2167|2172|2171|2167.5|2166.5|6818
1685605800000|2023-06-01 07:50:00|2167|2166|2168|2167|2169|2168|2165.5|2165|1869
1685606100000|2023-06-01 07:55:00|2167.5|2167.5|2171.5|2170.5|2172|2170.5|2166|2165|4122
1685606400000|2023-06-01 08:00:00|2171|2169.5|2168.5|2167|2173.5|2172.5|2167|2166|3519
1685606700000|2023-06-01 08:05:00|2168|2167.5|2168|2167|2170|2169|2163.5|2162.5|5844
1685607000000|2023-06-01 08:10:00|2168.5|2167.5|2169|2168|2169.5|2168.5|2165.5|2164.5|2708
1685607300000|2023-06-01 08:15:00|2169.5|2168.5|2166|2165|2169.5|2168.5|2164.5|2163|3402
1685607600000|2023-06-01 08:20:00|2165.5|2164.5|2168.5|2167.5|2169|2168|2165.5|2164.5|2525
1685607900000|2023-06-01 08:25:00|2168|2168|2173|2172|2173.5|2173|2168|2168|1882
1685608200000|2023-06-01 08:30:00|2173.5|2172.5|2181.5|2181|2182.5|2181.5|2173.5|2172.5|5402
1685608500000|2023-06-01 08:35:00|2180.5|2180.5|2181.5|2181|2183.5|2182.5|2178.5|2177.5|3235
1685608800000|2023-06-01 08:40:00|2182.5|2180.5|2177.5|2176.5|2182.5|2182|2176.5|2175.5|3187
1685609100000|2023-06-01 08:45:00|2178|2177|2178|2177|2178.5|2178|2177|2176|1673
1685609400000|2023-06-01 08:50:00|2179|2178|2181.5|2181|2183|2182|2178.5|2178|5294
1685609700000|2023-06-01 08:55:00|2182|2180.5|2182|2181|2184|2183|2181.5|2180.5|5315
1685610000000|2023-06-01 09:00:00|2181.5|2179.5|2183.5|2183|2184.5|2184|2178.5|2177.5|2872
1685610300000|2023-06-01 09:05:00|2184.5|2184|2185|2184|2185.5|2185|2182.5|2181.5|3209
1685610600000|2023-06-01 09:10:00|2184.5|2183.5|2180.5|2179.5|2185|2184|2180.5|2179.5|1583
1685610900000|2023-06-01 09:15:00|2180|2179|2179.5|2179|2180|2179.5|2178.5|2177.5|2440
1685611200000|2023-06-01 09:20:00|2180|2178.5|2180.5|2180|2183|2182|2180|2178.5|1763
1685611500000|2023-06-01 09:25:00|2181|2180.5|2178|2177.5|2181.5|2180.5|2178|2177|2800
1685611800000|2023-06-01 09:30:00|2176.5|2177|2178|2177|2178.5|2177.5|2175|2174.5|3648
1685612100000|2023-06-01 09:35:00|2177.5|2176.5|2173|2172|2177.5|2176.5|2172.5|2171.5|3011
1685612400000|2023-06-01 09:40:00|2172.5|2171.5|2176.5|2175.5|2178.5|2177.5|2172.5|2171.5|4411
1685612700000|2023-06-01 09:45:00|2176|2175|2173.5|2173|2176.5|2175.5|2173|2172|2841
1685613000000|2023-06-01 09:50:00|2174|2173.5|2176|2175|2176.5|2175.5|2173.5|2173|3262
1685613300000|2023-06-01 09:55:00|2175|2174.5|2174.5|2174|2176|2175|2171.5|2171|3684
1685613600000|2023-06-01 10:00:00|2174|2173.5|2169.5|2168.5|2174|2173.5|2168.5|2168|2704
1685613900000|2023-06-01 10:05:00|2170.5|2169|2169|2168|2170.5|2170|2168|2167|2400
1685614200000|2023-06-01 10:10:00|2169.5|2168.5|2170.5|2169.5|2171|2170.5|2169|2168|1311
1685614500000|2023-06-01 10:15:00|2170|2169|2169.5|2169|2170.5|2170|2169|2168|707
1685614800000|2023-06-01 10:20:00|2170|2169.5|2173.5|2172.5|2173.5|2172.5|2169|2168.5|2843
1685615100000|2023-06-01 10:25:00|2173|2173|2172.5|2171.5|2174|2173|2172|2171|2139
1685615400000|2023-06-01 10:30:00|2173|2172|2174|2173|2174.5|2174|2172.5|2171.5|2626
1685615700000|2023-06-01 10:35:00|2173.5|2172.5|2172|2171|2174.5|2173.5|2170.5|2170|4977
1685616000000|2023-06-01 10:40:00|2171.5|2170.5|2172.5|2171.5|2173|2172|2171|2170.5|2273
1685616300000|2023-06-01 10:45:00|2173|2172|2173|2172|2174|2173.5|2172.5|2171.5|1789
1685616600000|2023-06-01 10:50:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2172|2171.5|1409
1685616900000|2023-06-01 10:55:00|2172|2171|2163.5|2163|2172|2171|2163.5|2163|6154
1685617200000|2023-06-01 11:00:00|2163|2162|2162|2161.5|2164.5|2163.5|2160.5|2160|7117
1685617500000|2023-06-01 11:05:00|2161.5|2161|2157|2156|2161.5|2161|2156.5|2156|7294
1685617800000|2023-06-01 11:10:00|2156.5|2156.5|2161.5|2160.5|2163.5|2163|2156.5|2156.5|3890
1685618100000|2023-06-01 11:15:00|2161|2160|2159|2158|2161|2160|2157.5|2156.5|2655
1685618400000|2023-06-01 11:20:00|2158.5|2157.5|2160|2159.5|2161|2160|2158|2157|1140
1685618700000|2023-06-01 11:25:00|2160.5|2159|2157|2156|2160.5|2160|2157|2156|1896
1685619000000|2023-06-01 11:30:00|2157.5|2156.5|2158.5|2157.5|2159.5|2159|2157.5|2156|3815
1685619300000|2023-06-01 11:35:00|2159|2158|2158|2157.5|2159|2158|2157.5|2157|2061
1685619600000|2023-06-01 11:40:00|2159|2158|2156|2155.5|2159|2158.5|2156|2155.5|2445
1685619900000|2023-06-01 11:45:00|2155.5|2155|2159|2158.5|2159.5|2158.5|2155.5|2154.5|3476
1685620200000|2023-06-01 11:50:00|2159.5|2158|2160.5|2159.5|2162|2161|2158.5|2158|2357
1685620500000|2023-06-01 11:55:00|2161|2160|2161.5|2161|2162|2161.5|2160|2159|2722
1685620800000|2023-06-01 12:00:00|2162|2161.5|2162.5|2161.5|2164|2163.5|2161.5|2161.5|1627
1685621100000|2023-06-01 12:05:00|2162|2161|2161|2160|2162|2161.5|2160.5|2159.5|9251
1685621400000|2023-06-01 12:10:00|2161.5|2160.5|2161.5|2160.5|2162|2161|2161|2160.5|399
1685621700000|2023-06-01 12:15:00|2162|2161|2161|2160.5|2163.5|2162.5|2161|2160.5|6439
1685622000000|2023-06-01 12:20:00|2161.5|2161|2163|2162|2164|2163.5|2161.5|2160.5|3022
1685622300000|2023-06-01 12:25:00|2162.5|2162.5|2161|2160.5|2163.5|2163|2161|2160|2495
1685622600000|2023-06-01 12:30:00|2161.5|2161|2154.5|2154|2162|2161|2154|2153.5|4603
1685622900000|2023-06-01 12:35:00|2154|2153.5|2150.5|2150|2154.5|2154|2150.5|2150|4515
1685623200000|2023-06-01 12:40:00|2149.5|2149|2157.5|2156.5|2158|2157|2149|2148|4119
1685623500000|2023-06-01 12:45:00|2157|2156|2159|2158|2159.5|2158.5|2154.5|2153.5|5720
1685623800000|2023-06-01 12:50:00|2158.5|2157.5|2156.5|2156|2160.5|2159.5|2156|2155|4598
1685624100000|2023-06-01 12:55:00|2156|2155.5|2157|2156|2158|2157|2153.5|2153|3389
1685624400000|2023-06-01 13:00:00|2156.5|2155.5|2157|2156.5|2157.5|2156.5|2155|2154.5|3364
1685624700000|2023-06-01 13:05:00|2156.5|2156|2160|2159.5|2162.5|2162|2154.5|2154|4354
1685625000000|2023-06-01 13:10:00|2159.5|2159|2162.5|2162|2163.5|2162.5|2159.5|2159|1114
1685625300000|2023-06-01 13:15:00|2162|2161.5|2160.5|2159.5|2162|2161.5|2160.5|2159.5|2771
1685625600000|2023-06-01 13:20:00|2160|2159|2160|2159.5|2160.5|2159.5|2158|2157.5|3783
1685625900000|2023-06-01 13:25:00|2160.5|2160|2164.5|2163.5|2165|2164|2160|2159.5|2187
1685626200000|2023-06-01 13:30:00|2165|2164|2170|2169|2171|2170|2164.5|2164|7785
1685626500000|2023-06-01 13:35:00|2170.5|2169.5|2168.5|2168|2175.5|2174.5|2168.5|2168|9214
1685626800000|2023-06-01 13:40:00|2169.5|2168.5|2164|2163|2170|2169.5|2161|2160.5|4838
1685627100000|2023-06-01 13:45:00|2164.5|2163.5|2162.5|2162|2168|2167|2162|2161|2881
1685627400000|2023-06-01 13:50:00|2163|2163|2164|2163|2166|2165|2161.5|2160.5|7140
1685627700000|2023-06-01 13:55:00|2164.5|2163.5|2161|2160|2164.5|2163.5|2160.5|2160|5596
1685628000000|2023-06-01 14:00:00|2161.5|2160.5|2168|2167|2168|2167.5|2159.5|2159|7803
1685628300000|2023-06-01 14:05:00|2167.5|2166.5|2170|2169|2172|2171|2166.5|2166|8031
1685628600000|2023-06-01 14:10:00|2169.5|2169.5|2172.5|2172|2173|2172|2169.5|2169|8116
1685628900000|2023-06-01 14:15:00|2172|2171.5|2169|2168.5|2173|2172.5|2168|2167.5|7009
1685629200000|2023-06-01 14:20:00|2169.5|2169|2165|2164|2170.5|2170|2163.5|2162.5|5705
1685629500000|2023-06-01 14:25:00|2164.5|2163.5|2165.5|2165|2168|2167.5|2164.5|2163.5|5545
1685629800000|2023-06-01 14:30:00|2166|2164.5|2163|2162.5|2167|2166.5|2163|2162.5|11264
1685630100000|2023-06-01 14:35:00|2163.5|2163|2164.5|2164|2166|2165|2163|2162|10789
1685630400000|2023-06-01 14:40:00|2165|2165|2168|2167|2169|2168|2164.5|2164.5|23569
1685630700000|2023-06-01 14:45:00|2167.5|2167.5|2167|2166|2169.5|2169|2166.5|2166|10234
1685631000000|2023-06-01 14:50:00|2167.5|2166.5|2169.5|2169|2169.5|2169|2166.5|2166|19287
1685631300000|2023-06-01 14:55:00|2170|2169.5|2168.5|2167.5|2171|2170.5|2167.5|2167|14196
1685631600000|2023-06-01 15:00:00|2168|2168|2167.5|2167|2168.5|2168|2166.5|2165.5|7134
1685631900000|2023-06-01 15:05:00|2168|2167.5|2166|2165.5|2170|2169.5|2166|2165|21603
1685632200000|2023-06-01 15:10:00|2166.5|2165|2167|2166.5|2168|2167.5|2166|2165|4275
1685632500000|2023-06-01 15:15:00|2167.5|2167|2167.5|2167|2172|2171.5|2167.5|2167|10121
1685632800000|2023-06-01 15:20:00|2168|2167.5|2169|2168.5|2170.5|2169.5|2167|2166.5|5121
1685633100000|2023-06-01 15:25:00|2168.5|2168|2169.5|2168.5|2170.5|2169.5|2168|2167.5|12383
1685689200000|2023-06-02 07:00:00|2185.5|2182.5|2197|2195.5|2200|2198.5|2184.5|2182.5|18333
1685689500000|2023-06-02 07:05:00|2196.5|2195|2199|2197.5|2200|2199|2189|2188|11620
1685689800000|2023-06-02 07:10:00|2199.5|2198|2194.5|2193.5|2199.5|2198.5|2192|2191.5|7675
1685690100000|2023-06-02 07:15:00|2195|2194|2208|2207|2208|2207|2195|2194|7993
1685690400000|2023-06-02 07:20:00|2208.5|2207.5|2206|2204.5|2209|2208|2204|2203|10064
1685690700000|2023-06-02 07:25:00|2204|2203|2205.5|2204.5|2208|2207|2202|2201|6487
1685691000000|2023-06-02 07:30:00|2205|2204|2202.5|2201.5|2206|2205|2201|2200|7823
1685691300000|2023-06-02 07:35:00|2203|2202|2213|2212|2214.5|2214|2202.5|2201.5|8062
1685691600000|2023-06-02 07:40:00|2213.5|2212.5|2208.5|2207.5|2215|2214|2207.5|2206.5|4026
1685691900000|2023-06-02 07:45:00|2208|2207|2211.5|2210.5|2211.5|2210.5|2207.5|2206.5|4936
1685692200000|2023-06-02 07:50:00|2212|2211|2217|2216|2221.5|2220|2212|2211|8857
1685692500000|2023-06-02 07:55:00|2216.5|2215.5|2219|2218|2220|2219|2215|2214|3376
1685692800000|2023-06-02 08:00:00|2220|2218.5|2220|2219|2220|2219|2217|2216|2587
1685693100000|2023-06-02 08:05:00|2219.5|2218.5|2217|2216|2220|2219|2215.5|2215|2931
1685693400000|2023-06-02 08:10:00|2217.5|2216.5|2220|2219|2220.5|2219.5|2217|2216|2147
1685693700000|2023-06-02 08:15:00|2220.5|2219.5|2219|2218|2220.5|2219.5|2217.5|2217|3775
1685694000000|2023-06-02 08:20:00|2219.5|2218.5|2222.5|2222|2227|2226.5|2219.5|2218.5|8001
1685694300000|2023-06-02 08:25:00|2222|2221|2223|2222.5|2228|2227|2222|2221|3994
1685694600000|2023-06-02 08:30:00|2223.5|2223|2222.5|2221.5|2224.5|2223.5|2221.5|2220.5|2947
1685694900000|2023-06-02 08:35:00|2221.5|2221|2220.5|2220|2223.5|2223|2220|2219|2403
1685695200000|2023-06-02 08:40:00|2220|2219.5|2219.5|2219|2221|2220|2218|2217|3380
1685695500000|2023-06-02 08:45:00|2220|2218.5|2215.5|2215|2220|2219|2215|2214.5|1953
1685695800000|2023-06-02 08:50:00|2216|2214.5|2219.5|2218.5|2220|2219|2215.5|2214.5|1477
1685696100000|2023-06-02 08:55:00|2220|2219|2221.5|2221|2222|2221.5|2219.5|2218.5|2654
1685696400000|2023-06-02 09:00:00|2220.5|2220|2220.5|2219.5|2221|2220|2219|2218|3113
1685696700000|2023-06-02 09:05:00|2220|2219|2223|2222|2223|2222|2218.5|2217.5|4596
1685697000000|2023-06-02 09:10:00|2222.5|2222.5|2227|2226.5|2227|2226.5|2222|2221.5|17401
1685697300000|2023-06-02 09:15:00|2228|2227|2229.5|2229|2230|2229|2227|2226.5|16688
1685697600000|2023-06-02 09:20:00|2230|2228.5|2229|2228|2230|2229|2227.5|2227|7610
1685697900000|2023-06-02 09:25:00|2228.5|2227.5|2228|2227|2228.5|2227.5|2226.5|2226|6822
1685698200000|2023-06-02 09:30:00|2227.5|2226.5|2228|2227|2228.5|2228|2227|2226.5|2678
1685698500000|2023-06-02 09:35:00|2227|2227.5|2227|2226|2227.5|2227.5|2225.5|2225|3107
1685698800000|2023-06-02 09:40:00|2226.5|2226.5|2223.5|2222.5|2226.5|2226.5|2223|2222|1574
1685699100000|2023-06-02 09:45:00|2223|2223|2224.5|2224|2226|2225|2223|2222.5|3607
1685699400000|2023-06-02 09:50:00|2224|2223|2220|2219|2224|2223|2219|2218.5|8443
1685699700000|2023-06-02 09:55:00|2219.5|2219.5|2216|2215.5|2219.5|2219.5|2216|2215.5|4394
1685700000000|2023-06-02 10:00:00|2216.5|2216|2218.5|2217.5|2221|2220|2216|2215.5|3614
1685700300000|2023-06-02 10:05:00|2219|2218|2221.5|2221|2222.5|2222|2219|2218|4896
1685700600000|2023-06-02 10:10:00|2222|2221.5|2223.5|2223|2224|2223|2222|2221|3490
1685700900000|2023-06-02 10:15:00|2223|2222.5|2226.5|2225.5|2226.5|2225.5|2223|2222.5|1150
1685701200000|2023-06-02 10:20:00|2227|2226|2226|2225.5|2227.5|2226.5|2225.5|2224.5|2712
1685701500000|2023-06-02 10:25:00|2226.5|2226|2228|2227|2228|2227.5|2225.5|2224.5|2464
1685701800000|2023-06-02 10:30:00|2227.5|2226.5|2225|2224|2228.5|2227.5|2224|2223|3454
1685702100000|2023-06-02 10:35:00|2224.5|2224.5|2225|2224.5|2226|2225|2224.5|2224|2565
1685702400000|2023-06-02 10:40:00|2225.5|2224|2225.5|2224.5|2225.5|2225|2223.5|2223|2644
1685702700000|2023-06-02 10:45:00|2225|2224|2224|2223|2226|2225.5|2224|2223|1520
1685703000000|2023-06-02 10:50:00|2223.5|2222.5|2226|2225|2227|2226|2223|2222.5|1820
1685703300000|2023-06-02 10:55:00|2225.5|2225.5|2226.5|2225.5|2227|2226|2225|2224.5|1374
1685703600000|2023-06-02 11:00:00|2226|2226|2225|2224.5|2226.5|2226|2225|2224.5|10182
1685703900000|2023-06-02 11:05:00|2225.5|2224|2224|2223|2226.5|2225.5|2223.5|2223|2043
1685704200000|2023-06-02 11:10:00|2223.5|2222.5|2223|2222|2224|2222.5|2222|2221|1608
1685704500000|2023-06-02 11:15:00|2222.5|2222.5|2224|2223.5|2224|2223.5|2222.5|2222|988
1685704800000|2023-06-02 11:20:00|2225|2224|2225.5|2225|2226|2225.5|2224|2223.5|4747
1685705100000|2023-06-02 11:25:00|2225|2224.5|2226|2225|2226|2225|2224|2223|2332
1685705400000|2023-06-02 11:30:00|2225.5|2225.5|2225.5|2225|2227|2226.5|2225.5|2225|2907
1685705700000|2023-06-02 11:35:00|2226|2225.5|2227|2226.5|2227|2226.5|2225.5|2225|3815
1685706000000|2023-06-02 11:40:00|2227.5|2226|2229|2228.5|2229|2228.5|2227.5|2226|3700
1685706300000|2023-06-02 11:45:00|2229.5|2229|2229.5|2229|2230|2229.5|2229|2228.5|5451
1685706600000|2023-06-02 11:50:00|2231.5|2230.5|2236.5|2235.5|2237|2236|2231.5|2230.5|9490
1685706900000|2023-06-02 11:55:00|2236|2236|2235|2234.5|2237.5|2237|2234.5|2234|6940
1685707200000|2023-06-02 12:00:00|2234.5|2234|2231|2230|2234.5|2234|2231|2230|3433
1685707500000|2023-06-02 12:05:00|2231.5|2230.5|2230.5|2229.5|2232|2231|2230.5|2229.5|2558
1685707800000|2023-06-02 12:10:00|2230|2230|2230|2229.5|2231.5|2231|2230|2229.5|2793
1685708100000|2023-06-02 12:15:00|2230.5|2230|2230.5|2230|2232|2231.5|2230|2229|5354
1685708400000|2023-06-02 12:20:00|2231|2230.5|2231|2230|2231.5|2231|2230.5|2229.5|2224
1685708700000|2023-06-02 12:25:00|2230.5|2230.5|2230.5|2229.5|2231.5|2231|2230|2229.5|2619
1685709000000|2023-06-02 12:30:00|2230|2230|2235|2234.5|2237|2236|2230|2230|17062
1685709300000|2023-06-02 12:35:00|2234.5|2234|2236|2235.5|2238|2237.5|2234.5|2233.5|7796
1685709600000|2023-06-02 12:40:00|2236.5|2236|2238|2237.5|2238|2237.5|2236.5|2236|7801
1685709900000|2023-06-02 12:45:00|2239|2238.5|2246|2245.5|2246|2245.5|2239|2238.5|8195
1685710200000|2023-06-02 12:50:00|2245|2245|2237.5|2236.5|2246|2245.5|2236.5|2235.5|8525
1685710500000|2023-06-02 12:55:00|2237|2236|2241|2240|2243.5|2242.5|2237|2236|6853
1685710800000|2023-06-02 13:00:00|2240|2239|2242.5|2241.5|2242.5|2241.5|2239|2238.5|4413
1685711100000|2023-06-02 13:05:00|2242|2242|2243|2242.5|2244|2243|2242|2241|2476
1685711400000|2023-06-02 13:10:00|2243.5|2243|2246|2245|2246|2245.5|2243|2242.5|2840
1685711700000|2023-06-02 13:15:00|2245.5|2245.5|2249.5|2248.5|2249.5|2249|2245.5|2245.5|4817
1685712000000|2023-06-02 13:20:00|2249|2249|2248|2247|2251|2250.5|2247|2246.5|4680
1685712300000|2023-06-02 13:25:00|2247.5|2246.5|2246.5|2246|2247.5|2246.5|2245.5|2245|2549
1685712600000|2023-06-02 13:30:00|2247|2246.5|2248.5|2247.5|2251.5|2251|2247|2246.5|7126
1685712900000|2023-06-02 13:35:00|2249|2248|2251.5|2250.5|2254|2253|2249|2248|8002
1685713200000|2023-06-02 13:40:00|2252|2251|2250.5|2249.5|2252|2251|2248|2247|3515
1685713500000|2023-06-02 13:45:00|2251.5|2250|2252|2251|2253|2252|2247|2246.5|5968
1685713800000|2023-06-02 13:50:00|2251.5|2251.5|2256.5|2255.5|2258|2257|2251.5|2250.5|9180
1685714100000|2023-06-02 13:55:00|2257|2256|2253.5|2252.5|2258|2257.5|2252.5|2252|4013
1685714400000|2023-06-02 14:00:00|2253|2252|2250.5|2250|2253.5|2252.5|2248.5|2247.5|7210
1685714700000|2023-06-02 14:05:00|2251.5|2250.5|2253|2252|2253.5|2253|2249|2248.5|6210
1685715000000|2023-06-02 14:10:00|2252.5|2252.5|2262|2261.5|2262|2261.5|2252|2251|15949
1685715300000|2023-06-02 14:15:00|2262.5|2262|2266.5|2266|2267.5|2267|2262|2261.5|19116
1685715600000|2023-06-02 14:20:00|2267|2266.5|2270|2269|2270|2269|2266|2265.5|15241
1685715900000|2023-06-02 14:25:00|2270.5|2269.5|2267.5|2266.5|2272|2271.5|2267|2266.5|13481
1685716200000|2023-06-02 14:30:00|2268|2267|2268.5|2267.5|2269|2268|2267|2266|6409
1685716500000|2023-06-02 14:35:00|2269|2268|2269|2268.5|2270|2269.5|2267.5|2267|3540
1685716800000|2023-06-02 14:40:00|2268.5|2268|2270|2269.5|2271|2270.5|2268|2267.5|5942
1685717100000|2023-06-02 14:45:00|2269|2269|2265.5|2265|2269.5|2269|2264.5|2264|7404
1685717400000|2023-06-02 14:50:00|2265|2264.5|2271|2270|2271|2270|2264.5|2264|6121
1685717700000|2023-06-02 14:55:00|2271.5|2270.5|2273|2272.5|2273|2272.5|2270|2269.5|14548
1685718000000|2023-06-02 15:00:00|2272|2271|2277|2276.5|2277|2276.5|2272|2271|18640
1685718300000|2023-06-02 15:05:00|2277.5|2276|2272|2271.5|2277.5|2276.5|2272|2271|8929
1685718600000|2023-06-02 15:10:00|2272.5|2272|2269.5|2269|2273|2272.5|2269|2268|10259
1685718900000|2023-06-02 15:15:00|2269|2268.5|2271.5|2271|2271.5|2271|2269|2268.5|10521
1685719200000|2023-06-02 15:20:00|2272|2271.5|2270|2269.5|2273|2272.5|2268|2267.5|9971
1685719500000|2023-06-02 15:25:00|2270.5|2270|2265.5|2264.5|2270.5|2270|2265|2264.5|16194
1685948400000|2023-06-05 07:00:00|2279.5|2278.5|2272.5|2271|2290|2288|2268.5|2267.5|22452
1685948700000|2023-06-05 07:05:00|2272|2270.5|2263.5|2262.5|2273|2271|2261|2259.5|13495
1685949000000|2023-06-05 07:10:00|2264|2263|2269|2267.5|2272|2271|2264|2262.5|10963
1685949300000|2023-06-05 07:15:00|2268.5|2268.5|2275|2274|2275|2274|2264|2263|4786
1685949600000|2023-06-05 07:20:00|2275.5|2272.5|2266.5|2265|2275.5|2272.5|2263.5|2263|5244
1685949900000|2023-06-05 07:25:00|2266|2264.5|2270.5|2269.5|2271|2269.5|2264|2263|4549
1685950200000|2023-06-05 07:30:00|2270|2268.5|2276.5|2275|2276.5|2275.5|2269.5|2268|11149
1685950500000|2023-06-05 07:35:00|2276|2274|2278|2277|2279|2278|2273.5|2272.5|5297
1685950800000|2023-06-05 07:40:00|2277.5|2277.5|2274.5|2273.5|2280|2279|2272.5|2271.5|5837
1685951100000|2023-06-05 07:45:00|2275|2274|2275|2274|2275|2274|2270|2269.5|4328
1685951400000|2023-06-05 07:50:00|2275.5|2274.5|2275.5|2275|2277.5|2276.5|2273|2272|3625
1685951700000|2023-06-05 07:55:00|2276|2274.5|2276|2275.5|2278|2277|2275.5|2274.5|3261
1685952000000|2023-06-05 08:00:00|2276.5|2275|2279|2278.5|2280|2279|2276.5|2275|2179
1685952300000|2023-06-05 08:05:00|2279.5|2278|2277.5|2276.5|2280|2279|2276|2275|3635
1685952600000|2023-06-05 08:10:00|2276|2275|2271.5|2271|2278|2277.5|2271.5|2270|5732
1685952900000|2023-06-05 08:15:00|2271|2270|2271.5|2270.5|2273.5|2273|2270.5|2270|6553
1685953200000|2023-06-05 08:20:00|2272|2271|2271|2269.5|2272.5|2271.5|2269.5|2269|3366
1685953500000|2023-06-05 08:25:00|2270.5|2270|2269|2268.5|2270.5|2270|2268.5|2267.5|4049
1685953800000|2023-06-05 08:30:00|2269.5|2269|2272.5|2271.5|2273|2272|2268.5|2267.5|3183
1685954100000|2023-06-05 08:35:00|2273|2272|2271|2270.5|2273|2272.5|2271|2270|1445
1685954400000|2023-06-05 08:40:00|2271.5|2270|2271.5|2270.5|2273|2272.5|2270.5|2270|2666
1685954700000|2023-06-05 08:45:00|2272|2271|2273.5|2272.5|2274.5|2273.5|2271|2270.5|3310
1685955000000|2023-06-05 08:50:00|2273|2272|2276|2275.5|2276|2275.5|2273|2272|4421
1685955300000|2023-06-05 08:55:00|2275.5|2275|2276|2275|2277.5|2276.5|2275.5|2274.5|3173
1685955600000|2023-06-05 09:00:00|2275.5|2275.5|2271|2270|2275.5|2275.5|2271|2270|2142
1685955900000|2023-06-05 09:05:00|2270.5|2270.5|2268.5|2268|2270.5|2270.5|2267|2266|3996
1685956200000|2023-06-05 09:10:00|2267.5|2267.5|2265|2264.5|2268|2268|2263|2262.5|6108
1685956500000|2023-06-05 09:15:00|2264|2263|2262.5|2262|2264|2263|2261.5|2260.5|3677
1685956800000|2023-06-05 09:20:00|2263|2262.5|2265|2264.5|2265.5|2265|2263|2262.5|1793
1685957100000|2023-06-05 09:25:00|2264.5|2264|2266|2265|2266|2265|2263.5|2263|4023
1685957400000|2023-06-05 09:30:00|2265.5|2264.5|2267|2266|2267.5|2267|2265.5|2264.5|1493
1685957700000|2023-06-05 09:35:00|2267.5|2266.5|2268.5|2267.5|2271|2270|2267.5|2266|1864
1685958000000|2023-06-05 09:40:00|2268|2267|2267.5|2267|2269|2268|2266|2265|2271
1685958300000|2023-06-05 09:45:00|2268|2267.5|2270.5|2270|2271.5|2270.5|2268|2267.5|1664
1685958600000|2023-06-05 09:50:00|2270|2269.5|2268|2267.5|2270.5|2270|2268|2267|4062
1685958900000|2023-06-05 09:55:00|2268.5|2267|2268|2267|2268.5|2268|2267.5|2266.5|1831
1685959200000|2023-06-05 10:00:00|2268.5|2267.5|2273|2272|2273.5|2272.5|2268|2267.5|2742
1685959500000|2023-06-05 10:05:00|2273.5|2272.5|2273|2272|2274|2273.5|2272.5|2272|2852
1685959800000|2023-06-05 10:10:00|2273.5|2272.5|2271|2270|2273.5|2273|2270.5|2269.5|736
1685960100000|2023-06-05 10:15:00|2272|2270.5|2273|2272.5|2273.5|2272.5|2271.5|2270.5|2750
1685960400000|2023-06-05 10:20:00|2273.5|2273|2272|2271.5|2273.5|2273|2272|2271|1007
1685960700000|2023-06-05 10:25:00|2271.5|2271|2273.5|2272.5|2274|2273.5|2271.5|2271|1303
1685961000000|2023-06-05 10:30:00|2273|2273|2273|2272.5|2274|2273|2272.5|2272|1259
1685961300000|2023-06-05 10:35:00|2273.5|2273|2273|2272.5|2274.5|2274|2273|2272.5|2756
1685961600000|2023-06-05 10:40:00|2273.5|2272|2274|2273.5|2274|2273.5|2273|2272|899
1685961900000|2023-06-05 10:45:00|2274.5|2274|2277.5|2277|2278.5|2277.5|2274.5|2274|1966
1685962200000|2023-06-05 10:50:00|2277|2276.5|2277|2276.5|2279.5|2279|2276.5|2276|1012
1685962500000|2023-06-05 10:55:00|2276.5|2276|2276|2275|2277.5|2277|2275.5|2275|2722
1685962800000|2023-06-05 11:00:00|2275.5|2275.5|2276.5|2276|2276.5|2276|2275|2274.5|822
1685963100000|2023-06-05 11:05:00|2277|2276.5|2277.5|2277|2278.5|2278|2277|2276.5|2828
1685963400000|2023-06-05 11:10:00|2278|2279|2280|2279|2280.5|2280|2278|2279|2976
1685963700000|2023-06-05 11:15:00|2279.5|2278.5|2280|2279.5|2280|2279.5|2279.5|2278.5|992
1685964000000|2023-06-05 11:20:00|2280.5|2280|2280.5|2280|2282|2281.5|2280.5|2280|2407
1685964300000|2023-06-05 11:25:00|2281|2280.5|2280|2279.5|2281|2280.5|2279.5|2278.5|1958
1685964600000|2023-06-05 11:30:00|2279.5|2279|2280.5|2279.5|2280.5|2280|2279|2278.5|1033
1685964900000|2023-06-05 11:35:00|2280|2280|2278|2277.5|2280|2280|2278|2277.5|1236
1685965200000|2023-06-05 11:40:00|2277.5|2277|2275.5|2275|2278|2277.5|2275.5|2275|1948
1685965500000|2023-06-05 11:45:00|2276|2275.5|2278.5|2277.5|2278.5|2277.5|2275|2274|3339
1685965800000|2023-06-05 11:50:00|2278|2277|2277|2276.5|2278|2277.5|2277|2276.5|2148
1685966100000|2023-06-05 11:55:00|2277.5|2277|2276.5|2276|2277.5|2277|2276|2275|2433
1685966400000|2023-06-05 12:00:00|2276|2275.5|2276.5|2275.5|2276.5|2276|2276|2275.5|1890
1685966700000|2023-06-05 12:05:00|2277|2276|2279|2278.5|2279.5|2278.5|2277|2275.5|3256
1685967000000|2023-06-05 12:10:00|2278.5|2278|2279|2278.5|2279.5|2279|2278.5|2278|3049
1685967300000|2023-06-05 12:15:00|2279.5|2278|2277.5|2277|2279.5|2278|2277.5|2277|1185
1685967600000|2023-06-05 12:20:00|2278|2277.5|2277.5|2277|2278.5|2278|2277.5|2277|1887
1685967900000|2023-06-05 12:25:00|2277|2276.5|2275|2274.5|2277|2276.5|2274.5|2273.5|2265
1685968200000|2023-06-05 12:30:00|2275.5|2275|2274|2273.5|2276.5|2276|2274|2273.5|2239
1685968500000|2023-06-05 12:35:00|2273.5|2273|2272.5|2272|2273.5|2273|2272|2271.5|2024
1685968800000|2023-06-05 12:40:00|2273|2272.5|2276|2275.5|2276|2275.5|2273|2272|1830
1685969100000|2023-06-05 12:45:00|2276.5|2276|2275|2274|2277|2276.5|2274.5|2274|3235
1685969400000|2023-06-05 12:50:00|2275.5|2274.5|2275|2274.5|2275.5|2274.5|2274|2273.5|3066
1685969700000|2023-06-05 12:55:00|2275.5|2274|2276|2275.5|2277|2276|2274.5|2273.5|2486
1685970000000|2023-06-05 13:00:00|2275|2275|2273|2272|2276|2275.5|2273|2272|2570
1685970300000|2023-06-05 13:05:00|2272.5|2272.5|2274|2273.5|2274|2273.5|2272|2271|2413
1685970600000|2023-06-05 13:10:00|2274.5|2274|2272.5|2271.5|2275|2274.5|2272.5|2271.5|1844
1685970900000|2023-06-05 13:15:00|2272|2271|2271|2270.5|2272.5|2271|2270.5|2269.5|2374
1685971200000|2023-06-05 13:20:00|2271.5|2271|2273|2272.5|2273|2272.5|2271.5|2270.5|2523
1685971500000|2023-06-05 13:25:00|2272.5|2272|2272|2271.5|2274.5|2273.5|2271.5|2270.5|4811
1685971800000|2023-06-05 13:30:00|2272.5|2272|2269.5|2268.5|2274|2273|2268.5|2268|4896
1685972100000|2023-06-05 13:35:00|2269|2268|2270|2269.5|2270.5|2270|2268|2267.5|3831
1685972400000|2023-06-05 13:40:00|2269.5|2269|2268|2267.5|2270|2269.5|2267.5|2267|5923
1685972700000|2023-06-05 13:45:00|2267.5|2267|2271.5|2271|2271.5|2271|2267|2266|9193
1685973000000|2023-06-05 13:50:00|2271|2270.5|2266.5|2266|2271|2271|2266|2265|9875
1685973300000|2023-06-05 13:55:00|2266|2265.5|2260.5|2260|2267|2266.5|2260.5|2260|5659
1685973600000|2023-06-05 14:00:00|2262.5|2261.5|2260|2259.5|2263|2262.5|2259|2258|9386
1685973900000|2023-06-05 14:05:00|2259.5|2258.5|2250.5|2250|2259.5|2259|2250.5|2250|11604
1685974200000|2023-06-05 14:10:00|2250|2249.5|2243|2242|2250|2249.5|2242|2241.5|12118
1685974500000|2023-06-05 14:15:00|2242.5|2242.5|2249.5|2249|2251|2250.5|2239.5|2238.5|16143
1685974800000|2023-06-05 14:20:00|2249|2248|2250|2249|2250|2249|2246|2245.5|10439
1685975100000|2023-06-05 14:25:00|2249.5|2248.5|2242|2241.5|2250|2249|2242|2241.5|11146
1685975400000|2023-06-05 14:30:00|2242.5|2241|2247.5|2247|2250|2249|2239.5|2239|8489
1685975700000|2023-06-05 14:35:00|2247|2246|2249|2248.5|2250.5|2250|2245.5|2245|5774
1685976000000|2023-06-05 14:40:00|2248.5|2248|2250|2249.5|2251.5|2251|2248|2247|11244
1685976300000|2023-06-05 14:45:00|2251|2250.5|2252.5|2252|2253|2252.5|2250.5|2250|5557
1685976600000|2023-06-05 14:50:00|2252|2251.5|2250|2249.5|2252.5|2252|2250|2249.5|4693
1685976900000|2023-06-05 14:55:00|2250.5|2250|2247.5|2247|2250.5|2250|2244|2243.5|12755
1685977200000|2023-06-05 15:00:00|2248.5|2246.5|2248.5|2248|2249.5|2249|2247.5|2246.5|6524
1685977500000|2023-06-05 15:05:00|2248|2247.5|2252.5|2252|2253|2252.5|2247.5|2246.5|5300
1685977800000|2023-06-05 15:10:00|2252|2251.5|2247|2246|2253|2252.5|2246.5|2245.5|9309
1685978100000|2023-06-05 15:15:00|2247.5|2247|2247.5|2247|2249.5|2249|2246.5|2245.5|11334
1685978400000|2023-06-05 15:20:00|2248|2247.5|2249.5|2249|2249.5|2249|2247|2246|4012
1685978700000|2023-06-05 15:25:00|2250|2249.5|2253|2252|2253|2252|2249|2248.5|13312
1686034800000|2023-06-06 07:00:00|2240.5|2239.5|2242.5|2241|2247|2246|2235.5|2234|9165
1686035100000|2023-06-06 07:05:00|2241.5|2240.5|2245.5|2244|2245.5|2244.5|2236|2234|7959
1686035400000|2023-06-06 07:10:00|2245|2243.5|2244.5|2243|2248|2246.5|2241.5|2240|5777
1686035700000|2023-06-06 07:15:00|2245|2244.5|2241|2240|2247|2246.5|2241|2240|5928
1686036000000|2023-06-06 07:20:00|2240.5|2239|2242|2241|2245|2244|2239.5|2239|6246
1686036300000|2023-06-06 07:25:00|2243|2242.5|2248.5|2247|2252|2251.5|2242|2240.5|7763
1686036600000|2023-06-06 07:30:00|2248|2247.5|2248|2247.5|2251.5|2251|2247.5|2246|2503
1686036900000|2023-06-06 07:35:00|2247|2247|2239.5|2239|2247|2247|2238.5|2237.5|4971
1686037200000|2023-06-06 07:40:00|2239|2237.5|2239|2238|2240|2239|2237|2236|1938
1686037500000|2023-06-06 07:45:00|2238.5|2237.5|2240.5|2239.5|2241.5|2240.5|2238|2237|7600
1686037800000|2023-06-06 07:50:00|2241|2240|2245|2244|2246|2245.5|2241|2240|2322
1686038100000|2023-06-06 07:55:00|2244.5|2243.5|2247|2246|2247|2246|2243|2242|2603
1686038400000|2023-06-06 08:00:00|2246.5|2245|2247|2246|2249|2248.5|2243.5|2242.5|5361
1686038700000|2023-06-06 08:05:00|2247.5|2247|2242|2241|2247.5|2247|2242|2241|3068
1686039000000|2023-06-06 08:10:00|2241.5|2240.5|2243|2241.5|2244|2243|2238.5|2237.5|4585
1686039300000|2023-06-06 08:15:00|2242.5|2241|2245.5|2244.5|2245.5|2245|2242|2241|1371
1686039600000|2023-06-06 08:20:00|2245|2245|2245|2244.5|2245.5|2245|2243.5|2242.5|1669
1686039900000|2023-06-06 08:25:00|2244.5|2244|2241.5|2240.5|2245.5|2245|2241|2240|2292
1686040200000|2023-06-06 08:30:00|2241|2240|2238.5|2238|2241.5|2240.5|2237.5|2237|2739
1686040500000|2023-06-06 08:35:00|2237.5|2237|2239.5|2239|2242|2241.5|2237.5|2237|2680
1686040800000|2023-06-06 08:40:00|2240|2238.5|2238.5|2237.5|2241.5|2241|2237.5|2237|1881
1686041100000|2023-06-06 08:45:00|2238|2238|2236|2235|2238.5|2238|2234.5|2234|2194
1686041400000|2023-06-06 08:50:00|2235.5|2235.5|2233|2232|2236.5|2236|2232|2231|4165
1686041700000|2023-06-06 08:55:00|2232.5|2230|2227.5|2226.5|2232.5|2230|2227|2226|3131
1686042000000|2023-06-06 09:00:00|2228|2227.5|2234|2233|2234.5|2234|2227.5|2226.5|3823
1686042300000|2023-06-06 09:05:00|2235|2233.5|2230|2229.5|2236|2235|2228.5|2228|13298
1686042600000|2023-06-06 09:10:00|2230.5|2229|2233|2232|2233.5|2233|2230.5|2229|8855
1686042900000|2023-06-06 09:15:00|2232.5|2232.5|2233|2232.5|2233|2232.5|2228.5|2227.5|3386
1686043200000|2023-06-06 09:20:00|2233.5|2232|2237.5|2236.5|2238|2237.5|2233.5|2232|4183
1686043500000|2023-06-06 09:25:00|2238|2237|2229.5|2228.5|2238|2237.5|2229.5|2228.5|2756
1686043800000|2023-06-06 09:30:00|2229|2228|2235|2234|2235|2234|2229|2228|1769
1686044100000|2023-06-06 09:35:00|2235.5|2234.5|2235.5|2235|2236|2235|2233.5|2232.5|1493
1686044400000|2023-06-06 09:40:00|2236|2235.5|2235|2234.5|2237|2236.5|2233.5|2232.5|2688
1686044700000|2023-06-06 09:45:00|2235.5|2234|2234|2233|2236.5|2236|2234|2233|2962
1686045000000|2023-06-06 09:50:00|2233.5|2233.5|2234.5|2234|2235|2234.5|2232.5|2232|1738
1686045300000|2023-06-06 09:55:00|2234|2233.5|2238|2237.5|2239|2238.5|2234|2233.5|2890
1686045600000|2023-06-06 10:00:00|2237.5|2236.5|2235.5|2235|2238.5|2237.5|2234.5|2233.5|1157
1686045900000|2023-06-06 10:05:00|2234.5|2234.5|2238|2237|2238|2237.5|2234.5|2233.5|1609
1686046200000|2023-06-06 10:10:00|2238.5|2237.5|2238|2237|2240|2239.5|2238|2237|1796
1686046500000|2023-06-06 10:15:00|2237.5|2236.5|2237.5|2236.5|2237.5|2237|2236.5|2236|1079
1686046800000|2023-06-06 10:20:00|2238|2237|2235|2234|2238|2237.5|2235|2234|824
1686047100000|2023-06-06 10:25:00|2234.5|2234.5|2235.5|2235|2236|2235.5|2234.5|2233.5|1041
1686047400000|2023-06-06 10:30:00|2236|2234.5|2236|2235|2236|2235.5|2234.5|2233.5|563
1686047700000|2023-06-06 10:35:00|2236.5|2235.5|2235|2234|2237.5|2237|2234.5|2234|2146
1686048000000|2023-06-06 10:40:00|2235.5|2234.5|2233.5|2232.5|2235.5|2235|2233|2232|1479
1686048300000|2023-06-06 10:45:00|2233|2233|2232.5|2232|2234|2233.5|2232.5|2232|536
1686048600000|2023-06-06 10:50:00|2233|2232.5|2231|2230.5|2233|2232.5|2230|2229|1844
1686048900000|2023-06-06 10:55:00|2230|2230|2232|2231|2232|2231.5|2230|2229|1775
1686049200000|2023-06-06 11:00:00|2231.5|2230.5|2233.5|2232.5|2233.5|2232.5|2231|2230|1565
1686049500000|2023-06-06 11:05:00|2233|2232|2232.5|2231.5|2233|2232.5|2231|2230|1796
1686049800000|2023-06-06 11:10:00|2233|2232|2232.5|2232|2234.5|2234|2232.5|2231.5|1081
1686050100000|2023-06-06 11:15:00|2232|2231.5|2232|2231|2232|2232|2231.5|2231|895
1686050400000|2023-06-06 11:20:00|2231.5|2231.5|2231.5|2230.5|2232|2231.5|2230|2229.5|1969
1686050700000|2023-06-06 11:25:00|2231|2230|2232|2231|2232|2231.5|2230.5|2229.5|1461
1686051000000|2023-06-06 11:30:00|2231|2231.5|2231.5|2231|2231.5|2231.5|2230|2229|1450
1686051300000|2023-06-06 11:35:00|2232|2231.5|2231|2230|2233|2232.5|2230.5|2230|1235
1686051600000|2023-06-06 11:40:00|2230.5|2229.5|2229|2228.5|2230.5|2229.5|2228|2227.5|2364
1686051900000|2023-06-06 11:45:00|2228.5|2228|2231|2230.5|2231|2230.5|2228.5|2228|3123
1686052200000|2023-06-06 11:50:00|2231.5|2231|2231.5|2231|2231.5|2231|2231.5|2231|178
1686052500000|2023-06-06 11:55:00|2232|2230.5|2230|2229|2232|2230.5|2229.5|2229|1364
1686052800000|2023-06-06 12:00:00|2229.5|2229.5|2232|2231.5|2233|2232.5|2229.5|2229.5|2678
1686053100000|2023-06-06 12:05:00|2232.5|2232|2235.5|2235|2235.5|2235|2232|2231.5|1450
1686053400000|2023-06-06 12:10:00|2235|2234.5|2237.5|2237|2237.5|2237|2234.5|2234|1347
1686053700000|2023-06-06 12:15:00|2237|2236.5|2240.5|2240|2240.5|2240|2237|2236.5|1427
1686054000000|2023-06-06 12:20:00|2240|2239.5|2241.5|2240.5|2241.5|2241|2239.5|2239|2963
1686054300000|2023-06-06 12:25:00|2242|2241|2240.5|2240|2242.5|2241.5|2239.5|2239|4395
1686054600000|2023-06-06 12:30:00|2241|2240.5|2242.5|2241.5|2243|2242.5|2241|2240.5|1823
1686054900000|2023-06-06 12:35:00|2242|2242|2243|2242.5|2243.5|2243|2241.5|2240.5|3865
1686055200000|2023-06-06 12:40:00|2243.5|2243|2245.5|2244.5|2246|2245|2243|2242|8815
1686055500000|2023-06-06 12:45:00|2245|2245|2246|2245.5|2246|2245.5|2245|2244|991
1686055800000|2023-06-06 12:50:00|2246.5|2246|2246.5|2245.5|2247|2246.5|2245.5|2244.5|1605
1686056100000|2023-06-06 12:55:00|2246|2246|2245|2244|2246.5|2246|2244.5|2244|1040
1686056400000|2023-06-06 13:00:00|2244.5|2244.5|2247|2246.5|2247|2246.5|2244.5|2244|1651
1686056700000|2023-06-06 13:05:00|2246.5|2246|2245.5|2245|2247.5|2247|2245.5|2244.5|1545
1686057000000|2023-06-06 13:10:00|2245|2244|2244|2243|2245.5|2245|2244|2243|810
1686057300000|2023-06-06 13:15:00|2244.5|2243.5|2241.5|2241|2244.5|2243.5|2241.5|2241|1598
1686057600000|2023-06-06 13:20:00|2242|2241.5|2242.5|2242|2244|2243|2242|2241|2133
1686057900000|2023-06-06 13:25:00|2242|2241.5|2242|2241.5|2242.5|2242|2242|2241|1231
1686058200000|2023-06-06 13:30:00|2241.5|2241|2245.5|2245|2245.5|2245|2239.5|2239|5958
1686058500000|2023-06-06 13:35:00|2246|2245.5|2249.5|2248.5|2251.5|2251|2246|2245.5|6869
1686058800000|2023-06-06 13:40:00|2249|2249|2248|2247.5|2249.5|2249|2246|2245|4673
1686059100000|2023-06-06 13:45:00|2247.5|2247|2248|2247|2250.5|2250|2246.5|2246|4745
1686059400000|2023-06-06 13:50:00|2249|2247.5|2249|2248.5|2250|2249.5|2247.5|2247|1308
1686059700000|2023-06-06 13:55:00|2248.5|2248|2247.5|2247|2249.5|2249|2247|2246.5|2561
1686060000000|2023-06-06 14:00:00|2248|2247.5|2248|2247.5|2250.5|2250|2248|2247.5|3015
1686060300000|2023-06-06 14:05:00|2248.5|2247|2251.5|2251|2251.5|2251|2247.5|2247|3755
1686060600000|2023-06-06 14:10:00|2251|2250.5|2250|2249.5|2253.5|2253|2250|2249.5|4442
1686060900000|2023-06-06 14:15:00|2250.5|2250|2254|2253.5|2254|2253.5|2249.5|2249|2757
1686061200000|2023-06-06 14:20:00|2254.5|2254|2254|2253.5|2255|2254|2253|2252.5|3451
1686061500000|2023-06-06 14:25:00|2254.5|2254|2253.5|2253|2255.5|2255|2253|2252|3361
1686061800000|2023-06-06 14:30:00|2254|2253.5|2254.5|2253.5|2256|2255.5|2253|2252.5|3327
1686062100000|2023-06-06 14:35:00|2254|2254|2253|2252.5|2254.5|2254|2252|2251|3121
1686062400000|2023-06-06 14:40:00|2253.5|2253|2255.5|2255|2255.5|2255|2253.5|2253|997
1686062700000|2023-06-06 14:45:00|2256|2254.5|2257.5|2257|2258|2257.5|2255.5|2254.5|6077
1686063000000|2023-06-06 14:50:00|2258|2256.5|2256|2255.5|2258|2257|2256|2255.5|1851
1686063300000|2023-06-06 14:55:00|2256.5|2256|2260|2259|2260|2259.5|2255.5|2255|5093
1686063600000|2023-06-06 15:00:00|2259.5|2258.5|2264|2263|2264|2263.5|2259.5|2258.5|8251
1686063900000|2023-06-06 15:05:00|2263.5|2262.5|2263.5|2263|2263.5|2263|2261|2260.5|7543
1686064200000|2023-06-06 15:10:00|2264|2263.5|2264.5|2264|2265|2264.5|2263.5|2263|5506
1686064500000|2023-06-06 15:15:00|2265|2264.5|2267|2266.5|2268.5|2267.5|2265|2264.5|6870
1686064800000|2023-06-06 15:20:00|2267.5|2266|2264|2263.5|2267.5|2267|2263.5|2263|3641
1686065100000|2023-06-06 15:25:00|2263.5|2263|2263.5|2262.5|2265|2264|2262|2261|9455
1686121200000|2023-06-07 07:00:00|2275.5|2273|2267.5|2265.5|2277|2274|2264|2262|16231
1686121500000|2023-06-07 07:05:00|2267|2266|2264|2262.5|2270|2268.5|2263.5|2262|4904
1686121800000|2023-06-07 07:10:00|2263.5|2262|2261.5|2260|2264|2262.5|2255.5|2254.5|5941
1686122100000|2023-06-07 07:15:00|2262|2260.5|2258.5|2257|2263|2261|2255|2254|3256
1686122400000|2023-06-07 07:20:00|2258|2256.5|2255.5|2254|2259|2258|2252|2251|5871
1686122700000|2023-06-07 07:25:00|2255|2253|2252|2251|2257.5|2256|2249|2248|4910
1686123000000|2023-06-07 07:30:00|2251.5|2250.5|2252.5|2251|2257.5|2256.5|2249.5|2248|3460
1686123300000|2023-06-07 07:35:00|2252|2250.5|2246|2245|2252|2250.5|2246|2245|2905
1686123600000|2023-06-07 07:40:00|2245|2244|2242.5|2241|2245.5|2244|2237.5|2236|3970
1686123900000|2023-06-07 07:45:00|2242|2241.5|2233.5|2233|2243|2241.5|2233.5|2233|6048
1686124200000|2023-06-07 07:50:00|2233|2232|2244|2242.5|2244|2242.5|2232.5|2232|3680
1686124500000|2023-06-07 07:55:00|2244.5|2243|2241.5|2240.5|2246|2244.5|2241.5|2240.5|1908
1686124800000|2023-06-07 08:00:00|2242.5|2241.5|2244|2243|2245|2243.5|2240.5|2239.5|1533
1686125100000|2023-06-07 08:05:00|2243.5|2242.5|2245.5|2244.5|2245.5|2244.5|2240|2239|2483
1686125400000|2023-06-07 08:10:00|2245|2245|2249|2248|2249|2248|2244|2243.5|4847
1686125700000|2023-06-07 08:15:00|2248.5|2247.5|2244|2243.5|2249|2248|2244|2243|3171
1686126000000|2023-06-07 08:20:00|2244.5|2243|2244.5|2243.5|2246.5|2245.5|2244|2242.5|1359
1686126300000|2023-06-07 08:25:00|2244|2243|2245|2244|2246.5|2245.5|2243.5|2242|515
1686126600000|2023-06-07 08:30:00|2245.5|2243.5|2248.5|2247.5|2249|2248|2245.5|2243.5|1663
1686126900000|2023-06-07 08:35:00|2248|2247|2249|2248|2250|2249.5|2247|2246|1302
1686127200000|2023-06-07 08:40:00|2248.5|2247.5|2246|2245.5|2250|2249|2246|2245.5|3554
1686127500000|2023-06-07 08:45:00|2245.5|2245|2246.5|2246|2247|2246|2244.5|2243.5|1447
1686127800000|2023-06-07 08:50:00|2247|2245.5|2246.5|2246|2247|2246.5|2244.5|2243.5|3605
1686128100000|2023-06-07 08:55:00|2247|2246.5|2246|2245|2247.5|2246.5|2246|2245|549
1686128400000|2023-06-07 09:00:00|2245.5|2244.5|2245.5|2244.5|2246.5|2246|2245|2244.5|2483
1686128700000|2023-06-07 09:05:00|2245|2244|2242|2241|2246|2245|2242|2241|1659
1686129000000|2023-06-07 09:10:00|2241.5|2240.5|2242.5|2242|2242.5|2242|2238|2237|3212
1686129300000|2023-06-07 09:15:00|2243.5|2241.5|2243|2242|2244|2243|2242.5|2241.5|1892
1686129600000|2023-06-07 09:20:00|2242.5|2242.5|2243.5|2242.5|2244|2243|2241.5|2240.5|2277
1686129900000|2023-06-07 09:25:00|2243|2243|2242|2241.5|2244|2243|2241|2240|1093
1686130200000|2023-06-07 09:30:00|2242.5|2242|2243.5|2242.5|2245.5|2245|2242|2241.5|2532
1686130500000|2023-06-07 09:35:00|2243|2242|2244.5|2243.5|2245.5|2245|2243|2242|913
1686130800000|2023-06-07 09:40:00|2245|2244|2245.5|2244.5|2246|2245|2244|2243|2587
1686131100000|2023-06-07 09:45:00|2246|2245|2244.5|2243.5|2247|2246|2244|2243|1433
1686131400000|2023-06-07 09:50:00|2245|2244|2244|2243.5|2246|2245|2244|2243.5|874
1686131700000|2023-06-07 09:55:00|2243.5|2243|2243|2242|2244|2243|2241.5|2240.5|1798
1686132000000|2023-06-07 10:00:00|2242.5|2241.5|2243|2242.5|2244|2243|2241.5|2241|1427
1686132300000|2023-06-07 10:05:00|2243.5|2243|2244.5|2243.5|2246.5|2245.5|2243|2243|678
1686132600000|2023-06-07 10:10:00|2245|2244|2243.5|2242.5|2246|2245|2243|2242.5|1870
1686132900000|2023-06-07 10:15:00|2243|2242|2246.5|2245.5|2246.5|2246|2243|2242|1521
1686133200000|2023-06-07 10:20:00|2247.5|2246.5|2250|2249.5|2250|2249.5|2247|2246.5|1128
1686133500000|2023-06-07 10:25:00|2249.5|2249|2250|2249|2251.5|2250.5|2249.5|2248.5|1084
1686133800000|2023-06-07 10:30:00|2250.5|2249.5|2252|2251|2252|2251|2250.5|2249.5|1040
1686134100000|2023-06-07 10:35:00|2251.5|2250.5|2252.5|2251.5|2252.5|2252|2250|2249|788
1686134400000|2023-06-07 10:40:00|2253|2252|2253|2252.5|2253|2252.5|2251.5|2251|1229
1686134700000|2023-06-07 10:45:00|2252.5|2252|2249.5|2248.5|2252.5|2252|2249|2248.5|1080
1686135000000|2023-06-07 10:50:00|2249|2247.5|2251.5|2250.5|2251.5|2251|2248.5|2247.5|1723
1686135300000|2023-06-07 10:55:00|2251|2251.5|2251|2250.5|2252.5|2251.5|2249.5|2248.5|962
1686135600000|2023-06-07 11:00:00|2251.5|2251.5|2251|2250|2252.5|2251.5|2249.5|2249|758
1686135900000|2023-06-07 11:05:00|2251.5|2250.5|2253.5|2253|2254|2253|2251.5|2250.5|758
1686136200000|2023-06-07 11:10:00|2254|2253.5|2258|2257|2258|2257|2254|2253|904
1686136500000|2023-06-07 11:15:00|2257.5|2256.5|2259|2258|2261.5|2260.5|2257.5|2256.5|1279
1686136800000|2023-06-07 11:20:00|2258.5|2257.5|2256.5|2256|2259|2258|2256.5|2256|972
1686137100000|2023-06-07 11:25:00|2256|2255|2256.5|2255.5|2257|2256.5|2254.5|2253.5|1344
1686137400000|2023-06-07 11:30:00|2256|2255|2257|2256|2258.5|2257.5|2255.5|2255|1515
1686137700000|2023-06-07 11:35:00|2256.5|2256.5|2259|2258|2259.5|2258.5|2256.5|2256|1431
1686138000000|2023-06-07 11:40:00|2258.5|2257.5|2260.5|2260|2261|2260|2258|2257.5|1693
1686138300000|2023-06-07 11:45:00|2261|2260.5|2262.5|2261.5|2262.5|2261.5|2260.5|2259.5|688
1686138600000|2023-06-07 11:50:00|2262|2261|2261|2260.5|2262.5|2261.5|2260.5|2260|1626
1686138900000|2023-06-07 11:55:00|2262|2260|2260.5|2260|2263|2262|2260|2259|1143
1686139200000|2023-06-07 12:00:00|2260|2259.5|2261.5|2260.5|2261.5|2261|2260|2259|1955
1686139500000|2023-06-07 12:05:00|2261|2260|2259.5|2258.5|2261.5|2261|2256.5|2256|1385
1686139800000|2023-06-07 12:10:00|2260|2259|2257.5|2257|2260|2259.5|2257.5|2256.5|255
1686140100000|2023-06-07 12:15:00|2258|2256.5|2258|2257|2259.5|2258.5|2257|2256|595
1686140400000|2023-06-07 12:20:00|2258.5|2257.5|2259|2258.5|2259|2258.5|2258|2257|2486
1686140700000|2023-06-07 12:25:00|2258.5|2258|2258|2256.5|2259|2258.5|2257.5|2256.5|2407
1686141000000|2023-06-07 12:30:00|2258.5|2257|2259|2258|2259|2258.5|2257|2256|3155
1686141300000|2023-06-07 12:35:00|2259.5|2258.5|2258.5|2257.5|2259.5|2258.5|2258|2257|3581
1686141600000|2023-06-07 12:40:00|2258|2258|2261|2260|2262.5|2261.5|2258|2257|9018
1686141900000|2023-06-07 12:45:00|2260.5|2259.5|2260|2259.5|2263|2262.5|2259.5|2259|3146
1686142200000|2023-06-07 12:50:00|2259.5|2258.5|2259.5|2259|2260|2259.5|2259|2258|993
1686142500000|2023-06-07 12:55:00|2260|2258.5|2260.5|2259.5|2260.5|2260|2258.5|2257.5|1870
1686142800000|2023-06-07 13:00:00|2260|2259|2257|2256|2260|2259.5|2256|2255|1834
1686143100000|2023-06-07 13:05:00|2256.5|2256.5|2258.5|2257.5|2259.5|2258.5|2256.5|2256.5|592
1686143400000|2023-06-07 13:10:00|2258|2258|2256|2255.5|2258.5|2258|2256|2255.5|1014
1686143700000|2023-06-07 13:15:00|2256.5|2256|2257|2256.5|2257|2256.5|2255.5|2255|1042
1686144000000|2023-06-07 13:20:00|2256.5|2256|2257|2256.5|2258|2257.5|2256|2255|1852
1686144300000|2023-06-07 13:25:00|2257.5|2257|2259|2258|2259.5|2258.5|2257.5|2256.5|636
1686144600000|2023-06-07 13:30:00|2259.5|2258.5|2254|2253|2259.5|2258.5|2253|2252|4346
1686144900000|2023-06-07 13:35:00|2253.5|2252.5|2259|2258|2259.5|2258.5|2250.5|2250|5419
1686145200000|2023-06-07 13:40:00|2258.5|2257|2253|2252|2259|2258|2252.5|2251.5|4238
1686145500000|2023-06-07 13:45:00|2252.5|2252.5|2253.5|2253|2254|2253.5|2251.5|2251|1978
1686145800000|2023-06-07 13:50:00|2254|2253.5|2254|2253.5|2256.5|2255.5|2254|2253|2575
1686146100000|2023-06-07 13:55:00|2254.5|2254|2255.5|2255|2256.5|2255.5|2253.5|2253|5003
1686146400000|2023-06-07 14:00:00|2256|2254.5|2259|2258.5|2259|2258.5|2255|2254.5|5944
1686146700000|2023-06-07 14:05:00|2259.5|2258|2260.5|2259.5|2261|2260|2257|2256.5|2054
1686147000000|2023-06-07 14:10:00|2261|2260|2260|2259.5|2262.5|2261.5|2259.5|2258.5|4498
1686147300000|2023-06-07 14:15:00|2260.5|2260|2260.5|2259.5|2261.5|2261|2259|2258|1247
1686147600000|2023-06-07 14:20:00|2259.5|2259|2256.5|2255.5|2260|2259.5|2255.5|2254.5|2307
1686147900000|2023-06-07 14:25:00|2256|2255|2259.5|2259|2259.5|2259|2254.5|2253.5|2046
1686148200000|2023-06-07 14:30:00|2260|2259.5|2260|2259.5|2262.5|2261.5|2259.5|2259|3625
1686148500000|2023-06-07 14:35:00|2259.5|2259|2258|2257|2260|2259.5|2256.5|2255.5|2886
1686148800000|2023-06-07 14:40:00|2257.5|2256.5|2256|2255|2258|2257.5|2255.5|2254.5|2161
1686149100000|2023-06-07 14:45:00|2255.5|2254.5|2260|2259|2260|2259.5|2255|2254.5|3437
1686149400000|2023-06-07 14:50:00|2259.5|2258.5|2258|2257.5|2259.5|2259|2256.5|2255.5|3132
1686149700000|2023-06-07 14:55:00|2258.5|2258|2258|2257.5|2259.5|2259|2257.5|2257|3245
1686150000000|2023-06-07 15:00:00|2258.5|2257|2258|2257.5|2259|2258.5|2257.5|2257|13958
1686150300000|2023-06-07 15:05:00|2258.5|2258|2258|2257.5|2259|2258|2257|2256|9410
1686150600000|2023-06-07 15:10:00|2258.5|2258|2259|2258|2259.5|2258.5|2256.5|2256|5695
1686150900000|2023-06-07 15:15:00|2258.5|2258.5|2261|2260.5|2261|2260.5|2258.5|2257.5|3986
1686151200000|2023-06-07 15:20:00|2260.5|2260|2261|2260|2262|2261.5|2260.5|2259.5|6091
1686151500000|2023-06-07 15:25:00|2260.5|2259.5|2265|2264|2265.5|2264.5|2260.5|2259.5|6865
1686207600000|2023-06-08 07:00:00|2283|2281.5|2280|2277.5|2292.5|2289.5|2280|2277.5|10299
1686207900000|2023-06-08 07:05:00|2280.5|2278|2294.5|2293|2295|2294|2280.5|2278|6804
1686208200000|2023-06-08 07:10:00|2295|2292.5|2290|2288.5|2295|2293.5|2288.5|2287|5356
1686208500000|2023-06-08 07:15:00|2291.5|2289|2283|2281.5|2292.5|2291|2281.5|2280.5|6022
1686208800000|2023-06-08 07:20:00|2282.5|2282.5|2284.5|2283.5|2285|2284|2280.5|2280|3549
1686209100000|2023-06-08 07:25:00|2285|2284|2289.5|2288|2290|2289|2284.5|2283|9172
1686209400000|2023-06-08 07:30:00|2290|2289|2297.5|2297|2302|2301.5|2290|2289|12290
1686209700000|2023-06-08 07:35:00|2299|2296.5|2297.5|2296.5|2300|2299|2295|2293.5|3141
1686210000000|2023-06-08 07:40:00|2299|2298.5|2306.5|2305.5|2308|2307.5|2299|2298.5|6868
1686210300000|2023-06-08 07:45:00|2308|2307|2306.5|2305.5|2308|2307|2302|2301|6811
1686210600000|2023-06-08 07:50:00|2305.5|2305|2307|2306|2309|2308|2303.5|2302|3147
1686210900000|2023-06-08 07:55:00|2306.5|2306.5|2303|2302|2306.5|2306.5|2301|2300|4595
1686211200000|2023-06-08 08:00:00|2303.5|2302.5|2303|2301.5|2305|2304|2301.5|2300.5|1913
1686211500000|2023-06-08 08:05:00|2302.5|2301|2303|2302|2304|2303|2301|2300|535
1686211800000|2023-06-08 08:10:00|2302.5|2301.5|2303|2302|2304|2303|2301|2300|2523
1686212100000|2023-06-08 08:15:00|2303.5|2303|2304|2303.5|2306|2305.5|2303.5|2303|1172
1686212400000|2023-06-08 08:20:00|2303.5|2303|2307|2306.5|2307.5|2307|2303|2302.5|2949
1686212700000|2023-06-08 08:25:00|2307.5|2307|2308.5|2308|2309|2308|2306.5|2305.5|2637
1686213000000|2023-06-08 08:30:00|2309|2308.5|2314.5|2314|2314.5|2314|2308.5|2307.5|3597
1686213300000|2023-06-08 08:35:00|2315|2313.5|2315.5|2315|2317.5|2316.5|2313.5|2313|5786
1686213600000|2023-06-08 08:40:00|2315|2314.5|2317.5|2316.5|2317.5|2317|2315|2314.5|3199
1686213900000|2023-06-08 08:45:00|2318|2317.5|2315.5|2314.5|2321|2320|2315.5|2314.5|14366
1686214200000|2023-06-08 08:50:00|2316|2315|2318|2317.5|2319|2318.5|2316|2314.5|4039
1686214500000|2023-06-08 08:55:00|2317.5|2317|2322|2321|2322|2321|2317.5|2317|5053
1686214800000|2023-06-08 09:00:00|2323|2321.5|2322.5|2321.5|2324.5|2324|2321|2320.5|4265
1686215100000|2023-06-08 09:05:00|2322|2321|2323.5|2323|2324.5|2324|2320|2319|6278
1686215400000|2023-06-08 09:10:00|2323|2322.5|2322.5|2322|2323|2322.5|2319|2318.5|2383
1686215700000|2023-06-08 09:15:00|2323|2321.5|2321|2320|2325|2324.5|2321|2320|5278
1686216000000|2023-06-08 09:20:00|2320.5|2319|2321.5|2321|2323|2322.5|2320|2319|5419
1686216300000|2023-06-08 09:25:00|2323|2322.5|2320.5|2320|2323.5|2322.5|2318|2317|2997
1686216600000|2023-06-08 09:30:00|2320|2319|2318.5|2318|2322|2321|2318.5|2317.5|6993
1686216900000|2023-06-08 09:35:00|2319.5|2318.5|2320|2319|2320|2319.5|2318.5|2318|3791
1686217200000|2023-06-08 09:40:00|2319.5|2318.5|2321|2320|2321|2320.5|2318.5|2317.5|2060
1686217500000|2023-06-08 09:45:00|2320.5|2320.5|2319.5|2319|2321|2320.5|2319|2318.5|2361
1686217800000|2023-06-08 09:50:00|2320|2319.5|2319.5|2318.5|2321|2320.5|2319|2318|3423
1686218100000|2023-06-08 09:55:00|2320|2319|2319|2318|2321|2320|2318|2317.5|3327
1686218400000|2023-06-08 10:00:00|2318.5|2318.5|2319.5|2318.5|2320|2319|2317|2316|5471
1686218700000|2023-06-08 10:05:00|2319|2319|2319.5|2319|2320|2319.5|2319|2318|2502
1686219000000|2023-06-08 10:10:00|2319|2318.5|2319|2318.5|2319.5|2319|2318|2317|1321
1686219300000|2023-06-08 10:15:00|2319.5|2319|2322.5|2322|2322.5|2322|2319|2318.5|2437
1686219600000|2023-06-08 10:20:00|2323|2322.5|2324.5|2324|2325.5|2325|2323|2322.5|2133
1686219900000|2023-06-08 10:25:00|2325|2324.5|2321.5|2321|2325.5|2325|2321|2320|4168
1686220200000|2023-06-08 10:30:00|2322|2321.5|2320|2319|2322.5|2322|2319.5|2318.5|6617
1686220500000|2023-06-08 10:35:00|2320.5|2320|2320|2319.5|2320.5|2320|2319|2318|4316
1686220800000|2023-06-08 10:40:00|2320.5|2319|2319.5|2319|2321.5|2321|2319.5|2319|1256
1686221100000|2023-06-08 10:45:00|2319|2318.5|2318|2317.5|2319|2319|2316.5|2315.5|1119
1686221400000|2023-06-08 10:50:00|2318.5|2317|2315|2314.5|2318.5|2317|2314.5|2313.5|3233
1686221700000|2023-06-08 10:55:00|2316|2315.5|2312.5|2312|2316.5|2316|2311.5|2311|4348
1686222000000|2023-06-08 11:00:00|2313|2312.5|2312.5|2312|2313|2312.5|2309.5|2308.5|7679
1686222300000|2023-06-08 11:05:00|2313|2312.5|2312.5|2311.5|2315|2314.5|2311|2310|3644
1686222600000|2023-06-08 11:10:00|2312|2312|2313|2312.5|2313.5|2312.5|2312|2311|840
1686222900000|2023-06-08 11:15:00|2314|2313.5|2313.5|2312.5|2315|2314.5|2313.5|2312.5|961
1686223200000|2023-06-08 11:20:00|2313|2312|2313.5|2313|2313.5|2313|2311|2310.5|522
1686223500000|2023-06-08 11:25:00|2313|2312.5|2311|2310.5|2313|2312.5|2310.5|2309.5|969
1686223800000|2023-06-08 11:30:00|2310.5|2310|2307|2306|2310.5|2310.5|2307|2306|3386
1686224100000|2023-06-08 11:35:00|2307.5|2306.5|2312|2311|2312|2311|2307.5|2306.5|2507
1686224400000|2023-06-08 11:40:00|2311.5|2311.5|2311.5|2311|2312.5|2312|2311|2310.5|531
1686224700000|2023-06-08 11:45:00|2312|2311.5|2314.5|2314|2316|2315|2311.5|2310.5|1707
1686225000000|2023-06-08 11:50:00|2314|2313.5|2317|2316.5|2317.5|2316.5|2314|2313|1810
1686225300000|2023-06-08 11:55:00|2318.5|2316|2318|2317.5|2320|2319.5|2317.5|2316|4290
1686225600000|2023-06-08 12:00:00|2317.5|2317|2317.5|2316.5|2319.5|2318.5|2317|2316|1986
1686225900000|2023-06-08 12:05:00|2317|2317|2318|2317|2318|2317|2316|2315.5|1682
1686226200000|2023-06-08 12:10:00|2317.5|2317.5|2316.5|2316|2318|2317.5|2316|2315|1156
1686226500000|2023-06-08 12:15:00|2317|2316.5|2315.5|2315|2317|2316.5|2314.5|2313.5|1988
1686226800000|2023-06-08 12:20:00|2315|2314.5|2315.5|2314.5|2315.5|2315|2315|2314.5|1522
1686227100000|2023-06-08 12:25:00|2315|2315|2313|2312|2315.5|2315|2312.5|2311.5|2652
1686227400000|2023-06-08 12:30:00|2312.5|2312.5|2306|2305.5|2312.5|2312.5|2302.5|2302|6187
1686227700000|2023-06-08 12:35:00|2307|2306|2308|2307|2308|2307.5|2304.5|2303.5|1718
1686228000000|2023-06-08 12:40:00|2307.5|2306.5|2305.5|2305|2308|2307|2303.5|2302.5|1779
1686228300000|2023-06-08 12:45:00|2306.5|2304.5|2309.5|2308.5|2309.5|2308.5|2304.5|2303.5|2006
1686228600000|2023-06-08 12:50:00|2310|2309|2316.5|2315.5|2316.5|2315.5|2309.5|2309|9521
1686228900000|2023-06-08 12:55:00|2315.5|2316|2317.5|2316.5|2318|2317|2315.5|2314.5|6914
1686229200000|2023-06-08 13:00:00|2317|2317|2311.5|2311|2319|2318|2309.5|2308.5|6562
1686229500000|2023-06-08 13:05:00|2312|2310|2309.5|2309|2312.5|2312|2309.5|2308.5|2213
1686229800000|2023-06-08 13:10:00|2310|2308.5|2307.5|2306.5|2310|2309|2306|2305.5|1919
1686230100000|2023-06-08 13:15:00|2307|2306|2306.5|2305.5|2307|2306|2306|2305|1107
1686230400000|2023-06-08 13:20:00|2306|2306|2304.5|2303.5|2306.5|2306|2304|2303|2140
1686230700000|2023-06-08 13:25:00|2304|2303|2305|2304.5|2306|2305.5|2303.5|2303|1075
1686231000000|2023-06-08 13:30:00|2305.5|2305|2302.5|2302|2306|2305.5|2302|2301|7267
1686231300000|2023-06-08 13:35:00|2302|2301.5|2296.5|2295.5|2304.5|2303.5|2295.5|2295|7467
1686231600000|2023-06-08 13:40:00|2296|2295|2299|2298.5|2300|2299.5|2295.5|2294.5|5809
1686231900000|2023-06-08 13:45:00|2300|2299|2297.5|2297|2300|2299.5|2294|2293|5320
1686232200000|2023-06-08 13:50:00|2298|2296.5|2294|2293.5|2299.5|2299|2293|2292|8696
1686232500000|2023-06-08 13:55:00|2295|2294|2298|2297|2299|2298.5|2294|2293.5|3109
1686232800000|2023-06-08 14:00:00|2298.5|2297.5|2299|2298|2301|2300|2297|2296.5|3587
1686233100000|2023-06-08 14:05:00|2299.5|2298.5|2300|2299|2300|2299.5|2296.5|2296|3161
1686233400000|2023-06-08 14:10:00|2299.5|2299.5|2300.5|2299.5|2300.5|2300|2298|2297.5|2240
1686233700000|2023-06-08 14:15:00|2301|2300|2299|2298.5|2302|2301.5|2299|2298|1686
1686234000000|2023-06-08 14:20:00|2299.5|2299|2298|2297.5|2300|2299.5|2297.5|2296.5|2913
1686234300000|2023-06-08 14:25:00|2297.5|2297|2296|2295.5|2298|2297.5|2294.5|2293.5|1292
1686234600000|2023-06-08 14:30:00|2296.5|2296.5|2293.5|2293|2298|2297.5|2293.5|2292.5|3522
1686234900000|2023-06-08 14:35:00|2294|2293.5|2293|2292|2294|2293.5|2291|2290|2618
1686235200000|2023-06-08 14:40:00|2292.5|2291.5|2293.5|2292.5|2294.5|2294|2292.5|2291.5|494
1686235500000|2023-06-08 14:45:00|2294|2293|2293|2292.5|2294.5|2294|2292|2291.5|1577
1686235800000|2023-06-08 14:50:00|2292.5|2292|2293.5|2293|2294|2293|2292|2291.5|2484
1686236100000|2023-06-08 14:55:00|2293|2292.5|2292.5|2292|2293.5|2293|2292|2291.5|2495
1686236400000|2023-06-08 15:00:00|2292|2291.5|2291|2290.5|2293|2292.5|2291|2290.5|1318
1686236700000|2023-06-08 15:05:00|2290.5|2290|2291|2290|2291.5|2291|2288|2287.5|8927
1686237000000|2023-06-08 15:10:00|2290.5|2289.5|2290.5|2290|2292.5|2291.5|2289.5|2289|2220
1686237300000|2023-06-08 15:15:00|2290|2289.5|2293|2292.5|2293|2292.5|2289|2288.5|5768
1686237600000|2023-06-08 15:20:00|2292.5|2292|2294.5|2294|2294.5|2294|2291.5|2290.5|6458
1686237900000|2023-06-08 15:25:00|2294|2293.5|2295.5|2294.5|2295.5|2295|2294|2293.5|7073
1686294000000|2023-06-09 07:00:00|2308.5|2307.5|2314|2312.5|2318|2317|2304.5|2302.5|17168
1686294300000|2023-06-09 07:05:00|2315|2313.5|2310.5|2309.5|2320|2318.5|2310.5|2309|14678
1686294600000|2023-06-09 07:10:00|2314|2312.5|2318.5|2318|2319|2318|2312|2310.5|4763
1686294900000|2023-06-09 07:15:00|2319.5|2317.5|2318.5|2317.5|2321.5|2321|2318|2317|10966
1686295200000|2023-06-09 07:20:00|2318|2317|2320.5|2319.5|2320.5|2319.5|2315|2313.5|6188
1686295500000|2023-06-09 07:25:00|2320|2319|2318.5|2317.5|2323|2322|2316|2315|3807
1686295800000|2023-06-09 07:30:00|2318|2316.5|2317|2316|2318.5|2318|2311.5|2311|7513
1686296100000|2023-06-09 07:35:00|2316.5|2315.5|2310.5|2309|2317|2316|2307|2306|4432
1686296400000|2023-06-09 07:40:00|2310|2308.5|2305.5|2304.5|2311|2310|2302|2300.5|9230
1686296700000|2023-06-09 07:45:00|2305|2304|2311|2310.5|2312.5|2311.5|2304.5|2304|8985
1686297000000|2023-06-09 07:50:00|2312|2311|2319|2318.5|2320|2319|2311|2310.5|7946
1686297300000|2023-06-09 07:55:00|2318.5|2318|2319|2318|2320|2319|2316|2315|3290
1686297600000|2023-06-09 08:00:00|2317.5|2317|2321.5|2321|2322|2321|2315.5|2314.5|5205
1686297900000|2023-06-09 08:05:00|2321|2320.5|2324.5|2324|2324.5|2324|2319.5|2319|6568
1686298200000|2023-06-09 08:10:00|2324|2323.5|2325.5|2325|2326|2325.5|2321.5|2321|2787
1686298500000|2023-06-09 08:15:00|2325|2324.5|2326.5|2326|2328|2327|2324.5|2324|3333
1686298800000|2023-06-09 08:20:00|2326|2325.5|2326|2325|2328|2327|2324.5|2323.5|3830
1686299100000|2023-06-09 08:25:00|2327|2325.5|2323|2322|2327|2326.5|2323|2322|2694
1686299400000|2023-06-09 08:30:00|2323.5|2322.5|2324|2323|2325|2324|2322.5|2321.5|10515
1686299700000|2023-06-09 08:35:00|2323.5|2323.5|2321|2320.5|2324.5|2323.5|2318.5|2317|10342
1686300000000|2023-06-09 08:40:00|2321.5|2321|2317.5|2316.5|2322|2321.5|2317|2316|2283
1686300300000|2023-06-09 08:45:00|2317|2316|2317|2316|2317.5|2317|2315.5|2314.5|1772
1686300600000|2023-06-09 08:50:00|2316.5|2315.5|2320.5|2319.5|2322|2321|2316.5|2315.5|3923
1686300900000|2023-06-09 08:55:00|2321|2320|2323.5|2322.5|2323.5|2323|2320.5|2320|1822
1686301200000|2023-06-09 09:00:00|2323|2322|2328|2327.5|2328|2327.5|2322.5|2322|3957
1686301500000|2023-06-09 09:05:00|2327.5|2327|2327.5|2327|2331.5|2331|2327|2326.5|5615
1686301800000|2023-06-09 09:10:00|2328.5|2326.5|2331.5|2330.5|2333|2332.5|2327|2326|4658
1686302100000|2023-06-09 09:15:00|2332|2331|2333|2332.5|2333.5|2333|2331|2330.5|6315
1686302400000|2023-06-09 09:20:00|2334|2332|2336|2335.5|2337|2336|2333|2332|7627
1686302700000|2023-06-09 09:25:00|2335.5|2334.5|2338|2337|2338|2337.5|2335.5|2334.5|9501
1686303000000|2023-06-09 09:30:00|2338.5|2338|2339.5|2339|2342|2341.5|2338.5|2337.5|3786
1686303300000|2023-06-09 09:35:00|2339|2338.5|2337|2336|2339|2338.5|2335|2334|4302
1686303600000|2023-06-09 09:40:00|2336.5|2336.5|2336.5|2335.5|2337|2336.5|2335|2334|4304
1686303900000|2023-06-09 09:45:00|2337|2336|2336.5|2336|2337.5|2336.5|2335|2334.5|2098
1686304200000|2023-06-09 09:50:00|2336|2335.5|2339|2338.5|2339|2338.5|2335.5|2335|4231
1686304500000|2023-06-09 09:55:00|2339.5|2338|2340|2339|2341.5|2341|2339|2338|4553
1686304800000|2023-06-09 10:00:00|2339.5|2338.5|2341.5|2340.5|2341.5|2340.5|2338.5|2337.5|4883
1686305100000|2023-06-09 10:05:00|2342|2341|2340.5|2340|2342|2341|2338.5|2338|6696
1686305400000|2023-06-09 10:10:00|2341|2339.5|2341.5|2340.5|2341.5|2340.5|2338|2337.5|6110
1686305700000|2023-06-09 10:15:00|2341|2340|2344|2343.5|2344|2343.5|2340.5|2339.5|9526
1686306000000|2023-06-09 10:20:00|2343.5|2343|2344|2343|2344|2343.5|2342.5|2342|4137
1686306300000|2023-06-09 10:25:00|2343.5|2342.5|2345|2344.5|2346.5|2346|2343|2342.5|6954
1686306600000|2023-06-09 10:30:00|2344.5|2344|2340|2339|2346|2345.5|2339.5|2338.5|7221
1686306900000|2023-06-09 10:35:00|2340.5|2339.5|2344|2343|2344.5|2343.5|2339|2338.5|5694
1686307200000|2023-06-09 10:40:00|2343.5|2343.5|2351|2350|2351|2350.5|2343.5|2343.5|8009
1686307500000|2023-06-09 10:45:00|2350.5|2348|2350.5|2349.5|2352|2351.5|2348.5|2347.5|6457
1686307800000|2023-06-09 10:50:00|2351.5|2350|2350|2349.5|2351.5|2351|2348.5|2348|4224
1686308100000|2023-06-09 10:55:00|2350.5|2350|2351|2350.5|2351.5|2351|2348|2347|4664
1686308400000|2023-06-09 11:00:00|2351.5|2351|2350.5|2350|2354|2353|2350|2349.5|6793
1686308700000|2023-06-09 11:05:00|2350|2349.5|2348.5|2348|2351|2350.5|2346.5|2345.5|5907
1686309000000|2023-06-09 11:10:00|2349|2348.5|2353|2352|2353|2352.5|2349|2348.5|5594
1686309300000|2023-06-09 11:15:00|2353.5|2352.5|2351.5|2351|2354|2353.5|2351.5|2351|4855
1686309600000|2023-06-09 11:20:00|2351|2350.5|2352|2351|2352|2351.5|2349.5|2348.5|6950
1686309900000|2023-06-09 11:25:00|2351.5|2350|2349.5|2349|2352|2350.5|2348.5|2347.5|4310
1686310200000|2023-06-09 11:30:00|2349|2348|2347|2346.5|2349.5|2349|2347|2346|4453
1686310500000|2023-06-09 11:35:00|2346|2345|2347.5|2347|2348|2347|2342.5|2341.5|5047
1686310800000|2023-06-09 11:40:00|2347|2346|2348|2347|2349.5|2349|2346.5|2346|3290
1686311100000|2023-06-09 11:45:00|2347.5|2346.5|2346.5|2346|2348|2347.5|2345.5|2344.5|5179
1686311400000|2023-06-09 11:50:00|2346|2345|2345.5|2345|2347|2346.5|2345.5|2344.5|2987
1686311700000|2023-06-09 11:55:00|2345|2344.5|2344.5|2343.5|2345.5|2345|2343|2342|3025
1686312000000|2023-06-09 12:00:00|2344|2343|2344|2343|2346|2345|2343.5|2343|2638
1686312300000|2023-06-09 12:05:00|2344.5|2343.5|2344.5|2344|2345.5|2345|2343|2342.5|5639
1686312600000|2023-06-09 12:10:00|2345|2344.5|2344.5|2343.5|2347|2346|2343.5|2342.5|5208
1686312900000|2023-06-09 12:15:00|2344|2343|2342|2341.5|2344|2343|2342|2341.5|1931
1686313200000|2023-06-09 12:20:00|2341.5|2341|2340|2339.5|2343|2342|2340|2339.5|3689
1686313500000|2023-06-09 12:25:00|2340.5|2339|2341|2340|2342|2341|2338.5|2337.5|5151
1686313800000|2023-06-09 12:30:00|2340|2339.5|2325.5|2324.5|2340|2339.5|2324.5|2323.5|11112
1686314100000|2023-06-09 12:35:00|2326|2326.5|2330|2329.5|2333.5|2332|2325.5|2325.5|10078
1686314400000|2023-06-09 12:40:00|2330.5|2329|2334|2333|2334|2333.5|2329|2328|8829
1686314700000|2023-06-09 12:45:00|2333.5|2333.5|2337|2336.5|2337.5|2336.5|2331.5|2330.5|3898
1686315000000|2023-06-09 12:50:00|2336.5|2336|2336|2335.5|2337|2336|2334|2333|6099
1686315300000|2023-06-09 12:55:00|2335.5|2335|2338|2337|2338|2337.5|2334.5|2333.5|3789
1686315600000|2023-06-09 13:00:00|2337.5|2336.5|2334.5|2334|2338|2337.5|2334.5|2334|4194
1686315900000|2023-06-09 13:05:00|2335.5|2334.5|2333|2332.5|2335.5|2335|2333|2332|3408
1686316200000|2023-06-09 13:10:00|2333.5|2332|2333|2332|2334|2333|2330.5|2330|4828
1686316500000|2023-06-09 13:15:00|2332.5|2331.5|2335.5|2334.5|2336|2335.5|2332.5|2331.5|2368
1686316800000|2023-06-09 13:20:00|2335|2335|2335|2334.5|2336|2335|2333.5|2333|4535
1686317100000|2023-06-09 13:25:00|2335.5|2334|2336|2335.5|2336|2335.5|2334|2333.5|4612
1686317400000|2023-06-09 13:30:00|2336.5|2336|2334.5|2334|2336.5|2336|2333|2332|7682
1686317700000|2023-06-09 13:35:00|2335|2334.5|2337|2336|2337.5|2336.5|2331|2330.5|8396
1686318000000|2023-06-09 13:40:00|2336|2336.5|2338.5|2337.5|2338.5|2337.5|2332.5|2331.5|6865
1686318300000|2023-06-09 13:45:00|2338|2337|2332|2331.5|2339|2338.5|2331|2330|7960
1686318600000|2023-06-09 13:50:00|2332.5|2332|2340.5|2340|2341|2340.5|2332.5|2332|7320
1686318900000|2023-06-09 13:55:00|2341|2340.5|2337|2336|2342.5|2341.5|2336.5|2335.5|6948
1686319200000|2023-06-09 14:00:00|2337.5|2336.5|2340.5|2339.5|2342.5|2341.5|2337.5|2336|5090
1686319500000|2023-06-09 14:05:00|2341|2340|2337.5|2337|2341|2340|2336|2335.5|6537
1686319800000|2023-06-09 14:10:00|2338|2337.5|2342.5|2341.5|2345|2344.5|2336.5|2335.5|11944
1686320100000|2023-06-09 14:15:00|2342|2341|2342.5|2342|2344.5|2344|2341|2340|5428
1686320400000|2023-06-09 14:20:00|2342|2341|2341|2340.5|2342.5|2341.5|2339|2338|7685
1686320700000|2023-06-09 14:25:00|2341.5|2340|2341.5|2341|2342|2341.5|2340|2339.5|4706
1686321000000|2023-06-09 14:30:00|2342|2341.5|2340|2339|2343.5|2343|2339.5|2338.5|5250
1686321300000|2023-06-09 14:35:00|2340.5|2339.5|2342|2341|2344|2343|2339.5|2338.5|6341
1686321600000|2023-06-09 14:40:00|2341|2341.5|2338|2337.5|2341.5|2341.5|2337.5|2337|5641
1686321900000|2023-06-09 14:45:00|2337.5|2337|2340|2339.5|2341.5|2341|2336|2335.5|3826
1686322200000|2023-06-09 14:50:00|2340.5|2339|2343.5|2343|2343.5|2343|2338.5|2337.5|4201
1686322500000|2023-06-09 14:55:00|2343|2342|2343.5|2343|2345|2344.5|2343|2342|4747
1686322800000|2023-06-09 15:00:00|2343|2342.5|2339.5|2339|2343|2342.5|2338|2337.5|11502
1686323100000|2023-06-09 15:05:00|2340|2339.5|2337|2336|2340|2339.5|2336.5|2336|6694
1686323400000|2023-06-09 15:10:00|2336.5|2335.5|2339|2338.5|2339|2338.5|2336|2335|8972
1686323700000|2023-06-09 15:15:00|2338.5|2338|2338|2337.5|2340|2339.5|2337.5|2337|7272
1686324000000|2023-06-09 15:20:00|2337.5|2337|2333|2332.5|2337.5|2337|2333|2332.5|14313
1686324300000|2023-06-09 15:25:00|2332.5|2332|2335|2334|2336|2335|2332.5|2331.5|21614
1686553200000|2023-06-12 07:00:00|2357.5|2356|2360|2359|2365|2364.5|2353.5|2352|7047
1686553500000|2023-06-12 07:05:00|2360.5|2361|2358|2357|2362.5|2362|2353.5|2351|14533
1686553800000|2023-06-12 07:10:00|2358.5|2357.5|2363|2362|2363|2362|2357|2356|8267
1686554100000|2023-06-12 07:15:00|2362.5|2362.5|2369|2368|2370|2369.5|2362.5|2362|7831
1686554400000|2023-06-12 07:20:00|2369.5|2368.5|2368.5|2367.5|2372.5|2372|2364|2363|11504
1686554700000|2023-06-12 07:25:00|2368|2366.5|2371.5|2371|2371.5|2371|2363.5|2362.5|8553
1686555000000|2023-06-12 07:30:00|2372|2371.5|2379|2378|2379|2378|2370|2369|11996
1686555300000|2023-06-12 07:35:00|2378.5|2378.5|2378|2377.5|2378.5|2378.5|2370.5|2370|7730
1686555600000|2023-06-12 07:40:00|2377.5|2377|2377.5|2376.5|2378|2377.5|2374|2373.5|2962
1686555900000|2023-06-12 07:45:00|2378|2376|2380|2379|2382|2381|2377.5|2376|11254
1686556200000|2023-06-12 07:50:00|2379.5|2379.5|2378|2377.5|2380|2379.5|2378|2377|4620
1686556500000|2023-06-12 07:55:00|2378.5|2378|2384.5|2383.5|2385|2384|2376.5|2375.5|8902
1686556800000|2023-06-12 08:00:00|2384|2384|2382.5|2381.5|2386|2385|2381.5|2380.5|6852
1686557100000|2023-06-12 08:05:00|2382|2382|2381.5|2380.5|2385|2384.5|2381|2380|5052
1686557400000|2023-06-12 08:10:00|2381|2380|2379|2378|2381|2380.5|2376.5|2375.5|17867
1686557700000|2023-06-12 08:15:00|2378.5|2377.5|2379.5|2378.5|2381|2380|2375.5|2374.5|5299
1686558000000|2023-06-12 08:20:00|2380|2379|2378.5|2378|2380|2379|2377|2376.5|2783
1686558300000|2023-06-12 08:25:00|2379|2377.5|2377|2376|2380|2379|2376.5|2376|4496
1686558600000|2023-06-12 08:30:00|2377.5|2376.5|2378|2377|2379.5|2379|2377|2376|2377
1686558900000|2023-06-12 08:35:00|2377.5|2376.5|2376|2375|2379|2378|2375|2374.5|4972
1686559200000|2023-06-12 08:40:00|2375.5|2374.5|2373|2372|2377|2376|2372|2371.5|2952
1686559500000|2023-06-12 08:45:00|2372|2372.5|2369|2368.5|2372|2372.5|2368.5|2368|3221
1686559800000|2023-06-12 08:50:00|2368.5|2368|2370.5|2369.5|2372|2371|2367.5|2367|5923
1686560100000|2023-06-12 08:55:00|2371|2370|2371.5|2371|2371.5|2371|2368.5|2368|2562
1686560400000|2023-06-12 09:00:00|2371|2370|2371|2370.5|2373|2372.5|2370|2369.5|2198
1686560700000|2023-06-12 09:05:00|2370.5|2370|2374|2373|2374|2373|2370.5|2369.5|3014
1686561000000|2023-06-12 09:10:00|2374.5|2373.5|2376|2375.5|2379.5|2378.5|2374.5|2373.5|8035
1686561300000|2023-06-12 09:15:00|2375.5|2375|2379|2378.5|2379.5|2379|2375.5|2375|3794
1686561600000|2023-06-12 09:20:00|2378|2378|2379.5|2378.5|2379.5|2379|2377|2376|2831
1686561900000|2023-06-12 09:25:00|2379|2378|2378.5|2378|2379.5|2379|2377.5|2376.5|4819
1686562200000|2023-06-12 09:30:00|2378|2377.5|2373.5|2373|2378.5|2377.5|2372.5|2371.5|4364
1686562500000|2023-06-12 09:35:00|2374.5|2372.5|2375.5|2375|2376.5|2375.5|2374|2372.5|3516
1686562800000|2023-06-12 09:40:00|2375|2374.5|2371|2370.5|2375|2374.5|2370|2369|7272
1686563100000|2023-06-12 09:45:00|2370.5|2369.5|2364.5|2364|2371|2370.5|2364.5|2363.5|7124
1686563400000|2023-06-12 09:50:00|2364|2363.5|2363|2362|2365|2364.5|2362.5|2361.5|2739
1686563700000|2023-06-12 09:55:00|2363.5|2362.5|2367|2366|2368.5|2367.5|2363.5|2362|2264
1686564000000|2023-06-12 10:00:00|2366.5|2366.5|2362.5|2362|2366.5|2366.5|2361|2360.5|3180
1686564300000|2023-06-12 10:05:00|2363.5|2362.5|2358.5|2357.5|2363.5|2362.5|2358.5|2357.5|3811
1686564600000|2023-06-12 10:10:00|2359|2358|2361.5|2360.5|2362|2361|2357|2356|6603
1686564900000|2023-06-12 10:15:00|2362|2361|2354|2353|2362|2361|2353.5|2353|2531
1686565200000|2023-06-12 10:20:00|2353.5|2352.5|2346|2345|2353.5|2352.5|2344|2343|5393
1686565500000|2023-06-12 10:25:00|2346.5|2345.5|2348|2347.5|2352|2350.5|2346|2345.5|4723
1686565800000|2023-06-12 10:30:00|2347.5|2347|2355|2354.5|2355|2354.5|2347.5|2346.5|3222
1686566100000|2023-06-12 10:35:00|2354.5|2353.5|2347|2346|2354.5|2353.5|2346.5|2345.5|3684
1686566400000|2023-06-12 10:40:00|2347.5|2346.5|2349.5|2348.5|2351|2350.5|2346.5|2345.5|2967
1686566700000|2023-06-12 10:45:00|2349|2348|2350|2349.5|2350.5|2349.5|2347.5|2346.5|1106
1686567000000|2023-06-12 10:50:00|2350.5|2349|2351.5|2350.5|2353.5|2352.5|2349|2348|1888
1686567300000|2023-06-12 10:55:00|2351|2350|2351.5|2350.5|2354|2353|2350.5|2349.5|1093
1686567600000|2023-06-12 11:00:00|2351|2350|2350|2349|2351|2350.5|2348|2347|2219
1686567900000|2023-06-12 11:05:00|2351|2349.5|2349|2348|2351|2350|2348|2347|1865
1686568200000|2023-06-12 11:10:00|2348.5|2348.5|2350|2349|2351.5|2350.5|2348.5|2348.5|2962
1686568500000|2023-06-12 11:15:00|2350.5|2349.5|2350|2349|2351|2350.5|2349.5|2349|1527
1686568800000|2023-06-12 11:20:00|2349.5|2349.5|2351.5|2351|2352|2351|2349.5|2349|2216
1686569100000|2023-06-12 11:25:00|2352.5|2351.5|2348.5|2347.5|2352.5|2352|2347.5|2346.5|1601
1686569400000|2023-06-12 11:30:00|2348|2347|2349.5|2348.5|2350.5|2349.5|2348|2347|2723
1686569700000|2023-06-12 11:35:00|2349|2349|2349.5|2349|2350|2349.5|2349|2348.5|2460
1686570000000|2023-06-12 11:40:00|2349|2348.5|2348|2347|2349.5|2348.5|2347|2346|2208
1686570300000|2023-06-12 11:45:00|2347.5|2346.5|2346.5|2346|2348|2347.5|2346|2345.5|1837
1686570600000|2023-06-12 11:50:00|2347|2346.5|2347.5|2347|2350|2349|2346.5|2346|3264
1686570900000|2023-06-12 11:55:00|2348|2346.5|2348.5|2348|2349|2348|2347|2346.5|2889
1686571200000|2023-06-12 12:00:00|2348|2347.5|2351|2350|2352|2351|2348|2347.5|1405
1686571500000|2023-06-12 12:05:00|2350.5|2349.5|2352.5|2351.5|2352.5|2351.5|2349|2348.5|2105
1686571800000|2023-06-12 12:10:00|2353|2352|2351.5|2350.5|2353.5|2353|2351.5|2350.5|2492
1686572100000|2023-06-12 12:15:00|2352|2351.5|2351|2350|2354|2353|2350.5|2350|3741
1686572400000|2023-06-12 12:20:00|2350.5|2350.5|2348|2347|2351.5|2350.5|2347.5|2346.5|3897
1686572700000|2023-06-12 12:25:00|2347.5|2347.5|2349.5|2348.5|2350.5|2349.5|2347.5|2346.5|4175
1686573000000|2023-06-12 12:30:00|2348.5|2347.5|2351|2350|2352|2351.5|2348.5|2347.5|2389
1686573300000|2023-06-12 12:35:00|2351.5|2350.5|2350|2349|2352|2351.5|2349.5|2349|2644
1686573600000|2023-06-12 12:40:00|2349.5|2348.5|2347|2346.5|2350|2349|2347|2346|2420
1686573900000|2023-06-12 12:45:00|2347.5|2346|2347.5|2347|2350|2349|2347|2346|1419
1686574200000|2023-06-12 12:50:00|2348|2347.5|2348|2347|2349.5|2349|2347|2346.5|1239
1686574500000|2023-06-12 12:55:00|2348.5|2348|2347.5|2347|2349.5|2348.5|2347|2346|2044
1686574800000|2023-06-12 13:00:00|2348.5|2346.5|2350|2349|2350|2349.5|2348.5|2346.5|1761
1686575100000|2023-06-12 13:05:00|2350.5|2350|2350|2349.5|2353|2352|2350|2349|2754
1686575400000|2023-06-12 13:10:00|2349.5|2349|2352|2351.5|2352.5|2352|2349.5|2348.5|3174
1686575700000|2023-06-12 13:15:00|2352.5|2351|2354|2353|2354|2353.5|2350.5|2349.5|2292
1686576000000|2023-06-12 13:20:00|2353.5|2352.5|2358.5|2357.5|2359.5|2359|2353|2352|7029
1686576300000|2023-06-12 13:25:00|2359|2358.5|2359|2358.5|2360.5|2359.5|2358|2357.5|2959
1686576600000|2023-06-12 13:30:00|2359.5|2358|2359|2358|2363.5|2362.5|2358|2357|5451
1686576900000|2023-06-12 13:35:00|2358.5|2357.5|2356.5|2356|2359|2358|2353.5|2353|4578
1686577200000|2023-06-12 13:40:00|2357|2356.5|2361|2360|2364.5|2363.5|2357|2356|6243
1686577500000|2023-06-12 13:45:00|2361.5|2360.5|2363|2362|2364|2363.5|2358|2357|4292
1686577800000|2023-06-12 13:50:00|2362.5|2361|2363.5|2362.5|2365|2364.5|2360.5|2360|5233
1686578100000|2023-06-12 13:55:00|2364|2363|2366.5|2365.5|2369|2368.5|2363|2362|5941
1686578400000|2023-06-12 14:00:00|2365.5|2364.5|2366|2365.5|2367|2366|2364|2363|2695
1686578700000|2023-06-12 14:05:00|2366.5|2366|2367|2366.5|2367.5|2366.5|2364|2363|3149
1686579000000|2023-06-12 14:10:00|2368|2367|2369|2368|2369|2368.5|2366|2365|1897
1686579300000|2023-06-12 14:15:00|2368.5|2368.5|2369|2368|2369|2368.5|2365.5|2365|3546
1686579600000|2023-06-12 14:20:00|2368.5|2367.5|2362|2361|2368.5|2367.5|2362|2361|4448
1686579900000|2023-06-12 14:25:00|2363|2362|2362|2361.5|2363|2362.5|2358.5|2357.5|2874
1686580200000|2023-06-12 14:30:00|2361.5|2360.5|2356.5|2355.5|2361.5|2360.5|2356.5|2355.5|6069
1686580500000|2023-06-12 14:35:00|2356|2355|2350.5|2350|2356|2355.5|2348|2347.5|5762
1686580800000|2023-06-12 14:40:00|2350|2349|2352.5|2351.5|2352.5|2352|2350|2349|2894
1686581100000|2023-06-12 14:45:00|2352|2351|2345.5|2344.5|2352|2351.5|2343.5|2343|4952
1686581400000|2023-06-12 14:50:00|2346|2345|2343|2342|2346|2345|2342|2341|3962
1686581700000|2023-06-12 14:55:00|2342.5|2341|2348.5|2347.5|2350|2349|2342|2341|4610
1686582000000|2023-06-12 15:00:00|2349.5|2349|2347.5|2346.5|2351|2350|2347.5|2346.5|5202
1686582300000|2023-06-12 15:05:00|2348|2347|2346.5|2345.5|2350.5|2350|2345.5|2344.5|3318
1686582600000|2023-06-12 15:10:00|2346|2346|2349|2348.5|2350|2349|2344|2343|4235
1686582900000|2023-06-12 15:15:00|2349.5|2348|2346.5|2345.5|2349.5|2349|2346|2345.5|6955
1686583200000|2023-06-12 15:20:00|2346|2345|2341|2340.5|2346|2345|2340.5|2340|5131
1686583500000|2023-06-12 15:25:00|2340.5|2340|2341|2340.5|2343|2342.5|2339.5|2338.5|7977
1686639600000|2023-06-13 07:00:00|2349.5|2347.5|2346.5|2344.5|2352.5|2351.5|2344|2342.5|10644
1686639900000|2023-06-13 07:05:00|2346|2344|2341|2339.5|2346|2344|2334|2332.5|9171
1686640200000|2023-06-13 07:10:00|2342|2341|2337.5|2336.5|2342|2341.5|2334|2333|8552
1686640500000|2023-06-13 07:15:00|2336.5|2335.5|2330.5|2329|2336.5|2335.5|2328.5|2327|7571
1686640800000|2023-06-13 07:20:00|2331|2329.5|2326|2325|2331|2330|2325|2324|7443
1686641100000|2023-06-13 07:25:00|2327.5|2325.5|2331|2330.5|2331.5|2330.5|2324.5|2323.5|4680
1686641400000|2023-06-13 07:30:00|2332|2330|2332.5|2331|2336|2334.5|2330|2329|4211
1686641700000|2023-06-13 07:35:00|2332|2331.5|2332|2331.5|2334.5|2333.5|2329|2327.5|5904
1686642000000|2023-06-13 07:40:00|2332.5|2332|2334.5|2333|2334.5|2333|2332|2331|2836
1686642300000|2023-06-13 07:45:00|2335|2333.5|2330.5|2329.5|2335|2334|2330|2329.5|1974
1686642600000|2023-06-13 07:50:00|2330|2330.5|2321.5|2320|2332|2331|2321.5|2320|3649
1686642900000|2023-06-13 07:55:00|2321|2319|2319.5|2318|2321|2319|2314.5|2313|4634
1686643200000|2023-06-13 08:00:00|2319|2317.5|2317.5|2316.5|2319|2318|2314.5|2313|8010
1686643500000|2023-06-13 08:05:00|2317|2317.5|2319.5|2318.5|2323|2322|2317|2317.5|6554
1686643800000|2023-06-13 08:10:00|2319|2318|2315.5|2314.5|2319.5|2318.5|2313|2312|6796
1686644100000|2023-06-13 08:15:00|2315|2315|2317|2316|2317.5|2316.5|2313.5|2313|5531
1686644400000|2023-06-13 08:20:00|2318|2317|2320|2319.5|2320.5|2319.5|2316.5|2316|5060
1686644700000|2023-06-13 08:25:00|2319|2318|2316.5|2315.5|2320|2319|2313|2312.5|4042
1686645000000|2023-06-13 08:30:00|2316|2315|2314.5|2314|2316.5|2315.5|2313.5|2313|2766
1686645300000|2023-06-13 08:35:00|2314|2313|2311.5|2311|2314|2313|2311|2310.5|4007
1686645600000|2023-06-13 08:40:00|2311|2310.5|2311|2310|2313.5|2312.5|2309.5|2309|5459
1686645900000|2023-06-13 08:45:00|2310.5|2311|2314|2313|2314.5|2314|2309|2308|5144
1686646200000|2023-06-13 08:50:00|2314.5|2313.5|2312.5|2311.5|2315|2314.5|2311|2310|5245
1686646500000|2023-06-13 08:55:00|2312|2311|2311.5|2311|2313.5|2312.5|2311|2310.5|1373
1686646800000|2023-06-13 09:00:00|2312|2310.5|2313|2312|2313|2312.5|2311|2310|2549
1686647100000|2023-06-13 09:05:00|2313.5|2312.5|2312.5|2312|2315.5|2315|2312.5|2312|2868
1686647400000|2023-06-13 09:10:00|2313|2312.5|2311|2310.5|2314|2313|2311|2310.5|3178
1686647700000|2023-06-13 09:15:00|2311.5|2310|2311|2310.5|2313|2312|2310.5|2310|4557
1686648000000|2023-06-13 09:20:00|2311.5|2310|2308|2307|2311.5|2310.5|2305.5|2305|4967
1686648300000|2023-06-13 09:25:00|2308.5|2307.5|2310.5|2309.5|2310.5|2309.5|2307|2306.5|3259
1686648600000|2023-06-13 09:30:00|2310|2309|2310|2309.5|2311.5|2310.5|2306.5|2306|4717
1686648900000|2023-06-13 09:35:00|2311.5|2310.5|2311.5|2311|2313|2312|2310|2309|3308
1686649200000|2023-06-13 09:40:00|2312|2310.5|2307|2306.5|2312.5|2311.5|2307|2306|3432
1686649500000|2023-06-13 09:45:00|2306.5|2306|2305.5|2305|2307|2306.5|2304.5|2303.5|3319
1686649800000|2023-06-13 09:50:00|2306|2304.5|2306.5|2306|2308.5|2307.5|2304.5|2304|4995
1686650100000|2023-06-13 09:55:00|2306|2305.5|2305|2304|2307|2306|2304|2303|2724
1686650400000|2023-06-13 10:00:00|2304|2303.5|2303.5|2303|2305.5|2304.5|2303|2302|2842
1686650700000|2023-06-13 10:05:00|2305|2304|2310|2309.5|2310.5|2310|2304.5|2303.5|2421
1686651000000|2023-06-13 10:10:00|2310.5|2309|2306.5|2305.5|2310.5|2309.5|2306.5|2305.5|3149
1686651300000|2023-06-13 10:15:00|2306|2305|2308|2307|2309|2308|2305.5|2305|2337
1686651600000|2023-06-13 10:20:00|2308.5|2307.5|2305.5|2304.5|2308.5|2307.5|2304.5|2304|975
1686651900000|2023-06-13 10:25:00|2305|2304|2306|2305.5|2307|2306|2304.5|2304|2132
1686652200000|2023-06-13 10:30:00|2306.5|2306|2311|2310|2311.5|2310.5|2306.5|2306|1182
1686652500000|2023-06-13 10:35:00|2311.5|2310.5|2309.5|2309|2312|2311.5|2309.5|2308.5|691
1686652800000|2023-06-13 10:40:00|2309|2308.5|2309.5|2309|2310|2309.5|2308|2307|3183
1686653100000|2023-06-13 10:45:00|2310|2308.5|2311|2310|2312|2311.5|2309.5|2308.5|2537
1686653400000|2023-06-13 10:50:00|2311.5|2310.5|2313|2312.5|2313.5|2312.5|2308.5|2308|1506
1686653700000|2023-06-13 10:55:00|2313.5|2313|2315.5|2314.5|2316|2315|2312.5|2311.5|3110
1686654000000|2023-06-13 11:00:00|2314.5|2314|2316|2315.5|2317|2316|2313.5|2313|3391
1686654300000|2023-06-13 11:05:00|2316.5|2316|2316.5|2315.5|2317|2316.5|2313.5|2313|4386
1686654600000|2023-06-13 11:10:00|2316|2315|2315.5|2314.5|2316|2315.5|2314|2313|1442
1686654900000|2023-06-13 11:15:00|2316|2315|2314.5|2313.5|2317|2316|2313.5|2312.5|1458
1686655200000|2023-06-13 11:20:00|2315|2314|2314|2313|2315.5|2314.5|2312.5|2311.5|1904
1686655500000|2023-06-13 11:25:00|2313|2312.5|2310.5|2310|2314.5|2313.5|2310.5|2310|2777
1686655800000|2023-06-13 11:30:00|2310|2309.5|2309|2308.5|2310.5|2309.5|2308|2307|2229
1686656100000|2023-06-13 11:35:00|2309.5|2309|2310.5|2309.5|2313.5|2312.5|2309.5|2309|2466
1686656400000|2023-06-13 11:40:00|2311|2310|2312.5|2312|2312.5|2312|2310|2309|4875
1686656700000|2023-06-13 11:45:00|2312|2311.5|2311|2310|2313|2312.5|2310.5|2310|3811
1686657000000|2023-06-13 11:50:00|2312|2311|2314|2313|2314.5|2313.5|2312|2311|2398
1686657300000|2023-06-13 11:55:00|2313.5|2313.5|2315.5|2315|2316.5|2316|2313|2312|1342
1686657600000|2023-06-13 12:00:00|2315|2314.5|2315|2314|2315.5|2314.5|2313.5|2313|2440
1686657900000|2023-06-13 12:05:00|2314.5|2314.5|2315.5|2315|2316.5|2316|2314|2313|2127
1686658200000|2023-06-13 12:10:00|2316|2314.5|2316|2315|2316.5|2315.5|2314.5|2314|2489
1686658500000|2023-06-13 12:15:00|2315|2314.5|2317|2316|2318|2317.5|2315|2314|3406
1686658800000|2023-06-13 12:20:00|2317.5|2316.5|2316.5|2315.5|2318|2317.5|2316|2315.5|784
1686659100000|2023-06-13 12:25:00|2316|2315|2318.5|2317.5|2320.5|2319.5|2315.5|2315|3158
1686659400000|2023-06-13 12:30:00|2319|2318|2317.5|2316.5|2327|2325.5|2313.5|2311.5|16502
1686659700000|2023-06-13 12:35:00|2317|2316|2317|2316.5|2319|2318|2315|2314|3006
1686660000000|2023-06-13 12:40:00|2317.5|2316|2322.5|2321.5|2323|2322|2316.5|2315.5|3641
1686660300000|2023-06-13 12:45:00|2321.5|2321|2327.5|2326.5|2330|2329|2321.5|2320.5|6894
1686660600000|2023-06-13 12:50:00|2326|2325|2326|2325|2328|2327.5|2324|2323|2152
1686660900000|2023-06-13 12:55:00|2326.5|2325.5|2328.5|2327.5|2329|2328.5|2325.5|2325|3842
1686661200000|2023-06-13 13:00:00|2328|2328|2325.5|2325|2329|2328.5|2325|2324|5491
1686661500000|2023-06-13 13:05:00|2325|2324.5|2326|2325|2328.5|2327.5|2325|2324|2746
1686661800000|2023-06-13 13:10:00|2326.5|2325.5|2326|2325|2329|2328.5|2326|2325|2885
1686662100000|2023-06-13 13:15:00|2326.5|2325.5|2328|2327|2328|2327|2325|2324|3315
1686662400000|2023-06-13 13:20:00|2327.5|2326.5|2328.5|2327.5|2330|2329|2327|2326|1824
1686662700000|2023-06-13 13:25:00|2328|2327|2326|2325.5|2328.5|2327.5|2324.5|2323.5|4614
1686663000000|2023-06-13 13:30:00|2326.5|2326|2327.5|2326.5|2329|2328|2325|2324|7152
1686663300000|2023-06-13 13:35:00|2328|2327|2332|2331|2332|2331.5|2326.5|2326|6974
1686663600000|2023-06-13 13:40:00|2332.5|2332|2336.5|2335.5|2338|2337.5|2332|2331|8319
1686663900000|2023-06-13 13:45:00|2337|2336|2336.5|2335.5|2340|2339.5|2335|2334.5|10977
1686664200000|2023-06-13 13:50:00|2336|2335|2337.5|2336.5|2340|2339|2330.5|2329.5|6965
1686664500000|2023-06-13 13:55:00|2338.5|2337|2335|2334|2340|2339|2334.5|2333|5389
1686664800000|2023-06-13 14:00:00|2335.5|2334.5|2337.5|2337|2337.5|2337|2335|2334|5574
1686665100000|2023-06-13 14:05:00|2337|2336.5|2335|2334|2338.5|2338|2332|2331|9120
1686665400000|2023-06-13 14:10:00|2334.5|2333.5|2333.5|2332.5|2336|2335.5|2330.5|2330|6121
1686665700000|2023-06-13 14:15:00|2333|2332|2327.5|2326.5|2334|2333|2326.5|2325.5|4690
1686666000000|2023-06-13 14:20:00|2328|2327|2328.5|2328|2329.5|2329|2325.5|2325|5637
1686666300000|2023-06-13 14:25:00|2329|2327.5|2330.5|2330|2331|2330|2328.5|2327.5|4355
1686666600000|2023-06-13 14:30:00|2331|2330.5|2327.5|2327|2331|2330.5|2325.5|2325|4151
1686666900000|2023-06-13 14:35:00|2328|2327.5|2326|2325|2328.5|2328|2325|2324|7272
1686667200000|2023-06-13 14:40:00|2326.5|2325.5|2325|2324|2327|2326|2323.5|2323|4254
1686667500000|2023-06-13 14:45:00|2325.5|2324.5|2323.5|2323|2325.5|2324.5|2322.5|2322|4255
1686667800000|2023-06-13 14:50:00|2324|2323.5|2322.5|2321.5|2324|2323.5|2321|2320.5|3241
1686668100000|2023-06-13 14:55:00|2322|2321|2324|2323|2324|2323.5|2322|2321|7020
1686668400000|2023-06-13 15:00:00|2324.5|2323.5|2323.5|2322.5|2326|2325.5|2323.5|2322.5|5685
1686668700000|2023-06-13 15:05:00|2324|2323|2326.5|2325.5|2327.5|2326.5|2324|2322.5|5171
1686669000000|2023-06-13 15:10:00|2326|2326|2328.5|2327.5|2329|2328|2325.5|2324.5|4622
1686669300000|2023-06-13 15:15:00|2329|2328|2332|2331|2332|2331|2328.5|2327.5|9106
1686669600000|2023-06-13 15:20:00|2331.5|2330.5|2331|2330|2332|2331|2329.5|2329|10654
1686669900000|2023-06-13 15:25:00|2330.5|2329.5|2330|2329.5|2330.5|2330|2329.5|2329|7900
1686726000000|2023-06-14 07:00:00|2324|2321.5|2323.5|2322|2326|2324|2317|2315|5882
1686726300000|2023-06-14 07:05:00|2322.5|2321|2322|2320.5|2324|2322.5|2316.5|2315.5|6698
1686726600000|2023-06-14 07:10:00|2321.5|2320|2323|2321.5|2324|2322.5|2318|2316.5|3793
1686726900000|2023-06-14 07:15:00|2322.5|2321|2331.5|2330.5|2332|2330.5|2322|2321|7160
1686727200000|2023-06-14 07:20:00|2331|2329|2331|2330|2333.5|2332|2329|2327.5|6188
1686727500000|2023-06-14 07:25:00|2330.5|2329.5|2325.5|2324.5|2331|2330|2325|2324|2196
1686727800000|2023-06-14 07:30:00|2325|2324|2329|2328|2330|2329|2325|2324|4948
1686728100000|2023-06-14 07:35:00|2329.5|2328.5|2331.5|2330.5|2333|2331.5|2328|2327|3488
1686728400000|2023-06-14 07:40:00|2332|2331|2332|2331|2333|2332|2330.5|2330|1192
1686728700000|2023-06-14 07:45:00|2332.5|2332|2331.5|2330.5|2334.5|2333.5|2331.5|2330.5|2034
1686729000000|2023-06-14 07:50:00|2332|2330|2335|2333.5|2335.5|2334.5|2331.5|2330|1523
1686729300000|2023-06-14 07:55:00|2334.5|2334|2338|2337|2339|2338|2334.5|2333.5|462
1686729600000|2023-06-14 08:00:00|2337.5|2336.5|2337.5|2337|2339.5|2338.5|2336.5|2336|982
1686729900000|2023-06-14 08:05:00|2338|2337.5|2339.5|2338.5|2342|2341|2338|2337|2229
1686730200000|2023-06-14 08:10:00|2339|2339|2343.5|2342.5|2343.5|2342.5|2338.5|2338|2435
1686730500000|2023-06-14 08:15:00|2343|2341.5|2337|2336|2343|2341.5|2336.5|2335.5|3734
1686730800000|2023-06-14 08:20:00|2336.5|2335.5|2338.5|2337.5|2339|2338.5|2336|2335|2560
1686731100000|2023-06-14 08:25:00|2339|2338|2340.5|2339.5|2342|2341|2338|2338|1740
1686731400000|2023-06-14 08:30:00|2341|2340.5|2344|2343|2344.5|2344|2340.5|2339.5|2880
1686731700000|2023-06-14 08:35:00|2344.5|2343.5|2343.5|2342.5|2346.5|2346|2342.5|2342|3703
1686732000000|2023-06-14 08:40:00|2343|2343|2343.5|2342.5|2344.5|2343.5|2342.5|2341.5|1252
1686732300000|2023-06-14 08:45:00|2343|2342|2345|2344|2346.5|2345.5|2342.5|2341.5|3571
1686732600000|2023-06-14 08:50:00|2345.5|2344.5|2344.5|2343.5|2346.5|2345.5|2342.5|2341.5|2266
1686732900000|2023-06-14 08:55:00|2344|2343|2348|2347|2348|2347|2343.5|2342.5|2299
1686733200000|2023-06-14 09:00:00|2347.5|2347.5|2350.5|2350|2351|2350.5|2347.5|2347.5|5925
1686733500000|2023-06-14 09:05:00|2351|2349.5|2349.5|2348.5|2351.5|2350.5|2349.5|2348.5|1723
1686733800000|2023-06-14 09:10:00|2349|2348|2346|2345.5|2350|2349.5|2345.5|2344.5|3568
1686734100000|2023-06-14 09:15:00|2346.5|2345|2351|2350|2352|2351|2345.5|2345|2617
1686734400000|2023-06-14 09:20:00|2350.5|2349.5|2353|2352.5|2354|2353.5|2350.5|2349.5|2302
1686734700000|2023-06-14 09:25:00|2354|2353|2355.5|2354.5|2357|2356|2353.5|2352.5|2259
1686735000000|2023-06-14 09:30:00|2356|2355|2353.5|2352.5|2356|2355|2353|2352|1423
1686735300000|2023-06-14 09:35:00|2353|2352|2355|2354.5|2355|2354.5|2351|2350|2838
1686735600000|2023-06-14 09:40:00|2355.5|2354|2352.5|2352|2356|2355|2352.5|2351.5|2518
1686735900000|2023-06-14 09:45:00|2353.5|2353|2354|2353|2354|2353.5|2351|2350|2101
1686736200000|2023-06-14 09:50:00|2353.5|2352.5|2352|2351|2356|2355.5|2352|2351|4396
1686736500000|2023-06-14 09:55:00|2351.5|2350.5|2353|2352|2353|2352|2350.5|2350|2082
1686736800000|2023-06-14 10:00:00|2352.5|2352.5|2358.5|2357.5|2359|2358.5|2351.5|2351|5480
1686737100000|2023-06-14 10:05:00|2359|2358|2368|2367.5|2368|2367.5|2358.5|2357.5|6031
1686737400000|2023-06-14 10:10:00|2367.5|2367|2373.5|2373|2374|2373|2367.5|2366.5|5540
1686737700000|2023-06-14 10:15:00|2373|2372.5|2370.5|2370|2373|2372.5|2369|2368.5|3688
1686738000000|2023-06-14 10:20:00|2370|2369.5|2369.5|2369|2372|2371.5|2369.5|2368.5|3236
1686738300000|2023-06-14 10:25:00|2369|2368.5|2372|2371|2372.5|2372|2369|2368|2458
1686738600000|2023-06-14 10:30:00|2371.5|2371.5|2376.5|2375.5|2376.5|2376|2371.5|2371|4115
1686738900000|2023-06-14 10:35:00|2376|2375|2378|2377.5|2381|2380.5|2375.5|2375|5471
1686739200000|2023-06-14 10:40:00|2378.5|2378|2378|2377|2381|2380.5|2378|2377|1809
1686739500000|2023-06-14 10:45:00|2378.5|2377.5|2379|2378.5|2379|2378.5|2374.5|2373.5|4259
1686739800000|2023-06-14 10:50:00|2379.5|2379|2384.5|2384|2384.5|2384|2379.5|2378.5|7685
1686740100000|2023-06-14 10:55:00|2385|2385|2381|2380|2387|2386|2381|2380|4134
1686740400000|2023-06-14 11:00:00|2380|2379.5|2377|2376|2380.5|2379.5|2375.5|2375|5272
1686740700000|2023-06-14 11:05:00|2377.5|2376.5|2378|2377.5|2379.5|2379|2376|2375|5136
1686741000000|2023-06-14 11:10:00|2377.5|2377|2376|2375|2378.5|2378|2375.5|2374.5|5421
1686741300000|2023-06-14 11:15:00|2375.5|2374.5|2378|2377.5|2378|2377.5|2372.5|2371.5|16767
1686741600000|2023-06-14 11:20:00|2379|2377|2380|2379.5|2380.5|2379.5|2376.5|2376|7171
1686741900000|2023-06-14 11:25:00|2380.5|2380|2388|2387|2388|2387.5|2380.5|2379.5|6002
1686742200000|2023-06-14 11:30:00|2387.5|2386|2386.5|2385.5|2388|2387|2385.5|2385|3129
1686742500000|2023-06-14 11:35:00|2386|2385|2379.5|2378.5|2386|2385|2379|2378|6156
1686742800000|2023-06-14 11:40:00|2380|2379|2379.5|2379|2381.5|2380.5|2378|2377|5427
1686743100000|2023-06-14 11:45:00|2378.5|2378|2374.5|2374|2379.5|2378.5|2374.5|2374|2774
1686743400000|2023-06-14 11:50:00|2374|2373.5|2370|2369.5|2374|2373.5|2368|2367|5439
1686743700000|2023-06-14 11:55:00|2369.5|2369|2367.5|2366.5|2371|2370.5|2367.5|2366.5|3054
1686744000000|2023-06-14 12:00:00|2367|2367|2366.5|2365.5|2367.5|2367|2364.5|2363.5|3519
1686744300000|2023-06-14 12:05:00|2367|2366|2367|2366|2370|2369|2366|2365.5|2419
1686744600000|2023-06-14 12:10:00|2366.5|2366.5|2366|2365.5|2367|2366.5|2364.5|2363.5|2255
1686744900000|2023-06-14 12:15:00|2366.5|2366|2366.5|2366|2371|2370|2366.5|2365.5|5394
1686745200000|2023-06-14 12:20:00|2367.5|2366.5|2368|2367.5|2369|2368|2366.5|2365.5|3683
1686745500000|2023-06-14 12:25:00|2368.5|2368|2369|2368|2371|2370|2368.5|2367.5|3346
1686745800000|2023-06-14 12:30:00|2368.5|2369|2368.5|2368|2371.5|2371|2366.5|2365.5|6501
1686746100000|2023-06-14 12:35:00|2369|2368.5|2364|2363|2369|2368.5|2364|2363|4752
1686746400000|2023-06-14 12:40:00|2363.5|2362.5|2363.5|2362.5|2364|2363.5|2361.5|2360.5|2986
1686746700000|2023-06-14 12:45:00|2364|2363.5|2365|2364|2365|2364.5|2363|2362|2437
1686747000000|2023-06-14 12:50:00|2365.5|2364.5|2362.5|2362|2366|2365.5|2362|2361|4307
1686747300000|2023-06-14 12:55:00|2363|2362.5|2360.5|2360|2363|2362.5|2360.5|2359.5|5481
1686747600000|2023-06-14 13:00:00|2360|2359.5|2360|2359|2361.5|2361|2358.5|2358|3722
1686747900000|2023-06-14 13:05:00|2360.5|2359.5|2359|2358|2361|2360.5|2358|2357.5|1457
1686748200000|2023-06-14 13:10:00|2359.5|2358.5|2360.5|2359.5|2360.5|2360|2359|2358|2553
1686748500000|2023-06-14 13:15:00|2361|2360|2359.5|2359|2361|2360.5|2359|2358.5|1622
1686748800000|2023-06-14 13:20:00|2359|2358.5|2356.5|2356|2359|2359|2354|2353.5|5640
1686749100000|2023-06-14 13:25:00|2357|2355.5|2356.5|2356|2360.5|2359.5|2356.5|2355.5|3744
1686749400000|2023-06-14 13:30:00|2357|2356.5|2360.5|2360|2362|2361.5|2356|2355|7512
1686749700000|2023-06-14 13:35:00|2361|2360.5|2364|2363|2366.5|2365.5|2359|2358.5|8882
1686750000000|2023-06-14 13:40:00|2364.5|2363.5|2367.5|2366.5|2368.5|2368|2363|2362|6620
1686750300000|2023-06-14 13:45:00|2368|2367|2363.5|2363|2368.5|2368|2363.5|2362.5|6329
1686750600000|2023-06-14 13:50:00|2364|2362.5|2365.5|2364.5|2367|2366|2362.5|2362|2806
1686750900000|2023-06-14 13:55:00|2365|2364|2365.5|2364.5|2366|2365.5|2364|2363|1993
1686751200000|2023-06-14 14:00:00|2365|2365|2366.5|2366|2366.5|2366|2364.5|2363.5|3292
1686751500000|2023-06-14 14:05:00|2366|2365.5|2370.5|2369.5|2370.5|2369.5|2366|2365.5|5612
1686751800000|2023-06-14 14:10:00|2370|2369|2367.5|2366.5|2370|2369|2366.5|2366|3423
1686752100000|2023-06-14 14:15:00|2368|2367|2367.5|2366.5|2369.5|2368.5|2365|2364.5|4145
1686752400000|2023-06-14 14:20:00|2367|2367|2364|2363|2367.5|2367|2362.5|2362|2495
1686752700000|2023-06-14 14:25:00|2363.5|2363.5|2366|2365|2366|2365|2363.5|2362.5|4178
1686753000000|2023-06-14 14:30:00|2365.5|2364.5|2371|2370.5|2371|2370.5|2364.5|2363.5|6271
1686753300000|2023-06-14 14:35:00|2371.5|2370|2371.5|2370.5|2372|2371.5|2368.5|2368|7068
1686753600000|2023-06-14 14:40:00|2371|2370|2368.5|2368|2372|2371.5|2368.5|2368|5851
1686753900000|2023-06-14 14:45:00|2368|2367.5|2366.5|2365.5|2368.5|2368|2365.5|2364.5|3143
1686754200000|2023-06-14 14:50:00|2367|2366|2365|2364|2367.5|2366.5|2364.5|2364|2823
1686754500000|2023-06-14 14:55:00|2364.5|2364.5|2363.5|2362.5|2365|2364.5|2361|2360.5|5025
1686754800000|2023-06-14 15:00:00|2363|2364|2361|2360.5|2365.5|2365|2361|2360.5|4641
1686755100000|2023-06-14 15:05:00|2361.5|2361|2360.5|2360|2361.5|2361|2359.5|2359|3810
1686755400000|2023-06-14 15:10:00|2361|2360.5|2354|2353.5|2361|2360.5|2354|2353|12180
1686755700000|2023-06-14 15:15:00|2353.5|2353|2355.5|2355|2356|2355.5|2353|2352.5|4001
1686756000000|2023-06-14 15:20:00|2355|2354.5|2358.5|2358|2359.5|2359|2355|2354.5|6991
1686756300000|2023-06-14 15:25:00|2358|2357.5|2354.5|2354|2358.5|2358|2354.5|2354|8454
1686812400000|2023-06-15 07:00:00|2331.5|2329|2333|2331.5|2340|2337.5|2331.5|2329|5448
1686812700000|2023-06-15 07:05:00|2334.5|2332|2335.5|2334|2340|2339|2331|2329.5|6899
1686813000000|2023-06-15 07:10:00|2334|2333|2335.5|2334|2339|2338|2332.5|2331|3678
1686813300000|2023-06-15 07:15:00|2336|2335|2339.5|2338|2340|2339|2335.5|2334.5|2901
1686813600000|2023-06-15 07:20:00|2339|2338.5|2330|2328.5|2339|2338.5|2329.5|2328.5|6165
1686813900000|2023-06-15 07:25:00|2330.5|2329|2323|2321.5|2330.5|2329.5|2323|2321.5|4325
1686814200000|2023-06-15 07:30:00|2323.5|2322|2326|2325|2329.5|2328|2321|2320|3480
1686814500000|2023-06-15 07:35:00|2325.5|2324.5|2319.5|2318.5|2327.5|2326.5|2318|2317|5535
1686814800000|2023-06-15 07:40:00|2319|2318|2311|2309.5|2319|2318|2310|2309|5349
1686815100000|2023-06-15 07:45:00|2310.5|2310|2317.5|2316.5|2318|2316.5|2310.5|2309.5|6429
1686815400000|2023-06-15 07:50:00|2318|2316|2319|2318|2321|2320|2315.5|2314.5|3788
1686815700000|2023-06-15 07:55:00|2320|2317.5|2324.5|2323|2324.5|2323|2318.5|2317.5|3113
1686816000000|2023-06-15 08:00:00|2325|2324|2327.5|2326|2327.5|2326.5|2322|2320.5|5335
1686816300000|2023-06-15 08:05:00|2327|2325|2321|2320|2327|2325|2317|2316|4003
1686816600000|2023-06-15 08:10:00|2320.5|2319.5|2324|2323|2325.5|2324|2320|2319|5026
1686816900000|2023-06-15 08:15:00|2324.5|2323.5|2322|2321|2326.5|2325.5|2322|2321|1574
1686817200000|2023-06-15 08:20:00|2322.5|2321.5|2323.5|2322.5|2325|2324|2321|2320|4964
1686817500000|2023-06-15 08:25:00|2323|2322|2325.5|2324.5|2325.5|2324.5|2323|2322|2685
1686817800000|2023-06-15 08:30:00|2325|2324|2322|2321|2326.5|2325.5|2321.5|2320.5|3598
1686818100000|2023-06-15 08:35:00|2323|2321.5|2325|2324|2326.5|2325.5|2322|2321.5|5001
1686818400000|2023-06-15 08:40:00|2324.5|2323.5|2325|2324|2325.5|2324.5|2321|2320.5|4024
1686818700000|2023-06-15 08:45:00|2325.5|2324.5|2325|2324.5|2327|2326|2324.5|2323.5|1627
1686819000000|2023-06-15 08:50:00|2325.5|2325|2327|2326|2327.5|2327|2325.5|2325|3119
1686819300000|2023-06-15 08:55:00|2326|2325|2327.5|2326.5|2327.5|2326.5|2324|2323.5|1743
1686819600000|2023-06-15 09:00:00|2327|2326|2330|2329.5|2330|2329.5|2326|2325|4315
1686819900000|2023-06-15 09:05:00|2331|2329|2330|2329.5|2331.5|2330.5|2329.5|2328.5|1239
1686820200000|2023-06-15 09:10:00|2329.5|2329|2330.5|2330|2332.5|2331.5|2329.5|2328.5|2451
1686820500000|2023-06-15 09:15:00|2330|2329.5|2328.5|2328|2330.5|2330|2328.5|2328|3079
1686820800000|2023-06-15 09:20:00|2328|2327|2329|2328|2329.5|2328.5|2327|2326|2948
1686821100000|2023-06-15 09:25:00|2328.5|2328.5|2330.5|2329.5|2332|2331|2328.5|2328|2198
1686821400000|2023-06-15 09:30:00|2331.5|2330|2330.5|2329.5|2332|2331|2330|2329|2333
1686821700000|2023-06-15 09:35:00|2330|2329|2328|2327|2330.5|2329.5|2328|2327|1254
1686822000000|2023-06-15 09:40:00|2328.5|2328|2328|2327|2329|2328|2327|2326|2575
1686822300000|2023-06-15 09:45:00|2328.5|2327.5|2328|2327|2330.5|2329.5|2327.5|2326.5|2073
1686822600000|2023-06-15 09:50:00|2327.5|2326.5|2324.5|2323.5|2328.5|2327.5|2324.5|2323.5|5111
1686822900000|2023-06-15 09:55:00|2325|2324|2327|2326|2328.5|2327.5|2325|2323.5|4021
1686823200000|2023-06-15 10:00:00|2326.5|2325.5|2330|2329|2331|2330|2326.5|2325.5|2042
1686823500000|2023-06-15 10:05:00|2330.5|2329.5|2331|2330|2331|2330|2329|2328|3090
1686823800000|2023-06-15 10:10:00|2330.5|2329.5|2330.5|2330|2333|2332|2330.5|2329.5|2474
1686824100000|2023-06-15 10:15:00|2330|2329.5|2326|2325.5|2330.5|2330|2326|2325.5|1572
1686824400000|2023-06-15 10:20:00|2326.5|2326|2324|2323|2326.5|2326|2322|2321.5|2798
1686824700000|2023-06-15 10:25:00|2323.5|2322.5|2322.5|2321.5|2324|2322.5|2321.5|2320.5|634
1686825000000|2023-06-15 10:30:00|2322|2321|2321|2320|2322.5|2321|2320|2319|4313
1686825300000|2023-06-15 10:35:00|2320.5|2319.5|2320.5|2320|2323|2322|2320|2319.5|1206
1686825600000|2023-06-15 10:40:00|2320|2319|2320|2319.5|2321|2320.5|2319.5|2318.5|2105
1686825900000|2023-06-15 10:45:00|2319.5|2319|2317|2316|2321.5|2320.5|2317|2316|2400
1686826200000|2023-06-15 10:50:00|2316.5|2315.5|2318|2317|2318|2317.5|2314.5|2313.5|3099
1686826500000|2023-06-15 10:55:00|2317.5|2316.5|2319|2318|2320|2319|2317.5|2316.5|1911
1686826800000|2023-06-15 11:00:00|2319.5|2318.5|2322|2321.5|2323|2322|2319.5|2318.5|2611
1686827100000|2023-06-15 11:05:00|2321.5|2321|2320|2319|2322.5|2321.5|2319.5|2318.5|1397
1686827400000|2023-06-15 11:10:00|2319.5|2318.5|2316.5|2316|2319.5|2318.5|2316|2315.5|3802
1686827700000|2023-06-15 11:15:00|2317|2315.5|2319|2318|2320|2319|2316.5|2315.5|2676
1686828000000|2023-06-15 11:20:00|2318.5|2318.5|2318|2317|2320.5|2320|2318|2317|2846
1686828300000|2023-06-15 11:25:00|2317.5|2316.5|2313|2312|2318|2317|2312|2311.5|3023
1686828600000|2023-06-15 11:30:00|2313.5|2312.5|2315.5|2314.5|2317|2316|2313|2312.5|2421
1686828900000|2023-06-15 11:35:00|2315|2314|2311.5|2311|2315.5|2314.5|2311.5|2311|3991
1686829200000|2023-06-15 11:40:00|2312|2310|2309|2308|2312|2310.5|2308|2307|4622
1686829500000|2023-06-15 11:45:00|2309.5|2308.5|2311|2310.5|2312.5|2312|2309|2308|4071
1686829800000|2023-06-15 11:50:00|2310.5|2310|2312.5|2311.5|2313.5|2312.5|2310.5|2309.5|3476
1686830100000|2023-06-15 11:55:00|2312|2312|2311|2310|2312.5|2312|2310.5|2310|2073
1686830400000|2023-06-15 12:00:00|2310.5|2309.5|2313.5|2312.5|2314|2313|2310|2309|3672
1686830700000|2023-06-15 12:05:00|2313|2312|2314.5|2313.5|2315|2314|2312|2311|2820
1686831000000|2023-06-15 12:10:00|2314|2313|2313.5|2312.5|2314.5|2313.5|2312.5|2312|2211
1686831300000|2023-06-15 12:15:00|2313|2312|2310|2309.5|2315.5|2314.5|2310|2309.5|5241
1686831600000|2023-06-15 12:20:00|2309.5|2309|2308|2307|2313.5|2312.5|2308|2307|3985
1686831900000|2023-06-15 12:25:00|2307.5|2307.5|2309|2308.5|2309|2308.5|2306.5|2306|3446
1686832200000|2023-06-15 12:30:00|2308.5|2307.5|2304|2303.5|2309|2308|2303.5|2303|10739
1686832500000|2023-06-15 12:35:00|2304.5|2303|2303|2302|2304.5|2304|2302|2301|4742
1686832800000|2023-06-15 12:40:00|2302.5|2302.5|2303|2302|2303|2302.5|2299.5|2299|8928
1686833100000|2023-06-15 12:45:00|2304.5|2302.5|2308|2307|2308.5|2307.5|2303.5|2302|3273
1686833400000|2023-06-15 12:50:00|2307.5|2306.5|2306.5|2306|2310|2309.5|2306.5|2306|4547
1686833700000|2023-06-15 12:55:00|2307|2305.5|2302.5|2302|2307|2305.5|2302.5|2301.5|2874
1686834000000|2023-06-15 13:00:00|2303|2301.5|2304.5|2303.5|2304.5|2303.5|2300|2299|6589
1686834300000|2023-06-15 13:05:00|2304|2304|2300|2299|2304.5|2304|2299|2298.5|7120
1686834600000|2023-06-15 13:10:00|2299.5|2298.5|2296|2295|2301|2300|2296|2295|6240
1686834900000|2023-06-15 13:15:00|2295.5|2294|2299|2298|2300.5|2299.5|2293.5|2292.5|7131
1686835200000|2023-06-15 13:20:00|2299.5|2298.5|2298|2297|2300|2299.5|2296.5|2296|6717
1686835500000|2023-06-15 13:25:00|2297|2296.5|2297.5|2296.5|2299|2298|2296|2295.5|3997
1686835800000|2023-06-15 13:30:00|2298|2297|2301|2300.5|2302|2301.5|2297|2296|10594
1686836100000|2023-06-15 13:35:00|2300.5|2300|2306.5|2305.5|2306.5|2305.5|2299.5|2298.5|7121
1686836400000|2023-06-15 13:40:00|2306|2306|2304|2303|2307|2306.5|2302|2301|7380
1686836700000|2023-06-15 13:45:00|2304.5|2303.5|2306.5|2305.5|2307.5|2306.5|2304|2303|7443
1686837000000|2023-06-15 13:50:00|2306|2306.5|2303.5|2302.5|2307.5|2307|2303|2302.5|4911
1686837300000|2023-06-15 13:55:00|2304|2303|2306.5|2305.5|2307|2306.5|2304|2303|3550
1686837600000|2023-06-15 14:00:00|2307|2306.5|2306|2305.5|2308|2307.5|2305.5|2305|4705
1686837900000|2023-06-15 14:05:00|2306.5|2306|2309|2308|2309|2308.5|2305|2304.5|5142
1686838200000|2023-06-15 14:10:00|2308.5|2308.5|2308.5|2307.5|2309|2308.5|2306.5|2306|4796
1686838500000|2023-06-15 14:15:00|2308|2308|2313|2312|2314|2313.5|2307|2306.5|7743
1686838800000|2023-06-15 14:20:00|2312|2312.5|2316|2315.5|2317.5|2316.5|2312|2311.5|10063
1686839100000|2023-06-15 14:25:00|2317|2316|2320.5|2320|2322.5|2321.5|2316.5|2316|10576
1686839400000|2023-06-15 14:30:00|2321.5|2319.5|2315|2314|2322|2321.5|2314.5|2313.5|10014
1686839700000|2023-06-15 14:35:00|2314.5|2313.5|2312|2311|2315|2314|2310|2309|4382
1686840000000|2023-06-15 14:40:00|2311|2310.5|2310.5|2309.5|2312.5|2312|2309|2308.5|3409
1686840300000|2023-06-15 14:45:00|2310|2309|2308|2307|2310|2309|2307.5|2306.5|3372
1686840600000|2023-06-15 14:50:00|2307.5|2307.5|2304.5|2304|2307.5|2307.5|2304|2303.5|4562
1686840900000|2023-06-15 14:55:00|2305|2303.5|2310.5|2310|2310.5|2310|2304.5|2303.5|5356
1686841200000|2023-06-15 15:00:00|2311|2310.5|2311.5|2311|2312.5|2311.5|2309|2308.5|4205
1686841500000|2023-06-15 15:05:00|2311|2310.5|2310.5|2310|2311|2310.5|2310|2309.5|6668
1686841800000|2023-06-15 15:10:00|2310|2309.5|2307.5|2306.5|2310|2309.5|2305.5|2305|7844
1686842100000|2023-06-15 15:15:00|2308.5|2307|2310.5|2310|2312|2311|2308|2307|10142
1686842400000|2023-06-15 15:20:00|2311|2310.5|2312|2311.5|2313.5|2312.5|2311|2310|5281
1686842700000|2023-06-15 15:25:00|2312.5|2311|2315|2314|2315.5|2315|2312|2311|10532
1686898800000|2023-06-16 07:00:00|2338|2334.5|2349|2347.5|2351.5|2350|2335.5|2333|14977
1686899100000|2023-06-16 07:05:00|2348|2346.5|2334.5|2332.5|2348|2346.5|2327.5|2326|16687
1686899400000|2023-06-16 07:10:00|2335.5|2333|2324.5|2323|2336.5|2335|2324|2322.5|3615
1686899700000|2023-06-16 07:15:00|2325|2324|2320.5|2319.5|2329|2328|2320|2319|9729
1686900000000|2023-06-16 07:20:00|2320|2319|2317|2315.5|2323.5|2322|2317|2315.5|7861
1686900300000|2023-06-16 07:25:00|2316.5|2316|2318.5|2317.5|2321|2320|2315.5|2314|7582
1686900600000|2023-06-16 07:30:00|2319.5|2319|2325.5|2324.5|2327.5|2326|2318.5|2317.5|6733
1686900900000|2023-06-16 07:35:00|2326|2325|2330.5|2329.5|2331|2330|2322.5|2321.5|8287
1686901200000|2023-06-16 07:40:00|2331|2330|2332|2330.5|2337|2336|2331|2330|4076
1686901500000|2023-06-16 07:45:00|2332.5|2331|2336.5|2335|2339|2338|2332|2331|4824
1686901800000|2023-06-16 07:50:00|2337|2336|2335.5|2334|2339.5|2338.5|2334|2333|6019
1686902100000|2023-06-16 07:55:00|2336.5|2334.5|2335|2334|2337|2336|2331|2330|3417
1686902400000|2023-06-16 08:00:00|2336|2334.5|2339.5|2338.5|2340|2339|2336|2334.5|6903
1686902700000|2023-06-16 08:05:00|2339|2338|2332|2330.5|2340|2339|2331|2330|5384
1686903000000|2023-06-16 08:10:00|2333|2332|2333.5|2332.5|2336|2335|2332|2331|3597
1686903300000|2023-06-16 08:15:00|2334|2333|2341|2339.5|2341|2340.5|2332.5|2331.5|3568
1686903600000|2023-06-16 08:20:00|2342|2340.5|2341.5|2340.5|2342|2340.5|2338.5|2337.5|1275
1686903900000|2023-06-16 08:25:00|2341|2339.5|2340|2339|2342|2341|2338.5|2337.5|1489
1686904200000|2023-06-16 08:30:00|2340.5|2339.5|2342.5|2341.5|2343.5|2342.5|2339.5|2338.5|2485
1686904500000|2023-06-16 08:35:00|2343|2342|2344|2343|2346.5|2345.5|2343|2342|2040
1686904800000|2023-06-16 08:40:00|2344.5|2343.5|2347|2346|2348|2347|2344|2343|4790
1686905100000|2023-06-16 08:45:00|2348|2347|2348.5|2347.5|2351|2350|2347|2346.5|5088
1686905400000|2023-06-16 08:50:00|2350|2349|2350|2349|2350.5|2349.5|2347|2346|1463
1686905700000|2023-06-16 08:55:00|2350.5|2349.5|2354.5|2354|2355|2354|2350.5|2349.5|3077
1686906000000|2023-06-16 09:00:00|2354|2353|2353.5|2352.5|2354.5|2353.5|2351|2350|3199
1686906300000|2023-06-16 09:05:00|2354|2353|2352|2351|2354.5|2353.5|2350|2349|4762
1686906600000|2023-06-16 09:10:00|2352.5|2351.5|2351.5|2350.5|2355|2354|2351.5|2350.5|13229
1686906900000|2023-06-16 09:15:00|2352|2351|2348.5|2348|2353|2352.5|2348.5|2347.5|8579
1686907200000|2023-06-16 09:20:00|2349|2347.5|2352|2351|2352|2351|2345.5|2344.5|4491
1686907500000|2023-06-16 09:25:00|2351.5|2350.5|2353|2352|2354|2353|2351.5|2350.5|7248
1686907800000|2023-06-16 09:30:00|2353.5|2352.5|2351|2350|2353.5|2352.5|2349.5|2349|8916
1686908100000|2023-06-16 09:35:00|2351.5|2350.5|2350|2349|2351.5|2350.5|2348|2347|4705
1686908400000|2023-06-16 09:40:00|2348.5|2348|2351|2350|2351.5|2350.5|2348|2347.5|4244
1686908700000|2023-06-16 09:45:00|2350.5|2350.5|2348.5|2347.5|2350.5|2350.5|2347|2346|3599
1686909000000|2023-06-16 09:50:00|2348|2347|2346.5|2346|2349|2348|2341|2340|26361
1686909300000|2023-06-16 09:55:00|2347|2345.5|2346.5|2345.5|2348.5|2347.5|2344.5|2343.5|29196
1686909600000|2023-06-16 10:00:00|2346|2345|2347.5|2346.5|2353|2352|2344.5|2343.5|9283
1686909900000|2023-06-16 10:05:00|2347|2346|2349.5|2348.5|2351|2350.5|2345|2344|3747
1686910200000|2023-06-16 10:10:00|2349|2348|2343|2342|2349|2348|2342.5|2342|3210
1686910500000|2023-06-16 10:15:00|2343.5|2342.5|2339|2338|2343.5|2342.5|2339|2337.5|10006
1686910800000|2023-06-16 10:20:00|2338.5|2338.5|2336|2335.5|2339.5|2338.5|2336|2335|2228
1686911100000|2023-06-16 10:25:00|2335.5|2335|2335|2334|2335.5|2335|2333.5|2332.5|1926
1686911400000|2023-06-16 10:30:00|2334.5|2333.5|2335|2334.5|2335.5|2334.5|2333|2332.5|406
1686911700000|2023-06-16 10:35:00|2335.5|2334|2332|2331|2336.5|2335.5|2331|2330|719
1686912000000|2023-06-16 10:40:00|2332.5|2331.5|2333|2332|2334.5|2333.5|2331.5|2330.5|1337
1686912300000|2023-06-16 10:45:00|2333.5|2332.5|2331.5|2330.5|2335|2334|2331.5|2330.5|1413
1686912600000|2023-06-16 10:50:00|2331|2330|2330|2329|2332|2331.5|2329.5|2328.5|3733
1686912900000|2023-06-16 10:55:00|2331|2329.5|2334|2333|2334|2333.5|2330|2329.5|1674
1686913200000|2023-06-16 11:00:00|2333.5|2332.5|2338|2337|2338|2337|2332.5|2332|5941
1686913500000|2023-06-16 11:05:00|2337.5|2337.5|2335|2334|2338.5|2337.5|2334|2333|2863
1686913800000|2023-06-16 11:10:00|2334.5|2333.5|2334.5|2333.5|2335.5|2334.5|2333.5|2332.5|1487
1686914100000|2023-06-16 11:15:00|2335|2334|2335|2334|2337|2336|2333.5|2333|1658
1686914400000|2023-06-16 11:20:00|2335.5|2334.5|2332.5|2331.5|2335.5|2334.5|2331.5|2330.5|2546
1686914700000|2023-06-16 11:25:00|2332|2331|2332|2331.5|2332.5|2331.5|2330.5|2329.5|969
1686915000000|2023-06-16 11:30:00|2331.5|2331|2331.5|2331|2332|2331|2330.5|2329.5|973
1686915300000|2023-06-16 11:35:00|2332|2330.5|2331|2330.5|2332.5|2331.5|2330|2329.5|1110
1686915600000|2023-06-16 11:40:00|2330.5|2330|2330.5|2329.5|2331.5|2330.5|2329|2328.5|3000
1686915900000|2023-06-16 11:45:00|2330|2329|2327|2326.5|2330|2329.5|2326.5|2325.5|3093
1686916200000|2023-06-16 11:50:00|2326.5|2325.5|2323|2322|2327.5|2326.5|2322.5|2322|2407
1686916500000|2023-06-16 11:55:00|2323.5|2322.5|2322.5|2321.5|2325|2324|2322|2321.5|3394
1686916800000|2023-06-16 12:00:00|2322|2321|2319|2318.5|2322.5|2321.5|2317|2316|7673
1686917100000|2023-06-16 12:05:00|2319.5|2319|2321.5|2320.5|2322|2321|2317|2316|1764
1686917400000|2023-06-16 12:10:00|2321|2320|2318.5|2317.5|2322|2321|2318|2317|2017
1686917700000|2023-06-16 12:15:00|2318|2317|2318.5|2318|2320.5|2319.5|2317.5|2317|10598
1686918000000|2023-06-16 12:20:00|2319|2318.5|2320|2319.5|2320.5|2319.5|2318.5|2317.5|2712
1686918300000|2023-06-16 12:25:00|2321|2320|2321|2320|2321|2320.5|2319|2318|1998
1686918600000|2023-06-16 12:30:00|2320.5|2319.5|2319.5|2318.5|2321|2320.5|2319|2318.5|800
1686918900000|2023-06-16 12:35:00|2319|2319|2320.5|2320|2321.5|2320.5|2319|2318.5|2157
1686919200000|2023-06-16 12:40:00|2321|2319.5|2323.5|2323|2323.5|2323|2320.5|2319.5|9328
1686919500000|2023-06-16 12:45:00|2324|2323.5|2329|2328|2329.5|2329|2323|2322.5|6773
1686919800000|2023-06-16 12:50:00|2328.5|2328.5|2331|2330.5|2331.5|2331|2328.5|2328|6793
1686920100000|2023-06-16 12:55:00|2332|2331|2329.5|2329|2334.5|2333.5|2329.5|2329|5108
1686920400000|2023-06-16 13:00:00|2330|2328.5|2328|2327|2330|2329.5|2327.5|2326.5|1908
1686920700000|2023-06-16 13:05:00|2327.5|2328|2327.5|2326.5|2329|2328|2326.5|2325.5|3356
1686921000000|2023-06-16 13:10:00|2326.5|2326|2328.5|2327.5|2328.5|2327.5|2325|2324.5|2385
1686921300000|2023-06-16 13:15:00|2328|2328|2329|2328.5|2329.5|2329|2327.5|2327|5623
1686921600000|2023-06-16 13:20:00|2329.5|2329|2332.5|2331.5|2333|2332|2328.5|2328|2401
1686921900000|2023-06-16 13:25:00|2333|2332|2333.5|2332.5|2333.5|2332.5|2330.5|2330|2895
1686922200000|2023-06-16 13:30:00|2334|2333|2333|2332.5|2334.5|2333.5|2329|2328.5|5633
1686922500000|2023-06-16 13:35:00|2333.5|2332|2329|2328|2334.5|2333.5|2325.5|2325|5729
1686922800000|2023-06-16 13:40:00|2329.5|2328.5|2324|2323|2331|2330|2323|2322|7084
1686923100000|2023-06-16 13:45:00|2323.5|2322.5|2327|2326.5|2327.5|2327|2320.5|2320|6481
1686923400000|2023-06-16 13:50:00|2326.5|2326|2326.5|2325.5|2328.5|2328|2325|2324|7858
1686923700000|2023-06-16 13:55:00|2326|2326|2326.5|2326|2327.5|2326.5|2324|2323|8441
1686924000000|2023-06-16 14:00:00|2327|2326.5|2330|2329.5|2332|2331|2323.5|2323|9235
1686924300000|2023-06-16 14:05:00|2331|2330|2335|2334|2335|2334.5|2330|2329.5|6723
1686924600000|2023-06-16 14:10:00|2335.5|2335|2334|2333.5|2337|2336|2333.5|2332.5|7511
1686924900000|2023-06-16 14:15:00|2333.5|2333|2332|2331.5|2338|2337.5|2332|2331|8055
1686925200000|2023-06-16 14:20:00|2332.5|2330.5|2332.5|2331.5|2333|2332|2329.5|2328.5|5697
1686925500000|2023-06-16 14:25:00|2333|2332|2336|2335|2336|2335.5|2331|2330.5|3488
1686925800000|2023-06-16 14:30:00|2336.5|2335.5|2333|2332|2337|2336|2332.5|2331.5|4597
1686926100000|2023-06-16 14:35:00|2334|2333.5|2330.5|2330|2334|2333.5|2329|2328.5|12285
1686926400000|2023-06-16 14:40:00|2331|2330.5|2332|2331|2333|2332.5|2329|2328.5|4666
1686926700000|2023-06-16 14:45:00|2331.5|2332.5|2334|2333|2335.5|2335|2331.5|2332.5|2207
1686927000000|2023-06-16 14:50:00|2333.5|2332.5|2332.5|2332|2335|2334.5|2332.5|2331.5|6020
1686927300000|2023-06-16 14:55:00|2333|2332.5|2336|2335|2338|2337|2332.5|2332|6670
1686927600000|2023-06-16 15:00:00|2335.5|2335.5|2333.5|2333|2338.5|2337.5|2333.5|2332.5|5348
1686927900000|2023-06-16 15:05:00|2335|2334|2331|2330.5|2335.5|2335|2331|2330|6527
1686928200000|2023-06-16 15:10:00|2331.5|2331|2333|2332|2334|2333.5|2328.5|2327.5|6427
1686928500000|2023-06-16 15:15:00|2332.5|2331.5|2332|2331.5|2333|2332.5|2331|2330.5|5554
1686928800000|2023-06-16 15:20:00|2333|2331|2334|2333.5|2336|2335|2332|2331|6163
1686929100000|2023-06-16 15:25:00|2333.5|2333|2330.5|2329.5|2333.5|2333.5|2329|2328|13027
1687158000000|2023-06-19 07:00:00|2329.5|2327.5|2330|2328.5|2335|2332|2327.5|2326|7234
1687158300000|2023-06-19 07:05:00|2329|2327.5|2331.5|2330.5|2332|2330.5|2324.5|2323.5|9320
1687158600000|2023-06-19 07:10:00|2332|2330|2336|2335|2338.5|2337.5|2327|2326|6439
1687158900000|2023-06-19 07:15:00|2335.5|2334.5|2341|2340.5|2342|2341|2334.5|2333|5081
1687159200000|2023-06-19 07:20:00|2341.5|2340|2341|2340|2344.5|2343.5|2339|2338|5118
1687159500000|2023-06-19 07:25:00|2341.5|2339.5|2348|2346.5|2350.5|2350|2341.5|2339.5|4381
1687159800000|2023-06-19 07:30:00|2348.5|2347.5|2357|2356|2357.5|2356.5|2348|2347|6063
1687160100000|2023-06-19 07:35:00|2357.5|2355.5|2365|2364|2366.5|2366|2356|2354.5|9496
1687160400000|2023-06-19 07:40:00|2364.5|2363.5|2354.5|2353|2364.5|2363.5|2354.5|2353|4466
1687160700000|2023-06-19 07:45:00|2355|2353.5|2355|2353.5|2356|2355|2350|2349|5245
1687161000000|2023-06-19 07:50:00|2355.5|2354|2356|2355|2356|2355|2353.5|2352.5|5436
1687161300000|2023-06-19 07:55:00|2356.5|2356|2348|2346.5|2358|2357|2346|2345|9490
1687161600000|2023-06-19 08:00:00|2347|2345.5|2348|2346.5|2348.5|2347.5|2343.5|2342|5696
1687161900000|2023-06-19 08:05:00|2347|2346|2349|2348|2350|2349|2343.5|2342.5|5319
1687162200000|2023-06-19 08:10:00|2349.5|2349|2345|2344.5|2350.5|2349.5|2345|2344|3583
1687162500000|2023-06-19 08:15:00|2346|2345|2342|2341|2347.5|2346.5|2341.5|2340.5|5258
1687162800000|2023-06-19 08:20:00|2341.5|2340.5|2345|2344|2345|2344|2338.5|2337.5|4472
1687163100000|2023-06-19 08:25:00|2345.5|2344.5|2349.5|2348.5|2349.5|2348.5|2344|2343|2938
1687163400000|2023-06-19 08:30:00|2349|2347.5|2350|2349|2353.5|2352.5|2349|2347.5|3405
1687163700000|2023-06-19 08:35:00|2350.5|2349.5|2348|2347|2351.5|2350.5|2345.5|2345|2681
1687164000000|2023-06-19 08:40:00|2348.5|2347.5|2353.5|2352.5|2353.5|2352.5|2347.5|2346.5|1671
1687164300000|2023-06-19 08:45:00|2353|2353|2351.5|2351|2353|2353|2349|2348|3174
1687164600000|2023-06-19 08:50:00|2352|2351.5|2351.5|2350.5|2353|2352.5|2349.5|2348.5|2249
1687164900000|2023-06-19 08:55:00|2351|2350|2353.5|2353|2353.5|2353|2348.5|2348|2675
1687165200000|2023-06-19 09:00:00|2352.5|2352|2352.5|2351.5|2353|2352.5|2350.5|2349.5|6427
1687165500000|2023-06-19 09:05:00|2353|2352|2358|2357|2358.5|2358|2352.5|2352|5225
1687165800000|2023-06-19 09:10:00|2357.5|2356.5|2362.5|2361.5|2362.5|2362|2355|2354.5|4422
1687166100000|2023-06-19 09:15:00|2361.5|2361|2361|2360.5|2362|2361.5|2360|2359.5|3390
1687166400000|2023-06-19 09:20:00|2362|2361.5|2362|2361.5|2366|2365|2361.5|2360.5|3566
1687166700000|2023-06-19 09:25:00|2363|2362|2358.5|2357.5|2364|2363|2358.5|2357.5|1646
1687167000000|2023-06-19 09:30:00|2359|2358|2358|2357|2360|2359|2357.5|2356.5|2676
1687167300000|2023-06-19 09:35:00|2357.5|2356.5|2358|2357|2359|2358.5|2357|2356.5|1514
1687167600000|2023-06-19 09:40:00|2357.5|2356|2358.5|2358|2359|2358|2356.5|2355.5|3167
1687167900000|2023-06-19 09:45:00|2359|2357.5|2358.5|2357.5|2360|2359.5|2357|2356|2275
1687168200000|2023-06-19 09:50:00|2358|2356.5|2357|2356.5|2359|2358.5|2356.5|2356|2500
1687168500000|2023-06-19 09:55:00|2357.5|2357|2358.5|2358|2359.5|2358.5|2356|2355|2590
1687168800000|2023-06-19 10:00:00|2359|2357.5|2358|2357.5|2359|2358|2357|2356|1545
1687169100000|2023-06-19 10:05:00|2357.5|2357|2354.5|2354|2358.5|2357.5|2354|2353|2311
1687169400000|2023-06-19 10:10:00|2355|2354.5|2355|2354.5|2356|2355.5|2354|2353|3065
1687169700000|2023-06-19 10:15:00|2354.5|2354|2349|2348|2354.5|2354|2348.5|2347.5|2393
1687170000000|2023-06-19 10:20:00|2349.5|2348.5|2348|2347.5|2350.5|2349.5|2347.5|2346.5|2170
1687170300000|2023-06-19 10:25:00|2347.5|2347|2349.5|2348.5|2349.5|2349|2347.5|2347|3091
1687170600000|2023-06-19 10:30:00|2349|2348|2350.5|2349.5|2351|2350|2348.5|2347.5|1515
1687170900000|2023-06-19 10:35:00|2350|2350|2349|2348|2350.5|2350|2348|2347.5|1681
1687171200000|2023-06-19 10:40:00|2349.5|2348.5|2345|2344|2349.5|2348.5|2345|2344|1500
1687171500000|2023-06-19 10:45:00|2346|2344.5|2342|2341|2346|2345|2342|2341|2851
1687171800000|2023-06-19 10:50:00|2341.5|2340.5|2343|2342.5|2343.5|2343|2340|2339|3590
1687172100000|2023-06-19 10:55:00|2342.5|2342|2344.5|2343.5|2345|2344|2342|2341|1905
1687172400000|2023-06-19 11:00:00|2344|2343|2346.5|2345.5|2346.5|2346|2343.5|2342.5|1948
1687172700000|2023-06-19 11:05:00|2347.5|2347|2349|2348|2349|2348|2346.5|2345.5|2843
1687173000000|2023-06-19 11:10:00|2348.5|2347|2348.5|2347.5|2349|2348|2348|2347|895
1687173300000|2023-06-19 11:15:00|2349|2348|2349|2348.5|2349.5|2348.5|2348|2347|800
1687173600000|2023-06-19 11:20:00|2349.5|2348|2349|2348|2350|2349.5|2348.5|2348|361
1687173900000|2023-06-19 11:25:00|2348.5|2347.5|2351|2350|2351|2350|2348|2347.5|2074
1687174200000|2023-06-19 11:30:00|2350.5|2349.5|2350|2349|2351|2349.5|2348.5|2347.5|1562
1687174500000|2023-06-19 11:35:00|2349.5|2349.5|2345.5|2345|2349.5|2349.5|2345|2344.5|2567
1687174800000|2023-06-19 11:40:00|2345|2344.5|2346|2345|2347.5|2347|2344|2343|2643
1687175100000|2023-06-19 11:45:00|2346.5|2345.5|2347|2346.5|2348.5|2347.5|2346|2345.5|1436
1687175400000|2023-06-19 11:50:00|2346.5|2346|2348.5|2348|2348.5|2348|2345.5|2345|1831
1687175700000|2023-06-19 11:55:00|2349|2348.5|2349|2348.5|2350|2349|2348.5|2348|1241
1687176000000|2023-06-19 12:00:00|2349.5|2348|2350|2349.5|2351|2350|2348.5|2348|1312
1687176300000|2023-06-19 12:05:00|2349.5|2349|2349|2348|2351|2350|2348.5|2348|1100
1687176600000|2023-06-19 12:10:00|2349.5|2348.5|2350|2349|2350.5|2349.5|2349|2348.5|1552
1687176900000|2023-06-19 12:15:00|2349.5|2349.5|2350|2349.5|2350.5|2349.5|2348.5|2348|2483
1687177200000|2023-06-19 12:20:00|2350.5|2349|2351.5|2350.5|2354|2353|2350|2349|4251
1687177500000|2023-06-19 12:25:00|2352|2351|2353|2352.5|2353.5|2353|2351.5|2350.5|1517
1687177800000|2023-06-19 12:30:00|2352.5|2351.5|2349|2348.5|2353|2352|2349|2348|2102
1687178100000|2023-06-19 12:35:00|2348.5|2348|2348.5|2348|2350|2349|2348.5|2348|2024
1687178400000|2023-06-19 12:40:00|2349|2348.5|2346.5|2345.5|2351.5|2351|2346.5|2345.5|2677
1687178700000|2023-06-19 12:45:00|2346|2345|2346|2345.5|2348.5|2347.5|2345.5|2345|2072
1687179000000|2023-06-19 12:50:00|2345.5|2345|2342.5|2342|2346.5|2346|2342.5|2342|2111
1687179300000|2023-06-19 12:55:00|2343|2341.5|2346|2345.5|2347|2346|2343|2341.5|4834
1687179600000|2023-06-19 13:00:00|2346.5|2345|2345.5|2345|2347|2346|2344|2343|2218
1687179900000|2023-06-19 13:05:00|2346.5|2345.5|2346.5|2345.5|2346.5|2346|2346|2345.5|1186
1687180200000|2023-06-19 13:10:00|2345.5|2344.5|2345.5|2345|2346.5|2345.5|2344.5|2343.5|2729
1687180500000|2023-06-19 13:15:00|2346|2344.5|2343.5|2342.5|2346|2345|2343|2342.5|1535
1687180800000|2023-06-19 13:20:00|2343|2342|2342|2341|2343.5|2343|2341|2340.5|1649
1687181100000|2023-06-19 13:25:00|2342.5|2341.5|2345|2344.5|2345|2344.5|2342|2341.5|1951
1687181400000|2023-06-19 13:30:00|2345.5|2345|2343.5|2342.5|2346|2345.5|2343|2342|4534
1687181700000|2023-06-19 13:35:00|2343|2343|2341.5|2341|2343.5|2343|2339.5|2339|4027
1687182000000|2023-06-19 13:40:00|2342|2341.5|2343|2342.5|2344.5|2343.5|2341.5|2341|2679
1687182300000|2023-06-19 13:45:00|2342|2341.5|2343|2342|2343.5|2342.5|2341|2340.5|1442
1687182600000|2023-06-19 13:50:00|2342.5|2341.5|2341|2340.5|2343|2342|2340.5|2340|2601
1687182900000|2023-06-19 13:55:00|2341.5|2341|2342|2341|2344|2343.5|2341|2340|7916
1687183200000|2023-06-19 14:00:00|2341.5|2341.5|2340|2339|2342|2341.5|2339|2338|2878
1687183500000|2023-06-19 14:05:00|2339.5|2338.5|2340.5|2339.5|2343|2342|2339|2338.5|11798
1687183800000|2023-06-19 14:10:00|2340|2340|2338|2337.5|2340.5|2340|2337|2336|4906
1687184100000|2023-06-19 14:15:00|2338.5|2337|2338|2337.5|2339|2338.5|2336.5|2336|3301
1687184400000|2023-06-19 14:20:00|2338.5|2338|2337.5|2337|2339|2338|2337|2336.5|2363
1687184700000|2023-06-19 14:25:00|2337|2336.5|2338.5|2338|2339|2338|2337|2336.5|1176
1687185000000|2023-06-19 14:30:00|2338|2337.5|2335.5|2335|2339|2338|2335.5|2335|2865
1687185300000|2023-06-19 14:35:00|2336|2335.5|2334|2333.5|2336|2335.5|2333.5|2332.5|2307
1687185600000|2023-06-19 14:40:00|2334.5|2334|2336|2335.5|2336|2335.5|2334|2333.5|1931
1687185900000|2023-06-19 14:45:00|2337|2335|2335|2334|2337|2336|2334.5|2333.5|2993
1687186200000|2023-06-19 14:50:00|2335.5|2334.5|2338|2337|2338.5|2337.5|2335.5|2334.5|2717
1687186500000|2023-06-19 14:55:00|2337.5|2336.5|2338.5|2338|2338.5|2338|2335.5|2335|3046
1687186800000|2023-06-19 15:00:00|2338|2337.5|2334.5|2334|2338|2337.5|2334.5|2333.5|5825
1687187100000|2023-06-19 15:05:00|2334|2333.5|2332.5|2332|2334.5|2334|2332.5|2331.5|3424
1687187400000|2023-06-19 15:10:00|2333.5|2333|2334|2333|2335|2334.5|2332.5|2332|2635
1687187700000|2023-06-19 15:15:00|2333.5|2332.5|2335|2334.5|2335|2334.5|2333|2332.5|2036
1687188000000|2023-06-19 15:20:00|2335.5|2335|2334.5|2334|2335.5|2335|2334|2333.5|3728
1687188300000|2023-06-19 15:25:00|2334|2333.5|2332|2331.5|2334|2333.5|2331.5|2331|4056
1687244400000|2023-06-20 07:00:00|2329.5|2327.5|2320.5|2319.5|2329.5|2327.5|2320.5|2318|6167
1687244700000|2023-06-20 07:05:00|2321|2320|2317|2316|2322|2320.5|2314.5|2313|10074
1687245000000|2023-06-20 07:10:00|2316|2315|2318.5|2317|2318.5|2317.5|2314|2313|6688
1687245300000|2023-06-20 07:15:00|2317|2316|2310|2309|2317|2316|2309.5|2308|10596
1687245600000|2023-06-20 07:20:00|2309.5|2308.5|2316|2315|2317.5|2316.5|2309.5|2308.5|3626
1687245900000|2023-06-20 07:25:00|2315.5|2314.5|2319.5|2318.5|2320|2319|2313|2311.5|10133
1687246200000|2023-06-20 07:30:00|2319|2318|2319|2318|2323|2322.5|2318.5|2317|3201
1687246500000|2023-06-20 07:35:00|2319.5|2318.5|2314.5|2313.5|2321|2319.5|2314|2313|5466
1687246800000|2023-06-20 07:40:00|2314|2314|2317|2315.5|2318|2317.5|2312.5|2312|4386
1687247100000|2023-06-20 07:45:00|2316.5|2316|2320.5|2319.5|2321|2320|2316.5|2315.5|1470
1687247400000|2023-06-20 07:50:00|2321|2320|2320.5|2319.5|2323|2322|2319.5|2318.5|1999
1687247700000|2023-06-20 07:55:00|2320|2319|2322|2321|2323.5|2322.5|2318|2317|2126
1687248000000|2023-06-20 08:00:00|2323.5|2322.5|2317.5|2316.5|2323.5|2322.5|2317|2316.5|4755
1687248300000|2023-06-20 08:05:00|2318.5|2317|2317.5|2317|2318.5|2317.5|2313.5|2312.5|2503
1687248600000|2023-06-20 08:10:00|2318.5|2317.5|2316|2315|2318.5|2317.5|2314|2313.5|4711
1687248900000|2023-06-20 08:15:00|2315.5|2315.5|2317.5|2316.5|2318|2317|2315.5|2315|1929
1687249200000|2023-06-20 08:20:00|2317|2316|2317|2316|2317|2316.5|2315.5|2315|839
1687249500000|2023-06-20 08:25:00|2316.5|2315|2311.5|2311|2316.5|2315|2311|2310.5|2035
1687249800000|2023-06-20 08:30:00|2312|2311.5|2305.5|2305|2312.5|2311.5|2305.5|2304.5|2892
1687250100000|2023-06-20 08:35:00|2305|2304.5|2307|2306|2307|2306.5|2303|2302.5|2334
1687250400000|2023-06-20 08:40:00|2307.5|2306.5|2311.5|2311|2311.5|2311|2307|2306|1786
1687250700000|2023-06-20 08:45:00|2312|2310.5|2308|2307|2312|2310.5|2307.5|2306.5|1704
1687251000000|2023-06-20 08:50:00|2307|2307.5|2305.5|2305|2307|2307.5|2304|2303.5|2769
1687251300000|2023-06-20 08:55:00|2305|2304.5|2306.5|2305.5|2306.5|2305.5|2304.5|2304|1919
1687251600000|2023-06-20 09:00:00|2306|2305|2304.5|2304|2306|2305|2304|2303|2283
1687251900000|2023-06-20 09:05:00|2305|2304.5|2306.5|2305.5|2306.5|2305.5|2302.5|2302|2268
1687252200000|2023-06-20 09:10:00|2307|2306|2309.5|2308.5|2309.5|2308.5|2306|2305|1072
1687252500000|2023-06-20 09:15:00|2310|2309|2309|2308|2311.5|2310.5|2307.5|2306.5|1264
1687252800000|2023-06-20 09:20:00|2308|2308.5|2307|2306.5|2309|2308.5|2306.5|2306|2570
1687253100000|2023-06-20 09:25:00|2308|2306|2305|2304.5|2308|2307|2305|2304.5|1458
1687253400000|2023-06-20 09:30:00|2304.5|2304|2304.5|2303.5|2305|2304.5|2304|2303.5|1548
1687253700000|2023-06-20 09:35:00|2304|2304|2306.5|2305.5|2307|2306|2304|2304|3028
1687254000000|2023-06-20 09:40:00|2307|2306|2307.5|2307|2308.5|2308|2306.5|2305.5|1733
1687254300000|2023-06-20 09:45:00|2307|2306|2310|2309|2310|2309.5|2306.5|2306|2535
1687254600000|2023-06-20 09:50:00|2309.5|2308.5|2312.5|2311.5|2313.5|2312.5|2309|2308.5|1141
1687254900000|2023-06-20 09:55:00|2313|2312|2312|2311|2313.5|2313|2311|2310.5|2008
1687255200000|2023-06-20 10:00:00|2313.5|2312.5|2312.5|2311.5|2313.5|2312.5|2311|2310|1377
1687255500000|2023-06-20 10:05:00|2312|2311|2312|2311.5|2314|2313|2311.5|2311|635
1687255800000|2023-06-20 10:10:00|2312.5|2311|2310|2309.5|2312.5|2311|2310|2309.5|3710
1687256100000|2023-06-20 10:15:00|2310.5|2309|2309.5|2309|2310.5|2309.5|2308.5|2307.5|907
1687256400000|2023-06-20 10:20:00|2309|2308.5|2310.5|2309.5|2310.5|2310|2309|2308.5|2880
1687256700000|2023-06-20 10:25:00|2310|2309|2311.5|2310.5|2311.5|2311|2309|2308|1286
1687257000000|2023-06-20 10:30:00|2311|2311|2315|2314.5|2315.5|2314.5|2311|2310.5|5069
1687257300000|2023-06-20 10:35:00|2314.5|2314|2314.5|2313.5|2314.5|2314|2311|2310|2243
1687257600000|2023-06-20 10:40:00|2315|2314|2315|2314|2316|2315|2314.5|2313.5|1378
1687257900000|2023-06-20 10:45:00|2315.5|2314.5|2315|2314.5|2315.5|2315|2314|2313|7412
1687258200000|2023-06-20 10:50:00|2316|2315.5|2316.5|2315.5|2316.5|2315.5|2314.5|2314|1243
1687258500000|2023-06-20 10:55:00|2316|2316|2317.5|2316.5|2317.5|2317|2316|2315.5|1400
1687258800000|2023-06-20 11:00:00|2318|2317|2319.5|2319|2319.5|2319|2317|2316|2970
1687259100000|2023-06-20 11:05:00|2319|2318.5|2319|2318.5|2319.5|2319|2318.5|2317.5|588
1687259400000|2023-06-20 11:10:00|2318.5|2318|2317|2316.5|2318.5|2318|2317|2316.5|814
1687259700000|2023-06-20 11:15:00|2316.5|2316|2318|2317|2318.5|2318|2316.5|2316|1497
1687260000000|2023-06-20 11:20:00|2317.5|2317.5|2318.5|2317.5|2318.5|2318|2317.5|2317|690
1687260300000|2023-06-20 11:25:00|2319|2318|2318.5|2317.5|2319.5|2318.5|2317|2316|1942
1687260600000|2023-06-20 11:30:00|2318|2317|2317|2316|2318|2317.5|2316|2315|1512
1687260900000|2023-06-20 11:35:00|2316.5|2315.5|2317.5|2317|2318.5|2317.5|2316|2315.5|1583
1687261200000|2023-06-20 11:40:00|2318|2316.5|2320.5|2319.5|2320.5|2320|2318|2316.5|2423
1687261500000|2023-06-20 11:45:00|2321|2320|2318|2317|2321|2320|2317.5|2316.5|1464
1687261800000|2023-06-20 11:50:00|2317.5|2317.5|2317.5|2317|2318.5|2318|2317|2316.5|1672
1687262100000|2023-06-20 11:55:00|2317|2316.5|2317.5|2316.5|2317.5|2317|2317|2316.5|1821
1687262400000|2023-06-20 12:00:00|2318.5|2317|2317|2316.5|2319|2318.5|2316.5|2315.5|1702
1687262700000|2023-06-20 12:05:00|2316.5|2315.5|2319|2318.5|2319.5|2318.5|2316.5|2315.5|1732
1687263000000|2023-06-20 12:10:00|2318.5|2318|2318|2317|2319.5|2318.5|2318|2317|952
1687263300000|2023-06-20 12:15:00|2319|2317.5|2321|2320|2322.5|2321.5|2319|2317|3423
1687263600000|2023-06-20 12:20:00|2321.5|2320.5|2323|2322|2324|2323.5|2321|2320.5|1824
1687263900000|2023-06-20 12:25:00|2322.5|2322.5|2323|2322|2323.5|2322.5|2322.5|2321.5|1238
1687264200000|2023-06-20 12:30:00|2323.5|2322.5|2326|2325|2326.5|2325.5|2323.5|2322.5|4276
1687264500000|2023-06-20 12:35:00|2325.5|2324.5|2324.5|2323.5|2326|2325|2323.5|2323|3029
1687264800000|2023-06-20 12:40:00|2324|2324|2326|2325.5|2326.5|2325.5|2324|2323|3098
1687265100000|2023-06-20 12:45:00|2325.5|2325|2326.5|2326|2326.5|2326|2325|2324.5|2442
1687265400000|2023-06-20 12:50:00|2327|2325.5|2329.5|2329|2329.5|2329|2326.5|2325.5|3122
1687265700000|2023-06-20 12:55:00|2329|2328.5|2328|2327|2329|2328.5|2326.5|2325.5|1589
1687266000000|2023-06-20 13:00:00|2327.5|2326.5|2329|2328|2329|2328|2327|2326|2709
1687266300000|2023-06-20 13:05:00|2328.5|2328.5|2331|2330|2331|2330|2328.5|2327.5|3191
1687266600000|2023-06-20 13:10:00|2331.5|2330.5|2336.5|2336|2337|2336|2331.5|2330.5|4894
1687266900000|2023-06-20 13:15:00|2336|2335.5|2335.5|2335|2337|2336.5|2334.5|2334|4490
1687267200000|2023-06-20 13:20:00|2336|2334.5|2331.5|2331|2336|2335|2331|2330.5|2489
1687267500000|2023-06-20 13:25:00|2332.5|2331.5|2328.5|2327.5|2335|2334|2328.5|2327.5|5114
1687267800000|2023-06-20 13:30:00|2329|2328|2324|2323|2329|2328.5|2323.5|2323|7260
1687268100000|2023-06-20 13:35:00|2323.5|2322.5|2323.5|2323|2324.5|2323.5|2319.5|2318.5|5379
1687268400000|2023-06-20 13:40:00|2323|2322.5|2322.5|2322|2324|2323|2319.5|2319|7032
1687268700000|2023-06-20 13:45:00|2322|2321.5|2318.5|2317.5|2322.5|2321.5|2318.5|2317.5|3195
1687269000000|2023-06-20 13:50:00|2318|2317|2322|2321|2322.5|2322|2317.5|2317|3692
1687269300000|2023-06-20 13:55:00|2322.5|2321.5|2323.5|2322.5|2324.5|2323.5|2321|2320|2759
1687269600000|2023-06-20 14:00:00|2323|2322|2322|2321|2324|2323|2321|2320|2969
1687269900000|2023-06-20 14:05:00|2321.5|2321.5|2321.5|2320.5|2324|2323.5|2321|2320|2939
1687270200000|2023-06-20 14:10:00|2322|2321|2320.5|2319.5|2323|2322.5|2320|2319.5|2891
1687270500000|2023-06-20 14:15:00|2321|2320|2317.5|2316.5|2321.5|2321|2317|2316.5|3724
1687270800000|2023-06-20 14:20:00|2316.5|2316|2318|2317.5|2318.5|2318|2316.5|2315.5|4061
1687271100000|2023-06-20 14:25:00|2317.5|2317|2318|2317|2318|2317.5|2315.5|2315|7049
1687271400000|2023-06-20 14:30:00|2317.5|2316.5|2319.5|2318.5|2320|2319.5|2317|2316.5|3069
1687271700000|2023-06-20 14:35:00|2318.5|2318|2318.5|2317.5|2319|2318.5|2317|2316.5|5160
1687272000000|2023-06-20 14:40:00|2318|2318|2320|2319|2320.5|2320|2318|2317.5|2512
1687272300000|2023-06-20 14:45:00|2319.5|2319.5|2318|2317|2320|2319.5|2317|2316|3686
1687272600000|2023-06-20 14:50:00|2317.5|2316.5|2317.5|2317|2318|2317|2316|2315|3733
1687272900000|2023-06-20 14:55:00|2317|2316.5|2320.5|2320|2320.5|2320|2316.5|2316|2962
1687273200000|2023-06-20 15:00:00|2321|2320.5|2324|2323.5|2326|2325|2321|2320.5|4659
1687273500000|2023-06-20 15:05:00|2324.5|2324|2321.5|2321|2324.5|2324|2321.5|2321|2720
1687273800000|2023-06-20 15:10:00|2321|2320.5|2324.5|2323.5|2324.5|2324|2319.5|2319|5493
1687274100000|2023-06-20 15:15:00|2324|2324|2325|2324.5|2326.5|2325.5|2324|2323|8289
1687274400000|2023-06-20 15:20:00|2324.5|2324|2325.5|2324.5|2326|2325.5|2324.5|2324|6807
1687274700000|2023-06-20 15:25:00|2326|2325|2325|2324|2326.5|2325.5|2324.5|2324|9129
1687330800000|2023-06-21 07:00:00|2317.5|2316|2313.5|2312|2319.5|2317|2311.5|2310|8846
1687331100000|2023-06-21 07:05:00|2314|2313|2317.5|2316|2318.5|2317.5|2313|2312|2909
1687331400000|2023-06-21 07:10:00|2317|2316.5|2323.5|2323|2324|2323|2317|2316|2372
1687331700000|2023-06-21 07:15:00|2324.5|2322.5|2329.5|2328|2331|2329.5|2324.5|2322.5|2701
1687332000000|2023-06-21 07:20:00|2330.5|2329|2325|2324|2330.5|2329.5|2322|2321|2777
1687332300000|2023-06-21 07:25:00|2324.5|2323|2327|2325.5|2327.5|2326.5|2323.5|2323|2997
1687332600000|2023-06-21 07:30:00|2327.5|2326|2330.5|2329|2332|2331|2325|2323.5|2525
1687332900000|2023-06-21 07:35:00|2330|2329.5|2334|2333|2335|2334.5|2329.5|2328|4497
1687333200000|2023-06-21 07:40:00|2335|2333.5|2338.5|2337|2338.5|2337.5|2333.5|2332.5|5360
1687333500000|2023-06-21 07:45:00|2337.5|2337.5|2345|2344|2345|2344|2334.5|2333.5|5163
1687333800000|2023-06-21 07:50:00|2344.5|2344.5|2343.5|2342|2346|2345|2340.5|2339.5|4166
1687334100000|2023-06-21 07:55:00|2344|2342.5|2344.5|2343|2347|2346|2343.5|2342.5|3565
1687334400000|2023-06-21 08:00:00|2346|2345|2346|2345|2347|2346|2344|2343|3834
1687334700000|2023-06-21 08:05:00|2346.5|2345.5|2348|2347|2349|2348|2346|2344.5|2727
1687335000000|2023-06-21 08:10:00|2348.5|2347.5|2343|2342.5|2352|2351|2343|2342.5|6124
1687335300000|2023-06-21 08:15:00|2344|2342|2347.5|2346.5|2347.5|2346.5|2344|2342|2499
1687335600000|2023-06-21 08:20:00|2348|2347|2349|2348|2350|2349|2347.5|2346|3110
1687335900000|2023-06-21 08:25:00|2349.5|2348.5|2346.5|2345.5|2350|2349|2344|2343.5|2405
1687336200000|2023-06-21 08:30:00|2347|2346.5|2352|2351.5|2352|2351.5|2347|2346.5|2061
1687336500000|2023-06-21 08:35:00|2352.5|2352|2353.5|2352.5|2354|2353.5|2352|2351|3814
1687336800000|2023-06-21 08:40:00|2354|2353|2351.5|2350.5|2356|2355.5|2351.5|2350.5|3697
1687337100000|2023-06-21 08:45:00|2351|2351|2350|2349|2352.5|2351.5|2349.5|2349|1730
1687337400000|2023-06-21 08:50:00|2349.5|2348.5|2346.5|2346|2351|2350.5|2346|2345.5|2950
1687337700000|2023-06-21 08:55:00|2347|2347|2348.5|2348|2349.5|2348.5|2347|2346|1786
1687338000000|2023-06-21 09:00:00|2349|2348.5|2347.5|2347|2350.5|2350|2347.5|2346.5|1902
1687338300000|2023-06-21 09:05:00|2347|2346.5|2343|2342.5|2348|2347|2343|2342.5|2478
1687338600000|2023-06-21 09:10:00|2343.5|2343|2345|2344.5|2345.5|2345|2343.5|2343|1275
1687338900000|2023-06-21 09:15:00|2345.5|2345|2349.5|2349|2350|2349.5|2345|2345|2000
1687339200000|2023-06-21 09:20:00|2350|2348.5|2347|2346|2351|2350.5|2346|2345|2587
1687339500000|2023-06-21 09:25:00|2347.5|2346.5|2348|2347|2350|2349.5|2346|2345|2704
1687339800000|2023-06-21 09:30:00|2347.5|2347.5|2345|2344.5|2348|2347.5|2345|2344.5|1186
1687340100000|2023-06-21 09:35:00|2345.5|2345|2344.5|2343.5|2345.5|2345|2342.5|2341.5|2778
1687340400000|2023-06-21 09:40:00|2344|2343|2341.5|2340.5|2344|2343.5|2341|2340|1384
1687340700000|2023-06-21 09:45:00|2342|2341|2340.5|2340|2342.5|2342|2340.5|2339.5|3299
1687341000000|2023-06-21 09:50:00|2341|2339.5|2343|2342|2343.5|2342.5|2340.5|2339.5|1137
1687341300000|2023-06-21 09:55:00|2343.5|2342.5|2343.5|2342.5|2345.5|2345|2343|2342|4351
1687341600000|2023-06-21 10:00:00|2344.5|2343|2346|2345|2347|2346.5|2344.5|2342.5|1094
1687341900000|2023-06-21 10:05:00|2345|2344|2345|2344.5|2347.5|2346.5|2345|2344|527
1687342200000|2023-06-21 10:10:00|2344.5|2344|2347.5|2347|2347.5|2347|2344.5|2343.5|3750
1687342500000|2023-06-21 10:15:00|2348|2347.5|2348.5|2347.5|2348.5|2348|2347.5|2346.5|2084
1687342800000|2023-06-21 10:20:00|2348|2347|2348|2347|2349|2348.5|2346.5|2346|1518
1687343100000|2023-06-21 10:25:00|2347.5|2346.5|2348|2347|2348|2347|2345.5|2345|684
1687343400000|2023-06-21 10:30:00|2348.5|2347.5|2346.5|2345.5|2348.5|2348|2346|2345.5|1212
1687343700000|2023-06-21 10:35:00|2346|2345|2346.5|2345.5|2347.5|2347|2345.5|2344.5|831
1687344000000|2023-06-21 10:40:00|2347|2346|2346.5|2345.5|2347.5|2346.5|2346|2345|1196
1687344300000|2023-06-21 10:45:00|2346|2345|2344|2343|2346.5|2345.5|2342|2341|1539
1687344600000|2023-06-21 10:50:00|2343.5|2342.5|2341|2340.5|2345|2344.5|2341|2340|1906
1687344900000|2023-06-21 10:55:00|2340.5|2340|2339|2338.5|2340.5|2340|2338.5|2337.5|3087
1687345200000|2023-06-21 11:00:00|2338.5|2338|2340.5|2339.5|2342.5|2341.5|2338.5|2337.5|2890
1687345500000|2023-06-21 11:05:00|2342|2341|2341.5|2340.5|2343|2342.5|2340.5|2339.5|3481
1687345800000|2023-06-21 11:10:00|2342|2341|2345.5|2345|2346.5|2345.5|2341.5|2341|4131
1687346100000|2023-06-21 11:15:00|2346|2345.5|2342|2341.5|2346.5|2345.5|2342|2341.5|2555
1687346400000|2023-06-21 11:20:00|2341.5|2341|2343|2342|2343|2342.5|2341|2340|2427
1687346700000|2023-06-21 11:25:00|2342.5|2341.5|2343|2342.5|2343|2342.5|2341.5|2341|714
1687347000000|2023-06-21 11:30:00|2343.5|2343|2343|2342|2344.5|2343.5|2341|2340|1516
1687347300000|2023-06-21 11:35:00|2342.5|2341.5|2341.5|2340.5|2343|2342|2341.5|2340.5|1601
1687347600000|2023-06-21 11:40:00|2341|2340|2340.5|2339.5|2342|2341|2339|2338|2064
1687347900000|2023-06-21 11:45:00|2340|2339|2337.5|2337|2340.5|2339.5|2335.5|2335|2668
1687348200000|2023-06-21 11:50:00|2337|2336.5|2334.5|2333.5|2337.5|2336.5|2334|2333|2510
1687348500000|2023-06-21 11:55:00|2334|2334|2331.5|2330.5|2334.5|2334|2331.5|2330.5|1654
1687348800000|2023-06-21 12:00:00|2332|2331|2330.5|2329.5|2332.5|2332|2330.5|2329.5|4109
1687349100000|2023-06-21 12:05:00|2330|2329|2332|2331|2333|2332|2330|2329|2028
1687349400000|2023-06-21 12:10:00|2331.5|2330.5|2333.5|2333|2333.5|2333|2331.5|2330.5|1546
1687349700000|2023-06-21 12:15:00|2333|2332.5|2334|2333|2335|2334|2333|2332|667
1687350000000|2023-06-21 12:20:00|2334.5|2333.5|2335|2334|2335|2334|2333|2332|1333
1687350300000|2023-06-21 12:25:00|2334.5|2334.5|2333|2332|2335|2334.5|2333|2332|1267
1687350600000|2023-06-21 12:30:00|2333.5|2332.5|2331|2330.5|2334|2333|2330.5|2330|3114
1687350900000|2023-06-21 12:35:00|2331.5|2330|2330|2329|2332|2331.5|2329.5|2329|1922
1687351200000|2023-06-21 12:40:00|2330.5|2329.5|2328|2327.5|2330.5|2330|2327.5|2327|1597
1687351500000|2023-06-21 12:45:00|2327.5|2327|2332|2331|2332.5|2331.5|2326.5|2326|3232
1687351800000|2023-06-21 12:50:00|2331.5|2331.5|2330|2329|2331.5|2331.5|2329|2328.5|646
1687352100000|2023-06-21 12:55:00|2329.5|2328.5|2326|2325|2329.5|2328.5|2325.5|2325|1547
1687352400000|2023-06-21 13:00:00|2326.5|2325.5|2326|2325|2328|2327.5|2325.5|2325|2144
1687352700000|2023-06-21 13:05:00|2326.5|2325.5|2323.5|2322.5|2326.5|2325.5|2323|2322|2677
1687353000000|2023-06-21 13:10:00|2324|2323|2324|2323|2324.5|2324|2323|2322|1110
1687353300000|2023-06-21 13:15:00|2324.5|2324|2324.5|2323.5|2326|2325.5|2324|2323|2013
1687353600000|2023-06-21 13:20:00|2324|2323|2322.5|2321.5|2324.5|2324|2322.5|2321.5|1863
1687353900000|2023-06-21 13:25:00|2322|2321|2320|2319|2323.5|2322.5|2319.5|2318.5|2792
1687354200000|2023-06-21 13:30:00|2320.5|2319.5|2316.5|2315.5|2323|2322.5|2315|2314.5|6852
1687354500000|2023-06-21 13:35:00|2316|2316|2315|2314.5|2318.5|2318|2314.5|2314|5550
1687354800000|2023-06-21 13:40:00|2314.5|2314|2316.5|2315.5|2317.5|2317|2314|2313|3232
1687355100000|2023-06-21 13:45:00|2317|2316.5|2319|2318|2319.5|2318.5|2317|2316.5|1625
1687355400000|2023-06-21 13:50:00|2319.5|2319|2317.5|2317|2319.5|2319|2316|2315.5|4684
1687355700000|2023-06-21 13:55:00|2318|2316.5|2317|2316.5|2318.5|2318|2315|2314.5|3885
1687356000000|2023-06-21 14:00:00|2316.5|2316|2316|2315.5|2319|2318|2315|2314.5|2930
1687356300000|2023-06-21 14:05:00|2316.5|2314.5|2315.5|2315|2316.5|2315.5|2313.5|2313|4612
1687356600000|2023-06-21 14:10:00|2316.5|2316|2322.5|2322|2324|2323|2316|2315.5|5116
1687356900000|2023-06-21 14:15:00|2322|2321.5|2321|2320.5|2323.5|2323|2319|2318|3605
1687357200000|2023-06-21 14:20:00|2321.5|2321|2321.5|2320.5|2322.5|2321.5|2320.5|2320|3678
1687357500000|2023-06-21 14:25:00|2321|2321|2322.5|2321.5|2322.5|2321.5|2320|2319.5|3225
1687357800000|2023-06-21 14:30:00|2323|2322|2325|2324|2325|2324.5|2322|2321.5|3479
1687358100000|2023-06-21 14:35:00|2325.5|2324.5|2325.5|2325|2325.5|2325|2324.5|2323.5|3814
1687358400000|2023-06-21 14:40:00|2326|2325.5|2325|2324.5|2328|2327|2325|2324.5|4741
1687358700000|2023-06-21 14:45:00|2325.5|2325|2324.5|2324|2325.5|2325|2324|2323|4192
1687359000000|2023-06-21 14:50:00|2325|2324.5|2325|2324.5|2325.5|2325|2323|2322.5|4249
1687359300000|2023-06-21 14:55:00|2325.5|2325|2325|2324|2327.5|2327|2324.5|2324|5873
1687359600000|2023-06-21 15:00:00|2324.5|2323.5|2322|2321.5|2325|2324.5|2321|2320|8480
1687359900000|2023-06-21 15:05:00|2322.5|2322|2320.5|2320|2323|2322.5|2319.5|2318.5|5386
1687360200000|2023-06-21 15:10:00|2321|2320.5|2319.5|2319|2321|2320.5|2318.5|2318|8641
1687360500000|2023-06-21 15:15:00|2320|2319.5|2323|2322.5|2323.5|2323|2318|2317.5|6062
1687360800000|2023-06-21 15:20:00|2323.5|2323|2323.5|2323|2325|2324|2323|2322.5|5455
1687361100000|2023-06-21 15:25:00|2324|2323.5|2323|2322|2324.5|2323.5|2322.5|2322|6115
1687417200000|2023-06-22 07:00:00|2297|2296|2292|2291|2299|2297|2288|2287|16454
1687417500000|2023-06-22 07:05:00|2291.5|2290.5|2280|2278.5|2291.5|2290.5|2277|2275.5|13721
1687417800000|2023-06-22 07:10:00|2279.5|2277.5|2262.5|2261.5|2280|2279|2260|2259|20043
1687418100000|2023-06-22 07:15:00|2263|2262|2265|2264.5|2270|2269|2263|2262|15535
1687418400000|2023-06-22 07:20:00|2266|2265|2261|2260|2268.5|2267.5|2260.5|2260|15542
1687418700000|2023-06-22 07:25:00|2260.5|2259.5|2255.5|2254.5|2265.5|2264.5|2255.5|2254|21841
1687419000000|2023-06-22 07:30:00|2256.5|2255|2257.5|2257|2258.5|2257.5|2253|2252.5|18803
1687419300000|2023-06-22 07:35:00|2258|2257.5|2262|2261|2262|2261.5|2255.5|2255|15958
1687419600000|2023-06-22 07:40:00|2263|2261.5|2263|2262.5|2266|2265|2260.5|2259.5|10302
1687419900000|2023-06-22 07:45:00|2263.5|2263|2258.5|2257|2264|2263.5|2256.5|2256|8123
1687420200000|2023-06-22 07:50:00|2259|2257.5|2258|2257|2262|2261|2257|2256|10419
1687420500000|2023-06-22 07:55:00|2259|2258|2258.5|2258|2262.5|2261.5|2258|2257|11359
1687420800000|2023-06-22 08:00:00|2259.5|2258.5|2265.5|2264.5|2265.5|2264.5|2258.5|2258|8192
1687421100000|2023-06-22 08:05:00|2266|2265|2271|2270|2275|2274.5|2266|2265|5980
1687421400000|2023-06-22 08:10:00|2270.5|2270.5|2267.5|2266.5|2271|2270.5|2266.5|2265.5|6987
1687421700000|2023-06-22 08:15:00|2268|2267|2270.5|2269.5|2271.5|2270.5|2266.5|2265|3182
1687422000000|2023-06-22 08:20:00|2270|2270|2274|2273|2276.5|2276|2270|2269.5|4556
1687422300000|2023-06-22 08:25:00|2274.5|2272|2273|2272|2274.5|2273.5|2272|2271|2410
1687422600000|2023-06-22 08:30:00|2272.5|2272.5|2272.5|2271.5|2273|2272.5|2269.5|2268.5|7568
1687422900000|2023-06-22 08:35:00|2274.5|2272|2276.5|2275.5|2278.5|2278|2273.5|2272|4768
1687423200000|2023-06-22 08:40:00|2276|2275|2278.5|2278|2278.5|2278|2274|2273|4759
1687423500000|2023-06-22 08:45:00|2278|2277.5|2279.5|2279|2280|2279|2277|2276|3330
1687423800000|2023-06-22 08:50:00|2280|2279.5|2277|2276|2282|2281|2277|2276|3712
1687424100000|2023-06-22 08:55:00|2276.5|2276.5|2278.5|2277.5|2278.5|2277.5|2273|2272|4810
1687424400000|2023-06-22 09:00:00|2279|2278|2280|2279.5|2281.5|2281|2278|2277.5|3480
1687424700000|2023-06-22 09:05:00|2279.5|2278.5|2277|2276.5|2279.5|2279|2276.5|2275.5|4253
1687425000000|2023-06-22 09:10:00|2277.5|2276|2280|2279|2281|2280.5|2277|2276|3111
1687425300000|2023-06-22 09:15:00|2280.5|2279.5|2283.5|2282.5|2283.5|2283|2279.5|2278.5|3020
1687425600000|2023-06-22 09:20:00|2284|2283|2281|2280.5|2285|2284.5|2280.5|2279.5|2169
1687425900000|2023-06-22 09:25:00|2281.5|2281|2280.5|2280|2282|2281|2280|2279.5|4668
1687426200000|2023-06-22 09:30:00|2280|2279.5|2280|2279.5|2281.5|2281|2279|2278.5|3483
1687426500000|2023-06-22 09:35:00|2280.5|2279|2281|2280|2282.5|2282|2280|2279|2791
1687426800000|2023-06-22 09:40:00|2282.5|2280.5|2283|2282.5|2284|2283|2282|2280.5|3969
1687427100000|2023-06-22 09:45:00|2283.5|2283|2289|2288|2289|2288.5|2283.5|2282.5|5020
1687427400000|2023-06-22 09:50:00|2289.5|2288.5|2288|2287.5|2290|2289.5|2287|2286.5|3574
1687427700000|2023-06-22 09:55:00|2287.5|2287|2282|2281|2287.5|2287|2282|2281|3579
1687428000000|2023-06-22 10:00:00|2281.5|2282.5|2281|2280.5|2283|2282.5|2280|2279|2641
1687428300000|2023-06-22 10:05:00|2280.5|2280|2281.5|2281|2282|2281|2278.5|2278|3104
1687428600000|2023-06-22 10:10:00|2282|2280.5|2284.5|2283.5|2284.5|2284|2280.5|2280|3729
1687428900000|2023-06-22 10:15:00|2285|2284|2284|2283.5|2286|2285.5|2283|2282.5|3619
1687429200000|2023-06-22 10:20:00|2285|2284.5|2289.5|2288.5|2289.5|2288.5|2284.5|2284|3630
1687429500000|2023-06-22 10:25:00|2290|2289|2284|2283.5|2290|2289.5|2283|2282|8822
1687429800000|2023-06-22 10:30:00|2283.5|2283|2284.5|2284|2285|2284.5|2281.5|2280.5|2346
1687430100000|2023-06-22 10:35:00|2285|2284.5|2283|2282.5|2285|2284.5|2283|2282|1497
1687430400000|2023-06-22 10:40:00|2282|2282|2278.5|2277.5|2283|2282.5|2278.5|2277.5|1785
1687430700000|2023-06-22 10:45:00|2278|2276.5|2277|2276|2278|2277|2275.5|2275|4844
1687431000000|2023-06-22 10:50:00|2276.5|2275.5|2276.5|2276|2277.5|2276.5|2273.5|2272.5|3320
1687431300000|2023-06-22 10:55:00|2277|2275.5|2276|2275.5|2278|2277|2276|2275|1787
1687431600000|2023-06-22 11:00:00|2275.5|2275|2274.5|2273.5|2278|2277|2271|2270.5|8064
1687431900000|2023-06-22 11:05:00|2274|2273|2273|2272|2275|2274|2272|2271.5|5135
1687432200000|2023-06-22 11:10:00|2272.5|2271.5|2269.5|2269|2272.5|2271.5|2268|2267.5|5720
1687432500000|2023-06-22 11:15:00|2270|2269.5|2272.5|2271.5|2272.5|2271.5|2268.5|2268|905
1687432800000|2023-06-22 11:20:00|2272|2271|2270.5|2269.5|2272.5|2272|2269.5|2268.5|2894
1687433100000|2023-06-22 11:25:00|2271|2270|2272|2271|2273|2272|2270.5|2269.5|2003
1687433400000|2023-06-22 11:30:00|2271.5|2270.5|2273.5|2273|2275|2274.5|2271|2270|1164
1687433700000|2023-06-22 11:35:00|2273|2272.5|2274|2273|2275|2274.5|2272.5|2272|3990
1687434000000|2023-06-22 11:40:00|2275|2273.5|2276|2275|2276.5|2275.5|2274.5|2273|3756
1687434300000|2023-06-22 11:45:00|2275.5|2275.5|2279|2278|2279|2278.5|2275.5|2275|4009
1687434600000|2023-06-22 11:50:00|2278.5|2278.5|2281|2280.5|2282|2281|2278.5|2277.5|4830
1687434900000|2023-06-22 11:55:00|2280.5|2280|2282|2281|2282|2281|2279|2278|2354
1687435200000|2023-06-22 12:00:00|2281.5|2280.5|2279.5|2278.5|2283|2282.5|2279.5|2278.5|1838
1687435500000|2023-06-22 12:05:00|2279|2278|2279.5|2278.5|2279.5|2278.5|2278|2277|2500
1687435800000|2023-06-22 12:10:00|2279|2278|2278.5|2277.5|2280|2279|2278|2277.5|1509
1687436100000|2023-06-22 12:15:00|2278|2277|2278.5|2278|2280.5|2279.5|2277.5|2277|3270
1687436400000|2023-06-22 12:20:00|2278|2277.5|2276.5|2276|2278.5|2278|2276.5|2275.5|1343
1687436700000|2023-06-22 12:25:00|2277|2276.5|2276|2275|2278|2277.5|2275.5|2275|2772
1687437000000|2023-06-22 12:30:00|2276.5|2275.5|2277.5|2276.5|2277.5|2276.5|2274|2273|3826
1687437300000|2023-06-22 12:35:00|2277|2276|2277.5|2277|2279.5|2279|2275.5|2275|3112
1687437600000|2023-06-22 12:40:00|2277|2276.5|2282.5|2281.5|2282.5|2281.5|2277|2276.5|2079
1687437900000|2023-06-22 12:45:00|2282|2282|2284.5|2284|2285|2284|2282|2281.5|2753
1687438200000|2023-06-22 12:50:00|2285|2283.5|2285|2284.5|2286.5|2286|2284|2283.5|2700
1687438500000|2023-06-22 12:55:00|2285.5|2284|2285.5|2285|2286|2285|2284|2283|1827
1687438800000|2023-06-22 13:00:00|2286|2285.5|2285|2284|2286|2285.5|2282.5|2282|2229
1687439100000|2023-06-22 13:05:00|2285.5|2284.5|2287|2286.5|2287|2286.5|2284|2283.5|2175
1687439400000|2023-06-22 13:10:00|2286.5|2286|2288|2287|2289|2288|2285.5|2285|2920
1687439700000|2023-06-22 13:15:00|2287|2287.5|2286.5|2285.5|2288|2287.5|2285.5|2285|2832
1687440000000|2023-06-22 13:20:00|2286|2285|2285.5|2285|2286.5|2285.5|2284|2283.5|2271
1687440300000|2023-06-22 13:25:00|2285|2284.5|2287|2286|2289|2288|2285|2284|1662
1687440600000|2023-06-22 13:30:00|2286.5|2285.5|2280|2279.5|2288.5|2288|2279.5|2278.5|6970
1687440900000|2023-06-22 13:35:00|2279.5|2279|2279|2278.5|2281|2280.5|2277.5|2277|6359
1687441200000|2023-06-22 13:40:00|2278.5|2278|2279.5|2278.5|2281|2280|2278|2277|5574
1687441500000|2023-06-22 13:45:00|2279|2279|2277.5|2277|2280|2279.5|2277|2276.5|9687
1687441800000|2023-06-22 13:50:00|2278|2277.5|2279.5|2279|2280.5|2279.5|2278|2277.5|3781
1687442100000|2023-06-22 13:55:00|2279|2278.5|2278.5|2277.5|2279.5|2279|2278|2277.5|4827
1687442400000|2023-06-22 14:00:00|2279|2278.5|2279.5|2279|2280|2279.5|2279|2278|2916
1687442700000|2023-06-22 14:05:00|2280|2279.5|2279.5|2279|2280.5|2280|2277|2276.5|4773
1687443000000|2023-06-22 14:10:00|2280|2279.5|2283.5|2282.5|2283.5|2283|2279.5|2279|4580
1687443300000|2023-06-22 14:15:00|2283|2283|2280.5|2280|2283|2283|2280.5|2280|6805
1687443600000|2023-06-22 14:20:00|2280|2279.5|2277|2276.5|2280|2279.5|2277|2276.5|4779
1687443900000|2023-06-22 14:25:00|2277.5|2277|2279|2278|2279.5|2279|2276.5|2275.5|2917
1687444200000|2023-06-22 14:30:00|2279.5|2278.5|2280|2279|2281|2280|2279|2278|3037
1687444500000|2023-06-22 14:35:00|2279.5|2279.5|2275.5|2275|2280|2279.5|2275.5|2274.5|2516
1687444800000|2023-06-22 14:40:00|2276|2274.5|2274.5|2273.5|2276|2275.5|2273|2272.5|3248
1687445100000|2023-06-22 14:45:00|2274|2273|2274|2273.5|2274.5|2274|2273|2272|2806
1687445400000|2023-06-22 14:50:00|2273.5|2273|2273|2272|2274|2273.5|2272.5|2272|3796
1687445700000|2023-06-22 14:55:00|2272.5|2271.5|2272.5|2272|2272.5|2272|2271|2270.5|4323
1687446000000|2023-06-22 15:00:00|2273|2271.5|2272|2271.5|2274.5|2273.5|2271.5|2271|4888
1687446300000|2023-06-22 15:05:00|2271.5|2271|2269.5|2269|2271.5|2271|2268.5|2268|7383
1687446600000|2023-06-22 15:10:00|2269|2268.5|2267.5|2267|2269|2268.5|2267|2266|6970
1687446900000|2023-06-22 15:15:00|2268|2267.5|2270|2269|2270.5|2270|2267|2266|3722
1687447200000|2023-06-22 15:20:00|2269.5|2268.5|2267.5|2267|2270.5|2269.5|2267|2266|8079
1687447500000|2023-06-22 15:25:00|2268|2267.5|2269|2268.5|2269.5|2269|2267|2266.5|9116
1687503600000|2023-06-23 07:00:00|2252|2251|2252|2250.5|2260.5|2258.5|2248.5|2247|7741
1687503900000|2023-06-23 07:05:00|2251|2250|2259.5|2257.5|2265|2264|2251|2250|10843
1687504200000|2023-06-23 07:10:00|2261|2258|2268|2266.5|2269|2267.5|2260|2258|7072
1687504500000|2023-06-23 07:15:00|2268.5|2267|2262|2260.5|2269.5|2269|2259|2258.5|36844
1687504800000|2023-06-23 07:20:00|2263|2261.5|2260|2258.5|2268.5|2267.5|2260|2258.5|8904
1687505100000|2023-06-23 07:25:00|2260.5|2258|2256|2254.5|2260.5|2259.5|2253|2251.5|11616
1687505400000|2023-06-23 07:30:00|2255|2253.5|2237|2236|2255|2253.5|2234.5|2233.5|16468
1687505700000|2023-06-23 07:35:00|2236.5|2235.5|2237|2236|2239.5|2238.5|2232.5|2232|11954
1687506000000|2023-06-23 07:40:00|2236.5|2235.5|2232.5|2231.5|2237.5|2236.5|2230|2229|11820
1687506300000|2023-06-23 07:45:00|2233|2231|2231.5|2230.5|2234|2233|2227|2226|11614
1687506600000|2023-06-23 07:50:00|2231|2230|2234|2233.5|2236|2235|2229|2228.5|7349
1687506900000|2023-06-23 07:55:00|2234.5|2234|2231|2230|2237|2236|2229.5|2229|6081
1687507200000|2023-06-23 08:00:00|2232|2231.5|2235.5|2234.5|2236|2235.5|2232|2230.5|6231
1687507500000|2023-06-23 08:05:00|2235|2233.5|2242.5|2242|2243.5|2243|2234|2233.5|8193
1687507800000|2023-06-23 08:10:00|2243|2242.5|2245|2244|2246.5|2245.5|2242|2241.5|6097
1687508100000|2023-06-23 08:15:00|2244.5|2244.5|2245.5|2244.5|2247.5|2246.5|2244|2243|5227
1687508400000|2023-06-23 08:20:00|2245|2245|2241.5|2240.5|2246|2245.5|2240.5|2240|5460
1687508700000|2023-06-23 08:25:00|2242|2241|2250|2249|2251|2250.5|2241.5|2240.5|4569
1687509000000|2023-06-23 08:30:00|2249.5|2248.5|2255|2254.5|2256|2255|2249|2248.5|8585
1687509300000|2023-06-23 08:35:00|2254.5|2253.5|2258.5|2257.5|2258.5|2258|2254|2253.5|6808
1687509600000|2023-06-23 08:40:00|2258|2257|2255|2254|2258|2257|2254.5|2254|3322
1687509900000|2023-06-23 08:45:00|2254.5|2254.5|2259.5|2259|2259.5|2259|2254|2253.5|4880
1687510200000|2023-06-23 08:50:00|2260|2259.5|2268.5|2267.5|2268.5|2268|2258.5|2258|5683
1687510500000|2023-06-23 08:55:00|2268|2266|2267|2266.5|2268.5|2268|2266|2265|3803
1687510800000|2023-06-23 09:00:00|2267.5|2266|2269.5|2268.5|2270|2269|2267|2266|3806
1687511100000|2023-06-23 09:05:00|2270|2269|2277.5|2276.5|2277.5|2277|2269.5|2268.5|10297
1687511400000|2023-06-23 09:10:00|2278|2277|2290|2289.5|2290|2289.5|2277.5|2277|10014
1687511700000|2023-06-23 09:15:00|2289.5|2289|2288.5|2287.5|2293|2292.5|2286|2285|4983
1687512000000|2023-06-23 09:20:00|2288|2287|2280.5|2279.5|2288.5|2287|2279.5|2278.5|7841
1687512300000|2023-06-23 09:25:00|2280|2279|2277.5|2276.5|2280.5|2280|2275.5|2275|3337
1687512600000|2023-06-23 09:30:00|2277|2278|2282|2281|2283.5|2283|2277|2277|5496
1687512900000|2023-06-23 09:35:00|2283|2282.5|2278|2277|2284.5|2283.5|2277.5|2277|5517
1687513200000|2023-06-23 09:40:00|2278.5|2277.5|2275|2274|2279|2278.5|2275|2274|2520
1687513500000|2023-06-23 09:45:00|2273|2272|2272.5|2271.5|2273.5|2272.5|2271|2270.5|7073
1687513800000|2023-06-23 09:50:00|2272|2271|2268.5|2268|2272.5|2272|2268.5|2267.5|5465
1687514100000|2023-06-23 09:55:00|2268|2267.5|2267|2266.5|2269|2268.5|2266.5|2266|4314
1687514400000|2023-06-23 10:00:00|2266.5|2266|2262.5|2262|2267.5|2266.5|2262.5|2262|5137
1687514700000|2023-06-23 10:05:00|2264|2263|2269.5|2269|2270|2269.5|2263|2262.5|4272
1687515000000|2023-06-23 10:10:00|2269|2268.5|2266.5|2265.5|2269|2268.5|2263.5|2262.5|2301
1687515300000|2023-06-23 10:15:00|2267.5|2266.5|2270.5|2269.5|2271.5|2271|2267.5|2266.5|1217
1687515600000|2023-06-23 10:20:00|2271|2270|2277|2276|2277|2276|2270|2269.5|3299
1687515900000|2023-06-23 10:25:00|2276.5|2276.5|2277.5|2276.5|2278|2277|2275.5|2274.5|2756
1687516200000|2023-06-23 10:30:00|2277|2276|2277.5|2276.5|2279|2278|2276.5|2275.5|4199
1687516500000|2023-06-23 10:35:00|2277|2276|2270.5|2269.5|2277.5|2276.5|2268.5|2267.5|4641
1687516800000|2023-06-23 10:40:00|2271|2269|2270.5|2270|2271|2270|2268.5|2267.5|743
1687517100000|2023-06-23 10:45:00|2270|2269.5|2271.5|2270.5|2273|2272|2269|2268|2173
1687517400000|2023-06-23 10:50:00|2271|2270|2270.5|2269.5|2273.5|2272.5|2270.5|2269.5|1583
1687517700000|2023-06-23 10:55:00|2271|2270|2269|2268|2271.5|2270.5|2267.5|2267|1707
1687518000000|2023-06-23 11:00:00|2269.5|2268.5|2272|2271|2272|2271|2269.5|2268.5|1251
1687518300000|2023-06-23 11:05:00|2271.5|2270.5|2273.5|2272.5|2273.5|2273|2271.5|2270.5|2330
1687518600000|2023-06-23 11:10:00|2273|2272|2274|2273|2274.5|2273.5|2272|2271|1511
1687518900000|2023-06-23 11:15:00|2273.5|2272.5|2273|2272|2274|2273.5|2272.5|2272|796
1687519200000|2023-06-23 11:20:00|2273.5|2272.5|2274|2273|2274|2273|2272|2271.5|1920
1687519500000|2023-06-23 11:25:00|2273.5|2273.5|2272.5|2271.5|2275|2274|2272.5|2271.5|1441
1687519800000|2023-06-23 11:30:00|2272|2271|2271|2270.5|2272|2271.5|2270.5|2269.5|1782
1687520100000|2023-06-23 11:35:00|2271.5|2270|2272|2271|2272|2271|2269.5|2268.5|2388
1687520400000|2023-06-23 11:40:00|2272.5|2271.5|2274|2273|2274|2273.5|2269.5|2269|1687
1687520700000|2023-06-23 11:45:00|2273.5|2273.5|2278|2277.5|2278|2277.5|2273.5|2273.5|3161
1687521000000|2023-06-23 11:50:00|2277.5|2277|2280|2279|2280|2279|2277.5|2276.5|1975
1687521300000|2023-06-23 11:55:00|2279.5|2279.5|2278|2277|2280|2279.5|2278|2277|2243
1687521600000|2023-06-23 12:00:00|2277.5|2277.5|2277|2276|2278.5|2278|2276.5|2275.5|1511
1687521900000|2023-06-23 12:05:00|2276.5|2275.5|2273|2272|2277.5|2277|2272|2271|2525
1687522200000|2023-06-23 12:10:00|2272|2271|2273|2272|2273.5|2273|2271.5|2270.5|2294
1687522500000|2023-06-23 12:15:00|2272.5|2272.5|2273|2272.5|2274|2273.5|2272.5|2272|1664
1687522800000|2023-06-23 12:20:00|2272.5|2272|2271|2270.5|2273.5|2273|2270.5|2269.5|2128
1687523100000|2023-06-23 12:25:00|2270.5|2270|2272.5|2272|2273|2272.5|2270|2269|2113
1687523400000|2023-06-23 12:30:00|2272|2271.5|2272.5|2271.5|2274|2273|2271.5|2271|2814
1687523700000|2023-06-23 12:35:00|2273|2272|2271|2270|2273|2272|2271|2270|2094
1687524000000|2023-06-23 12:40:00|2271.5|2270.5|2271.5|2270.5|2272.5|2272|2271|2270|2521
1687524300000|2023-06-23 12:45:00|2271|2270|2269.5|2269|2271.5|2270.5|2268.5|2267.5|2599
1687524600000|2023-06-23 12:50:00|2270|2268.5|2267.5|2266.5|2270|2269|2266|2265|5080
1687524900000|2023-06-23 12:55:00|2267|2266|2266.5|2265.5|2268|2267|2265|2264.5|2635
1687525200000|2023-06-23 13:00:00|2265.5|2265|2269|2268|2270|2269.5|2265.5|2265|3450
1687525500000|2023-06-23 13:05:00|2268.5|2267.5|2262.5|2261.5|2268.5|2267.5|2261|2260|7444
1687525800000|2023-06-23 13:10:00|2262|2261|2263.5|2262.5|2263.5|2263|2262|2261|1992
1687526100000|2023-06-23 13:15:00|2264|2263|2264.5|2263.5|2265|2264.5|2263.5|2263|3162
1687526400000|2023-06-23 13:20:00|2263.5|2263|2262.5|2261.5|2264|2263|2262|2261|2163
1687526700000|2023-06-23 13:25:00|2263|2262|2264|2263|2265|2264.5|2262.5|2261.5|3062
1687527000000|2023-06-23 13:30:00|2263|2262.5|2257.5|2257|2264.5|2264|2256|2255.5|7718
1687527300000|2023-06-23 13:35:00|2258|2256.5|2262.5|2261.5|2262.5|2262|2257|2256.5|5935
1687527600000|2023-06-23 13:40:00|2262|2262|2265.5|2264.5|2266|2265|2262|2261|4788
1687527900000|2023-06-23 13:45:00|2266|2265.5|2266|2265.5|2269.5|2269|2263.5|2262.5|7793
1687528200000|2023-06-23 13:50:00|2266.5|2265|2269.5|2269|2270|2269.5|2265|2264.5|7909
1687528500000|2023-06-23 13:55:00|2270|2269.5|2269|2268|2270.5|2270|2267|2266.5|4572
1687528800000|2023-06-23 14:00:00|2268.5|2267.5|2272|2271.5|2274|2273.5|2268.5|2267.5|6276
1687529100000|2023-06-23 14:05:00|2272.5|2272|2272|2271.5|2273|2272|2270.5|2270|2990
1687529400000|2023-06-23 14:10:00|2271.5|2271|2270|2269.5|2272|2271.5|2269|2268.5|3331
1687529700000|2023-06-23 14:15:00|2271.5|2270.5|2273|2272|2273|2272|2271|2270|3020
1687530000000|2023-06-23 14:20:00|2273.5|2273|2274.5|2274|2276|2275|2272.5|2272|3489
1687530300000|2023-06-23 14:25:00|2275|2274.5|2274.5|2274|2276|2275|2274|2273.5|2419
1687530600000|2023-06-23 14:30:00|2274|2273.5|2276|2275|2276.5|2276|2273.5|2273|1990
1687530900000|2023-06-23 14:35:00|2275.5|2275.5|2276|2275.5|2276.5|2275.5|2273.5|2273|2463
1687531200000|2023-06-23 14:40:00|2275.5|2275|2274.5|2274|2276|2275.5|2274|2273|2381
1687531500000|2023-06-23 14:45:00|2274|2273.5|2273.5|2272.5|2275|2274.5|2273|2272|3291
1687531800000|2023-06-23 14:50:00|2274|2273|2274|2273.5|2275|2274|2272|2271.5|2244
1687532100000|2023-06-23 14:55:00|2273.5|2273|2274|2273.5|2274|2273.5|2273|2272|3110
1687532400000|2023-06-23 15:00:00|2274.5|2274|2274|2273.5|2275|2274.5|2274|2273|3469
1687532700000|2023-06-23 15:05:00|2274.5|2274.5|2270.5|2269.5|2275.5|2274.5|2269.5|2269|6848
1687533000000|2023-06-23 15:10:00|2270|2270|2265.5|2265|2270|2270|2265|2264|5711
1687533300000|2023-06-23 15:15:00|2266.5|2264.5|2267.5|2266.5|2267.5|2267|2264.5|2264|5135
1687533600000|2023-06-23 15:20:00|2267|2266|2266.5|2265.5|2267|2266.5|2265|2264.5|8902
1687533900000|2023-06-23 15:25:00|2267|2266|2266|2265.5|2267.5|2266.5|2265|2264.5|20800
1687762800000|2023-06-26 07:00:00|2270.5|2268|2247.5|2246|2271.5|2269|2247.5|2246|5953
1687763100000|2023-06-26 07:05:00|2246|2245|2243|2241.5|2247.5|2246|2241.5|2240|6013
1687763400000|2023-06-26 07:10:00|2242|2241|2231|2229.5|2242.5|2241.5|2230|2228.5|7066
1687763700000|2023-06-26 07:15:00|2231.5|2230|2229.5|2228.5|2236.5|2235|2229|2228.5|7651
1687764000000|2023-06-26 07:20:00|2230.5|2229|2233|2232.5|2237|2236|2230.5|2229|8836
1687764300000|2023-06-26 07:25:00|2232.5|2232|2226|2225.5|2233|2232|2225.5|2224.5|12661
1687764600000|2023-06-26 07:30:00|2227|2226|2214.5|2214|2228.5|2227.5|2214.5|2214|12502
1687764900000|2023-06-26 07:35:00|2215.5|2213.5|2214|2213.5|2215.5|2214.5|2206.5|2205.5|12671
1687765200000|2023-06-26 07:40:00|2214.5|2214|2218.5|2217|2219.5|2218.5|2213|2212|11744
1687765500000|2023-06-26 07:45:00|2218|2219|2225|2224|2226.5|2225.5|2217|2216.5|9751
1687765800000|2023-06-26 07:50:00|2227|2223.5|2234|2233|2235|2233.5|2226|2223.5|11067
1687766100000|2023-06-26 07:55:00|2235|2233.5|2235.5|2233.5|2240|2239|2234|2232.5|6843
1687766400000|2023-06-26 08:00:00|2234.5|2234|2233.5|2232|2236.5|2235.5|2227|2225.5|7821
1687766700000|2023-06-26 08:05:00|2233|2231.5|2228.5|2228|2234|2232.5|2227.5|2226.5|1866
1687767000000|2023-06-26 08:10:00|2229|2228.5|2231|2230.5|2235.5|2234.5|2228.5|2228.5|4691
1687767300000|2023-06-26 08:15:00|2231.5|2230|2239.5|2239|2240.5|2239.5|2231.5|2230|4927
1687767600000|2023-06-26 08:20:00|2240.5|2239.5|2236.5|2236|2240.5|2240|2234|2233|2949
1687767900000|2023-06-26 08:25:00|2235.5|2235.5|2231.5|2231|2236.5|2236|2231.5|2230.5|2816
1687768200000|2023-06-26 08:30:00|2231|2230.5|2240|2239.5|2241|2240|2229|2228|4790
1687768500000|2023-06-26 08:35:00|2240.5|2240|2248|2247|2251|2250|2240|2240|6974
1687768800000|2023-06-26 08:40:00|2246.5|2245.5|2237|2236.5|2246.5|2245.5|2237|2236|4282
1687769100000|2023-06-26 08:45:00|2236.5|2236|2233.5|2232.5|2238.5|2237.5|2233.5|2232.5|2779
1687769400000|2023-06-26 08:50:00|2233|2233|2237.5|2236.5|2237.5|2236.5|2233|2232.5|6573
1687769700000|2023-06-26 08:55:00|2237|2236|2237.5|2236.5|2237.5|2236.5|2234.5|2233.5|2666
1687770000000|2023-06-26 09:00:00|2238|2237|2234|2233|2238.5|2238|2233|2232|3210
1687770300000|2023-06-26 09:05:00|2233.5|2232.5|2231.5|2230.5|2235.5|2235|2231.5|2230.5|2237
1687770600000|2023-06-26 09:10:00|2231|2230|2235|2234|2235.5|2234.5|2231|2230|1592
1687770900000|2023-06-26 09:15:00|2237|2236|2236.5|2235.5|2237.5|2236.5|2234.5|2233.5|2281
1687771200000|2023-06-26 09:20:00|2237|2236|2241|2240|2241|2240|2237|2236|3424
1687771500000|2023-06-26 09:25:00|2241.5|2240.5|2241.5|2241|2243.5|2242.5|2241|2240|1639
1687771800000|2023-06-26 09:30:00|2242|2241.5|2241.5|2240.5|2242.5|2242|2240|2239|3286
1687772100000|2023-06-26 09:35:00|2242|2241|2244|2243|2248.5|2247|2239.5|2238.5|3288
1687772400000|2023-06-26 09:40:00|2244.5|2244|2246|2245|2247.5|2246.5|2244|2243.5|2018
1687772700000|2023-06-26 09:45:00|2244.5|2245.5|2249|2248|2250.5|2250|2244.5|2243.5|2543
1687773000000|2023-06-26 09:50:00|2249.5|2248.5|2251|2250.5|2253|2252.5|2249.5|2248.5|2290
1687773300000|2023-06-26 09:55:00|2250.5|2250|2249|2248|2251|2250|2246.5|2246|2849
1687773600000|2023-06-26 10:00:00|2247.5|2246.5|2252|2251|2252|2251|2247|2246|4427
1687773900000|2023-06-26 10:05:00|2252.5|2251.5|2249.5|2248.5|2252.5|2251.5|2247|2246|2567
1687774200000|2023-06-26 10:10:00|2249|2248|2248.5|2247.5|2249.5|2249|2246|2245.5|1696
1687774500000|2023-06-26 10:15:00|2249|2248.5|2249|2248.5|2250|2249|2248.5|2248|3401
1687774800000|2023-06-26 10:20:00|2249.5|2249|2252.5|2252|2253|2252|2249.5|2249|2784
1687775100000|2023-06-26 10:25:00|2252|2251|2256|2255|2256.5|2256|2252|2251|2105
1687775400000|2023-06-26 10:30:00|2255.5|2254|2252|2251|2255.5|2255|2252|2251|1376
1687775700000|2023-06-26 10:35:00|2251.5|2250.5|2254.5|2253.5|2255.5|2254.5|2251.5|2250.5|2131
1687776000000|2023-06-26 10:40:00|2254|2254|2255.5|2254.5|2255.5|2254.5|2253.5|2252.5|2054
1687776300000|2023-06-26 10:45:00|2255|2255|2253.5|2253|2255|2255|2253.5|2252.5|2172
1687776600000|2023-06-26 10:50:00|2254|2253.5|2256|2255|2256.5|2255.5|2254|2253|2414
1687776900000|2023-06-26 10:55:00|2255.5|2254.5|2254|2253|2255.5|2254.5|2253.5|2252.5|1272
1687777200000|2023-06-26 11:00:00|2253.5|2252.5|2256|2255.5|2256|2255.5|2253.5|2252.5|2644
1687777500000|2023-06-26 11:05:00|2255.5|2255|2258|2257|2258|2257.5|2255.5|2254.5|1797
1687777800000|2023-06-26 11:10:00|2259|2257.5|2259.5|2259|2260|2259.5|2257.5|2256.5|1549
1687778100000|2023-06-26 11:15:00|2260|2259.5|2264|2263|2264|2263|2258|2257|2505
1687778400000|2023-06-26 11:20:00|2263.5|2262.5|2262|2261|2264|2263.5|2261.5|2260.5|2888
1687778700000|2023-06-26 11:25:00|2261.5|2260.5|2263|2262|2263|2262|2259.5|2259|3343
1687779000000|2023-06-26 11:30:00|2263.5|2262.5|2261|2260.5|2263.5|2263|2261|2260|1155
1687779300000|2023-06-26 11:35:00|2261.5|2260|2261|2260.5|2263.5|2262.5|2261|2260|2520
1687779600000|2023-06-26 11:40:00|2260.5|2260|2261.5|2260.5|2262.5|2262|2260.5|2260|1379
1687779900000|2023-06-26 11:45:00|2261|2261|2263|2262.5|2263|2262.5|2260.5|2260|2341
1687780200000|2023-06-26 11:50:00|2263.5|2263|2264.5|2264|2265|2264|2262.5|2262|3841
1687780500000|2023-06-26 11:55:00|2265|2264.5|2265|2264.5|2266.5|2265.5|2264.5|2264|2623
1687780800000|2023-06-26 12:00:00|2265.5|2265|2269|2268.5|2271.5|2270.5|2265.5|2264.5|2075
1687781100000|2023-06-26 12:05:00|2267.5|2267|2260.5|2259.5|2267.5|2267|2259.5|2258.5|5264
1687781400000|2023-06-26 12:10:00|2261|2260|2260.5|2259.5|2264|2263|2260.5|2259.5|1513
1687781700000|2023-06-26 12:15:00|2261|2260|2263|2262|2263.5|2263|2260.5|2260|2872
1687782000000|2023-06-26 12:20:00|2264|2263|2265|2264|2267|2266|2264|2263|1290
1687782300000|2023-06-26 12:25:00|2264.5|2263.5|2267.5|2266.5|2268|2267|2263.5|2262.5|2753
1687782600000|2023-06-26 12:30:00|2266.5|2266|2265|2264|2267|2266.5|2265|2264|2593
1687782900000|2023-06-26 12:35:00|2265.5|2264.5|2266|2265|2266|2265.5|2264.5|2263.5|1727
1687783200000|2023-06-26 12:40:00|2266.5|2265.5|2262|2261.5|2266.5|2266|2262|2261|1990
1687783500000|2023-06-26 12:45:00|2262.5|2261|2262.5|2261.5|2262.5|2262|2259.5|2258.5|2558
1687783800000|2023-06-26 12:50:00|2262|2262|2261|2260.5|2263|2262|2259.5|2258.5|4716
1687784100000|2023-06-26 12:55:00|2262.5|2262|2262.5|2261.5|2263|2262.5|2260.5|2260|2851
1687784400000|2023-06-26 13:00:00|2262|2262|2262.5|2261.5|2265|2264.5|2261|2260.5|3432
1687784700000|2023-06-26 13:05:00|2262|2262|2261.5|2261|2264|2263.5|2261.5|2261|4425
1687785000000|2023-06-26 13:10:00|2261|2260.5|2262|2261.5|2263.5|2262.5|2260.5|2259.5|2184
1687785300000|2023-06-26 13:15:00|2262.5|2262|2262.5|2261.5|2264.5|2263.5|2262|2261|2085
1687785600000|2023-06-26 13:20:00|2262|2262|2268.5|2267.5|2268.5|2267.5|2262|2261.5|3438
1687785900000|2023-06-26 13:25:00|2268|2267|2265.5|2264.5|2268|2267|2265|2264|2453
1687786200000|2023-06-26 13:30:00|2266|2265|2270|2269|2272|2271.5|2266|2265|6961
1687786500000|2023-06-26 13:35:00|2270.5|2269.5|2272.5|2271.5|2274.5|2273.5|2270.5|2269|7006
1687786800000|2023-06-26 13:40:00|2273|2272|2278.5|2277.5|2279|2278|2273|2272|6378
1687787100000|2023-06-26 13:45:00|2279|2278|2278|2277.5|2282|2281|2276.5|2276|8627
1687787400000|2023-06-26 13:50:00|2277.5|2277|2279|2278.5|2284.5|2284|2277.5|2276.5|7224
1687787700000|2023-06-26 13:55:00|2278.5|2277.5|2275.5|2274.5|2278.5|2278|2274.5|2273.5|6987
1687788000000|2023-06-26 14:00:00|2276|2275|2274|2273|2276|2275.5|2273|2272|2969
1687788300000|2023-06-26 14:05:00|2273.5|2273.5|2273|2272.5|2277.5|2276.5|2273|2272|5167
1687788600000|2023-06-26 14:10:00|2272.5|2272|2270.5|2270|2272.5|2272|2268.5|2267.5|5351
1687788900000|2023-06-26 14:15:00|2269.5|2269.5|2271|2270.5|2273.5|2272.5|2269.5|2269|4374
1687789200000|2023-06-26 14:20:00|2270.5|2270|2271.5|2270.5|2272|2271|2270|2269|2777
1687789500000|2023-06-26 14:25:00|2271|2270|2265|2264|2271|2270|2264|2263.5|6248
1687789800000|2023-06-26 14:30:00|2265.5|2265|2263.5|2263|2265.5|2265|2263.5|2263|4516
1687790100000|2023-06-26 14:35:00|2264|2263.5|2265|2264|2265.5|2265|2264|2263|3194
1687790400000|2023-06-26 14:40:00|2264.5|2263.5|2266.5|2266|2267.5|2266.5|2263.5|2263|4365
1687790700000|2023-06-26 14:45:00|2266|2265.5|2266.5|2266|2267.5|2267|2266|2265.5|4427
1687791000000|2023-06-26 14:50:00|2267|2265.5|2267.5|2267|2269|2268|2267|2265.5|3851
1687791300000|2023-06-26 14:55:00|2267|2266.5|2269|2268.5|2269|2268.5|2266.5|2266|6421
1687791600000|2023-06-26 15:00:00|2268.5|2268|2269.5|2269|2271|2270|2267.5|2267|6345
1687791900000|2023-06-26 15:05:00|2269|2268.5|2274.5|2273.5|2274.5|2274|2269|2268|8662
1687792200000|2023-06-26 15:10:00|2274|2273|2276|2275|2279|2278|2273.5|2272.5|7053
1687792500000|2023-06-26 15:15:00|2275.5|2275.5|2276|2275.5|2278.5|2278|2275.5|2274.5|7479
1687792800000|2023-06-26 15:20:00|2276.5|2276|2276.5|2276|2277|2276.5|2275.5|2275|3373
1687793100000|2023-06-26 15:25:00|2276|2275.5|2278|2277.5|2279|2278.5|2276|2275.5|8355
1687849200000|2023-06-27 07:00:00|2300|2297.5|2297|2294.5|2305|2302.5|2294|2292.5|12019
1687849500000|2023-06-27 07:05:00|2298|2296|2309|2307.5|2310|2308.5|2298|2296|8302
1687849800000|2023-06-27 07:10:00|2308.5|2307|2303.5|2301.5|2311|2310|2302.5|2300.5|7087
1687850100000|2023-06-27 07:15:00|2303|2301|2294|2292.5|2303|2301.5|2293.5|2292.5|6414
1687850400000|2023-06-27 07:20:00|2293.5|2290.5|2286|2285|2295|2293.5|2286|2285|4282
1687850700000|2023-06-27 07:25:00|2284.5|2283|2289|2287.5|2289.5|2289|2277|2274.5|6991
1687851000000|2023-06-27 07:30:00|2288.5|2288|2271.5|2270.5|2289|2288|2271.5|2270.5|6362
1687851300000|2023-06-27 07:35:00|2270.5|2270|2280|2278.5|2284|2283|2269|2268|7423
1687851600000|2023-06-27 07:40:00|2280.5|2279|2277.5|2276|2283|2281.5|2276|2274.5|3599
1687851900000|2023-06-27 07:45:00|2276.5|2276.5|2274|2273|2278.5|2278|2274|2273|5164
1687852200000|2023-06-27 07:50:00|2274.5|2273.5|2273.5|2272.5|2276|2275|2272|2271|3833
1687852500000|2023-06-27 07:55:00|2273|2272|2277.5|2276.5|2279|2278|2272|2271|2215
1687852800000|2023-06-27 08:00:00|2277|2276|2281.5|2280|2282|2281|2276.5|2275.5|2660
1687853100000|2023-06-27 08:05:00|2281|2281|2285.5|2284.5|2286.5|2285|2281|2280|1983
1687853400000|2023-06-27 08:10:00|2286|2285|2288.5|2287|2295.5|2294.5|2286|2285|5248
1687853700000|2023-06-27 08:15:00|2288|2286.5|2286.5|2285|2288|2286.5|2284|2282.5|3010
1687854000000|2023-06-27 08:20:00|2286|2286|2290|2289|2290.5|2289.5|2285.5|2285.5|1685
1687854300000|2023-06-27 08:25:00|2289.5|2288.5|2290.5|2289.5|2291.5|2290.5|2288|2287.5|1611
1687854600000|2023-06-27 08:30:00|2289.5|2288.5|2287.5|2286.5|2292.5|2291.5|2287|2286|5596
1687854900000|2023-06-27 08:35:00|2288|2287.5|2285|2284|2289|2288.5|2285|2284|3237
1687855200000|2023-06-27 08:40:00|2284.5|2284.5|2282.5|2281.5|2285.5|2284.5|2281|2280.5|3830
1687855500000|2023-06-27 08:45:00|2282|2281|2288|2287|2289.5|2288.5|2282|2281|2114
1687855800000|2023-06-27 08:50:00|2287.5|2287.5|2288|2287.5|2289.5|2289|2285.5|2284.5|4523
1687856100000|2023-06-27 08:55:00|2288.5|2287|2285.5|2284.5|2288.5|2287.5|2284.5|2283.5|2275
1687856400000|2023-06-27 09:00:00|2286|2285|2285|2284|2286|2285.5|2284|2283.5|1814
1687856700000|2023-06-27 09:05:00|2285.5|2285|2283.5|2283|2286|2285|2283.5|2282.5|2498
1687857000000|2023-06-27 09:10:00|2284|2282.5|2287|2286|2287.5|2286.5|2282.5|2281.5|1799
1687857300000|2023-06-27 09:15:00|2286.5|2285.5|2287|2286|2288|2287|2285.5|2284.5|2425
1687857600000|2023-06-27 09:20:00|2286.5|2286.5|2287|2286|2289.5|2289|2286.5|2285.5|1995
1687857900000|2023-06-27 09:25:00|2286.5|2286.5|2290|2289.5|2290.5|2289.5|2285.5|2284.5|1556
1687858200000|2023-06-27 09:30:00|2289.5|2289|2292|2291|2292|2291.5|2288|2287|2686
1687858500000|2023-06-27 09:35:00|2291.5|2291.5|2291.5|2290.5|2292.5|2291.5|2290|2289|1865
1687858800000|2023-06-27 09:40:00|2291|2291|2294|2293|2294.5|2293.5|2291|2290|1612
1687859100000|2023-06-27 09:45:00|2293.5|2292.5|2292|2291|2294|2293|2291.5|2290.5|3995
1687859400000|2023-06-27 09:50:00|2292.5|2292|2292|2291|2293.5|2292.5|2291.5|2290.5|1068
1687859700000|2023-06-27 09:55:00|2291.5|2290.5|2290.5|2289.5|2294|2293.5|2290|2289|2594
1687860000000|2023-06-27 10:00:00|2291|2290|2295|2294.5|2295|2294.5|2290.5|2289.5|1153
1687860300000|2023-06-27 10:05:00|2294.5|2293.5|2295|2294|2296|2295.5|2293.5|2292.5|2613
1687860600000|2023-06-27 10:10:00|2294.5|2294.5|2294.5|2293.5|2296|2295|2294|2293.5|321
1687860900000|2023-06-27 10:15:00|2294|2294|2292|2291|2294.5|2294|2291.5|2291|1340
1687861200000|2023-06-27 10:20:00|2291.5|2290|2292|2291|2293|2292.5|2290.5|2290|2095
1687861500000|2023-06-27 10:25:00|2291.5|2290.5|2294|2293.5|2295|2294|2291|2290|2225
1687861800000|2023-06-27 10:30:00|2293.5|2293|2299.5|2298.5|2299.5|2298.5|2293.5|2292.5|1691
1687862100000|2023-06-27 10:35:00|2299|2298|2299|2298|2299.5|2298.5|2297|2296|2783
1687862400000|2023-06-27 10:40:00|2298.5|2298.5|2299|2298.5|2299.5|2298.5|2297|2296.5|3116
1687862700000|2023-06-27 10:45:00|2299.5|2299|2298.5|2297.5|2299.5|2299|2296.5|2295.5|1569
1687863000000|2023-06-27 10:50:00|2298|2298|2298|2297.5|2299|2298.5|2296.5|2295.5|951
1687863300000|2023-06-27 10:55:00|2298.5|2297|2298.5|2297.5|2299|2298.5|2297.5|2296.5|2210
1687863600000|2023-06-27 11:00:00|2298|2297|2294.5|2294|2298.5|2297.5|2294.5|2294|1955
1687863900000|2023-06-27 11:05:00|2295|2294.5|2293.5|2292.5|2295.5|2294.5|2292.5|2291.5|2359
1687864200000|2023-06-27 11:10:00|2293|2292|2289.5|2289|2293|2292|2289.5|2288.5|1757
1687864500000|2023-06-27 11:15:00|2289|2288.5|2286.5|2285.5|2289|2289|2284.5|2283.5|2555
1687864800000|2023-06-27 11:20:00|2286|2284.5|2284.5|2284|2286|2285|2282.5|2281.5|1736
1687865100000|2023-06-27 11:25:00|2284|2283.5|2282.5|2282|2285|2284|2282|2281|1062
1687865400000|2023-06-27 11:30:00|2283|2281.5|2283.5|2283|2284|2283.5|2281.5|2281|1074
1687865700000|2023-06-27 11:35:00|2283|2282.5|2281|2280|2283|2283|2280.5|2280|1199
1687866000000|2023-06-27 11:40:00|2280.5|2279|2275.5|2274.5|2281|2279.5|2274.5|2273.5|2312
1687866300000|2023-06-27 11:45:00|2276|2275|2278|2277|2278.5|2277.5|2274.5|2274|2606
1687866600000|2023-06-27 11:50:00|2278.5|2277.5|2273.5|2272.5|2278.5|2277.5|2272|2271|3506
1687866900000|2023-06-27 11:55:00|2274.5|2273.5|2275.5|2274.5|2276|2275|2271.5|2271|2669
1687867200000|2023-06-27 12:00:00|2275|2275|2279|2278.5|2281.5|2280.5|2273|2272.5|4933
1687867500000|2023-06-27 12:05:00|2279.5|2278|2278.5|2278|2281.5|2280.5|2278.5|2278|2563
1687867800000|2023-06-27 12:10:00|2279|2278.5|2275|2274|2279.5|2278.5|2274|2273|1475
1687868100000|2023-06-27 12:15:00|2275.5|2274.5|2279.5|2278.5|2280|2279.5|2274.5|2273.5|2125
1687868400000|2023-06-27 12:20:00|2279|2278|2278.5|2278|2279.5|2278.5|2277|2276|2331
1687868700000|2023-06-27 12:25:00|2278|2277|2277.5|2276.5|2278.5|2278|2277|2276.5|1381
1687869000000|2023-06-27 12:30:00|2278|2277|2283|2282.5|2283.5|2283|2277.5|2277|4227
1687869300000|2023-06-27 12:35:00|2283.5|2282|2284.5|2283.5|2287|2286|2283|2282|6154
1687869600000|2023-06-27 12:40:00|2285|2284|2287|2286.5|2288|2287|2284.5|2284|3443
1687869900000|2023-06-27 12:45:00|2286.5|2286|2288|2287.5|2289|2288|2284.5|2284|2732
1687870200000|2023-06-27 12:50:00|2288.5|2288|2289.5|2288.5|2290|2289|2287.5|2286.5|3085
1687870500000|2023-06-27 12:55:00|2289|2288|2289|2288.5|2289.5|2289|2288|2287|2265
1687870800000|2023-06-27 13:00:00|2289.5|2288|2290.5|2290|2292|2291|2288|2287|5393
1687871100000|2023-06-27 13:05:00|2290|2289.5|2291.5|2290.5|2291.5|2290.5|2290|2289|1514
1687871400000|2023-06-27 13:10:00|2291|2290|2289|2288|2291.5|2290.5|2288|2287.5|4534
1687871700000|2023-06-27 13:15:00|2288.5|2288.5|2285.5|2284.5|2288.5|2288.5|2285|2284|4062
1687872000000|2023-06-27 13:20:00|2286|2285|2289|2288.5|2289.5|2289|2286|2285|4335
1687872300000|2023-06-27 13:25:00|2289.5|2289|2286.5|2285.5|2290|2289.5|2286.5|2285.5|2754
1687872600000|2023-06-27 13:30:00|2286|2285|2279.5|2279|2287|2286|2278|2277|10750
1687872900000|2023-06-27 13:35:00|2278.5|2277.5|2285.5|2285|2286|2285|2274.5|2273.5|9004
1687873200000|2023-06-27 13:40:00|2286|2284|2287|2286|2287|2286.5|2282.5|2281.5|3834
1687873500000|2023-06-27 13:45:00|2286.5|2285.5|2281|2280.5|2287|2285.5|2280|2279|6780
1687873800000|2023-06-27 13:50:00|2280.5|2280|2281.5|2280.5|2285|2284.5|2279|2278|3729
1687874100000|2023-06-27 13:55:00|2281|2280|2285.5|2284.5|2285.5|2284.5|2280.5|2280|3979
1687874400000|2023-06-27 14:00:00|2285|2285|2288.5|2287.5|2289|2288|2285|2285|3977
1687874700000|2023-06-27 14:05:00|2289|2288|2291|2290|2291.5|2290.5|2288|2287.5|4173
1687875000000|2023-06-27 14:10:00|2290.5|2289.5|2292.5|2292|2293|2292|2289.5|2289|3343
1687875300000|2023-06-27 14:15:00|2292|2291.5|2298|2297|2300.5|2300|2292|2291.5|6359
1687875600000|2023-06-27 14:20:00|2297.5|2296.5|2299.5|2299|2301|2300|2297|2296|2706
1687875900000|2023-06-27 14:25:00|2300|2298.5|2300|2299|2300.5|2300|2299.5|2298.5|5754
1687876200000|2023-06-27 14:30:00|2300.5|2299.5|2300|2299|2301|2300.5|2300|2299|12548
1687876500000|2023-06-27 14:35:00|2299.5|2298.5|2300.5|2300|2301|2300|2299|2298.5|3665
1687876800000|2023-06-27 14:40:00|2301|2300.5|2306.5|2305.5|2306.5|2306|2300.5|2300.5|6626
1687877100000|2023-06-27 14:45:00|2307|2306|2304|2303|2308|2307|2304|2303|4864
1687877400000|2023-06-27 14:50:00|2304.5|2303.5|2307|2306.5|2307|2306.5|2304.5|2303.5|3940
1687877700000|2023-06-27 14:55:00|2307.5|2307|2308.5|2308|2309|2308|2305|2304.5|3702
1687878000000|2023-06-27 15:00:00|2308|2307.5|2307|2306.5|2308.5|2308|2306.5|2305.5|3543
1687878300000|2023-06-27 15:05:00|2306.5|2306|2308.5|2308|2309|2308.5|2306.5|2305.5|4067
1687878600000|2023-06-27 15:10:00|2309|2308.5|2313|2312|2313|2312|2308|2307.5|8225
1687878900000|2023-06-27 15:15:00|2312.5|2312.5|2311|2310.5|2312.5|2312.5|2311|2310|7443
1687879200000|2023-06-27 15:20:00|2310.5|2310|2310|2309.5|2312.5|2311.5|2310|2309.5|4061
1687879500000|2023-06-27 15:25:00|2310.5|2310|2308.5|2308|2311.5|2310.5|2308.5|2308|6688
1687935600000|2023-06-28 07:00:00|2322.5|2320.5|2331|2330|2333|2331.5|2322.5|2320|12236
1687935900000|2023-06-28 07:05:00|2330.5|2329.5|2328|2327|2337.5|2336|2328|2327|6812
1687936200000|2023-06-28 07:10:00|2328.5|2328|2328.5|2327.5|2331|2330|2327|2326.5|3977
1687936500000|2023-06-28 07:15:00|2328|2328|2326|2325.5|2330|2329.5|2326|2325.5|4281
1687936800000|2023-06-28 07:20:00|2326.5|2326|2324.5|2323.5|2328|2327|2320|2318.5|7104
1687937100000|2023-06-28 07:25:00|2324|2323|2325|2324.5|2331|2330|2324|2323|7213
1687937400000|2023-06-28 07:30:00|2324.5|2323.5|2322|2321|2332|2331.5|2322|2321|4988
1687937700000|2023-06-28 07:35:00|2322.5|2322|2317.5|2316|2325|2323.5|2316|2315.5|5914
1687938000000|2023-06-28 07:40:00|2318|2316.5|2315|2314|2320|2319|2315|2314|7857
1687938300000|2023-06-28 07:45:00|2314.5|2313.5|2302.5|2301.5|2315|2313.5|2302.5|2301.5|7007
1687938600000|2023-06-28 07:50:00|2304|2302|2294|2293.5|2304|2303|2293|2292|10889
1687938900000|2023-06-28 07:55:00|2294.5|2293|2295.5|2294|2299|2298|2293.5|2293|5400
1687939200000|2023-06-28 08:00:00|2296|2295.5|2297.5|2296.5|2299|2298.5|2295|2294|7013
1687939500000|2023-06-28 08:05:00|2297|2297|2295.5|2294.5|2300|2299|2295|2294|3264
1687939800000|2023-06-28 08:10:00|2296|2295|2300.5|2300|2303.5|2302|2296|2295|6967
1687940100000|2023-06-28 08:15:00|2300|2299.5|2301|2300|2302.5|2301.5|2298.5|2298|2890
1687940400000|2023-06-28 08:20:00|2301.5|2300.5|2306.5|2305|2307.5|2306.5|2301|2300|3042
1687940700000|2023-06-28 08:25:00|2306|2305.5|2303.5|2302.5|2307|2306|2303|2302|1976
1687941000000|2023-06-28 08:30:00|2304|2303|2298.5|2297.5|2304|2303.5|2298.5|2297.5|2404
1687941300000|2023-06-28 08:35:00|2299|2297|2293.5|2292.5|2299|2297|2289|2288|3983
1687941600000|2023-06-28 08:40:00|2293|2292|2296.5|2295.5|2297.5|2296.5|2292.5|2291|2783
1687941900000|2023-06-28 08:45:00|2296|2294.5|2295.5|2294.5|2296|2294.5|2292.5|2291.5|2460
1687942200000|2023-06-28 08:50:00|2296|2295|2295.5|2294.5|2298|2297|2294.5|2293.5|2407
1687942500000|2023-06-28 08:55:00|2295|2294|2301|2300.5|2301|2300.5|2295|2294|2163
1687942800000|2023-06-28 09:00:00|2299.5|2298.5|2300.5|2299.5|2301|2300.5|2298|2297|3192
1687943100000|2023-06-28 09:05:00|2300|2299|2306.5|2305.5|2307|2306|2300|2299|5694
1687943400000|2023-06-28 09:10:00|2308|2307|2302.5|2301.5|2309|2308.5|2302.5|2301.5|4598
1687943700000|2023-06-28 09:15:00|2303.5|2302|2301|2300|2303.5|2303|2299.5|2298.5|2479
1687944000000|2023-06-28 09:20:00|2300.5|2299.5|2300|2299.5|2304.5|2303.5|2299.5|2298.5|2748
1687944300000|2023-06-28 09:25:00|2299.5|2299|2300.5|2299.5|2301.5|2300.5|2298|2297.5|1625
1687944600000|2023-06-28 09:30:00|2300|2299|2300.5|2299.5|2301|2300|2297|2296|3060
1687944900000|2023-06-28 09:35:00|2300|2299|2295.5|2295|2301|2300|2295.5|2295|1415
1687945200000|2023-06-28 09:40:00|2296|2295.5|2296.5|2296|2298|2297|2295|2294|932
1687945500000|2023-06-28 09:45:00|2297.5|2295.5|2294.5|2293.5|2297.5|2296.5|2294|2293|3741
1687945800000|2023-06-28 09:50:00|2294|2293|2293|2292|2294.5|2294|2292.5|2292|620
1687946100000|2023-06-28 09:55:00|2292.5|2292.5|2293|2292|2294.5|2293.5|2292|2291.5|5614
1687946400000|2023-06-28 10:00:00|2293.5|2292.5|2291|2290.5|2294|2293|2291|2290|1856
1687946700000|2023-06-28 10:05:00|2292|2290|2294.5|2293.5|2295|2294|2291|2290|2506
1687947000000|2023-06-28 10:10:00|2294|2294|2294.5|2293.5|2296.5|2296|2293.5|2293|4850
1687947300000|2023-06-28 10:15:00|2294|2294|2297.5|2297|2299|2298|2294|2293.5|2752
1687947600000|2023-06-28 10:20:00|2298|2297.5|2300.5|2299.5|2301.5|2300.5|2298|2297.5|2092
1687947900000|2023-06-28 10:25:00|2301|2300|2304|2303.5|2304|2303.5|2300.5|2300|2552
1687948200000|2023-06-28 10:30:00|2304.5|2304|2305.5|2304.5|2307|2306|2302|2301.5|5232
1687948500000|2023-06-28 10:35:00|2305|2304|2300.5|2300|2305.5|2304.5|2300.5|2300|2109
1687948800000|2023-06-28 10:40:00|2300|2299.5|2298.5|2298|2301|2300|2298.5|2297.5|3059
1687949100000|2023-06-28 10:45:00|2299.5|2299|2297.5|2297|2300|2299.5|2297.5|2297|1328
1687949400000|2023-06-28 10:50:00|2298|2297.5|2298.5|2298|2299|2298.5|2297.5|2297|1900
1687949700000|2023-06-28 10:55:00|2298|2297.5|2298.5|2298|2299|2298|2296.5|2295.5|1801
1687950000000|2023-06-28 11:00:00|2299|2298.5|2298.5|2297.5|2299|2298.5|2297.5|2297|905
1687950300000|2023-06-28 11:05:00|2298|2297|2298|2297.5|2298|2297.5|2297|2296|1899
1687950600000|2023-06-28 11:10:00|2297.5|2297|2300.5|2300|2301|2300|2296.5|2296|3258
1687950900000|2023-06-28 11:15:00|2301|2300.5|2301|2300|2303.5|2302.5|2300.5|2299.5|2617
1687951200000|2023-06-28 11:20:00|2300.5|2299.5|2299.5|2298.5|2301|2300.5|2298.5|2298|1160
1687951500000|2023-06-28 11:25:00|2299|2298|2301|2300.5|2302|2301.5|2298.5|2298|1152
1687951800000|2023-06-28 11:30:00|2300.5|2300|2298|2297|2301.5|2300.5|2298|2297|1099
1687952100000|2023-06-28 11:35:00|2298.5|2297.5|2299|2298|2299.5|2298.5|2297.5|2296.5|1136
1687952400000|2023-06-28 11:40:00|2298.5|2297.5|2301|2300|2301|2300.5|2298|2297|3296
1687952700000|2023-06-28 11:45:00|2300.5|2299.5|2298.5|2298|2301|2300|2298.5|2298|575
1687953000000|2023-06-28 11:50:00|2299|2297.5|2294.5|2293.5|2299|2298.5|2294|2293|840
1687953300000|2023-06-28 11:55:00|2294|2293|2294.5|2293.5|2295|2294.5|2293|2292.5|1182
1687953600000|2023-06-28 12:00:00|2294|2294|2294.5|2294|2295|2294|2292.5|2291.5|1088
1687953900000|2023-06-28 12:05:00|2294|2293.5|2297|2296.5|2298|2297.5|2294|2293.5|2002
1687954200000|2023-06-28 12:10:00|2297.5|2296|2300|2299|2300|2299|2297|2296|1713
1687954500000|2023-06-28 12:15:00|2299.5|2299.5|2300.5|2300|2301|2300.5|2299.5|2299|1460
1687954800000|2023-06-28 12:20:00|2300|2299.5|2300|2299|2300.5|2300|2298.5|2297.5|2773
1687955100000|2023-06-28 12:25:00|2300.5|2299.5|2301|2300.5|2302|2301.5|2300|2299|1836
1687955400000|2023-06-28 12:30:00|2301.5|2301|2302.5|2301.5|2302.5|2302|2301|2300|1979
1687955700000|2023-06-28 12:35:00|2302|2301|2302.5|2302|2304|2303|2301.5|2301|1819
1687956000000|2023-06-28 12:40:00|2302|2301.5|2305|2304.5|2305|2304.5|2302|2301.5|1963
1687956300000|2023-06-28 12:45:00|2304.5|2304|2306|2305.5|2307|2306.5|2303.5|2302.5|4272
1687956600000|2023-06-28 12:50:00|2305.5|2305|2305|2304|2305.5|2305|2303|2302.5|1979
1687956900000|2023-06-28 12:55:00|2305.5|2304.5|2305.5|2305|2305.5|2305|2304|2303|623
1687957200000|2023-06-28 13:00:00|2305|2304.5|2307|2306.5|2308|2307|2304.5|2304|3820
1687957500000|2023-06-28 13:05:00|2307.5|2307|2305|2304.5|2307.5|2307|2305|2304.5|591
1687957800000|2023-06-28 13:10:00|2304.5|2304|2302.5|2302|2305|2304.5|2302.5|2301.5|1789
1687958100000|2023-06-28 13:15:00|2303|2302.5|2302|2301.5|2303.5|2303|2302|2301|443
1687958400000|2023-06-28 13:20:00|2301.5|2301|2302|2301.5|2302.5|2302|2301|2300.5|841
1687958700000|2023-06-28 13:25:00|2302.5|2302|2300|2299.5|2303|2302.5|2300|2299.5|2834
1687959000000|2023-06-28 13:30:00|2300.5|2300|2298.5|2297.5|2301|2300|2295|2294|10002
1687959300000|2023-06-28 13:35:00|2298|2297|2297.5|2296.5|2299.5|2298.5|2294.5|2293.5|2882
1687959600000|2023-06-28 13:40:00|2298|2297|2303|2302.5|2304.5|2303.5|2297.5|2297|5167
1687959900000|2023-06-28 13:45:00|2303.5|2303|2301.5|2300.5|2307.5|2306.5|2300|2299.5|6737
1687960200000|2023-06-28 13:50:00|2301|2300|2306.5|2306|2308.5|2307.5|2298|2297.5|7688
1687960500000|2023-06-28 13:55:00|2307|2306.5|2306.5|2306|2309|2308|2305|2304|4092
1687960800000|2023-06-28 14:00:00|2307|2305.5|2304.5|2303.5|2307|2305.5|2302|2301.5|3672
1687961100000|2023-06-28 14:05:00|2304|2304.5|2308|2307.5|2308.5|2307.5|2304|2303.5|4208
1687961400000|2023-06-28 14:10:00|2307.5|2307|2311.5|2311|2311.5|2311|2306|2305.5|3835
1687961700000|2023-06-28 14:15:00|2311|2310.5|2310.5|2310|2312|2311.5|2310|2309.5|3380
1687962000000|2023-06-28 14:20:00|2311|2310.5|2312.5|2312|2313|2312.5|2310.5|2309.5|2613
1687962300000|2023-06-28 14:25:00|2311|2310.5|2310|2309.5|2312.5|2311.5|2309.5|2309|2558
1687962600000|2023-06-28 14:30:00|2310.5|2310|2309|2308.5|2311.5|2311|2309|2308.5|2540
1687962900000|2023-06-28 14:35:00|2309.5|2309|2310.5|2310|2311|2310|2309|2308|3103
1687963200000|2023-06-28 14:40:00|2310|2309.5|2309.5|2309|2310.5|2310|2308|2307|2939
1687963500000|2023-06-28 14:45:00|2309|2308.5|2310|2309.5|2310|2309.5|2308|2307.5|1460
1687963800000|2023-06-28 14:50:00|2310.5|2310|2311|2310.5|2311.5|2310.5|2309.5|2309|2546
1687964100000|2023-06-28 14:55:00|2311.5|2311|2311.5|2311|2312.5|2311.5|2310.5|2309.5|3235
1687964400000|2023-06-28 15:00:00|2312|2311.5|2310.5|2310|2312|2311.5|2310|2309.5|2720
1687964700000|2023-06-28 15:05:00|2310|2309.5|2313.5|2313|2314|2313.5|2309.5|2309|3502
1687965000000|2023-06-28 15:10:00|2314|2313.5|2314|2313.5|2315|2314.5|2313|2312|3729
1687965300000|2023-06-28 15:15:00|2313.5|2313|2313.5|2313|2315|2314|2313|2312.5|4519
1687965600000|2023-06-28 15:20:00|2314|2313.5|2313.5|2313|2316|2315.5|2313.5|2313|4229
1687965900000|2023-06-28 15:25:00|2313|2312.5|2315|2314|2315|2314|2313|2312.5|5665
1688022000000|2023-06-29 07:00:00|2313.5|2310.5|2313.5|2312|2323|2320.5|2310.5|2309|7718
1688022300000|2023-06-29 07:05:00|2312.5|2311|2315|2314|2316|2314.5|2308.5|2307.5|4138
1688022600000|2023-06-29 07:10:00|2316|2315|2318|2316.5|2320|2319.5|2314|2313|6919
1688022900000|2023-06-29 07:15:00|2316.5|2316|2322|2321|2324|2323|2313.5|2312|4905
1688023200000|2023-06-29 07:20:00|2321.5|2319|2328.5|2327.5|2329|2328|2319|2317.5|4589
1688023500000|2023-06-29 07:25:00|2329|2328|2320.5|2319|2329.5|2328.5|2320.5|2319|7176
1688023800000|2023-06-29 07:30:00|2320|2319.5|2316.5|2315.5|2320.5|2319.5|2315.5|2314.5|4300
1688024100000|2023-06-29 07:35:00|2315.5|2314.5|2310|2308.5|2318.5|2316.5|2307.5|2306.5|9414
1688024400000|2023-06-29 07:40:00|2309.5|2308|2312|2311|2315.5|2314|2308.5|2307.5|4356
1688024700000|2023-06-29 07:45:00|2313|2311.5|2325.5|2324.5|2326|2325|2313|2311.5|3938
1688025000000|2023-06-29 07:50:00|2326|2325|2327.5|2326.5|2328|2327|2324|2323|6957
1688025300000|2023-06-29 07:55:00|2327|2326|2324|2323|2328.5|2327.5|2324|2323|2760
1688025600000|2023-06-29 08:00:00|2323|2322|2328|2327.5|2330|2329|2321.5|2320.5|3484
1688025900000|2023-06-29 08:05:00|2329.5|2328.5|2329|2328.5|2334|2333|2329|2328|5840
1688026200000|2023-06-29 08:10:00|2329.5|2329|2331|2330|2332.5|2331.5|2328|2327|3243
1688026500000|2023-06-29 08:15:00|2331.5|2330.5|2333.5|2333|2334|2333.5|2330|2329|3438
1688026800000|2023-06-29 08:20:00|2334|2333.5|2334.5|2334|2336|2335|2330.5|2330|6971
1688027100000|2023-06-29 08:25:00|2334|2333.5|2332|2330.5|2334.5|2333.5|2331|2330|4535
1688027400000|2023-06-29 08:30:00|2331.5|2330|2334|2333|2335|2334|2331.5|2330|939
1688027700000|2023-06-29 08:35:00|2333.5|2332.5|2333.5|2332.5|2335|2334|2333|2332|833
1688028000000|2023-06-29 08:40:00|2333|2332|2336|2335.5|2337|2336|2333|2332|3083
1688028300000|2023-06-29 08:45:00|2335.5|2335|2336.5|2335.5|2337|2336|2334.5|2333.5|2306
1688028600000|2023-06-29 08:50:00|2336|2335|2337|2336|2338|2337|2336|2335|2737
1688028900000|2023-06-29 08:55:00|2336.5|2335.5|2337.5|2336.5|2338.5|2337.5|2335.5|2335|1636
1688029200000|2023-06-29 09:00:00|2337|2336|2337|2336|2338.5|2337.5|2336|2335|3852
1688029500000|2023-06-29 09:05:00|2338|2336.5|2336|2335|2338.5|2337.5|2335|2334|6161
1688029800000|2023-06-29 09:10:00|2335.5|2334.5|2334.5|2333.5|2337|2336|2334|2333|2286
1688030100000|2023-06-29 09:15:00|2333.5|2333|2328.5|2327.5|2334|2333|2328|2327|4576
1688030400000|2023-06-29 09:20:00|2329|2328|2326.5|2325.5|2331|2330|2326|2325.5|2494
1688030700000|2023-06-29 09:25:00|2326|2326|2331.5|2331|2332.5|2331.5|2326|2325.5|4754
1688031000000|2023-06-29 09:30:00|2330.5|2330.5|2332|2331|2332.5|2331.5|2330.5|2329.5|1656
1688031300000|2023-06-29 09:35:00|2331.5|2330.5|2334|2333|2334|2333.5|2331|2330.5|1933
1688031600000|2023-06-29 09:40:00|2334.5|2333.5|2333.5|2332.5|2334.5|2334|2333|2332.5|3404
1688031900000|2023-06-29 09:45:00|2334|2333|2333|2332.5|2335|2334|2333|2332.5|1426
1688032200000|2023-06-29 09:50:00|2333.5|2332|2333|2332|2334.5|2333.5|2333|2332|4270
1688032500000|2023-06-29 09:55:00|2333.5|2332.5|2335.5|2334.5|2336|2335|2333|2332.5|2452
1688032800000|2023-06-29 10:00:00|2335|2334|2337|2336|2337.5|2337|2334.5|2333.5|6810
1688033100000|2023-06-29 10:05:00|2336.5|2336.5|2337|2336.5|2337|2336.5|2335|2334|3997
1688033400000|2023-06-29 10:10:00|2336.5|2336|2337|2336.5|2337.5|2336.5|2335.5|2335|2455
1688033700000|2023-06-29 10:15:00|2336.5|2336|2336|2335|2338|2337|2336|2335|2682
1688034000000|2023-06-29 10:20:00|2335|2334|2335.5|2335|2336|2335|2334.5|2333.5|2180
1688034300000|2023-06-29 10:25:00|2336|2335.5|2335|2334.5|2336.5|2335.5|2334|2333.5|2072
1688034600000|2023-06-29 10:30:00|2335.5|2335|2336|2335.5|2336.5|2336|2335|2334|1906
1688034900000|2023-06-29 10:35:00|2336.5|2335|2334.5|2334|2337.5|2336.5|2334|2333.5|1638
1688035200000|2023-06-29 10:40:00|2335|2334.5|2338|2337.5|2338|2337.5|2334.5|2334.5|3154
1688035500000|2023-06-29 10:45:00|2337.5|2337|2342|2341.5|2342|2341.5|2337.5|2336.5|7630
1688035800000|2023-06-29 10:50:00|2343|2342|2342.5|2341.5|2343.5|2343|2341|2340|3689
1688036100000|2023-06-29 10:55:00|2342|2341|2342.5|2341.5|2342.5|2342|2341|2340|2252
1688036400000|2023-06-29 11:00:00|2342|2341|2340|2339|2343|2342.5|2340|2339|2571
1688036700000|2023-06-29 11:05:00|2339.5|2338.5|2341.5|2340.5|2342.5|2341.5|2339.5|2338.5|3477
1688037000000|2023-06-29 11:10:00|2341|2341|2341.5|2341|2341.5|2341|2341|2340|633
1688037300000|2023-06-29 11:15:00|2341|2340.5|2340.5|2340|2341.5|2341|2340.5|2339.5|1679
1688037600000|2023-06-29 11:20:00|2340|2339.5|2342.5|2341.5|2343|2342|2340|2339.5|2801
1688037900000|2023-06-29 11:25:00|2342|2342|2342.5|2342|2342.5|2342|2340|2339|2913
1688038200000|2023-06-29 11:30:00|2343|2342.5|2343|2342.5|2343|2342.5|2342.5|2341.5|2115
1688038500000|2023-06-29 11:35:00|2343.5|2343|2342.5|2342|2343.5|2343|2340.5|2339.5|3287
1688038800000|2023-06-29 11:40:00|2343|2342.5|2345|2344.5|2345|2344.5|2343|2342.5|3498
1688039100000|2023-06-29 11:45:00|2345.5|2345|2347|2346.5|2347.5|2347|2345.5|2344.5|2483
1688039400000|2023-06-29 11:50:00|2346.5|2346|2345.5|2345|2347.5|2346.5|2345|2344.5|4360
1688039700000|2023-06-29 11:55:00|2346|2345.5|2344|2343|2346|2345.5|2341.5|2341|5110
1688040000000|2023-06-29 12:00:00|2343.5|2343.5|2343.5|2343|2345|2344|2342|2341.5|2204
1688040300000|2023-06-29 12:05:00|2344|2342.5|2342|2341|2344.5|2344|2342|2341|1882
1688040600000|2023-06-29 12:10:00|2342.5|2341.5|2342.5|2341.5|2342.5|2342|2341|2340.5|3472
1688040900000|2023-06-29 12:15:00|2342|2342|2343|2342|2344|2343|2342|2341.5|1952
1688041200000|2023-06-29 12:20:00|2342.5|2342.5|2346.5|2345.5|2346.5|2345.5|2342.5|2342|2575
1688041500000|2023-06-29 12:25:00|2346|2345|2344|2343.5|2346|2345.5|2344|2343.5|1303
1688041800000|2023-06-29 12:30:00|2344.5|2344|2353|2352|2353|2352.5|2344.5|2343.5|8245
1688042100000|2023-06-29 12:35:00|2353.5|2352.5|2351|2350|2354|2353|2350.5|2350|3382
1688042400000|2023-06-29 12:40:00|2349.5|2349.5|2347.5|2346.5|2349.5|2349.5|2347|2346.5|3433
1688042700000|2023-06-29 12:45:00|2347|2347|2347|2346|2348.5|2347.5|2346|2345.5|2249
1688043000000|2023-06-29 12:50:00|2347.5|2346.5|2347.5|2346.5|2347.5|2346.5|2345|2344|2833
1688043300000|2023-06-29 12:55:00|2348|2347|2348|2347.5|2349.5|2348.5|2347.5|2347|1992
1688043600000|2023-06-29 13:00:00|2347.5|2347|2345.5|2344.5|2347.5|2347.5|2343.5|2342.5|2865
1688043900000|2023-06-29 13:05:00|2345|2344|2347|2346|2348|2347.5|2345|2344|2548
1688044200000|2023-06-29 13:10:00|2346.5|2346.5|2344|2343.5|2346.5|2346.5|2344|2343.5|1626
1688044500000|2023-06-29 13:15:00|2344.5|2344|2345|2344|2345.5|2344.5|2344|2343|750
1688044800000|2023-06-29 13:20:00|2344.5|2344.5|2345.5|2345|2346|2345.5|2344.5|2344|1817
1688045100000|2023-06-29 13:25:00|2346|2345.5|2346.5|2346|2347|2346.5|2345.5|2345|3108
1688045400000|2023-06-29 13:30:00|2347|2346.5|2352.5|2351.5|2354|2353.5|2346.5|2346|7927
1688045700000|2023-06-29 13:35:00|2352|2352.5|2362|2361|2362|2361.5|2352|2352.5|9624
1688046000000|2023-06-29 13:40:00|2361.5|2362|2357|2356|2364|2363.5|2352.5|2351.5|12555
1688046300000|2023-06-29 13:45:00|2356.5|2355.5|2355|2354.5|2357.5|2356.5|2353|2352.5|5529
1688046600000|2023-06-29 13:50:00|2355.5|2355|2354|2353|2359|2358.5|2353|2352.5|6336
1688046900000|2023-06-29 13:55:00|2354.5|2354|2354|2353|2356.5|2355.5|2354|2353|3845
1688047200000|2023-06-29 14:00:00|2355|2353.5|2353|2352|2355.5|2355|2348|2347.5|3583
1688047500000|2023-06-29 14:05:00|2353.5|2352.5|2353|2352.5|2356|2355.5|2351.5|2351|5879
1688047800000|2023-06-29 14:10:00|2352.5|2352|2353.5|2353|2353.5|2353|2350.5|2350|3807
1688048100000|2023-06-29 14:15:00|2354|2353.5|2351.5|2351|2354|2353.5|2351|2350|4435
1688048400000|2023-06-29 14:20:00|2352|2351.5|2349|2348.5|2353.5|2353|2349|2348|3995
1688048700000|2023-06-29 14:25:00|2348.5|2347.5|2351.5|2351|2352|2351.5|2348.5|2347.5|3392
1688049000000|2023-06-29 14:30:00|2352|2351.5|2356.5|2355.5|2356.5|2355.5|2351|2350.5|4864
1688049300000|2023-06-29 14:35:00|2356|2355|2360|2359.5|2360|2359.5|2354.5|2353.5|7527
1688049600000|2023-06-29 14:40:00|2359.5|2359|2360|2359|2360|2359.5|2358|2357.5|3759
1688049900000|2023-06-29 14:45:00|2359.5|2359.5|2361|2360|2361|2360.5|2358.5|2358|4572
1688050200000|2023-06-29 14:50:00|2360|2359.5|2357|2356.5|2360.5|2359.5|2357|2356.5|3529
1688050500000|2023-06-29 14:55:00|2356.5|2356|2359.5|2359|2359.5|2359|2356|2355|3649
1688050800000|2023-06-29 15:00:00|2360|2358.5|2362|2361.5|2362|2361.5|2359|2358.5|5204
1688051100000|2023-06-29 15:05:00|2361.5|2361|2363|2362.5|2364.5|2364|2361|2360.5|8263
1688051400000|2023-06-29 15:10:00|2363.5|2362|2365|2364|2367.5|2366.5|2362.5|2362|13584
1688051700000|2023-06-29 15:15:00|2365.5|2364.5|2362.5|2362|2365.5|2364.5|2362|2361.5|6952
1688052000000|2023-06-29 15:20:00|2363|2361.5|2365.5|2365|2367|2366.5|2362|2361.5|12039
1688052300000|2023-06-29 15:25:00|2364.5|2364.5|2363|2362|2365.5|2365|2362.5|2362|12304
1688108400000|2023-06-30 07:00:00|2392|2390|2398.5|2396|2410|2408|2392|2390|18894
1688108700000|2023-06-30 07:05:00|2399.5|2397|2393|2391|2405|2403.5|2392|2390.5|13566
1688109000000|2023-06-30 07:10:00|2392.5|2390.5|2388.5|2388|2394|2392.5|2384.5|2383.5|10958
1688109300000|2023-06-30 07:15:00|2389.5|2388.5|2397|2396|2398|2397.5|2385|2383.5|19286
1688109600000|2023-06-30 07:20:00|2396|2396.5|2398|2397|2398.5|2397.5|2393|2392|6795
1688109900000|2023-06-30 07:25:00|2398.5|2398|2393.5|2392.5|2402|2401|2393.5|2392|7076
1688110200000|2023-06-30 07:30:00|2394|2393.5|2397|2396|2397.5|2396|2390|2389|10054
1688110500000|2023-06-30 07:35:00|2396|2395.5|2398.5|2397.5|2399|2398|2393.5|2392.5|7236
1688110800000|2023-06-30 07:40:00|2399|2398|2398|2397|2402|2401|2397.5|2396.5|7016
1688111100000|2023-06-30 07:45:00|2398.5|2397.5|2398|2397|2402.5|2401.5|2397.5|2396.5|9543
1688111400000|2023-06-30 07:50:00|2397.5|2395|2393.5|2393|2398|2397.5|2393.5|2392.5|4681
1688111700000|2023-06-30 07:55:00|2394|2393.5|2390|2389.5|2394.5|2393.5|2387.5|2386.5|10897
1688112000000|2023-06-30 08:00:00|2390.5|2390|2394|2393.5|2394.5|2393.5|2390|2389.5|7127
1688112300000|2023-06-30 08:05:00|2394.5|2394|2392.5|2391.5|2394.5|2394|2392|2391|5327
1688112600000|2023-06-30 08:10:00|2392|2390.5|2394.5|2394|2395.5|2395|2391|2390|5851
1688112900000|2023-06-30 08:15:00|2394|2393|2395.5|2395|2397|2396|2392.5|2391.5|3688
1688113200000|2023-06-30 08:20:00|2396|2394.5|2399|2398|2399|2398|2393|2392|5852
1688113500000|2023-06-30 08:25:00|2398.5|2397.5|2397|2396|2399.5|2399|2396.5|2396|6801
1688113800000|2023-06-30 08:30:00|2398|2396.5|2398.5|2397.5|2399.5|2399|2397.5|2396.5|4758
1688114100000|2023-06-30 08:35:00|2399|2398.5|2401|2400.5|2401|2400.5|2398.5|2397.5|6738
1688114400000|2023-06-30 08:40:00|2400.5|2399.5|2400|2399|2400.5|2399.5|2398.5|2397.5|4733
1688114700000|2023-06-30 08:45:00|2399.5|2398.5|2397.5|2397|2401|2400|2397|2396|4798
1688115000000|2023-06-30 08:50:00|2398|2397.5|2398|2397|2399|2398.5|2397.5|2396.5|3791
1688115300000|2023-06-30 08:55:00|2397.5|2396.5|2397.5|2397|2399|2398|2396.5|2395.5|5520
1688115600000|2023-06-30 09:00:00|2398|2397.5|2399|2398|2399.5|2398.5|2393.5|2393|4741
1688115900000|2023-06-30 09:05:00|2399.5|2398.5|2395.5|2395|2399.5|2399|2395|2394|3764
1688116200000|2023-06-30 09:10:00|2395|2394.5|2400|2399|2400|2399.5|2395|2394|7098
1688116500000|2023-06-30 09:15:00|2400.5|2399.5|2404|2403|2404|2403|2399.5|2399|5106
1688116800000|2023-06-30 09:20:00|2403.5|2402.5|2407|2406|2408|2407|2403|2402.5|5073
1688117100000|2023-06-30 09:25:00|2407.5|2406.5|2410|2409.5|2415.5|2414.5|2407.5|2406.5|10797
1688117400000|2023-06-30 09:30:00|2410.5|2410|2409.5|2408.5|2412.5|2411.5|2409|2408|7933
1688117700000|2023-06-30 09:35:00|2409|2409|2414|2413|2414|2413.5|2409|2409|8013
1688118000000|2023-06-30 09:40:00|2413.5|2413.5|2413.5|2413|2414.5|2414|2412.5|2411.5|6098
1688118300000|2023-06-30 09:45:00|2413|2412.5|2412.5|2412|2414.5|2413.5|2411.5|2410.5|4593
1688118600000|2023-06-30 09:50:00|2413|2412.5|2411.5|2411|2413|2412.5|2411.5|2411|2702
1688118900000|2023-06-30 09:55:00|2412|2410.5|2406.5|2406|2412|2411|2406.5|2406|6271
1688119200000|2023-06-30 10:00:00|2407.5|2406.5|2409.5|2408.5|2410|2409.5|2407|2406.5|3852
1688119500000|2023-06-30 10:05:00|2410.5|2410|2414.5|2414|2415|2414.5|2409.5|2409|6003
1688119800000|2023-06-30 10:10:00|2415|2414.5|2414|2413|2415|2414.5|2412.5|2412|7012
1688120100000|2023-06-30 10:15:00|2413.5|2412.5|2414|2413|2414.5|2414|2411|2410.5|5159
1688120400000|2023-06-30 10:20:00|2415.5|2415|2416|2415.5|2416|2415.5|2414|2413.5|5080
1688120700000|2023-06-30 10:25:00|2416.5|2416|2418|2417.5|2418|2417.5|2416|2415.5|4208
1688121000000|2023-06-30 10:30:00|2418.5|2417|2416.5|2416|2418.5|2417.5|2416.5|2416|6416
1688121300000|2023-06-30 10:35:00|2416|2415.5|2417.5|2417|2418.5|2418|2413|2412|5406
1688121600000|2023-06-30 10:40:00|2417|2416.5|2418|2417|2418|2417.5|2417|2416|2701
1688121900000|2023-06-30 10:45:00|2418.5|2417.5|2417|2416|2418.5|2417.5|2416.5|2416|5062
1688122200000|2023-06-30 10:50:00|2416.5|2415.5|2413|2412|2417|2416.5|2412|2411|4237
1688122500000|2023-06-30 10:55:00|2412.5|2411.5|2412.5|2412|2414|2413.5|2411|2410|5549
1688122800000|2023-06-30 11:00:00|2412|2411.5|2414.5|2414|2415.5|2415|2412|2411|5551
1688123100000|2023-06-30 11:05:00|2415|2414.5|2414.5|2414|2415.5|2414.5|2413|2412|4877
1688123400000|2023-06-30 11:10:00|2415|2414.5|2416|2415|2418|2417.5|2414.5|2414|4654
1688123700000|2023-06-30 11:15:00|2416.5|2415.5|2414.5|2413.5|2416.5|2415.5|2411.5|2411|4906
1688124000000|2023-06-30 11:20:00|2415|2414|2414|2413|2415|2414|2412|2411|4988
1688124300000|2023-06-30 11:25:00|2414.5|2413.5|2411.5|2411|2414.5|2414|2411|2410|6308
1688124600000|2023-06-30 11:30:00|2411|2410.5|2414.5|2413.5|2414.5|2414|2411|2410|3958
1688124900000|2023-06-30 11:35:00|2414|2413|2414|2413|2415|2414|2412.5|2411.5|2462
1688125200000|2023-06-30 11:40:00|2414.5|2413.5|2418|2417.5|2418|2417.5|2414|2413|3535
1688125500000|2023-06-30 11:45:00|2418.5|2418|2417.5|2417|2418.5|2418|2417|2416|2355
1688125800000|2023-06-30 11:50:00|2418|2417.5|2417|2416.5|2418.5|2417.5|2417|2416.5|6905
1688126100000|2023-06-30 11:55:00|2416.5|2416|2416.5|2416|2417|2416.5|2416|2415|3757
1688126400000|2023-06-30 12:00:00|2417|2416.5|2417|2416.5|2418|2417.5|2416|2415|1909
1688126700000|2023-06-30 12:05:00|2417.5|2417|2415.5|2415|2418|2417.5|2415.5|2415|2254
1688127000000|2023-06-30 12:10:00|2416|2414.5|2416|2415|2416|2415.5|2414.5|2414|2465
1688127300000|2023-06-30 12:15:00|2415.5|2415.5|2412.5|2412|2416|2415.5|2410.5|2410|2139
1688127600000|2023-06-30 12:20:00|2412|2411.5|2413|2412.5|2413|2412.5|2411.5|2410.5|2906
1688127900000|2023-06-30 12:25:00|2413.5|2413|2414|2413|2415.5|2414.5|2412|2411.5|4872
1688128200000|2023-06-30 12:30:00|2414.5|2413.5|2416|2415.5|2419|2418.5|2413|2412.5|9573
1688128500000|2023-06-30 12:35:00|2416.5|2414.5|2416.5|2415.5|2418|2417|2414|2413.5|5214
1688128800000|2023-06-30 12:40:00|2416|2415|2412|2411.5|2416.5|2415|2412|2411.5|3844
1688129100000|2023-06-30 12:45:00|2412.5|2411|2412.5|2412|2414|2413.5|2411|2410|4685
1688129400000|2023-06-30 12:50:00|2413|2412.5|2414.5|2413.5|2415|2414.5|2413|2412|3044
1688129700000|2023-06-30 12:55:00|2414|2414|2415|2414|2415|2414.5|2413.5|2412.5|2351
1688130000000|2023-06-30 13:00:00|2414.5|2414.5|2415.5|2415|2416|2415.5|2414|2413|2295
1688130300000|2023-06-30 13:05:00|2415|2414.5|2418|2417.5|2418.5|2417.5|2415|2414|2808
1688130600000|2023-06-30 13:10:00|2418.5|2417|2416.5|2415.5|2418.5|2417|2415|2414|4921
1688130900000|2023-06-30 13:15:00|2417|2416.5|2416|2415.5|2418|2417|2415.5|2414.5|4223
1688131200000|2023-06-30 13:20:00|2415.5|2414.5|2417.5|2417|2418.5|2417.5|2415|2414.5|7328
1688131500000|2023-06-30 13:25:00|2418|2416.5|2415|2414.5|2418.5|2418|2415|2414.5|3325
1688131800000|2023-06-30 13:30:00|2414.5|2414|2412.5|2412|2418.5|2417.5|2412|2411.5|8903
1688132100000|2023-06-30 13:35:00|2412|2411|2409.5|2409|2414|2413|2409|2408|6168
1688132400000|2023-06-30 13:40:00|2410|2408.5|2409.5|2408.5|2411|2410|2407.5|2406.5|3910
1688132700000|2023-06-30 13:45:00|2409|2407.5|2406.5|2406|2409|2407.5|2404|2403|10123
1688133000000|2023-06-30 13:50:00|2407|2406.5|2408|2407.5|2409|2408.5|2404.5|2404|7549
1688133300000|2023-06-30 13:55:00|2408.5|2408|2405.5|2403.5|2408.5|2408|2405.5|2403.5|3395
1688133600000|2023-06-30 14:00:00|2406|2404.5|2404.5|2404|2406.5|2406|2404|2403.5|5531
1688133900000|2023-06-30 14:05:00|2405|2403.5|2405.5|2404.5|2405.5|2405|2402|2401.5|4677
1688134200000|2023-06-30 14:10:00|2405|2404|2404.5|2404|2405.5|2405|2403.5|2402.5|5555
1688134500000|2023-06-30 14:15:00|2404|2403.5|2405|2404|2406.5|2405.5|2403.5|2403|3703
1688134800000|2023-06-30 14:20:00|2404.5|2403.5|2403|2402.5|2405|2404|2402|2401|5678
1688135100000|2023-06-30 14:25:00|2403.5|2403|2400|2399.5|2405|2404|2399.5|2398.5|5844
1688135400000|2023-06-30 14:30:00|2400.5|2400|2400.5|2400|2402.5|2401.5|2399.5|2398.5|5029
1688135700000|2023-06-30 14:35:00|2401.5|2401|2394.5|2394|2402.5|2402|2394.5|2393.5|5724
1688136000000|2023-06-30 14:40:00|2395|2394.5|2394|2393|2398|2397|2394|2393|5925
1688136300000|2023-06-30 14:45:00|2393.5|2393.5|2388.5|2388|2394|2393.5|2387.5|2387|6555
1688136600000|2023-06-30 14:50:00|2388|2387.5|2385.5|2385|2388|2387.5|2385.5|2385|5086
1688136900000|2023-06-30 14:55:00|2385|2384|2388.5|2388|2388.5|2388|2380.5|2380|6816
1688137200000|2023-06-30 15:00:00|2388|2387.5|2384.5|2383.5|2388.5|2387.5|2383|2382|5033
1688137500000|2023-06-30 15:05:00|2385|2384|2391.5|2390.5|2392|2391|2385|2384|4899
1688137800000|2023-06-30 15:10:00|2392|2390.5|2390.5|2389|2392.5|2391|2389|2387.5|2251
1688138100000|2023-06-30 15:15:00|2390|2389.5|2387|2386|2391|2390|2386|2385|1781
1688138400000|2023-06-30 15:20:00|2387.5|2385.5|2385.5|2384.5|2387.5|2386.5|2385.5|2384.5|2087
1688138700000|2023-06-30 15:25:00|2385|2384|2382|2380.5|2385|2384|2380|2378.5|4830
1688367600000|2023-07-03 07:00:00|2394.5|2391.5|2393|2391.5|2399|2397.5|2384|2382.5|11563
1688367900000|2023-07-03 07:05:00|2394|2393.5|2400|2399|2400|2399|2392|2390.5|8743
1688368200000|2023-07-03 07:10:00|2399.5|2399.5|2409.5|2408.5|2409.5|2408.5|2399.5|2399|13428
1688368500000|2023-07-03 07:15:00|2410|2409|2412.5|2412|2412.5|2412|2405.5|2404.5|7150
1688368800000|2023-07-03 07:20:00|2413.5|2412.5|2406|2404.5|2418.5|2417.5|2406|2404.5|9601
1688369100000|2023-07-03 07:25:00|2406.5|2405|2400|2399|2406.5|2405.5|2396|2395|9519
1688369400000|2023-07-03 07:30:00|2399.5|2398|2394.5|2394|2399.5|2398.5|2392.5|2392|11262
1688369700000|2023-07-03 07:35:00|2395.5|2393.5|2406.5|2405.5|2407.5|2406|2394.5|2393.5|6395
1688370000000|2023-07-03 07:40:00|2406|2405|2406.5|2405.5|2407.5|2406.5|2403.5|2402|3674
1688370300000|2023-07-03 07:45:00|2405.5|2404.5|2401.5|2401|2406|2404.5|2400.5|2400|2980
1688370600000|2023-07-03 07:50:00|2403|2402|2405|2404|2406.5|2405.5|2400.5|2400|6208
1688370900000|2023-07-03 07:55:00|2404.5|2403.5|2405|2404.5|2408.5|2407.5|2403.5|2402.5|3150
1688371200000|2023-07-03 08:00:00|2404.5|2404|2407.5|2406.5|2409.5|2408.5|2404.5|2404|3273
1688371500000|2023-07-03 08:05:00|2406|2405|2407|2406|2412|2411|2403.5|2403|6870
1688371800000|2023-07-03 08:10:00|2406.5|2405|2411.5|2410.5|2412|2411|2405.5|2405|3722
1688372100000|2023-07-03 08:15:00|2410|2409.5|2410|2409.5|2413|2412|2406.5|2406|4066
1688372400000|2023-07-03 08:20:00|2409|2408.5|2408|2407.5|2410|2409.5|2407.5|2407|4445
1688372700000|2023-07-03 08:25:00|2407.5|2407|2406.5|2406|2408|2407.5|2405.5|2404.5|2674
1688373000000|2023-07-03 08:30:00|2406|2405.5|2405.5|2404.5|2406.5|2405.5|2404|2403|1581
1688373300000|2023-07-03 08:35:00|2404.5|2403.5|2406|2405|2406|2405.5|2402|2401|3474
1688373600000|2023-07-03 08:40:00|2405.5|2405.5|2405|2404.5|2406|2405.5|2404.5|2403.5|4287
1688373900000|2023-07-03 08:45:00|2404.5|2404|2407.5|2407|2408|2407.5|2403|2402|3006
1688374200000|2023-07-03 08:50:00|2408|2407.5|2409.5|2409|2410|2409|2407.5|2406.5|2431
1688374500000|2023-07-03 08:55:00|2409|2408|2413.5|2413|2413.5|2413|2409|2408|1238
1688374800000|2023-07-03 09:00:00|2413|2412.5|2415|2414|2415|2414.5|2412.5|2412|3031
1688375100000|2023-07-03 09:05:00|2414.5|2414.5|2416.5|2415.5|2416.5|2415.5|2414.5|2413.5|5477
1688375400000|2023-07-03 09:10:00|2416|2415|2415.5|2415|2416|2415.5|2414.5|2414|6057
1688375700000|2023-07-03 09:15:00|2416|2415.5|2417|2416|2420|2419.5|2416|2415.5|7238
1688376000000|2023-07-03 09:20:00|2416.5|2415.5|2416.5|2415.5|2418|2417|2415|2414|4119
1688376300000|2023-07-03 09:25:00|2416|2415|2419.5|2419|2420|2419.5|2415.5|2415|5908
1688376600000|2023-07-03 09:30:00|2420|2419.5|2418|2417.5|2421|2420|2418|2417|6479
1688376900000|2023-07-03 09:35:00|2417.5|2417|2421|2420|2422|2421.5|2416.5|2416|7171
1688377200000|2023-07-03 09:40:00|2420.5|2419.5|2419|2418|2421|2420|2417.5|2417|3487
1688377500000|2023-07-03 09:45:00|2418.5|2417.5|2418.5|2418|2420.5|2420|2417.5|2416.5|2057
1688377800000|2023-07-03 09:50:00|2418|2417.5|2419.5|2419|2421|2420|2418|2417.5|3830
1688378100000|2023-07-03 09:55:00|2420.5|2420|2423|2422|2423|2422.5|2420|2419|2453
1688378400000|2023-07-03 10:00:00|2422.5|2422.5|2428.5|2428|2429|2428|2421.5|2421|3374
1688378700000|2023-07-03 10:05:00|2428|2427.5|2427.5|2426.5|2429.5|2429|2425|2424.5|4347
1688379000000|2023-07-03 10:10:00|2427|2427|2426|2425.5|2429|2428.5|2425|2424.5|5070
1688379300000|2023-07-03 10:15:00|2426.5|2426|2427|2426|2429|2428|2426.5|2426|2368
1688379600000|2023-07-03 10:20:00|2428|2426.5|2426|2425.5|2428|2427|2425|2424.5|4168
1688379900000|2023-07-03 10:25:00|2426.5|2426|2427|2426.5|2428|2427.5|2426.5|2425.5|2853
1688380200000|2023-07-03 10:30:00|2427.5|2426|2424|2423|2427.5|2426.5|2424|2423|2231
1688380500000|2023-07-03 10:35:00|2424.5|2423.5|2423.5|2423|2424.5|2424|2421.5|2421|5065
1688380800000|2023-07-03 10:40:00|2424|2423.5|2422.5|2421.5|2424|2423.5|2421.5|2420.5|2324
1688381100000|2023-07-03 10:45:00|2422|2421|2418|2417.5|2422|2421|2417.5|2416.5|3941
1688381400000|2023-07-03 10:50:00|2418.5|2417|2416.5|2416|2418.5|2418|2416.5|2416|1376
1688381700000|2023-07-03 10:55:00|2416|2415|2418|2417|2418.5|2418|2415.5|2415|1854
1688382000000|2023-07-03 11:00:00|2418.5|2417.5|2418|2417|2419.5|2418.5|2417|2416|3545
1688382300000|2023-07-03 11:05:00|2417.5|2417.5|2418.5|2417.5|2419.5|2418.5|2417.5|2417|2469
1688382600000|2023-07-03 11:10:00|2418|2418|2418|2417.5|2419.5|2418.5|2417|2416.5|1376
1688382900000|2023-07-03 11:15:00|2417.5|2417|2417|2416|2418|2417|2416|2415.5|2008
1688383200000|2023-07-03 11:20:00|2416.5|2416.5|2415|2414.5|2417|2416.5|2415|2414|2273
1688383500000|2023-07-03 11:25:00|2414.5|2414|2411|2410|2415|2414.5|2410|2409|4026
1688383800000|2023-07-03 11:30:00|2411.5|2410.5|2411.5|2411|2413|2412|2409|2408.5|2053
1688384100000|2023-07-03 11:35:00|2412|2410.5|2409.5|2408.5|2412|2411|2408.5|2407.5|2116
1688384400000|2023-07-03 11:40:00|2410|2409|2411.5|2410.5|2412|2411|2410|2409|2359
1688384700000|2023-07-03 11:45:00|2411|2411|2411|2410.5|2412|2411.5|2410|2409|1241
1688385000000|2023-07-03 11:50:00|2411.5|2410|2410.5|2409.5|2413|2412|2410.5|2409.5|2778
1688385300000|2023-07-03 11:55:00|2410|2410|2411.5|2410.5|2411.5|2410.5|2410|2409.5|1699
1688385600000|2023-07-03 12:00:00|2411|2411|2412|2411|2412|2411|2410.5|2409.5|1502
1688385900000|2023-07-03 12:05:00|2412.5|2411.5|2414.5|2413.5|2414.5|2414|2412|2411.5|3836
1688386200000|2023-07-03 12:10:00|2414|2414|2413|2412|2415|2414|2413|2412|3945
1688386500000|2023-07-03 12:15:00|2413.5|2412.5|2413|2412|2414|2413|2413|2412|1591
1688386800000|2023-07-03 12:20:00|2412|2411.5|2410.5|2409.5|2412|2411.5|2410|2409|2716
1688387100000|2023-07-03 12:25:00|2411|2410|2410.5|2410|2412|2411|2410.5|2409.5|4743
1688387400000|2023-07-03 12:30:00|2411|2410.5|2411.5|2411|2412|2411.5|2411|2410.5|2766
1688387700000|2023-07-03 12:35:00|2412|2411.5|2408|2407.5|2412|2411.5|2407.5|2407|2615
1688388000000|2023-07-03 12:40:00|2407.5|2407|2404.5|2404|2408|2407.5|2404|2403.5|2462
1688388300000|2023-07-03 12:45:00|2405.5|2404.5|2405.5|2404.5|2408|2407|2405|2404.5|3572
1688388600000|2023-07-03 12:50:00|2405|2405|2408|2407|2408.5|2407.5|2405|2404|3023
1688388900000|2023-07-03 12:55:00|2407.5|2407.5|2408|2407|2409|2408.5|2407.5|2407|2348
1688389200000|2023-07-03 13:00:00|2407|2406.5|2408.5|2407.5|2408.5|2408|2405.5|2405|3220
1688389500000|2023-07-03 13:05:00|2408|2408|2406.5|2405.5|2408.5|2408|2406.5|2405.5|1607
1688389800000|2023-07-03 13:10:00|2406|2405|2403|2402|2406|2405|2403|2402|1854
1688390100000|2023-07-03 13:15:00|2402.5|2401.5|2403.5|2403|2404.5|2403.5|2402.5|2401.5|1753
1688390400000|2023-07-03 13:20:00|2403|2402.5|2403.5|2402.5|2404.5|2404|2403|2402.5|3428
1688390700000|2023-07-03 13:25:00|2404|2403|2402.5|2401.5|2404|2403.5|2402.5|2401.5|2879
1688391000000|2023-07-03 13:30:00|2403|2402|2404.5|2404|2405.5|2405|2402.5|2401.5|6153
1688391300000|2023-07-03 13:35:00|2405|2403.5|2404.5|2403.5|2408|2407.5|2401.5|2401|6621
1688391600000|2023-07-03 13:40:00|2404|2404|2404.5|2404|2405.5|2404.5|2403|2402.5|2763
1688391900000|2023-07-03 13:45:00|2405|2404.5|2402.5|2402|2405.5|2405|2401.5|2401|5768
1688392200000|2023-07-03 13:50:00|2402|2401|2398.5|2398|2403|2402.5|2398.5|2397.5|5783
1688392500000|2023-07-03 13:55:00|2398|2397.5|2398|2397.5|2400|2399.5|2398|2397.5|1929
1688392800000|2023-07-03 14:00:00|2398.5|2397|2397.5|2397|2398.5|2397.5|2395.5|2395|5685
1688393100000|2023-07-03 14:05:00|2397|2396|2400.5|2400|2401|2400|2396|2395.5|2320
1688393400000|2023-07-03 14:10:00|2401.5|2400.5|2399.5|2398.5|2402|2401.5|2399|2398.5|2973
1688393700000|2023-07-03 14:15:00|2400.5|2399.5|2399.5|2399|2403.5|2402.5|2399.5|2399|3565
1688394000000|2023-07-03 14:20:00|2400|2399.5|2400|2399.5|2402|2401|2399.5|2399|4592
1688394300000|2023-07-03 14:25:00|2399.5|2399|2402.5|2402|2402.5|2402|2399|2398.5|2976
1688394600000|2023-07-03 14:30:00|2403|2401.5|2397.5|2397|2403|2401.5|2397.5|2396.5|4383
1688394900000|2023-07-03 14:35:00|2398|2397.5|2400|2399.5|2400.5|2399.5|2396.5|2396|3850
1688395200000|2023-07-03 14:40:00|2400.5|2400|2402|2401.5|2404|2403|2400|2399.5|3434
1688395500000|2023-07-03 14:45:00|2401.5|2401|2404.5|2404|2405|2404|2401|2400|5508
1688395800000|2023-07-03 14:50:00|2404|2403.5|2404.5|2404|2405|2404|2402.5|2402|4292
1688396100000|2023-07-03 14:55:00|2404|2403.5|2403.5|2402.5|2405|2404.5|2402.5|2402|4129
1688396400000|2023-07-03 15:00:00|2403|2403|2404|2403.5|2406|2405|2402.5|2402|5865
1688396700000|2023-07-03 15:05:00|2404.5|2404|2406|2405.5|2408.5|2407.5|2404|2404|5917
1688397000000|2023-07-03 15:10:00|2405.5|2405|2405|2404.5|2407.5|2407|2404.5|2404|3980
1688397300000|2023-07-03 15:15:00|2405.5|2405|2406|2405.5|2406.5|2405.5|2404|2403|6135
1688397600000|2023-07-03 15:20:00|2406.5|2406|2405.5|2405|2407|2406|2404.5|2404|8917
1688397900000|2023-07-03 15:25:00|2406|2405.5|2405.5|2405|2406|2405.5|2404.5|2404|7935
1688454000000|2023-07-04 07:00:00|2422|2419|2428|2426.5|2431.5|2431|2419.5|2418|7119
1688454300000|2023-07-04 07:05:00|2427|2425.5|2433|2432|2433|2432.5|2425|2424|7083
1688454600000|2023-07-04 07:10:00|2433.5|2432.5|2427.5|2426.5|2437|2436|2426.5|2425.5|7161
1688454900000|2023-07-04 07:15:00|2428|2427|2429|2428|2432|2430.5|2425|2423.5|6087
1688455200000|2023-07-04 07:20:00|2428|2427.5|2430|2429|2431.5|2430.5|2426.5|2426|9209
1688455500000|2023-07-04 07:25:00|2429.5|2429.5|2428.5|2427.5|2434.5|2434|2427.5|2427|4300
1688455800000|2023-07-04 07:30:00|2429|2427|2433.5|2433|2434.5|2433.5|2428|2427|6862
1688456100000|2023-07-04 07:35:00|2434|2433.5|2431.5|2430.5|2434.5|2433.5|2430.5|2429.5|5580
1688456400000|2023-07-04 07:40:00|2432|2431|2433|2432|2433|2432|2426.5|2425.5|4414
1688456700000|2023-07-04 07:45:00|2432.5|2431.5|2433|2432|2433|2432|2430.5|2429.5|11865
1688457000000|2023-07-04 07:50:00|2434|2432.5|2433.5|2432.5|2436.5|2436|2430.5|2429.5|9674
1688457300000|2023-07-04 07:55:00|2433|2432|2428.5|2427.5|2435.5|2434.5|2426.5|2425.5|5541
1688457600000|2023-07-04 08:00:00|2429|2428|2425.5|2425|2432|2431|2425.5|2425|5710
1688457900000|2023-07-04 08:05:00|2426|2425.5|2424|2422.5|2428|2426.5|2422|2421|6105
1688458200000|2023-07-04 08:10:00|2425|2423|2429|2428.5|2429.5|2428.5|2424|2423|9008
1688458500000|2023-07-04 08:15:00|2430|2429|2433.5|2432.5|2434|2433|2430|2429|3886
1688458800000|2023-07-04 08:20:00|2433|2433|2433.5|2432.5|2436.5|2436|2432.5|2432|3995
1688459100000|2023-07-04 08:25:00|2434|2432|2432|2431|2435|2434.5|2431.5|2431|4615
1688459400000|2023-07-04 08:30:00|2434|2431.5|2427.5|2426.5|2435.5|2434.5|2426|2425|4219
1688459700000|2023-07-04 08:35:00|2428|2427|2430|2429.5|2430|2429.5|2426.5|2425.5|3278
1688460000000|2023-07-04 08:40:00|2431.5|2430.5|2426.5|2426|2432|2431.5|2426.5|2426|5406
1688460300000|2023-07-04 08:45:00|2426|2425.5|2429|2428.5|2430|2429|2425|2424.5|2730
1688460600000|2023-07-04 08:50:00|2428.5|2427.5|2422|2421.5|2429|2428.5|2422|2421.5|4899
1688460900000|2023-07-04 08:55:00|2423|2422|2428|2427.5|2428.5|2428|2422.5|2422|2158
1688461200000|2023-07-04 09:00:00|2428.5|2428|2430|2429.5|2431.5|2431|2428|2427.5|2745
1688461500000|2023-07-04 09:05:00|2430.5|2430|2431.5|2430.5|2431.5|2431|2429.5|2428.5|2822
1688461800000|2023-07-04 09:10:00|2431|2431|2429.5|2429|2431.5|2431|2429.5|2428.5|3117
1688462100000|2023-07-04 09:15:00|2429|2428.5|2429.5|2429|2429.5|2429|2427|2426|2374
1688462400000|2023-07-04 09:20:00|2430|2429.5|2428.5|2427.5|2430|2429.5|2427.5|2427|3246
1688462700000|2023-07-04 09:25:00|2428|2428|2430.5|2429.5|2431|2430.5|2428|2427.5|4401
1688463000000|2023-07-04 09:30:00|2431|2430.5|2429.5|2429|2431.5|2431|2429|2428.5|1699
1688463300000|2023-07-04 09:35:00|2430|2428.5|2429.5|2428.5|2430|2429.5|2428.5|2427.5|2966
1688463600000|2023-07-04 09:40:00|2430|2429|2429.5|2429|2430|2429.5|2429|2428|499
1688463900000|2023-07-04 09:45:00|2429|2428.5|2433.5|2433|2434|2433.5|2429|2428.5|2607
1688464200000|2023-07-04 09:50:00|2433|2432.5|2436|2435|2436|2435.5|2433|2432.5|1416
1688464500000|2023-07-04 09:55:00|2437|2435.5|2434|2433.5|2437.5|2436.5|2433.5|2432.5|3393
1688464800000|2023-07-04 10:00:00|2434.5|2434|2431|2430|2434.5|2434|2430.5|2430|5816
1688465100000|2023-07-04 10:05:00|2430.5|2430.5|2431|2430.5|2432.5|2432|2430.5|2430.5|2924
1688465400000|2023-07-04 10:10:00|2431.5|2430|2430|2429.5|2431.5|2431|2429|2428.5|5782
1688465700000|2023-07-04 10:15:00|2430.5|2430|2431|2430.5|2432|2431|2429|2428|4050
1688466000000|2023-07-04 10:20:00|2430|2430|2431.5|2431|2433|2432|2430|2429|4234
1688466300000|2023-07-04 10:25:00|2431|2430.5|2430|2429.5|2432|2431.5|2430|2429.5|1502
1688466600000|2023-07-04 10:30:00|2430.5|2429|2426.5|2426|2430.5|2429|2426|2425|4079
1688466900000|2023-07-04 10:35:00|2426|2425.5|2424.5|2423.5|2426|2425.5|2423.5|2423|3631
1688467200000|2023-07-04 10:40:00|2425|2424|2424|2423.5|2426.5|2425.5|2423.5|2423|2450
1688467500000|2023-07-04 10:45:00|2425|2424.5|2427.5|2426.5|2427.5|2427|2424.5|2424|1432
1688467800000|2023-07-04 10:50:00|2428|2427|2428.5|2427.5|2429|2428|2426.5|2426|2399
1688468100000|2023-07-04 10:55:00|2428|2428|2429|2428.5|2429|2428.5|2428|2427|1279
1688468400000|2023-07-04 11:00:00|2428.5|2428|2428.5|2428|2430|2429.5|2428.5|2427.5|1510
1688468700000|2023-07-04 11:05:00|2429|2428.5|2430|2429|2430|2429|2429|2428|1330
1688469000000|2023-07-04 11:10:00|2429.5|2428|2430|2429|2430|2429.5|2428.5|2428|1357
1688469300000|2023-07-04 11:15:00|2429.5|2428.5|2427|2426|2429.5|2428.5|2426.5|2425.5|1234
1688469600000|2023-07-04 11:20:00|2426.5|2425.5|2426.5|2425.5|2427|2426|2425|2424|1223
1688469900000|2023-07-04 11:25:00|2426|2426|2426.5|2426|2426.5|2426|2426|2425.5|460
1688470200000|2023-07-04 11:30:00|2426|2425.5|2424|2423.5|2426.5|2426|2424|2423.5|3332
1688470500000|2023-07-04 11:35:00|2424.5|2424|2422|2421.5|2424.5|2424|2420.5|2420|3969
1688470800000|2023-07-04 11:40:00|2422.5|2422|2422.5|2422|2422.5|2422|2422|2421|1398
1688471100000|2023-07-04 11:45:00|2423|2422.5|2421.5|2420.5|2423.5|2423|2421.5|2420.5|2253
1688471400000|2023-07-04 11:50:00|2422|2421|2417.5|2417|2422|2421.5|2417|2416|2122
1688471700000|2023-07-04 11:55:00|2418|2417.5|2414|2413.5|2418|2417.5|2414|2413|2444
1688472000000|2023-07-04 12:00:00|2414.5|2413|2416|2415.5|2417.5|2417|2412.5|2412|3312
1688472300000|2023-07-04 12:05:00|2415.5|2415|2414.5|2413.5|2417|2416.5|2414.5|2413.5|1571
1688472600000|2023-07-04 12:10:00|2413.5|2413|2412.5|2412|2414|2413|2411.5|2411|1991
1688472900000|2023-07-04 12:15:00|2412|2411.5|2408.5|2408|2412|2411.5|2408.5|2408|2041
1688473200000|2023-07-04 12:20:00|2409|2407|2406.5|2406|2409|2407.5|2406|2405.5|4658
1688473500000|2023-07-04 12:25:00|2407|2406.5|2409.5|2409|2410|2409|2407|2406|2857
1688473800000|2023-07-04 12:30:00|2409|2408.5|2408|2407|2409|2408.5|2407|2406.5|1589
1688474100000|2023-07-04 12:35:00|2407.5|2406.5|2409|2408.5|2409|2408.5|2405.5|2404.5|1998
1688474400000|2023-07-04 12:40:00|2410|2409|2404.5|2404|2410|2409|2404.5|2404|7230
1688474700000|2023-07-04 12:45:00|2404|2403.5|2407|2406.5|2408|2407.5|2403.5|2403|2887
1688475000000|2023-07-04 12:50:00|2406.5|2405.5|2405.5|2404.5|2407|2406.5|2404.5|2404|2793
1688475300000|2023-07-04 12:55:00|2405|2404|2409|2408|2409|2408|2404.5|2404|2505
1688475600000|2023-07-04 13:00:00|2409.5|2408.5|2407|2406|2410|2409|2406|2405.5|6439
1688475900000|2023-07-04 13:05:00|2406.5|2405.5|2407|2406.5|2407|2406.5|2405|2404|3633
1688476200000|2023-07-04 13:10:00|2406.5|2406|2408.5|2408|2409.5|2409|2406.5|2405.5|6011
1688476500000|2023-07-04 13:15:00|2408|2407.5|2408|2407|2409.5|2409|2406|2405.5|7139
1688476800000|2023-07-04 13:20:00|2407.5|2406.5|2407|2406|2408.5|2408|2406|2405|3050
1688477100000|2023-07-04 13:25:00|2406.5|2406.5|2406|2405|2406.5|2406.5|2404.5|2404|1417
1688477400000|2023-07-04 13:30:00|2405.5|2405.5|2406.5|2405.5|2406.5|2405.5|2403.5|2402.5|4465
1688477700000|2023-07-04 13:35:00|2406|2405|2403.5|2403|2407.5|2407|2402.5|2402|3798
1688478000000|2023-07-04 13:40:00|2404|2402.5|2400.5|2400|2404|2403|2400.5|2400|1742
1688478300000|2023-07-04 13:45:00|2401|2400.5|2403.5|2402.5|2404|2403.5|2401|2400|1460
1688478600000|2023-07-04 13:50:00|2403|2402|2403.5|2403|2404|2403|2402.5|2401.5|2853
1688478900000|2023-07-04 13:55:00|2403|2402|2403.5|2402.5|2406|2405|2402.5|2402|3366
1688479200000|2023-07-04 14:00:00|2404|2403|2406|2405|2406|2405|2403.5|2403|3009
1688479500000|2023-07-04 14:05:00|2405.5|2405.5|2406.5|2406|2407|2406.5|2405.5|2405|2017
1688479800000|2023-07-04 14:10:00|2406|2405.5|2407|2406|2409|2408.5|2406|2405.5|1601
1688480100000|2023-07-04 14:15:00|2406.5|2405.5|2404.5|2404|2407|2406|2404.5|2404|1819
1688480400000|2023-07-04 14:20:00|2405|2404.5|2404.5|2404|2405.5|2404.5|2402.5|2402|3449
1688480700000|2023-07-04 14:25:00|2404|2403.5|2404|2403.5|2404|2403.5|2403|2402.5|1479
1688481000000|2023-07-04 14:30:00|2403.5|2403|2402|2401.5|2404|2403|2402|2401.5|1686
1688481300000|2023-07-04 14:35:00|2402.5|2402|2404.5|2404|2404.5|2404|2401.5|2401|3633
1688481600000|2023-07-04 14:40:00|2404|2403.5|2404.5|2403.5|2404.5|2403.5|2402.5|2402|1514
1688481900000|2023-07-04 14:45:00|2404|2403|2404|2403.5|2404.5|2403.5|2403.5|2403|334
1688482200000|2023-07-04 14:50:00|2404.5|2402.5|2402|2401|2404.5|2402.5|2401.5|2401|3071
1688482500000|2023-07-04 14:55:00|2402.5|2401.5|2403|2402.5|2404|2403.5|2402.5|2401.5|2276
1688482800000|2023-07-04 15:00:00|2403.5|2402|2404|2403|2404|2403.5|2403|2402|2214
1688483100000|2023-07-04 15:05:00|2403.5|2403.5|2402.5|2402|2404|2403.5|2402.5|2401.5|1694
1688483400000|2023-07-04 15:10:00|2402|2401.5|2401.5|2401|2402.5|2402|2401.5|2400.5|1474
1688483700000|2023-07-04 15:15:00|2402|2401.5|2401|2400.5|2402.5|2402|2400.5|2400|1442
1688484000000|2023-07-04 15:20:00|2401.5|2401|2402|2401.5|2402.5|2402|2401|2400.5|5356
1688484300000|2023-07-04 15:25:00|2402.5|2402|2402.5|2401.5|2403|2402.5|2402|2401|5428
1688540400000|2023-07-05 07:00:00|2391|2388|2376|2375|2397.5|2395|2375.5|2374|6325
1688540700000|2023-07-05 07:05:00|2375|2374|2391.5|2390|2391.5|2390|2374|2372.5|9085
1688541000000|2023-07-05 07:10:00|2390.5|2389.5|2408|2406.5|2408.5|2406.5|2390.5|2389.5|11287
1688541300000|2023-07-05 07:15:00|2407.5|2406|2405.5|2404.5|2409|2407.5|2403|2402|12048
1688541600000|2023-07-05 07:20:00|2406.5|2405.5|2413|2412|2414|2413|2402.5|2400.5|12046
1688541900000|2023-07-05 07:25:00|2412.5|2411.5|2406.5|2405.5|2413.5|2412|2404.5|2403.5|12553
1688542200000|2023-07-05 07:30:00|2405.5|2404.5|2408|2407.5|2408.5|2407.5|2399|2397.5|6179
1688542500000|2023-07-05 07:35:00|2409.5|2408|2412.5|2411.5|2413|2412|2407|2406|5450
1688542800000|2023-07-05 07:40:00|2411.5|2411|2412.5|2411|2416.5|2415|2411.5|2410|4891
1688543100000|2023-07-05 07:45:00|2412|2412|2411|2410|2413|2412|2407.5|2406.5|3699
1688543400000|2023-07-05 07:50:00|2410|2409.5|2413|2412.5|2416|2415|2408.5|2407|7308
1688543700000|2023-07-05 07:55:00|2412.5|2412|2413.5|2412|2414.5|2413.5|2409|2408|2720
1688544000000|2023-07-05 08:00:00|2412.5|2411.5|2411.5|2411|2412.5|2411.5|2408|2407|5737
1688544300000|2023-07-05 08:05:00|2412|2410.5|2410.5|2409.5|2412|2411.5|2406.5|2405.5|3139
1688544600000|2023-07-05 08:10:00|2410|2409|2409|2408|2410.5|2410|2406|2405|3417
1688544900000|2023-07-05 08:15:00|2410|2409|2410.5|2409.5|2413|2412|2408|2407.5|3125
1688545200000|2023-07-05 08:20:00|2410|2409|2410.5|2410|2413|2412|2410|2409|2453
1688545500000|2023-07-05 08:25:00|2411|2409.5|2410.5|2410|2411|2410.5|2408|2407|3460
1688545800000|2023-07-05 08:30:00|2411|2409.5|2405|2404.5|2411|2410.5|2405|2404.5|3246
1688546100000|2023-07-05 08:35:00|2404.5|2404|2398.5|2397.5|2404.5|2404|2397.5|2396.5|3509
1688546400000|2023-07-05 08:40:00|2398|2397|2399.5|2398.5|2399.5|2399|2397|2396|1361
1688546700000|2023-07-05 08:45:00|2400|2399|2400|2399|2402.5|2401.5|2397|2396.5|5272
1688547000000|2023-07-05 08:50:00|2399.5|2398.5|2400.5|2400|2401.5|2400.5|2397.5|2396.5|1054
1688547300000|2023-07-05 08:55:00|2401|2400.5|2397|2396.5|2401|2400.5|2395.5|2394.5|2848
1688547600000|2023-07-05 09:00:00|2396.5|2396|2392.5|2392|2396.5|2396.5|2392.5|2391.5|1395
1688547900000|2023-07-05 09:05:00|2392|2391.5|2391|2390|2393.5|2392.5|2390.5|2390|2479
1688548200000|2023-07-05 09:10:00|2390.5|2390.5|2387|2386|2391|2390.5|2386.5|2385.5|7667
1688548500000|2023-07-05 09:15:00|2386.5|2385.5|2393.5|2393|2393.5|2393|2386.5|2385.5|3332
1688548800000|2023-07-05 09:20:00|2392.5|2391.5|2394|2393|2394.5|2393.5|2390|2389|5148
1688549100000|2023-07-05 09:25:00|2394.5|2393.5|2394|2393.5|2396|2395|2393|2392.5|5021
1688549400000|2023-07-05 09:30:00|2394.5|2394|2391|2390.5|2394.5|2394|2390|2389|3552
1688549700000|2023-07-05 09:35:00|2390.5|2390|2390|2389.5|2391.5|2391|2390|2389|2370
1688550000000|2023-07-05 09:40:00|2389.5|2389|2388|2387|2390.5|2389.5|2385.5|2385|2008
1688550300000|2023-07-05 09:45:00|2388.5|2387.5|2392|2391.5|2392|2391.5|2388.5|2387.5|2558
1688550600000|2023-07-05 09:50:00|2391.5|2391|2391.5|2390.5|2391.5|2391|2390|2389.5|1881
1688550900000|2023-07-05 09:55:00|2392|2391.5|2396.5|2396|2397|2396|2392|2391.5|4398
1688551200000|2023-07-05 10:00:00|2396|2395.5|2398.5|2397.5|2398.5|2397.5|2394|2393|9258
1688551500000|2023-07-05 10:05:00|2398|2397|2393.5|2393|2398.5|2398|2393.5|2393|5179
1688551800000|2023-07-05 10:10:00|2393|2392.5|2393|2392|2395|2394|2391.5|2391|3894
1688552100000|2023-07-05 10:15:00|2394.5|2394|2393.5|2392.5|2395.5|2395|2393|2392.5|987
1688552400000|2023-07-05 10:20:00|2393|2392|2392.5|2392|2393.5|2392.5|2390|2389|2782
1688552700000|2023-07-05 10:25:00|2393|2392.5|2397|2396|2397.5|2397|2392.5|2392.5|3005
1688553000000|2023-07-05 10:30:00|2398|2397|2401.5|2400.5|2402.5|2401.5|2397.5|2397|4521
1688553300000|2023-07-05 10:35:00|2402|2401|2398.5|2397.5|2402|2401|2396|2395.5|1886
1688553600000|2023-07-05 10:40:00|2398|2397|2399.5|2399|2401.5|2400.5|2397.5|2397|1897
1688553900000|2023-07-05 10:45:00|2400|2398.5|2399|2398.5|2400.5|2399.5|2396.5|2396|2936
1688554200000|2023-07-05 10:50:00|2398.5|2398|2399|2398|2400|2399.5|2397|2396|2850
1688554500000|2023-07-05 10:55:00|2398.5|2397|2397.5|2397|2398.5|2397|2396|2395.5|808
1688554800000|2023-07-05 11:00:00|2398|2397.5|2397.5|2396.5|2398|2397.5|2396.5|2395.5|1258
1688555100000|2023-07-05 11:05:00|2396.5|2395.5|2401.5|2400.5|2401.5|2400.5|2394.5|2393.5|2647
1688555400000|2023-07-05 11:10:00|2402|2400|2401.5|2400.5|2402|2401|2400|2399.5|2623
1688555700000|2023-07-05 11:15:00|2401|2401|2401|2400|2402|2401.5|2400|2399.5|2529
1688556000000|2023-07-05 11:20:00|2400.5|2399.5|2396|2395|2401|2400|2394.5|2393.5|4671
1688556300000|2023-07-05 11:25:00|2395.5|2394.5|2397|2396.5|2397|2396.5|2394|2393.5|2145
1688556600000|2023-07-05 11:30:00|2396.5|2395.5|2395|2394.5|2397|2396.5|2395|2394|1951
1688556900000|2023-07-05 11:35:00|2394.5|2394|2395.5|2395|2396.5|2395.5|2393|2392|1437
1688557200000|2023-07-05 11:40:00|2394.5|2394.5|2394.5|2394|2396|2395|2394|2393.5|2079
1688557500000|2023-07-05 11:45:00|2395|2393.5|2394|2393|2395|2393.5|2392.5|2391.5|2696
1688557800000|2023-07-05 11:50:00|2393.5|2392.5|2393|2392|2393.5|2393|2391|2390.5|2044
1688558100000|2023-07-05 11:55:00|2393.5|2393|2392.5|2392|2393.5|2393|2392|2391|1213
1688558400000|2023-07-05 12:00:00|2392|2391.5|2392|2391.5|2394|2393.5|2392|2391.5|2046
1688558700000|2023-07-05 12:05:00|2392.5|2391|2393|2392|2393|2392.5|2392|2391|1508
1688559000000|2023-07-05 12:10:00|2392.5|2392.5|2391|2390|2393.5|2392.5|2390.5|2390|1172
1688559300000|2023-07-05 12:15:00|2390.5|2390.5|2391.5|2390.5|2392.5|2392|2390.5|2390|1294
1688559600000|2023-07-05 12:20:00|2392.5|2391.5|2395|2394.5|2395.5|2394.5|2392|2391.5|2878
1688559900000|2023-07-05 12:25:00|2395.5|2394|2393.5|2392.5|2395.5|2395|2393.5|2392.5|1076
1688560200000|2023-07-05 12:30:00|2394|2393|2398|2397.5|2399|2398|2393|2392.5|3386
1688560500000|2023-07-05 12:35:00|2397.5|2397|2396.5|2395.5|2399|2398|2396|2395.5|3203
1688560800000|2023-07-05 12:40:00|2397|2396|2398|2397.5|2399|2398.5|2396.5|2396|3999
1688561100000|2023-07-05 12:45:00|2398.5|2397|2397|2396.5|2398.5|2397.5|2396|2395|1205
1688561400000|2023-07-05 12:50:00|2396.5|2396|2395|2394.5|2397|2396|2395|2394.5|2337
1688561700000|2023-07-05 12:55:00|2394.5|2394|2397.5|2396.5|2397.5|2396.5|2394|2393|2881
1688562000000|2023-07-05 13:00:00|2397|2396|2395|2394|2397|2396|2394|2393.5|5044
1688562300000|2023-07-05 13:05:00|2394.5|2393.5|2398.5|2398|2399|2398.5|2394.5|2393.5|4828
1688562600000|2023-07-05 13:10:00|2399|2397|2398|2397|2399.5|2398.5|2398|2397|3513
1688562900000|2023-07-05 13:15:00|2397.5|2396.5|2395|2394|2398|2397|2394.5|2393.5|3394
1688563200000|2023-07-05 13:20:00|2394.5|2393.5|2392|2391|2396|2395|2391.5|2391|4136
1688563500000|2023-07-05 13:25:00|2391.5|2390.5|2390.5|2390|2392|2390.5|2389.5|2389|1627
1688563800000|2023-07-05 13:30:00|2391|2390.5|2388.5|2387.5|2392|2391.5|2387.5|2387|10255
1688564100000|2023-07-05 13:35:00|2388|2388|2390|2389|2390.5|2389.5|2384|2383.5|6915
1688564400000|2023-07-05 13:40:00|2389.5|2389.5|2381.5|2380.5|2389.5|2389.5|2381.5|2380.5|9217
1688564700000|2023-07-05 13:45:00|2381|2380|2383.5|2383|2383.5|2383|2378|2377|7910
1688565000000|2023-07-05 13:50:00|2384|2382.5|2381.5|2380.5|2386|2385|2381.5|2380.5|5621
1688565300000|2023-07-05 13:55:00|2381|2380|2381|2380.5|2382|2381.5|2380|2379|3073
1688565600000|2023-07-05 14:00:00|2381.5|2381|2382.5|2381.5|2383.5|2382.5|2379.5|2379|6639
1688565900000|2023-07-05 14:05:00|2382|2381|2384.5|2384|2385|2384.5|2381|2380.5|3208
1688566200000|2023-07-05 14:10:00|2385|2384.5|2383|2382|2386|2385|2382.5|2382|5792
1688566500000|2023-07-05 14:15:00|2382.5|2382.5|2385|2384.5|2385|2384.5|2381.5|2381|3937
1688566800000|2023-07-05 14:20:00|2384.5|2384|2382|2381.5|2385|2384.5|2382|2381.5|3203
1688567100000|2023-07-05 14:25:00|2381.5|2381|2380.5|2380|2381.5|2381|2378.5|2378|4000
1688567400000|2023-07-05 14:30:00|2380|2379.5|2381|2380.5|2381.5|2380.5|2379.5|2379|2312
1688567700000|2023-07-05 14:35:00|2381.5|2381|2380.5|2380|2382.5|2382|2380|2379.5|3394
1688568000000|2023-07-05 14:40:00|2380|2379.5|2381.5|2381|2381.5|2381|2379.5|2379|3344
1688568300000|2023-07-05 14:45:00|2382|2380.5|2381|2380|2382|2381|2378|2377.5|4440
1688568600000|2023-07-05 14:50:00|2380.5|2379.5|2379|2378.5|2383|2382.5|2379|2378.5|5931
1688568900000|2023-07-05 14:55:00|2378.5|2378|2377|2376.5|2380|2379|2375.5|2375|6575
1688569200000|2023-07-05 15:00:00|2378.5|2378|2379|2378.5|2379.5|2379|2377.5|2377|4269
1688569500000|2023-07-05 15:05:00|2379.5|2379|2384|2383.5|2384|2383.5|2376.5|2376|7719
1688569800000|2023-07-05 15:10:00|2384.5|2383|2384.5|2384|2387|2386|2381.5|2381|10759
1688570100000|2023-07-05 15:15:00|2385|2384.5|2386|2385.5|2386|2385.5|2384.5|2384|4547
1688570400000|2023-07-05 15:20:00|2386.5|2386|2391.5|2391|2392.5|2392|2386.5|2385.5|12466
1688570700000|2023-07-05 15:25:00|2391|2390.5|2391.5|2390.5|2392|2391.5|2390|2389.5|7531
1688626800000|2023-07-06 07:00:00|2363.5|2361.5|2360|2358.5|2363.5|2361.5|2351.5|2350.5|13198
1688627100000|2023-07-06 07:05:00|2361|2359.5|2336.5|2335.5|2361|2360|2335|2334|14120
1688627400000|2023-07-06 07:10:00|2337.5|2336.5|2337.5|2336.5|2343.5|2343|2333.5|2332.5|17666
1688627700000|2023-07-06 07:15:00|2336.5|2335.5|2336|2335|2341|2340|2333.5|2332.5|12237
1688628000000|2023-07-06 07:20:00|2335.5|2334|2342.5|2341.5|2347.5|2346|2335|2334|14512
1688628300000|2023-07-06 07:25:00|2343|2341|2341.5|2340.5|2345.5|2344|2337.5|2336|5169
1688628600000|2023-07-06 07:30:00|2340|2339|2339.5|2338|2341.5|2341|2336.5|2335|6037
1688628900000|2023-07-06 07:35:00|2338|2337.5|2341|2340.5|2345.5|2344.5|2337|2336|8787
1688629200000|2023-07-06 07:40:00|2342|2341|2338|2337.5|2343|2342|2337.5|2336.5|6983
1688629500000|2023-07-06 07:45:00|2338.5|2338|2342.5|2341.5|2344|2343|2338.5|2337.5|4713
1688629800000|2023-07-06 07:50:00|2341.5|2340.5|2340|2339.5|2341.5|2340.5|2338.5|2337.5|5990
1688630100000|2023-07-06 07:55:00|2339|2339|2338.5|2337.5|2341|2340.5|2338|2337|4090
1688630400000|2023-07-06 08:00:00|2339.5|2338|2339|2338|2343.5|2342.5|2336|2335.5|7463
1688630700000|2023-07-06 08:05:00|2338.5|2337.5|2341|2340|2343|2342|2337|2336|4629
1688631000000|2023-07-06 08:10:00|2340|2340.5|2337.5|2337|2340.5|2340.5|2337|2336|5675
1688631300000|2023-07-06 08:15:00|2337|2336.5|2341|2340|2342|2341|2336.5|2336|3162
1688631600000|2023-07-06 08:20:00|2340.5|2339.5|2339|2338|2341|2340.5|2338.5|2337.5|6322
1688631900000|2023-07-06 08:25:00|2339.5|2338.5|2337|2336|2340|2339|2336.5|2336|2596
1688632200000|2023-07-06 08:30:00|2336.5|2335.5|2338|2337|2338|2337|2333.5|2332.5|4033
1688632500000|2023-07-06 08:35:00|2337.5|2336.5|2335|2334|2338|2337|2331.5|2331|3292
1688632800000|2023-07-06 08:40:00|2334.5|2333.5|2339|2338.5|2340|2339.5|2334|2333.5|4336
1688633100000|2023-07-06 08:45:00|2338.5|2338|2340|2339|2341|2340|2336|2335|3318
1688633400000|2023-07-06 08:50:00|2340.5|2340|2341|2340|2341.5|2340.5|2338|2337|13364
1688633700000|2023-07-06 08:55:00|2340.5|2339.5|2337|2336.5|2340.5|2339.5|2337|2336.5|2803
1688634000000|2023-07-06 09:00:00|2337.5|2336|2330.5|2329.5|2337.5|2336|2330.5|2329.5|2791
1688634300000|2023-07-06 09:05:00|2330|2329|2330.5|2329.5|2331.5|2331|2329|2328|15641
1688634600000|2023-07-06 09:10:00|2331|2330|2334|2333.5|2334|2333.5|2329.5|2328.5|3357
1688634900000|2023-07-06 09:15:00|2335|2334|2337|2336.5|2337.5|2337|2333.5|2333|4765
1688635200000|2023-07-06 09:20:00|2336.5|2336|2334.5|2334|2339|2338.5|2334.5|2333.5|4399
1688635500000|2023-07-06 09:25:00|2335|2334.5|2335|2334|2335|2334.5|2332.5|2332|3321
1688635800000|2023-07-06 09:30:00|2336|2334.5|2341.5|2340.5|2341.5|2340.5|2335|2334.5|2014
1688636100000|2023-07-06 09:35:00|2339|2341|2340.5|2340|2342.5|2342|2339|2338.5|4737
1688636400000|2023-07-06 09:40:00|2340|2339.5|2343.5|2343|2345|2344.5|2339.5|2339|4883
1688636700000|2023-07-06 09:45:00|2344|2342.5|2339.5|2339|2344.5|2344|2339.5|2339|2818
1688637000000|2023-07-06 09:50:00|2340|2339.5|2337.5|2336.5|2340.5|2339.5|2335.5|2335|5727
1688637300000|2023-07-06 09:55:00|2338|2337|2336.5|2335.5|2340|2339.5|2336|2335.5|5707
1688637600000|2023-07-06 10:00:00|2336|2335|2334.5|2334|2338.5|2338|2334.5|2334|9030
1688637900000|2023-07-06 10:05:00|2334|2333|2334|2333|2336|2335.5|2333.5|2333|3854
1688638200000|2023-07-06 10:10:00|2334.5|2333.5|2333|2332.5|2335|2334.5|2332.5|2332|6129
1688638500000|2023-07-06 10:15:00|2333.5|2332|2334|2333|2334|2333.5|2332.5|2332|3220
1688638800000|2023-07-06 10:20:00|2333.5|2332.5|2332.5|2331.5|2334|2333|2331|2330.5|3116
1688639100000|2023-07-06 10:25:00|2333|2332|2334|2333.5|2335|2334|2333|2332|1904
1688639400000|2023-07-06 10:30:00|2333.5|2333|2329.5|2328.5|2333.5|2333.5|2328.5|2328|2845
1688639700000|2023-07-06 10:35:00|2330|2329|2329.5|2329|2331.5|2330.5|2328|2327.5|4348
1688640000000|2023-07-06 10:40:00|2329|2328.5|2332.5|2332|2333|2332|2328|2327.5|4251
1688640300000|2023-07-06 10:45:00|2332|2331.5|2329.5|2328.5|2332.5|2332|2329.5|2328.5|1794
1688640600000|2023-07-06 10:50:00|2329|2329|2329|2328.5|2330|2329.5|2329|2328|1797
1688640900000|2023-07-06 10:55:00|2327.5|2328|2328|2327.5|2329.5|2329|2327.5|2327|2078
1688641200000|2023-07-06 11:00:00|2328.5|2328|2330|2329.5|2330|2329.5|2328.5|2327.5|981
1688641500000|2023-07-06 11:05:00|2330.5|2329|2331|2330|2332|2331.5|2330|2329|1205
1688641800000|2023-07-06 11:10:00|2330.5|2329.5|2328.5|2328|2331.5|2331|2328|2327.5|3819
1688642100000|2023-07-06 11:15:00|2328|2327|2330|2329|2330|2329.5|2328|2327|1620
1688642400000|2023-07-06 11:20:00|2329.5|2328.5|2328.5|2327.5|2329.5|2328.5|2327.5|2327|745
1688642700000|2023-07-06 11:25:00|2328|2327|2326|2325|2328.5|2327.5|2325.5|2325|1344
1688643000000|2023-07-06 11:30:00|2325.5|2325.5|2322.5|2322|2326|2325.5|2322|2321|1971
1688643300000|2023-07-06 11:35:00|2323|2321.5|2323.5|2323|2324.5|2323.5|2322.5|2321.5|3527
1688643600000|2023-07-06 11:40:00|2323|2322.5|2322|2321.5|2323|2322.5|2321|2320.5|2487
1688643900000|2023-07-06 11:45:00|2323|2321|2330|2329|2330|2329|2322.5|2321|6353
1688644200000|2023-07-06 11:50:00|2329.5|2328.5|2329.5|2329|2329.5|2329|2328|2327.5|3958
1688644500000|2023-07-06 11:55:00|2329|2328.5|2329.5|2328.5|2329.5|2329|2327.5|2326.5|3866
1688644800000|2023-07-06 12:00:00|2330|2329|2325.5|2325|2330|2329.5|2325.5|2325|4836
1688645100000|2023-07-06 12:05:00|2325|2324.5|2321.5|2320.5|2327|2326|2321.5|2320.5|5178
1688645400000|2023-07-06 12:10:00|2322|2321|2323|2322|2323.5|2322.5|2320.5|2320|2491
1688645700000|2023-07-06 12:15:00|2322.5|2321.5|2325.5|2325|2326|2325.5|2322.5|2321.5|5386
1688646000000|2023-07-06 12:20:00|2326|2325.5|2326|2325.5|2328.5|2327.5|2324|2323.5|4499
1688646300000|2023-07-06 12:25:00|2325.5|2325|2324|2323|2327|2326|2324|2323|3518
1688646600000|2023-07-06 12:30:00|2323.5|2322.5|2323|2322|2326.5|2325.5|2322|2321|6377
1688646900000|2023-07-06 12:35:00|2322.5|2322.5|2325.5|2324.5|2325.5|2324.5|2321|2320|4119
1688647200000|2023-07-06 12:40:00|2325|2324|2322|2321|2326|2325|2321.5|2320.5|6090
1688647500000|2023-07-06 12:45:00|2322.5|2322|2321.5|2320.5|2323.5|2323|2321.5|2320.5|4078
1688647800000|2023-07-06 12:50:00|2322|2321|2322.5|2322|2323|2322.5|2320.5|2320|3375
1688648100000|2023-07-06 12:55:00|2323|2322.5|2321.5|2321|2324.5|2323.5|2321.5|2320.5|3172
1688648400000|2023-07-06 13:00:00|2321|2320.5|2321.5|2321|2322.5|2321.5|2321|2320.5|3339
1688648700000|2023-07-06 13:05:00|2322|2321.5|2321.5|2321|2322.5|2321.5|2320.5|2319.5|3852
1688649000000|2023-07-06 13:10:00|2322|2321.5|2322.5|2321.5|2323.5|2323|2321.5|2321|2196
1688649300000|2023-07-06 13:15:00|2322|2321|2326|2325|2326|2325.5|2322|2321|1931
1688649600000|2023-07-06 13:20:00|2325|2324|2322.5|2321.5|2325.5|2325|2322|2321|2000
1688649900000|2023-07-06 13:25:00|2322|2321|2320|2319.5|2322.5|2321.5|2319.5|2319|6079
1688650200000|2023-07-06 13:30:00|2319.5|2319|2312.5|2311.5|2319.5|2319|2309.5|2309|14231
1688650500000|2023-07-06 13:35:00|2313|2312|2311.5|2311|2314.5|2313.5|2310.5|2309.5|9557
1688650800000|2023-07-06 13:40:00|2312|2311.5|2311|2310|2312.5|2311.5|2309|2308|11503
1688651100000|2023-07-06 13:45:00|2310.5|2310.5|2319|2318|2320|2319.5|2310.5|2309.5|10872
1688651400000|2023-07-06 13:50:00|2318|2317|2313.5|2313|2319|2318.5|2311.5|2311|6303
1688651700000|2023-07-06 13:55:00|2314|2312.5|2316|2315.5|2317|2316|2312.5|2311.5|5769
1688652000000|2023-07-06 14:00:00|2316.5|2314|2312|2311.5|2317|2316.5|2312|2311.5|9667
1688652300000|2023-07-06 14:05:00|2312.5|2311|2308|2307|2313.5|2312.5|2307.5|2307|11922
1688652600000|2023-07-06 14:10:00|2307.5|2306.5|2305|2304.5|2308|2306.5|2303.5|2303|8957
1688652900000|2023-07-06 14:15:00|2305.5|2305|2310.5|2310|2313|2312|2304.5|2303.5|8128
1688653200000|2023-07-06 14:20:00|2310|2309.5|2306|2305.5|2310|2309.5|2305.5|2305|7058
1688653500000|2023-07-06 14:25:00|2307|2305|2306.5|2305.5|2310.5|2309.5|2305.5|2305|6406
1688653800000|2023-07-06 14:30:00|2306|2305|2303.5|2303|2306.5|2305.5|2302.5|2302|6527
1688654100000|2023-07-06 14:35:00|2304|2303.5|2304|2303.5|2307|2306.5|2302|2301|9813
1688654400000|2023-07-06 14:40:00|2303.5|2303|2306.5|2305.5|2306.5|2306|2303|2302.5|6349
1688654700000|2023-07-06 14:45:00|2306|2306|2301.5|2301|2306.5|2306|2301.5|2301|7550
1688655000000|2023-07-06 14:50:00|2301|2300.5|2303|2302.5|2305.5|2304.5|2300.5|2299.5|26541
1688655300000|2023-07-06 14:55:00|2302.5|2302|2303.5|2303|2304|2303.5|2300.5|2300|5654
1688655600000|2023-07-06 15:00:00|2304.5|2304|2303|2302.5|2304.5|2304|2302|2301|8480
1688655900000|2023-07-06 15:05:00|2303.5|2302|2301|2300|2304.5|2304|2300.5|2300|5214
1688656200000|2023-07-06 15:10:00|2301.5|2300.5|2302|2301|2304|2303.5|2299.5|2299|11222
1688656500000|2023-07-06 15:15:00|2301.5|2300.5|2299|2298.5|2301.5|2301|2299|2298.5|9119
1688656800000|2023-07-06 15:20:00|2298.5|2298|2299|2298.5|2299|2298.5|2296.5|2296|10760
1688657100000|2023-07-06 15:25:00|2300|2299.5|2304|2303.5|2304|2303.5|2299|2298.5|13057
1688713200000|2023-07-07 07:00:00|2299.5|2298.5|2296|2294.5|2303.5|2302.5|2295|2293.5|11193
1688713500000|2023-07-07 07:05:00|2296.5|2295.5|2301|2299|2308.5|2307.5|2296.5|2295.5|5630
1688713800000|2023-07-07 07:10:00|2300|2299.5|2297|2295|2300|2299.5|2290|2289|3811
1688714100000|2023-07-07 07:15:00|2296.5|2294.5|2305.5|2304|2307|2305.5|2296.5|2294.5|6912
1688714400000|2023-07-07 07:20:00|2307|2305|2300.5|2299|2307|2305.5|2294|2293|4837
1688714700000|2023-07-07 07:25:00|2300|2299.5|2290|2289|2303|2301.5|2290|2289|3540
1688715000000|2023-07-07 07:30:00|2290.5|2289.5|2300|2298.5|2303.5|2302|2290.5|2289.5|7546
1688715300000|2023-07-07 07:35:00|2300.5|2299|2305.5|2304.5|2309|2307.5|2298|2296.5|6905
1688715600000|2023-07-07 07:40:00|2306|2304|2301.5|2300.5|2306|2305|2298.5|2297.5|8891
1688715900000|2023-07-07 07:45:00|2302|2301|2302.5|2301.5|2305.5|2304.5|2300.5|2299.5|6176
1688716200000|2023-07-07 07:50:00|2303|2302|2305|2304|2305|2304|2300.5|2299.5|5440
1688716500000|2023-07-07 07:55:00|2304.5|2303.5|2313.5|2312.5|2313.5|2312.5|2303.5|2302.5|3060
1688716800000|2023-07-07 08:00:00|2314|2313|2309|2308|2314.5|2313|2307|2306|5715
1688717100000|2023-07-07 08:05:00|2308.5|2308.5|2303.5|2302.5|2308.5|2308.5|2303|2302|6010
1688717400000|2023-07-07 08:10:00|2304|2303|2308|2307|2308.5|2307.5|2301.5|2300.5|3560
1688717700000|2023-07-07 08:15:00|2307.5|2306.5|2310|2309|2310.5|2309.5|2306|2305|4296
1688718000000|2023-07-07 08:20:00|2309.5|2308.5|2312.5|2312|2313|2312|2308|2307|5061
1688718300000|2023-07-07 08:25:00|2313|2311.5|2312|2311|2313|2312|2309.5|2308.5|4414
1688718600000|2023-07-07 08:30:00|2311.5|2311.5|2307.5|2306.5|2313|2312|2307.5|2306.5|8153
1688718900000|2023-07-07 08:35:00|2308|2307|2309|2308|2311|2310|2308|2307|5704
1688719200000|2023-07-07 08:40:00|2309.5|2308.5|2307|2306.5|2309.5|2308.5|2307|2306|2006
1688719500000|2023-07-07 08:45:00|2307.5|2307|2311.5|2311|2312|2311|2307|2306|1506
1688719800000|2023-07-07 08:50:00|2312|2311.5|2311.5|2311|2315|2314|2311.5|2310.5|3778
1688720100000|2023-07-07 08:55:00|2312.5|2310.5|2314|2313.5|2314|2313.5|2311|2310|3856
1688720400000|2023-07-07 09:00:00|2315|2313|2321|2320|2321|2320|2313.5|2313|6008
1688720700000|2023-07-07 09:05:00|2320.5|2319.5|2330|2329.5|2331|2330|2319|2318|5918
1688721000000|2023-07-07 09:10:00|2330.5|2330|2342|2341.5|2343|2342.5|2330.5|2330|9974
1688721300000|2023-07-07 09:15:00|2341.5|2341|2335.5|2335|2342|2341.5|2335.5|2334.5|8434
1688721600000|2023-07-07 09:20:00|2336|2334.5|2329.5|2329|2336|2334.5|2326|2325.5|8391
1688721900000|2023-07-07 09:25:00|2330|2329.5|2332|2331|2334|2333|2328|2327.5|4270
1688722200000|2023-07-07 09:30:00|2331.5|2331.5|2326.5|2326|2331.5|2331.5|2325.5|2324.5|5731
1688722500000|2023-07-07 09:35:00|2327|2326.5|2328|2327|2330.5|2329.5|2326|2325.5|4340
1688722800000|2023-07-07 09:40:00|2328.5|2327.5|2330.5|2329.5|2330.5|2329.5|2327.5|2327|1100
1688723100000|2023-07-07 09:45:00|2330|2329|2327.5|2327|2330.5|2329.5|2327.5|2327|2111
1688723400000|2023-07-07 09:50:00|2328|2327.5|2326.5|2326|2329.5|2329|2325.5|2325|6168
1688723700000|2023-07-07 09:55:00|2327|2326.5|2328.5|2327.5|2330.5|2329.5|2326.5|2326|4235
1688724000000|2023-07-07 10:00:00|2328|2328|2324|2323.5|2328.5|2328|2324|2323.5|5452
1688724300000|2023-07-07 10:05:00|2323.5|2323|2328|2327.5|2328.5|2327.5|2323.5|2323|2623
1688724600000|2023-07-07 10:10:00|2328.5|2327|2325|2324|2328.5|2327|2324|2323|1958
1688724900000|2023-07-07 10:15:00|2324|2324.5|2328|2327.5|2328.5|2327.5|2324|2323|3041
1688725200000|2023-07-07 10:20:00|2327.5|2327|2328|2327.5|2329|2328|2326|2325|3951
1688725500000|2023-07-07 10:25:00|2328.5|2327|2324.5|2323.5|2328.5|2327.5|2324|2323.5|2755
1688725800000|2023-07-07 10:30:00|2324|2324|2325|2324.5|2326|2325|2324|2323.5|2750
1688726100000|2023-07-07 10:35:00|2324.5|2324|2325.5|2325|2327.5|2326.5|2324.5|2323.5|2179
1688726400000|2023-07-07 10:40:00|2325|2324.5|2325.5|2324.5|2326|2325|2325|2324|2724
1688726700000|2023-07-07 10:45:00|2326|2325|2328|2327.5|2329|2328.5|2326|2325|1564
1688727000000|2023-07-07 10:50:00|2327.5|2326.5|2326.5|2326|2327.5|2327|2326|2325|2491
1688727300000|2023-07-07 10:55:00|2326|2325.5|2325.5|2325|2326.5|2326|2323|2322.5|3645
1688727600000|2023-07-07 11:00:00|2325|2324.5|2325|2324.5|2325.5|2325|2323.5|2322.5|3868
1688727900000|2023-07-07 11:05:00|2326|2325|2329.5|2329|2330|2329|2325|2324|3268
1688728200000|2023-07-07 11:10:00|2330|2329.5|2327.5|2327|2330|2329.5|2327.5|2327|3611
1688728500000|2023-07-07 11:15:00|2327|2326.5|2327.5|2326.5|2328.5|2327.5|2326|2325|1673
1688728800000|2023-07-07 11:20:00|2328|2327|2327.5|2326.5|2328.5|2327.5|2327|2326|3436
1688729100000|2023-07-07 11:25:00|2327|2326|2324.5|2323.5|2327|2326.5|2324.5|2323.5|1523
1688729400000|2023-07-07 11:30:00|2323.5|2323|2324.5|2323.5|2325.5|2325|2322.5|2322|2443
1688729700000|2023-07-07 11:35:00|2324|2324|2322|2321.5|2324|2324|2322|2321|1056
1688730000000|2023-07-07 11:40:00|2322.5|2321|2323|2322.5|2324.5|2323.5|2322|2321|1722
1688730300000|2023-07-07 11:45:00|2322.5|2321.5|2324.5|2324|2325|2324.5|2322|2321.5|2017
1688730600000|2023-07-07 11:50:00|2324|2323.5|2324.5|2324|2325|2324|2324|2323.5|2320
1688730900000|2023-07-07 11:55:00|2325|2323.5|2322.5|2322|2325|2324|2321|2320.5|5360
1688731200000|2023-07-07 12:00:00|2323|2321.5|2324|2323.5|2324|2323.5|2322|2321|2422
1688731500000|2023-07-07 12:05:00|2324.5|2323|2325.5|2325|2326.5|2325.5|2323.5|2323|2555
1688731800000|2023-07-07 12:10:00|2325|2324.5|2322.5|2321.5|2325|2324.5|2322|2321.5|5396
1688732100000|2023-07-07 12:15:00|2323|2322|2322.5|2322|2323|2322.5|2321|2320.5|2352
1688732400000|2023-07-07 12:20:00|2322|2321.5|2320|2319.5|2322|2322|2319.5|2319|2798
1688732700000|2023-07-07 12:25:00|2319.5|2319|2319.5|2318|2321|2320.5|2318.5|2317.5|2747
1688733000000|2023-07-07 12:30:00|2319|2318.5|2324.5|2323.5|2328.5|2327|2318.5|2317|15346
1688733300000|2023-07-07 12:35:00|2324|2324|2323.5|2322.5|2325.5|2325|2321|2320|5266
1688733600000|2023-07-07 12:40:00|2323|2322|2321.5|2320.5|2323.5|2322.5|2318|2317.5|6740
1688733900000|2023-07-07 12:45:00|2320.5|2319.5|2325|2324|2325|2324|2320|2319|4516
1688734200000|2023-07-07 12:50:00|2325.5|2324.5|2328|2327|2330|2329.5|2324|2323|3735
1688734500000|2023-07-07 12:55:00|2327.5|2326.5|2325|2324|2327.5|2326.5|2323|2322|4762
1688734800000|2023-07-07 13:00:00|2325.5|2324.5|2325|2324.5|2326.5|2325.5|2324|2323.5|5136
1688735100000|2023-07-07 13:05:00|2325.5|2325|2326|2325.5|2327|2326|2324|2323.5|2317
1688735400000|2023-07-07 13:10:00|2326.5|2326|2328|2327|2330|2329.5|2325|2324|2606
1688735700000|2023-07-07 13:15:00|2327.5|2326.5|2328.5|2328|2329.5|2329|2326|2325.5|3100
1688736000000|2023-07-07 13:20:00|2329|2328.5|2328|2327|2329.5|2328.5|2327.5|2326.5|4379
1688736300000|2023-07-07 13:25:00|2327.5|2326.5|2328|2327.5|2329.5|2328.5|2327|2326.5|4994
1688736600000|2023-07-07 13:30:00|2328.5|2328|2336|2335.5|2339.5|2338.5|2328.5|2327.5|7382
1688736900000|2023-07-07 13:35:00|2336.5|2336|2329.5|2328.5|2338|2337|2329.5|2328.5|7687
1688737200000|2023-07-07 13:40:00|2329|2329|2331|2330|2333|2332|2326|2325|7237
1688737500000|2023-07-07 13:45:00|2330.5|2329.5|2330|2329|2331.5|2330.5|2328|2327|4014
1688737800000|2023-07-07 13:50:00|2330.5|2329.5|2329|2328|2331.5|2330.5|2328|2327.5|8346
1688738100000|2023-07-07 13:55:00|2329.5|2328.5|2334|2333.5|2334.5|2333.5|2329|2328|3036
1688738400000|2023-07-07 14:00:00|2333.5|2333|2335.5|2335|2336.5|2336|2333|2332.5|6951
1688738700000|2023-07-07 14:05:00|2335|2334.5|2336|2335|2337|2336|2332.5|2332|4812
1688739000000|2023-07-07 14:10:00|2336.5|2335.5|2338|2337|2339|2338|2335|2334.5|5962
1688739300000|2023-07-07 14:15:00|2337.5|2337.5|2339.5|2339|2339.5|2339|2335|2334.5|6714
1688739600000|2023-07-07 14:20:00|2339|2338.5|2340.5|2340|2341|2340.5|2338|2337.5|6018
1688739900000|2023-07-07 14:25:00|2341|2339.5|2340|2339|2342|2341.5|2339|2338.5|4698
1688740200000|2023-07-07 14:30:00|2339.5|2338.5|2336|2335.5|2340|2339|2334.5|2334|6101
1688740500000|2023-07-07 14:35:00|2336.5|2336.5|2338.5|2337.5|2340|2339|2336.5|2336.5|6097
1688740800000|2023-07-07 14:40:00|2338|2337|2337|2336|2339|2338|2337|2336|2301
1688741100000|2023-07-07 14:45:00|2336.5|2336.5|2332.5|2332|2337|2336.5|2332.5|2332|2654
1688741400000|2023-07-07 14:50:00|2333|2333|2332.5|2331.5|2333.5|2333|2330.5|2329.5|4704
1688741700000|2023-07-07 14:55:00|2333|2332|2335.5|2334.5|2335.5|2335|2332.5|2332|2174
1688742000000|2023-07-07 15:00:00|2335|2335|2333|2332.5|2336|2335.5|2333|2332.5|8915
1688742300000|2023-07-07 15:05:00|2333.5|2333|2334.5|2334|2335.5|2335|2333|2332.5|4823
1688742600000|2023-07-07 15:10:00|2335|2334.5|2335|2334.5|2336|2335|2332.5|2331.5|8395
1688742900000|2023-07-07 15:15:00|2335.5|2334|2334|2333.5|2335.5|2334|2332.5|2332|5817
1688743200000|2023-07-07 15:20:00|2334.5|2334|2336.5|2336|2337|2336.5|2334.5|2334|4406
1688743500000|2023-07-07 15:25:00|2337|2335.5|2336|2335|2337|2336.5|2334.5|2334|9807
1688972400000|2023-07-10 07:00:00|2319.5|2315|2317.5|2316.5|2320|2319|2313.5|2311.5|7835
1688972700000|2023-07-10 07:05:00|2318.5|2317.5|2320.5|2319|2327|2326|2318|2316.5|7644
1688973000000|2023-07-10 07:10:00|2321.5|2319.5|2315|2313.5|2323.5|2322|2313.5|2312.5|4178
1688973300000|2023-07-10 07:15:00|2316|2314.5|2308|2307|2317|2316|2307.5|2306|4633
1688973600000|2023-07-10 07:20:00|2308.5|2307.5|2301.5|2300.5|2309|2308|2301.5|2300.5|9924
1688973900000|2023-07-10 07:25:00|2302|2301|2299.5|2298.5|2307.5|2307|2299|2298|8453
1688974200000|2023-07-10 07:30:00|2299|2298|2307|2305.5|2307|2305.5|2297|2296|10946
1688974500000|2023-07-10 07:35:00|2307.5|2306.5|2306.5|2305.5|2311|2310|2304.5|2303.5|6157
1688974800000|2023-07-10 07:40:00|2306|2305|2316.5|2316|2318|2317|2305.5|2305|3656
1688975100000|2023-07-10 07:45:00|2317.5|2315|2319.5|2318|2319.5|2318.5|2311.5|2310|4305
1688975400000|2023-07-10 07:50:00|2319|2318.5|2318.5|2317.5|2322|2321|2317.5|2317|6119
1688975700000|2023-07-10 07:55:00|2318|2317|2320|2319|2321.5|2320.5|2318|2317|2118
1688976000000|2023-07-10 08:00:00|2321|2319.5|2320.5|2319.5|2323|2322|2319|2318|4207
1688976300000|2023-07-10 08:05:00|2321|2320|2323|2322.5|2324.5|2323.5|2319|2318|2908
1688976600000|2023-07-10 08:10:00|2322.5|2321.5|2332|2331|2333.5|2332.5|2322.5|2321.5|5282
1688976900000|2023-07-10 08:15:00|2332.5|2330.5|2333.5|2332.5|2334|2333|2330|2329|1600
1688977200000|2023-07-10 08:20:00|2333|2332|2334.5|2333.5|2336|2335|2330|2329|7900
1688977500000|2023-07-10 08:25:00|2334|2333|2333.5|2332.5|2334|2333.5|2330|2329.5|1726
1688977800000|2023-07-10 08:30:00|2333|2332|2332.5|2331.5|2333|2332|2331|2330|2365
1688978100000|2023-07-10 08:35:00|2333|2332|2331|2330.5|2333|2332|2330|2329|2320
1688978400000|2023-07-10 08:40:00|2331.5|2330|2337|2336|2337|2336|2330.5|2329.5|1986
1688978700000|2023-07-10 08:45:00|2336|2335.5|2337.5|2337|2339|2338|2335.5|2335|1531
1688979000000|2023-07-10 08:50:00|2338|2336.5|2341|2340|2341.5|2340.5|2338|2336.5|2652
1688979300000|2023-07-10 08:55:00|2340.5|2340.5|2340.5|2339.5|2343|2342|2340.5|2339.5|6716
1688979600000|2023-07-10 09:00:00|2340|2340|2344|2343|2344.5|2343.5|2340|2339.5|4042
1688979900000|2023-07-10 09:05:00|2344.5|2343.5|2348.5|2347.5|2348.5|2348|2344|2343.5|6904
1688980200000|2023-07-10 09:10:00|2347.5|2347|2346.5|2345.5|2349|2348|2346|2345|3646
1688980500000|2023-07-10 09:15:00|2346|2345|2345.5|2344.5|2346.5|2345.5|2343.5|2342.5|4420
1688980800000|2023-07-10 09:20:00|2345|2344|2347|2346.5|2347|2346.5|2344.5|2343.5|1333
1688981100000|2023-07-10 09:25:00|2346.5|2346|2344|2343|2347|2346.5|2344|2343|1297
1688981400000|2023-07-10 09:30:00|2343.5|2343.5|2342|2341.5|2345.5|2344.5|2342|2341|2314
1688981700000|2023-07-10 09:35:00|2342.5|2342.5|2343.5|2343|2344.5|2343.5|2342|2341|1564
1688982000000|2023-07-10 09:40:00|2343|2342.5|2342|2341.5|2344.5|2343.5|2340.5|2340|2551
1688982300000|2023-07-10 09:45:00|2341.5|2341|2339.5|2339|2341.5|2341|2338.5|2338|1390
1688982600000|2023-07-10 09:50:00|2340|2339.5|2338.5|2338|2340|2339.5|2337.5|2336.5|3503
1688982900000|2023-07-10 09:55:00|2338|2337.5|2337.5|2336.5|2339|2338|2335|2334|4344
1688983200000|2023-07-10 10:00:00|2337|2336|2332|2331|2337|2336|2331.5|2330.5|4699
1688983500000|2023-07-10 10:05:00|2331.5|2330.5|2332.5|2331.5|2334|2333|2330.5|2330|3041
1688983800000|2023-07-10 10:10:00|2333|2332|2332.5|2332|2334|2333|2332|2331|1893
1688984100000|2023-07-10 10:15:00|2333|2331.5|2330.5|2330|2333|2332|2330.5|2330|2988
1688984400000|2023-07-10 10:20:00|2331|2330.5|2331.5|2331|2332.5|2332|2331|2330.5|3368
1688984700000|2023-07-10 10:25:00|2332|2331.5|2329|2328.5|2332|2331.5|2329|2328|1281
1688985000000|2023-07-10 10:30:00|2329.5|2328|2327.5|2326.5|2329.5|2329|2326.5|2326|1231
1688985300000|2023-07-10 10:35:00|2328|2327|2327.5|2327|2328|2327.5|2326|2325.5|2662
1688985600000|2023-07-10 10:40:00|2328|2327.5|2329|2328|2329.5|2328.5|2326|2325|2202
1688985900000|2023-07-10 10:45:00|2330|2329|2329|2328.5|2331|2330|2328.5|2328|1682
1688986200000|2023-07-10 10:50:00|2328.5|2328|2328.5|2328|2330|2329|2328.5|2327.5|463
1688986500000|2023-07-10 10:55:00|2328|2327.5|2326|2325.5|2328.5|2327.5|2326|2325.5|535
1688986800000|2023-07-10 11:00:00|2325.5|2325|2322|2321.5|2327|2326|2322|2321.5|2254
1688987100000|2023-07-10 11:05:00|2322.5|2322|2323|2322.5|2326|2325|2322|2322|4576
1688987400000|2023-07-10 11:10:00|2322|2321.5|2321|2320.5|2322.5|2321.5|2319.5|2319|2819
1688987700000|2023-07-10 11:15:00|2321.5|2320|2323.5|2323|2324.5|2324|2321.5|2320|2396
1688988000000|2023-07-10 11:20:00|2323|2322.5|2324.5|2324|2325|2324.5|2322|2321.5|1099
1688988300000|2023-07-10 11:25:00|2325|2323.5|2323.5|2323|2325|2324|2322.5|2321.5|2496
1688988600000|2023-07-10 11:30:00|2322.5|2322|2320.5|2319.5|2323.5|2323|2320.5|2319.5|1349
1688988900000|2023-07-10 11:35:00|2320|2320|2324.5|2324|2325.5|2325|2320|2319.5|2694
1688989200000|2023-07-10 11:40:00|2325|2324.5|2324.5|2324|2326|2325.5|2323.5|2323|2765
1688989500000|2023-07-10 11:45:00|2324|2323.5|2323.5|2322.5|2324.5|2324|2322|2321.5|2995
1688989800000|2023-07-10 11:50:00|2323|2323|2322|2321|2324|2323.5|2321.5|2320.5|3155
1688990100000|2023-07-10 11:55:00|2321.5|2321.5|2320|2319.5|2323|2322|2320|2319.5|2105
1688990400000|2023-07-10 12:00:00|2320.5|2319|2321|2320.5|2321.5|2320.5|2319|2318.5|2029
1688990700000|2023-07-10 12:05:00|2320.5|2320|2324.5|2324|2324.5|2324|2320.5|2320|2351
1688991000000|2023-07-10 12:10:00|2325|2324.5|2324.5|2323.5|2325.5|2324.5|2323|2322.5|2833
1688991300000|2023-07-10 12:15:00|2324|2323|2321.5|2320.5|2324.5|2323.5|2321|2320|1830
1688991600000|2023-07-10 12:20:00|2321|2321|2325|2324.5|2326|2325|2321|2321|3668
1688991900000|2023-07-10 12:25:00|2325.5|2324|2321.5|2321|2325.5|2324|2321|2320.5|1313
1688992200000|2023-07-10 12:30:00|2322|2320.5|2321|2320.5|2323|2322|2320|2319.5|1645
1688992500000|2023-07-10 12:35:00|2321.5|2321|2321.5|2320.5|2322.5|2321.5|2321|2320.5|2799
1688992800000|2023-07-10 12:40:00|2322|2321|2319.5|2319|2322|2321|2319|2318|2984
1688993100000|2023-07-10 12:45:00|2319|2318.5|2317.5|2317|2321|2320|2317.5|2317|2684
1688993400000|2023-07-10 12:50:00|2318|2316.5|2319|2318.5|2321|2320|2317.5|2316.5|3371
1688993700000|2023-07-10 12:55:00|2318.5|2318|2320|2319|2321|2320|2318.5|2318|2014
1688994000000|2023-07-10 13:00:00|2319.5|2318.5|2320.5|2319.5|2321.5|2321|2319.5|2318.5|2569
1688994300000|2023-07-10 13:05:00|2320|2319|2319.5|2319|2321.5|2320.5|2319.5|2318.5|3327
1688994600000|2023-07-10 13:10:00|2319|2318.5|2319|2318|2321|2320|2319|2318|3385
1688994900000|2023-07-10 13:15:00|2318.5|2318.5|2319|2318|2320|2319|2318|2317.5|3242
1688995200000|2023-07-10 13:20:00|2318.5|2317.5|2320|2319|2320|2319|2318|2317|1521
1688995500000|2023-07-10 13:25:00|2319.5|2319.5|2317.5|2317|2320|2319.5|2317.5|2317|1019
1688995800000|2023-07-10 13:30:00|2317|2316.5|2322.5|2322|2323.5|2323|2315.5|2314.5|9337
1688996100000|2023-07-10 13:35:00|2322|2321.5|2317|2316|2322.5|2322|2316.5|2315.5|2986
1688996400000|2023-07-10 13:40:00|2317.5|2316.5|2319.5|2319|2319.5|2319|2316|2315|4853
1688996700000|2023-07-10 13:45:00|2320|2319.5|2321.5|2321|2322.5|2321.5|2318.5|2318|7989
1688997000000|2023-07-10 13:50:00|2322|2321.5|2325.5|2324.5|2326.5|2325.5|2319|2318|4425
1688997300000|2023-07-10 13:55:00|2326|2325|2325.5|2324.5|2327|2326|2324|2323|2759
1688997600000|2023-07-10 14:00:00|2325|2325|2325.5|2324.5|2325.5|2325|2322.5|2322|2508
1688997900000|2023-07-10 14:05:00|2326|2325|2325|2324|2327.5|2327|2324.5|2323.5|8935
1688998200000|2023-07-10 14:10:00|2324.5|2324.5|2325.5|2325|2325.5|2325|2322.5|2322|4694
1688998500000|2023-07-10 14:15:00|2325|2324.5|2321|2320.5|2325|2324.5|2321|2320.5|8571
1688998800000|2023-07-10 14:20:00|2321.5|2320|2323|2322|2323|2322|2320|2319.5|3839
1688999100000|2023-07-10 14:25:00|2322.5|2322.5|2319.5|2319|2323|2322.5|2319.5|2318.5|3009
1688999400000|2023-07-10 14:30:00|2320|2318.5|2318.5|2318|2320.5|2320|2318.5|2318|4021
1688999700000|2023-07-10 14:35:00|2318|2317.5|2319|2318.5|2320.5|2319.5|2316|2315.5|3976
1689000000000|2023-07-10 14:40:00|2318.5|2318|2316|2315.5|2319|2318.5|2315|2314.5|4131
1689000300000|2023-07-10 14:45:00|2316.5|2316|2318|2317|2319|2318|2316.5|2316|5286
1689000600000|2023-07-10 14:50:00|2317.5|2317.5|2316.5|2316|2318.5|2317.5|2316.5|2316|2443
1689000900000|2023-07-10 14:55:00|2317|2316.5|2317.5|2316.5|2318|2317.5|2316.5|2316|3184
1689001200000|2023-07-10 15:00:00|2317|2317|2318.5|2318|2320.5|2320|2317|2316.5|6869
1689001500000|2023-07-10 15:05:00|2318|2317.5|2317.5|2317|2319.5|2318.5|2316.5|2316|7935
1689001800000|2023-07-10 15:10:00|2317|2316.5|2317.5|2316.5|2318|2317|2315|2314.5|5506
1689002100000|2023-07-10 15:15:00|2317|2317|2317.5|2317|2319|2318.5|2316.5|2316|5080
1689002400000|2023-07-10 15:20:00|2317|2316.5|2320|2319|2320|2319.5|2316.5|2316|5253
1689002700000|2023-07-10 15:25:00|2319.5|2319.5|2323.5|2322.5|2323.5|2322.5|2319.5|2319|6344
1689058800000|2023-07-11 07:00:00|2339|2334.5|2335|2333.5|2339.5|2336|2331|2329.5|12861
1689059100000|2023-07-11 07:05:00|2335.5|2334.5|2339.5|2339|2342|2341.5|2328.5|2326.5|6159
1689059400000|2023-07-11 07:10:00|2338.5|2337.5|2340.5|2339.5|2343.5|2342.5|2335.5|2335|8795
1689059700000|2023-07-11 07:15:00|2339|2339|2330|2329|2343|2342|2330|2328.5|5788
1689060000000|2023-07-11 07:20:00|2330.5|2330|2325.5|2324.5|2331|2330|2324|2323|3901
1689060300000|2023-07-11 07:25:00|2325|2325.5|2331|2330|2333|2332|2325|2325|4161
1689060600000|2023-07-11 07:30:00|2330.5|2329|2331.5|2330.5|2334|2333|2326|2325|3881
1689060900000|2023-07-11 07:35:00|2330|2330|2328|2327|2331.5|2330.5|2326.5|2325.5|2213
1689061200000|2023-07-11 07:40:00|2327|2326|2329|2328|2329.5|2328.5|2327|2326|3189
1689061500000|2023-07-11 07:45:00|2327.5|2327.5|2329|2328|2329.5|2328.5|2324|2323.5|6504
1689061800000|2023-07-11 07:50:00|2329.5|2328.5|2331|2330|2333|2332.5|2328|2327|2590
1689062100000|2023-07-11 07:55:00|2330|2329.5|2326.5|2325.5|2331|2330|2326|2325|2045
1689062400000|2023-07-11 08:00:00|2326|2326|2323|2322|2327.5|2326.5|2322|2321|4677
1689062700000|2023-07-11 08:05:00|2322.5|2321.5|2323.5|2322.5|2325.5|2324.5|2321.5|2320.5|6265
1689063000000|2023-07-11 08:10:00|2323|2322|2319|2318|2323.5|2323|2319|2318|3158
1689063300000|2023-07-11 08:15:00|2319.5|2318.5|2322|2321.5|2322.5|2321.5|2318.5|2318|3186
1689063600000|2023-07-11 08:20:00|2322.5|2321|2328|2327|2328|2327|2322.5|2321|2752
1689063900000|2023-07-11 08:25:00|2327.5|2327.5|2325.5|2324.5|2328|2327.5|2325|2324|3304
1689064200000|2023-07-11 08:30:00|2326|2325|2325.5|2324.5|2326.5|2326|2324.5|2323.5|1687
1689064500000|2023-07-11 08:35:00|2325|2324|2325.5|2325|2327.5|2326.5|2324.5|2323.5|1137
1689064800000|2023-07-11 08:40:00|2326|2324.5|2322|2321.5|2327.5|2326.5|2322|2321.5|1584
1689065100000|2023-07-11 08:45:00|2321.5|2321|2320|2319.5|2322.5|2321.5|2319|2318|3176
1689065400000|2023-07-11 08:50:00|2319.5|2319|2324.5|2323.5|2324.5|2323.5|2319|2318|3228
1689065700000|2023-07-11 08:55:00|2324|2323|2325|2324.5|2325.5|2325|2323.5|2323|1182
1689066000000|2023-07-11 09:00:00|2325.5|2325|2326.5|2325.5|2328|2327|2323.5|2322.5|3250
1689066300000|2023-07-11 09:05:00|2326|2325|2323.5|2322.5|2326|2325.5|2323|2322|2670
1689066600000|2023-07-11 09:10:00|2324|2323.5|2329.5|2328.5|2330|2329.5|2324|2323|3360
1689066900000|2023-07-11 09:15:00|2329|2328|2326.5|2326|2329.5|2328.5|2326.5|2326|3945
1689067200000|2023-07-11 09:20:00|2327|2326.5|2331|2330|2331|2330.5|2327|2326|1444
1689067500000|2023-07-11 09:25:00|2331.5|2330.5|2335|2334|2335|2334|2331.5|2330.5|2813
1689067800000|2023-07-11 09:30:00|2334.5|2334.5|2333.5|2333|2335|2334.5|2332.5|2332|2692
1689068100000|2023-07-11 09:35:00|2334|2333.5|2336|2335.5|2338|2337|2333.5|2333|4889
1689068400000|2023-07-11 09:40:00|2336.5|2336.5|2336|2335|2337.5|2336.5|2333.5|2333|1695
1689068700000|2023-07-11 09:45:00|2336.5|2335.5|2337|2336.5|2338.5|2338|2335.5|2334.5|1035
1689069000000|2023-07-11 09:50:00|2336.5|2336|2339.5|2338.5|2340.5|2340|2336.5|2336|3375
1689069300000|2023-07-11 09:55:00|2338.5|2338|2340|2339|2340.5|2339.5|2338.5|2338|2929
1689069600000|2023-07-11 10:00:00|2339.5|2339.5|2339.5|2338.5|2343|2342|2339|2338.5|5120
1689069900000|2023-07-11 10:05:00|2339|2338|2341|2340|2342|2341|2339|2338|2063
1689070200000|2023-07-11 10:10:00|2340.5|2340.5|2340.5|2339.5|2342|2341.5|2340.5|2339.5|3813
1689070500000|2023-07-11 10:15:00|2340|2339|2337.5|2336.5|2340.5|2339.5|2337|2336|2112
1689070800000|2023-07-11 10:20:00|2337|2337|2336.5|2335.5|2339|2338|2335|2334.5|1511
1689071100000|2023-07-11 10:25:00|2336|2336|2335|2334.5|2337.5|2337|2335|2334|2793
1689071400000|2023-07-11 10:30:00|2334.5|2334|2334.5|2334|2334.5|2334|2332|2331.5|2002
1689071700000|2023-07-11 10:35:00|2335|2334.5|2331.5|2331|2335|2334.5|2331.5|2330.5|1025
1689072000000|2023-07-11 10:40:00|2332|2330.5|2333|2332|2333|2332.5|2331.5|2330.5|1857
1689072300000|2023-07-11 10:45:00|2333.5|2332.5|2335.5|2335|2336|2335|2333|2332|1939
1689072600000|2023-07-11 10:50:00|2335|2334.5|2335|2334.5|2335.5|2334.5|2333.5|2332.5|1410
1689072900000|2023-07-11 10:55:00|2335.5|2335|2334.5|2333.5|2335.5|2335|2334|2333|1092
1689073200000|2023-07-11 11:00:00|2334|2334|2336.5|2335.5|2336.5|2335.5|2333.5|2333|1437
1689073500000|2023-07-11 11:05:00|2337|2336|2338.5|2337.5|2338.5|2338|2335.5|2334.5|2426
1689073800000|2023-07-11 11:10:00|2338|2338|2339.5|2338.5|2339.5|2339|2338|2337.5|1050
1689074100000|2023-07-11 11:15:00|2339|2339|2339|2338|2340|2339|2338|2337|2940
1689074400000|2023-07-11 11:20:00|2338.5|2338.5|2342|2341|2342|2341.5|2338.5|2338|2574
1689074700000|2023-07-11 11:25:00|2342.5|2341.5|2342.5|2341.5|2342.5|2342|2340|2339|2712
1689075000000|2023-07-11 11:30:00|2342|2341|2341|2340|2342.5|2341.5|2340.5|2339.5|1089
1689075300000|2023-07-11 11:35:00|2340.5|2340.5|2338.5|2338|2341|2340.5|2338.5|2338|1063
1689075600000|2023-07-11 11:40:00|2339|2338.5|2338|2337|2339.5|2339|2337.5|2337|910
1689075900000|2023-07-11 11:45:00|2337.5|2337.5|2337|2336|2338|2337.5|2336.5|2336|372
1689076200000|2023-07-11 11:50:00|2336.5|2336.5|2337|2336.5|2337.5|2337|2336|2335|1715
1689076500000|2023-07-11 11:55:00|2336.5|2336|2338|2337|2338.5|2338|2336|2335|725
1689076800000|2023-07-11 12:00:00|2337.5|2336.5|2337.5|2337|2338.5|2337.5|2337|2336|695
1689077100000|2023-07-11 12:05:00|2338|2337.5|2343|2342.5|2344|2343|2338|2337.5|4805
1689077400000|2023-07-11 12:10:00|2342.5|2342|2344.5|2344|2345|2344.5|2342.5|2341.5|2050
1689077700000|2023-07-11 12:15:00|2344|2343.5|2340.5|2339.5|2344|2343.5|2339.5|2338.5|1889
1689078000000|2023-07-11 12:20:00|2341|2340|2342.5|2342|2343|2342|2340.5|2339.5|1423
1689078300000|2023-07-11 12:25:00|2342|2341.5|2342.5|2341.5|2342.5|2342|2340.5|2340|1736
1689078600000|2023-07-11 12:30:00|2343.5|2342|2345|2344|2345.5|2345|2342.5|2342|4247
1689078900000|2023-07-11 12:35:00|2345.5|2344.5|2347.5|2347|2348|2347|2345|2344|3846
1689079200000|2023-07-11 12:40:00|2347|2346.5|2349|2348|2349.5|2348.5|2347|2346|2623
1689079500000|2023-07-11 12:45:00|2349.5|2348.5|2351.5|2351|2352|2351|2348.5|2347.5|3843
1689079800000|2023-07-11 12:50:00|2352|2350.5|2356.5|2355.5|2357|2356.5|2351|2350.5|7696
1689080100000|2023-07-11 12:55:00|2357|2356|2357.5|2356.5|2358|2357|2355.5|2354.5|4994
1689080400000|2023-07-11 13:00:00|2356.5|2356|2359|2358.5|2359.5|2358.5|2355|2354.5|4195
1689080700000|2023-07-11 13:05:00|2359.5|2358|2358.5|2357.5|2360.5|2359.5|2358|2357.5|3913
1689081000000|2023-07-11 13:10:00|2358|2357|2358|2357|2359|2358|2356.5|2356|2195
1689081300000|2023-07-11 13:15:00|2357.5|2356.5|2356|2355|2358|2356.5|2355.5|2354.5|3711
1689081600000|2023-07-11 13:20:00|2355.5|2355.5|2355.5|2354.5|2357.5|2356.5|2354.5|2353.5|3499
1689081900000|2023-07-11 13:25:00|2356|2355|2354.5|2354|2356|2355|2353.5|2353|1994
1689082200000|2023-07-11 13:30:00|2355|2355|2356.5|2355.5|2357|2356|2354|2353|3816
1689082500000|2023-07-11 13:35:00|2356|2354.5|2354.5|2353.5|2356|2354.5|2353|2352|4549
1689082800000|2023-07-11 13:40:00|2354|2353|2347.5|2347|2354.5|2353.5|2347.5|2347|7526
1689083100000|2023-07-11 13:45:00|2348|2347.5|2353|2352|2353|2352.5|2348|2347.5|4510
1689083400000|2023-07-11 13:50:00|2352.5|2351.5|2350.5|2349.5|2353.5|2352.5|2350|2349.5|4945
1689083700000|2023-07-11 13:55:00|2350|2349|2349.5|2349|2351|2350|2349|2348|2578
1689084000000|2023-07-11 14:00:00|2350|2349.5|2349.5|2348.5|2350|2349.5|2347.5|2347|3677
1689084300000|2023-07-11 14:05:00|2349|2348|2351|2350|2351|2350.5|2348.5|2348|2709
1689084600000|2023-07-11 14:10:00|2351.5|2350.5|2351|2350.5|2351.5|2350.5|2347|2346.5|3974
1689084900000|2023-07-11 14:15:00|2351.5|2351|2358.5|2358|2359.5|2358.5|2351.5|2351|4825
1689085200000|2023-07-11 14:20:00|2358|2357.5|2357|2356|2359|2358|2355.5|2354.5|5022
1689085500000|2023-07-11 14:25:00|2356.5|2356.5|2356|2355.5|2358|2357.5|2356|2355.5|3072
1689085800000|2023-07-11 14:30:00|2355.5|2355|2354.5|2353.5|2356|2355.5|2353.5|2353|2442
1689086100000|2023-07-11 14:35:00|2354|2353|2355|2354.5|2357|2356|2353.5|2353|3293
1689086400000|2023-07-11 14:40:00|2354.5|2354|2354.5|2354|2356.5|2356|2354|2353.5|4228
1689086700000|2023-07-11 14:45:00|2354|2353.5|2355|2354.5|2356|2355.5|2354|2353.5|4529
1689087000000|2023-07-11 14:50:00|2354.5|2354|2355.5|2354.5|2356.5|2355.5|2354.5|2354|7295
1689087300000|2023-07-11 14:55:00|2355|2354|2354|2353.5|2355.5|2355|2354|2353.5|1572
1689087600000|2023-07-11 15:00:00|2354.5|2354|2356|2355|2356.5|2356|2354|2353.5|2734
1689087900000|2023-07-11 15:05:00|2355.5|2355.5|2354.5|2353.5|2356|2355.5|2353.5|2353|8424
1689088200000|2023-07-11 15:10:00|2355|2354|2355|2354.5|2355|2354.5|2353|2352.5|5250
1689088500000|2023-07-11 15:15:00|2355.5|2355|2357.5|2357|2359|2358|2355|2355|6496
1689088800000|2023-07-11 15:20:00|2357|2356.5|2357|2356.5|2358|2357.5|2356.5|2356|7102
1689089100000|2023-07-11 15:25:00|2356.5|2356|2358|2357|2359|2358.5|2356|2355.5|12437
1689145200000|2023-07-12 07:00:00|2353|2351.5|2353.5|2352|2357|2354.5|2348|2345.5|9301
1689145500000|2023-07-12 07:05:00|2354|2353|2352.5|2351.5|2357|2355.5|2348.5|2347.5|5580
1689145800000|2023-07-12 07:10:00|2353.5|2352.5|2351.5|2350.5|2356.5|2355.5|2351.5|2350.5|4523
1689146100000|2023-07-12 07:15:00|2351|2351|2366|2365|2373|2372|2351|2350|12584
1689146400000|2023-07-12 07:20:00|2365.5|2364|2364|2363|2369|2368|2362|2360.5|6880
1689146700000|2023-07-12 07:25:00|2363.5|2362.5|2364.5|2363.5|2366|2365|2359.5|2358.5|11939
1689147000000|2023-07-12 07:30:00|2364|2363|2370|2369|2370|2369|2362|2361|7873
1689147300000|2023-07-12 07:35:00|2370.5|2370|2370|2368.5|2375|2374|2369|2367.5|2989
1689147600000|2023-07-12 07:40:00|2369.5|2368|2363.5|2362.5|2369.5|2368.5|2363|2362.5|2087
1689147900000|2023-07-12 07:45:00|2363|2362|2364|2363|2365|2364|2360.5|2360|3191
1689148200000|2023-07-12 07:50:00|2363.5|2363.5|2367.5|2366.5|2368.5|2367|2363.5|2363|3350
1689148500000|2023-07-12 07:55:00|2367|2366|2369|2368.5|2370|2369.5|2366|2365.5|8016
1689148800000|2023-07-12 08:00:00|2369.5|2369|2372.5|2372|2373.5|2372.5|2369.5|2369|3607
1689149100000|2023-07-12 08:05:00|2372|2371.5|2369.5|2368.5|2374|2373|2368|2367.5|5771
1689149400000|2023-07-12 08:10:00|2369|2368|2371.5|2371|2373|2372|2368.5|2367.5|3203
1689149700000|2023-07-12 08:15:00|2372|2371.5|2372|2371|2374|2373.5|2371.5|2370.5|6023
1689150000000|2023-07-12 08:20:00|2371.5|2370.5|2365.5|2365|2371.5|2370.5|2365.5|2365|5015
1689150300000|2023-07-12 08:25:00|2365|2364.5|2366|2365.5|2368|2367.5|2365|2364|2699
1689150600000|2023-07-12 08:30:00|2366.5|2366|2371|2370.5|2372|2371|2366.5|2366|2491
1689150900000|2023-07-12 08:35:00|2370.5|2370|2373|2372.5|2373|2372.5|2370|2369|1945
1689151200000|2023-07-12 08:40:00|2372.5|2372|2374|2373.5|2376|2375.5|2372|2371.5|3048
1689151500000|2023-07-12 08:45:00|2374.5|2374|2370.5|2370|2375|2374|2370.5|2370|1926
1689151800000|2023-07-12 08:50:00|2371|2370.5|2367.5|2367|2371.5|2370.5|2367|2366.5|1744
1689152100000|2023-07-12 08:55:00|2368|2367.5|2370.5|2369.5|2370.5|2370|2367.5|2367|2032
1689152400000|2023-07-12 09:00:00|2371|2370|2371.5|2370.5|2373|2372|2370.5|2369.5|985
1689152700000|2023-07-12 09:05:00|2372|2371.5|2373|2372|2373|2372.5|2371.5|2370.5|905
1689153000000|2023-07-12 09:10:00|2372.5|2371.5|2375.5|2375|2376|2375|2372|2371.5|9523
1689153300000|2023-07-12 09:15:00|2376|2376|2374|2373|2376.5|2376|2372.5|2372|2023
1689153600000|2023-07-12 09:20:00|2373.5|2373.5|2376|2375|2376|2375|2373.5|2372.5|3814
1689153900000|2023-07-12 09:25:00|2375.5|2374.5|2377.5|2377|2378|2377.5|2375.5|2374.5|4722
1689154200000|2023-07-12 09:30:00|2376.5|2376|2372.5|2371.5|2377|2376|2370|2369|4415
1689154500000|2023-07-12 09:35:00|2373|2372|2371.5|2370.5|2373.5|2372.5|2371.5|2370.5|2314
1689154800000|2023-07-12 09:40:00|2371|2371.5|2373|2372|2373.5|2373|2371|2370.5|2796
1689155100000|2023-07-12 09:45:00|2372.5|2372.5|2371.5|2371|2373.5|2372.5|2371.5|2370.5|600
1689155400000|2023-07-12 09:50:00|2372|2371.5|2373|2372.5|2373|2372.5|2370.5|2370|2722
1689155700000|2023-07-12 09:55:00|2372|2371|2375|2374.5|2375.5|2374.5|2372|2371|2560
1689156000000|2023-07-12 10:00:00|2374.5|2373.5|2372.5|2372|2374.5|2374|2371.5|2371|2529
1689156300000|2023-07-12 10:05:00|2373|2372.5|2371.5|2371|2373.5|2373|2371.5|2371|1595
1689156600000|2023-07-12 10:10:00|2371|2370.5|2373|2372|2373.5|2372.5|2371|2370.5|937
1689156900000|2023-07-12 10:15:00|2372.5|2371.5|2371.5|2370.5|2373|2372|2371.5|2370.5|943
1689157200000|2023-07-12 10:20:00|2372|2371|2372|2371|2372|2371.5|2371.5|2371|413
1689157500000|2023-07-12 10:25:00|2371.5|2371.5|2372.5|2371.5|2373|2372|2371.5|2371|565
1689157800000|2023-07-12 10:30:00|2372|2371|2372.5|2371.5|2372.5|2371.5|2371.5|2371|914
1689158100000|2023-07-12 10:35:00|2372|2372|2373|2372|2373|2372|2372|2372|976
1689158400000|2023-07-12 10:40:00|2372.5|2372.5|2372.5|2372|2373|2372.5|2371.5|2371|988
1689158700000|2023-07-12 10:45:00|2373|2371.5|2372|2371.5|2373|2371.5|2371.5|2371|1514
1689159000000|2023-07-12 10:50:00|2371.5|2371|2371.5|2371|2372|2371.5|2371|2370.5|1565
1689159300000|2023-07-12 10:55:00|2372|2370.5|2371.5|2370.5|2372|2371|2371|2370|2117
1689159600000|2023-07-12 11:00:00|2371|2371|2371.5|2371|2372.5|2372|2371|2370.5|2495
1689159900000|2023-07-12 11:05:00|2372|2370.5|2370.5|2370|2372|2371|2369|2368.5|3742
1689160200000|2023-07-12 11:10:00|2370|2369.5|2371.5|2370.5|2371.5|2370.5|2370|2369.5|1789
1689160500000|2023-07-12 11:15:00|2371|2370|2371|2370.5|2371.5|2371|2370.5|2370|2140
1689160800000|2023-07-12 11:20:00|2371.5|2370|2367.5|2367|2371.5|2370.5|2367.5|2367|1551
1689161100000|2023-07-12 11:25:00|2367|2366.5|2367.5|2367|2368|2367|2366|2365|2488
1689161400000|2023-07-12 11:30:00|2368|2367.5|2369|2368|2369|2368|2367.5|2367|1110
1689161700000|2023-07-12 11:35:00|2368.5|2368.5|2370|2369.5|2370|2369.5|2368|2367|4713
1689162000000|2023-07-12 11:40:00|2370.5|2370|2371|2370|2371.5|2370.5|2370|2369.5|611
1689162300000|2023-07-12 11:45:00|2370.5|2369.5|2371|2370|2371|2370.5|2370|2369.5|1578
1689162600000|2023-07-12 11:50:00|2370.5|2369.5|2370|2369.5|2371|2370|2370|2369|2604
1689162900000|2023-07-12 11:55:00|2369.5|2369|2370|2369.5|2370|2369.5|2368.5|2368|2834
1689163200000|2023-07-12 12:00:00|2369.5|2369|2370.5|2370|2371|2370.5|2369.5|2369|1810
1689163500000|2023-07-12 12:05:00|2371|2369.5|2371.5|2371|2372|2371|2370|2369|558
1689163800000|2023-07-12 12:10:00|2371|2370.5|2369.5|2368.5|2371.5|2370.5|2369|2368.5|1523
1689164100000|2023-07-12 12:15:00|2369|2369|2370|2369.5|2370.5|2370|2368.5|2368|1248
1689164400000|2023-07-12 12:20:00|2370.5|2369|2367|2366.5|2370.5|2369.5|2367|2366.5|2636
1689164700000|2023-07-12 12:25:00|2366.5|2366|2366.5|2366|2368|2367|2366|2365.5|3359
1689165000000|2023-07-12 12:30:00|2366|2365.5|2372.5|2372|2375|2374.5|2366|2365.5|16616
1689165300000|2023-07-12 12:35:00|2373.5|2371.5|2375.5|2374.5|2379.5|2378.5|2373|2371.5|7266
1689165600000|2023-07-12 12:40:00|2375|2374|2375|2374|2376.5|2375.5|2373|2372|7309
1689165900000|2023-07-12 12:45:00|2375.5|2375|2373.5|2372.5|2376|2375.5|2372|2371.5|9677
1689166200000|2023-07-12 12:50:00|2374|2373|2370.5|2370|2376|2375.5|2370.5|2370|4000
1689166500000|2023-07-12 12:55:00|2371|2370.5|2373.5|2373|2374|2373|2369|2368|4297
1689166800000|2023-07-12 13:00:00|2373|2372.5|2375|2374.5|2376|2375.5|2372.5|2372|5261
1689167100000|2023-07-12 13:05:00|2375.5|2375|2372.5|2372|2376|2375.5|2371.5|2371|6311
1689167400000|2023-07-12 13:10:00|2373.5|2372.5|2373.5|2372.5|2375|2374|2370.5|2370|4089
1689167700000|2023-07-12 13:15:00|2373|2373|2376.5|2375.5|2377|2376.5|2371.5|2370.5|5027
1689168000000|2023-07-12 13:20:00|2376|2375|2368|2367.5|2376|2375|2367.5|2367|3438
1689168300000|2023-07-12 13:25:00|2367.5|2367|2369|2368|2370|2369|2366|2365.5|7791
1689168600000|2023-07-12 13:30:00|2369.5|2368.5|2370.5|2370|2374|2373|2368|2367|10982
1689168900000|2023-07-12 13:35:00|2371.5|2370.5|2372.5|2371.5|2374.5|2373.5|2371|2370|11410
1689169200000|2023-07-12 13:40:00|2372|2371|2374.5|2374|2375|2374.5|2371|2370|7056
1689169500000|2023-07-12 13:45:00|2375|2373.5|2381.5|2380.5|2382.5|2382|2374.5|2373.5|14275
1689169800000|2023-07-12 13:50:00|2382|2381|2376.5|2376|2382.5|2381.5|2375.5|2375|10876
1689170100000|2023-07-12 13:55:00|2377|2376.5|2379|2378|2379.5|2379|2376|2375.5|9823
1689170400000|2023-07-12 14:00:00|2379.5|2379|2379|2378|2380|2379.5|2377.5|2377|5718
1689170700000|2023-07-12 14:05:00|2378.5|2378.5|2379.5|2379|2380|2379.5|2376.5|2376|11906
1689171000000|2023-07-12 14:10:00|2378.5|2378.5|2382.5|2382|2384|2383.5|2378|2377.5|5647
1689171300000|2023-07-12 14:15:00|2383|2382.5|2383|2382.5|2385|2384.5|2381.5|2381|4513
1689171600000|2023-07-12 14:20:00|2382.5|2382|2384.5|2383.5|2384.5|2383.5|2382.5|2381.5|4129
1689171900000|2023-07-12 14:25:00|2385|2384.5|2386|2385|2386.5|2386|2384.5|2383.5|3115
1689172200000|2023-07-12 14:30:00|2385.5|2385.5|2389|2388.5|2389|2388.5|2385|2384.5|4467
1689172500000|2023-07-12 14:35:00|2389.5|2389|2387.5|2387|2389.5|2389|2387|2386.5|5940
1689172800000|2023-07-12 14:40:00|2388|2387.5|2384|2383.5|2388|2387.5|2383|2382.5|9600
1689173100000|2023-07-12 14:45:00|2383.5|2383|2385.5|2385|2386|2385.5|2383.5|2383|4832
1689173400000|2023-07-12 14:50:00|2386|2385.5|2384|2383.5|2386.5|2386|2383.5|2383|4959
1689173700000|2023-07-12 14:55:00|2383.5|2383|2381.5|2381|2384|2383.5|2381.5|2381|9407
1689174000000|2023-07-12 15:00:00|2382|2381.5|2381.5|2381|2384|2383.5|2381.5|2381|7372
1689174300000|2023-07-12 15:05:00|2382|2381.5|2382|2381|2382.5|2382|2381.5|2381|3615
1689174600000|2023-07-12 15:10:00|2381.5|2381.5|2381|2380.5|2382.5|2382|2381|2380.5|3840
1689174900000|2023-07-12 15:15:00|2380.5|2380|2380|2379.5|2381.5|2380.5|2379.5|2378.5|5028
1689175200000|2023-07-12 15:20:00|2380.5|2380|2381|2380.5|2381.5|2381|2380|2379.5|5045
1689175500000|2023-07-12 15:25:00|2380.5|2380|2382.5|2381.5|2383|2382|2379.5|2379|9470
1689231600000|2023-07-13 07:00:00|2375|2373|2375|2373.5|2375|2373.5|2366.5|2365|10602
1689231900000|2023-07-13 07:05:00|2374.5|2372.5|2371|2370.5|2377|2375.5|2370.5|2370|4656
1689232200000|2023-07-13 07:10:00|2371.5|2370|2374|2373.5|2379.5|2378.5|2370.5|2369.5|3093
1689232500000|2023-07-13 07:15:00|2373.5|2372.5|2368.5|2368|2373.5|2372.5|2367.5|2366|3672
1689232800000|2023-07-13 07:20:00|2369|2367.5|2369|2368|2370.5|2369.5|2366|2365|1943
1689233100000|2023-07-13 07:25:00|2368.5|2367|2366|2365|2368.5|2367.5|2363|2362|2629
1689233400000|2023-07-13 07:30:00|2365|2364|2369|2367.5|2369.5|2368.5|2363.5|2362.5|4514
1689233700000|2023-07-13 07:35:00|2369.5|2368|2373.5|2372.5|2374.5|2373.5|2368.5|2367.5|3741
1689234000000|2023-07-13 07:40:00|2373|2371.5|2374|2373|2376|2375|2369.5|2368.5|3229
1689234300000|2023-07-13 07:45:00|2373|2372|2375|2374|2377|2376|2372|2371|4324
1689234600000|2023-07-13 07:50:00|2374.5|2373.5|2371.5|2370.5|2375|2374|2369.5|2368.5|3022
1689234900000|2023-07-13 07:55:00|2371|2370|2374.5|2373.5|2374.5|2373.5|2368|2367|4134
1689235200000|2023-07-13 08:00:00|2374|2373|2369.5|2368.5|2375|2374.5|2369.5|2368.5|2124
1689235500000|2023-07-13 08:05:00|2369|2368|2370|2369|2371|2370|2367.5|2366.5|1707
1689235800000|2023-07-13 08:10:00|2369.5|2369.5|2370|2369|2371.5|2370.5|2369|2368|2358
1689236100000|2023-07-13 08:15:00|2369.5|2368.5|2368|2367|2370.5|2369|2367|2366|1279
1689236400000|2023-07-13 08:20:00|2367.5|2367.5|2369|2368|2371.5|2371|2367.5|2367|1906
1689236700000|2023-07-13 08:25:00|2368|2367|2370.5|2369.5|2371|2370|2368|2367|1204
1689237000000|2023-07-13 08:30:00|2370|2369|2373.5|2372.5|2373.5|2372.5|2368.5|2368|2682
1689237300000|2023-07-13 08:35:00|2373|2372|2373|2372.5|2373.5|2372.5|2369.5|2368.5|2301
1689237600000|2023-07-13 08:40:00|2373.5|2372|2372.5|2371.5|2373.5|2373|2371|2370|3223
1689237900000|2023-07-13 08:45:00|2372|2372|2371|2370.5|2374|2373|2371|2370|2889
1689238200000|2023-07-13 08:50:00|2371.5|2371|2372|2371|2373.5|2373|2371.5|2370.5|3896
1689238500000|2023-07-13 08:55:00|2373|2371.5|2369|2368|2373|2372.5|2368.5|2368|2364
1689238800000|2023-07-13 09:00:00|2368.5|2368.5|2373.5|2373|2374|2373.5|2368.5|2368.5|3232
1689239100000|2023-07-13 09:05:00|2373|2372|2374|2373.5|2375|2374.5|2372.5|2371.5|2619
1689239400000|2023-07-13 09:10:00|2374.5|2373|2373|2372|2375|2374|2372.5|2371.5|2722
1689239700000|2023-07-13 09:15:00|2372.5|2372.5|2379.5|2378.5|2380|2379.5|2372.5|2372|6063
1689240000000|2023-07-13 09:20:00|2380|2379|2380|2379.5|2382|2381.5|2378.5|2378|2949
1689240300000|2023-07-13 09:25:00|2380.5|2380|2379.5|2378.5|2382|2381|2379|2378|2529
1689240600000|2023-07-13 09:30:00|2378.5|2379|2375|2374|2379|2379|2374|2373|2597
1689240900000|2023-07-13 09:35:00|2374.5|2374.5|2376.5|2375.5|2377|2376|2374|2373|1715
1689241200000|2023-07-13 09:40:00|2376|2375|2372.5|2371.5|2376|2375|2371|2370|3928
1689241500000|2023-07-13 09:45:00|2373|2372|2377|2376.5|2378|2377.5|2373|2372|6335
1689241800000|2023-07-13 09:50:00|2377.5|2376|2376|2375|2378.5|2377.5|2374|2373.5|2986
1689242100000|2023-07-13 09:55:00|2376.5|2375.5|2372.5|2372|2376.5|2375.5|2372.5|2371.5|2055
1689242400000|2023-07-13 10:00:00|2373|2372.5|2373|2372|2374|2373.5|2372.5|2371.5|2824
1689242700000|2023-07-13 10:05:00|2372.5|2372.5|2372|2371|2374|2373|2371|2370.5|3742
1689243000000|2023-07-13 10:10:00|2371.5|2371.5|2373.5|2373|2374|2373|2371.5|2371|1283
1689243300000|2023-07-13 10:15:00|2373|2372.5|2373.5|2372.5|2374.5|2373.5|2372|2371.5|894
1689243600000|2023-07-13 10:20:00|2372.5|2372|2373|2372|2374|2373.5|2371.5|2370.5|1407
1689243900000|2023-07-13 10:25:00|2372.5|2372.5|2370.5|2370|2373|2372.5|2370.5|2370|1949
1689244200000|2023-07-13 10:30:00|2371|2370.5|2373|2372|2375|2374|2370.5|2370|3274
1689244500000|2023-07-13 10:35:00|2372.5|2372.5|2375|2374|2375|2374|2372|2371|2508
1689244800000|2023-07-13 10:40:00|2374.5|2374.5|2375.5|2374.5|2377|2376.5|2374.5|2373.5|2658
1689245100000|2023-07-13 10:45:00|2375|2374|2375.5|2375|2376.5|2375.5|2374.5|2374|2101
1689245400000|2023-07-13 10:50:00|2376|2375.5|2380|2379|2381|2380|2375.5|2375|7452
1689245700000|2023-07-13 10:55:00|2380.5|2379.5|2379.5|2379|2381|2380.5|2379|2378|1725
1689246000000|2023-07-13 11:00:00|2380|2379.5|2383|2382.5|2384.5|2384|2379.5|2379|4222
1689246300000|2023-07-13 11:05:00|2382.5|2382|2383|2382|2383.5|2382.5|2381.5|2381|4072
1689246600000|2023-07-13 11:10:00|2382.5|2381.5|2382|2381.5|2383|2382.5|2381|2380|3941
1689246900000|2023-07-13 11:15:00|2382.5|2381|2384.5|2384|2384.5|2384|2381|2380.5|1960
1689247200000|2023-07-13 11:20:00|2385|2384.5|2386.5|2385.5|2388|2387.5|2384.5|2384.5|3987
1689247500000|2023-07-13 11:25:00|2386|2386|2387.5|2387|2388|2387.5|2386|2386|2390
1689247800000|2023-07-13 11:30:00|2388|2387.5|2388.5|2388|2390|2389.5|2387.5|2387|4040
1689248100000|2023-07-13 11:35:00|2389|2388.5|2389.5|2389|2392|2391.5|2389|2388|3554
1689248400000|2023-07-13 11:40:00|2390|2388.5|2388|2387.5|2390|2388.5|2388|2387|1187
1689248700000|2023-07-13 11:45:00|2388.5|2388|2387.5|2386.5|2389.5|2389|2387|2386.5|1968
1689249000000|2023-07-13 11:50:00|2388|2387|2394|2393|2394|2393.5|2387|2386|6775
1689249300000|2023-07-13 11:55:00|2393.5|2393.5|2396.5|2395.5|2397|2396|2393|2392.5|2937
1689249600000|2023-07-13 12:00:00|2396|2396|2409.5|2409|2409.5|2409|2396|2396|12369
1689249900000|2023-07-13 12:05:00|2411|2410.5|2409|2408|2415|2414.5|2409|2407.5|11806
1689250200000|2023-07-13 12:10:00|2408.5|2407.5|2405.5|2405|2410.5|2409.5|2405.5|2405|9703
1689250500000|2023-07-13 12:15:00|2406|2405.5|2407|2406|2409.5|2408.5|2405.5|2405|5390
1689250800000|2023-07-13 12:20:00|2408|2407.5|2405|2404|2409|2408.5|2404.5|2403.5|8557
1689251100000|2023-07-13 12:25:00|2405.5|2404.5|2402|2400.5|2405.5|2405|2401|2400.5|4951
1689251400000|2023-07-13 12:30:00|2401.5|2400|2405|2404.5|2406|2405|2401|2400|5683
1689251700000|2023-07-13 12:35:00|2404.5|2403.5|2402|2401|2405|2404.5|2401.5|2401|5068
1689252000000|2023-07-13 12:40:00|2401.5|2401.5|2404.5|2403.5|2404.5|2404|2399.5|2398.5|4477
1689252300000|2023-07-13 12:45:00|2404|2404|2406|2405|2407|2406.5|2404|2403|3806
1689252600000|2023-07-13 12:50:00|2405.5|2404.5|2418|2417|2419|2418.5|2405|2404.5|9908
1689252900000|2023-07-13 12:55:00|2417.5|2416.5|2416.5|2416|2421|2420.5|2416|2415|7743
1689253200000|2023-07-13 13:00:00|2417|2415.5|2416.5|2415.5|2420|2419.5|2414.5|2414|8045
1689253500000|2023-07-13 13:05:00|2416|2416|2419.5|2418.5|2421|2420|2416|2415.5|5849
1689253800000|2023-07-13 13:10:00|2419|2419|2418|2417.5|2420|2419.5|2416.5|2416|3529
1689254100000|2023-07-13 13:15:00|2418.5|2418|2420|2419.5|2420|2419.5|2418|2417.5|11578
1689254400000|2023-07-13 13:20:00|2419.5|2419|2417|2416.5|2420|2419|2416|2415.5|5681
1689254700000|2023-07-13 13:25:00|2417.5|2417|2416|2415.5|2418|2417.5|2415.5|2415|4218
1689255000000|2023-07-13 13:30:00|2416.5|2415|2417|2416|2417|2416.5|2412.5|2412|6985
1689255300000|2023-07-13 13:35:00|2416.5|2415.5|2418|2417.5|2419|2418.5|2412.5|2412|8373
1689255600000|2023-07-13 13:40:00|2417|2417|2420.5|2419.5|2421.5|2420.5|2417|2416.5|10229
1689255900000|2023-07-13 13:45:00|2422|2421|2428.5|2427.5|2429|2428.5|2421.5|2420.5|15087
1689256200000|2023-07-13 13:50:00|2428|2427|2429.5|2429|2433.5|2432.5|2427.5|2427|12388
1689256500000|2023-07-13 13:55:00|2430|2428.5|2431|2430.5|2431.5|2431|2427|2426|9965
1689256800000|2023-07-13 14:00:00|2431.5|2431|2431|2430.5|2433|2432|2428.5|2428|5340
1689257100000|2023-07-13 14:05:00|2431.5|2431|2431|2430.5|2431.5|2431|2429|2428|5446
1689257400000|2023-07-13 14:10:00|2431.5|2430|2428|2427|2431.5|2430|2427.5|2427|6939
1689257700000|2023-07-13 14:15:00|2427.5|2427.5|2425|2424.5|2429.5|2429|2425|2424.5|14084
1689258000000|2023-07-13 14:20:00|2425.5|2425|2428|2427.5|2431|2430|2424.5|2423.5|5115
1689258300000|2023-07-13 14:25:00|2429|2427|2427|2426.5|2429.5|2428.5|2426.5|2426|5413
1689258600000|2023-07-13 14:30:00|2426.5|2426|2424.5|2424|2428|2427|2423|2422|7482
1689258900000|2023-07-13 14:35:00|2425.5|2424.5|2424.5|2424|2426.5|2425.5|2424.5|2423.5|3387
1689259200000|2023-07-13 14:40:00|2424|2423.5|2425|2424.5|2425.5|2425|2423.5|2423|6267
1689259500000|2023-07-13 14:45:00|2425.5|2425|2424.5|2424|2426|2425|2423|2422.5|4962
1689259800000|2023-07-13 14:50:00|2425|2423|2419|2418.5|2425|2423.5|2419|2418|8696
1689260100000|2023-07-13 14:55:00|2418.5|2417.5|2420|2419|2420|2419|2416.5|2416|4893
1689260400000|2023-07-13 15:00:00|2419.5|2419.5|2420|2419.5|2421|2420|2416.5|2416|9650
1689260700000|2023-07-13 15:05:00|2420.5|2419|2422|2421.5|2422.5|2422|2420|2419|6404
1689261000000|2023-07-13 15:10:00|2421.5|2421|2419|2418|2422|2421.5|2418.5|2418|6981
1689261300000|2023-07-13 15:15:00|2419.5|2418.5|2421|2420.5|2421.5|2421|2418.5|2418|10329
1689261600000|2023-07-13 15:20:00|2420.5|2420|2419|2418.5|2421|2420.5|2418.5|2418|7275
1689261900000|2023-07-13 15:25:00|2419.5|2419|2418.5|2417.5|2419.5|2419|2417.5|2417|10963
1689318000000|2023-07-14 07:00:00|2421.5|2420.5|2433.5|2432.5|2437|2436|2421.5|2420.5|13948
1689318300000|2023-07-14 07:05:00|2433|2433|2431|2430|2439|2438.5|2430|2429|6227
1689318600000|2023-07-14 07:10:00|2430.5|2429.5|2434|2433.5|2434|2433.5|2426|2425|4293
1689318900000|2023-07-14 07:15:00|2433.5|2432.5|2422|2420.5|2436|2435|2421.5|2420|7826
1689319200000|2023-07-14 07:20:00|2421.5|2420|2430.5|2429.5|2431|2429.5|2421.5|2420|4757
1689319500000|2023-07-14 07:25:00|2430|2429|2434.5|2433.5|2435|2434.5|2430|2429|4911
1689319800000|2023-07-14 07:30:00|2435|2434|2434.5|2433.5|2438|2437.5|2433.5|2433|5318
1689320100000|2023-07-14 07:35:00|2435.5|2434|2435|2434.5|2436|2435.5|2434|2433|4666
1689320400000|2023-07-14 07:40:00|2434|2434|2434|2433|2434.5|2434.5|2432|2431|2252
1689320700000|2023-07-14 07:45:00|2433.5|2433.5|2431.5|2431|2434.5|2434|2431|2430|2766
1689321000000|2023-07-14 07:50:00|2432|2430.5|2427|2426|2432|2431.5|2426.5|2425.5|4451
1689321300000|2023-07-14 07:55:00|2426.5|2425.5|2425.5|2425|2428|2427.5|2425.5|2424.5|2766
1689321600000|2023-07-14 08:00:00|2426|2425.5|2426|2425|2427.5|2427|2424.5|2423.5|3641
1689321900000|2023-07-14 08:05:00|2425.5|2424.5|2427.5|2426.5|2428|2427|2424.5|2423.5|3521
1689322200000|2023-07-14 08:10:00|2427|2427|2426.5|2426|2427.5|2427|2423.5|2423|2178
1689322500000|2023-07-14 08:15:00|2427|2425.5|2430.5|2429.5|2430.5|2429.5|2426|2425|3626
1689322800000|2023-07-14 08:20:00|2430|2430|2431|2430|2431.5|2430.5|2428.5|2427.5|3285
1689323100000|2023-07-14 08:25:00|2431.5|2430.5|2433.5|2433|2434|2433.5|2431|2430.5|4189
1689323400000|2023-07-14 08:30:00|2434|2433.5|2432|2431.5|2435|2434|2431.5|2430.5|4490
1689323700000|2023-07-14 08:35:00|2432.5|2431|2431|2430.5|2434|2433|2430.5|2429.5|2138
1689324000000|2023-07-14 08:40:00|2431.5|2431|2429.5|2428.5|2431.5|2431|2429.5|2428.5|1593
1689324300000|2023-07-14 08:45:00|2430|2429|2427|2426.5|2430|2429.5|2426.5|2425.5|1769
1689324600000|2023-07-14 08:50:00|2428|2426|2425.5|2425|2428.5|2428|2425.5|2425|1895
1689324900000|2023-07-14 08:55:00|2425|2424.5|2424.5|2423.5|2427|2426.5|2424.5|2423.5|2504
1689325200000|2023-07-14 09:00:00|2424|2424|2423.5|2423|2424.5|2424|2421.5|2420.5|4069
1689325500000|2023-07-14 09:05:00|2424.5|2423.5|2425.5|2425|2426|2425.5|2423.5|2422.5|2639
1689325800000|2023-07-14 09:10:00|2426|2424.5|2428.5|2427.5|2428.5|2427.5|2425|2424.5|1756
1689326100000|2023-07-14 09:15:00|2428|2427|2429|2428|2429|2428.5|2427.5|2426.5|1728
1689326400000|2023-07-14 09:20:00|2429.5|2428.5|2428.5|2427.5|2431.5|2431|2428.5|2427.5|1156
1689326700000|2023-07-14 09:25:00|2428|2428|2427|2426|2430|2429|2427|2426|1449
1689327000000|2023-07-14 09:30:00|2426.5|2426.5|2423|2422|2428|2427|2423|2422|2073
1689327300000|2023-07-14 09:35:00|2423.5|2422.5|2425|2424.5|2426.5|2425.5|2423.5|2422.5|1286
1689327600000|2023-07-14 09:40:00|2424.5|2424|2423.5|2423|2425|2424|2423.5|2422.5|965
1689327900000|2023-07-14 09:45:00|2424|2423.5|2422.5|2421.5|2424.5|2423.5|2422|2421|855
1689328200000|2023-07-14 09:50:00|2422|2421|2421|2420|2425|2424|2420|2419|5436
1689328500000|2023-07-14 09:55:00|2420.5|2419.5|2421.5|2420.5|2424|2423|2420|2419.5|2257
1689328800000|2023-07-14 10:00:00|2421|2421|2421|2420.5|2422|2421.5|2419.5|2418.5|1463
1689329100000|2023-07-14 10:05:00|2420.5|2420|2423.5|2422.5|2423.5|2422.5|2419.5|2418.5|2214
1689329400000|2023-07-14 10:10:00|2422.5|2423|2421.5|2421|2423.5|2423|2421|2420.5|2506
1689329700000|2023-07-14 10:15:00|2421|2420|2418.5|2418|2421|2420.5|2418.5|2418|1746
1689330000000|2023-07-14 10:20:00|2419.5|2418.5|2422.5|2422|2423|2422|2419|2418.5|2448
1689330300000|2023-07-14 10:25:00|2423|2421|2422|2421|2423|2422|2421|2420|921
1689330600000|2023-07-14 10:30:00|2421.5|2420.5|2423.5|2423|2423.5|2423|2421.5|2420.5|1157
1689330900000|2023-07-14 10:35:00|2424.5|2422.5|2424|2423.5|2425|2424|2423.5|2422.5|1720
1689331200000|2023-07-14 10:40:00|2424.5|2424|2420|2419.5|2424.5|2424|2420|2419|1526
1689331500000|2023-07-14 10:45:00|2419.5|2419|2434.5|2433.5|2435|2434.5|2418.5|2418|10136
1689331800000|2023-07-14 10:50:00|2434|2433|2432.5|2431.5|2435|2434|2429.5|2428.5|4239
1689332100000|2023-07-14 10:55:00|2433.5|2432.5|2434.5|2434|2435|2434|2430.5|2430|4047
1689332400000|2023-07-14 11:00:00|2435|2434.5|2427|2426.5|2436|2435.5|2427|2426.5|6551
1689332700000|2023-07-14 11:05:00|2427.5|2427|2423.5|2423|2428.5|2428|2422.5|2421.5|7734
1689333000000|2023-07-14 11:10:00|2423|2422.5|2420|2419|2423|2422.5|2417.5|2417|6543
1689333300000|2023-07-14 11:15:00|2421|2419.5|2418|2417.5|2421.5|2421|2418|2417|7934
1689333600000|2023-07-14 11:20:00|2417|2416.5|2419.5|2419|2420|2419.5|2417|2416.5|4001
1689333900000|2023-07-14 11:25:00|2420|2418.5|2418|2417.5|2420|2419.5|2416.5|2416|3416
1689334200000|2023-07-14 11:30:00|2417|2416|2415.5|2415|2419|2418|2415.5|2415|3818
1689334500000|2023-07-14 11:35:00|2416|2416.5|2416.5|2416|2418|2417.5|2415.5|2415|4022
1689334800000|2023-07-14 11:40:00|2416|2415.5|2414.5|2414|2417|2416.5|2414|2413.5|3749
1689335100000|2023-07-14 11:45:00|2414|2413.5|2419|2418|2419|2418|2414|2413.5|3650
1689335400000|2023-07-14 11:50:00|2418.5|2417.5|2418.5|2417.5|2420|2419.5|2417.5|2417|2752
1689335700000|2023-07-14 11:55:00|2418|2417|2418.5|2418|2419|2418.5|2417.5|2417|1086
1689336000000|2023-07-14 12:00:00|2419.5|2417.5|2422|2421|2425.5|2424.5|2419.5|2417.5|13970
1689336300000|2023-07-14 12:05:00|2422.5|2421.5|2421.5|2421|2423|2422|2419.5|2418.5|2176
1689336600000|2023-07-14 12:10:00|2421|2420.5|2425.5|2424.5|2426|2425|2421|2420.5|4945
1689336900000|2023-07-14 12:15:00|2425|2425|2432|2431.5|2432|2431.5|2425|2424|4746
1689337200000|2023-07-14 12:20:00|2432.5|2432|2432|2431|2435|2434|2430|2429.5|3237
1689337500000|2023-07-14 12:25:00|2431|2430.5|2429|2428|2432|2430.5|2426.5|2425.5|3498
1689337800000|2023-07-14 12:30:00|2428.5|2427.5|2430.5|2429.5|2432|2431.5|2428|2427.5|2931
1689338100000|2023-07-14 12:35:00|2430|2429|2431|2430|2432|2431.5|2429.5|2429|2567
1689338400000|2023-07-14 12:40:00|2430.5|2428.5|2427.5|2426.5|2430.5|2430|2427.5|2426.5|1194
1689338700000|2023-07-14 12:45:00|2428|2427.5|2429|2428|2430|2429|2426.5|2425.5|3697
1689339000000|2023-07-14 12:50:00|2428.5|2428.5|2428|2427.5|2429.5|2429|2428|2427.5|1884
1689339300000|2023-07-14 12:55:00|2427.5|2427|2427|2426.5|2428|2427.5|2426|2425|1478
1689339600000|2023-07-14 13:00:00|2427.5|2426|2425.5|2424.5|2427.5|2426|2422.5|2421.5|1853
1689339900000|2023-07-14 13:05:00|2425|2424|2423|2422|2425.5|2424|2422|2421.5|2575
1689340200000|2023-07-14 13:10:00|2422.5|2421.5|2424|2423.5|2424|2423.5|2421.5|2421|3153
1689340500000|2023-07-14 13:15:00|2423.5|2423|2422.5|2422|2424|2423|2422|2421|1428
1689340800000|2023-07-14 13:20:00|2423|2422.5|2422.5|2422|2423.5|2423|2422|2421|994
1689341100000|2023-07-14 13:25:00|2422|2421.5|2421|2420.5|2422.5|2421.5|2420|2419.5|1065
1689341400000|2023-07-14 13:30:00|2421.5|2420|2415.5|2414.5|2421.5|2420.5|2415|2414.5|3431
1689341700000|2023-07-14 13:35:00|2416|2415|2416.5|2415.5|2417.5|2416.5|2414.5|2414|4160
1689342000000|2023-07-14 13:40:00|2416|2414.5|2416.5|2416|2418|2417|2414.5|2414|1678
1689342300000|2023-07-14 13:45:00|2416|2415|2417.5|2417|2418.5|2418|2415.5|2414.5|2416
1689342600000|2023-07-14 13:50:00|2416.5|2415.5|2412.5|2411.5|2416.5|2416|2411.5|2410.5|2050
1689342900000|2023-07-14 13:55:00|2413|2412|2412|2411|2413|2412|2406|2405.5|4904
1689343200000|2023-07-14 14:00:00|2411|2410|2411|2410|2413.5|2413|2409.5|2408.5|5868
1689343500000|2023-07-14 14:05:00|2410.5|2410.5|2413.5|2413|2415|2414|2410.5|2410|2191
1689343800000|2023-07-14 14:10:00|2414|2413.5|2412|2411.5|2415|2414.5|2412|2411|3050
1689344100000|2023-07-14 14:15:00|2412.5|2412|2414|2413.5|2415.5|2415|2412.5|2412|3628
1689344400000|2023-07-14 14:20:00|2414.5|2413|2415|2414|2416|2415|2413.5|2412.5|2850
1689344700000|2023-07-14 14:25:00|2414.5|2413.5|2411|2410.5|2415|2414|2411|2410.5|2794
1689345000000|2023-07-14 14:30:00|2411.5|2411|2409|2408|2412|2411.5|2408|2407.5|4734
1689345300000|2023-07-14 14:35:00|2408.5|2408.5|2409|2408.5|2410|2409|2407.5|2407|2733
1689345600000|2023-07-14 14:40:00|2408.5|2407.5|2400.5|2400|2409|2408.5|2400.5|2399.5|7170
1689345900000|2023-07-14 14:45:00|2401|2400.5|2400|2399|2402|2401.5|2398.5|2398|3407
1689346200000|2023-07-14 14:50:00|2400.5|2399.5|2398.5|2398|2401|2400.5|2397|2396.5|6146
1689346500000|2023-07-14 14:55:00|2399|2398.5|2401|2400.5|2401|2400.5|2399|2398|2740
1689346800000|2023-07-14 15:00:00|2400.5|2400|2398|2397.5|2401.5|2401|2398|2397|3694
1689347100000|2023-07-14 15:05:00|2398.5|2398|2398.5|2398|2400.5|2400|2395.5|2394.5|6340
1689347400000|2023-07-14 15:10:00|2398|2397.5|2395|2394|2399|2398.5|2394.5|2394|2723
1689347700000|2023-07-14 15:15:00|2395.5|2394.5|2397|2396.5|2397.5|2397|2395.5|2394.5|4090
1689348000000|2023-07-14 15:20:00|2396.5|2396|2396.5|2396|2397|2396.5|2396|2395|4969
1689348300000|2023-07-14 15:25:00|2397|2396.5|2397|2396|2397|2396.5|2396|2395.5|4486
1689577200000|2023-07-17 07:00:00|2384|2381.5|2383|2381|2386|2384.5|2378|2376|9975
1689577500000|2023-07-17 07:05:00|2382.5|2382|2377|2376|2385|2383|2376|2375|8716
1689577800000|2023-07-17 07:10:00|2376.5|2375.5|2390|2389|2391|2390.5|2376.5|2375.5|5940
1689578100000|2023-07-17 07:15:00|2389.5|2388|2389.5|2388.5|2391|2390|2385.5|2384|4686
1689578400000|2023-07-17 07:20:00|2388|2387|2390|2389|2391.5|2390.5|2387.5|2386.5|1691
1689578700000|2023-07-17 07:25:00|2389.5|2388.5|2389.5|2388.5|2391.5|2390.5|2386.5|2385|2204
1689579000000|2023-07-17 07:30:00|2389|2388|2402.5|2401.5|2403|2402|2389|2388|7446
1689579300000|2023-07-17 07:35:00|2403|2402|2404.5|2404|2406.5|2405.5|2397.5|2396.5|2654
1689579600000|2023-07-17 07:40:00|2405.5|2404.5|2410|2409|2410|2409|2402.5|2401|9869
1689579900000|2023-07-17 07:45:00|2409.5|2408.5|2402.5|2401.5|2410|2409|2402|2401|4280
1689580200000|2023-07-17 07:50:00|2402|2401|2403|2402|2403|2402|2400|2399|4017
1689580500000|2023-07-17 07:55:00|2402.5|2402.5|2404|2403|2404.5|2403|2401|2400|957
1689580800000|2023-07-17 08:00:00|2403.5|2403.5|2400.5|2399.5|2403.5|2403.5|2400|2399|2241
1689581100000|2023-07-17 08:05:00|2400|2400|2399|2398|2403|2402|2399|2398|2283
1689581400000|2023-07-17 08:10:00|2399.5|2399|2402|2401.5|2402|2401.5|2398|2396.5|689
1689581700000|2023-07-17 08:15:00|2402.5|2401|2403.5|2402.5|2404|2403.5|2401.5|2400.5|2141
1689582000000|2023-07-17 08:20:00|2403|2403|2403|2402|2405.5|2405|2402.5|2401.5|1977
1689582300000|2023-07-17 08:25:00|2403.5|2402.5|2400.5|2400|2403.5|2402.5|2400.5|2399.5|921
1689582600000|2023-07-17 08:30:00|2400|2399.5|2400.5|2399.5|2402|2401|2399|2398|1588
1689582900000|2023-07-17 08:35:00|2399.5|2398.5|2396|2395.5|2400|2399|2396|2395|1310
1689583200000|2023-07-17 08:40:00|2395.5|2395|2394|2393|2396.5|2396|2393.5|2393|4262
1689583500000|2023-07-17 08:45:00|2394.5|2393.5|2395.5|2394.5|2397|2396|2394|2393|1879
1689583800000|2023-07-17 08:50:00|2396|2395|2395|2394|2397.5|2396|2393.5|2393|2626
1689584100000|2023-07-17 08:55:00|2395.5|2394.5|2394.5|2394|2395.5|2395|2394|2393|2450
1689584400000|2023-07-17 09:00:00|2394|2393.5|2399.5|2399|2399.5|2399|2394|2393.5|2383
1689584700000|2023-07-17 09:05:00|2400|2399.5|2403.5|2403|2405.5|2404.5|2400|2399|3261
1689585000000|2023-07-17 09:10:00|2403|2402.5|2400.5|2400|2403|2402.5|2399|2398.5|3221
1689585300000|2023-07-17 09:15:00|2401|2399.5|2399.5|2399|2402|2401.5|2399|2398|2620
1689585600000|2023-07-17 09:20:00|2399|2398.5|2402.5|2402|2405|2404|2399|2398|5327
1689585900000|2023-07-17 09:25:00|2403|2401.5|2402|2401|2404.5|2403.5|2401|2400.5|4065
1689586200000|2023-07-17 09:30:00|2402.5|2401.5|2396.5|2395.5|2402.5|2401.5|2396|2395.5|3517
1689586500000|2023-07-17 09:35:00|2396|2395|2392.5|2391.5|2396|2395|2392|2391|3024
1689586800000|2023-07-17 09:40:00|2392|2391|2392|2391|2393.5|2392.5|2391|2390|2437
1689587100000|2023-07-17 09:45:00|2391.5|2390.5|2383.5|2383|2392.5|2391.5|2383.5|2382.5|2556
1689587400000|2023-07-17 09:50:00|2383|2382.5|2385|2384|2385.5|2385|2382.5|2382|5286
1689587700000|2023-07-17 09:55:00|2384.5|2383.5|2383.5|2383|2385.5|2385|2383|2382.5|4690
1689588000000|2023-07-17 10:00:00|2384|2383.5|2386|2385.5|2388|2387.5|2383|2382|4371
1689588300000|2023-07-17 10:05:00|2386.5|2386|2390|2389|2390|2389|2385.5|2385|2614
1689588600000|2023-07-17 10:10:00|2389.5|2388.5|2388|2387.5|2389.5|2389|2386.5|2385.5|2569
1689588900000|2023-07-17 10:15:00|2387.5|2387|2383.5|2382.5|2388|2387.5|2381|2380|5614
1689589200000|2023-07-17 10:20:00|2383|2382|2384|2383.5|2384.5|2383.5|2381|2380|2917
1689589500000|2023-07-17 10:25:00|2383.5|2383|2383.5|2383|2384|2383.5|2381.5|2381|3277
1689589800000|2023-07-17 10:30:00|2383|2382.5|2385.5|2384.5|2386|2385|2383|2382|2483
1689590100000|2023-07-17 10:35:00|2385|2385|2385.5|2384.5|2385.5|2385|2383.5|2383|2099
1689590400000|2023-07-17 10:40:00|2385|2385|2383.5|2382.5|2385.5|2385|2382.5|2382|970
1689590700000|2023-07-17 10:45:00|2384|2383.5|2386|2385.5|2387|2386|2384|2383.5|1800
1689591000000|2023-07-17 10:50:00|2386.5|2386|2385|2384|2386.5|2386|2384.5|2383.5|1582
1689591300000|2023-07-17 10:55:00|2385.5|2384.5|2382|2381|2385.5|2385|2381.5|2381|1926
1689591600000|2023-07-17 11:00:00|2382.5|2382|2382.5|2382|2384|2383|2382|2381|1501
1689591900000|2023-07-17 11:05:00|2383|2381.5|2381.5|2381|2383|2382|2380.5|2380|1913
1689592200000|2023-07-17 11:10:00|2381|2380.5|2381.5|2380.5|2382|2381.5|2380.5|2380|2312
1689592500000|2023-07-17 11:15:00|2382|2381|2384|2383|2384|2383|2381.5|2381|4259
1689592800000|2023-07-17 11:20:00|2383.5|2382.5|2381.5|2381|2383.5|2383|2381.5|2381|4514
1689593100000|2023-07-17 11:25:00|2381|2380.5|2377.5|2377|2381.5|2381|2377|2376.5|3077
1689593400000|2023-07-17 11:30:00|2377|2376.5|2376.5|2376|2377.5|2376.5|2375.5|2375|2417
1689593700000|2023-07-17 11:35:00|2376|2375.5|2373.5|2372.5|2376.5|2375.5|2373.5|2372.5|1789
1689594000000|2023-07-17 11:40:00|2373|2372|2373.5|2372.5|2374.5|2373.5|2371.5|2371|3485
1689594300000|2023-07-17 11:45:00|2372|2373|2372.5|2371.5|2375|2374|2372|2371.5|3503
1689594600000|2023-07-17 11:50:00|2372|2372|2373|2372.5|2373.5|2372.5|2371.5|2371|3285
1689594900000|2023-07-17 11:55:00|2372.5|2372|2372|2371.5|2373.5|2372.5|2372|2371|2633
1689595200000|2023-07-17 12:00:00|2372.5|2372|2371|2370.5|2372.5|2372|2369.5|2368.5|3225
1689595500000|2023-07-17 12:05:00|2372|2371|2370.5|2369.5|2372|2371|2369|2368|1666
1689595800000|2023-07-17 12:10:00|2370|2369|2371|2370.5|2371.5|2371|2369|2368.5|2287
1689596100000|2023-07-17 12:15:00|2371.5|2370|2371.5|2371|2372.5|2371.5|2371|2370|2361
1689596400000|2023-07-17 12:20:00|2372|2370.5|2373|2372.5|2374.5|2373.5|2371.5|2370.5|3159
1689596700000|2023-07-17 12:25:00|2373.5|2373|2376|2375|2376.5|2375.5|2373|2372|2953
1689597000000|2023-07-17 12:30:00|2375|2374|2375|2374.5|2378|2377.5|2375|2374|3391
1689597300000|2023-07-17 12:35:00|2375.5|2375|2373.5|2373|2375.5|2375|2373|2372|2547
1689597600000|2023-07-17 12:40:00|2373|2372.5|2376.5|2375.5|2376.5|2375.5|2372|2371.5|2626
1689597900000|2023-07-17 12:45:00|2377|2376|2375|2374|2377|2376|2374.5|2373.5|1691
1689598200000|2023-07-17 12:50:00|2374.5|2373.5|2374|2373.5|2375.5|2374.5|2373.5|2373|1318
1689598500000|2023-07-17 12:55:00|2374.5|2374|2375|2374|2376|2375|2374|2373|3378
1689598800000|2023-07-17 13:00:00|2374.5|2374.5|2376|2375|2376|2375.5|2374.5|2373.5|1714
1689599100000|2023-07-17 13:05:00|2375.5|2374.5|2377|2376|2377.5|2376.5|2375|2374.5|1586
1689599400000|2023-07-17 13:10:00|2377.5|2377|2377|2376|2377.5|2377|2376|2375|2627
1689599700000|2023-07-17 13:15:00|2376.5|2376.5|2375.5|2375|2378.5|2378|2375.5|2375|4179
1689600000000|2023-07-17 13:20:00|2375|2374.5|2375|2374.5|2376|2375|2374|2373|3108
1689600300000|2023-07-17 13:25:00|2374.5|2374|2376|2375|2376.5|2375.5|2374.5|2374|2681
1689600600000|2023-07-17 13:30:00|2375.5|2374.5|2380.5|2379.5|2383|2382.5|2372.5|2371.5|8437
1689600900000|2023-07-17 13:35:00|2380|2380|2381.5|2380.5|2384.5|2383.5|2378.5|2378|5128
1689601200000|2023-07-17 13:40:00|2381|2380|2380.5|2379.5|2383.5|2382.5|2378.5|2378|3174
1689601500000|2023-07-17 13:45:00|2381|2380|2384.5|2383.5|2385|2384|2381|2380|4972
1689601800000|2023-07-17 13:50:00|2385|2384.5|2386.5|2386|2389|2388|2385|2384.5|6851
1689602100000|2023-07-17 13:55:00|2385|2385.5|2385.5|2385|2387.5|2386.5|2383|2382|3224
1689602400000|2023-07-17 14:00:00|2386|2385.5|2387|2386|2387.5|2387|2385.5|2384.5|2809
1689602700000|2023-07-17 14:05:00|2386|2385|2383.5|2383|2387|2386|2383.5|2382.5|3239
1689603000000|2023-07-17 14:10:00|2383|2382.5|2382.5|2381.5|2384.5|2384|2381.5|2381|3739
1689603300000|2023-07-17 14:15:00|2382|2382|2378.5|2377.5|2384|2383|2377|2376.5|4856
1689603600000|2023-07-17 14:20:00|2378|2378|2378|2377.5|2379.5|2378.5|2377.5|2377|4142
1689603900000|2023-07-17 14:25:00|2377.5|2377|2378|2377.5|2378|2377.5|2376|2375|3349
1689604200000|2023-07-17 14:30:00|2377.5|2377|2373|2372.5|2377.5|2377.5|2373|2372|2393
1689604500000|2023-07-17 14:35:00|2373.5|2373|2374.5|2374|2374.5|2374|2371|2370.5|5622
1689604800000|2023-07-17 14:40:00|2375|2374.5|2376.5|2375.5|2378.5|2378|2375|2374|2263
1689605100000|2023-07-17 14:45:00|2376|2376|2377|2376|2377.5|2377|2376|2375|2770
1689605400000|2023-07-17 14:50:00|2376.5|2375.5|2377.5|2377|2377.5|2377|2375|2374|5615
1689605700000|2023-07-17 14:55:00|2378|2377.5|2375.5|2375|2378.5|2378|2375|2374.5|3731
1689606000000|2023-07-17 15:00:00|2375|2374.5|2374|2373|2376|2375|2373.5|2373|4598
1689606300000|2023-07-17 15:05:00|2373.5|2372.5|2376.5|2376|2378|2377|2373|2372|6677
1689606600000|2023-07-17 15:10:00|2376|2375.5|2374|2373.5|2376|2376|2373|2372.5|5396
1689606900000|2023-07-17 15:15:00|2373.5|2373|2373.5|2372.5|2375|2374.5|2373.5|2372.5|6343
1689607200000|2023-07-17 15:20:00|2374|2373|2376|2375|2376|2375.5|2372|2371.5|11028
1689607500000|2023-07-17 15:25:00|2376.5|2375.5|2376|2375|2376.5|2375.5|2374|2373|5095
1689663600000|2023-07-18 07:00:00|2386.5|2384|2385|2384|2390|2386.5|2381.5|2380|3734
1689663900000|2023-07-18 07:05:00|2384.5|2382.5|2383.5|2382.5|2390.5|2389|2383.5|2382.5|2500
1689664200000|2023-07-18 07:10:00|2382.5|2381.5|2380.5|2379.5|2384|2383|2378.5|2377.5|2606
1689664500000|2023-07-18 07:15:00|2381|2380|2372.5|2371|2381.5|2380.5|2369|2368.5|9587
1689664800000|2023-07-18 07:20:00|2372|2371.5|2369.5|2368.5|2374|2373|2369.5|2368.5|3352
1689665100000|2023-07-18 07:25:00|2369|2367|2371.5|2370.5|2372|2371|2367|2366|4394
1689665400000|2023-07-18 07:30:00|2372|2371|2371.5|2370.5|2372.5|2372|2368.5|2367|6673
1689665700000|2023-07-18 07:35:00|2372|2371|2372|2371.5|2372.5|2371.5|2369|2368|2195
1689666000000|2023-07-18 07:40:00|2371.5|2371|2371.5|2370.5|2373|2372|2369|2368.5|1519
1689666300000|2023-07-18 07:45:00|2371|2370|2372.5|2371.5|2373|2372|2370.5|2369.5|2254
1689666600000|2023-07-18 07:50:00|2372|2371|2376.5|2375.5|2379|2378|2371.5|2370.5|4944
1689666900000|2023-07-18 07:55:00|2377|2376|2373|2372|2378.5|2377.5|2373|2372|4094
1689667200000|2023-07-18 08:00:00|2374|2373|2375|2374.5|2376|2375|2372.5|2372|1514
1689667500000|2023-07-18 08:05:00|2374.5|2374|2377|2376|2377|2376.5|2373.5|2372.5|2327
1689667800000|2023-07-18 08:10:00|2376.5|2375.5|2384.5|2383.5|2384.5|2383.5|2376|2375|2438
1689668100000|2023-07-18 08:15:00|2384|2384|2386.5|2385.5|2387|2386.5|2384|2384|3919
1689668400000|2023-07-18 08:20:00|2387|2386|2386|2385|2388.5|2388|2385|2384.5|1117
1689668700000|2023-07-18 08:25:00|2385.5|2385.5|2385|2384.5|2388|2387|2384.5|2384|2248
1689669000000|2023-07-18 08:30:00|2384.5|2384|2384.5|2384|2386.5|2385.5|2383.5|2383|2704
1689669300000|2023-07-18 08:35:00|2385|2384.5|2383.5|2382.5|2386|2385|2382.5|2382|3596
1689669600000|2023-07-18 08:40:00|2384|2383|2382|2381.5|2384|2383|2382|2381|952
1689669900000|2023-07-18 08:45:00|2381.5|2381|2381|2380.5|2383|2382|2380.5|2379.5|2650
1689670200000|2023-07-18 08:50:00|2380.5|2380|2379.5|2378.5|2380.5|2380|2378|2377|2005
1689670500000|2023-07-18 08:55:00|2379|2379|2382|2381.5|2382|2381.5|2378.5|2378|759
1689670800000|2023-07-18 09:00:00|2381.5|2381|2382.5|2381.5|2382.5|2382|2380|2379|2290
1689671100000|2023-07-18 09:05:00|2382|2381|2381.5|2380.5|2383.5|2383|2380|2379.5|1756
1689671400000|2023-07-18 09:10:00|2382|2381|2381|2380.5|2384.5|2383.5|2378|2377|4042
1689671700000|2023-07-18 09:15:00|2380.5|2380|2380.5|2380|2381.5|2381|2379.5|2378.5|2123
1689672000000|2023-07-18 09:20:00|2380|2379.5|2377|2376|2380|2379.5|2376.5|2376|2618
1689672300000|2023-07-18 09:25:00|2376.5|2375.5|2376|2375|2377|2376|2375|2374.5|813
1689672600000|2023-07-18 09:30:00|2376.5|2375.5|2379.5|2378.5|2379.5|2379|2375.5|2375|2281
1689672900000|2023-07-18 09:35:00|2379|2379|2379|2378.5|2380|2379|2379|2378.5|614
1689673200000|2023-07-18 09:40:00|2379.5|2379|2378|2377|2380|2379|2377.5|2376.5|1728
1689673500000|2023-07-18 09:45:00|2377|2377.5|2373|2372.5|2377|2377.5|2372.5|2371.5|4376
1689673800000|2023-07-18 09:50:00|2373.5|2372|2372.5|2372|2373.5|2372.5|2372|2371|1973
1689674100000|2023-07-18 09:55:00|2371.5|2371.5|2372|2371.5|2372.5|2371.5|2371|2370|4082
1689674400000|2023-07-18 10:00:00|2371.5|2371|2369|2368.5|2372|2371.5|2369|2368.5|2263
1689674700000|2023-07-18 10:05:00|2369.5|2369|2371.5|2371|2372|2371|2369.5|2368.5|854
1689675000000|2023-07-18 10:10:00|2372|2370.5|2374|2373|2374.5|2374|2371.5|2370.5|1392
1689675300000|2023-07-18 10:15:00|2374.5|2373.5|2372.5|2371.5|2374.5|2373.5|2371.5|2370.5|1294
1689675600000|2023-07-18 10:20:00|2372|2372|2371.5|2371|2373|2372.5|2371.5|2370.5|2106
1689675900000|2023-07-18 10:25:00|2371|2370.5|2370.5|2369.5|2372|2371|2370|2369.5|1511
1689676200000|2023-07-18 10:30:00|2370|2370|2371|2370.5|2372.5|2371.5|2370|2369|1524
1689676500000|2023-07-18 10:35:00|2370|2370|2369|2368|2371|2370|2369|2368|2256
1689676800000|2023-07-18 10:40:00|2368.5|2368.5|2371|2370.5|2372|2371|2368|2367.5|1492
1689677100000|2023-07-18 10:45:00|2370.5|2370|2370|2369|2371.5|2371|2369|2368|2142
1689677400000|2023-07-18 10:50:00|2369.5|2369.5|2370|2369|2370|2369.5|2368.5|2368|848
1689677700000|2023-07-18 10:55:00|2369.5|2368.5|2367.5|2367|2369.5|2369|2367.5|2366.5|1701
1689678000000|2023-07-18 11:00:00|2368|2367.5|2366.5|2366|2369|2368.5|2366.5|2366|1639
1689678300000|2023-07-18 11:05:00|2366|2365.5|2364.5|2364|2366.5|2365.5|2364.5|2364|3582
1689678600000|2023-07-18 11:10:00|2364|2363.5|2362|2361.5|2364.5|2363.5|2361.5|2360.5|4000
1689678900000|2023-07-18 11:15:00|2362.5|2362|2361|2360.5|2364|2363.5|2361|2360.5|4233
1689679200000|2023-07-18 11:20:00|2360.5|2360|2359|2358.5|2361|2360|2358.5|2358|3616
1689679500000|2023-07-18 11:25:00|2359.5|2359|2361|2360.5|2362|2361|2359|2358.5|1978
1689679800000|2023-07-18 11:30:00|2361.5|2360|2357.5|2356.5|2361.5|2360.5|2357|2356.5|2713
1689680100000|2023-07-18 11:35:00|2357|2356|2358.5|2358|2359|2358.5|2355.5|2355|4353
1689680400000|2023-07-18 11:40:00|2359|2358.5|2359.5|2358.5|2359.5|2358.5|2357.5|2357|2337
1689680700000|2023-07-18 11:45:00|2360|2359|2359.5|2359|2361|2360.5|2359.5|2359|1353
1689681000000|2023-07-18 11:50:00|2360|2358.5|2359|2358|2360|2359|2358|2357.5|3371
1689681300000|2023-07-18 11:55:00|2358.5|2357.5|2359.5|2359|2360|2359.5|2358.5|2357.5|1606
1689681600000|2023-07-18 12:00:00|2359|2358.5|2358|2357|2359.5|2359|2357.5|2356.5|4134
1689681900000|2023-07-18 12:05:00|2358.5|2357.5|2357.5|2356.5|2359.5|2358.5|2356.5|2356|3838
1689682200000|2023-07-18 12:10:00|2358|2357|2353.5|2353|2358|2357|2353.5|2353|2669
1689682500000|2023-07-18 12:15:00|2354|2353.5|2357.5|2357|2359.5|2358.5|2354|2353.5|5250
1689682800000|2023-07-18 12:20:00|2358|2356.5|2358|2357.5|2359|2358.5|2356|2355|2683
1689683100000|2023-07-18 12:25:00|2357.5|2357|2356|2355|2358|2357|2355.5|2355|1477
1689683400000|2023-07-18 12:30:00|2355.5|2354.5|2355.5|2355|2356|2355|2351.5|2350.5|5307
1689683700000|2023-07-18 12:35:00|2356|2354.5|2353|2352|2356|2354.5|2352.5|2351.5|3976
1689684000000|2023-07-18 12:40:00|2353.5|2352.5|2353|2352.5|2353.5|2353|2352|2351.5|3042
1689684300000|2023-07-18 12:45:00|2352.5|2352|2353.5|2353|2354|2353.5|2352.5|2351.5|750
1689684600000|2023-07-18 12:50:00|2353|2352.5|2352.5|2352|2354.5|2353.5|2352|2351.5|2743
1689684900000|2023-07-18 12:55:00|2353.5|2352.5|2356.5|2356|2356.5|2356|2352.5|2352|2575
1689685200000|2023-07-18 13:00:00|2357|2356.5|2360.5|2360|2361.5|2361|2356.5|2356|3843
1689685500000|2023-07-18 13:05:00|2360|2359.5|2360|2359|2360.5|2360|2359|2358|1816
1689685800000|2023-07-18 13:10:00|2359.5|2358.5|2356.5|2356|2359.5|2358.5|2356.5|2356|1416
1689686100000|2023-07-18 13:15:00|2356|2355.5|2356.5|2356|2358|2357.5|2355.5|2354.5|1871
1689686400000|2023-07-18 13:20:00|2357|2356.5|2358.5|2357.5|2359.5|2358.5|2356.5|2356|1117
1689686700000|2023-07-18 13:25:00|2358|2358|2360.5|2360|2361.5|2361|2358|2357.5|3800
1689687000000|2023-07-18 13:30:00|2360|2359.5|2365.5|2364.5|2365.5|2364.5|2359.5|2359|6306
1689687300000|2023-07-18 13:35:00|2366|2365.5|2370|2369|2370|2369.5|2365.5|2365|6385
1689687600000|2023-07-18 13:40:00|2369.5|2369.5|2375.5|2375|2375.5|2375|2369.5|2369|4404
1689687900000|2023-07-18 13:45:00|2375|2374.5|2377.5|2377|2379|2378|2375|2374.5|5958
1689688200000|2023-07-18 13:50:00|2378|2377.5|2379|2378.5|2380|2379.5|2377.5|2376.5|4770
1689688500000|2023-07-18 13:55:00|2378.5|2378|2377.5|2377|2378.5|2378|2377|2376.5|5057
1689688800000|2023-07-18 14:00:00|2378|2377.5|2380.5|2380|2381|2380.5|2378|2377|2263
1689689100000|2023-07-18 14:05:00|2381|2380.5|2380.5|2380|2381.5|2380.5|2379|2378.5|3612
1689689400000|2023-07-18 14:10:00|2381|2380.5|2385|2384|2385.5|2385|2380|2379.5|7902
1689689700000|2023-07-18 14:15:00|2384.5|2383.5|2382|2381.5|2385|2384.5|2381|2380.5|4448
1689690000000|2023-07-18 14:20:00|2383.5|2382.5|2382.5|2381.5|2383.5|2382.5|2381|2380.5|4060
1689690300000|2023-07-18 14:25:00|2382|2381|2380.5|2380|2382.5|2382|2379.5|2379|3668
1689690600000|2023-07-18 14:30:00|2380|2379.5|2381.5|2381|2382.5|2382|2379.5|2379|3287
1689690900000|2023-07-18 14:35:00|2382|2381.5|2381|2380.5|2383|2382|2379.5|2379|4453
1689691200000|2023-07-18 14:40:00|2380.5|2380|2380.5|2380|2382.5|2381.5|2380|2379.5|2171
1689691500000|2023-07-18 14:45:00|2380|2379.5|2379.5|2379|2381|2380.5|2378.5|2378|5268
1689691800000|2023-07-18 14:50:00|2379|2378.5|2378.5|2378|2380|2379.5|2378.5|2378|4191
1689692100000|2023-07-18 14:55:00|2379|2378.5|2379|2378.5|2379.5|2378.5|2378.5|2377.5|3656
1689692400000|2023-07-18 15:00:00|2379.5|2379|2382.5|2381.5|2382.5|2381.5|2379.5|2378.5|3843
1689692700000|2023-07-18 15:05:00|2382|2382|2383|2382.5|2383.5|2383|2381.5|2381|3265
1689693000000|2023-07-18 15:10:00|2383.5|2383|2390|2389.5|2390|2389.5|2383.5|2382.5|6515
1689693300000|2023-07-18 15:15:00|2391|2390|2389.5|2389|2391|2390|2388|2387.5|7948
1689693600000|2023-07-18 15:20:00|2390|2389.5|2389.5|2389|2391|2390.5|2389|2388.5|21215
1689693900000|2023-07-18 15:25:00|2389|2388.5|2388|2387|2389.5|2389|2388|2387|8221
1689750000000|2023-07-19 07:00:00|2399|2397|2401.5|2400|2401.5|2400|2397|2395|4426
1689750300000|2023-07-19 07:05:00|2401|2400.5|2407|2405.5|2408.5|2407.5|2401|2399.5|9356
1689750600000|2023-07-19 07:10:00|2407.5|2406|2400|2399|2408|2407|2398|2397|8648
1689750900000|2023-07-19 07:15:00|2399|2398|2397|2396|2401|2400|2393|2392|4413
1689751200000|2023-07-19 07:20:00|2396|2395.5|2395.5|2394|2397|2395.5|2393|2392|6608
1689751500000|2023-07-19 07:25:00|2395|2394.5|2390.5|2389.5|2395.5|2394.5|2390|2389|6035
1689751800000|2023-07-19 07:30:00|2389.5|2389|2384.5|2383.5|2391.5|2390|2384.5|2383.5|5895
1689752100000|2023-07-19 07:35:00|2383|2383|2381.5|2380.5|2385|2383.5|2380|2379|11423
1689752400000|2023-07-19 07:40:00|2382.5|2381.5|2381|2380|2385|2384|2380.5|2380|5195
1689752700000|2023-07-19 07:45:00|2380|2379|2381.5|2380.5|2383.5|2382.5|2378.5|2378|4732
1689753000000|2023-07-19 07:50:00|2381|2380|2384|2383|2384|2383.5|2377|2376|1689
1689753300000|2023-07-19 07:55:00|2385|2384|2384|2383|2388.5|2387.5|2384|2383|2904
1689753600000|2023-07-19 08:00:00|2384.5|2383.5|2388.5|2387.5|2388.5|2387.5|2381.5|2380.5|2623
1689753900000|2023-07-19 08:05:00|2389|2388|2384|2383.5|2389|2388|2384|2383.5|2981
1689754200000|2023-07-19 08:10:00|2384.5|2384|2388|2387|2389.5|2389|2384|2383.5|1361
1689754500000|2023-07-19 08:15:00|2387.5|2386.5|2389.5|2388.5|2391|2390|2386.5|2386|3578
1689754800000|2023-07-19 08:20:00|2390|2389|2390.5|2390|2392|2391|2389|2388.5|2853
1689755100000|2023-07-19 08:25:00|2391.5|2390.5|2388.5|2388|2392|2391|2388|2387.5|2882
1689755400000|2023-07-19 08:30:00|2389|2387.5|2391.5|2390.5|2392|2391.5|2388.5|2387.5|2738
1689755700000|2023-07-19 08:35:00|2392|2391|2393|2392.5|2394|2393.5|2391.5|2391|1497
1689756000000|2023-07-19 08:40:00|2393.5|2392|2390.5|2390|2393.5|2392.5|2390.5|2390|2313
1689756300000|2023-07-19 08:45:00|2391|2389.5|2388|2387.5|2391|2390|2388|2387|2282
1689756600000|2023-07-19 08:50:00|2388.5|2387|2386|2385|2390|2389|2386|2385|2440
1689756900000|2023-07-19 08:55:00|2388|2387|2388|2387.5|2389.5|2388.5|2387.5|2387|4247
1689757200000|2023-07-19 09:00:00|2387.5|2387|2388.5|2388|2389|2388|2385.5|2384.5|1946
1689757500000|2023-07-19 09:05:00|2389|2388.5|2390.5|2389.5|2393|2392|2389|2388.5|1483
1689757800000|2023-07-19 09:10:00|2391|2390|2390.5|2390|2391|2390|2387.5|2387|3485
1689758100000|2023-07-19 09:15:00|2391|2390.5|2392.5|2392|2393|2392|2390|2389.5|1721
1689758400000|2023-07-19 09:20:00|2392|2391.5|2391.5|2391|2392.5|2392|2390|2389|1636
1689758700000|2023-07-19 09:25:00|2391|2390.5|2393|2392|2396|2395|2391|2390.5|4794
1689759000000|2023-07-19 09:30:00|2394|2392.5|2394|2393.5|2395|2394|2392.5|2391.5|1522
1689759300000|2023-07-19 09:35:00|2394.5|2393|2390.5|2390|2394.5|2393|2390.5|2389.5|1294
1689759600000|2023-07-19 09:40:00|2390|2389.5|2387|2386|2391|2390|2386|2385.5|3039
1689759900000|2023-07-19 09:45:00|2387.5|2386.5|2387|2386.5|2389|2388.5|2386|2385|1954
1689760200000|2023-07-19 09:50:00|2387.5|2387|2387.5|2387|2389|2388.5|2387|2386.5|4302
1689760500000|2023-07-19 09:55:00|2387|2386.5|2390.5|2390|2392.5|2391.5|2387|2386.5|4483
1689760800000|2023-07-19 10:00:00|2391|2390.5|2391|2390.5|2392.5|2391.5|2390|2389.5|4048
1689761100000|2023-07-19 10:05:00|2391.5|2390|2386.5|2386|2391.5|2390.5|2386|2385.5|4482
1689761400000|2023-07-19 10:10:00|2387|2385.5|2386|2385|2387|2386|2385|2384.5|2535
1689761700000|2023-07-19 10:15:00|2385.5|2384.5|2386.5|2386|2387|2386|2384.5|2384|1338
1689762000000|2023-07-19 10:20:00|2386|2385.5|2388|2387|2388.5|2387.5|2385.5|2384.5|2604
1689762300000|2023-07-19 10:25:00|2387.5|2386.5|2389.5|2389|2390|2389|2387.5|2386.5|1515
1689762600000|2023-07-19 10:30:00|2390|2388.5|2388.5|2388|2390|2389|2387.5|2386.5|2834
1689762900000|2023-07-19 10:35:00|2388|2387.5|2387.5|2386.5|2388.5|2387.5|2386.5|2386|2314
1689763200000|2023-07-19 10:40:00|2388|2387|2389|2388|2389|2388|2387.5|2387|1150
1689763500000|2023-07-19 10:45:00|2388.5|2387.5|2386|2385|2388.5|2388|2385.5|2384.5|1499
1689763800000|2023-07-19 10:50:00|2386.5|2385.5|2386.5|2386|2387|2386.5|2385.5|2385|1039
1689764100000|2023-07-19 10:55:00|2387|2386.5|2389|2388.5|2389.5|2388.5|2387|2386.5|1250
1689764400000|2023-07-19 11:00:00|2388.5|2388|2384.5|2383.5|2388.5|2388|2383|2382|4243
1689764700000|2023-07-19 11:05:00|2384|2383|2383.5|2382.5|2384.5|2383.5|2382.5|2382|728
1689765000000|2023-07-19 11:10:00|2383|2382|2377.5|2376.5|2383.5|2382|2376|2375|3796
1689765300000|2023-07-19 11:15:00|2377|2376|2376|2375.5|2379.5|2378.5|2376|2375.5|2524
1689765600000|2023-07-19 11:20:00|2375.5|2375|2375|2374|2376|2375|2373.5|2372.5|1523
1689765900000|2023-07-19 11:25:00|2374.5|2373.5|2376.5|2376|2377|2376|2373|2372.5|1865
1689766200000|2023-07-19 11:30:00|2377|2376.5|2378.5|2378|2379|2378|2376|2375.5|2070
1689766500000|2023-07-19 11:35:00|2379|2377.5|2379.5|2379|2380.5|2379.5|2378.5|2377.5|1225
1689766800000|2023-07-19 11:40:00|2380|2379.5|2380.5|2380|2380.5|2380|2379|2378.5|497
1689767100000|2023-07-19 11:45:00|2380|2379.5|2378|2377|2380.5|2379.5|2377.5|2377|1532
1689767400000|2023-07-19 11:50:00|2378.5|2377.5|2378.5|2377.5|2379.5|2379|2378|2377.5|2267
1689767700000|2023-07-19 11:55:00|2378|2378|2378|2377|2378|2378|2376.5|2376|1326
1689768000000|2023-07-19 12:00:00|2377.5|2376.5|2377|2376|2378.5|2378|2375.5|2375|1776
1689768300000|2023-07-19 12:05:00|2377.5|2376.5|2377|2376.5|2378.5|2378|2375.5|2375|1023
1689768600000|2023-07-19 12:10:00|2377.5|2376|2376|2375|2378|2377|2376|2375|756
1689768900000|2023-07-19 12:15:00|2375.5|2374.5|2374|2373|2375.5|2374.5|2373|2372.5|881
1689769200000|2023-07-19 12:20:00|2373.5|2373.5|2372.5|2372|2374|2373.5|2371|2370.5|1405
1689769500000|2023-07-19 12:25:00|2373.5|2371.5|2373.5|2372.5|2374|2373|2371.5|2370.5|2039
1689769800000|2023-07-19 12:30:00|2373|2372|2371|2370|2373|2372.5|2369.5|2368.5|2111
1689770100000|2023-07-19 12:35:00|2370.5|2369.5|2371|2370|2371|2370.5|2368.5|2368|837
1689770400000|2023-07-19 12:40:00|2370.5|2370.5|2373|2372.5|2373.5|2373|2370.5|2370|2550
1689770700000|2023-07-19 12:45:00|2372.5|2372|2375|2374|2375|2374|2371.5|2370.5|1095
1689771000000|2023-07-19 12:50:00|2374.5|2373|2379|2378|2379|2378.5|2374|2373|2752
1689771300000|2023-07-19 12:55:00|2378.5|2378.5|2377|2376.5|2379.5|2379|2375.5|2375|3494
1689771600000|2023-07-19 13:00:00|2376.5|2376|2375|2374.5|2378.5|2377.5|2375|2374|2219
1689771900000|2023-07-19 13:05:00|2375.5|2375|2373.5|2373|2376|2375|2372.5|2372|976
1689772200000|2023-07-19 13:10:00|2373|2372.5|2376|2375.5|2377|2376|2373|2372.5|3142
1689772500000|2023-07-19 13:15:00|2375.5|2375|2374|2373|2376.5|2376|2374|2373|2140
1689772800000|2023-07-19 13:20:00|2374.5|2373.5|2377.5|2377|2378|2377|2374.5|2373.5|3126
1689773100000|2023-07-19 13:25:00|2378|2376.5|2376.5|2375.5|2379.5|2379|2375.5|2374.5|3187
1689773400000|2023-07-19 13:30:00|2377|2376|2377.5|2376.5|2381|2380.5|2373.5|2372.5|8815
1689773700000|2023-07-19 13:35:00|2378|2377|2373.5|2372.5|2378.5|2377.5|2372|2371.5|10243
1689774000000|2023-07-19 13:40:00|2374|2373|2377|2376.5|2378|2377|2372.5|2372|2445
1689774300000|2023-07-19 13:45:00|2377.5|2376|2381|2380.5|2382|2381|2376.5|2375.5|2970
1689774600000|2023-07-19 13:50:00|2381.5|2380|2385|2384|2385|2384.5|2380.5|2380|1793
1689774900000|2023-07-19 13:55:00|2384.5|2384.5|2387|2386.5|2389|2388|2384.5|2384|4974
1689775200000|2023-07-19 14:00:00|2386.5|2386|2389.5|2389|2389.5|2389|2386|2385|5835
1689775500000|2023-07-19 14:05:00|2390|2388.5|2387.5|2386.5|2390|2389|2385.5|2385|4153
1689775800000|2023-07-19 14:10:00|2388|2387|2388|2387|2389.5|2389|2386.5|2386|2961
1689776100000|2023-07-19 14:15:00|2387.5|2387.5|2387.5|2387|2391.5|2390.5|2387.5|2387|3995
1689776400000|2023-07-19 14:20:00|2388|2387.5|2388|2387.5|2391.5|2390.5|2386|2385.5|5940
1689776700000|2023-07-19 14:25:00|2388.5|2387|2386.5|2385.5|2388.5|2387|2385.5|2385|2318
1689777000000|2023-07-19 14:30:00|2387|2386|2388|2387|2388|2387|2385.5|2385|2626
1689777300000|2023-07-19 14:35:00|2387|2386.5|2386.5|2385.5|2387.5|2386.5|2385.5|2385|3164
1689777600000|2023-07-19 14:40:00|2386|2385|2387|2386.5|2388.5|2388|2386|2385|1907
1689777900000|2023-07-19 14:45:00|2386.5|2386|2386|2385.5|2387|2386.5|2386|2385|2030
1689778200000|2023-07-19 14:50:00|2386.5|2386|2385|2384.5|2387|2386.5|2384|2383.5|2535
1689778500000|2023-07-19 14:55:00|2384.5|2384|2386|2385|2386.5|2386|2384.5|2384|3536
1689778800000|2023-07-19 15:00:00|2385.5|2384.5|2382|2381.5|2385.5|2384.5|2382|2381.5|4599
1689779100000|2023-07-19 15:05:00|2382.5|2382|2385|2384.5|2385|2384.5|2382|2381.5|4022
1689779400000|2023-07-19 15:10:00|2385.5|2384|2383.5|2383|2385.5|2384|2383|2382.5|5608
1689779700000|2023-07-19 15:15:00|2383|2382.5|2388|2387.5|2388|2387.5|2382.5|2382|7153
1689780000000|2023-07-19 15:20:00|2388.5|2388|2388|2387.5|2389|2388.5|2387.5|2387|9511
1689780300000|2023-07-19 15:25:00|2388.5|2388|2388.5|2387.5|2390|2389|2388.5|2387.5|3247
1689836400000|2023-07-20 07:00:00|2395.5|2393.5|2400.5|2399.5|2406|2404|2393.5|2392.5|12298
1689836700000|2023-07-20 07:05:00|2401|2400|2403.5|2402.5|2406|2405.5|2400.5|2399.5|8107
1689837000000|2023-07-20 07:10:00|2405.5|2404|2404|2403|2408|2407.5|2403.5|2402.5|4337
1689837300000|2023-07-20 07:15:00|2404.5|2403.5|2407.5|2407|2411.5|2410.5|2404|2403.5|4486
1689837600000|2023-07-20 07:20:00|2408|2406.5|2411|2409.5|2414|2413|2408|2406.5|4068
1689837900000|2023-07-20 07:25:00|2412|2411|2408|2407|2412.5|2411|2406.5|2405|2667
1689838200000|2023-07-20 07:30:00|2407.5|2406.5|2414.5|2413.5|2416.5|2416|2406|2405|6942
1689838500000|2023-07-20 07:35:00|2414|2413|2420|2419|2420|2419.5|2413.5|2412.5|4573
1689838800000|2023-07-20 07:40:00|2419.5|2418.5|2422|2420.5|2427|2426|2419.5|2418.5|7002
1689839100000|2023-07-20 07:45:00|2421.5|2421|2423.5|2422.5|2427|2426|2421|2420|4281
1689839400000|2023-07-20 07:50:00|2423|2423|2423|2422.5|2425|2424|2420.5|2419.5|2538
1689839700000|2023-07-20 07:55:00|2423.5|2423|2419.5|2419|2423.5|2423|2417.5|2416.5|3430
1689840000000|2023-07-20 08:00:00|2420|2418.5|2423.5|2423|2424.5|2423.5|2419.5|2418.5|4711
1689840300000|2023-07-20 08:05:00|2423|2422.5|2415.5|2414.5|2423|2422.5|2415|2414|3707
1689840600000|2023-07-20 08:10:00|2415|2415|2413.5|2413|2416|2415.5|2413|2412|5631
1689840900000|2023-07-20 08:15:00|2414.5|2412.5|2413|2412|2414.5|2414|2409.5|2409|6033
1689841200000|2023-07-20 08:20:00|2412.5|2411.5|2417.5|2417|2418|2417|2412|2411.5|2752
1689841500000|2023-07-20 08:25:00|2418|2415.5|2419|2418|2420|2419|2416|2415.5|1847
1689841800000|2023-07-20 08:30:00|2419.5|2418.5|2419.5|2419|2420.5|2420|2418.5|2418|3695
1689842100000|2023-07-20 08:35:00|2419|2418.5|2418.5|2417.5|2421|2420.5|2417|2416.5|5061
1689842400000|2023-07-20 08:40:00|2418|2418|2421|2420.5|2421|2420.5|2418|2417|1627
1689842700000|2023-07-20 08:45:00|2420.5|2420|2424|2423|2424.5|2423.5|2419.5|2419|3008
1689843000000|2023-07-20 08:50:00|2423.5|2422.5|2423.5|2423|2424|2423|2420.5|2419.5|3586
1689843300000|2023-07-20 08:55:00|2424|2423.5|2421|2420|2424|2423.5|2420.5|2420|2717
1689843600000|2023-07-20 09:00:00|2420.5|2419.5|2419.5|2419|2421.5|2421|2418.5|2418|2280
1689843900000|2023-07-20 09:05:00|2418.5|2418|2420|2419|2420.5|2419.5|2418.5|2418|3488
1689844200000|2023-07-20 09:10:00|2419.5|2419.5|2418|2417.5|2420|2419.5|2417.5|2416.5|1741
1689844500000|2023-07-20 09:15:00|2417.5|2417|2417.5|2417|2418.5|2417.5|2416|2415.5|4013
1689844800000|2023-07-20 09:20:00|2418|2416.5|2422|2421.5|2422.5|2421.5|2417.5|2416.5|2206
1689845100000|2023-07-20 09:25:00|2422.5|2422|2421|2420|2423|2422.5|2420.5|2420|2978
1689845400000|2023-07-20 09:30:00|2420.5|2420.5|2417.5|2417|2421|2420.5|2416.5|2416|2305
1689845700000|2023-07-20 09:35:00|2418|2417.5|2411.5|2411|2418|2417.5|2411.5|2411|3372
1689846000000|2023-07-20 09:40:00|2411|2410.5|2413|2412|2413.5|2412.5|2410.5|2410|2199
1689846300000|2023-07-20 09:45:00|2412.5|2412.5|2416|2415.5|2417.5|2416.5|2412.5|2412|2803
1689846600000|2023-07-20 09:50:00|2415.5|2415|2415|2414|2416.5|2415.5|2413.5|2412.5|2730
1689846900000|2023-07-20 09:55:00|2414|2414.5|2412|2411|2415.5|2414.5|2411|2410.5|3529
1689847200000|2023-07-20 10:00:00|2411.5|2411.5|2411.5|2410.5|2413|2412.5|2411|2410.5|2388
1689847500000|2023-07-20 10:05:00|2411|2411|2412|2411|2413|2412|2410|2409.5|2526
1689847800000|2023-07-20 10:10:00|2411.5|2410.5|2412.5|2412|2413.5|2413|2411.5|2410.5|2143
1689848100000|2023-07-20 10:15:00|2413|2412.5|2414|2413|2414|2413|2412|2411.5|3062
1689848400000|2023-07-20 10:20:00|2413|2412.5|2414.5|2414|2415|2414.5|2413|2412|1503
1689848700000|2023-07-20 10:25:00|2414|2413.5|2415.5|2415|2416|2415|2412.5|2412|1881
1689849000000|2023-07-20 10:30:00|2414.5|2414.5|2415.5|2414.5|2416.5|2415.5|2414|2413|2333
1689849300000|2023-07-20 10:35:00|2415|2414|2410.5|2410|2416|2415|2410.5|2410|2122
1689849600000|2023-07-20 10:40:00|2410|2409.5|2410.5|2409.5|2412|2411.5|2410|2409|1728
1689849900000|2023-07-20 10:45:00|2411|2410|2410|2409|2412|2411|2409.5|2409|3670
1689850200000|2023-07-20 10:50:00|2409.5|2409.5|2410|2409|2410.5|2410|2409|2408.5|1694
1689850500000|2023-07-20 10:55:00|2410.5|2409.5|2410.5|2410|2412|2411|2410|2409.5|1270
1689850800000|2023-07-20 11:00:00|2411|2409.5|2409.5|2409|2411.5|2411|2409.5|2409|2064
1689851100000|2023-07-20 11:05:00|2410|2409.5|2411|2410|2411|2410.5|2410|2409.5|2135
1689851400000|2023-07-20 11:10:00|2411.5|2410.5|2411.5|2410.5|2411.5|2410.5|2410|2409.5|1287
1689851700000|2023-07-20 11:15:00|2412|2411|2409|2408|2412.5|2412|2408.5|2407.5|2797
1689852000000|2023-07-20 11:20:00|2408|2407.5|2407|2406.5|2409|2408|2407|2406.5|2420
1689852300000|2023-07-20 11:25:00|2406.5|2405.5|2405|2404.5|2407|2406|2405|2404.5|2279
1689852600000|2023-07-20 11:30:00|2404.5|2404|2407|2406|2407.5|2407|2404|2403.5|4351
1689852900000|2023-07-20 11:35:00|2406.5|2406.5|2404.5|2404|2407|2406.5|2404|2403.5|3166
1689853200000|2023-07-20 11:40:00|2405.5|2403.5|2410|2409|2410|2409|2405|2403.5|2597
1689853500000|2023-07-20 11:45:00|2409.5|2409.5|2407.5|2406.5|2411|2410|2407.5|2406.5|1746
1689853800000|2023-07-20 11:50:00|2408|2407|2406.5|2406|2408.5|2408|2406.5|2406|2038
1689854100000|2023-07-20 11:55:00|2407|2406.5|2409.5|2409|2409.5|2409|2406.5|2406|2332
1689854400000|2023-07-20 12:00:00|2409|2408.5|2405.5|2405|2409.5|2409|2405|2404.5|3866
1689854700000|2023-07-20 12:05:00|2406|2404.5|2403.5|2402.5|2406|2404.5|2403|2402.5|3036
1689855000000|2023-07-20 12:10:00|2404|2403|2404|2403.5|2404.5|2403.5|2403|2402.5|2687
1689855300000|2023-07-20 12:15:00|2403.5|2403|2404|2403.5|2404|2403.5|2402.5|2401.5|1557
1689855600000|2023-07-20 12:20:00|2404.5|2403|2405|2404.5|2406|2405|2403.5|2403|2035
1689855900000|2023-07-20 12:25:00|2405.5|2405|2404.5|2403.5|2406|2405.5|2404.5|2403.5|1370
1689856200000|2023-07-20 12:30:00|2404|2404.5|2407|2406|2407.5|2407|2404|2404.5|3628
1689856500000|2023-07-20 12:35:00|2407.5|2406.5|2406.5|2405.5|2407.5|2407|2405|2404|2677
1689856800000|2023-07-20 12:40:00|2406|2405|2409.5|2409|2410|2409.5|2404.5|2404|3421
1689857100000|2023-07-20 12:45:00|2410|2409.5|2414|2413.5|2415|2414.5|2409.5|2409.5|4651
1689857400000|2023-07-20 12:50:00|2414.5|2414|2412.5|2412|2415|2414.5|2412.5|2412|2009
1689857700000|2023-07-20 12:55:00|2413|2411.5|2413.5|2412.5|2414.5|2413.5|2411.5|2410.5|1782
1689858000000|2023-07-20 13:00:00|2414|2413|2412.5|2412|2414|2413.5|2412|2411.5|2491
1689858300000|2023-07-20 13:05:00|2412|2411.5|2410.5|2410|2412|2412|2409.5|2409|3504
1689858600000|2023-07-20 13:10:00|2411|2410.5|2409.5|2409|2411|2410.5|2408.5|2408|5097
1689858900000|2023-07-20 13:15:00|2409|2408.5|2409.5|2409|2410.5|2410|2408|2407.5|4132
1689859200000|2023-07-20 13:20:00|2409|2408.5|2410|2409.5|2411.5|2410.5|2409|2408.5|2685
1689859500000|2023-07-20 13:25:00|2410.5|2409|2411.5|2410.5|2411.5|2411|2410|2409|1917
1689859800000|2023-07-20 13:30:00|2411|2411|2410|2409.5|2411.5|2411|2407.5|2406.5|5981
1689860100000|2023-07-20 13:35:00|2409.5|2409|2413.5|2413|2414.5|2413.5|2409.5|2409|11167
1689860400000|2023-07-20 13:40:00|2413|2412.5|2418.5|2417.5|2421|2420|2412|2411|9375
1689860700000|2023-07-20 13:45:00|2418|2417|2420|2419.5|2420|2419.5|2417.5|2417|5180
1689861000000|2023-07-20 13:50:00|2420.5|2420|2421.5|2421|2422|2421|2419|2418.5|7203
1689861300000|2023-07-20 13:55:00|2422|2421.5|2423|2422|2423.5|2423|2421.5|2421|6165
1689861600000|2023-07-20 14:00:00|2422.5|2422.5|2422.5|2422|2424|2423.5|2422|2421.5|5036
1689861900000|2023-07-20 14:05:00|2421|2421.5|2419|2418.5|2422|2421.5|2419|2418.5|5143
1689862200000|2023-07-20 14:10:00|2419.5|2418|2417|2416.5|2419.5|2418|2416|2415.5|6964
1689862500000|2023-07-20 14:15:00|2416.5|2416|2413.5|2412.5|2417.5|2417|2413|2412.5|5018
1689862800000|2023-07-20 14:20:00|2413|2413|2413|2412.5|2414.5|2414|2412|2411.5|2746
1689863100000|2023-07-20 14:25:00|2413.5|2413|2416.5|2416|2416.5|2416|2412|2411.5|3508
1689863400000|2023-07-20 14:30:00|2417|2415.5|2414|2413.5|2417|2416.5|2413.5|2413|2968
1689863700000|2023-07-20 14:35:00|2414.5|2414|2412.5|2411.5|2414.5|2414|2412|2411.5|3042
1689864000000|2023-07-20 14:40:00|2412|2412|2414|2413.5|2415|2414.5|2412|2411|4386
1689864300000|2023-07-20 14:45:00|2413.5|2413|2413|2412.5|2415|2414|2412.5|2412|4100
1689864600000|2023-07-20 14:50:00|2413.5|2412|2412.5|2411.5|2413.5|2413|2412.5|2411.5|3443
1689864900000|2023-07-20 14:55:00|2412|2412|2412.5|2412|2413.5|2413|2411.5|2411|4067
1689865200000|2023-07-20 15:00:00|2413|2412.5|2413.5|2412.5|2414|2413.5|2413|2412|3742
1689865500000|2023-07-20 15:05:00|2413|2413|2411.5|2411|2413.5|2413|2411|2410.5|6666
1689865800000|2023-07-20 15:10:00|2412|2411.5|2408.5|2408|2412.5|2412|2408.5|2408|7003
1689866100000|2023-07-20 15:15:00|2409|2408.5|2409.5|2409|2410|2409.5|2408|2407.5|9172
1689866400000|2023-07-20 15:20:00|2409|2408.5|2409|2408.5|2410|2409.5|2408.5|2407.5|8060
1689866700000|2023-07-20 15:25:00|2408.5|2408|2409.5|2408.5|2412|2411.5|2408.5|2408|11964
1689922800000|2023-07-21 07:00:00|2410|2409|2419.5|2418|2420|2419.5|2410|2408|3929
1689923100000|2023-07-21 07:05:00|2418|2417|2424.5|2423.5|2426.5|2425.5|2417.5|2417|4403
1689923400000|2023-07-21 07:10:00|2425.5|2424|2423.5|2422|2427|2426|2421|2420|5846
1689923700000|2023-07-21 07:15:00|2424.5|2422.5|2418.5|2417|2424.5|2423.5|2418|2417|4510
1689924000000|2023-07-21 07:20:00|2419|2418|2422|2421|2422|2421|2417.5|2417|3295
1689924300000|2023-07-21 07:25:00|2421.5|2420.5|2420.5|2419.5|2422.5|2421.5|2419.5|2418.5|1859
1689924600000|2023-07-21 07:30:00|2421.5|2420.5|2424|2423|2426|2425.5|2421.5|2420.5|5583
1689924900000|2023-07-21 07:35:00|2424.5|2423.5|2419|2418|2426.5|2425.5|2418.5|2417.5|4474
1689925200000|2023-07-21 07:40:00|2418.5|2417.5|2413|2412|2420|2419|2413|2412|5167
1689925500000|2023-07-21 07:45:00|2412.5|2411.5|2407.5|2406|2413|2412|2407.5|2406|3825
1689925800000|2023-07-21 07:50:00|2407|2405.5|2402.5|2401.5|2407.5|2406.5|2402.5|2401.5|3720
1689926100000|2023-07-21 07:55:00|2402|2401|2401|2400.5|2404|2403|2399.5|2399|4550
1689926400000|2023-07-21 08:00:00|2400.5|2400|2402|2401|2404|2403|2396|2395.5|6322
1689926700000|2023-07-21 08:05:00|2401.5|2400.5|2401.5|2400.5|2405.5|2404.5|2401|2400|2126
1689927000000|2023-07-21 08:10:00|2401|2400|2401.5|2400.5|2402.5|2401.5|2399|2397.5|2035
1689927300000|2023-07-21 08:15:00|2401|2400|2403.5|2402.5|2405|2404|2401|2400|1090
1689927600000|2023-07-21 08:20:00|2403|2402|2403.5|2402.5|2405|2404.5|2403|2402|2845
1689927900000|2023-07-21 08:25:00|2404|2403|2405.5|2404.5|2405.5|2404.5|2402|2401|1311
1689928200000|2023-07-21 08:30:00|2405|2404|2407|2406|2407.5|2407|2405|2403.5|2219
1689928500000|2023-07-21 08:35:00|2406|2405.5|2405.5|2404.5|2407|2406.5|2403|2402|1839
1689928800000|2023-07-21 08:40:00|2406|2405|2408.5|2407.5|2409|2408|2405.5|2405|1513
1689929100000|2023-07-21 08:45:00|2409.5|2408|2409.5|2408.5|2410|2409.5|2408|2407|1427
1689929400000|2023-07-21 08:50:00|2410|2409|2412|2411.5|2412|2411.5|2410|2409|3134
1689929700000|2023-07-21 08:55:00|2413|2412|2411.5|2410.5|2413.5|2412.5|2411|2410|975
1689930000000|2023-07-21 09:00:00|2411|2410|2409|2408|2412|2411.5|2409|2408|1049
1689930300000|2023-07-21 09:05:00|2408.5|2407.5|2408|2407|2410|2409|2407.5|2407|1567
1689930600000|2023-07-21 09:10:00|2409|2407.5|2409|2408|2409.5|2408.5|2407.5|2406.5|1694
1689930900000|2023-07-21 09:15:00|2409.5|2408.5|2410.5|2409.5|2411|2410|2409|2408|1951
1689931200000|2023-07-21 09:20:00|2410|2409|2407.5|2406.5|2410|2409|2407|2406.5|730
1689931500000|2023-07-21 09:25:00|2407|2406|2404.5|2403.5|2408|2407|2404|2403.5|1923
1689931800000|2023-07-21 09:30:00|2404|2404|2401|2400|2405|2404|2400.5|2399.5|4036
1689932100000|2023-07-21 09:35:00|2401.5|2400.5|2403|2402.5|2404|2403|2401|2400|2167
1689932400000|2023-07-21 09:40:00|2402.5|2402|2402|2401|2404|2403|2401.5|2401|1543
1689932700000|2023-07-21 09:45:00|2402.5|2401.5|2405|2404.5|2405|2404.5|2402.5|2401.5|1878
1689933000000|2023-07-21 09:50:00|2405.5|2405|2412.5|2411.5|2412.5|2411.5|2404.5|2404|13633
1689933300000|2023-07-21 09:55:00|2412|2410.5|2410.5|2409.5|2412|2411.5|2408|2407|10048
1689933600000|2023-07-21 10:00:00|2409.5|2409|2409|2408.5|2411.5|2410.5|2407.5|2406.5|4365
1689933900000|2023-07-21 10:05:00|2408.5|2408|2410|2409|2412|2411.5|2407|2406.5|3421
1689934200000|2023-07-21 10:10:00|2410.5|2409.5|2411.5|2410.5|2413|2412|2410.5|2409.5|7028
1689934500000|2023-07-21 10:15:00|2411|2410|2407.5|2407|2411|2410|2407|2406.5|7361
1689934800000|2023-07-21 10:20:00|2407|2406.5|2408.5|2408|2409.5|2408.5|2405|2404|2129
1689935100000|2023-07-21 10:25:00|2409.5|2408.5|2409.5|2408.5|2410.5|2409.5|2408|2407.5|2511
1689935400000|2023-07-21 10:30:00|2409|2409|2411|2410|2411.5|2410.5|2409|2408.5|2154
1689935700000|2023-07-21 10:35:00|2410.5|2409.5|2407.5|2406.5|2411|2410|2407|2406|2120
1689936000000|2023-07-21 10:40:00|2407|2407|2404.5|2404|2408|2407|2404|2403.5|2933
1689936300000|2023-07-21 10:45:00|2404|2403.5|2406|2405|2406.5|2405.5|2404|2403|1700
1689936600000|2023-07-21 10:50:00|2405.5|2405.5|2407|2406|2407|2406.5|2403.5|2403|2240
1689936900000|2023-07-21 10:55:00|2406.5|2406.5|2406|2405.5|2407.5|2406.5|2406|2405|675
1689937200000|2023-07-21 11:00:00|2405.5|2405|2406.5|2405.5|2408|2407.5|2405.5|2404.5|1595
1689937500000|2023-07-21 11:05:00|2406|2406.5|2405|2404.5|2407.5|2406.5|2404.5|2403.5|1533
1689937800000|2023-07-21 11:10:00|2404.5|2404|2405|2404|2405|2404.5|2404|2403|1302
1689938100000|2023-07-21 11:15:00|2405.5|2404.5|2405|2404.5|2406|2405.5|2403|2402|1972
1689938400000|2023-07-21 11:20:00|2405.5|2405|2404.5|2404|2406|2405.5|2404.5|2404|2598
1689938700000|2023-07-21 11:25:00|2404|2403.5|2403.5|2402.5|2405|2404.5|2402.5|2402|6331
1689939000000|2023-07-21 11:30:00|2403|2403.5|2402|2401|2404.5|2404|2402|2401|1135
1689939300000|2023-07-21 11:35:00|2402.5|2401.5|2403|2402.5|2404|2403|2402|2401.5|854
1689939600000|2023-07-21 11:40:00|2403.5|2402|2403.5|2402.5|2404|2403.5|2403.5|2402|166
1689939900000|2023-07-21 11:45:00|2404|2403|2403|2402.5|2404|2403.5|2403|2402.5|813
1689940200000|2023-07-21 11:50:00|2402.5|2402|2404|2403.5|2404.5|2403.5|2402.5|2401.5|980
1689940500000|2023-07-21 11:55:00|2403.5|2403|2403.5|2402.5|2404|2403.5|2402.5|2402|1182
1689940800000|2023-07-21 12:00:00|2403|2403|2401|2400.5|2404.5|2403.5|2401|2400|2510
1689941100000|2023-07-21 12:05:00|2400.5|2400|2401|2400|2402|2401|2400.5|2400|1140
1689941400000|2023-07-21 12:10:00|2401.5|2400.5|2402|2401|2402.5|2401.5|2401|2400|333
1689941700000|2023-07-21 12:15:00|2401.5|2400.5|2402|2401.5|2403|2402.5|2401.5|2400.5|1498
1689942000000|2023-07-21 12:20:00|2401.5|2401|2403.5|2402.5|2403.5|2402.5|2401|2400|1482
1689942300000|2023-07-21 12:25:00|2404|2403|2404.5|2404|2404.5|2404|2403|2402.5|3973
1689942600000|2023-07-21 12:30:00|2405|2404.5|2407|2406|2407|2406.5|2405|2404|1343
1689942900000|2023-07-21 12:35:00|2407.5|2406.5|2407.5|2407|2408.5|2407.5|2406.5|2405.5|1386
1689943200000|2023-07-21 12:40:00|2407|2406.5|2407|2406.5|2407.5|2407|2405.5|2405|924
1689943500000|2023-07-21 12:45:00|2407.5|2406|2408.5|2407.5|2409|2408|2406.5|2405.5|1663
1689943800000|2023-07-21 12:50:00|2409|2408|2408.5|2408|2410|2409.5|2408|2407.5|1434
1689944100000|2023-07-21 12:55:00|2408|2407.5|2410|2409.5|2410.5|2409.5|2407.5|2407|1916
1689944400000|2023-07-21 13:00:00|2411|2410.5|2407|2406.5|2411.5|2410.5|2405.5|2405|4083
1689944700000|2023-07-21 13:05:00|2406.5|2406|2408.5|2407.5|2408.5|2407.5|2406|2405.5|2056
1689945000000|2023-07-21 13:10:00|2408|2408|2410|2409|2410|2409|2408|2407.5|1009
1689945300000|2023-07-21 13:15:00|2410.5|2409.5|2409|2408.5|2412|2411.5|2408|2407.5|2298
1689945600000|2023-07-21 13:20:00|2408.5|2408|2410.5|2410|2411.5|2411|2408.5|2408|1931
1689945900000|2023-07-21 13:25:00|2410|2409.5|2409.5|2409|2411.5|2411|2409|2408|642
1689946200000|2023-07-21 13:30:00|2409|2408.5|2407|2406.5|2410|2409.5|2406|2405.5|5895
1689946500000|2023-07-21 13:35:00|2406.5|2406|2408|2407|2408.5|2407.5|2404.5|2404|4738
1689946800000|2023-07-21 13:40:00|2407.5|2407.5|2397.5|2397|2407.5|2407.5|2397.5|2397|5992
1689947100000|2023-07-21 13:45:00|2397|2396.5|2395.5|2394.5|2397|2396.5|2393|2392.5|10050
1689947400000|2023-07-21 13:50:00|2396|2395|2397|2396|2397.5|2397|2393.5|2392.5|7023
1689947700000|2023-07-21 13:55:00|2398|2397|2397.5|2397|2399|2398.5|2397|2396|7873
1689948000000|2023-07-21 14:00:00|2398|2396.5|2399.5|2399|2400.5|2400|2397|2396.5|3175
1689948300000|2023-07-21 14:05:00|2400|2398.5|2399|2398.5|2400.5|2400|2397.5|2397|4187
1689948600000|2023-07-21 14:10:00|2399.5|2399|2400|2399|2400|2399.5|2397.5|2397|4253
1689948900000|2023-07-21 14:15:00|2399.5|2398.5|2400.5|2400|2401|2400|2398|2397.5|2921
1689949200000|2023-07-21 14:20:00|2400|2399.5|2397|2396|2401.5|2401|2396.5|2396|2436
1689949500000|2023-07-21 14:25:00|2397.5|2396.5|2395.5|2394.5|2397.5|2396.5|2395|2394.5|5032
1689949800000|2023-07-21 14:30:00|2396|2395|2396.5|2396|2397.5|2397|2394.5|2394|4456
1689950100000|2023-07-21 14:35:00|2397|2395.5|2395.5|2394.5|2397.5|2397|2395|2394|3449
1689950400000|2023-07-21 14:40:00|2396|2395|2397.5|2396.5|2398.5|2398|2396|2395|3901
1689950700000|2023-07-21 14:45:00|2397|2397|2395|2394|2397.5|2397|2394|2393.5|4173
1689951000000|2023-07-21 14:50:00|2394.5|2394.5|2395.5|2394.5|2397|2396|2394|2393.5|2683
1689951300000|2023-07-21 14:55:00|2395|2394|2396.5|2396|2396.5|2396|2394.5|2394|3661
1689951600000|2023-07-21 15:00:00|2396|2395.5|2395.5|2395|2397|2396.5|2395.5|2394.5|7432
1689951900000|2023-07-21 15:05:00|2396|2395.5|2396|2395|2396.5|2396|2395|2394|4720
1689952200000|2023-07-21 15:10:00|2395.5|2395.5|2396|2395.5|2396.5|2395.5|2394.5|2394|5234
1689952500000|2023-07-21 15:15:00|2395.5|2395|2399|2398.5|2399.5|2398.5|2395|2394.5|5079
1689952800000|2023-07-21 15:20:00|2399.5|2399|2397.5|2397|2400|2399.5|2397|2396|3710
1689953100000|2023-07-21 15:25:00|2397|2396.5|2396|2395|2398|2397.5|2396|2395|5994
1690182000000|2023-07-24 07:00:00|2390|2388|2398|2396.5|2399|2397.5|2380.5|2380|10666
1690182300000|2023-07-24 07:05:00|2397|2395|2399|2397.5|2401|2400|2395|2394|7541
1690182600000|2023-07-24 07:10:00|2400.5|2398.5|2397.5|2396|2402.5|2401.5|2397.5|2396|4140
1690182900000|2023-07-24 07:15:00|2397|2395.5|2398|2397|2403|2402|2390.5|2389.5|9817
1690183200000|2023-07-24 07:20:00|2396.5|2395|2399|2398|2400.5|2399.5|2393|2392|2935
1690183500000|2023-07-24 07:25:00|2398.5|2399|2405.5|2404.5|2407.5|2406.5|2398.5|2399|3775
1690183800000|2023-07-24 07:30:00|2403.5|2402.5|2391.5|2390.5|2404|2403|2391|2390.5|4904
1690184100000|2023-07-24 07:35:00|2390.5|2389.5|2395.5|2394|2396.5|2395.5|2390|2389|3695
1690184400000|2023-07-24 07:40:00|2396|2395|2395.5|2395|2397|2396|2393|2392|3729
1690184700000|2023-07-24 07:45:00|2395|2394.5|2393.5|2392.5|2397|2396|2392.5|2391.5|755
1690185000000|2023-07-24 07:50:00|2394.5|2393|2396|2395|2397|2396|2393.5|2392.5|2989
1690185300000|2023-07-24 07:55:00|2395.5|2394.5|2402|2401|2402|2401|2393.5|2392.5|2288
1690185600000|2023-07-24 08:00:00|2401.5|2401.5|2400.5|2399.5|2403|2402.5|2398|2396.5|1993
1690185900000|2023-07-24 08:05:00|2401|2400|2402|2401|2404|2403.5|2400.5|2399|2637
1690186200000|2023-07-24 08:10:00|2402.5|2401.5|2402.5|2401.5|2405|2404.5|2402|2401|1936
1690186500000|2023-07-24 08:15:00|2402|2401|2402|2401.5|2403.5|2402.5|2401|2400|672
1690186800000|2023-07-24 08:20:00|2402.5|2402|2404.5|2403.5|2404.5|2404|2398|2397.5|2500
1690187100000|2023-07-24 08:25:00|2405|2404|2409.5|2409|2411|2410|2405|2404|3697
1690187400000|2023-07-24 08:30:00|2409|2408.5|2412|2411|2412|2411.5|2408.5|2407.5|4896
1690187700000|2023-07-24 08:35:00|2412.5|2411.5|2413.5|2412.5|2414|2413.5|2410.5|2409.5|1254
1690188000000|2023-07-24 08:40:00|2414|2413|2413.5|2412.5|2415.5|2415|2413.5|2412.5|1569
1690188300000|2023-07-24 08:45:00|2413|2413|2413.5|2413|2415|2414.5|2412.5|2411.5|2100
1690188600000|2023-07-24 08:50:00|2412.5|2412|2414|2413|2415|2414|2412.5|2412|1533
1690188900000|2023-07-24 08:55:00|2414.5|2413.5|2412.5|2412|2415.5|2415|2412|2411.5|2795
1690189200000|2023-07-24 09:00:00|2412|2411.5|2413|2412.5|2413.5|2413|2411.5|2410.5|2361
1690189500000|2023-07-24 09:05:00|2412.5|2411.5|2413|2412.5|2413.5|2412.5|2410|2409|1763
1690189800000|2023-07-24 09:10:00|2412.5|2411.5|2413.5|2412.5|2415|2414.5|2412|2411.5|3017
1690190100000|2023-07-24 09:15:00|2413|2411.5|2415|2414|2416|2415.5|2412|2411.5|1474
1690190400000|2023-07-24 09:20:00|2414.5|2414.5|2415|2414.5|2415.5|2415|2414|2413|1150
1690190700000|2023-07-24 09:25:00|2413.5|2414|2413.5|2412.5|2415|2414.5|2412.5|2412|1531
1690191000000|2023-07-24 09:30:00|2414|2413|2412.5|2412|2414|2413.5|2412.5|2411.5|3279
1690191300000|2023-07-24 09:35:00|2413.5|2413|2416|2415|2416|2415.5|2413.5|2413|2743
1690191600000|2023-07-24 09:40:00|2415.5|2415.5|2415|2414|2416|2415.5|2413.5|2412.5|1222
1690191900000|2023-07-24 09:45:00|2414.5|2413.5|2414.5|2413.5|2415|2414|2412.5|2411.5|4490
1690192200000|2023-07-24 09:50:00|2414|2413|2414.5|2414|2415|2414.5|2413.5|2412.5|1254
1690192500000|2023-07-24 09:55:00|2415|2413.5|2415|2414|2416|2415|2413|2412|2494
1690192800000|2023-07-24 10:00:00|2414.5|2414.5|2414.5|2414|2415|2414.5|2413.5|2413|2274
1690193100000|2023-07-24 10:05:00|2415|2414.5|2416|2415|2416|2415.5|2414.5|2414|1818
1690193400000|2023-07-24 10:10:00|2415.5|2415.5|2416|2415.5|2416.5|2416|2415.5|2415|1562
1690193700000|2023-07-24 10:15:00|2415.5|2415|2415|2414.5|2417.5|2416.5|2414.5|2414|2765
1690194000000|2023-07-24 10:20:00|2415.5|2415|2416|2415|2417.5|2416.5|2415|2414.5|1358
1690194300000|2023-07-24 10:25:00|2416.5|2415.5|2418.5|2418|2419|2418.5|2416|2415|1735
1690194600000|2023-07-24 10:30:00|2418|2417.5|2421|2420.5|2421.5|2420.5|2416.5|2416|2665
1690194900000|2023-07-24 10:35:00|2421.5|2420|2421.5|2421|2423|2422.5|2420.5|2420|1988
1690195200000|2023-07-24 10:40:00|2420.5|2420.5|2419|2418.5|2420.5|2420.5|2419|2418|907
1690195500000|2023-07-24 10:45:00|2419.5|2419|2420|2419.5|2421.5|2420.5|2419|2419|2873
1690195800000|2023-07-24 10:50:00|2419.5|2419|2419|2418|2420|2419.5|2418.5|2417.5|2729
1690196100000|2023-07-24 10:55:00|2418.5|2418.5|2419|2418|2419.5|2419|2417.5|2417|1266
1690196400000|2023-07-24 11:00:00|2418|2417.5|2412.5|2411.5|2418|2417.5|2412|2411.5|4013
1690196700000|2023-07-24 11:05:00|2412|2411|2416|2415|2416|2415|2411.5|2410.5|2472
1690197000000|2023-07-24 11:10:00|2415.5|2414.5|2418|2417.5|2418|2417.5|2415|2414.5|1066
1690197300000|2023-07-24 11:15:00|2417.5|2417|2418.5|2417.5|2420|2419|2417.5|2417|2555
1690197600000|2023-07-24 11:20:00|2418|2418|2419|2418|2419.5|2418.5|2418|2417.5|2091
1690197900000|2023-07-24 11:25:00|2419.5|2418.5|2421|2420|2421.5|2421|2419.5|2418.5|2048
1690198200000|2023-07-24 11:30:00|2420.5|2420.5|2419.5|2418.5|2421|2420.5|2419.5|2418.5|1490
1690198500000|2023-07-24 11:35:00|2420|2419|2421.5|2420.5|2421.5|2420.5|2419.5|2418.5|2355
1690198800000|2023-07-24 11:40:00|2421|2420|2424|2423|2424.5|2423.5|2420|2419|4870
1690199100000|2023-07-24 11:45:00|2423.5|2423.5|2422.5|2422|2424.5|2424|2422.5|2422|3862
1690199400000|2023-07-24 11:50:00|2422|2421.5|2424|2423|2424.5|2423.5|2422|2421|3320
1690199700000|2023-07-24 11:55:00|2423.5|2422.5|2422|2421|2424|2423.5|2421.5|2421|1595
1690200000000|2023-07-24 12:00:00|2421.5|2420.5|2420|2419.5|2422|2421.5|2420|2419|1790
1690200300000|2023-07-24 12:05:00|2419.5|2419|2421|2420|2421|2420.5|2419.5|2418.5|1414
1690200600000|2023-07-24 12:10:00|2420.5|2420.5|2419.5|2419|2421.5|2421|2418.5|2417.5|1711
1690200900000|2023-07-24 12:15:00|2420|2419.5|2421|2420.5|2421.5|2421|2420|2419|2030
1690201200000|2023-07-24 12:20:00|2421.5|2421|2422.5|2422|2422.5|2422|2421.5|2420.5|3401
1690201500000|2023-07-24 12:25:00|2423|2422.5|2423.5|2423|2424|2423.5|2423|2422.5|2274
1690201800000|2023-07-24 12:30:00|2424|2423.5|2425|2424.5|2426|2425.5|2424|2423.5|3330
1690202100000|2023-07-24 12:35:00|2424.5|2424|2428|2427.5|2428|2427.5|2424.5|2424|3143
1690202400000|2023-07-24 12:40:00|2428.5|2428|2428|2427.5|2428.5|2428|2427.5|2426.5|5453
1690202700000|2023-07-24 12:45:00|2428.5|2427|2433|2432.5|2433|2432.5|2428|2427|8348
1690203000000|2023-07-24 12:50:00|2433.5|2432|2433|2432|2433.5|2432.5|2432.5|2432|2181
1690203300000|2023-07-24 12:55:00|2432.5|2431.5|2432.5|2432|2433|2432.5|2432|2431.5|3074
1690203600000|2023-07-24 13:00:00|2433|2431.5|2431|2430|2434|2433.5|2430.5|2429.5|3140
1690203900000|2023-07-24 13:05:00|2430.5|2429.5|2427|2426.5|2431.5|2431|2427|2426.5|2217
1690204200000|2023-07-24 13:10:00|2428|2427.5|2427|2426|2428|2427.5|2426|2425.5|1998
1690204500000|2023-07-24 13:15:00|2426.5|2425.5|2427|2426|2429|2428|2426|2425.5|1141
1690204800000|2023-07-24 13:20:00|2426.5|2425.5|2427|2426.5|2427.5|2427|2425.5|2424.5|2503
1690205100000|2023-07-24 13:25:00|2427.5|2427|2428.5|2428|2429.5|2428.5|2427.5|2427|1918
1690205400000|2023-07-24 13:30:00|2429|2428.5|2430|2429|2431.5|2431|2428.5|2428|4400
1690205700000|2023-07-24 13:35:00|2430.5|2429.5|2441.5|2441|2441.5|2441|2429.5|2429|8845
1690206000000|2023-07-24 13:40:00|2442.5|2442|2447.5|2447|2447.5|2447|2440.5|2439.5|4837
1690206300000|2023-07-24 13:45:00|2449|2446.5|2445|2444.5|2449|2448|2444|2443|13126
1690206600000|2023-07-24 13:50:00|2444|2443|2442|2441|2445|2444|2440.5|2440|4677
1690206900000|2023-07-24 13:55:00|2441.5|2441.5|2440|2439|2442|2441.5|2439|2438.5|4253
1690207200000|2023-07-24 14:00:00|2438.5|2439.5|2438|2437|2439|2439.5|2434.5|2434|8857
1690207500000|2023-07-24 14:05:00|2438.5|2437.5|2437|2436|2438.5|2438|2435|2434.5|4291
1690207800000|2023-07-24 14:10:00|2437.5|2436.5|2437.5|2437|2437.5|2437|2435|2434.5|3918
1690208100000|2023-07-24 14:15:00|2437|2436.5|2441|2440|2441.5|2441|2437|2436.5|7418
1690208400000|2023-07-24 14:20:00|2440.5|2440.5|2443.5|2442.5|2449.5|2448.5|2440.5|2439.5|9606
1690208700000|2023-07-24 14:25:00|2444|2443|2447|2446|2447.5|2446.5|2443.5|2443|8096
1690209000000|2023-07-24 14:30:00|2446|2445.5|2448.5|2448|2449.5|2448.5|2446|2445|6188
1690209300000|2023-07-24 14:35:00|2448|2447.5|2444|2443.5|2454|2453|2443.5|2443|14881
1690209600000|2023-07-24 14:40:00|2445|2444.5|2448.5|2448|2448.5|2448|2444.5|2443.5|2551
1690209900000|2023-07-24 14:45:00|2449|2447.5|2446|2445.5|2449|2448|2445|2444.5|3677
1690210200000|2023-07-24 14:50:00|2446.5|2446|2448.5|2447.5|2448.5|2448|2445.5|2445|5516
1690210500000|2023-07-24 14:55:00|2448|2447|2445.5|2445|2448.5|2447|2445|2444.5|4313
1690210800000|2023-07-24 15:00:00|2446|2444.5|2447.5|2447|2448|2447.5|2446|2444.5|12714
1690211100000|2023-07-24 15:05:00|2447|2446.5|2453.5|2452.5|2453.5|2453|2447|2446.5|13448
1690211400000|2023-07-24 15:10:00|2453|2452|2454.5|2454|2455|2454.5|2452|2451.5|10615
1690211700000|2023-07-24 15:15:00|2454|2453.5|2454.5|2454|2455|2454|2452|2451|7534
1690212000000|2023-07-24 15:20:00|2455|2454.5|2458.5|2457.5|2458.5|2458|2455|2454.5|12742
1690212300000|2023-07-24 15:25:00|2458|2457|2454|2453|2459.5|2459|2454|2453|19637
1690268400000|2023-07-25 07:00:00|2465|2462|2464.5|2463|2469.5|2468|2458.5|2456|11093
1690268700000|2023-07-25 07:05:00|2465|2464|2461.5|2460|2468|2466.5|2460|2459|4611
1690269000000|2023-07-25 07:10:00|2461|2460.5|2463.5|2462|2465|2464.5|2461|2460|4069
1690269300000|2023-07-25 07:15:00|2463|2462.5|2465.5|2464|2467.5|2466.5|2462.5|2461.5|4826
1690269600000|2023-07-25 07:20:00|2465|2463.5|2466.5|2465.5|2467|2466|2463|2462|4976
1690269900000|2023-07-25 07:25:00|2465.5|2464.5|2464.5|2463.5|2468|2467.5|2464|2463|6569
1690270200000|2023-07-25 07:30:00|2465|2464|2464|2463|2467|2466|2463|2462.5|7002
1690270500000|2023-07-25 07:35:00|2463.5|2463.5|2464|2463.5|2467|2466.5|2463.5|2463|7181
1690270800000|2023-07-25 07:40:00|2463.5|2463|2465|2464|2466.5|2465.5|2463.5|2463|3340
1690271100000|2023-07-25 07:45:00|2464.5|2463.5|2465|2464|2467|2466|2464|2463.5|1822
1690271400000|2023-07-25 07:50:00|2464.5|2463.5|2468|2467.5|2468|2467.5|2464|2463.5|3213
1690271700000|2023-07-25 07:55:00|2469|2468|2467.5|2467|2469.5|2469|2467.5|2466.5|3463
1690272000000|2023-07-25 08:00:00|2466.5|2465.5|2463.5|2462.5|2466.5|2465.5|2457.5|2456.5|5832
1690272300000|2023-07-25 08:05:00|2463|2462|2459.5|2458.5|2465|2464|2459|2458|2921
1690272600000|2023-07-25 08:10:00|2459|2458|2464.5|2464|2466|2465|2458.5|2457.5|2686
1690272900000|2023-07-25 08:15:00|2465|2464.5|2465|2464.5|2467.5|2466.5|2463|2462.5|3116
1690273200000|2023-07-25 08:20:00|2464.5|2464|2464|2463.5|2466|2465.5|2463|2462|4195
1690273500000|2023-07-25 08:25:00|2463.5|2462.5|2465|2464.5|2465|2464.5|2460.5|2460|4183
1690273800000|2023-07-25 08:30:00|2465.5|2464|2464.5|2464|2465.5|2464.5|2463|2462|2384
1690274100000|2023-07-25 08:35:00|2464|2463.5|2463|2462.5|2464|2463.5|2461.5|2461|1739
1690274400000|2023-07-25 08:40:00|2462.5|2461.5|2464.5|2463.5|2465.5|2465|2462.5|2461.5|4165
1690274700000|2023-07-25 08:45:00|2464|2464|2461.5|2461|2464.5|2464|2460|2459|4355
1690275000000|2023-07-25 08:50:00|2462|2460.5|2460|2459.5|2463|2462|2460|2459|2770
1690275300000|2023-07-25 08:55:00|2459.5|2459|2459|2458|2459.5|2459|2457.5|2456.5|2826
1690275600000|2023-07-25 09:00:00|2459.5|2458.5|2461.5|2461|2462|2461.5|2459|2458.5|2136
1690275900000|2023-07-25 09:05:00|2461|2460.5|2459|2458|2461|2460.5|2458.5|2457.5|3521
1690276200000|2023-07-25 09:10:00|2458.5|2458.5|2458|2457.5|2458.5|2458.5|2456.5|2455.5|2038
1690276500000|2023-07-25 09:15:00|2457.5|2457|2455|2454|2459|2458.5|2453.5|2453|3777
1690276800000|2023-07-25 09:20:00|2455.5|2454.5|2454.5|2453.5|2456|2455|2452|2451.5|3850
1690277100000|2023-07-25 09:25:00|2454|2453|2455.5|2454.5|2455.5|2455|2453|2452.5|3162
1690277400000|2023-07-25 09:30:00|2455|2454|2457.5|2457|2457.5|2457|2454|2453.5|1225
1690277700000|2023-07-25 09:35:00|2457|2456.5|2458.5|2457.5|2459|2458.5|2456.5|2455.5|2941
1690278000000|2023-07-25 09:40:00|2458|2458|2462|2461.5|2462|2461.5|2458|2457.5|2195
1690278300000|2023-07-25 09:45:00|2462.5|2462|2460|2459|2463|2462.5|2459.5|2459|2134
1690278600000|2023-07-25 09:50:00|2460.5|2460|2460|2459.5|2461.5|2460.5|2459.5|2458.5|639
1690278900000|2023-07-25 09:55:00|2460.5|2460|2458.5|2457.5|2461.5|2460.5|2456.5|2455.5|3170
1690279200000|2023-07-25 10:00:00|2458|2457|2457|2456.5|2458|2457.5|2456.5|2456|962
1690279500000|2023-07-25 10:05:00|2458|2457|2459.5|2459|2461|2460|2457.5|2457|2838
1690279800000|2023-07-25 10:10:00|2460|2459.5|2459|2458|2460|2459.5|2457.5|2457|1933
1690280100000|2023-07-25 10:15:00|2458.5|2458.5|2460.5|2459.5|2461.5|2461|2458|2457.5|2929
1690280400000|2023-07-25 10:20:00|2460|2460|2460|2459.5|2460.5|2460|2459|2458.5|1618
1690280700000|2023-07-25 10:25:00|2459.5|2459|2461|2460|2461|2460.5|2459|2458.5|1775
1690281000000|2023-07-25 10:30:00|2461.5|2461|2461.5|2461|2463|2462.5|2461|2460.5|1830
1690281300000|2023-07-25 10:35:00|2462|2461.5|2461.5|2461|2462.5|2462|2461|2460.5|916
1690281600000|2023-07-25 10:40:00|2462|2460.5|2464|2463|2464|2463.5|2462|2460.5|1271
1690281900000|2023-07-25 10:45:00|2464.5|2463.5|2464.5|2463.5|2467|2466|2464|2463|4617
1690282200000|2023-07-25 10:50:00|2464|2463|2463.5|2462.5|2464.5|2463|2462.5|2461.5|1492
1690282500000|2023-07-25 10:55:00|2463|2463|2464|2463.5|2466|2465|2463|2462.5|1502
1690282800000|2023-07-25 11:00:00|2463.5|2463|2465|2464|2465.5|2465|2463.5|2463|1314
1690283100000|2023-07-25 11:05:00|2464.5|2464.5|2464.5|2463.5|2465|2464.5|2463.5|2463|1464
1690283400000|2023-07-25 11:10:00|2465|2464|2466|2465.5|2467|2466|2464.5|2464|2458
1690283700000|2023-07-25 11:15:00|2465.5|2464.5|2465.5|2465|2465.5|2465|2464.5|2463.5|2104
1690284000000|2023-07-25 11:20:00|2466|2465.5|2467|2466.5|2467|2466.5|2465|2464.5|2617
1690284300000|2023-07-25 11:25:00|2467.5|2466|2466|2465.5|2468|2467.5|2466|2465|1629
1690284600000|2023-07-25 11:30:00|2466.5|2466|2466|2465.5|2466.5|2466|2465.5|2464.5|1164
1690284900000|2023-07-25 11:35:00|2465.5|2465|2466|2465.5|2466.5|2466|2465.5|2464.5|908
1690285200000|2023-07-25 11:40:00|2465.5|2465|2466|2465|2466.5|2466|2465|2464|1174
1690285500000|2023-07-25 11:45:00|2466.5|2465.5|2465|2464.5|2466.5|2466|2464.5|2464|1450
1690285800000|2023-07-25 11:50:00|2465.5|2464|2466|2465|2466.5|2466|2465|2464|1002
1690286100000|2023-07-25 11:55:00|2465.5|2464.5|2465|2464.5|2466|2465|2465|2464.5|801
1690286400000|2023-07-25 12:00:00|2466|2464|2467|2466.5|2467|2466.5|2465.5|2464|1542
1690286700000|2023-07-25 12:05:00|2466.5|2466|2467|2466.5|2468|2467.5|2466|2465.5|1348
1690287000000|2023-07-25 12:10:00|2466.5|2466|2467.5|2467|2467.5|2467|2466|2465.5|1382
1690287300000|2023-07-25 12:15:00|2467|2466.5|2467|2466|2467.5|2467|2466.5|2466|2096
1690287600000|2023-07-25 12:20:00|2466.5|2465.5|2465.5|2464.5|2466.5|2465.5|2465|2464.5|2491
1690287900000|2023-07-25 12:25:00|2466|2465|2467.5|2466.5|2467.5|2467|2466|2464.5|2795
1690288200000|2023-07-25 12:30:00|2468|2467|2468.5|2468|2468.5|2468|2467|2466|3578
1690288500000|2023-07-25 12:35:00|2469|2467.5|2470.5|2469.5|2471|2470.5|2468.5|2467.5|1747
1690288800000|2023-07-25 12:40:00|2471|2470|2471|2470|2471.5|2470.5|2469|2468|4279
1690289100000|2023-07-25 12:45:00|2470.5|2469.5|2474|2473|2474|2473.5|2469|2468.5|2955
1690289400000|2023-07-25 12:50:00|2473.5|2472.5|2472|2471.5|2474.5|2474|2471.5|2471|3923
1690289700000|2023-07-25 12:55:00|2472.5|2472|2473|2472.5|2474|2473|2472.5|2471.5|1847
1690290000000|2023-07-25 13:00:00|2473.5|2472|2473.5|2472.5|2473.5|2473|2472|2471|1996
1690290300000|2023-07-25 13:05:00|2473|2473|2473|2472.5|2474.5|2474|2473|2472|3103
1690290600000|2023-07-25 13:10:00|2473.5|2473.5|2470.5|2470|2474.5|2474|2470|2469.5|2343
1690290900000|2023-07-25 13:15:00|2471|2469.5|2470.5|2470|2472|2471|2470.5|2469.5|1436
1690291200000|2023-07-25 13:20:00|2471|2470.5|2471|2470.5|2471.5|2471|2469|2468.5|2086
1690291500000|2023-07-25 13:25:00|2470.5|2470|2471|2470.5|2472|2471|2470.5|2469.5|2198
1690291800000|2023-07-25 13:30:00|2470.5|2469.5|2471|2470|2471.5|2470.5|2468|2467|4317
1690292100000|2023-07-25 13:35:00|2470.5|2470.5|2472|2471|2472|2471.5|2469.5|2468.5|3330
1690292400000|2023-07-25 13:40:00|2471.5|2471.5|2466.5|2466|2472.5|2472|2466|2465.5|7058
1690292700000|2023-07-25 13:45:00|2466|2465.5|2464.5|2463.5|2467.5|2467|2463.5|2463|5688
1690293000000|2023-07-25 13:50:00|2464|2464|2466.5|2465.5|2469|2468.5|2463.5|2463|4052
1690293300000|2023-07-25 13:55:00|2466|2466.5|2461.5|2460.5|2467|2466.5|2460|2459.5|7862
1690293600000|2023-07-25 14:00:00|2462|2461|2467|2466.5|2467.5|2466.5|2461|2460.5|5172
1690293900000|2023-07-25 14:05:00|2467.5|2467|2467|2466|2468.5|2468|2464|2463|6221
1690294200000|2023-07-25 14:10:00|2466.5|2466.5|2466.5|2465.5|2467.5|2467|2465|2464|4179
1690294500000|2023-07-25 14:15:00|2466|2465|2467|2466.5|2467.5|2467|2465.5|2465|3892
1690294800000|2023-07-25 14:20:00|2467.5|2467|2470|2469.5|2470|2469.5|2467|2466.5|5466
1690295100000|2023-07-25 14:25:00|2469.5|2469|2469|2468|2470|2469|2467|2466.5|3552
1690295400000|2023-07-25 14:30:00|2469.5|2468.5|2472|2471.5|2472|2471.5|2468.5|2468|5917
1690295700000|2023-07-25 14:35:00|2472.5|2472|2469|2468|2473|2472.5|2468|2467|4667
1690296000000|2023-07-25 14:40:00|2468.5|2468.5|2469|2468|2470|2469.5|2468.5|2467.5|1817
1690296300000|2023-07-25 14:45:00|2468.5|2468.5|2468.5|2468|2469.5|2469|2468.5|2468|2654
1690296600000|2023-07-25 14:50:00|2469|2468.5|2467.5|2467|2469.5|2469|2466.5|2466|2460
1690296900000|2023-07-25 14:55:00|2467|2466.5|2467|2466.5|2468|2467|2466.5|2465.5|2312
1690297200000|2023-07-25 15:00:00|2466|2465.5|2466|2465.5|2466.5|2466|2464.5|2464|4485
1690297500000|2023-07-25 15:05:00|2465.5|2465|2465.5|2464.5|2466.5|2465.5|2464.5|2463.5|7241
1690297800000|2023-07-25 15:10:00|2466|2465|2465|2464|2466|2465.5|2463.5|2462.5|5977
1690298100000|2023-07-25 15:15:00|2464.5|2464.5|2465.5|2465|2466|2465.5|2464|2463|5514
1690298400000|2023-07-25 15:20:00|2465|2464.5|2466.5|2466|2467|2466|2465|2464.5|3805
1690298700000|2023-07-25 15:25:00|2467|2466.5|2465.5|2465|2467.5|2466.5|2464.5|2464|5696
1690354800000|2023-07-26 07:00:00|2458|2457|2469|2468|2469|2468|2457.5|2455|7745
1690355100000|2023-07-26 07:05:00|2468.5|2467.5|2459.5|2458.5|2469|2468|2458.5|2457|1644
1690355400000|2023-07-26 07:10:00|2460|2457|2458.5|2458|2463.5|2462.5|2454.5|2453.5|4938
1690355700000|2023-07-26 07:15:00|2458|2457.5|2454.5|2454|2460|2459|2454.5|2453.5|2921
1690356000000|2023-07-26 07:20:00|2455|2453.5|2452.5|2451.5|2457|2456|2451|2450|4360
1690356300000|2023-07-26 07:25:00|2452|2451|2446.5|2445.5|2452|2451|2446.5|2445.5|8222
1690356600000|2023-07-26 07:30:00|2446|2445|2455.5|2454.5|2455.5|2454.5|2446|2445|4805
1690356900000|2023-07-26 07:35:00|2456|2456|2454|2453|2459.5|2458.5|2454|2452.5|4012
1690357200000|2023-07-26 07:40:00|2453.5|2452.5|2455|2453.5|2456.5|2455.5|2452.5|2451|1888
1690357500000|2023-07-26 07:45:00|2454|2453|2453|2452|2456|2455|2452|2451|4238
1690357800000|2023-07-26 07:50:00|2453.5|2452.5|2446|2445|2454|2453.5|2444.5|2443.5|4261
1690358100000|2023-07-26 07:55:00|2446.5|2445.5|2445.5|2444.5|2447.5|2446.5|2444.5|2444|2140
1690358400000|2023-07-26 08:00:00|2445|2444|2448.5|2447.5|2452|2451|2445|2444|4640
1690358700000|2023-07-26 08:05:00|2448|2447|2449.5|2449|2449.5|2449|2444|2443.5|7275
1690359000000|2023-07-26 08:10:00|2450|2448.5|2446.5|2446|2452.5|2451|2446.5|2445.5|3408
1690359300000|2023-07-26 08:15:00|2447|2446.5|2449|2448|2450|2449|2446.5|2445.5|6670
1690359600000|2023-07-26 08:20:00|2450|2448.5|2444.5|2443.5|2450|2449|2444|2443|2763
1690359900000|2023-07-26 08:25:00|2443.5|2443|2439|2438|2444|2443.5|2438.5|2438|3828
1690360200000|2023-07-26 08:30:00|2439.5|2438.5|2431.5|2430.5|2439.5|2439|2430.5|2429.5|6858
1690360500000|2023-07-26 08:35:00|2431|2430|2432.5|2432|2437|2436|2430.5|2430|5453
1690360800000|2023-07-26 08:40:00|2433|2432.5|2431|2430|2434.5|2433.5|2430|2429|6263
1690361100000|2023-07-26 08:45:00|2431.5|2430.5|2434.5|2433.5|2435|2434|2430|2429|5371
1690361400000|2023-07-26 08:50:00|2435|2434|2434.5|2434|2436.5|2435.5|2433.5|2433|1842
1690361700000|2023-07-26 08:55:00|2435|2435|2436.5|2436|2436.5|2436|2433|2432|1509
1690362000000|2023-07-26 09:00:00|2436|2435.5|2434.5|2434|2439.5|2439|2434.5|2434|1684
1690362300000|2023-07-26 09:05:00|2435|2435|2432.5|2432|2436|2435|2432|2431.5|2007
1690362600000|2023-07-26 09:10:00|2433|2432.5|2430.5|2429.5|2434.5|2434|2428|2427|6570
1690362900000|2023-07-26 09:15:00|2430|2429|2432|2431.5|2433|2432|2429.5|2429|2276
1690363200000|2023-07-26 09:20:00|2431.5|2431|2434.5|2434|2435|2434.5|2431|2430|1202
1690363500000|2023-07-26 09:25:00|2434|2433.5|2430|2429.5|2434.5|2433.5|2430|2429.5|4288
1690363800000|2023-07-26 09:30:00|2430.5|2429|2430|2429|2432.5|2431.5|2429.5|2429|3941
1690364100000|2023-07-26 09:35:00|2429.5|2428.5|2421.5|2420.5|2429.5|2429|2421|2420.5|7375
1690364400000|2023-07-26 09:40:00|2421|2420|2422|2421.5|2422.5|2421.5|2419.5|2419|4775
1690364700000|2023-07-26 09:45:00|2422.5|2421|2425|2424.5|2426|2425.5|2422.5|2421|3207
1690365000000|2023-07-26 09:50:00|2425.5|2425|2425.5|2424.5|2427|2426|2424.5|2423.5|2811
1690365300000|2023-07-26 09:55:00|2426|2425|2426|2425.5|2428|2427.5|2426|2425|3630
1690365600000|2023-07-26 10:00:00|2425.5|2425|2425.5|2425|2426.5|2426|2424.5|2424|6955
1690365900000|2023-07-26 10:05:00|2426|2424.5|2422|2421.5|2426|2425.5|2421.5|2421|5855
1690366200000|2023-07-26 10:10:00|2422.5|2421|2422.5|2421.5|2423|2422|2420.5|2420|3386
1690366500000|2023-07-26 10:15:00|2422|2422|2422.5|2422|2427|2426|2422|2422|3745
1690366800000|2023-07-26 10:20:00|2422|2421.5|2421|2420|2423.5|2423|2420.5|2420|4403
1690367100000|2023-07-26 10:25:00|2420.5|2420.5|2420.5|2420|2422.5|2422|2419|2418|4034
1690367400000|2023-07-26 10:30:00|2421|2420.5|2420|2419|2423|2422.5|2420|2419|4294
1690367700000|2023-07-26 10:35:00|2420.5|2419.5|2423.5|2423|2425|2424|2419.5|2419|4741
1690368000000|2023-07-26 10:40:00|2424|2422.5|2427.5|2427|2428|2427|2423.5|2422.5|4564
1690368300000|2023-07-26 10:45:00|2428|2426.5|2427.5|2427|2428.5|2428|2426.5|2425.5|2719
1690368600000|2023-07-26 10:50:00|2428.5|2427.5|2431.5|2431|2432|2431|2427.5|2426.5|3628
1690368900000|2023-07-26 10:55:00|2431|2430.5|2427.5|2427|2431|2430.5|2427.5|2427|3031
1690369200000|2023-07-26 11:00:00|2428|2427.5|2425.5|2424.5|2428.5|2428|2425|2424|2513
1690369500000|2023-07-26 11:05:00|2425|2425|2427|2426|2427|2426|2423.5|2423|3681
1690369800000|2023-07-26 11:10:00|2427.5|2426.5|2434|2433|2434.5|2434|2427.5|2426.5|5859
1690370100000|2023-07-26 11:15:00|2434.5|2434|2433.5|2433|2435|2434|2432.5|2431|3962
1690370400000|2023-07-26 11:20:00|2434|2433.5|2436.5|2436|2437.5|2436.5|2432.5|2432|5395
1690370700000|2023-07-26 11:25:00|2437|2435.5|2437.5|2436.5|2438|2437.5|2435|2434|3356
1690371000000|2023-07-26 11:30:00|2438|2437.5|2440|2439.5|2440|2439.5|2436.5|2435.5|4914
1690371300000|2023-07-26 11:35:00|2441|2440|2439|2438|2441|2440.5|2437.5|2437|2388
1690371600000|2023-07-26 11:40:00|2438.5|2438.5|2436|2435|2439|2438.5|2435|2434.5|2660
1690371900000|2023-07-26 11:45:00|2435.5|2434.5|2434|2433.5|2438.5|2438|2434|2433.5|2488
1690372200000|2023-07-26 11:50:00|2434.5|2434|2435.5|2435|2436|2435|2433|2432.5|3597
1690372500000|2023-07-26 11:55:00|2436|2434.5|2433.5|2433|2436|2435|2432.5|2431.5|2556
1690372800000|2023-07-26 12:00:00|2434|2433.5|2433.5|2433|2435.5|2435|2433|2432.5|2667
1690373100000|2023-07-26 12:05:00|2433|2432.5|2431.5|2430.5|2433|2432.5|2431|2430|1405
1690373400000|2023-07-26 12:10:00|2431|2431|2431.5|2430.5|2432|2431|2429.5|2429|3403
1690373700000|2023-07-26 12:15:00|2431|2431|2430|2429|2432|2431.5|2430|2429|1356
1690374000000|2023-07-26 12:20:00|2429.5|2428.5|2431|2430|2431.5|2430.5|2429|2428.5|1166
1690374300000|2023-07-26 12:25:00|2430.5|2429.5|2429|2428|2431|2430|2428|2427|1325
1690374600000|2023-07-26 12:30:00|2428.5|2427.5|2428|2427.5|2428.5|2428|2427|2426.5|2064
1690374900000|2023-07-26 12:35:00|2428.5|2427|2428.5|2428|2430|2429|2427.5|2426.5|1929
1690375200000|2023-07-26 12:40:00|2428|2427.5|2425.5|2425|2428.5|2428|2425.5|2425|1078
1690375500000|2023-07-26 12:45:00|2426|2425.5|2426.5|2426|2429|2428|2425.5|2425|7055
1690375800000|2023-07-26 12:50:00|2426|2425.5|2420.5|2420|2426|2425.5|2420.5|2420|3193
1690376100000|2023-07-26 12:55:00|2420|2419.5|2422|2421|2422.5|2421.5|2420|2419.5|5246
1690376400000|2023-07-26 13:00:00|2422.5|2421.5|2420.5|2420|2422.5|2421.5|2419.5|2419|5346
1690376700000|2023-07-26 13:05:00|2421|2420.5|2421|2420.5|2421.5|2421|2419|2418.5|3591
1690377000000|2023-07-26 13:10:00|2421.5|2421|2417|2416.5|2421.5|2421|2416.5|2415.5|3168
1690377300000|2023-07-26 13:15:00|2417.5|2417|2416|2415.5|2419|2418|2416|2415.5|5319
1690377600000|2023-07-26 13:20:00|2417|2416.5|2417|2416.5|2418.5|2418|2416|2415.5|4814
1690377900000|2023-07-26 13:25:00|2417.5|2417|2415.5|2414.5|2418|2417|2414.5|2414|3128
1690378200000|2023-07-26 13:30:00|2416|2415|2424|2423.5|2425|2424|2414.5|2414|11071
1690378500000|2023-07-26 13:35:00|2425|2424.5|2426.5|2425.5|2429.5|2428.5|2425|2424|5885
1690378800000|2023-07-26 13:40:00|2426|2425|2426.5|2425.5|2427|2426.5|2424|2423.5|2376
1690379100000|2023-07-26 13:45:00|2427|2426.5|2430.5|2429.5|2433|2432|2426|2425|6134
1690379400000|2023-07-26 13:50:00|2431|2430|2432|2431.5|2434|2433|2431|2429.5|5166
1690379700000|2023-07-26 13:55:00|2432.5|2431|2431.5|2431|2434|2433.5|2431|2430.5|2272
1690380000000|2023-07-26 14:00:00|2432|2430.5|2426|2425.5|2432.5|2432|2425.5|2424.5|4760
1690380300000|2023-07-26 14:05:00|2427|2425|2429.5|2428.5|2430|2429|2426|2425|4590
1690380600000|2023-07-26 14:10:00|2429|2429|2430.5|2429.5|2432|2431|2428.5|2427.5|3586
1690380900000|2023-07-26 14:15:00|2430|2429|2428.5|2428|2430.5|2430|2428|2427.5|3256
1690381200000|2023-07-26 14:20:00|2429.5|2427.5|2432|2431|2432|2431.5|2429|2427.5|3451
1690381500000|2023-07-26 14:25:00|2431.5|2431.5|2431.5|2431|2433|2432.5|2431|2430.5|3202
1690381800000|2023-07-26 14:30:00|2431|2430.5|2427.5|2426.5|2431.5|2431|2427.5|2426.5|3293
1690382100000|2023-07-26 14:35:00|2428|2427|2431.5|2431|2432.5|2431.5|2428|2427|4453
1690382400000|2023-07-26 14:40:00|2432|2430.5|2428|2427|2432|2431|2427.5|2427|3649
1690382700000|2023-07-26 14:45:00|2427.5|2427.5|2431|2430.5|2432|2431.5|2427.5|2427|3915
1690383000000|2023-07-26 14:50:00|2431.5|2430|2429.5|2429|2431.5|2430.5|2428.5|2427.5|2390
1690383300000|2023-07-26 14:55:00|2430|2429.5|2429.5|2429|2430|2429.5|2427.5|2427|2986
1690383600000|2023-07-26 15:00:00|2429|2428.5|2432|2431.5|2432|2431.5|2429|2428|4806
1690383900000|2023-07-26 15:05:00|2432.5|2431|2435|2434.5|2435|2434.5|2432|2431|5003
1690384200000|2023-07-26 15:10:00|2435.5|2435|2437|2436.5|2437.5|2437|2435|2434.5|6414
1690384500000|2023-07-26 15:15:00|2437.5|2437|2438|2437.5|2440|2439|2437|2436.5|5984
1690384800000|2023-07-26 15:20:00|2438.5|2438|2437.5|2437|2439.5|2439|2437.5|2437|4230
1690385100000|2023-07-26 15:25:00|2438|2437.5|2439|2438.5|2440|2439.5|2438|2437.5|7119
1690441200000|2023-07-27 07:00:00|2459|2458|2458|2457|2462|2460.5|2454|2453|5322
1690441500000|2023-07-27 07:05:00|2458.5|2458|2449|2447.5|2459|2458|2445.5|2444|7286
1690441800000|2023-07-27 07:10:00|2449.5|2448|2451.5|2451|2455|2454.5|2446|2445|6606
1690442100000|2023-07-27 07:15:00|2452|2450.5|2460|2458.5|2460|2459|2449|2448|4615
1690442400000|2023-07-27 07:20:00|2461|2459|2454.5|2453.5|2462.5|2461.5|2454.5|2453.5|7270
1690442700000|2023-07-27 07:25:00|2454|2453|2458.5|2457.5|2459.5|2458.5|2454|2453|3261
1690443000000|2023-07-27 07:30:00|2459|2458|2461.5|2460.5|2466.5|2465.5|2459|2458|7383
1690443300000|2023-07-27 07:35:00|2462|2461|2461|2460|2463|2461.5|2460|2459|7517
1690443600000|2023-07-27 07:40:00|2462|2460.5|2459.5|2459|2464.5|2464|2459.5|2459|5638
1690443900000|2023-07-27 07:45:00|2460|2459.5|2464|2463|2464|2463.5|2455.5|2455|7321
1690444200000|2023-07-27 07:50:00|2464.5|2463.5|2465.5|2464.5|2469.5|2468.5|2464.5|2463|6626
1690444500000|2023-07-27 07:55:00|2466|2465|2466.5|2465.5|2469|2468|2465.5|2465|5765
1690444800000|2023-07-27 08:00:00|2467|2466|2473.5|2473|2473.5|2473|2466|2465.5|4460
1690445100000|2023-07-27 08:05:00|2473|2472.5|2482.5|2482|2482.5|2482|2472|2471.5|8194
1690445400000|2023-07-27 08:10:00|2483|2481.5|2477.5|2477|2484|2483.5|2476|2475|14326
1690445700000|2023-07-27 08:15:00|2478|2477.5|2478|2477|2479|2477.5|2476|2475|4496
1690446000000|2023-07-27 08:20:00|2478.5|2477.5|2482.5|2481|2484|2483.5|2478|2477.5|4544
1690446300000|2023-07-27 08:25:00|2483|2482|2477.5|2476.5|2485|2484|2476|2475|4325
1690446600000|2023-07-27 08:30:00|2476.5|2476|2477|2476.5|2478|2477.5|2474|2473.5|4325
1690446900000|2023-07-27 08:35:00|2477.5|2476|2473|2471.5|2478|2477.5|2472.5|2471.5|4034
1690447200000|2023-07-27 08:40:00|2472.5|2472|2472|2471.5|2474.5|2473.5|2470.5|2470|4301
1690447500000|2023-07-27 08:45:00|2473|2472|2477.5|2477|2477.5|2477|2469|2468|5466
1690447800000|2023-07-27 08:50:00|2478|2477.5|2479|2478|2480.5|2479.5|2478|2477|5331
1690448100000|2023-07-27 08:55:00|2478.5|2478.5|2484|2483.5|2485.5|2485|2478.5|2478|7911
1690448400000|2023-07-27 09:00:00|2484.5|2482|2485|2484|2486.5|2486|2482.5|2482|9005
1690448700000|2023-07-27 09:05:00|2484.5|2484.5|2489|2488|2492.5|2492|2484.5|2484|11492
1690449000000|2023-07-27 09:10:00|2488.5|2487.5|2489.5|2488.5|2494|2493|2487.5|2486.5|9431
1690449300000|2023-07-27 09:15:00|2489|2489.5|2490|2489.5|2492|2491|2488|2487.5|6699
1690449600000|2023-07-27 09:20:00|2490.5|2490|2485.5|2485|2491.5|2490.5|2484.5|2483.5|5890
1690449900000|2023-07-27 09:25:00|2486|2485.5|2485.5|2484.5|2489|2488.5|2484|2483.5|4812
1690450200000|2023-07-27 09:30:00|2485|2485|2487|2486|2487.5|2486.5|2484.5|2484|4020
1690450500000|2023-07-27 09:35:00|2486|2486.5|2486.5|2486|2488.5|2488|2486|2485.5|4133
1690450800000|2023-07-27 09:40:00|2487|2486.5|2487|2486.5|2488.5|2488|2484.5|2483.5|2154
1690451100000|2023-07-27 09:45:00|2488|2487|2498.5|2497.5|2499|2498.5|2488|2487|13919
1690451400000|2023-07-27 09:50:00|2499|2498|2499.5|2499|2499.5|2499|2497.5|2497|7646
1690451700000|2023-07-27 09:55:00|2499|2498.5|2502|2500.5|2511.5|2511|2498.5|2498|17184
1690452000000|2023-07-27 10:00:00|2502.5|2501|2497.5|2497|2503.5|2503|2497.5|2497|8637
1690452300000|2023-07-27 10:05:00|2498|2497.5|2494|2493|2498.5|2498|2494|2493|5525
1690452600000|2023-07-27 10:10:00|2494.5|2493.5|2498|2497.5|2498|2497.5|2491.5|2491|6927
1690452900000|2023-07-27 10:15:00|2499|2497|2496.5|2496|2500|2499.5|2496.5|2496|3999
1690453200000|2023-07-27 10:20:00|2496|2495|2498|2497.5|2500|2499|2496|2495|4137
1690453500000|2023-07-27 10:25:00|2498.5|2498|2499.5|2499|2501.5|2500.5|2498.5|2497.5|5686
1690453800000|2023-07-27 10:30:00|2500|2499.5|2503.5|2502.5|2504|2503.5|2500|2499.5|5295
1690454100000|2023-07-27 10:35:00|2503|2503|2504|2503.5|2507|2506|2503|2502.5|5191
1690454400000|2023-07-27 10:40:00|2504.5|2504|2503|2502|2505.5|2505|2502.5|2502|4869
1690454700000|2023-07-27 10:45:00|2503.5|2502.5|2504|2503.5|2504.5|2504|2503|2502|4262
1690455000000|2023-07-27 10:50:00|2504.5|2503|2501.5|2500.5|2504.5|2503.5|2499.5|2499|4444
1690455300000|2023-07-27 10:55:00|2501|2501|2500.5|2500|2501.5|2501|2498.5|2497.5|3517
1690455600000|2023-07-27 11:00:00|2501|2499|2501|2500|2501|2500.5|2497.5|2497|5190
1690455900000|2023-07-27 11:05:00|2501.5|2500.5|2498.5|2497.5|2501.5|2501|2498|2497|5747
1690456200000|2023-07-27 11:10:00|2498|2497|2499.5|2498.5|2500.5|2500|2498|2497|4574
1690456500000|2023-07-27 11:15:00|2499|2499|2498|2497.5|2500.5|2500|2497.5|2497|4293
1690456800000|2023-07-27 11:20:00|2498.5|2498|2499.5|2499|2500|2499.5|2498|2497.5|3704
1690457100000|2023-07-27 11:25:00|2500|2499.5|2501|2500.5|2501.5|2501|2499.5|2499|6614
1690457400000|2023-07-27 11:30:00|2501.5|2501|2503|2502|2503|2502|2499.5|2499|4985
1690457700000|2023-07-27 11:35:00|2503.5|2503|2507|2506.5|2508.5|2508|2503.5|2503|5895
1690458000000|2023-07-27 11:40:00|2507.5|2507|2507|2506|2508.5|2508|2506|2505|3884
1690458300000|2023-07-27 11:45:00|2506.5|2506.5|2508|2507.5|2508.5|2508|2506.5|2506|2630
1690458600000|2023-07-27 11:50:00|2508.5|2507|2507.5|2507|2508.5|2507.5|2507|2506.5|1873
1690458900000|2023-07-27 11:55:00|2508|2507.5|2505.5|2505|2509.5|2509|2504.5|2503.5|5085
1690459200000|2023-07-27 12:00:00|2505|2504.5|2509.5|2508.5|2514|2513|2505|2504|13152
1690459500000|2023-07-27 12:05:00|2509|2508|2510.5|2510|2511.5|2510.5|2509|2508|7180
1690459800000|2023-07-27 12:10:00|2511.5|2511|2511.5|2510.5|2513|2512.5|2510.5|2510|12735
1690460100000|2023-07-27 12:15:00|2511|2510|2513|2512|2513|2512|2510|2509|6894
1690460400000|2023-07-27 12:20:00|2512.5|2511.5|2504.5|2504|2513|2511.5|2504.5|2504|3708
1690460700000|2023-07-27 12:25:00|2504|2503.5|2495|2494|2506.5|2506|2494.5|2493.5|8855
1690461000000|2023-07-27 12:30:00|2495.5|2494.5|2487|2486.5|2499|2498.5|2487|2486|17115
1690461300000|2023-07-27 12:35:00|2487.5|2487|2478|2477.5|2487.5|2487|2468|2467.5|24221
1690461600000|2023-07-27 12:40:00|2477.5|2477|2468|2467|2481|2480.5|2463.5|2463|17167
1690461900000|2023-07-27 12:45:00|2467.5|2466.5|2482|2480.5|2482|2481|2467.5|2466.5|26198
1690462200000|2023-07-27 12:50:00|2481|2480|2470|2469|2485|2484|2469|2468|5364
1690462500000|2023-07-27 12:55:00|2469.5|2468.5|2469.5|2468|2474|2473|2466|2465|8549
1690462800000|2023-07-27 13:00:00|2470|2468.5|2461|2460|2472|2471|2460.5|2460|13754
1690463100000|2023-07-27 13:05:00|2462|2460.5|2467|2466|2471.5|2471|2461|2460|10630
1690463400000|2023-07-27 13:10:00|2466.5|2466.5|2467|2466.5|2469|2468|2464.5|2463.5|8005
1690463700000|2023-07-27 13:15:00|2467.5|2467|2466.5|2465.5|2469|2468|2465.5|2465|5161
1690464000000|2023-07-27 13:20:00|2466|2466|2467|2466|2469.5|2468.5|2465.5|2464.5|3101
1690464300000|2023-07-27 13:25:00|2466.5|2466.5|2464|2463.5|2467|2466.5|2461|2460|7100
1690464600000|2023-07-27 13:30:00|2463|2462.5|2457|2456|2466|2465|2450.5|2449.5|22016
1690464900000|2023-07-27 13:35:00|2457.5|2456.5|2461|2460.5|2464|2463|2457|2456|13310
1690465200000|2023-07-27 13:40:00|2460.5|2460|2462.5|2461.5|2465.5|2464.5|2460.5|2460|9609
1690465500000|2023-07-27 13:45:00|2462|2461|2458.5|2457.5|2463|2462|2455.5|2455|8229
1690465800000|2023-07-27 13:50:00|2459|2458|2453.5|2453|2461.5|2460.5|2453.5|2453|9028
1690466100000|2023-07-27 13:55:00|2454|2452.5|2453.5|2452.5|2456|2455.5|2451.5|2451|4959
1690466400000|2023-07-27 14:00:00|2452.5|2453|2446.5|2445.5|2454.5|2453.5|2446|2445.5|7832
1690466700000|2023-07-27 14:05:00|2447|2446|2452.5|2452|2454|2453|2446.5|2446|9010
1690467000000|2023-07-27 14:10:00|2453|2452.5|2449.5|2449|2455|2454.5|2449|2448.5|6567
1690467300000|2023-07-27 14:15:00|2450|2449.5|2451|2450|2455|2454|2450|2449.5|10486
1690467600000|2023-07-27 14:20:00|2451.5|2450.5|2455.5|2455|2456|2455.5|2450|2449.5|3391
1690467900000|2023-07-27 14:25:00|2454.5|2454.5|2458.5|2457.5|2458.5|2458|2452.5|2451.5|8013
1690468200000|2023-07-27 14:30:00|2458|2457|2461|2460.5|2463|2462.5|2457|2456.5|4214
1690468500000|2023-07-27 14:35:00|2460.5|2460|2462|2461.5|2462.5|2462|2460|2459|3792
1690468800000|2023-07-27 14:40:00|2461.5|2461|2462|2461.5|2463|2462|2460.5|2460|2583
1690469100000|2023-07-27 14:45:00|2461.5|2461|2458.5|2458|2463|2462|2458.5|2457.5|4635
1690469400000|2023-07-27 14:50:00|2459|2458.5|2461|2460.5|2461.5|2460.5|2457|2456.5|4218
1690469700000|2023-07-27 14:55:00|2461.5|2461|2457|2456.5|2462|2461.5|2457|2456.5|8812
1690470000000|2023-07-27 15:00:00|2456.5|2456|2456|2455|2457.5|2456.5|2454|2453|7536
1690470300000|2023-07-27 15:05:00|2455.5|2454.5|2454|2453.5|2457|2456|2454|2453|7864
1690470600000|2023-07-27 15:10:00|2454.5|2454|2452|2451|2455.5|2455|2450.5|2450|6536
1690470900000|2023-07-27 15:15:00|2451.5|2451.5|2453|2452.5|2454|2453.5|2451.5|2451|7527
1690471200000|2023-07-27 15:20:00|2453.5|2453|2456.5|2455.5|2456.5|2456|2453|2452.5|8465
1690471500000|2023-07-27 15:25:00|2455.5|2455|2458|2457|2458|2457|2453.5|2453|12796
1690527600000|2023-07-28 07:00:00|2475|2473.5|2482.5|2481|2484|2482|2475|2473.5|10625
1690527900000|2023-07-28 07:05:00|2483|2482|2482.5|2481.5|2494.5|2493.5|2481|2480|15735
1690528200000|2023-07-28 07:10:00|2482|2481|2487.5|2486.5|2491|2490|2481.5|2480.5|15297
1690528500000|2023-07-28 07:15:00|2487|2486|2485|2484|2488.5|2487|2479.5|2478.5|9284
1690528800000|2023-07-28 07:20:00|2484|2484.5|2487|2486|2489|2487.5|2484|2483.5|3814
1690529100000|2023-07-28 07:25:00|2488|2486.5|2485.5|2484|2490|2489|2483.5|2483|5758
1690529400000|2023-07-28 07:30:00|2486|2484.5|2483.5|2482|2488|2487|2483|2482|5167
1690529700000|2023-07-28 07:35:00|2484|2483|2489|2488|2489.5|2489|2483.5|2482.5|2514
1690530000000|2023-07-28 07:40:00|2488.5|2487.5|2486.5|2485|2492|2491|2486|2485|6082
1690530300000|2023-07-28 07:45:00|2487|2486|2486.5|2485|2488.5|2487.5|2483.5|2482.5|2396
1690530600000|2023-07-28 07:50:00|2486|2484.5|2484|2483|2486|2485|2482|2481|3931
1690530900000|2023-07-28 07:55:00|2485|2484|2486|2485|2486|2485|2482.5|2482|1804
1690531200000|2023-07-28 08:00:00|2485.5|2485.5|2486|2485|2489|2488|2485.5|2484.5|3694
1690531500000|2023-07-28 08:05:00|2485.5|2484.5|2480.5|2480|2486|2485|2480.5|2479.5|3614
1690531800000|2023-07-28 08:10:00|2481|2480.5|2477.5|2477|2481.5|2481|2476.5|2475.5|6085
1690532100000|2023-07-28 08:15:00|2477|2476.5|2474.5|2473.5|2479|2478.5|2471.5|2470.5|5407
1690532400000|2023-07-28 08:20:00|2474|2474|2475.5|2474.5|2475.5|2475|2472.5|2472|5577
1690532700000|2023-07-28 08:25:00|2476|2475.5|2478|2477|2480.5|2479.5|2475.5|2475|2537
1690533000000|2023-07-28 08:30:00|2479|2477.5|2483|2482|2483|2482.5|2477|2476|3021
1690533300000|2023-07-28 08:35:00|2483.5|2482.5|2487|2486.5|2488|2487|2481|2480.5|3461
1690533600000|2023-07-28 08:40:00|2486.5|2485.5|2487.5|2486.5|2490|2489|2485.5|2484.5|2697
1690533900000|2023-07-28 08:45:00|2488|2487|2490|2489|2490|2489|2487|2486|2661
1690534200000|2023-07-28 08:50:00|2489.5|2488.5|2489.5|2489|2490.5|2490|2488|2487.5|3559
1690534500000|2023-07-28 08:55:00|2490|2488.5|2489.5|2489|2492|2491|2489.5|2488.5|2840
1690534800000|2023-07-28 09:00:00|2490|2489.5|2493|2492|2493|2492.5|2489.5|2489|3849
1690535100000|2023-07-28 09:05:00|2492.5|2491.5|2496|2495|2497.5|2496.5|2492|2491.5|6058
1690535400000|2023-07-28 09:10:00|2496.5|2495.5|2496.5|2496|2497|2496.5|2495.5|2494.5|2735
1690535700000|2023-07-28 09:15:00|2497|2496.5|2496|2495.5|2497|2496.5|2495.5|2494.5|1404
1690536000000|2023-07-28 09:20:00|2495.5|2495|2493.5|2492.5|2496.5|2495.5|2492|2491|2475
1690536300000|2023-07-28 09:25:00|2493|2493|2494|2493.5|2494|2493.5|2488.5|2487.5|3213
1690536600000|2023-07-28 09:30:00|2494.5|2493|2495.5|2494.5|2496|2495.5|2493|2492.5|1774
1690536900000|2023-07-28 09:35:00|2496|2495|2495.5|2494.5|2496|2495|2493.5|2492.5|1725
1690537200000|2023-07-28 09:40:00|2496.5|2495|2493|2492.5|2496.5|2496|2493|2492|3120
1690537500000|2023-07-28 09:45:00|2493.5|2492|2496|2495.5|2496|2495.5|2492|2491.5|5559
1690537800000|2023-07-28 09:50:00|2495.5|2495|2495|2494.5|2496|2495.5|2494|2493|2992
1690538100000|2023-07-28 09:55:00|2494.5|2494|2493.5|2493|2496.5|2496|2493|2492.5|3462
1690538400000|2023-07-28 10:00:00|2494|2493.5|2493|2492.5|2495|2494.5|2493|2492|2666
1690538700000|2023-07-28 10:05:00|2493.5|2492|2495.5|2494.5|2495.5|2495|2492.5|2491.5|1868
1690539000000|2023-07-28 10:10:00|2495|2495|2493.5|2492.5|2495.5|2495|2493.5|2492.5|665
1690539300000|2023-07-28 10:15:00|2493|2492|2494|2493.5|2495.5|2495|2493|2492|2419
1690539600000|2023-07-28 10:20:00|2494.5|2493|2494|2493.5|2495|2494.5|2493|2492|2882
1690539900000|2023-07-28 10:25:00|2493.5|2492.5|2490.5|2490|2494|2493.5|2490.5|2490|2544
1690540200000|2023-07-28 10:30:00|2490|2489.5|2489.5|2489|2491.5|2491|2486.5|2486|7646
1690540500000|2023-07-28 10:35:00|2490|2488.5|2486.5|2486|2490|2489|2485|2484|2854
1690540800000|2023-07-28 10:40:00|2486|2485.5|2487|2486|2487|2486.5|2485|2484|1422
1690541100000|2023-07-28 10:45:00|2486.5|2486.5|2486|2485.5|2488|2487|2486|2485.5|3942
1690541400000|2023-07-28 10:50:00|2485.5|2485|2486.5|2485.5|2487.5|2487|2483.5|2483|4155
1690541700000|2023-07-28 10:55:00|2485.5|2485|2488|2487|2488.5|2488|2485.5|2484.5|1644
1690542000000|2023-07-28 11:00:00|2487.5|2487.5|2485.5|2485|2490|2489|2484.5|2484|3114
1690542300000|2023-07-28 11:05:00|2486|2485.5|2486.5|2486|2487.5|2487|2485|2484.5|2836
1690542600000|2023-07-28 11:10:00|2487|2486.5|2488.5|2488|2489.5|2489|2487|2486.5|2305
1690542900000|2023-07-28 11:15:00|2489|2488.5|2491.5|2490.5|2492|2491|2488.5|2488|2811
1690543200000|2023-07-28 11:20:00|2491|2490|2488.5|2488|2491.5|2490.5|2488|2487|1986
1690543500000|2023-07-28 11:25:00|2488|2487.5|2486|2485.5|2488|2488|2486|2485.5|6694
1690543800000|2023-07-28 11:30:00|2487.5|2486.5|2488.5|2488|2491.5|2490.5|2487|2486.5|3233
1690544100000|2023-07-28 11:35:00|2488|2487.5|2487.5|2487|2488.5|2487.5|2487|2486|768
1690544400000|2023-07-28 11:40:00|2488|2487.5|2490|2489.5|2491|2490.5|2488|2487.5|3696
1690544700000|2023-07-28 11:45:00|2490.5|2490|2491.5|2490.5|2492|2491.5|2489.5|2489|2163
1690545000000|2023-07-28 11:50:00|2491|2490|2490.5|2490|2491|2490.5|2490|2489|2205
1690545300000|2023-07-28 11:55:00|2490|2489.5|2489|2488|2490|2489.5|2489|2488|1007
1690545600000|2023-07-28 12:00:00|2488.5|2487.5|2490.5|2489.5|2491|2490.5|2488|2487|4376
1690545900000|2023-07-28 12:05:00|2491|2490|2494.5|2494|2494.5|2494|2490|2489.5|2795
1690546200000|2023-07-28 12:10:00|2495|2493.5|2493.5|2492.5|2495|2494|2493|2492.5|3395
1690546500000|2023-07-28 12:15:00|2493|2493|2493.5|2493|2494.5|2493.5|2492.5|2492|697
1690546800000|2023-07-28 12:20:00|2494|2492.5|2494|2493.5|2495|2494|2493.5|2492.5|1460
1690547100000|2023-07-28 12:25:00|2494.5|2493|2494|2493|2494.5|2494|2493|2492.5|2093
1690547400000|2023-07-28 12:30:00|2493.5|2492.5|2495.5|2495|2497|2496.5|2492.5|2492|5281
1690547700000|2023-07-28 12:35:00|2495|2494.5|2493.5|2492.5|2497.5|2497|2493.5|2492.5|4640
1690548000000|2023-07-28 12:40:00|2493|2493|2491.5|2491|2493.5|2493|2489.5|2489|3553
1690548300000|2023-07-28 12:45:00|2491|2490.5|2490|2489|2491.5|2491|2489|2488.5|4166
1690548600000|2023-07-28 12:50:00|2490.5|2489.5|2492|2491.5|2492|2491.5|2489.5|2488.5|2338
1690548900000|2023-07-28 12:55:00|2491.5|2491|2491.5|2491|2493|2492|2491|2490|2008
1690549200000|2023-07-28 13:00:00|2491|2490.5|2492.5|2492|2495|2494.5|2491|2490.5|3650
1690549500000|2023-07-28 13:05:00|2493|2492.5|2491|2490|2493.5|2492.5|2490.5|2489.5|1823
1690549800000|2023-07-28 13:10:00|2490.5|2490.5|2489|2488|2491|2490.5|2485.5|2484.5|2903
1690550100000|2023-07-28 13:15:00|2488.5|2487.5|2489|2488.5|2490|2489.5|2488|2487.5|3368
1690550400000|2023-07-28 13:20:00|2489.5|2489|2487|2486.5|2489.5|2489|2486.5|2486|2474
1690550700000|2023-07-28 13:25:00|2487.5|2487|2492|2491.5|2492|2491.5|2487|2486|5593
1690551000000|2023-07-28 13:30:00|2491.5|2491|2487.5|2487|2495|2494|2487.5|2486.5|11565
1690551300000|2023-07-28 13:35:00|2486.5|2486.5|2487.5|2486.5|2488|2487.5|2482|2481.5|11750
1690551600000|2023-07-28 13:40:00|2488|2487|2483|2482.5|2488|2487.5|2482|2481.5|7456
1690551900000|2023-07-28 13:45:00|2483.5|2483|2484|2483.5|2488|2487.5|2482.5|2481.5|8202
1690552200000|2023-07-28 13:50:00|2485|2484|2481.5|2480.5|2485|2484.5|2481|2480.5|5021
1690552500000|2023-07-28 13:55:00|2481|2481|2480.5|2479.5|2482.5|2482|2479.5|2479|4512
1690552800000|2023-07-28 14:00:00|2481.5|2480|2479|2478.5|2481.5|2480.5|2477.5|2477|4169
1690553100000|2023-07-28 14:05:00|2478.5|2478|2479.5|2478.5|2480|2479.5|2477|2476|2490
1690553400000|2023-07-28 14:10:00|2479|2478|2480.5|2479.5|2481.5|2480.5|2477.5|2476.5|2744
1690553700000|2023-07-28 14:15:00|2480|2479|2480|2479|2481.5|2480.5|2479|2478.5|5595
1690554000000|2023-07-28 14:20:00|2480.5|2479.5|2482.5|2482|2483|2482.5|2480|2479|5919
1690554300000|2023-07-28 14:25:00|2483|2482.5|2482.5|2481.5|2483|2482.5|2480.5|2480|3760
1690554600000|2023-07-28 14:30:00|2483|2482|2483.5|2482.5|2486.5|2485.5|2482.5|2481.5|8583
1690554900000|2023-07-28 14:35:00|2483|2483|2482|2481|2483.5|2483|2481.5|2481|4639
1690555200000|2023-07-28 14:40:00|2481.5|2480.5|2477|2476.5|2482|2481|2477|2476.5|2914
1690555500000|2023-07-28 14:45:00|2478|2477|2478|2477|2479|2478.5|2476.5|2476|1447
1690555800000|2023-07-28 14:50:00|2478.5|2477.5|2477.5|2477|2479|2478.5|2477.5|2476.5|2417
1690556100000|2023-07-28 14:55:00|2478|2477.5|2479.5|2479|2480|2479|2477|2476.5|5013
1690556400000|2023-07-28 15:00:00|2479|2478.5|2477.5|2477|2479|2478.5|2477|2476.5|4991
1690556700000|2023-07-28 15:05:00|2478|2477.5|2481|2480|2481|2480.5|2477.5|2477|3417
1690557000000|2023-07-28 15:10:00|2480.5|2480.5|2479.5|2479|2480.5|2480.5|2477|2476.5|5032
1690557300000|2023-07-28 15:15:00|2480|2479.5|2479.5|2479|2481.5|2481|2478.5|2478|7839
1690557600000|2023-07-28 15:20:00|2480|2478.5|2479.5|2479|2480|2479.5|2479|2478.5|7873
1690557900000|2023-07-28 15:25:00|2479|2478|2477|2476|2479|2478.5|2476|2475|9622
1690786800000|2023-07-31 07:00:00|2479.5|2477.5|2502.5|2501.5|2503.5|2502|2476.5|2475|12368
1690787100000|2023-07-31 07:05:00|2504|2503|2500.5|2499.5|2505|2503.5|2497|2496|14075
1690787400000|2023-07-31 07:10:00|2499.5|2498.5|2500|2499|2504.5|2503.5|2494.5|2493|17028
1690787700000|2023-07-31 07:15:00|2499.5|2498|2500|2499.5|2503|2502.5|2498.5|2497.5|8257
1690788000000|2023-07-31 07:20:00|2499|2498|2492|2491|2499|2498|2490.5|2489.5|2377
1690788300000|2023-07-31 07:25:00|2491.5|2490.5|2496|2495|2497|2496|2490|2489|3655
1690788600000|2023-07-31 07:30:00|2496.5|2495.5|2492|2491|2500|2499|2492|2491|3860
1690788900000|2023-07-31 07:35:00|2491.5|2491.5|2486.5|2486|2493.5|2493|2485|2484|5753
1690789200000|2023-07-31 07:40:00|2485.5|2484.5|2486.5|2485.5|2487|2486|2484|2483|7320
1690789500000|2023-07-31 07:45:00|2485.5|2485|2491.5|2490.5|2491.5|2490.5|2485.5|2484.5|5728
1690789800000|2023-07-31 07:50:00|2492|2491|2495|2494.5|2496|2495.5|2492|2491|3695
1690790100000|2023-07-31 07:55:00|2495.5|2494|2495.5|2495|2497|2496|2494.5|2493.5|1903
1690790400000|2023-07-31 08:00:00|2496|2494.5|2494|2493.5|2497|2496.5|2493|2492.5|3975
1690790700000|2023-07-31 08:05:00|2494.5|2493|2494|2493.5|2494.5|2494|2491|2490|4795
1690791000000|2023-07-31 08:10:00|2494.5|2494|2496.5|2496|2497|2496.5|2494.5|2493.5|2659
1690791300000|2023-07-31 08:15:00|2497|2495.5|2497|2496.5|2498|2497.5|2495|2494.5|2652
1690791600000|2023-07-31 08:20:00|2497.5|2496|2498|2497.5|2498.5|2498|2496.5|2495.5|2290
1690791900000|2023-07-31 08:25:00|2497.5|2497|2498.5|2497.5|2498.5|2498|2497|2496.5|1860
1690792200000|2023-07-31 08:30:00|2498|2498|2498|2497.5|2499.5|2499|2498|2497|1783
1690792500000|2023-07-31 08:35:00|2497.5|2497|2496|2495|2497.5|2497|2495.5|2494.5|6406
1690792800000|2023-07-31 08:40:00|2495.5|2494.5|2496|2495.5|2497|2496|2492.5|2492|1799
1690793100000|2023-07-31 08:45:00|2495.5|2495|2494.5|2494|2496|2495|2493|2492|3484
1690793400000|2023-07-31 08:50:00|2495|2493.5|2498.5|2497.5|2499|2498|2494.5|2493.5|3485
1690793700000|2023-07-31 08:55:00|2498|2498|2496.5|2495.5|2498.5|2498|2494|2493.5|2749
1690794000000|2023-07-31 09:00:00|2496|2496|2496|2495|2498.5|2497.5|2494.5|2494|3189
1690794300000|2023-07-31 09:05:00|2496.5|2495.5|2498|2497.5|2498.5|2497.5|2496|2495.5|2003
1690794600000|2023-07-31 09:10:00|2497.5|2497|2497|2496|2498|2497.5|2495.5|2495|4168
1690794900000|2023-07-31 09:15:00|2497.5|2496.5|2495.5|2495|2499|2498.5|2495|2494.5|4876
1690795200000|2023-07-31 09:20:00|2496|2494.5|2492|2491.5|2496.5|2496|2492|2491.5|3232
1690795500000|2023-07-31 09:25:00|2492.5|2492|2490|2489.5|2493.5|2492.5|2490|2489.5|1942
1690795800000|2023-07-31 09:30:00|2489.5|2488.5|2491|2490|2492|2491.5|2489.5|2488.5|3671
1690796100000|2023-07-31 09:35:00|2490.5|2489.5|2490|2489.5|2493|2492.5|2489.5|2489|4355
1690796400000|2023-07-31 09:40:00|2489.5|2489|2487.5|2487|2492|2491|2487.5|2486.5|5209
1690796700000|2023-07-31 09:45:00|2487|2486.5|2490|2489|2491|2490.5|2487|2486.5|2988
1690797000000|2023-07-31 09:50:00|2489.5|2489.5|2489|2488|2491|2490|2488.5|2488|3855
1690797300000|2023-07-31 09:55:00|2488.5|2488.5|2489|2488.5|2490|2489|2488.5|2488|1623
1690797600000|2023-07-31 10:00:00|2488.5|2488|2487.5|2487|2489|2488.5|2487|2486|4119
1690797900000|2023-07-31 10:05:00|2488|2486.5|2491.5|2491|2492|2491|2487|2486.5|2667
1690798200000|2023-07-31 10:10:00|2491|2490.5|2492|2491.5|2493|2492.5|2491|2490.5|2462
1690798500000|2023-07-31 10:15:00|2492.5|2492|2494.5|2494|2494.5|2494|2492|2491.5|2708
1690798800000|2023-07-31 10:20:00|2495|2494.5|2494.5|2494|2496.5|2496|2494|2493.5|2576
1690799100000|2023-07-31 10:25:00|2495|2494.5|2496.5|2496|2496.5|2496|2494|2493.5|1924
1690799400000|2023-07-31 10:30:00|2496|2495.5|2496|2495.5|2496.5|2496|2493.5|2493|1780
1690799700000|2023-07-31 10:35:00|2496.5|2496|2498|2497|2498|2497.5|2495.5|2495|2723
1690800000000|2023-07-31 10:40:00|2498.5|2497.5|2497.5|2497|2499|2498.5|2497|2496.5|2372
1690800300000|2023-07-31 10:45:00|2498|2497.5|2498.5|2498|2499|2498.5|2498|2497|2275
1690800600000|2023-07-31 10:50:00|2499|2498.5|2498|2497.5|2499.5|2498.5|2498|2497|1009
1690800900000|2023-07-31 10:55:00|2497.5|2496.5|2496.5|2496|2497.5|2497|2495.5|2495|871
1690801200000|2023-07-31 11:00:00|2496|2495.5|2496|2495.5|2497.5|2496.5|2494|2493.5|2803
1690801500000|2023-07-31 11:05:00|2495.5|2495|2495|2494.5|2495.5|2495|2494.5|2494|2743
1690801800000|2023-07-31 11:10:00|2495.5|2495|2495.5|2494.5|2497|2496|2494.5|2493.5|1705
1690802100000|2023-07-31 11:15:00|2495|2494|2489|2488.5|2495|2494|2489|2488.5|2315
1690802400000|2023-07-31 11:20:00|2489.5|2489|2488|2487.5|2490|2489.5|2487|2486.5|3279
1690802700000|2023-07-31 11:25:00|2488.5|2487|2491.5|2491|2491.5|2491|2488|2487|2358
1690803000000|2023-07-31 11:30:00|2492|2490.5|2489|2488.5|2492|2490.5|2488|2487|1751
1690803300000|2023-07-31 11:35:00|2488.5|2488|2489|2488|2490|2489.5|2487.5|2487|1976
1690803600000|2023-07-31 11:40:00|2488.5|2487.5|2487.5|2487|2489|2488.5|2487.5|2487|4951
1690803900000|2023-07-31 11:45:00|2488|2486.5|2489.5|2488.5|2489.5|2489|2487|2486.5|2322
1690804200000|2023-07-31 11:50:00|2489|2489|2489|2488.5|2490|2489.5|2488.5|2488|1191
1690804500000|2023-07-31 11:55:00|2489.5|2488|2485.5|2485|2489.5|2488.5|2485.5|2485|1332
1690804800000|2023-07-31 12:00:00|2486|2485.5|2484.5|2484|2486.5|2486|2484|2483.5|1946
1690805100000|2023-07-31 12:05:00|2485.5|2483.5|2485.5|2485|2487|2486|2484.5|2483.5|2820
1690805400000|2023-07-31 12:10:00|2486|2485.5|2485|2484|2486.5|2486|2484.5|2484|1193
1690805700000|2023-07-31 12:15:00|2485.5|2484.5|2483.5|2483|2485.5|2485|2483.5|2483|721
1690806000000|2023-07-31 12:20:00|2483|2482.5|2484|2483|2485|2484.5|2482.5|2482|2729
1690806300000|2023-07-31 12:25:00|2483.5|2483.5|2482.5|2482|2484|2483.5|2482.5|2482|1767
1690806600000|2023-07-31 12:30:00|2482|2481.5|2485|2484|2486|2485.5|2480.5|2480|8151
1690806900000|2023-07-31 12:35:00|2484.5|2483.5|2484.5|2483.5|2484.5|2484|2483|2482.5|1643
1690807200000|2023-07-31 12:40:00|2485|2484|2484|2483|2485|2484.5|2483|2482.5|1798
1690807500000|2023-07-31 12:45:00|2483.5|2482.5|2483.5|2482.5|2484.5|2484|2482.5|2482|2706
1690807800000|2023-07-31 12:50:00|2483|2482|2480.5|2479.5|2483|2482|2478.5|2478|1861
1690808100000|2023-07-31 12:55:00|2481|2480.5|2478|2477.5|2481.5|2481|2478|2477.5|3833
1690808400000|2023-07-31 13:00:00|2477.5|2477|2477|2476|2478|2477|2476.5|2476|4029
1690808700000|2023-07-31 13:05:00|2476.5|2475.5|2478|2477.5|2478|2477.5|2475|2474|5251
1690809000000|2023-07-31 13:10:00|2478.5|2477|2475|2474|2478.5|2477|2474|2473|1762
1690809300000|2023-07-31 13:15:00|2474.5|2473.5|2478|2477|2478.5|2477.5|2474.5|2473.5|1758
1690809600000|2023-07-31 13:20:00|2477.5|2476.5|2475.5|2474.5|2478|2477|2474.5|2474|2488
1690809900000|2023-07-31 13:25:00|2476|2475|2477.5|2477|2479|2478|2473.5|2473|3587
1690810200000|2023-07-31 13:30:00|2478|2476.5|2484|2483|2484.5|2484|2476|2475.5|6913
1690810500000|2023-07-31 13:35:00|2484.5|2483.5|2486|2485|2486|2485|2480|2479.5|6564
1690810800000|2023-07-31 13:40:00|2485.5|2484.5|2483.5|2483|2486.5|2485.5|2483.5|2482.5|4559
1690811100000|2023-07-31 13:45:00|2483|2482.5|2477|2476|2483.5|2483|2473|2472.5|8638
1690811400000|2023-07-31 13:50:00|2477.5|2476.5|2474|2473|2477.5|2476.5|2473.5|2473|6771
1690811700000|2023-07-31 13:55:00|2473.5|2473.5|2473|2472.5|2475|2474.5|2472.5|2471.5|9353
1690812000000|2023-07-31 14:00:00|2473.5|2474|2476|2475.5|2478|2477.5|2473.5|2473.5|6208
1690812300000|2023-07-31 14:05:00|2475.5|2475|2472|2471.5|2475.5|2475|2471.5|2471|5691
1690812600000|2023-07-31 14:10:00|2471|2470.5|2468|2467.5|2471.5|2471|2467|2466.5|6560
1690812900000|2023-07-31 14:15:00|2468.5|2468|2468.5|2467.5|2470|2469.5|2468|2467.5|6724
1690813200000|2023-07-31 14:20:00|2468|2468|2471|2470.5|2471.5|2470.5|2468|2467.5|6830
1690813500000|2023-07-31 14:25:00|2470.5|2470|2471|2470.5|2471.5|2471|2469|2468.5|5390
1690813800000|2023-07-31 14:30:00|2470|2469.5|2463.5|2463|2470.5|2469.5|2463.5|2462.5|9301
1690814100000|2023-07-31 14:35:00|2462.5|2462.5|2464|2463.5|2466|2465|2462|2461.5|8713
1690814400000|2023-07-31 14:40:00|2463.5|2463|2469.5|2469|2471|2470|2463.5|2463|5306
1690814700000|2023-07-31 14:45:00|2470|2469.5|2471.5|2470.5|2473|2472|2469.5|2469.5|3711
1690815000000|2023-07-31 14:50:00|2472|2471|2472.5|2471.5|2473|2472|2470.5|2470|5941
1690815300000|2023-07-31 14:55:00|2471.5|2471|2475|2474.5|2476|2475.5|2470.5|2470|5510
1690815600000|2023-07-31 15:00:00|2474|2473.5|2476.5|2475.5|2477|2476.5|2473|2472.5|2873
1690815900000|2023-07-31 15:05:00|2476|2475|2477|2476|2477.5|2476.5|2475|2474.5|5599
1690816200000|2023-07-31 15:10:00|2477.5|2476.5|2474|2473.5|2477.5|2476.5|2474|2473.5|4407
1690816500000|2023-07-31 15:15:00|2474.5|2474|2477|2476.5|2478|2477.5|2474.5|2473.5|4486
1690816800000|2023-07-31 15:20:00|2476.5|2476|2475|2474.5|2478|2477.5|2475|2474.5|5438
1690817100000|2023-07-31 15:25:00|2475.5|2475|2473.5|2473|2475.5|2475|2473.5|2473|3854
1690873200000|2023-08-01 07:00:00|2472|2469.5|2468|2466.5|2474|2472.5|2465|2463.5|6263
1690873500000|2023-08-01 07:05:00|2467|2465.5|2478|2477|2479.5|2478|2466|2464.5|9789
1690873800000|2023-08-01 07:10:00|2480|2477.5|2473.5|2472.5|2483.5|2483|2473.5|2472.5|6297
1690874100000|2023-08-01 07:15:00|2473|2473|2470.5|2470|2473.5|2473|2469.5|2468.5|2407
1690874400000|2023-08-01 07:20:00|2471|2469.5|2471.5|2470.5|2473|2472.5|2469.5|2468.5|3543
1690874700000|2023-08-01 07:25:00|2471|2470|2471|2470|2475|2474|2470|2469|6274
1690875000000|2023-08-01 07:30:00|2470.5|2469|2476.5|2476|2480|2479.5|2469.5|2468.5|3529
1690875300000|2023-08-01 07:35:00|2476|2475.5|2479|2478.5|2479|2478.5|2473|2472|4404
1690875600000|2023-08-01 07:40:00|2478.5|2478|2478|2477.5|2481.5|2480.5|2476|2475|7381
1690875900000|2023-08-01 07:45:00|2479|2478|2474.5|2474|2479|2478.5|2474|2473|3734
1690876200000|2023-08-01 07:50:00|2476.5|2475.5|2473|2472.5|2476.5|2476|2473|2472.5|2170
1690876500000|2023-08-01 07:55:00|2473.5|2472|2466|2465.5|2473.5|2472|2466|2465.5|6262
1690876800000|2023-08-01 08:00:00|2467|2466.5|2464.5|2464|2467.5|2466.5|2464.5|2463.5|3994
1690877100000|2023-08-01 08:05:00|2464|2463.5|2464.5|2464|2465.5|2465|2461.5|2461|2421
1690877400000|2023-08-01 08:10:00|2465|2463.5|2465.5|2464.5|2466|2465|2463|2462.5|4765
1690877700000|2023-08-01 08:15:00|2464|2465|2463.5|2463|2467|2466|2463|2462.5|5565
1690878000000|2023-08-01 08:20:00|2464.5|2463.5|2463.5|2462.5|2467|2466|2462.5|2462|3643
1690878300000|2023-08-01 08:25:00|2463|2462|2461.5|2461|2464|2463|2461.5|2461|2502
1690878600000|2023-08-01 08:30:00|2462|2461.5|2457.5|2457|2462|2461.5|2456.5|2456|3935
1690878900000|2023-08-01 08:35:00|2457|2456.5|2459.5|2458.5|2460|2459.5|2455.5|2455|2255
1690879200000|2023-08-01 08:40:00|2459|2459|2460|2459|2462.5|2461.5|2459|2458|4593
1690879500000|2023-08-01 08:45:00|2459.5|2458.5|2456|2455.5|2460|2458.5|2455.5|2455|1908
1690879800000|2023-08-01 08:50:00|2456.5|2456|2458|2457.5|2459.5|2459|2456.5|2456|2607
1690880100000|2023-08-01 08:55:00|2457.5|2457|2457.5|2457|2460|2459|2456|2455|3144
1690880400000|2023-08-01 09:00:00|2457|2456.5|2461|2460|2461|2460|2455.5|2455|3987
1690880700000|2023-08-01 09:05:00|2461.5|2461|2455|2454.5|2462.5|2461.5|2454.5|2454|3061
1690881000000|2023-08-01 09:10:00|2454.5|2454|2455|2454.5|2457|2456|2454|2453.5|3455
1690881300000|2023-08-01 09:15:00|2454.5|2454|2457.5|2456.5|2459|2458.5|2454|2453.5|5075
1690881600000|2023-08-01 09:20:00|2457|2456|2454|2453.5|2457.5|2456|2452.5|2452|4087
1690881900000|2023-08-01 09:25:00|2455|2454|2458.5|2457.5|2459.5|2459|2454|2453.5|4482
1690882200000|2023-08-01 09:30:00|2458|2457|2454|2453.5|2458|2457.5|2452.5|2452|6205
1690882500000|2023-08-01 09:35:00|2453|2453|2452|2451.5|2453|2453|2451|2450.5|2510
1690882800000|2023-08-01 09:40:00|2451.5|2451|2448|2447|2451.5|2451|2444.5|2444|4374
1690883100000|2023-08-01 09:45:00|2447.5|2446.5|2445.5|2445|2448.5|2447.5|2445.5|2445|1602
1690883400000|2023-08-01 09:50:00|2445|2444.5|2441|2440.5|2445|2444.5|2440|2439.5|4970
1690883700000|2023-08-01 09:55:00|2441.5|2440|2449|2448.5|2450.5|2450|2441|2440|7258
1690884000000|2023-08-01 10:00:00|2448.5|2448|2444.5|2443.5|2448.5|2448|2444.5|2443.5|2641
1690884300000|2023-08-01 10:05:00|2445|2444|2445.5|2445|2448|2447|2444|2443.5|4075
1690884600000|2023-08-01 10:10:00|2446.5|2445.5|2446|2445|2446.5|2446|2444.5|2444|3814
1690884900000|2023-08-01 10:15:00|2446.5|2445.5|2447|2446|2448|2447|2446|2445|3358
1690885200000|2023-08-01 10:20:00|2446|2445.5|2444.5|2444|2448.5|2448|2444.5|2444|3555
1690885500000|2023-08-01 10:25:00|2445|2444.5|2446|2445.5|2446.5|2446|2444|2443.5|2474
1690885800000|2023-08-01 10:30:00|2445.5|2445|2444.5|2444|2447|2446|2444.5|2443.5|1114
1690886100000|2023-08-01 10:35:00|2445|2444.5|2448|2447|2448.5|2447.5|2445|2444.5|1726
1690886400000|2023-08-01 10:40:00|2447.5|2446|2445|2444|2447.5|2446.5|2443|2442|4545
1690886700000|2023-08-01 10:45:00|2445.5|2444.5|2447|2446|2447.5|2446.5|2444.5|2444|2839
1690887000000|2023-08-01 10:50:00|2447.5|2446.5|2448.5|2447.5|2450|2449.5|2446|2445.5|4775
1690887300000|2023-08-01 10:55:00|2448|2448|2446.5|2446|2449|2448|2446|2445.5|2348
1690887600000|2023-08-01 11:00:00|2447|2446.5|2446.5|2446|2448|2447|2444.5|2444|3355
1690887900000|2023-08-01 11:05:00|2446|2445.5|2445.5|2445|2448|2447|2445.5|2445|2211
1690888200000|2023-08-01 11:10:00|2446.5|2445.5|2447.5|2447|2448|2447|2445.5|2445|1839
1690888500000|2023-08-01 11:15:00|2448|2447|2444.5|2443.5|2448|2447|2444|2442.5|1234
1690888800000|2023-08-01 11:20:00|2444|2443|2442.5|2441.5|2444.5|2443.5|2442|2441|2851
1690889100000|2023-08-01 11:25:00|2442|2441|2442.5|2441.5|2443|2442|2440.5|2439.5|1413
1690889400000|2023-08-01 11:30:00|2443|2442|2443.5|2442.5|2444|2443|2441.5|2440.5|0
1690889700000|2023-08-01 11:35:00|2443|2442.5|2443|2442|2443.5|2443|2442|2441.5|1947
1690890000000|2023-08-01 11:40:00|2442.5|2441|2442|2441|2443.5|2443|2442|2441|1138
1690890300000|2023-08-01 11:45:00|2442.5|2441.5|2443.5|2442.5|2444|2443|2442|2441.5|387
1690890600000|2023-08-01 11:50:00|2443|2442|2442.5|2441.5|2444|2443|2442|2441|1236
1690890900000|2023-08-01 11:55:00|2442|2441|2442|2441.5|2442.5|2441.5|2441.5|2441|992
1690891200000|2023-08-01 12:00:00|2441.5|2441|2443.5|2442.5|2443.5|2443|2441|2440.5|2632
1690891500000|2023-08-01 12:05:00|2443|2443|2442|2441.5|2445|2444|2442|2441.5|2221
1690891800000|2023-08-01 12:10:00|2442.5|2442|2444.5|2444|2444.5|2444|2442|2442|1637
1690892100000|2023-08-01 12:15:00|2444|2443.5|2443|2442.5|2444.5|2443.5|2442.5|2442|1869
1690892400000|2023-08-01 12:20:00|2443.5|2442|2442.5|2442|2444.5|2444|2442.5|2442|2012
1690892700000|2023-08-01 12:25:00|2443|2442.5|2442.5|2442|2443.5|2443|2442|2441.5|2703
1690893000000|2023-08-01 12:30:00|2442|2441.5|2442.5|2441.5|2443|2442|2438.5|2438|8735
1690893300000|2023-08-01 12:35:00|2442|2441|2439.5|2439|2442.5|2441.5|2439|2438.5|4564
1690893600000|2023-08-01 12:40:00|2440|2440.5|2451|2450.5|2451.5|2451|2439|2438.5|6633
1690893900000|2023-08-01 12:45:00|2452|2451|2451.5|2451|2453|2452.5|2449|2448|2343
1690894200000|2023-08-01 12:50:00|2451|2450.5|2450.5|2449.5|2451.5|2451|2450|2449.5|2655
1690894500000|2023-08-01 12:55:00|2451|2450|2449|2448|2451.5|2451|2448.5|2447.5|2625
1690894800000|2023-08-01 13:00:00|2448.5|2447.5|2445.5|2445|2449|2447.5|2444|2443.5|3997
1690895100000|2023-08-01 13:05:00|2446.5|2445.5|2441|2440|2448|2447.5|2440.5|2440|4373
1690895400000|2023-08-01 13:10:00|2440.5|2439|2443.5|2443|2444|2443.5|2439.5|2439|4871
1690895700000|2023-08-01 13:15:00|2443|2442.5|2439.5|2439|2443|2442.5|2439.5|2439|4969
1690896000000|2023-08-01 13:20:00|2439|2438.5|2439.5|2438.5|2439.5|2439|2436.5|2436|3800
1690896300000|2023-08-01 13:25:00|2439|2439|2441.5|2440.5|2441.5|2441|2438|2437.5|4782
1690896600000|2023-08-01 13:30:00|2441|2440|2444|2443|2446.5|2446|2440|2439.5|6571
1690896900000|2023-08-01 13:35:00|2443.5|2442.5|2444|2443|2448|2447|2443.5|2442.5|4828
1690897200000|2023-08-01 13:40:00|2443.5|2442.5|2441.5|2440.5|2444|2443|2440.5|2440|3651
1690897500000|2023-08-01 13:45:00|2441|2441|2446.5|2446|2447|2446.5|2440.5|2440|5816
1690897800000|2023-08-01 13:50:00|2447.5|2447|2444|2443.5|2448|2447.5|2444|2443|7295
1690898100000|2023-08-01 13:55:00|2443.5|2443|2441.5|2440.5|2443.5|2443.5|2441|2440.5|5558
1690898400000|2023-08-01 14:00:00|2441|2440|2440|2439|2441.5|2441|2439.5|2438.5|5795
1690898700000|2023-08-01 14:05:00|2439.5|2438.5|2433.5|2433|2439.5|2439|2433.5|2433|6483
1690899000000|2023-08-01 14:10:00|2433|2432.5|2429|2428.5|2433.5|2433|2429|2428.5|3839
1690899300000|2023-08-01 14:15:00|2428.5|2428|2428.5|2428|2429|2428.5|2426|2425.5|3848
1690899600000|2023-08-01 14:20:00|2428|2427.5|2428.5|2427.5|2429|2428.5|2427|2426|5305
1690899900000|2023-08-01 14:25:00|2428|2427|2429.5|2429|2431|2430.5|2427.5|2426.5|8182
1690900200000|2023-08-01 14:30:00|2429|2428.5|2432.5|2432|2433|2432.5|2428|2427.5|7159
1690900500000|2023-08-01 14:35:00|2432|2431.5|2427.5|2427|2432|2431.5|2427|2426.5|6098
1690900800000|2023-08-01 14:40:00|2428|2427.5|2428.5|2427.5|2431.5|2431|2426.5|2426|5062
1690901100000|2023-08-01 14:45:00|2429|2428|2428.5|2428|2429|2428.5|2427.5|2426.5|3567
1690901400000|2023-08-01 14:50:00|2429|2428.5|2428.5|2428|2430.5|2429.5|2428.5|2427.5|3770
1690901700000|2023-08-01 14:55:00|2429|2427.5|2427|2426.5|2429.5|2428.5|2426.5|2426|5122
1690902000000|2023-08-01 15:00:00|2429|2428|2426|2425.5|2429|2428|2425.5|2425|5224
1690902300000|2023-08-01 15:05:00|2426.5|2426|2428|2427|2428.5|2428|2426|2426|7307
1690902600000|2023-08-01 15:10:00|2427.5|2426.5|2422|2421.5|2428.5|2428|2422|2421.5|8526
1690902900000|2023-08-01 15:15:00|2421.5|2421|2424|2423.5|2424.5|2423.5|2420.5|2420|10055
1690903200000|2023-08-01 15:20:00|2423|2422|2424.5|2423.5|2424.5|2423.5|2421.5|2421|9894
1690903500000|2023-08-01 15:25:00|2424|2424|2424|2423.5|2424.5|2424|2423|2422.5|11804
1690959600000|2023-08-02 07:00:00|2396|2391|2383.5|2382|2404.5|2403.5|2381.5|2380.5|22446
1690959900000|2023-08-02 07:05:00|2384.5|2382.5|2400|2398.5|2400|2398.5|2377.5|2376.5|22380
1690960200000|2023-08-02 07:10:00|2401.5|2399|2408|2407|2408|2407|2400.5|2399|11128
1690960500000|2023-08-02 07:15:00|2407.5|2406|2409|2408.5|2410|2409.5|2404.5|2402.5|6406
1690960800000|2023-08-02 07:20:00|2410|2409|2412|2410.5|2417.5|2416.5|2410|2409|7542
1690961100000|2023-08-02 07:25:00|2411|2411|2416.5|2415|2417|2415.5|2408|2406.5|5808
1690961400000|2023-08-02 07:30:00|2417|2415.5|2418|2416.5|2422.5|2421|2416.5|2415.5|5106
1690961700000|2023-08-02 07:35:00|2419|2417|2419|2417.5|2422|2421|2416.5|2415.5|7495
1690962000000|2023-08-02 07:40:00|2418.5|2417|2409.5|2408.5|2419|2418|2409.5|2408.5|4723
1690962300000|2023-08-02 07:45:00|2410|2408|2406.5|2405.5|2413|2412|2406.5|2405.5|5304
1690962600000|2023-08-02 07:50:00|2406|2405|2401.5|2400.5|2407|2406|2401.5|2400.5|11104
1690962900000|2023-08-02 07:55:00|2402|2401|2401|2400|2403.5|2403|2399|2398.5|7362
1690963200000|2023-08-02 08:00:00|2400.5|2400.5|2399|2398|2401|2400.5|2395.5|2395|8243
1690963500000|2023-08-02 08:05:00|2398.5|2397.5|2393.5|2393|2401.5|2400|2392|2391|9673
1690963800000|2023-08-02 08:10:00|2393|2392.5|2388.5|2387.5|2393|2392.5|2385|2384.5|10681
1690964100000|2023-08-02 08:15:00|2388|2387|2378.5|2377.5|2389|2388|2377|2376|12885
1690964400000|2023-08-02 08:20:00|2378|2377|2388|2386.5|2388|2386.5|2378|2377|7299
1690964700000|2023-08-02 08:25:00|2387.5|2387|2390|2388.5|2390|2388.5|2386.5|2385|8506
1690965000000|2023-08-02 08:30:00|2389.5|2390|2383|2381.5|2391|2390|2381.5|2380.5|3871
1690965300000|2023-08-02 08:35:00|2382.5|2381|2383|2382|2386|2385|2381.5|2380.5|4013
1690965600000|2023-08-02 08:40:00|2383.5|2382.5|2385.5|2385|2386.5|2385.5|2382.5|2381.5|3333
1690965900000|2023-08-02 08:45:00|2385|2384.5|2384|2383|2386|2385|2380|2379|6433
1690966200000|2023-08-02 08:50:00|2384.5|2383.5|2384.5|2383.5|2386|2385|2381|2380|3879
1690966500000|2023-08-02 08:55:00|2385|2384|2392.5|2391.5|2393.5|2392.5|2383.5|2382.5|5262
1690966800000|2023-08-02 09:00:00|2393|2392.5|2393|2392|2395|2394|2389.5|2388.5|3466
1690967100000|2023-08-02 09:05:00|2394|2392.5|2396.5|2395.5|2398.5|2397.5|2393|2392|3223
1690967400000|2023-08-02 09:10:00|2397|2396|2402|2401|2402|2401|2396.5|2395.5|2287
1690967700000|2023-08-02 09:15:00|2402.5|2400.5|2405.5|2404.5|2405.5|2404.5|2400.5|2399.5|2545
1690968000000|2023-08-02 09:20:00|2404|2403.5|2401.5|2400|2407|2406.5|2399|2398|5973
1690968300000|2023-08-02 09:25:00|2401|2400.5|2400.5|2399.5|2402.5|2401.5|2400.5|2399.5|5032
1690968600000|2023-08-02 09:30:00|2400|2399|2401.5|2400|2403.5|2402.5|2399.5|2398.5|3977
1690968900000|2023-08-02 09:35:00|2401|2400.5|2401.5|2400.5|2402.5|2401.5|2399.5|2399|1584
1690969200000|2023-08-02 09:40:00|2402.5|2401.5|2402|2401|2404.5|2403|2400.5|2400|3389
1690969500000|2023-08-02 09:45:00|2403|2402|2408|2406.5|2408|2407|2402.5|2402|5548
1690969800000|2023-08-02 09:50:00|2407.5|2407|2405.5|2404.5|2407.5|2407|2404.5|2403.5|4850
1690970100000|2023-08-02 09:55:00|2405|2405|2407.5|2406.5|2409|2408|2405|2405|1757
1690970400000|2023-08-02 10:00:00|2407|2407|2406.5|2405.5|2408.5|2408|2406|2405.5|3560
1690970700000|2023-08-02 10:05:00|2407|2406|2405.5|2404.5|2407.5|2406.5|2405|2404|2156
1690971000000|2023-08-02 10:10:00|2405|2405|2402|2401.5|2405|2405|2402|2401|2067
1690971300000|2023-08-02 10:15:00|2401.5|2400.5|2405.5|2404.5|2406|2405|2401.5|2400.5|3074
1690971600000|2023-08-02 10:20:00|2405|2404|2404|2403.5|2405|2404|2403|2402|1064
1690971900000|2023-08-02 10:25:00|2403.5|2403|2403|2402.5|2403.5|2403|2402|2401|1244
1690972200000|2023-08-02 10:30:00|2403.5|2403|2403|2402.5|2403.5|2403|2400.5|2400|1403
1690972500000|2023-08-02 10:35:00|2403.5|2403|2406|2404.5|2406|2405|2403|2402.5|1874
1690972800000|2023-08-02 10:40:00|2405.5|2404|2408|2407.5|2409|2408.5|2405|2404|3574
1690973100000|2023-08-02 10:45:00|2407.5|2407|2409.5|2408.5|2410|2409.5|2406.5|2406|2583
1690973400000|2023-08-02 10:50:00|2409|2409|2413|2412|2413|2412|2409|2409|4016
1690973700000|2023-08-02 10:55:00|2412.5|2412.5|2417.5|2416.5|2418|2417|2412.5|2411.5|2220
1690974000000|2023-08-02 11:00:00|2418|2417|2416.5|2415.5|2418|2417.5|2415|2414|1813
1690974300000|2023-08-02 11:05:00|2416|2415|2416.5|2415.5|2417.5|2416.5|2415.5|2414.5|3677
1690974600000|2023-08-02 11:10:00|2417|2416|2414.5|2414|2418|2417.5|2414|2413.5|1494
1690974900000|2023-08-02 11:15:00|2413.5|2413.5|2414|2413.5|2414.5|2413.5|2412.5|2411.5|395
1690975200000|2023-08-02 11:20:00|2413.5|2413|2413|2412|2415|2414|2412|2411.5|2006
1690975500000|2023-08-02 11:25:00|2413.5|2412.5|2414|2413|2414.5|2413.5|2412|2411|948
1690975800000|2023-08-02 11:30:00|2413.5|2412|2407.5|2406.5|2414|2413|2407|2406|2512
1690976100000|2023-08-02 11:35:00|2408|2407|2410|2409|2410|2409|2407.5|2406.5|1336
1690976400000|2023-08-02 11:40:00|2409.5|2409.5|2409.5|2408.5|2410|2409.5|2408.5|2407.5|1378
1690976700000|2023-08-02 11:45:00|2410|2409|2406.5|2405.5|2410.5|2409.5|2406|2405|2561
1690977000000|2023-08-02 11:50:00|2406|2405|2408|2407.5|2409|2408|2406|2405|2775
1690977300000|2023-08-02 11:55:00|2409|2408|2406|2405|2409|2408|2406|2405|1322
1690977600000|2023-08-02 12:00:00|2405.5|2405.5|2403.5|2403|2407|2406|2403.5|2403|1522
1690977900000|2023-08-02 12:05:00|2403|2402.5|2399.5|2398.5|2403.5|2403|2399|2398.5|3126
1690978200000|2023-08-02 12:10:00|2400.5|2400|2393.5|2392|2400.5|2400|2393|2392|2837
1690978500000|2023-08-02 12:15:00|2394|2393|2394|2393|2396.5|2395|2392.5|2391.5|3920
1690978800000|2023-08-02 12:20:00|2394.5|2393.5|2394|2393|2394.5|2393.5|2391|2390|788
1690979100000|2023-08-02 12:25:00|2393.5|2392.5|2391|2390|2393.5|2392.5|2391|2390|1973
1690979400000|2023-08-02 12:30:00|2390.5|2390.5|2393|2392|2393.5|2392.5|2388.5|2387.5|4116
1690979700000|2023-08-02 12:35:00|2392.5|2391.5|2392|2391.5|2393|2392|2390|2389|1739
1690980000000|2023-08-02 12:40:00|2391.5|2391|2387|2386|2391.5|2391|2386.5|2385.5|3457
1690980300000|2023-08-02 12:45:00|2386.5|2385.5|2387.5|2386.5|2389|2388|2386|2385|4746
1690980600000|2023-08-02 12:50:00|2387|2386|2391|2390.5|2391|2390.5|2386.5|2386|5185
1690980900000|2023-08-02 12:55:00|2391.5|2391|2389.5|2389|2391.5|2391|2388|2387|2695
1690981200000|2023-08-02 13:00:00|2390|2389.5|2390.5|2389.5|2392|2391.5|2389.5|2388.5|2733
1690981500000|2023-08-02 13:05:00|2390|2389|2388|2387.5|2390.5|2389.5|2387.5|2387|2772
1690981800000|2023-08-02 13:10:00|2388.5|2387|2387|2386.5|2389|2388|2386.5|2386|2364
1690982100000|2023-08-02 13:15:00|2386.5|2386|2385|2384.5|2387|2386.5|2385|2384.5|2371
1690982400000|2023-08-02 13:20:00|2385.5|2385|2387|2386.5|2389|2388|2384.5|2384|2085
1690982700000|2023-08-02 13:25:00|2387.5|2386|2388|2387.5|2389|2388.5|2386.5|2386|2579
1690983000000|2023-08-02 13:30:00|2387.5|2387|2386.5|2385.5|2388|2387.5|2383.5|2383|7189
1690983300000|2023-08-02 13:35:00|2386|2386|2389|2388.5|2389.5|2388.5|2383|2382|8918
1690983600000|2023-08-02 13:40:00|2388.5|2388|2391.5|2390.5|2392|2391.5|2387|2386.5|3230
1690983900000|2023-08-02 13:45:00|2391|2391|2390|2389|2391.5|2391|2388|2387.5|6284
1690984200000|2023-08-02 13:50:00|2389.5|2389.5|2388|2387.5|2391|2390|2387.5|2386.5|3074
1690984500000|2023-08-02 13:55:00|2388.5|2388|2388|2387.5|2389|2388|2387.5|2387|4370
1690984800000|2023-08-02 14:00:00|2388.5|2387|2386.5|2385.5|2388.5|2387|2385|2384.5|7295
1690985100000|2023-08-02 14:05:00|2386|2385|2382|2381|2386.5|2385.5|2382|2381|5530
1690985400000|2023-08-02 14:10:00|2381.5|2381.5|2383|2382|2384|2383.5|2380.5|2380|6246
1690985700000|2023-08-02 14:15:00|2382.5|2382.5|2382.5|2382|2384|2383|2382|2381|3059
1690986000000|2023-08-02 14:20:00|2382|2381.5|2382.5|2381.5|2384.5|2383.5|2381.5|2381|4671
1690986300000|2023-08-02 14:25:00|2382|2382|2385|2384|2390|2389|2382|2381.5|9580
1690986600000|2023-08-02 14:30:00|2384.5|2384.5|2390.5|2389.5|2390.5|2389.5|2384.5|2384|6417
1690986900000|2023-08-02 14:35:00|2390|2389|2393|2392|2393.5|2392.5|2389|2388.5|5179
1690987200000|2023-08-02 14:40:00|2392|2391.5|2387.5|2387|2394|2393|2387.5|2387|4276
1690987500000|2023-08-02 14:45:00|2388|2387.5|2386|2385.5|2389.5|2388.5|2386|2385|3390
1690987800000|2023-08-02 14:50:00|2385.5|2385|2384.5|2384|2387|2386.5|2384.5|2384|6040
1690988100000|2023-08-02 14:55:00|2385|2383.5|2381.5|2380.5|2385|2384|2381|2380.5|3810
1690988400000|2023-08-02 15:00:00|2382|2381|2384.5|2383.5|2384.5|2384|2380.5|2380|5321
1690988700000|2023-08-02 15:05:00|2384|2383|2384|2383.5|2385.5|2384.5|2382.5|2382|5669
1690989000000|2023-08-02 15:10:00|2384.5|2384|2385.5|2385|2386.5|2385.5|2384|2383|6243
1690989300000|2023-08-02 15:15:00|2386|2385.5|2387.5|2387|2389.5|2388.5|2386|2385.5|8121
1690989600000|2023-08-02 15:20:00|2388|2387.5|2390.5|2390|2391.5|2390.5|2387.5|2387|10106
1690989900000|2023-08-02 15:25:00|2390|2389.5|2389.5|2388.5|2394|2393|2388.5|2388|14995
1691046000000|2023-08-03 07:00:00|2420|2416.5|2429|2427.5|2442|2440|2420|2416.5|16847
1691046300000|2023-08-03 07:05:00|2430.5|2428|2468.5|2468|2472.5|2472|2430|2428|40526
1691046600000|2023-08-03 07:10:00|2467.5|2466.5|2477.5|2476|2479.5|2478.5|2458.5|2457|37587
1691046900000|2023-08-03 07:15:00|2475.5|2474.5|2461.5|2460.5|2479|2477|2457.5|2456.5|19789
1691047200000|2023-08-03 07:20:00|2461|2459|2446.5|2445|2461|2459.5|2442|2440.5|25643
1691047500000|2023-08-03 07:25:00|2445.5|2444.5|2426.5|2425.5|2448.5|2447|2426.5|2425.5|19154
1691047800000|2023-08-03 07:30:00|2424|2425|2428|2426.5|2438|2437|2422.5|2421.5|14005
1691048100000|2023-08-03 07:35:00|2429|2427|2422.5|2421.5|2445|2444|2422.5|2421.5|18894
1691048400000|2023-08-03 07:40:00|2423.5|2422.5|2430|2429|2432.5|2432|2423|2422|15083
1691048700000|2023-08-03 07:45:00|2430.5|2429.5|2436.5|2435.5|2439|2438.5|2430|2429|13756
1691049000000|2023-08-03 07:50:00|2437|2436|2437.5|2436.5|2439|2438|2430|2429|11949
1691049300000|2023-08-03 07:55:00|2437|2435.5|2426.5|2425.5|2437|2435.5|2421.5|2420.5|9773
1691049600000|2023-08-03 08:00:00|2427|2427|2435.5|2434.5|2436|2435|2425|2424|8164
1691049900000|2023-08-03 08:05:00|2436.5|2435.5|2441|2440|2448.5|2448|2432|2431|10867
1691050200000|2023-08-03 08:10:00|2440.5|2438.5|2441.5|2440.5|2444|2443|2436.5|2435|7048
1691050500000|2023-08-03 08:15:00|2441|2440|2444|2443|2444|2443|2435.5|2434.5|6616
1691050800000|2023-08-03 08:20:00|2444.5|2443.5|2455|2454|2455|2454.5|2444|2443|17982
1691051100000|2023-08-03 08:25:00|2454|2454.5|2459.5|2458.5|2465|2464|2453.5|2452.5|8968
1691051400000|2023-08-03 08:30:00|2460|2459|2454|2453|2460|2459|2453|2452|7949
1691051700000|2023-08-03 08:35:00|2454.5|2453.5|2448|2446.5|2454.5|2454|2448|2446.5|10958
1691052000000|2023-08-03 08:40:00|2447.5|2447|2437|2435.5|2449.5|2448|2433|2431.5|8660
1691052300000|2023-08-03 08:45:00|2436.5|2436.5|2436|2435.5|2441.5|2441|2436|2435.5|8324
1691052600000|2023-08-03 08:50:00|2436.5|2434.5|2426.5|2425.5|2436.5|2434.5|2421.5|2421|12446
1691052900000|2023-08-03 08:55:00|2425|2423.5|2440|2439|2441|2440|2421.5|2420.5|12040
1691053200000|2023-08-03 09:00:00|2439.5|2438.5|2442.5|2441.5|2442.5|2441.5|2438.5|2437|6856
1691053500000|2023-08-03 09:05:00|2442|2441|2456.5|2455.5|2456.5|2455.5|2442|2440.5|6826
1691053800000|2023-08-03 09:10:00|2456|2455|2455|2454|2458.5|2458|2453.5|2452.5|13419
1691054100000|2023-08-03 09:15:00|2454.5|2453.5|2459.5|2458.5|2460|2459|2452.5|2451.5|11213
1691054400000|2023-08-03 09:20:00|2459|2458|2457|2456|2461.5|2460.5|2455|2454|9615
1691054700000|2023-08-03 09:25:00|2456.5|2455.5|2450|2449.5|2458.5|2457.5|2446.5|2445.5|7429
1691055000000|2023-08-03 09:30:00|2449|2449|2439.5|2438.5|2449|2449|2436|2435|6456
1691055300000|2023-08-03 09:35:00|2438|2437|2440.5|2439.5|2443|2442|2433.5|2432.5|4541
1691055600000|2023-08-03 09:40:00|2441|2440.5|2431.5|2430.5|2441.5|2440.5|2431.5|2430.5|7409
1691055900000|2023-08-03 09:45:00|2431|2430|2434.5|2433|2434.5|2433|2424|2423|8806
1691056200000|2023-08-03 09:50:00|2434|2434|2454|2453|2454|2453|2433.5|2434|6428
1691056500000|2023-08-03 09:55:00|2453.5|2452.5|2454.5|2453.5|2458|2457|2449.5|2448|6783
1691056800000|2023-08-03 10:00:00|2454|2454|2455|2454|2455|2454.5|2451.5|2450.5|4858
1691057100000|2023-08-03 10:05:00|2454|2453.5|2457.5|2456.5|2459|2458.5|2454|2453.5|6052
1691057400000|2023-08-03 10:10:00|2456.5|2455.5|2457|2456|2458.5|2457.5|2455|2454|6254
1691057700000|2023-08-03 10:15:00|2456.5|2455.5|2460|2459|2461|2460.5|2451|2450|12579
1691058000000|2023-08-03 10:20:00|2460.5|2459.5|2462|2461|2465|2464.5|2455|2453.5|11111
1691058300000|2023-08-03 10:25:00|2462.5|2461.5|2462.5|2462|2464.5|2464|2460.5|2459.5|5723
1691058600000|2023-08-03 10:30:00|2462|2461.5|2463.5|2463|2468|2467.5|2458.5|2458|13304
1691058900000|2023-08-03 10:35:00|2464|2463.5|2468.5|2467.5|2470.5|2470|2464|2463.5|5774
1691059200000|2023-08-03 10:40:00|2469|2468|2468.5|2467.5|2471|2470.5|2466.5|2466|4719
1691059500000|2023-08-03 10:45:00|2467.5|2467|2466|2465|2469|2468.5|2459.5|2458.5|10239
1691059800000|2023-08-03 10:50:00|2465.5|2465.5|2461.5|2461|2466.5|2466|2461.5|2460.5|8010
1691060100000|2023-08-03 10:55:00|2462|2461.5|2464.5|2463.5|2464.5|2463.5|2461.5|2461|3938
1691060400000|2023-08-03 11:00:00|2466.5|2465.5|2470.5|2469.5|2471.5|2471|2465.5|2464|9728
1691060700000|2023-08-03 11:05:00|2470|2470|2471|2470.5|2471.5|2470.5|2466.5|2465.5|8293
1691061000000|2023-08-03 11:10:00|2470.5|2470|2478|2477.5|2479|2478.5|2469.5|2468.5|16200
1691061300000|2023-08-03 11:15:00|2478.5|2476|2478.5|2477.5|2479|2478|2475.5|2474.5|5763
1691061600000|2023-08-03 11:20:00|2478|2478|2474.5|2474|2479|2478.5|2471.5|2470.5|9528
1691061900000|2023-08-03 11:25:00|2474|2473.5|2468.5|2468|2474|2473.5|2465.5|2464.5|3705
1691062200000|2023-08-03 11:30:00|2467.5|2467|2471.5|2471|2474|2473.5|2467.5|2466.5|8154
1691062500000|2023-08-03 11:35:00|2472|2471.5|2470|2469|2472.5|2472|2467.5|2466.5|7632
1691062800000|2023-08-03 11:40:00|2469.5|2468.5|2466|2465|2470.5|2470|2465|2464.5|5257
1691063100000|2023-08-03 11:45:00|2465.5|2464.5|2461|2460.5|2466|2465.5|2458|2457|5025
1691063400000|2023-08-03 11:50:00|2460.5|2460|2459|2458|2463.5|2463|2459|2458|5444
1691063700000|2023-08-03 11:55:00|2460|2458.5|2461|2460|2461.5|2460.5|2459.5|2458.5|4745
1691064000000|2023-08-03 12:00:00|2460.5|2460.5|2461|2460.5|2461.5|2460.5|2458.5|2457.5|4583
1691064300000|2023-08-03 12:05:00|2461.5|2461|2468.5|2467.5|2469|2468|2461|2460.5|4822
1691064600000|2023-08-03 12:10:00|2468|2468|2468|2467.5|2469.5|2469|2467|2466|1956
1691064900000|2023-08-03 12:15:00|2468.5|2468|2464|2463|2469.5|2469|2464|2463|3856
1691065200000|2023-08-03 12:20:00|2463.5|2463.5|2460.5|2460|2464.5|2463.5|2453.5|2452|6928
1691065500000|2023-08-03 12:25:00|2461|2460.5|2469.5|2468.5|2469.5|2468.5|2461|2460.5|2069
1691065800000|2023-08-03 12:30:00|2468.5|2468|2469.5|2469|2471|2470.5|2467|2464|7342
1691066100000|2023-08-03 12:35:00|2469|2468.5|2474|2473|2474|2473.5|2467.5|2467|7011
1691066400000|2023-08-03 12:40:00|2473.5|2472.5|2470|2469|2474|2473|2467|2466.5|5957
1691066700000|2023-08-03 12:45:00|2469.5|2469.5|2476|2475|2478.5|2478|2469|2468|7412
1691067000000|2023-08-03 12:50:00|2475.5|2473.5|2477.5|2477|2478.5|2478|2473.5|2472.5|6992
1691067300000|2023-08-03 12:55:00|2477|2476.5|2474.5|2474|2477.5|2477|2474|2473|4342
1691067600000|2023-08-03 13:00:00|2474|2473.5|2471.5|2471|2476|2475|2469.5|2469|7716
1691067900000|2023-08-03 13:05:00|2472|2470.5|2462.5|2462|2472|2470.5|2461|2460|12464
1691068200000|2023-08-03 13:10:00|2462|2461.5|2457|2456|2462|2461.5|2456|2455|4678
1691068500000|2023-08-03 13:15:00|2458|2455.5|2457.5|2457|2461|2460|2455.5|2455|6812
1691068800000|2023-08-03 13:20:00|2460|2459.5|2460.5|2460|2464|2463|2458.5|2457.5|9738
1691069100000|2023-08-03 13:25:00|2461|2459|2453.5|2453|2461|2460.5|2453|2452.5|5982
1691069400000|2023-08-03 13:30:00|2453|2452.5|2458|2457|2458|2457.5|2451|2450|13681
1691069700000|2023-08-03 13:35:00|2458.5|2457.5|2456|2455.5|2461|2460|2456|2455.5|9770
1691070000000|2023-08-03 13:40:00|2456.5|2456|2449.5|2449|2456.5|2456|2449|2448|6293
1691070300000|2023-08-03 13:45:00|2449|2448.5|2453.5|2453|2454|2453.5|2444|2443.5|21689
1691070600000|2023-08-03 13:50:00|2454|2453.5|2454.5|2454|2455.5|2455|2447.5|2447|13696
1691070900000|2023-08-03 13:55:00|2455|2454.5|2457.5|2457|2460|2459|2454|2453.5|11164
1691071200000|2023-08-03 14:00:00|2458.5|2457.5|2455|2454.5|2458.5|2457.5|2453.5|2452.5|9219
1691071500000|2023-08-03 14:05:00|2454.5|2454|2454.5|2454|2457|2456|2453.5|2452.5|9021
1691071800000|2023-08-03 14:10:00|2455|2454.5|2455|2454|2459.5|2459|2454|2453|12807
1691072100000|2023-08-03 14:15:00|2454.5|2454.5|2467|2466.5|2467|2466.5|2454.5|2453.5|15750
1691072400000|2023-08-03 14:20:00|2466.5|2466|2474.5|2474|2474.5|2474|2465.5|2465|11244
1691072700000|2023-08-03 14:25:00|2474|2473.5|2471|2470|2475|2474.5|2469|2468|12853
1691073000000|2023-08-03 14:30:00|2470.5|2469.5|2470|2469.5|2472|2471|2468|2467.5|12201
1691073300000|2023-08-03 14:35:00|2470.5|2470|2470|2469.5|2470.5|2470|2469.5|2469|6131
1691073600000|2023-08-03 14:40:00|2470.5|2469|2478|2477.5|2478.5|2478|2469|2468.5|19238
1691073900000|2023-08-03 14:45:00|2476.5|2476|2484|2483.5|2484|2483.5|2475|2474|9067
1691074200000|2023-08-03 14:50:00|2483|2483|2485|2484.5|2492.5|2491.5|2482|2481.5|16213
1691074500000|2023-08-03 14:55:00|2486|2485|2482|2481.5|2486|2485.5|2481.5|2480.5|10332
1691074800000|2023-08-03 15:00:00|2482.5|2482|2487|2486.5|2490|2489.5|2481.5|2480.5|17041
1691075100000|2023-08-03 15:05:00|2487.5|2486|2492.5|2492|2493|2492.5|2484.5|2484|14413
1691075400000|2023-08-03 15:10:00|2493|2492.5|2492.5|2491.5|2494|2493.5|2489|2488.5|12722
1691075700000|2023-08-03 15:15:00|2491|2490.5|2489.5|2488.5|2492|2491.5|2487.5|2486.5|16548
1691076000000|2023-08-03 15:20:00|2489|2489|2492.5|2492|2493|2492.5|2488.5|2488|13219
1691076300000|2023-08-03 15:25:00|2491|2490.5|2481|2479.5|2492.5|2492|2481|2479.5|13880
1691132400000|2023-08-04 07:00:00|2500|2497.5|2510|2509|2523.5|2522.5|2499.5|2497.5|20241
1691132700000|2023-08-04 07:05:00|2511|2509.5|2508.5|2507.5|2512|2510.5|2494|2493|16001
1691133000000|2023-08-04 07:10:00|2510|2509|2516.5|2515|2524|2523|2508.5|2507.5|26857
1691133300000|2023-08-04 07:15:00|2517|2515.5|2522|2521|2524.5|2523.5|2513|2512.5|15477
1691133600000|2023-08-04 07:20:00|2521|2520.5|2515.5|2514.5|2527|2526|2514|2513|17798
1691133900000|2023-08-04 07:25:00|2516.5|2515.5|2502.5|2502|2519|2518.5|2502.5|2502|16329
1691134200000|2023-08-04 07:30:00|2503|2502.5|2503.5|2503|2508|2506.5|2502|2501|10765
1691134500000|2023-08-04 07:35:00|2503|2502.5|2494|2493|2505.5|2504.5|2492|2491|13690
1691134800000|2023-08-04 07:40:00|2493.5|2492.5|2488|2487.5|2497.5|2496.5|2487.5|2486.5|11294
1691135100000|2023-08-04 07:45:00|2488.5|2488|2502|2501|2503.5|2502.5|2488.5|2488|12038
1691135400000|2023-08-04 07:50:00|2502.5|2501.5|2503|2502|2508|2507.5|2498.5|2497.5|7817
1691135700000|2023-08-04 07:55:00|2504|2503|2511.5|2510.5|2512|2511.5|2503.5|2503|6946
1691136000000|2023-08-04 08:00:00|2512|2511|2515.5|2514.5|2519|2518|2511|2510|6992
1691136300000|2023-08-04 08:05:00|2516|2515|2512|2511|2517|2516|2510|2509|10170
1691136600000|2023-08-04 08:10:00|2511.5|2512|2509|2508|2513|2512|2508.5|2507.5|9491
1691136900000|2023-08-04 08:15:00|2508.5|2507|2515.5|2515|2516|2515|2506|2505.5|6977
1691137200000|2023-08-04 08:20:00|2515|2514|2512.5|2511.5|2518|2517|2511.5|2510.5|9950
1691137500000|2023-08-04 08:25:00|2511|2510.5|2511|2510.5|2517|2516.5|2509.5|2508.5|7689
1691137800000|2023-08-04 08:30:00|2510.5|2510|2511.5|2510.5|2514.5|2514|2509.5|2508.5|5846
1691138100000|2023-08-04 08:35:00|2512|2511.5|2516.5|2515.5|2518.5|2518|2512|2511.5|9273
1691138400000|2023-08-04 08:40:00|2517.5|2516.5|2527|2526.5|2529.5|2529|2516.5|2515.5|14941
1691138700000|2023-08-04 08:45:00|2527.5|2526|2525|2524.5|2529.5|2528.5|2525|2524.5|15707
1691139000000|2023-08-04 08:50:00|2526.5|2526|2532|2531|2533|2532.5|2525.5|2525|15720
1691139300000|2023-08-04 08:55:00|2531|2530|2531|2530.5|2533|2532.5|2528|2527.5|15020
1691139600000|2023-08-04 09:00:00|2530.5|2530|2531.5|2530.5|2533|2532.5|2530|2529.5|7452
1691139900000|2023-08-04 09:05:00|2531|2529.5|2524|2523|2532|2531|2520|2519.5|7529
1691140200000|2023-08-04 09:10:00|2526.5|2523.5|2526|2525.5|2528.5|2528|2524|2523.5|7569
1691140500000|2023-08-04 09:15:00|2526.5|2525|2531|2530.5|2531.5|2530.5|2521.5|2521|6158
1691140800000|2023-08-04 09:20:00|2532|2531.5|2535|2534.5|2537|2536|2529|2528|12209
1691141100000|2023-08-04 09:25:00|2534.5|2534|2533.5|2532.5|2537|2536|2531|2530|5528
1691141400000|2023-08-04 09:30:00|2534|2533.5|2539.5|2538.5|2539.5|2539|2532|2531|8466
1691141700000|2023-08-04 09:35:00|2539|2539|2534|2533|2547.5|2547|2533|2532.5|11511
1691142000000|2023-08-04 09:40:00|2534.5|2533.5|2533.5|2532.5|2535.5|2534.5|2531.5|2531|5993
1691142300000|2023-08-04 09:45:00|2534|2533|2535|2534.5|2536|2535.5|2532.5|2531.5|6331
1691142600000|2023-08-04 09:50:00|2534.5|2534|2544.5|2543.5|2545|2544.5|2534.5|2534|6332
1691142900000|2023-08-04 09:55:00|2545|2544|2542.5|2542|2545|2544.5|2541|2540.5|4504
1691143200000|2023-08-04 10:00:00|2542|2541.5|2541|2540|2545|2544.5|2541|2540|6287
1691143500000|2023-08-04 10:05:00|2541.5|2540.5|2544.5|2544|2548.5|2547.5|2541|2540.5|11609
1691143800000|2023-08-04 10:10:00|2544|2543|2539|2538|2545|2544.5|2538.5|2538|12803
1691144100000|2023-08-04 10:15:00|2538.5|2538.5|2539.5|2538.5|2540.5|2540|2536.5|2536|7493
1691144400000|2023-08-04 10:20:00|2539|2539|2532|2531|2540|2539.5|2531.5|2531|11303
1691144700000|2023-08-04 10:25:00|2532.5|2531.5|2535|2534.5|2535|2534.5|2531.5|2531|4271
1691145000000|2023-08-04 10:30:00|2534.5|2534|2537|2536|2537.5|2536.5|2533|2532.5|1910
1691145300000|2023-08-04 10:35:00|2536.5|2536.5|2534|2533.5|2538|2537|2533|2532.5|3510
1691145600000|2023-08-04 10:40:00|2533.5|2533|2532.5|2531.5|2536|2535|2531.5|2531|3488
1691145900000|2023-08-04 10:45:00|2533|2532|2532.5|2532|2534.5|2534|2532|2531|4043
1691146200000|2023-08-04 10:50:00|2532|2531.5|2528|2527|2532|2531.5|2527.5|2526.5|8399
1691146500000|2023-08-04 10:55:00|2527.5|2526.5|2527.5|2527|2528|2527|2524.5|2523.5|5677
1691146800000|2023-08-04 11:00:00|2527|2526.5|2527.5|2527|2527.5|2527|2524|2523.5|4578
1691147100000|2023-08-04 11:05:00|2528|2526.5|2534.5|2534|2536|2535.5|2525|2524|14019
1691147400000|2023-08-04 11:10:00|2535.5|2534.5|2536.5|2536|2537|2536.5|2532|2531.5|6879
1691147700000|2023-08-04 11:15:00|2537|2535.5|2540.5|2539.5|2540.5|2540|2534.5|2534|10661
1691148000000|2023-08-04 11:20:00|2540|2539|2547|2546|2547|2546|2538.5|2538|13092
1691148300000|2023-08-04 11:25:00|2546.5|2545.5|2538.5|2538|2547|2545.5|2537|2536|17964
1691148600000|2023-08-04 11:30:00|2538|2537.5|2534|2533|2538|2537.5|2532.5|2532|10849
1691148900000|2023-08-04 11:35:00|2533.5|2532.5|2532.5|2531.5|2534|2533.5|2531|2530.5|11851
1691149200000|2023-08-04 11:40:00|2532|2531|2533.5|2533|2536.5|2535.5|2532|2531|8153
1691149500000|2023-08-04 11:45:00|2534|2532.5|2533.5|2532.5|2534|2533.5|2530|2529.5|8822
1691149800000|2023-08-04 11:50:00|2533|2533|2535|2534|2536|2535|2532.5|2532|9202
1691150100000|2023-08-04 11:55:00|2534.5|2533.5|2538.5|2538|2538.5|2538|2534|2533.5|8137
1691150400000|2023-08-04 12:00:00|2538|2537.5|2537.5|2536.5|2540|2539.5|2536|2535.5|3512
1691150700000|2023-08-04 12:05:00|2536.5|2536|2537.5|2536.5|2538.5|2537.5|2536.5|2536|2479
1691151000000|2023-08-04 12:10:00|2537|2536|2532|2531.5|2538.5|2538|2531.5|2531|2823
1691151300000|2023-08-04 12:15:00|2532.5|2532|2530.5|2529.5|2533.5|2533|2528|2527|3279
1691151600000|2023-08-04 12:20:00|2531|2530|2536.5|2536|2537|2536.5|2531|2530|3304
1691151900000|2023-08-04 12:25:00|2537|2535.5|2536.5|2535|2538|2537|2534.5|2533.5|6459
1691152200000|2023-08-04 12:30:00|2537|2534.5|2533.5|2533|2543|2540.5|2533|2532|15263
1691152500000|2023-08-04 12:35:00|2534|2532.5|2530.5|2530|2537.5|2536.5|2527.5|2527|12511
1691152800000|2023-08-04 12:40:00|2530|2529.5|2528.5|2528|2533|2532.5|2528|2527|10361
1691153100000|2023-08-04 12:45:00|2529|2528.5|2533.5|2532.5|2534.5|2533.5|2529|2528.5|3390
1691153400000|2023-08-04 12:50:00|2534|2533|2533.5|2532.5|2536|2535.5|2531.5|2530.5|5542
1691153700000|2023-08-04 12:55:00|2532.5|2532|2537|2536.5|2538|2537.5|2532.5|2531.5|5452
1691154000000|2023-08-04 13:00:00|2536.5|2536|2535|2534.5|2537|2536.5|2533|2532|8226
1691154300000|2023-08-04 13:05:00|2535.5|2535|2531.5|2531|2536|2535.5|2531|2530|4837
1691154600000|2023-08-04 13:10:00|2532|2531.5|2528|2527.5|2532.5|2532|2528|2527|5266
1691154900000|2023-08-04 13:15:00|2528.5|2527|2531.5|2530.5|2534|2533.5|2528|2527|4322
1691155200000|2023-08-04 13:20:00|2531|2530|2529|2528.5|2532.5|2531.5|2528.5|2527.5|4808
1691155500000|2023-08-04 13:25:00|2529.5|2528|2527.5|2526.5|2530.5|2529.5|2527|2526|5179
1691155800000|2023-08-04 13:30:00|2527|2526|2526.5|2526|2529|2528|2523.5|2523|11488
1691156100000|2023-08-04 13:35:00|2527|2526.5|2530.5|2530|2530.5|2530|2521.5|2520.5|9914
1691156400000|2023-08-04 13:40:00|2531|2530.5|2530.5|2529.5|2532|2531.5|2529|2528|6633
1691156700000|2023-08-04 13:45:00|2530|2529|2533|2532.5|2534|2533.5|2529.5|2529|9877
1691157000000|2023-08-04 13:50:00|2532.5|2532|2533.5|2532.5|2534|2533.5|2532.5|2531.5|6048
1691157300000|2023-08-04 13:55:00|2533|2532|2532|2531|2533.5|2533|2530|2529|4085
1691157600000|2023-08-04 14:00:00|2532.5|2531.5|2528.5|2528|2532.5|2532|2527|2526.5|5815
1691157900000|2023-08-04 14:05:00|2528|2527.5|2529.5|2528.5|2530.5|2530|2525|2524.5|12753
1691158200000|2023-08-04 14:10:00|2529|2529|2533|2532.5|2533.5|2532.5|2528.5|2527.5|6454
1691158500000|2023-08-04 14:15:00|2533.5|2533|2539.5|2539|2541|2540.5|2533|2532.5|7418
1691158800000|2023-08-04 14:20:00|2539|2538.5|2545|2544.5|2545|2544.5|2538.5|2538|12402
1691159100000|2023-08-04 14:25:00|2544.5|2544|2544.5|2544|2545|2544|2540.5|2540|9985
1691159400000|2023-08-04 14:30:00|2544|2543.5|2547.5|2547|2550|2549.5|2544|2543.5|16158
1691159700000|2023-08-04 14:35:00|2548.5|2547.5|2549|2548.5|2550.5|2550|2547.5|2547|9731
1691160000000|2023-08-04 14:40:00|2548.5|2548|2549|2548|2549.5|2548.5|2545.5|2545|5235
1691160300000|2023-08-04 14:45:00|2548.5|2547.5|2549|2548|2551|2550.5|2548.5|2547.5|3655
1691160600000|2023-08-04 14:50:00|2548.5|2547.5|2549.5|2549|2550.5|2549.5|2547.5|2547|6956
1691160900000|2023-08-04 14:55:00|2550|2549.5|2554.5|2554|2556|2555.5|2549.5|2549|8329
1691161200000|2023-08-04 15:00:00|2555|2554.5|2549|2548|2555|2554.5|2548.5|2548|6325
1691161500000|2023-08-04 15:05:00|2548.5|2548.5|2540|2539|2553.5|2553|2538.5|2538|14152
1691161800000|2023-08-04 15:10:00|2540.5|2539.5|2541.5|2540.5|2541.5|2541|2538.5|2538|12372
1691162100000|2023-08-04 15:15:00|2543|2542|2541|2540.5|2544.5|2543.5|2538|2537.5|12031
1691162400000|2023-08-04 15:20:00|2540|2539.5|2538|2537|2542.5|2541.5|2536.5|2536|25240
1691162700000|2023-08-04 15:25:00|2539|2537.5|2534.5|2533.5|2541|2540.5|2534.5|2533|13083
1691391600000|2023-08-07 07:00:00|2547.5|2546|2552|2550|2555|2553|2544|2542|6564
1691391900000|2023-08-07 07:05:00|2550.5|2548.5|2559.5|2558.5|2559.5|2558.5|2550.5|2548.5|9769
1691392200000|2023-08-07 07:10:00|2560|2559.5|2553|2551.5|2561|2560|2551.5|2550.5|7888
1691392500000|2023-08-07 07:15:00|2552.5|2552|2561|2560|2561|2560|2551.5|2551|5118
1691392800000|2023-08-07 07:20:00|2561.5|2560.5|2558.5|2557.5|2563|2562|2557|2556|5399
1691393100000|2023-08-07 07:25:00|2558|2557|2561.5|2560.5|2562.5|2562|2557|2556|5247
1691393400000|2023-08-07 07:30:00|2562|2561|2569.5|2568.5|2571|2570|2560.5|2559.5|7136
1691393700000|2023-08-07 07:35:00|2568.5|2567.5|2570|2569.5|2571.5|2570.5|2567.5|2566.5|7254
1691394000000|2023-08-07 07:40:00|2569.5|2569|2566|2565.5|2570.5|2569.5|2566|2565|4621
1691394300000|2023-08-07 07:45:00|2565.5|2565|2565.5|2564.5|2567|2566.5|2562.5|2561.5|3735
1691394600000|2023-08-07 07:50:00|2565|2564|2564.5|2564|2565|2564.5|2561.5|2561|5229
1691394900000|2023-08-07 07:55:00|2565|2563.5|2566|2565.5|2567.5|2567|2563.5|2562.5|4640
1691395200000|2023-08-07 08:00:00|2565.5|2565|2564|2563.5|2567|2566.5|2562.5|2561.5|2921
1691395500000|2023-08-07 08:05:00|2563|2563|2563.5|2563|2567|2566|2562|2561|2759
1691395800000|2023-08-07 08:10:00|2562.5|2562.5|2557|2556.5|2565|2564.5|2557|2556|4511
1691396100000|2023-08-07 08:15:00|2556.5|2556|2556.5|2556|2559|2558|2554.5|2553.5|5030
1691396400000|2023-08-07 08:20:00|2556|2555.5|2558|2557|2558|2557.5|2555.5|2555|4160
1691396700000|2023-08-07 08:25:00|2557.5|2556.5|2558|2557|2559|2558.5|2556|2555|4118
1691397000000|2023-08-07 08:30:00|2557.5|2556.5|2557|2556|2558|2557.5|2555.5|2555|4207
1691397300000|2023-08-07 08:35:00|2556.5|2555.5|2555|2554.5|2557|2556.5|2554|2553.5|3696
1691397600000|2023-08-07 08:40:00|2555.5|2555|2549.5|2549|2557|2556.5|2548|2547|5538
1691397900000|2023-08-07 08:45:00|2550|2549.5|2549|2548|2550.5|2549.5|2547|2546.5|4413
1691398200000|2023-08-07 08:50:00|2548.5|2548.5|2555|2554|2556.5|2556|2548.5|2548|4187
1691398500000|2023-08-07 08:55:00|2554.5|2553.5|2552.5|2551.5|2554.5|2554|2551|2550.5|4875
1691398800000|2023-08-07 09:00:00|2552|2552|2550.5|2550|2553|2552.5|2550|2549|4788
1691399100000|2023-08-07 09:05:00|2550|2549.5|2553.5|2553|2554|2553.5|2550|2549.5|2833
1691399400000|2023-08-07 09:10:00|2553|2552.5|2552|2551.5|2555|2554.5|2551.5|2550.5|4355
1691399700000|2023-08-07 09:15:00|2551.5|2551|2550|2549.5|2554|2553.5|2549.5|2549|5172
1691400000000|2023-08-07 09:20:00|2549.5|2549|2552.5|2552|2553.5|2552.5|2548|2547|3228
1691400300000|2023-08-07 09:25:00|2553.5|2552.5|2549|2548|2554.5|2553.5|2549|2548|4049
1691400600000|2023-08-07 09:30:00|2549.5|2548.5|2548|2547|2551.5|2550.5|2547.5|2546.5|3945
1691400900000|2023-08-07 09:35:00|2548.5|2548|2551.5|2550.5|2552|2551|2547.5|2547|5454
1691401200000|2023-08-07 09:40:00|2551|2551|2547.5|2546.5|2551|2551|2547|2546|2803
1691401500000|2023-08-07 09:45:00|2547|2545.5|2548|2547|2548.5|2548|2546|2545.5|3838
1691401800000|2023-08-07 09:50:00|2547.5|2546|2550.5|2550|2550.5|2550|2546.5|2546|3200
1691402100000|2023-08-07 09:55:00|2550|2549.5|2550|2549|2551.5|2551|2549.5|2548.5|1845
1691402400000|2023-08-07 10:00:00|2549.5|2549.5|2550|2549.5|2552|2551|2549|2548.5|4237
1691402700000|2023-08-07 10:05:00|2549.5|2549|2549|2548.5|2551.5|2551|2549|2548.5|4088
1691403000000|2023-08-07 10:10:00|2549.5|2549|2550.5|2550|2551.5|2550.5|2549|2548|1969
1691403300000|2023-08-07 10:15:00|2550|2549.5|2548|2547.5|2550.5|2550|2547.5|2547|3144
1691403600000|2023-08-07 10:20:00|2548.5|2548|2541.5|2540.5|2549.5|2548.5|2541.5|2540.5|3316
1691403900000|2023-08-07 10:25:00|2541|2541|2535.5|2535|2542|2541.5|2535.5|2535|3678
1691404200000|2023-08-07 10:30:00|2535|2534.5|2541.5|2540.5|2542|2541|2533|2532.5|5398
1691404500000|2023-08-07 10:35:00|2541|2541|2543|2542|2543.5|2542.5|2541|2540.5|4443
1691404800000|2023-08-07 10:40:00|2542.5|2542.5|2540.5|2539.5|2543|2542.5|2539.5|2538.5|1752
1691405100000|2023-08-07 10:45:00|2541|2540.5|2543|2542.5|2544.5|2543.5|2541|2540.5|1037
1691405400000|2023-08-07 10:50:00|2542.5|2542|2543.5|2542.5|2544|2543|2541|2540.5|2392
1691405700000|2023-08-07 10:55:00|2544|2543.5|2543.5|2542.5|2546|2545|2543|2542|1676
1691406000000|2023-08-07 11:00:00|2544.5|2543|2546|2545.5|2547|2546.5|2544.5|2543|3247
1691406300000|2023-08-07 11:05:00|2545.5|2545|2548.5|2548|2548.5|2548|2545.5|2545|1480
1691406600000|2023-08-07 11:10:00|2549|2548.5|2550|2549|2550|2549|2547|2546|3272
1691406900000|2023-08-07 11:15:00|2550.5|2549.5|2548.5|2547.5|2550.5|2549.5|2547.5|2546.5|2417
1691407200000|2023-08-07 11:20:00|2548|2548|2549.5|2548.5|2550.5|2549.5|2548|2548|2401
1691407500000|2023-08-07 11:25:00|2551|2549|2550|2549|2551.5|2551|2548.5|2548|1838
1691407800000|2023-08-07 11:30:00|2549.5|2549.5|2549|2548.5|2550|2549.5|2548.5|2548|1633
1691408100000|2023-08-07 11:35:00|2549.5|2549|2546.5|2545.5|2549.5|2549|2546|2545.5|2782
1691408400000|2023-08-07 11:40:00|2546|2545|2547|2546.5|2547.5|2546.5|2544.5|2544|1745
1691408700000|2023-08-07 11:45:00|2546.5|2546|2549|2548.5|2549.5|2548.5|2546.5|2546|1381
1691409000000|2023-08-07 11:50:00|2549.5|2548|2552|2551.5|2552|2551.5|2549|2548|2650
1691409300000|2023-08-07 11:55:00|2551.5|2551|2552|2551.5|2553|2552|2551|2550.5|2211
1691409600000|2023-08-07 12:00:00|2552.5|2551|2555.5|2555|2555.5|2555|2552.5|2551|2690
1691409900000|2023-08-07 12:05:00|2556|2555.5|2556|2555.5|2557|2556.5|2556|2555|3117
1691410200000|2023-08-07 12:10:00|2556.5|2555|2555.5|2554.5|2557|2556.5|2553.5|2553|1933
1691410500000|2023-08-07 12:15:00|2556|2555|2551.5|2550.5|2556|2555.5|2551|2550|2196
1691410800000|2023-08-07 12:20:00|2551|2551|2550|2549.5|2552|2551|2548|2547.5|2683
1691411100000|2023-08-07 12:25:00|2550.5|2550|2551|2550.5|2553|2552.5|2550.5|2549.5|3694
1691411400000|2023-08-07 12:30:00|2551.5|2551|2553.5|2553|2554|2553.5|2551|2550.5|3193
1691411700000|2023-08-07 12:35:00|2554|2553.5|2555.5|2555|2556|2555|2553.5|2553.5|2098
1691412000000|2023-08-07 12:40:00|2555|2554.5|2557.5|2557|2558|2557.5|2555|2554.5|6803
1691412300000|2023-08-07 12:45:00|2558|2557.5|2562.5|2561.5|2562.5|2561.5|2558|2557.5|2646
1691412600000|2023-08-07 12:50:00|2563|2562|2564|2563.5|2564.5|2563.5|2562.5|2562|6097
1691412900000|2023-08-07 12:55:00|2564.5|2563|2564|2563.5|2565|2564.5|2563.5|2562.5|3817
1691413200000|2023-08-07 13:00:00|2564.5|2563|2560.5|2559.5|2564.5|2564|2560.5|2559.5|4665
1691413500000|2023-08-07 13:05:00|2561|2560|2561.5|2561|2564.5|2563.5|2561|2559.5|4394
1691413800000|2023-08-07 13:10:00|2562|2561.5|2565.5|2565|2565.5|2565|2561|2560|2022
1691414100000|2023-08-07 13:15:00|2565|2564.5|2566|2565.5|2567|2566.5|2564|2563.5|2908
1691414400000|2023-08-07 13:20:00|2566.5|2565|2565.5|2564.5|2567.5|2566.5|2565|2564.5|4506
1691414700000|2023-08-07 13:25:00|2566|2565|2564.5|2564|2566.5|2566|2564|2563|4838
1691415000000|2023-08-07 13:30:00|2565|2564.5|2568|2567|2570|2569.5|2563|2562|12707
1691415300000|2023-08-07 13:35:00|2567.5|2566.5|2566.5|2565.5|2569.5|2568.5|2565.5|2564.5|7063
1691415600000|2023-08-07 13:40:00|2566|2565|2557.5|2557|2567|2566.5|2556.5|2555.5|7982
1691415900000|2023-08-07 13:45:00|2558|2556.5|2560|2559.5|2562.5|2561.5|2557|2556|8434
1691416200000|2023-08-07 13:50:00|2560.5|2560|2560|2559.5|2562.5|2561.5|2559.5|2559|6547
1691416500000|2023-08-07 13:55:00|2560.5|2560|2558|2557|2560.5|2560|2557.5|2556.5|6861
1691416800000|2023-08-07 14:00:00|2558.5|2557.5|2555.5|2555|2558.5|2558|2554.5|2554|5540
1691417100000|2023-08-07 14:05:00|2556|2554.5|2560.5|2560|2560.5|2560|2554.5|2554|4220
1691417400000|2023-08-07 14:10:00|2561.5|2560.5|2560.5|2560|2564|2563|2560|2559.5|6045
1691417700000|2023-08-07 14:15:00|2561|2559.5|2560|2559.5|2563|2562.5|2559|2558.5|4123
1691418000000|2023-08-07 14:20:00|2560.5|2560|2561|2560.5|2561|2560.5|2558.5|2558|9249
1691418300000|2023-08-07 14:25:00|2561.5|2561|2561|2560.5|2562.5|2561.5|2559.5|2559|7523
1691418600000|2023-08-07 14:30:00|2560.5|2560|2559|2558|2560.5|2560|2558.5|2558|4952
1691418900000|2023-08-07 14:35:00|2559.5|2558.5|2563.5|2562.5|2563.5|2563|2559|2558.5|6835
1691419200000|2023-08-07 14:40:00|2563|2563|2562.5|2562|2564.5|2563.5|2562.5|2562|4760
1691419500000|2023-08-07 14:45:00|2563|2562.5|2562.5|2562|2564|2563.5|2560.5|2560|4767
1691419800000|2023-08-07 14:50:00|2562|2561.5|2564|2563.5|2564|2563.5|2562|2561.5|7014
1691420100000|2023-08-07 14:55:00|2563.5|2563|2562|2561.5|2563.5|2563|2561.5|2561|5780
1691420400000|2023-08-07 15:00:00|2562.5|2562|2562|2561.5|2563|2562|2561.5|2561|3675
1691420700000|2023-08-07 15:05:00|2562.5|2561|2561.5|2561|2563|2562.5|2561|2560.5|9661
1691421000000|2023-08-07 15:10:00|2562|2560.5|2560|2559.5|2562|2561.5|2558.5|2558|15175
1691421300000|2023-08-07 15:15:00|2559.5|2559|2557|2556.5|2561|2560.5|2557|2556.5|10332
1691421600000|2023-08-07 15:20:00|2557.5|2557|2557|2556.5|2559|2558.5|2556.5|2556|9546
1691421900000|2023-08-07 15:25:00|2556.5|2556|2552|2551|2557.5|2556.5|2552|2551|12236
1691478000000|2023-08-08 07:00:00|2512.5|2506.5|2503|2501.5|2517|2514.5|2493.5|2492.5|26738
1691478300000|2023-08-08 07:05:00|2502.5|2500.5|2504.5|2503.5|2505.5|2503.5|2484.5|2483.5|23574
1691478600000|2023-08-08 07:10:00|2505|2502.5|2492.5|2491.5|2508|2506.5|2491|2490|13281
1691478900000|2023-08-08 07:15:00|2494|2492.5|2492.5|2492|2500|2498.5|2491.5|2491|12009
1691479200000|2023-08-08 07:20:00|2494|2493|2491.5|2490.5|2494.5|2493.5|2481|2480|20616
1691479500000|2023-08-08 07:25:00|2491|2490|2500.5|2499.5|2504.5|2504|2490|2489|13392
1691479800000|2023-08-08 07:30:00|2500|2499|2512.5|2512|2513|2512|2494|2493|11766
1691480100000|2023-08-08 07:35:00|2512|2511.5|2508|2507|2515.5|2514.5|2505.5|2504.5|13668
1691480400000|2023-08-08 07:40:00|2508.5|2507.5|2508.5|2507.5|2510|2509|2500.5|2500|7922
1691480700000|2023-08-08 07:45:00|2508|2507|2518.5|2517.5|2523|2521.5|2507.5|2506.5|11230
1691481000000|2023-08-08 07:50:00|2519|2516.5|2524|2523|2528|2526.5|2516|2515|5176
1691481300000|2023-08-08 07:55:00|2524.5|2523.5|2530|2528.5|2531.5|2530.5|2522.5|2521|4932
1691481600000|2023-08-08 08:00:00|2530.5|2529|2527.5|2526.5|2533|2532|2525.5|2524.5|8015
1691481900000|2023-08-08 08:05:00|2528|2527|2520|2519|2530.5|2530|2518|2517|7648
1691482200000|2023-08-08 08:10:00|2520.5|2519.5|2515|2514|2520.5|2519.5|2509|2508|8938
1691482500000|2023-08-08 08:15:00|2514.5|2513.5|2518.5|2517.5|2520|2519|2511.5|2510.5|4204
1691482800000|2023-08-08 08:20:00|2518|2517|2520.5|2519.5|2523.5|2522.5|2518|2516.5|4664
1691483100000|2023-08-08 08:25:00|2521|2520.5|2514.5|2513.5|2522|2521|2514|2513|3829
1691483400000|2023-08-08 08:30:00|2514|2513|2513.5|2512.5|2516|2515.5|2511|2510|9037
1691483700000|2023-08-08 08:35:00|2514.5|2514|2514.5|2513.5|2517.5|2516.5|2512.5|2511.5|2829
1691484000000|2023-08-08 08:40:00|2513.5|2512.5|2516.5|2515.5|2518|2517.5|2513|2512.5|3684
1691484300000|2023-08-08 08:45:00|2516|2515|2521.5|2520.5|2522|2521|2515.5|2514.5|5993
1691484600000|2023-08-08 08:50:00|2521|2520|2526|2525|2526.5|2525|2520.5|2520|5672
1691484900000|2023-08-08 08:55:00|2525|2524|2530.5|2529.5|2531.5|2530.5|2524|2523|3405
1691485200000|2023-08-08 09:00:00|2531|2530|2525.5|2525|2531|2530|2525.5|2525|8055
1691485500000|2023-08-08 09:05:00|2526|2523.5|2518.5|2518|2526.5|2525.5|2518.5|2518|8738
1691485800000|2023-08-08 09:10:00|2519|2517.5|2511|2510.5|2520.5|2519.5|2511|2510|10061
1691486100000|2023-08-08 09:15:00|2510.5|2510|2512.5|2512|2513|2512.5|2506.5|2505.5|9018
1691486400000|2023-08-08 09:20:00|2513|2511.5|2508|2507.5|2513|2512|2508|2507|5767
1691486700000|2023-08-08 09:25:00|2508.5|2508|2507|2506|2509.5|2509|2503.5|2503|5755
1691487000000|2023-08-08 09:30:00|2507.5|2507|2506|2505.5|2508|2507|2503.5|2503|5196
1691487300000|2023-08-08 09:35:00|2505.5|2505|2501|2500|2507|2506.5|2499.5|2498.5|7999
1691487600000|2023-08-08 09:40:00|2500.5|2499.5|2499|2498.5|2501.5|2501|2497.5|2497|6869
1691487900000|2023-08-08 09:45:00|2499.5|2499|2501.5|2501|2503|2502.5|2498|2497|7467
1691488200000|2023-08-08 09:50:00|2502|2500.5|2497.5|2497|2502|2501|2496.5|2496|7139
1691488500000|2023-08-08 09:55:00|2498|2497.5|2496|2495|2499.5|2498.5|2492.5|2491.5|10130
1691488800000|2023-08-08 10:00:00|2495.5|2495.5|2495|2494.5|2497.5|2496.5|2490.5|2490|7074
1691489100000|2023-08-08 10:05:00|2494.5|2494|2498|2497.5|2499|2498|2494|2493.5|10050
1691489400000|2023-08-08 10:10:00|2498.5|2497|2502|2501|2502|2501|2495.5|2495|5298
1691489700000|2023-08-08 10:15:00|2501.5|2500.5|2503|2502.5|2504.5|2504|2501|2500.5|6435
1691490000000|2023-08-08 10:20:00|2503.5|2503|2505.5|2505|2506.5|2505.5|2501|2500.5|5848
1691490300000|2023-08-08 10:25:00|2506|2505.5|2507.5|2506.5|2508|2507|2504|2503.5|3202
1691490600000|2023-08-08 10:30:00|2507|2505.5|2507|2506.5|2508.5|2507.5|2504.5|2503.5|4849
1691490900000|2023-08-08 10:35:00|2507.5|2507|2507|2506.5|2510|2509.5|2507|2506|2689
1691491200000|2023-08-08 10:40:00|2508|2507|2513|2512|2513.5|2512.5|2506.5|2506|5761
1691491500000|2023-08-08 10:45:00|2512.5|2510.5|2500.5|2500|2513|2511|2500.5|2500|6540
1691491800000|2023-08-08 10:50:00|2501|2500.5|2492|2491.5|2503|2502|2489|2488|6902
1691492100000|2023-08-08 10:55:00|2492.5|2491|2490.5|2490|2494|2493|2489.5|2489|5866
1691492400000|2023-08-08 11:00:00|2492.5|2491.5|2495.5|2495|2496.5|2495.5|2489.5|2489|8089
1691492700000|2023-08-08 11:05:00|2495|2494.5|2491|2490|2495.5|2494.5|2490.5|2490|5115
1691493000000|2023-08-08 11:10:00|2490.5|2489.5|2483.5|2483|2490.5|2489.5|2483.5|2483|6540
1691493300000|2023-08-08 11:15:00|2482.5|2482.5|2477.5|2476.5|2483.5|2483|2473.5|2472.5|17035
1691493600000|2023-08-08 11:20:00|2477|2476|2478|2477|2481|2480.5|2474|2473|6827
1691493900000|2023-08-08 11:25:00|2478.5|2477.5|2473|2472|2480.5|2480|2471.5|2471|6221
1691494200000|2023-08-08 11:30:00|2472.5|2471|2466|2465.5|2472.5|2471.5|2462.5|2462|10725
1691494500000|2023-08-08 11:35:00|2465.5|2464.5|2463.5|2463|2467|2466.5|2461.5|2460.5|8548
1691494800000|2023-08-08 11:40:00|2465|2462.5|2466.5|2466|2468.5|2467.5|2463.5|2462.5|9154
1691495100000|2023-08-08 11:45:00|2466|2465.5|2458.5|2458|2467|2466.5|2458.5|2458|8282
1691495400000|2023-08-08 11:50:00|2459|2458.5|2471|2470.5|2471|2470.5|2458.5|2458|9812
1691495700000|2023-08-08 11:55:00|2470.5|2470|2474|2473.5|2475.5|2474.5|2467|2466.5|11315
1691496000000|2023-08-08 12:00:00|2474.5|2473|2473.5|2473|2476|2475.5|2472|2471|10074
1691496300000|2023-08-08 12:05:00|2474.5|2473.5|2481|2480|2481|2480|2473|2472.5|9488
1691496600000|2023-08-08 12:10:00|2480|2479|2478|2477.5|2481|2480.5|2476.5|2475.5|5729
1691496900000|2023-08-08 12:15:00|2478.5|2478|2479.5|2479|2483.5|2482.5|2478|2477|6785
1691497200000|2023-08-08 12:20:00|2479|2478.5|2481.5|2481|2485|2484|2479|2478.5|4917
1691497500000|2023-08-08 12:25:00|2482|2481.5|2482|2481|2485|2484.5|2480.5|2480|4660
1691497800000|2023-08-08 12:30:00|2481.5|2480.5|2480|2479.5|2481.5|2481|2479|2478|4552
1691498100000|2023-08-08 12:35:00|2479|2478.5|2487|2486|2487.5|2487|2479|2478|5946
1691498400000|2023-08-08 12:40:00|2486.5|2486.5|2490.5|2489.5|2490.5|2490|2486.5|2485.5|7251
1691498700000|2023-08-08 12:45:00|2491|2490|2488.5|2487.5|2492|2491|2486.5|2485.5|7628
1691499000000|2023-08-08 12:50:00|2488|2488|2481.5|2481|2488.5|2488|2481.5|2481|4392
1691499300000|2023-08-08 12:55:00|2481|2480.5|2481.5|2480.5|2484|2483|2480.5|2480|3903
1691499600000|2023-08-08 13:00:00|2481|2480|2481.5|2481|2482|2481.5|2479.5|2479|3826
1691499900000|2023-08-08 13:05:00|2480|2479.5|2481|2480.5|2482|2481|2479|2478|5228
1691500200000|2023-08-08 13:10:00|2481.5|2481|2484.5|2483.5|2484.5|2483.5|2481.5|2481|4161
1691500500000|2023-08-08 13:15:00|2484|2484.5|2487|2486|2487.5|2486.5|2483.5|2482.5|5237
1691500800000|2023-08-08 13:20:00|2486.5|2486.5|2485|2484.5|2487|2486.5|2483|2482|4906
1691501100000|2023-08-08 13:25:00|2484.5|2483.5|2485|2484.5|2485|2484.5|2481.5|2481|3055
1691501400000|2023-08-08 13:30:00|2484.5|2484|2483|2482.5|2485.5|2484.5|2481.5|2481|9963
1691501700000|2023-08-08 13:35:00|2482.5|2482|2473.5|2472.5|2482.5|2482|2473|2472.5|11926
1691502000000|2023-08-08 13:40:00|2474|2473|2473.5|2473|2479|2478|2473.5|2472.5|9256
1691502300000|2023-08-08 13:45:00|2474|2472.5|2477|2476.5|2480|2479|2473.5|2472.5|9990
1691502600000|2023-08-08 13:50:00|2476.5|2476|2482|2481|2482|2481|2475.5|2475|10484
1691502900000|2023-08-08 13:55:00|2481.5|2480.5|2486|2485|2486|2485|2480|2479.5|7090
1691503200000|2023-08-08 14:00:00|2485.5|2484|2490|2489.5|2490|2489.5|2482.5|2481.5|9089
1691503500000|2023-08-08 14:05:00|2490.5|2490|2500|2499.5|2500|2499.5|2489.5|2488.5|7689
1691503800000|2023-08-08 14:10:00|2499.5|2499|2493.5|2493|2499.5|2499|2492|2491.5|9783
1691504100000|2023-08-08 14:15:00|2493|2492.5|2497|2496.5|2497.5|2496.5|2492.5|2491.5|6624
1691504400000|2023-08-08 14:20:00|2497.5|2497|2493|2492|2499.5|2499|2492|2491.5|10759
1691504700000|2023-08-08 14:25:00|2493.5|2492.5|2497.5|2497|2497.5|2497|2492|2491.5|6620
1691505000000|2023-08-08 14:30:00|2497|2496.5|2493.5|2492.5|2497.5|2496.5|2492.5|2491.5|7709
1691505300000|2023-08-08 14:35:00|2492|2491.5|2494.5|2493.5|2494.5|2494|2492|2491.5|8734
1691505600000|2023-08-08 14:40:00|2494|2494|2498|2497|2498|2497|2489|2488.5|10872
1691505900000|2023-08-08 14:45:00|2497.5|2497.5|2501|2500.5|2502|2501.5|2497.5|2497|9614
1691506200000|2023-08-08 14:50:00|2500.5|2500|2502.5|2502|2503|2502|2500|2499|6792
1691506500000|2023-08-08 14:55:00|2503|2502.5|2503.5|2503|2504|2503.5|2501.5|2501|6839
1691506800000|2023-08-08 15:00:00|2503|2502.5|2503|2502.5|2506|2505.5|2502|2501|7057
1691507100000|2023-08-08 15:05:00|2502|2501.5|2502.5|2502|2503|2502|2500.5|2500|4289
1691507400000|2023-08-08 15:10:00|2502|2501.5|2504.5|2504|2506|2505.5|2501.5|2501|5775
1691507700000|2023-08-08 15:15:00|2505|2503.5|2507.5|2507|2507.5|2507|2504.5|2503.5|10361
1691508000000|2023-08-08 15:20:00|2508|2506.5|2509.5|2509|2510.5|2510|2507|2506|12219
1691508300000|2023-08-08 15:25:00|2510|2509.5|2509.5|2508.5|2511.5|2511|2508.5|2507.5|14493
1691564400000|2023-08-09 07:00:00|2555.5|2554|2566|2565|2569|2567.5|2554.5|2553|18177
1691564700000|2023-08-09 07:05:00|2563|2561.5|2561.5|2559.5|2565|2564|2552|2551|11712
1691565000000|2023-08-09 07:10:00|2562|2560.5|2554|2553|2562|2561.5|2550.5|2550|7823
1691565300000|2023-08-09 07:15:00|2553.5|2552.5|2550|2549|2555|2554|2545.5|2544.5|9231
1691565600000|2023-08-09 07:20:00|2549.5|2548.5|2559|2558|2560|2559.5|2544|2543|9022
1691565900000|2023-08-09 07:25:00|2558.5|2557.5|2559|2558|2560|2559|2554|2553.5|5496
1691566200000|2023-08-09 07:30:00|2560|2559|2563.5|2562.5|2564.5|2563.5|2559|2558|9332
1691566500000|2023-08-09 07:35:00|2564|2563.5|2567.5|2567|2571|2570|2562.5|2562|8840
1691566800000|2023-08-09 07:40:00|2567|2566|2563.5|2563|2568|2567|2562|2561.5|6682
1691567100000|2023-08-09 07:45:00|2563|2562|2563|2562|2567.5|2567|2562.5|2561.5|6491
1691567400000|2023-08-09 07:50:00|2563.5|2562.5|2556|2555|2564|2563|2555|2554.5|6928
1691567700000|2023-08-09 07:55:00|2556.5|2555.5|2560|2559|2562|2561|2555|2554|8514
1691568000000|2023-08-09 08:00:00|2559.5|2558|2560.5|2560|2561.5|2561|2558.5|2557.5|4823
1691568300000|2023-08-09 08:05:00|2560|2559.5|2558|2557|2561.5|2560.5|2556.5|2556|6088
1691568600000|2023-08-09 08:10:00|2557.5|2556.5|2557|2556.5|2558.5|2558|2555.5|2555|5681
1691568900000|2023-08-09 08:15:00|2557.5|2557|2557|2556.5|2560|2559.5|2555.5|2555|7625
1691569200000|2023-08-09 08:20:00|2557.5|2557|2564|2563.5|2564.5|2563.5|2556.5|2556|6695
1691569500000|2023-08-09 08:25:00|2564.5|2563|2566|2565|2567|2566|2564.5|2563|5375
1691569800000|2023-08-09 08:30:00|2567|2565.5|2563.5|2563|2567|2566|2563|2562.5|4403
1691570100000|2023-08-09 08:35:00|2564|2563.5|2567|2566|2568|2567.5|2562.5|2562|4951
1691570400000|2023-08-09 08:40:00|2566.5|2566.5|2565|2564.5|2567|2566.5|2564|2563.5|4460
1691570700000|2023-08-09 08:45:00|2565.5|2564|2568|2567|2568.5|2567.5|2564.5|2564|5094
1691571000000|2023-08-09 08:50:00|2567.5|2566.5|2565|2564.5|2567.5|2567|2564.5|2564|5453
1691571300000|2023-08-09 08:55:00|2564.5|2564|2563.5|2563|2566.5|2566|2562.5|2561.5|3699
1691571600000|2023-08-09 09:00:00|2563|2562.5|2565.5|2565|2566|2565.5|2563|2562.5|3025
1691571900000|2023-08-09 09:05:00|2565|2564.5|2564.5|2564|2566|2565|2563.5|2563|3505
1691572200000|2023-08-09 09:10:00|2564|2563.5|2564.5|2564|2565|2564.5|2562.5|2561.5|4196
1691572500000|2023-08-09 09:15:00|2565|2563.5|2564.5|2564|2565|2564.5|2562|2561|3700
1691572800000|2023-08-09 09:20:00|2565|2563.5|2564|2563.5|2565.5|2565|2563|2562.5|3196
1691573100000|2023-08-09 09:25:00|2563.5|2563|2562.5|2561.5|2564.5|2564|2562|2561|3186
1691573400000|2023-08-09 09:30:00|2561|2562|2563|2562.5|2563.5|2563|2561|2560|2967
1691573700000|2023-08-09 09:35:00|2562.5|2562|2561.5|2561|2563|2562.5|2561|2560|3715
1691574000000|2023-08-09 09:40:00|2562|2561.5|2561|2560.5|2563|2562|2559.5|2558.5|2991
1691574300000|2023-08-09 09:45:00|2560.5|2560|2559|2558.5|2561.5|2561|2558.5|2558|3826
1691574600000|2023-08-09 09:50:00|2558.5|2558|2561.5|2561|2562|2561|2556.5|2556|3742
1691574900000|2023-08-09 09:55:00|2562|2561.5|2563|2562|2563|2562.5|2559.5|2559|1742
1691575200000|2023-08-09 10:00:00|2562.5|2562.5|2562|2561|2566|2565|2561|2560.5|3908
1691575500000|2023-08-09 10:05:00|2561.5|2562|2565|2564|2566|2565|2561.5|2560.5|2858
1691575800000|2023-08-09 10:10:00|2564.5|2564.5|2563|2562|2565.5|2565|2561.5|2560.5|4032
1691576100000|2023-08-09 10:15:00|2563.5|2562.5|2563|2562.5|2563.5|2562.5|2562.5|2562|2450
1691576400000|2023-08-09 10:20:00|2563.5|2562|2563.5|2562.5|2563.5|2563|2561.5|2561|8857
1691576700000|2023-08-09 10:25:00|2563|2563|2563|2562|2563.5|2563|2561.5|2561|2643
1691577000000|2023-08-09 10:30:00|2562.5|2562.5|2562|2561|2563.5|2562.5|2561.5|2561|2413
1691577300000|2023-08-09 10:35:00|2561.5|2560.5|2560|2559.5|2562|2561|2560|2559.5|4132
1691577600000|2023-08-09 10:40:00|2560.5|2559|2561|2560|2562|2561|2558.5|2558|2539
1691577900000|2023-08-09 10:45:00|2560.5|2559.5|2560.5|2560|2562|2561|2559.5|2559|2024
1691578200000|2023-08-09 10:50:00|2560|2559.5|2559.5|2559|2561|2560|2557|2556.5|2193
1691578500000|2023-08-09 10:55:00|2560|2559.5|2560.5|2560|2561|2560|2558.5|2558|1179
1691578800000|2023-08-09 11:00:00|2561|2559.5|2561|2560.5|2561.5|2561|2559|2558|2925
1691579100000|2023-08-09 11:05:00|2560.5|2560|2562.5|2562|2562.5|2562|2559.5|2559|2814
1691579400000|2023-08-09 11:10:00|2563|2562.5|2561|2560.5|2563.5|2562.5|2560.5|2560|4059
1691579700000|2023-08-09 11:15:00|2561.5|2561|2558.5|2558|2561.5|2561|2558.5|2557.5|1484
1691580000000|2023-08-09 11:20:00|2559|2558.5|2562|2561.5|2562.5|2561.5|2559|2558|3219
1691580300000|2023-08-09 11:25:00|2561.5|2561|2559|2558|2561.5|2561.5|2559|2558|3256
1691580600000|2023-08-09 11:30:00|2558.5|2558.5|2560.5|2559.5|2561.5|2561|2558.5|2558|1956
1691580900000|2023-08-09 11:35:00|2560|2560|2559.5|2559|2560.5|2560|2558.5|2558|1503
1691581200000|2023-08-09 11:40:00|2559|2558.5|2560.5|2559.5|2560.5|2559.5|2558|2557.5|2393
1691581500000|2023-08-09 11:45:00|2560|2560|2559|2558.5|2560|2560|2558.5|2558|1396
1691581800000|2023-08-09 11:50:00|2559.5|2559|2560|2559.5|2561.5|2561|2559|2558|2039
1691582100000|2023-08-09 11:55:00|2559.5|2558.5|2561.5|2561|2562|2561|2558.5|2557.5|2278
1691582400000|2023-08-09 12:00:00|2561|2560.5|2562.5|2562|2563|2562|2560|2559|2006
1691582700000|2023-08-09 12:05:00|2563|2561.5|2562.5|2562|2563.5|2563|2561.5|2561|1915
1691583000000|2023-08-09 12:10:00|2563|2561.5|2561.5|2561|2563.5|2562.5|2561.5|2560.5|2766
1691583300000|2023-08-09 12:15:00|2562|2561.5|2561.5|2561|2562.5|2561.5|2560|2559.5|2348
1691583600000|2023-08-09 12:20:00|2561|2560.5|2560.5|2559.5|2561.5|2561|2558.5|2558|1621
1691583900000|2023-08-09 12:25:00|2560|2559|2561|2560|2563|2562|2559|2558.5|2609
1691584200000|2023-08-09 12:30:00|2560.5|2560.5|2563|2562.5|2563.5|2562.5|2560|2559.5|4808
1691584500000|2023-08-09 12:35:00|2563.5|2562|2562.5|2562|2563.5|2562.5|2561.5|2561|3292
1691584800000|2023-08-09 12:40:00|2563|2562.5|2562|2561.5|2563.5|2562.5|2561.5|2561|2108
1691585100000|2023-08-09 12:45:00|2561.5|2561|2559|2558|2561.5|2561|2558.5|2558|3567
1691585400000|2023-08-09 12:50:00|2559.5|2559|2559|2558|2560|2559|2557.5|2557|1749
1691585700000|2023-08-09 12:55:00|2558|2558.5|2558.5|2558|2559|2558.5|2557|2556|2018
1691586000000|2023-08-09 13:00:00|2557.5|2557.5|2559|2558|2559.5|2558.5|2556|2555.5|2972
1691586300000|2023-08-09 13:05:00|2560|2558.5|2560|2559.5|2560.5|2559.5|2558.5|2558|1486
1691586600000|2023-08-09 13:10:00|2560.5|2559|2558|2557|2560.5|2559.5|2557|2556.5|2711
1691586900000|2023-08-09 13:15:00|2557.5|2556.5|2560.5|2560|2560.5|2560|2557.5|2556.5|2338
1691587200000|2023-08-09 13:20:00|2561|2560.5|2562|2561.5|2563|2562.5|2559.5|2559|2717
1691587500000|2023-08-09 13:25:00|2561.5|2561|2563|2562.5|2564|2563.5|2561.5|2561|4878
1691587800000|2023-08-09 13:30:00|2563.5|2562|2563|2562|2563.5|2562.5|2559.5|2559|9909
1691588100000|2023-08-09 13:35:00|2563.5|2562.5|2555|2554|2563.5|2563|2553|2552|8284
1691588400000|2023-08-09 13:40:00|2554.5|2553|2556|2555|2560|2559|2554|2553|9308
1691588700000|2023-08-09 13:45:00|2555.5|2554.5|2559.5|2559|2561.5|2561|2555|2554.5|8917
1691589000000|2023-08-09 13:50:00|2560|2559.5|2560|2559|2560|2559.5|2556|2555.5|4199
1691589300000|2023-08-09 13:55:00|2559.5|2559.5|2562|2561.5|2562.5|2561.5|2558|2557.5|4326
1691589600000|2023-08-09 14:00:00|2561.5|2561|2563|2562.5|2563.5|2563|2561.5|2561|5089
1691589900000|2023-08-09 14:05:00|2563.5|2563|2562.5|2562|2564|2563|2560.5|2560|7720
1691590200000|2023-08-09 14:10:00|2563|2562.5|2562|2561.5|2564|2563|2560|2559.5|4011
1691590500000|2023-08-09 14:15:00|2562.5|2561|2563|2562.5|2565.5|2564.5|2561.5|2561|5166
1691590800000|2023-08-09 14:20:00|2563.5|2563|2562|2561.5|2563.5|2563|2562|2561.5|5740
1691591100000|2023-08-09 14:25:00|2562.5|2562|2564|2563.5|2565|2564.5|2562|2561.5|7750
1691591400000|2023-08-09 14:30:00|2564.5|2564|2564|2563.5|2565|2564.5|2562.5|2562|9385
1691591700000|2023-08-09 14:35:00|2563|2562.5|2564|2563|2565|2564.5|2563|2562.5|9913
1691592000000|2023-08-09 14:40:00|2563.5|2563.5|2562.5|2562|2564|2563.5|2562|2561.5|6291
1691592300000|2023-08-09 14:45:00|2563|2562.5|2561|2560.5|2563|2562.5|2559.5|2559|6497
1691592600000|2023-08-09 14:50:00|2561.5|2561|2555|2554.5|2561.5|2561|2554.5|2554|5638
1691592900000|2023-08-09 14:55:00|2555.5|2554|2554|2553|2555.5|2555|2553|2552.5|6531
1691593200000|2023-08-09 15:00:00|2553|2552.5|2553|2552.5|2554.5|2554|2552|2551.5|6186
1691593500000|2023-08-09 15:05:00|2552.5|2552|2554.5|2553.5|2555|2554.5|2551|2550.5|6855
1691593800000|2023-08-09 15:10:00|2554|2554|2551.5|2551|2554.5|2554|2550.5|2550|5049
1691594100000|2023-08-09 15:15:00|2552|2551.5|2548.5|2547.5|2552|2551.5|2547.5|2547|8137
1691594400000|2023-08-09 15:20:00|2548|2548|2545.5|2545|2549|2548.5|2545.5|2545|9309
1691594700000|2023-08-09 15:25:00|2546|2545.5|2544.5|2543.5|2547|2546|2543|2542.5|5526
1691650800000|2023-08-10 07:00:00|2560.5|2557|2571|2569.5|2572|2570.5|2560.5|2557|10835
1691651100000|2023-08-10 07:05:00|2571.5|2570|2571.5|2570.5|2577|2576|2570|2568.5|9371
1691651400000|2023-08-10 07:10:00|2572|2571.5|2570|2568.5|2572.5|2571.5|2568|2567|7528
1691651700000|2023-08-10 07:15:00|2569.5|2570|2579|2578|2580|2579.5|2569.5|2570|7788
1691652000000|2023-08-10 07:20:00|2579.5|2578.5|2572|2571|2580.5|2580|2569.5|2568.5|19777
1691652300000|2023-08-10 07:25:00|2571.5|2570.5|2568.5|2568|2572|2570.5|2567|2566|3855
1691652600000|2023-08-10 07:30:00|2569|2568.5|2568|2566.5|2573.5|2573|2568|2566.5|7238
1691652900000|2023-08-10 07:35:00|2567.5|2567|2569|2568.5|2572|2571|2566.5|2565.5|8480
1691653200000|2023-08-10 07:40:00|2569.5|2569.5|2571.5|2570.5|2572|2571.5|2568.5|2567.5|5393
1691653500000|2023-08-10 07:45:00|2572|2571|2567.5|2567|2572|2571.5|2566.5|2565.5|3824
1691653800000|2023-08-10 07:50:00|2567|2566.5|2564.5|2564|2572|2571|2564.5|2563.5|5026
1691654100000|2023-08-10 07:55:00|2565|2563.5|2561.5|2560.5|2566.5|2565.5|2561|2560|4556
1691654400000|2023-08-10 08:00:00|2561|2560|2560|2559|2562|2561|2557|2556|3906
1691654700000|2023-08-10 08:05:00|2559|2558|2558.5|2557.5|2563|2562|2558|2556.5|3961
1691655000000|2023-08-10 08:10:00|2558|2556.5|2557|2556|2560|2559|2555.5|2555|2123
1691655300000|2023-08-10 08:15:00|2557.5|2556.5|2562|2561.5|2562.5|2561.5|2557|2556|4880
1691655600000|2023-08-10 08:20:00|2563|2561|2562|2561|2564|2563|2561|2560.5|4068
1691655900000|2023-08-10 08:25:00|2562.5|2561.5|2560.5|2559.5|2564|2563|2558.5|2558|4069
1691656200000|2023-08-10 08:30:00|2561|2560|2563.5|2563|2564|2563|2560.5|2559.5|5469
1691656500000|2023-08-10 08:35:00|2564|2562.5|2567|2566.5|2567.5|2567|2562.5|2561.5|4629
1691656800000|2023-08-10 08:40:00|2567.5|2566|2565.5|2564.5|2567.5|2567|2565|2564.5|4664
1691657100000|2023-08-10 08:45:00|2565|2564|2568.5|2567.5|2568.5|2568|2564.5|2564|1745
1691657400000|2023-08-10 08:50:00|2568|2568|2567|2566.5|2571|2570|2567|2566|2230
1691657700000|2023-08-10 08:55:00|2566.5|2566|2563|2562.5|2568|2567.5|2562.5|2562|4553
1691658000000|2023-08-10 09:00:00|2562.5|2562|2562|2561.5|2565|2564|2561.5|2560.5|5068
1691658300000|2023-08-10 09:05:00|2562.5|2562|2564.5|2564|2565.5|2565|2562.5|2562|1930
1691658600000|2023-08-10 09:10:00|2564|2563.5|2567|2566|2567|2566.5|2562|2561.5|3313
1691658900000|2023-08-10 09:15:00|2566.5|2565.5|2564.5|2564|2566.5|2566|2564|2563.5|2874
1691659200000|2023-08-10 09:20:00|2565.5|2564.5|2565.5|2565|2567|2566.5|2565|2564|3142
1691659500000|2023-08-10 09:25:00|2565|2564.5|2567|2566|2567|2566.5|2565|2564|2031
1691659800000|2023-08-10 09:30:00|2566.5|2565.5|2565.5|2565|2567|2566.5|2565.5|2564.5|2531
1691660100000|2023-08-10 09:35:00|2566|2565.5|2567|2566|2567.5|2567|2566|2565|2711
1691660400000|2023-08-10 09:40:00|2566.5|2565.5|2568.5|2567.5|2569|2568.5|2566.5|2565.5|1145
1691660700000|2023-08-10 09:45:00|2569|2568|2568.5|2568|2570|2569|2567.5|2567|3457
1691661000000|2023-08-10 09:50:00|2569|2567|2568.5|2568|2570|2569.5|2568|2567|2227
1691661300000|2023-08-10 09:55:00|2569|2567.5|2569.5|2568.5|2570|2569.5|2568|2567|2238
1691661600000|2023-08-10 10:00:00|2570|2569|2568|2567.5|2570|2569|2568|2567.5|1654
1691661900000|2023-08-10 10:05:00|2567.5|2567|2567.5|2566.5|2568.5|2567.5|2566.5|2566|2604
1691662200000|2023-08-10 10:10:00|2567|2567|2568.5|2568|2569.5|2569|2567|2566.5|1365
1691662500000|2023-08-10 10:15:00|2569|2567.5|2568|2567|2569.5|2569|2567.5|2567|1751
1691662800000|2023-08-10 10:20:00|2568.5|2567.5|2568.5|2567.5|2569|2568.5|2567.5|2566.5|2624
1691663100000|2023-08-10 10:25:00|2568|2567|2568|2567.5|2569|2568|2567|2566.5|2751
1691663400000|2023-08-10 10:30:00|2567.5|2567|2569.5|2569|2570|2569.5|2567.5|2567|4078
1691663700000|2023-08-10 10:35:00|2570|2568.5|2568.5|2568|2570|2569|2568.5|2568|2845
1691664000000|2023-08-10 10:40:00|2569|2568.5|2565|2564|2569.5|2569|2564.5|2564|2522
1691664300000|2023-08-10 10:45:00|2564.5|2563.5|2566|2565.5|2566.5|2566|2564|2563.5|1496
1691664600000|2023-08-10 10:50:00|2566.5|2566|2569|2568|2569.5|2568.5|2566|2566|2675
1691664900000|2023-08-10 10:55:00|2568.5|2568.5|2568.5|2568|2569.5|2568.5|2568|2567|1501
1691665200000|2023-08-10 11:00:00|2569|2568.5|2569.5|2568.5|2569.5|2569|2568.5|2568.5|2575
1691665500000|2023-08-10 11:05:00|2569|2569|2569.5|2569|2570|2569.5|2569|2568.5|2874
1691665800000|2023-08-10 11:10:00|2570|2569.5|2569|2568.5|2570|2569.5|2568|2567.5|1866
1691666100000|2023-08-10 11:15:00|2569.5|2569|2567|2566.5|2570|2569.5|2567|2566.5|2706
1691666400000|2023-08-10 11:20:00|2568|2567.5|2568.5|2567.5|2569|2568|2568|2567.5|979
1691666700000|2023-08-10 11:25:00|2568|2567|2566.5|2565.5|2568.5|2567.5|2566|2565|2489
1691667000000|2023-08-10 11:30:00|2567|2566|2566|2565|2567.5|2566.5|2565.5|2565|2888
1691667300000|2023-08-10 11:35:00|2565.5|2564.5|2564.5|2564|2566|2565|2564.5|2564|605
1691667600000|2023-08-10 11:40:00|2565|2564.5|2562|2561.5|2565|2564.5|2562|2561.5|2851
1691667900000|2023-08-10 11:45:00|2561.5|2561|2562.5|2562|2563.5|2562.5|2561|2560.5|1178
1691668200000|2023-08-10 11:50:00|2563.5|2562.5|2564|2563.5|2566|2565|2563|2562.5|3401
1691668500000|2023-08-10 11:55:00|2563.5|2563|2561.5|2561|2564|2563.5|2561.5|2561|1795
1691668800000|2023-08-10 12:00:00|2562|2560.5|2561.5|2560.5|2562.5|2561.5|2560|2559.5|4005
1691669100000|2023-08-10 12:05:00|2562|2561|2565.5|2564.5|2565.5|2565|2562|2560.5|4452
1691669400000|2023-08-10 12:10:00|2565|2564|2564.5|2563.5|2565|2564.5|2563|2562.5|2395
1691669700000|2023-08-10 12:15:00|2564|2564|2564|2563.5|2566|2565|2564|2563.5|3157
1691670000000|2023-08-10 12:20:00|2564.5|2563|2567|2566|2567.5|2566.5|2564|2563|3336
1691670300000|2023-08-10 12:25:00|2566.5|2565.5|2567|2566|2568.5|2567.5|2566|2565|2387
1691670600000|2023-08-10 12:30:00|2567.5|2566.5|2564|2563|2570|2569.5|2562.5|2561.5|8785
1691670900000|2023-08-10 12:35:00|2563.5|2563.5|2565|2564.5|2569|2568|2563.5|2563|5607
1691671200000|2023-08-10 12:40:00|2564.5|2564|2564|2563|2565.5|2564.5|2559.5|2559|7614
1691671500000|2023-08-10 12:45:00|2564.5|2563.5|2566|2565.5|2567|2566|2564.5|2563.5|1881
1691671800000|2023-08-10 12:50:00|2565.5|2565|2566|2565.5|2567|2566|2564|2563.5|3802
1691672100000|2023-08-10 12:55:00|2566.5|2566|2567.5|2567|2568|2567.5|2565|2564.5|1877
1691672400000|2023-08-10 13:00:00|2568|2567.5|2569|2568.5|2570|2569|2567.5|2566.5|4011
1691672700000|2023-08-10 13:05:00|2569.5|2569|2569|2568|2570.5|2570|2565.5|2565|5272
1691673000000|2023-08-10 13:10:00|2568.5|2568.5|2568|2567.5|2569|2568.5|2565.5|2564.5|3419
1691673300000|2023-08-10 13:15:00|2568.5|2566.5|2570|2569|2570|2569.5|2566.5|2565.5|5122
1691673600000|2023-08-10 13:20:00|2569.5|2568.5|2569.5|2569|2571|2570.5|2568.5|2568|5728
1691673900000|2023-08-10 13:25:00|2570|2569.5|2571|2570.5|2572|2571|2569.5|2569|3833
1691674200000|2023-08-10 13:30:00|2571.5|2571|2573.5|2573|2575|2574.5|2571.5|2571|6909
1691674500000|2023-08-10 13:35:00|2574|2573.5|2574.5|2574|2575|2574.5|2573|2572.5|5754
1691674800000|2023-08-10 13:40:00|2575|2573.5|2575|2574|2575|2574.5|2572.5|2572|11052
1691675100000|2023-08-10 13:45:00|2576|2574.5|2576.5|2575.5|2577.5|2577|2575.5|2574.5|6812
1691675400000|2023-08-10 13:50:00|2576|2576|2575.5|2574.5|2576.5|2576|2575|2574.5|6275
1691675700000|2023-08-10 13:55:00|2575|2575|2576.5|2576|2577.5|2577|2574|2573.5|5554
1691676000000|2023-08-10 14:00:00|2577|2576.5|2579|2578.5|2579.5|2579|2577|2576|8429
1691676300000|2023-08-10 14:05:00|2578.5|2578|2580.5|2580|2582|2581.5|2578.5|2578|8269
1691676600000|2023-08-10 14:10:00|2580|2579.5|2576|2575.5|2581|2580.5|2576|2575.5|7183
1691676900000|2023-08-10 14:15:00|2576.5|2576|2574.5|2573.5|2578.5|2578|2572.5|2572|13282
1691677200000|2023-08-10 14:20:00|2575|2574.5|2572.5|2571.5|2575.5|2574.5|2569|2568|10042
1691677500000|2023-08-10 14:25:00|2572|2572|2574|2573|2574|2573|2571.5|2570.5|6295
1691677800000|2023-08-10 14:30:00|2573.5|2573.5|2573.5|2573|2575|2574|2573|2572.5|5399
1691678100000|2023-08-10 14:35:00|2573|2572.5|2566.5|2566|2573|2572.5|2565.5|2565|6706
1691678400000|2023-08-10 14:40:00|2566|2565.5|2562.5|2561.5|2567.5|2567|2561.5|2560.5|6948
1691678700000|2023-08-10 14:45:00|2562|2561|2564.5|2563.5|2564.5|2564|2557.5|2556.5|13287
1691679000000|2023-08-10 14:50:00|2564|2563|2568|2567.5|2569|2568|2563|2562.5|6483
1691679300000|2023-08-10 14:55:00|2568.5|2568|2567.5|2567|2569.5|2569|2567.5|2567|5027
1691679600000|2023-08-10 15:00:00|2567|2566.5|2564.5|2564|2568|2567|2564.5|2564|6473
1691679900000|2023-08-10 15:05:00|2564|2563.5|2565.5|2564.5|2567.5|2567|2563|2562.5|7052
1691680200000|2023-08-10 15:10:00|2566.5|2565|2568|2567|2568|2567.5|2564.5|2564|3029
1691680500000|2023-08-10 15:15:00|2567.5|2566.5|2569|2568.5|2569.5|2568.5|2566|2565.5|8626
1691680800000|2023-08-10 15:20:00|2569.5|2569|2566.5|2566|2569.5|2569|2565.5|2565|8191
1691681100000|2023-08-10 15:25:00|2567|2565.5|2564.5|2563.5|2569|2568|2564.5|2563.5|12367
1691737200000|2023-08-11 07:00:00|2556.5|2554.5|2563.5|2562.5|2564.5|2563.5|2555.5|2553.5|8746
1691737500000|2023-08-11 07:05:00|2563|2561.5|2555|2553.5|2564.5|2563|2553|2552.5|9556
1691737800000|2023-08-11 07:10:00|2556|2555|2566|2565|2566.5|2565.5|2552|2550.5|9501
1691738100000|2023-08-11 07:15:00|2565|2565.5|2554|2553.5|2565|2565.5|2552|2550.5|7499
1691738400000|2023-08-11 07:20:00|2553.5|2552.5|2555.5|2554.5|2556|2555|2549|2548|6048
1691738700000|2023-08-11 07:25:00|2555|2554|2555|2554|2555.5|2554.5|2552|2550.5|5505
1691739000000|2023-08-11 07:30:00|2556|2555|2561|2560.5|2561.5|2560.5|2556|2555|4510
1691739300000|2023-08-11 07:35:00|2561.5|2561|2556|2555.5|2561.5|2561|2555|2554|5676
1691739600000|2023-08-11 07:40:00|2555.5|2555|2559|2558.5|2560|2559|2555|2554|3526
1691739900000|2023-08-11 07:45:00|2558.5|2558|2561|2560.5|2561.5|2560.5|2557.5|2556.5|4246
1691740200000|2023-08-11 07:50:00|2560.5|2560|2553.5|2552.5|2562|2561.5|2553|2552.5|6554
1691740500000|2023-08-11 07:55:00|2553|2553|2556.5|2555.5|2558.5|2557.5|2552.5|2552|5173
1691740800000|2023-08-11 08:00:00|2557|2556|2555.5|2554.5|2559|2558|2553|2552|12542
1691741100000|2023-08-11 08:05:00|2555|2554|2549.5|2548.5|2556|2555|2549.5|2548.5|11589
1691741400000|2023-08-11 08:10:00|2550|2549|2554|2553|2554|2553.5|2549.5|2548.5|11382
1691741700000|2023-08-11 08:15:00|2553.5|2553.5|2557.5|2556.5|2559|2558|2553.5|2552.5|2374
1691742000000|2023-08-11 08:20:00|2557|2556|2553.5|2552.5|2557.5|2557|2551.5|2550.5|3933
1691742300000|2023-08-11 08:25:00|2553|2552|2557.5|2556.5|2559|2558|2553|2552|3714
1691742600000|2023-08-11 08:30:00|2557|2556|2560|2559|2560|2559|2555.5|2554.5|3098
1691742900000|2023-08-11 08:35:00|2559.5|2559.5|2557.5|2557|2560|2559.5|2557.5|2556.5|1819
1691743200000|2023-08-11 08:40:00|2558|2557.5|2560.5|2560|2561|2560|2557.5|2556.5|2934
1691743500000|2023-08-11 08:45:00|2560|2559.5|2559.5|2559|2561|2560|2559|2558|2838
1691743800000|2023-08-11 08:50:00|2559|2558.5|2563|2562|2563.5|2562.5|2559|2558|2260
1691744100000|2023-08-11 08:55:00|2562.5|2562.5|2563|2562|2563.5|2562.5|2560|2559|4232
1691744400000|2023-08-11 09:00:00|2562.5|2561.5|2562|2561.5|2563|2562.5|2562|2561.5|938
1691744700000|2023-08-11 09:05:00|2562.5|2561|2563|2562.5|2564.5|2563.5|2562.5|2561|4150
1691745000000|2023-08-11 09:10:00|2562.5|2562|2562.5|2562|2565|2564.5|2562.5|2562|2082
1691745300000|2023-08-11 09:15:00|2563|2561.5|2563.5|2562.5|2564|2563.5|2562|2561.5|2923
1691745600000|2023-08-11 09:20:00|2562.5|2562|2563.5|2562.5|2563.5|2562.5|2561.5|2560.5|1996
1691745900000|2023-08-11 09:25:00|2562.5|2562|2563|2562.5|2563|2562.5|2562|2561|3916
1691746200000|2023-08-11 09:30:00|2563.5|2562|2564|2563|2565.5|2565|2563.5|2562|4799
1691746500000|2023-08-11 09:35:00|2563.5|2562.5|2564.5|2563.5|2564.5|2563.5|2561|2560|2102
1691746800000|2023-08-11 09:40:00|2565|2564|2562|2561.5|2566|2565.5|2562|2561|3186
1691747100000|2023-08-11 09:45:00|2561.5|2561|2561.5|2561|2563.5|2563|2561.5|2560.5|2548
1691747400000|2023-08-11 09:50:00|2561|2560.5|2561|2560.5|2562.5|2561.5|2560|2559|4233
1691747700000|2023-08-11 09:55:00|2560.5|2560|2562.5|2561.5|2563.5|2563|2560|2559.5|3446
1691748000000|2023-08-11 10:00:00|2563|2562|2563|2562|2563.5|2562.5|2560.5|2560|5157
1691748300000|2023-08-11 10:05:00|2562.5|2562.5|2562.5|2562|2565|2564.5|2562.5|2561.5|3736
1691748600000|2023-08-11 10:10:00|2562|2561.5|2561.5|2560.5|2563|2562|2560.5|2560|2596
1691748900000|2023-08-11 10:15:00|2562|2561|2562|2561.5|2564|2563|2561|2560|3857
1691749200000|2023-08-11 10:20:00|2562.5|2562|2563.5|2562.5|2564|2563|2561|2560|3732
1691749500000|2023-08-11 10:25:00|2563|2563|2563|2562.5|2564|2563.5|2562.5|2562|1312
1691749800000|2023-08-11 10:30:00|2564.5|2564|2564|2563.5|2565|2564|2563.5|2562.5|2889
1691750100000|2023-08-11 10:35:00|2564.5|2563|2561.5|2560.5|2564.5|2564|2561.5|2560.5|3205
1691750400000|2023-08-11 10:40:00|2561|2561|2558.5|2558|2562.5|2562|2558.5|2558|2862
1691750700000|2023-08-11 10:45:00|2559.5|2559|2561|2560.5|2561.5|2560.5|2559.5|2559|1841
1691751000000|2023-08-11 10:50:00|2561.5|2560|2559.5|2559|2561.5|2560|2559.5|2559|1611
1691751300000|2023-08-11 10:55:00|2560|2559.5|2559.5|2559|2560|2559.5|2557.5|2556.5|4257
1691751600000|2023-08-11 11:00:00|2560|2559.5|2561|2560.5|2561.5|2560.5|2558.5|2557.5|3434
1691751900000|2023-08-11 11:05:00|2561.5|2561|2560|2559.5|2562|2561.5|2560|2559.5|2554
1691752200000|2023-08-11 11:10:00|2559.5|2559|2560.5|2560|2561|2560.5|2559|2558.5|1047
1691752500000|2023-08-11 11:15:00|2561|2560.5|2560.5|2560|2563|2562.5|2560.5|2559.5|2531
1691752800000|2023-08-11 11:20:00|2561|2559.5|2559|2558.5|2562|2561.5|2558.5|2557.5|4108
1691753100000|2023-08-11 11:25:00|2559.5|2559|2560.5|2559.5|2561|2560|2559.5|2558.5|694
1691753400000|2023-08-11 11:30:00|2560|2559|2560.5|2560|2561|2560.5|2559.5|2558.5|1032
1691753700000|2023-08-11 11:35:00|2561|2559.5|2561|2560|2561.5|2560.5|2560.5|2559.5|2396
1691754000000|2023-08-11 11:40:00|2560.5|2559.5|2560|2559.5|2560.5|2559.5|2559.5|2558.5|1787
1691754300000|2023-08-11 11:45:00|2561|2560|2562|2561|2562|2561.5|2560.5|2560|1794
1691754600000|2023-08-11 11:50:00|2562.5|2561.5|2559.5|2559|2562.5|2562|2559.5|2559|4473
1691754900000|2023-08-11 11:55:00|2560.5|2559.5|2560.5|2560|2561|2560|2559|2558.5|1516
1691755200000|2023-08-11 12:00:00|2560|2559.5|2561.5|2560.5|2563|2562.5|2560|2559.5|1630
1691755500000|2023-08-11 12:05:00|2561|2560|2559|2558|2561|2560|2558|2557.5|2624
1691755800000|2023-08-11 12:10:00|2559.5|2558.5|2560|2559.5|2560|2559.5|2558|2557|1488
1691756100000|2023-08-11 12:15:00|2559.5|2559|2560|2559.5|2560.5|2560|2559.5|2559|3319
1691756400000|2023-08-11 12:20:00|2559.5|2559|2560.5|2559.5|2561|2560.5|2559|2558.5|1229
1691756700000|2023-08-11 12:25:00|2560|2559|2561|2560|2561|2560.5|2559.5|2559|2767
1691757000000|2023-08-11 12:30:00|2561.5|2561|2556.5|2556|2562|2561|2556|2555.5|9135
1691757300000|2023-08-11 12:35:00|2556|2555.5|2559.5|2558.5|2560|2559|2556|2555.5|3171
1691757600000|2023-08-11 12:40:00|2559|2559|2557.5|2557|2560.5|2560|2557.5|2556.5|4721
1691757900000|2023-08-11 12:45:00|2558|2556.5|2557|2556|2560|2559|2557|2556|4144
1691758200000|2023-08-11 12:50:00|2556|2556.5|2551.5|2550.5|2556.5|2556.5|2551|2550.5|4254
1691758500000|2023-08-11 12:55:00|2552|2551.5|2550.5|2549.5|2554|2553|2549.5|2549|3288
1691758800000|2023-08-11 13:00:00|2550|2548.5|2557|2556|2557|2556.5|2549.5|2548.5|6198
1691759100000|2023-08-11 13:05:00|2556.5|2556.5|2557.5|2556.5|2559.5|2559|2556.5|2555.5|3860
1691759400000|2023-08-11 13:10:00|2557|2557|2559|2558.5|2559.5|2559|2557|2556|2117
1691759700000|2023-08-11 13:15:00|2559.5|2559|2557.5|2557|2560|2559|2557|2556.5|2717
1691760000000|2023-08-11 13:20:00|2558|2557.5|2556.5|2555.5|2560|2559.5|2556.5|2555.5|1435
1691760300000|2023-08-11 13:25:00|2557|2556|2556.5|2556|2557.5|2557|2555.5|2555|3455
1691760600000|2023-08-11 13:30:00|2556|2555.5|2556|2555.5|2557|2556.5|2553|2552|6989
1691760900000|2023-08-11 13:35:00|2556.5|2555|2557|2556.5|2560|2559.5|2556.5|2555|7337
1691761200000|2023-08-11 13:40:00|2557.5|2557|2557.5|2556.5|2557.5|2557|2548.5|2548|9920
1691761500000|2023-08-11 13:45:00|2557|2555|2553.5|2553|2557.5|2556|2552.5|2552|6244
1691761800000|2023-08-11 13:50:00|2554|2553.5|2551.5|2551|2554.5|2553.5|2550.5|2550|4822
1691762100000|2023-08-11 13:55:00|2552|2551.5|2550.5|2550|2552|2551.5|2550|2549|8756
1691762400000|2023-08-11 14:00:00|2551|2550.5|2555|2554|2555|2554|2551|2550.5|8139
1691762700000|2023-08-11 14:05:00|2554.5|2554.5|2556|2555|2556.5|2556|2553|2552.5|8155
1691763000000|2023-08-11 14:10:00|2555.5|2555.5|2560|2559|2561|2560.5|2554|2553|9056
1691763300000|2023-08-11 14:15:00|2560.5|2559.5|2561.5|2561|2562|2561.5|2559|2558.5|6948
1691763600000|2023-08-11 14:20:00|2562|2561.5|2563|2562|2563|2562.5|2560.5|2559.5|5633
1691763900000|2023-08-11 14:25:00|2562.5|2561.5|2561|2560.5|2562.5|2562|2560|2559|6004
1691764200000|2023-08-11 14:30:00|2562|2561|2564.5|2564|2565|2564|2560.5|2559.5|5605
1691764500000|2023-08-11 14:35:00|2564|2563.5|2561.5|2561|2564|2563.5|2559.5|2558.5|7126
1691764800000|2023-08-11 14:40:00|2562|2561.5|2560.5|2560|2564|2563.5|2559.5|2559|4012
1691765100000|2023-08-11 14:45:00|2561|2560.5|2559.5|2559|2561|2560.5|2559.5|2558.5|4802
1691765400000|2023-08-11 14:50:00|2559|2558.5|2556.5|2555.5|2559|2559|2555.5|2554.5|4154
1691765700000|2023-08-11 14:55:00|2556|2556|2555.5|2554.5|2557.5|2556.5|2555|2554|3938
1691766000000|2023-08-11 15:00:00|2556|2555|2558.5|2557.5|2559|2558.5|2555.5|2554.5|6719
1691766300000|2023-08-11 15:05:00|2558|2558|2558.5|2558|2559.5|2558.5|2557|2556|7396
1691766600000|2023-08-11 15:10:00|2559.5|2558.5|2559|2558.5|2560.5|2560|2557.5|2556.5|6123
1691766900000|2023-08-11 15:15:00|2558.5|2558|2559|2558|2559.5|2559|2555.5|2555|6533
1691767200000|2023-08-11 15:20:00|2558.5|2558.5|2559|2558.5|2559.5|2559|2558|2557|7197
1691767500000|2023-08-11 15:25:00|2558|2558|2557.5|2557|2558.5|2558|2557|2556.5|7263
1691996400000|2023-08-14 07:00:00|2541|2540|2546|2545|2549|2547.5|2541|2540|6073
1691996700000|2023-08-14 07:05:00|2545.5|2544.5|2560|2559|2560|2559|2544.5|2543.5|8188
1691997000000|2023-08-14 07:10:00|2559|2558|2561|2560|2561.5|2560.5|2555.5|2555|9034
1691997300000|2023-08-14 07:15:00|2560.5|2559|2566|2565|2566.5|2565.5|2560.5|2559|6577
1691997600000|2023-08-14 07:20:00|2566.5|2565.5|2569.5|2568.5|2570|2569|2563.5|2562.5|4875
1691997900000|2023-08-14 07:25:00|2569|2568|2566|2565|2569.5|2568.5|2566|2565|3995
1691998200000|2023-08-14 07:30:00|2566.5|2566|2573|2572|2573.5|2573|2566.5|2566|8646
1691998500000|2023-08-14 07:35:00|2573.5|2572.5|2565.5|2564.5|2573.5|2572.5|2565|2564.5|5183
1691998800000|2023-08-14 07:40:00|2565|2565|2561.5|2560.5|2567|2566|2561|2560.5|3408
1691999100000|2023-08-14 07:45:00|2562.5|2561|2565|2564|2566|2565|2560|2559|3395
1691999400000|2023-08-14 07:50:00|2565.5|2565|2569.5|2568.5|2570|2569|2565|2565|3809
1691999700000|2023-08-14 07:55:00|2570|2569|2569|2568|2572|2571|2568.5|2567.5|6296
1692000000000|2023-08-14 08:00:00|2569.5|2568.5|2570|2569|2573|2572.5|2569.5|2568.5|4783
1692000300000|2023-08-14 08:05:00|2570.5|2569.5|2573.5|2573|2573.5|2573|2570|2569.5|4554
1692000600000|2023-08-14 08:10:00|2574|2573.5|2569|2568|2575|2574|2568|2567.5|4725
1692000900000|2023-08-14 08:15:00|2568.5|2568.5|2569.5|2568.5|2570|2569|2567.5|2567|2245
1692001200000|2023-08-14 08:20:00|2569|2569|2570|2569|2571.5|2571|2569|2568|2608
1692001500000|2023-08-14 08:25:00|2570.5|2569.5|2568.5|2567.5|2571.5|2571|2568.5|2567.5|1451
1692001800000|2023-08-14 08:30:00|2568|2567|2569.5|2569|2570.5|2569.5|2567|2566|2516
1692002100000|2023-08-14 08:35:00|2570|2568.5|2577|2576|2577|2576|2570|2568.5|5391
1692002400000|2023-08-14 08:40:00|2576.5|2576.5|2579|2578|2580.5|2580|2576.5|2576|3177
1692002700000|2023-08-14 08:45:00|2579.5|2578.5|2576|2575|2579.5|2579|2575|2574.5|2111
1692003000000|2023-08-14 08:50:00|2575.5|2574.5|2576.5|2575.5|2579|2578|2575|2574|2467
1692003300000|2023-08-14 08:55:00|2576|2576|2577|2576|2577.5|2576.5|2576|2575|1076
1692003600000|2023-08-14 09:00:00|2577.5|2576.5|2579|2578|2579.5|2579|2575.5|2575|3880
1692003900000|2023-08-14 09:05:00|2579.5|2578.5|2578.5|2578|2580|2579.5|2578|2577.5|2129
1692004200000|2023-08-14 09:10:00|2578|2577.5|2579.5|2578.5|2580|2579.5|2577.5|2577|3448
1692004500000|2023-08-14 09:15:00|2579|2578|2580.5|2579.5|2581|2580.5|2577.5|2576.5|2320
1692004800000|2023-08-14 09:20:00|2581|2580|2579|2578.5|2581|2580.5|2579|2578|4103
1692005100000|2023-08-14 09:25:00|2579.5|2578|2579.5|2579|2580|2579.5|2579|2578|1969
1692005400000|2023-08-14 09:30:00|2580|2578.5|2577|2576.5|2580|2579|2577|2576.5|2083
1692005700000|2023-08-14 09:35:00|2577.5|2575.5|2576|2575|2578.5|2578|2575.5|2575|2063
1692006000000|2023-08-14 09:40:00|2575.5|2574.5|2576|2575|2578|2577.5|2574.5|2573.5|1801
1692006300000|2023-08-14 09:45:00|2575.5|2575.5|2576.5|2575.5|2577|2576|2575|2574.5|2517
1692006600000|2023-08-14 09:50:00|2576|2575|2573|2572|2576.5|2575.5|2572.5|2572|849
1692006900000|2023-08-14 09:55:00|2573.5|2572.5|2573.5|2572.5|2574.5|2573.5|2572.5|2571.5|3228
1692007200000|2023-08-14 10:00:00|2573|2573|2572.5|2572|2573.5|2573|2571|2570.5|1464
1692007500000|2023-08-14 10:05:00|2573|2572.5|2572.5|2572|2575|2574|2572.5|2571.5|1595
1692007800000|2023-08-14 10:10:00|2573|2572.5|2572|2571|2573.5|2573|2571.5|2571|2085
1692008100000|2023-08-14 10:15:00|2572.5|2571.5|2572|2571|2573.5|2572.5|2571.5|2570.5|1672
1692008400000|2023-08-14 10:20:00|2572.5|2571.5|2570|2569.5|2572.5|2572|2570|2569|1497
1692008700000|2023-08-14 10:25:00|2570.5|2570|2572.5|2572|2572.5|2572|2570|2569.5|717
1692009000000|2023-08-14 10:30:00|2572|2571.5|2573.5|2572.5|2574|2573.5|2572|2571.5|1220
1692009300000|2023-08-14 10:35:00|2573|2573|2572.5|2571.5|2574|2573.5|2572|2571|2022
1692009600000|2023-08-14 10:40:00|2573|2572|2574|2573|2574|2573.5|2573|2571.5|1243
1692009900000|2023-08-14 10:45:00|2574.5|2573.5|2573.5|2572.5|2575|2574|2573.5|2572.5|1406
1692010200000|2023-08-14 10:50:00|2574|2573|2574|2573.5|2574|2573.5|2573|2572.5|1066
1692010500000|2023-08-14 10:55:00|2574.5|2574|2572|2571.5|2574.5|2574|2572|2571.5|1648
1692010800000|2023-08-14 11:00:00|2571.5|2571|2570.5|2569.5|2572.5|2571.5|2570.5|2569.5|1676
1692011100000|2023-08-14 11:05:00|2571|2570|2571|2570.5|2572.5|2571.5|2570.5|2569.5|2370
1692011400000|2023-08-14 11:10:00|2571.5|2570|2570.5|2569.5|2571.5|2570.5|2569.5|2569|393
1692011700000|2023-08-14 11:15:00|2570|2569|2569.5|2569|2570.5|2569.5|2568.5|2567.5|2584
1692012000000|2023-08-14 11:20:00|2569|2568.5|2568.5|2568|2571|2570.5|2568|2567|1538
1692012300000|2023-08-14 11:25:00|2569|2567.5|2569|2568.5|2569.5|2568.5|2568.5|2567.5|1147
1692012600000|2023-08-14 11:30:00|2569.5|2568|2571|2570|2571|2570|2568.5|2567.5|1205
1692012900000|2023-08-14 11:35:00|2570.5|2569.5|2567.5|2567|2570.5|2569.5|2567.5|2566.5|1962
1692013200000|2023-08-14 11:40:00|2568|2567.5|2567.5|2567|2568|2567.5|2566.5|2566|1261
1692013500000|2023-08-14 11:45:00|2568|2566.5|2568|2567|2568.5|2567.5|2567.5|2566.5|1836
1692013800000|2023-08-14 11:50:00|2567.5|2567.5|2571|2570|2571|2570|2567.5|2567|1189
1692014100000|2023-08-14 11:55:00|2570.5|2569.5|2569.5|2569|2571|2569.5|2568.5|2567.5|1792
1692014400000|2023-08-14 12:00:00|2570|2569.5|2570|2569|2571|2570.5|2569|2568.5|1860
1692014700000|2023-08-14 12:05:00|2569.5|2568.5|2570|2569.5|2570|2569.5|2568.5|2567.5|1228
1692015000000|2023-08-14 12:10:00|2569.5|2569|2568.5|2567.5|2569.5|2569.5|2567.5|2567|2309
1692015300000|2023-08-14 12:15:00|2569|2568|2566.5|2565.5|2570|2569|2566|2565.5|1317
1692015600000|2023-08-14 12:20:00|2566|2565|2562.5|2561.5|2566|2565.5|2562.5|2561.5|3416
1692015900000|2023-08-14 12:25:00|2563|2562|2567|2566|2567.5|2566.5|2563|2561.5|2830
1692016200000|2023-08-14 12:30:00|2566.5|2566.5|2566.5|2566|2568|2567|2566|2565|2912
1692016500000|2023-08-14 12:35:00|2567|2566.5|2567.5|2566.5|2567.5|2566.5|2566|2565|2092
1692016800000|2023-08-14 12:40:00|2567|2567|2565.5|2564.5|2567.5|2567|2565|2564.5|1665
1692017100000|2023-08-14 12:45:00|2565|2564|2563|2562.5|2565.5|2564|2561.5|2560.5|2269
1692017400000|2023-08-14 12:50:00|2563.5|2562|2563|2562.5|2564|2563.5|2563|2562|1250
1692017700000|2023-08-14 12:55:00|2563.5|2563|2563|2562.5|2564.5|2564|2563|2562.5|1301
1692018000000|2023-08-14 13:00:00|2562.5|2562|2563.5|2562.5|2564|2563|2561|2560.5|1827
1692018300000|2023-08-14 13:05:00|2563|2563|2563.5|2562.5|2564|2563|2562|2561|1054
1692018600000|2023-08-14 13:10:00|2563|2562|2563|2562.5|2564|2563|2562|2561.5|1816
1692018900000|2023-08-14 13:15:00|2562.5|2562|2561|2560|2562.5|2562.5|2561|2560|1369
1692019200000|2023-08-14 13:20:00|2560.5|2560.5|2559.5|2558.5|2562|2561|2559|2558.5|2264
1692019500000|2023-08-14 13:25:00|2558.5|2559|2556.5|2555.5|2558.5|2559|2556|2555|2847
1692019800000|2023-08-14 13:30:00|2556|2556|2556.5|2556|2557|2556|2553|2552.5|5970
1692020100000|2023-08-14 13:35:00|2556|2555.5|2557|2556|2557.5|2556.5|2553|2552.5|5803
1692020400000|2023-08-14 13:40:00|2557.5|2556.5|2554|2553|2557.5|2557|2553|2552|4993
1692020700000|2023-08-14 13:45:00|2553.5|2552.5|2554|2553.5|2556|2555|2550.5|2549.5|5017
1692021000000|2023-08-14 13:50:00|2554.5|2553|2554|2553|2555.5|2555|2553|2552.5|5097
1692021300000|2023-08-14 13:55:00|2553.5|2552.5|2555.5|2554.5|2556.5|2555.5|2553.5|2552.5|3130
1692021600000|2023-08-14 14:00:00|2555|2554|2555|2554.5|2557|2556|2554.5|2553.5|1826
1692021900000|2023-08-14 14:05:00|2555.5|2555|2556.5|2555.5|2557.5|2557|2555|2554.5|1889
1692022200000|2023-08-14 14:10:00|2556|2556|2557|2556.5|2557.5|2556.5|2553.5|2553|4867
1692022500000|2023-08-14 14:15:00|2557.5|2557|2557|2556|2559|2558|2556.5|2556|2147
1692022800000|2023-08-14 14:20:00|2557.5|2556.5|2554.5|2554|2557.5|2556.5|2554.5|2554|2540
1692023100000|2023-08-14 14:25:00|2555|2554.5|2556|2555|2556.5|2556|2554.5|2554|1910
1692023400000|2023-08-14 14:30:00|2555.5|2555.5|2559.5|2559|2560|2559|2555.5|2555|4637
1692023700000|2023-08-14 14:35:00|2560|2558.5|2559.5|2559|2560|2559.5|2558.5|2557.5|2907
1692024000000|2023-08-14 14:40:00|2559|2558.5|2560.5|2560|2561.5|2561|2558.5|2557.5|3278
1692024300000|2023-08-14 14:45:00|2561|2560.5|2561.5|2561|2562.5|2561.5|2561|2560|1983
1692024600000|2023-08-14 14:50:00|2561|2560.5|2563|2562.5|2563|2562.5|2560.5|2560|3212
1692024900000|2023-08-14 14:55:00|2562.5|2562|2562.5|2562|2563|2562.5|2561.5|2561|4089
1692025200000|2023-08-14 15:00:00|2562|2561.5|2561.5|2561|2562.5|2561.5|2560.5|2560|4777
1692025500000|2023-08-14 15:05:00|2561|2560.5|2558|2557.5|2561|2560.5|2557.5|2557|3718
1692025800000|2023-08-14 15:10:00|2558.5|2558|2557.5|2557|2559|2558.5|2557|2556.5|2211
1692026100000|2023-08-14 15:15:00|2558|2556.5|2560.5|2560|2561|2560.5|2557|2556.5|6468
1692026400000|2023-08-14 15:20:00|2561|2559.5|2561|2560.5|2561|2560.5|2560|2559.5|4047
1692026700000|2023-08-14 15:25:00|2560.5|2560|2560|2559|2560.5|2560|2559|2558.5|4125
1692082800000|2023-08-15 07:00:00|2575.5|2574|2575.5|2574.5|2579.5|2578|2571.5|2570|4914
1692083100000|2023-08-15 07:05:00|2575|2574|2572|2571|2575.5|2574.5|2569|2568|6438
1692083400000|2023-08-15 07:10:00|2571.5|2570.5|2569.5|2568|2571.5|2570.5|2566.5|2565.5|5271
1692083700000|2023-08-15 07:15:00|2570.5|2568.5|2569.5|2568|2572|2571|2568|2567|2832
1692084000000|2023-08-15 07:20:00|2570|2568.5|2565.5|2564.5|2570|2569|2565|2564.5|6522
1692084300000|2023-08-15 07:25:00|2565|2564|2560|2559|2565.5|2564|2559.5|2558.5|2824
1692084600000|2023-08-15 07:30:00|2558.5|2557.5|2559|2558|2561|2560|2556.5|2555|5380
1692084900000|2023-08-15 07:35:00|2558.5|2557.5|2557|2556|2561.5|2560.5|2557|2556|4584
1692085200000|2023-08-15 07:40:00|2556.5|2555.5|2554.5|2553.5|2558.5|2557.5|2553|2552|2118
1692085500000|2023-08-15 07:45:00|2554|2553|2554|2553|2554|2553|2552|2551|3747
1692085800000|2023-08-15 07:50:00|2554.5|2553.5|2553|2552|2555|2554|2552.5|2552|2437
1692086100000|2023-08-15 07:55:00|2551.5|2551|2550.5|2550|2552.5|2551.5|2549.5|2548.5|2929
1692086400000|2023-08-15 08:00:00|2551.5|2550.5|2553.5|2552.5|2553.5|2553|2549|2548.5|4666
1692086700000|2023-08-15 08:05:00|2554|2553|2552.5|2551.5|2556.5|2555.5|2552|2551.5|5169
1692087000000|2023-08-15 08:10:00|2552|2552|2555.5|2554.5|2555.5|2555|2552|2551|2634
1692087300000|2023-08-15 08:15:00|2555|2554|2555|2554.5|2555.5|2554.5|2553|2552.5|2133
1692087600000|2023-08-15 08:20:00|2554.5|2554|2553.5|2552.5|2555|2554|2552|2551|3701
1692087900000|2023-08-15 08:25:00|2553|2552|2550.5|2550|2554|2553.5|2550.5|2550|1760
1692088200000|2023-08-15 08:30:00|2550|2549|2545|2544.5|2550|2549|2544|2543|3334
1692088500000|2023-08-15 08:35:00|2544.5|2544|2548.5|2547.5|2550|2549.5|2544|2543|4789
1692088800000|2023-08-15 08:40:00|2548|2548|2551|2550.5|2551.5|2551|2547|2546|3726
1692089100000|2023-08-15 08:45:00|2550.5|2550|2554.5|2553.5|2555.5|2555|2550.5|2549.5|3707
1692089400000|2023-08-15 08:50:00|2554|2554.5|2554|2553|2555.5|2555|2553.5|2552.5|2253
1692089700000|2023-08-15 08:55:00|2554.5|2553.5|2553.5|2552.5|2555|2554.5|2553|2552.5|2536
1692090000000|2023-08-15 09:00:00|2553|2551.5|2551.5|2550.5|2553|2552|2551|2550|1652
1692090300000|2023-08-15 09:05:00|2552|2551|2557|2556.5|2557|2556.5|2551|2550|2627
1692090600000|2023-08-15 09:10:00|2556.5|2555.5|2555|2554|2556.5|2556|2554.5|2554|1542
1692090900000|2023-08-15 09:15:00|2554.5|2553.5|2555|2554.5|2555.5|2555|2554|2553.5|1994
1692091200000|2023-08-15 09:20:00|2554.5|2553.5|2555.5|2554.5|2556|2555|2553.5|2552.5|2077
1692091500000|2023-08-15 09:25:00|2555|2554|2554.5|2553.5|2557.5|2556.5|2553|2552.5|2229
1692091800000|2023-08-15 09:30:00|2554|2553|2557|2556|2557.5|2557|2554|2553|2257
1692092100000|2023-08-15 09:35:00|2556.5|2556.5|2557|2556|2557|2556.5|2556.5|2555.5|1070
1692092400000|2023-08-15 09:40:00|2556.5|2555.5|2554.5|2553.5|2556.5|2556|2554.5|2553.5|2180
1692092700000|2023-08-15 09:45:00|2554|2554|2554|2553.5|2554.5|2554|2553.5|2552.5|1849
1692093000000|2023-08-15 09:50:00|2553.5|2553|2550|2549.5|2554|2553|2550|2549|3095
1692093300000|2023-08-15 09:55:00|2550.5|2549|2554|2553|2554|2553.5|2550.5|2549|2787
1692093600000|2023-08-15 10:00:00|2553.5|2553.5|2552|2551|2556|2555|2552|2551|3787
1692093900000|2023-08-15 10:05:00|2551.5|2550.5|2552.5|2551.5|2553|2552.5|2551|2550.5|2794
1692094200000|2023-08-15 10:10:00|2552|2551|2551.5|2551|2553.5|2553|2551|2550|3107
1692094500000|2023-08-15 10:15:00|2551|2550.5|2549|2548.5|2552|2551.5|2548|2547|3318
1692094800000|2023-08-15 10:20:00|2548.5|2548|2544|2543|2549.5|2549|2543|2542|4015
1692095100000|2023-08-15 10:25:00|2543.5|2543.5|2546.5|2545|2548|2547|2543.5|2543|2102
1692095400000|2023-08-15 10:30:00|2546|2545.5|2547|2546|2548|2547.5|2545|2544|3950
1692095700000|2023-08-15 10:35:00|2546.5|2546.5|2547.5|2546.5|2548|2547.5|2545|2544.5|3194
1692096000000|2023-08-15 10:40:00|2546.5|2547|2545.5|2545|2548|2547|2545.5|2545|1579
1692096300000|2023-08-15 10:45:00|2546|2545.5|2546.5|2545.5|2547|2546|2545|2544.5|1675
1692096600000|2023-08-15 10:50:00|2547|2546|2546.5|2545.5|2548.5|2547.5|2545.5|2545|2608
1692096900000|2023-08-15 10:55:00|2546|2546|2548|2547|2548|2547.5|2544.5|2543.5|2628
1692097200000|2023-08-15 11:00:00|2547.5|2546.5|2544|2543|2548|2547|2542.5|2541.5|2836
1692097500000|2023-08-15 11:05:00|2543.5|2542.5|2549|2548|2549|2548|2542.5|2541.5|3039
1692097800000|2023-08-15 11:10:00|2549.5|2548.5|2550|2549.5|2551|2550.5|2549|2548.5|1435
1692098100000|2023-08-15 11:15:00|2549.5|2549|2551.5|2551|2552|2551|2549.5|2548.5|1564
1692098400000|2023-08-15 11:20:00|2551|2550.5|2552|2551|2552.5|2551.5|2550.5|2549.5|2657
1692098700000|2023-08-15 11:25:00|2552.5|2551.5|2552.5|2551.5|2554|2553|2552|2551|1288
1692099000000|2023-08-15 11:30:00|2552|2551|2551.5|2551|2552.5|2552|2551|2550|1444
1692099300000|2023-08-15 11:35:00|2552|2551.5|2549|2548.5|2553|2552|2549|2548|1226
1692099600000|2023-08-15 11:40:00|2548.5|2548|2550|2549|2550|2549|2547.5|2546.5|1959
1692099900000|2023-08-15 11:45:00|2549.5|2548.5|2549|2548.5|2549.5|2548.5|2548|2547|1739
1692100200000|2023-08-15 11:50:00|2548.5|2548|2548.5|2548|2549|2548.5|2548.5|2547.5|975
1692100500000|2023-08-15 11:55:00|2548|2547.5|2550|2549|2550|2549.5|2548|2547.5|1486
1692100800000|2023-08-15 12:00:00|2549.5|2548.5|2551|2550.5|2551.5|2551|2549.5|2548.5|1338
1692101100000|2023-08-15 12:05:00|2551.5|2551|2552|2551.5|2553|2552.5|2551|2550.5|1539
1692101400000|2023-08-15 12:10:00|2551.5|2551|2555|2554.5|2555|2554.5|2551.5|2551|2434
1692101700000|2023-08-15 12:15:00|2555.5|2554|2553.5|2552.5|2555.5|2555|2553|2552.5|736
1692102000000|2023-08-15 12:20:00|2553|2553|2552|2551|2553.5|2553|2552|2551|847
1692102300000|2023-08-15 12:25:00|2552.5|2551.5|2552.5|2551.5|2553.5|2553|2552|2551|871
1692102600000|2023-08-15 12:30:00|2551.5|2550.5|2555|2554|2555|2554|2551|2550.5|6021
1692102900000|2023-08-15 12:35:00|2554.5|2553.5|2552.5|2552|2555|2554.5|2552.5|2551.5|1925
1692103200000|2023-08-15 12:40:00|2553|2551.5|2553.5|2553|2553.5|2553|2552.5|2551.5|519
1692103500000|2023-08-15 12:45:00|2554.5|2553.5|2554|2553|2555|2554|2554|2553|645
1692103800000|2023-08-15 12:50:00|2553.5|2553.5|2551|2550.5|2554|2553.5|2550.5|2550|1589
1692104100000|2023-08-15 12:55:00|2551.5|2551|2550|2549.5|2551.5|2551|2549.5|2549|610
1692104400000|2023-08-15 13:00:00|2549.5|2549|2550|2549.5|2551|2550|2549.5|2549|1925
1692104700000|2023-08-15 13:05:00|2550.5|2550|2552.5|2552|2553.5|2552.5|2550|2549|3117
1692105000000|2023-08-15 13:10:00|2553|2552.5|2550.5|2550|2553.5|2552.5|2550.5|2549.5|1603
1692105300000|2023-08-15 13:15:00|2551|2549.5|2551|2550.5|2551.5|2551|2549.5|2549|1936
1692105600000|2023-08-15 13:20:00|2551.5|2551|2552|2551.5|2552|2551.5|2550.5|2550|2028
1692105900000|2023-08-15 13:25:00|2551.5|2551|2553|2552|2553|2552|2550|2549|3137
1692106200000|2023-08-15 13:30:00|2553.5|2552.5|2550.5|2549.5|2554|2553.5|2550|2549.5|6966
1692106500000|2023-08-15 13:35:00|2550|2550|2552.5|2552|2552.5|2552|2548|2547.5|4268
1692106800000|2023-08-15 13:40:00|2553|2551.5|2550.5|2549.5|2553|2552.5|2550|2549|4595
1692107100000|2023-08-15 13:45:00|2550|2549|2552|2551|2552|2551.5|2549.5|2548.5|2356
1692107400000|2023-08-15 13:50:00|2551.5|2550.5|2554|2553|2554|2553.5|2551|2550.5|1894
1692107700000|2023-08-15 13:55:00|2553.5|2553.5|2552.5|2552|2554.5|2554|2552.5|2552|3106
1692108000000|2023-08-15 14:00:00|2552|2551.5|2551|2550|2552.5|2552|2548.5|2548|4293
1692108300000|2023-08-15 14:05:00|2550.5|2550.5|2549|2548.5|2551|2550.5|2548.5|2547.5|3912
1692108600000|2023-08-15 14:10:00|2548.5|2548|2547.5|2547|2549|2548.5|2546.5|2545.5|6154
1692108900000|2023-08-15 14:15:00|2548|2547.5|2547.5|2547|2549|2548|2546.5|2546|3274
1692109200000|2023-08-15 14:20:00|2548|2547.5|2547.5|2547|2548.5|2548|2547|2546.5|2477
1692109500000|2023-08-15 14:25:00|2548|2547.5|2548.5|2548|2549|2548|2547.5|2546.5|1222
1692109800000|2023-08-15 14:30:00|2548|2547.5|2548|2547.5|2548.5|2548|2546.5|2546|3680
1692110100000|2023-08-15 14:35:00|2547.5|2547|2547.5|2546.5|2547.5|2547.5|2544.5|2544|4692
1692110400000|2023-08-15 14:40:00|2547|2546|2550|2549|2550|2549.5|2546.5|2546|4154
1692110700000|2023-08-15 14:45:00|2549.5|2549.5|2546.5|2546|2550.5|2550|2546|2545|2540
1692111000000|2023-08-15 14:50:00|2547|2545.5|2545|2544.5|2548.5|2547.5|2545|2544.5|3825
1692111300000|2023-08-15 14:55:00|2545.5|2544|2545.5|2544.5|2546.5|2546|2545|2544|4118
1692111600000|2023-08-15 15:00:00|2545|2545|2551|2550|2551|2550.5|2545|2545|5392
1692111900000|2023-08-15 15:05:00|2550.5|2550.5|2551.5|2551|2552|2551.5|2549|2548.5|4239
1692112200000|2023-08-15 15:10:00|2552|2551.5|2552.5|2551.5|2553|2552|2550.5|2549.5|4552
1692112500000|2023-08-15 15:15:00|2552|2551|2551.5|2551|2552.5|2552|2550|2549.5|3194
1692112800000|2023-08-15 15:20:00|2551|2550.5|2547.5|2547|2551.5|2551|2547.5|2547|8677
1692113100000|2023-08-15 15:25:00|2548|2547.5|2550|2549|2550|2549.5|2546.5|2546|12621
1692169200000|2023-08-16 07:00:00|2539|2534.5|2542|2541|2543|2541.5|2530|2528.5|8313
1692169500000|2023-08-16 07:05:00|2543|2541.5|2540.5|2539|2547.5|2546.5|2540.5|2539|6390
1692169800000|2023-08-16 07:10:00|2539.5|2538|2539.5|2538|2543.5|2542|2537.5|2536|9107
1692170100000|2023-08-16 07:15:00|2539|2538.5|2546|2545|2546|2545|2538.5|2537.5|7342
1692170400000|2023-08-16 07:20:00|2545.5|2545.5|2551.5|2550|2552|2551|2544.5|2543.5|5951
1692170700000|2023-08-16 07:25:00|2552|2550.5|2547.5|2546.5|2552.5|2551|2547|2546|5613
1692171000000|2023-08-16 07:30:00|2548|2547.5|2554|2553|2554|2553|2546.5|2546|6989
1692171300000|2023-08-16 07:35:00|2553.5|2552.5|2554|2553|2555|2554|2550|2549|6418
1692171600000|2023-08-16 07:40:00|2555|2553.5|2555|2554|2557|2556|2552.5|2551.5|4285
1692171900000|2023-08-16 07:45:00|2556|2555|2559|2558|2560|2559|2556|2555|5417
1692172200000|2023-08-16 07:50:00|2558.5|2557.5|2556.5|2556|2559|2558|2554.5|2554|3026
1692172500000|2023-08-16 07:55:00|2556|2555.5|2554.5|2553.5|2557.5|2556.5|2554|2553.5|5579
1692172800000|2023-08-16 08:00:00|2555|2554|2551.5|2550.5|2556|2555|2548|2547|5368
1692173100000|2023-08-16 08:05:00|2551|2550|2553|2552|2555|2554.5|2551|2550|3842
1692173400000|2023-08-16 08:10:00|2553.5|2552.5|2549.5|2548.5|2553.5|2552.5|2548.5|2547.5|3923
1692173700000|2023-08-16 08:15:00|2550|2549|2550|2549|2552|2551|2549|2548.5|4209
1692174000000|2023-08-16 08:20:00|2550.5|2549.5|2550|2549.5|2551.5|2550.5|2549|2548|3979
1692174300000|2023-08-16 08:25:00|2551|2550.5|2554|2553.5|2554.5|2554|2551|2550|2283
1692174600000|2023-08-16 08:30:00|2553.5|2552.5|2551.5|2551|2554.5|2553.5|2551.5|2550.5|4577
1692174900000|2023-08-16 08:35:00|2551|2550|2551.5|2550.5|2552|2551|2549.5|2549|4323
1692175200000|2023-08-16 08:40:00|2551|2550|2549.5|2548.5|2551|2550.5|2549|2548.5|2457
1692175500000|2023-08-16 08:45:00|2550.5|2549|2548.5|2548|2550.5|2550|2548|2547|3094
1692175800000|2023-08-16 08:50:00|2549.5|2549|2549.5|2549|2550.5|2549.5|2548.5|2547.5|3292
1692176100000|2023-08-16 08:55:00|2550|2549.5|2550|2549.5|2551|2550|2549.5|2548.5|1684
1692176400000|2023-08-16 09:00:00|2550.5|2550|2550.5|2550|2551.5|2551|2550|2549.5|1927
1692176700000|2023-08-16 09:05:00|2551|2549.5|2550|2549.5|2551|2550|2547|2546|3146
1692177000000|2023-08-16 09:10:00|2550.5|2549|2548.5|2548|2551.5|2551|2548.5|2547.5|2005
1692177300000|2023-08-16 09:15:00|2548|2547.5|2543.5|2542.5|2549.5|2549|2543|2542|2055
1692177600000|2023-08-16 09:20:00|2544|2543|2545|2544|2545.5|2544.5|2541|2540|3475
1692177900000|2023-08-16 09:25:00|2544.5|2543.5|2544|2543|2545|2544.5|2543.5|2542.5|3060
1692178200000|2023-08-16 09:30:00|2543.5|2543.5|2548|2547.5|2548.5|2547.5|2543.5|2543|4188
1692178500000|2023-08-16 09:35:00|2547.5|2547|2547|2546|2548.5|2547.5|2546.5|2545.5|1302
1692178800000|2023-08-16 09:40:00|2547.5|2547|2544|2543.5|2547.5|2547|2543|2542|4075
1692179100000|2023-08-16 09:45:00|2543.5|2543|2540|2539|2543.5|2543|2539.5|2539|1677
1692179400000|2023-08-16 09:50:00|2540.5|2539.5|2540.5|2539.5|2540.5|2540|2537|2536|1377
1692179700000|2023-08-16 09:55:00|2540|2540|2540|2539.5|2540.5|2540|2538.5|2538|3109
1692180000000|2023-08-16 10:00:00|2540.5|2540|2541.5|2541|2541.5|2541|2539|2538.5|2890
1692180300000|2023-08-16 10:05:00|2541|2540.5|2543.5|2543|2544|2543|2541|2540.5|2959
1692180600000|2023-08-16 10:10:00|2544|2542.5|2538.5|2537.5|2544|2543|2538.5|2537.5|3749
1692180900000|2023-08-16 10:15:00|2538|2537|2539|2538|2539|2538|2537|2536|1396
1692181200000|2023-08-16 10:20:00|2539.5|2538.5|2540|2539|2540|2539.5|2538.5|2537.5|2366
1692181500000|2023-08-16 10:25:00|2541|2539.5|2544|2543|2544|2543|2540.5|2539.5|2772
1692181800000|2023-08-16 10:30:00|2544.5|2544|2546.5|2546|2547|2546|2542.5|2542|2484
1692182100000|2023-08-16 10:35:00|2546|2545|2547|2546|2547|2546.5|2544|2543.5|2204
1692182400000|2023-08-16 10:40:00|2546.5|2545.5|2545|2544.5|2546.5|2546|2544|2543.5|1819
1692182700000|2023-08-16 10:45:00|2544.5|2544|2546.5|2545.5|2547.5|2546.5|2544.5|2544|1018
1692183000000|2023-08-16 10:50:00|2547|2546|2548|2547.5|2549|2548.5|2545.5|2544.5|2491
1692183300000|2023-08-16 10:55:00|2547.5|2546.5|2548.5|2547.5|2550|2549|2547.5|2546.5|882
1692183600000|2023-08-16 11:00:00|2548|2547|2547.5|2547|2548.5|2547.5|2546.5|2545.5|988
1692183900000|2023-08-16 11:05:00|2547|2546.5|2546.5|2546|2547.5|2547|2546.5|2545.5|1524
1692184200000|2023-08-16 11:10:00|2546|2545.5|2545|2544|2546.5|2546|2544.5|2544|1510
1692184500000|2023-08-16 11:15:00|2544.5|2544.5|2547|2546|2547|2546.5|2544.5|2544|4167
1692184800000|2023-08-16 11:20:00|2546.5|2545.5|2547|2546.5|2547.5|2547|2546|2545.5|412
1692185100000|2023-08-16 11:25:00|2547.5|2547|2549|2548|2549|2548.5|2547|2547|671
1692185400000|2023-08-16 11:30:00|2548.5|2548.5|2549.5|2549|2549.5|2549|2547.5|2546.5|738
1692185700000|2023-08-16 11:35:00|2549|2548.5|2549|2548.5|2549.5|2548.5|2548.5|2547.5|719
1692186000000|2023-08-16 11:40:00|2549.5|2547.5|2547.5|2546.5|2549.5|2548|2547|2546.5|700
1692186300000|2023-08-16 11:45:00|2547|2547|2546|2545.5|2547.5|2547|2546|2545|1600
1692186600000|2023-08-16 11:50:00|2546.5|2544.5|2546.5|2546|2546.5|2546|2545.5|2544.5|1495
1692186900000|2023-08-16 11:55:00|2547|2546.5|2545.5|2545|2548|2547|2545.5|2544.5|1298
1692187200000|2023-08-16 12:00:00|2546|2544.5|2546.5|2546|2547.5|2546.5|2545.5|2544.5|858
1692187500000|2023-08-16 12:05:00|2547|2546.5|2546.5|2545.5|2547.5|2547|2546.5|2545.5|880
1692187800000|2023-08-16 12:10:00|2546|2546|2545|2544.5|2546|2546|2544.5|2544|3095
1692188100000|2023-08-16 12:15:00|2545.5|2545|2548.5|2548|2549|2548|2545.5|2544.5|2231
1692188400000|2023-08-16 12:20:00|2549|2548.5|2548.5|2547.5|2549|2548.5|2548|2547|2076
1692188700000|2023-08-16 12:25:00|2549|2548|2548|2547.5|2549|2548|2548|2547|486
1692189000000|2023-08-16 12:30:00|2548.5|2547|2552.5|2551.5|2553|2552|2548|2547|2769
1692189300000|2023-08-16 12:35:00|2553|2552|2551.5|2551|2553|2552.5|2551|2550.5|1853
1692189600000|2023-08-16 12:40:00|2551|2550.5|2552.5|2552|2553|2552|2551|2550|1916
1692189900000|2023-08-16 12:45:00|2553|2551.5|2552.5|2551.5|2553|2552.5|2551.5|2551|2842
1692190200000|2023-08-16 12:50:00|2552|2551|2551.5|2550.5|2553|2552.5|2551|2550|1444
1692190500000|2023-08-16 12:55:00|2551|2550|2552.5|2551.5|2553|2552.5|2551|2550|1280
1692190800000|2023-08-16 13:00:00|2552|2551|2550|2549.5|2552|2551|2549|2548|2877
1692191100000|2023-08-16 13:05:00|2549.5|2549|2550|2549.5|2551.5|2551|2549.5|2549|1444
1692191400000|2023-08-16 13:10:00|2550.5|2550|2551.5|2550.5|2551.5|2551|2549.5|2548.5|1233
1692191700000|2023-08-16 13:15:00|2551|2550|2552.5|2551.5|2552.5|2552|2551|2550|2172
1692192000000|2023-08-16 13:20:00|2552|2551|2552.5|2552|2553|2552.5|2551|2550.5|1145
1692192300000|2023-08-16 13:25:00|2553|2551.5|2552|2551.5|2553|2552|2551|2550.5|1379
1692192600000|2023-08-16 13:30:00|2551.5|2551|2553.5|2553|2555|2554.5|2551.5|2550.5|6972
1692192900000|2023-08-16 13:35:00|2554|2553.5|2552.5|2552|2556|2555.5|2552|2551.5|7666
1692193200000|2023-08-16 13:40:00|2552|2551.5|2553|2552|2555|2554.5|2552|2551.5|3553
1692193500000|2023-08-16 13:45:00|2553.5|2552.5|2553|2552.5|2556|2555.5|2552|2551|4540
1692193800000|2023-08-16 13:50:00|2553.5|2552|2547|2546.5|2553.5|2552.5|2547|2546.5|4844
1692194100000|2023-08-16 13:55:00|2547.5|2546|2549.5|2548.5|2549.5|2548.5|2546|2545.5|3066
1692194400000|2023-08-16 14:00:00|2549|2548|2546.5|2546|2549.5|2548.5|2544|2543.5|5264
1692194700000|2023-08-16 14:05:00|2547|2546.5|2547.5|2546.5|2549|2548|2546|2545.5|6028
1692195000000|2023-08-16 14:10:00|2548|2547|2544|2543.5|2550|2549|2543.5|2543|3123
1692195300000|2023-08-16 14:15:00|2544.5|2543|2544|2543.5|2545.5|2544.5|2543|2542|3373
1692195600000|2023-08-16 14:20:00|2544.5|2544|2546.5|2546|2547.5|2546.5|2544.5|2544|808
1692195900000|2023-08-16 14:25:00|2547|2546.5|2544|2543.5|2547|2546.5|2544|2543|4095
1692196200000|2023-08-16 14:30:00|2543.5|2543|2541|2540.5|2544.5|2544|2540|2539|6221
1692196500000|2023-08-16 14:35:00|2540.5|2540|2541|2540.5|2541.5|2541|2540|2539|5110
1692196800000|2023-08-16 14:40:00|2541.5|2541|2541.5|2540.5|2541.5|2541|2539|2538|2096
1692197100000|2023-08-16 14:45:00|2541|2540|2540|2539|2541.5|2540.5|2539.5|2538.5|3481
1692197400000|2023-08-16 14:50:00|2540.5|2539.5|2542.5|2542|2543.5|2543|2540.5|2539.5|2294
1692197700000|2023-08-16 14:55:00|2543|2541.5|2543|2542.5|2544|2543.5|2543|2541.5|1647
1692198000000|2023-08-16 15:00:00|2542.5|2542|2542.5|2542|2543|2542.5|2542|2541.5|4246
1692198300000|2023-08-16 15:05:00|2542|2541.5|2540|2539.5|2542.5|2541.5|2539.5|2538.5|4132
1692198600000|2023-08-16 15:10:00|2539.5|2539|2540.5|2540|2542|2541.5|2539.5|2539|4853
1692198900000|2023-08-16 15:15:00|2541|2540.5|2539.5|2539|2541.5|2541|2539.5|2539|3312
1692199200000|2023-08-16 15:20:00|2540|2539.5|2540|2539.5|2540.5|2540|2539|2538.5|8488
1692199500000|2023-08-16 15:25:00|2539.5|2539|2539|2538.5|2540.5|2539.5|2537.5|2536.5|6897
1692255600000|2023-08-17 07:00:00|2544|2541|2552.5|2551|2554|2552.5|2544|2541|8790
1692255900000|2023-08-17 07:05:00|2552|2550.5|2548.5|2547|2556|2555|2545.5|2544.5|7948
1692256200000|2023-08-17 07:10:00|2549|2547.5|2543|2542|2550.5|2550|2543|2541.5|3750
1692256500000|2023-08-17 07:15:00|2542|2541|2541|2540|2547|2546|2541|2540|6708
1692256800000|2023-08-17 07:20:00|2540.5|2539.5|2539.5|2539|2544.5|2543.5|2539|2538|4940
1692257100000|2023-08-17 07:25:00|2539|2538|2544|2543|2544|2543|2539|2538|3383
1692257400000|2023-08-17 07:30:00|2543.5|2542|2550.5|2549.5|2551.5|2550.5|2542.5|2541.5|4157
1692257700000|2023-08-17 07:35:00|2550|2550|2550.5|2549.5|2552|2551|2549|2548.5|2978
1692258000000|2023-08-17 07:40:00|2549.5|2549|2548|2547|2550.5|2549.5|2546.5|2546|2758
1692258300000|2023-08-17 07:45:00|2547.5|2546.5|2549.5|2548.5|2550|2549|2546.5|2545|3929
1692258600000|2023-08-17 07:50:00|2548.5|2548|2549|2548|2550|2549.5|2548|2547|2185
1692258900000|2023-08-17 07:55:00|2548.5|2547.5|2554.5|2554|2554.5|2554|2548.5|2547|2928
1692259200000|2023-08-17 08:00:00|2554|2553.5|2557|2556|2557.5|2557|2553|2552|2897
1692259500000|2023-08-17 08:05:00|2557.5|2557|2554|2553|2561|2560.5|2553.5|2552.5|4245
1692259800000|2023-08-17 08:10:00|2553.5|2552.5|2553.5|2553|2554|2553|2546|2545|5309
1692260100000|2023-08-17 08:15:00|2554|2553.5|2554|2553.5|2555|2554.5|2548.5|2547.5|7018
1692260400000|2023-08-17 08:20:00|2554.5|2553|2555|2554|2558|2557|2553|2552.5|2266
1692260700000|2023-08-17 08:25:00|2554.5|2553.5|2558|2557.5|2559.5|2558.5|2554|2553|3095
1692261000000|2023-08-17 08:30:00|2557|2556.5|2558|2557.5|2560|2559|2556.5|2556|2647
1692261300000|2023-08-17 08:35:00|2558.5|2558|2559|2558|2559.5|2558.5|2556|2555|1705
1692261600000|2023-08-17 08:40:00|2558.5|2558.5|2558|2557|2559|2558.5|2557.5|2557|1511
1692261900000|2023-08-17 08:45:00|2558.5|2557.5|2561|2560.5|2561.5|2561|2558|2557|4179
1692262200000|2023-08-17 08:50:00|2560.5|2560|2555.5|2555|2560.5|2560|2555.5|2554.5|2698
1692262500000|2023-08-17 08:55:00|2556|2555.5|2558.5|2557.5|2558.5|2558|2556|2555.5|3920
1692262800000|2023-08-17 09:00:00|2558|2558|2559|2558.5|2560|2559|2558|2557|2519
1692263100000|2023-08-17 09:05:00|2559.5|2559|2560|2559.5|2562|2561|2559|2558|2227
1692263400000|2023-08-17 09:10:00|2560.5|2560|2561|2560|2563|2562|2560.5|2559.5|1344
1692263700000|2023-08-17 09:15:00|2560.5|2559.5|2556.5|2555.5|2561|2560|2555.5|2554.5|2831
1692264000000|2023-08-17 09:20:00|2556|2555|2558.5|2557.5|2560.5|2560|2555.5|2555|3736
1692264300000|2023-08-17 09:25:00|2559|2558|2554.5|2554|2560|2559.5|2554|2553.5|2815
1692264600000|2023-08-17 09:30:00|2555|2554.5|2554.5|2553.5|2556|2555|2553.5|2552.5|3674
1692264900000|2023-08-17 09:35:00|2554|2553|2554|2553.5|2555|2554.5|2553.5|2553|1366
1692265200000|2023-08-17 09:40:00|2554.5|2553|2556|2555.5|2556|2555.5|2553.5|2553|2832
1692265500000|2023-08-17 09:45:00|2555.5|2555|2555.5|2554.5|2558|2557|2555|2554|3085
1692265800000|2023-08-17 09:50:00|2556|2555|2556|2555.5|2557.5|2557|2555.5|2554.5|2867
1692266100000|2023-08-17 09:55:00|2555.5|2555|2558.5|2558|2559.5|2558.5|2555.5|2554.5|3752
1692266400000|2023-08-17 10:00:00|2559|2558.5|2559.5|2558.5|2559.5|2558.5|2556.5|2555.5|4491
1692266700000|2023-08-17 10:05:00|2559|2558|2561.5|2560.5|2563|2562|2558.5|2558|6218
1692267000000|2023-08-17 10:10:00|2561|2560|2561.5|2560.5|2564.5|2564|2560|2559.5|2726
1692267300000|2023-08-17 10:15:00|2562|2561|2564.5|2564|2565|2564|2561.5|2561|1751
1692267600000|2023-08-17 10:20:00|2565|2563.5|2566.5|2565.5|2566.5|2565.5|2563|2562.5|1918
1692267900000|2023-08-17 10:25:00|2566|2566|2566|2565.5|2568|2567.5|2566|2565|2493
1692268200000|2023-08-17 10:30:00|2566.5|2566|2571|2570|2571|2570|2566.5|2566|2877
1692268500000|2023-08-17 10:35:00|2570.5|2569.5|2565|2564|2570.5|2569.5|2564|2563.5|2485
1692268800000|2023-08-17 10:40:00|2564.5|2564.5|2565.5|2564.5|2567|2566.5|2564.5|2563.5|2940
1692269100000|2023-08-17 10:45:00|2566|2565|2566|2565|2567|2566|2565|2564.5|1486
1692269400000|2023-08-17 10:50:00|2565.5|2564.5|2565.5|2564.5|2568|2567|2565|2564.5|1679
1692269700000|2023-08-17 10:55:00|2566.5|2565|2565.5|2565|2567.5|2566.5|2565.5|2564.5|1331
1692270000000|2023-08-17 11:00:00|2566|2564.5|2566.5|2565.5|2566.5|2566|2565|2564|3010
1692270300000|2023-08-17 11:05:00|2566|2566|2567|2566.5|2568|2567|2566|2565.5|1818
1692270600000|2023-08-17 11:10:00|2567.5|2566|2565|2564.5|2567.5|2566|2564|2563.5|2409
1692270900000|2023-08-17 11:15:00|2565.5|2565.5|2569.5|2568.5|2569.5|2568.5|2565.5|2565.5|1240
1692271200000|2023-08-17 11:20:00|2570|2569|2570|2569.5|2570|2569.5|2568|2567|2057
1692271500000|2023-08-17 11:25:00|2569.5|2569|2567.5|2566.5|2569.5|2569|2567|2566.5|1904
1692271800000|2023-08-17 11:30:00|2568|2567|2566|2565.5|2568|2567.5|2566|2565|1263
1692272100000|2023-08-17 11:35:00|2565.5|2565|2566.5|2566|2567.5|2566.5|2565.5|2565|822
1692272400000|2023-08-17 11:40:00|2566|2565|2565.5|2565|2566.5|2566|2565.5|2564.5|1178
1692272700000|2023-08-17 11:45:00|2564.5|2563.5|2567.5|2566.5|2567.5|2567|2564.5|2563.5|600
1692273000000|2023-08-17 11:50:00|2567|2567|2568|2567|2568|2567|2566|2565|1220
1692273300000|2023-08-17 11:55:00|2567.5|2567.5|2568|2567.5|2568|2567.5|2567|2566.5|1213
1692273600000|2023-08-17 12:00:00|2567.5|2567|2564|2563.5|2567.5|2567.5|2564|2563.5|1195
1692273900000|2023-08-17 12:05:00|2564.5|2563|2565|2564.5|2565.5|2565|2564|2563|2348
1692274200000|2023-08-17 12:10:00|2564.5|2564|2562.5|2561.5|2565|2564.5|2562|2561.5|1762
1692274500000|2023-08-17 12:15:00|2562|2561|2561|2560.5|2563|2562|2561|2560.5|167
1692274800000|2023-08-17 12:20:00|2560.5|2560|2559.5|2559|2562|2561|2559.5|2558.5|2420
1692275100000|2023-08-17 12:25:00|2560|2558.5|2558.5|2557.5|2561|2560|2558.5|2557.5|2348
1692275400000|2023-08-17 12:30:00|2559.5|2558|2563|2562|2564|2563|2558.5|2557.5|4239
1692275700000|2023-08-17 12:35:00|2563.5|2562.5|2560.5|2559.5|2564|2563.5|2559.5|2559|2452
1692276000000|2023-08-17 12:40:00|2560|2559|2558|2557|2560|2559|2557.5|2557|3283
1692276300000|2023-08-17 12:45:00|2557.5|2557.5|2558.5|2557.5|2558.5|2557.5|2556|2555|3189
1692276600000|2023-08-17 12:50:00|2558|2557|2557.5|2556.5|2559.5|2558.5|2557|2556|2659
1692276900000|2023-08-17 12:55:00|2558|2557|2558|2557|2559.5|2558.5|2557.5|2557|3026
1692277200000|2023-08-17 13:00:00|2557.5|2556.5|2554|2553|2558|2557|2553.5|2553|2687
1692277500000|2023-08-17 13:05:00|2553.5|2553.5|2551.5|2550.5|2554|2553.5|2551|2550.5|2061
1692277800000|2023-08-17 13:10:00|2551|2551|2549.5|2548.5|2553.5|2552.5|2549|2548.5|2058
1692278100000|2023-08-17 13:15:00|2549|2548|2551.5|2550.5|2552|2551|2547.5|2546.5|3417
1692278400000|2023-08-17 13:20:00|2551|2551|2551|2550.5|2552|2551.5|2550|2549.5|4755
1692278700000|2023-08-17 13:25:00|2550.5|2550|2547|2546.5|2551|2550.5|2544|2543.5|7229
1692279000000|2023-08-17 13:30:00|2547.5|2546|2549|2548|2551|2550.5|2546.5|2545.5|5982
1692279300000|2023-08-17 13:35:00|2549.5|2548.5|2549|2548.5|2550|2549.5|2546.5|2546|4026
1692279600000|2023-08-17 13:40:00|2548.5|2548|2547|2546.5|2551.5|2550.5|2547|2546|4507
1692279900000|2023-08-17 13:45:00|2546.5|2546|2545|2544.5|2548.5|2547.5|2545|2544.5|6526
1692280200000|2023-08-17 13:50:00|2544|2543.5|2542|2541.5|2545.5|2545|2542|2541|3831
1692280500000|2023-08-17 13:55:00|2542.5|2541|2542|2541.5|2542.5|2542|2539.5|2539|6350
1692280800000|2023-08-17 14:00:00|2541.5|2541|2547|2546|2547.5|2547|2541.5|2541|5847
1692281100000|2023-08-17 14:05:00|2547.5|2546.5|2553.5|2552.5|2553.5|2552.5|2545|2544|7591
1692281400000|2023-08-17 14:10:00|2554|2553|2551.5|2551|2554|2553|2549|2548.5|5651
1692281700000|2023-08-17 14:15:00|2552|2550.5|2553|2552.5|2553.5|2552.5|2550|2549.5|3473
1692282000000|2023-08-17 14:20:00|2552.5|2552|2551|2550|2553.5|2552.5|2550.5|2550|3066
1692282300000|2023-08-17 14:25:00|2550.5|2550.5|2548|2547|2551|2550.5|2547.5|2547|2128
1692282600000|2023-08-17 14:30:00|2548.5|2547.5|2544|2543|2548.5|2547.5|2543|2542.5|4989
1692282900000|2023-08-17 14:35:00|2543.5|2543.5|2547.5|2547|2548|2547.5|2543.5|2543|5030
1692283200000|2023-08-17 14:40:00|2547|2546|2551|2550|2551|2550|2545.5|2545|3309
1692283500000|2023-08-17 14:45:00|2551.5|2550.5|2552|2551|2552|2551.5|2549|2548.5|5702
1692283800000|2023-08-17 14:50:00|2552.5|2551.5|2553.5|2552.5|2554.5|2553.5|2551|2550.5|4541
1692284100000|2023-08-17 14:55:00|2553|2552|2550.5|2549.5|2554|2553|2550|2549|3527
1692284400000|2023-08-17 15:00:00|2550|2549|2549.5|2549|2551.5|2550.5|2549.5|2548.5|2310
1692284700000|2023-08-17 15:05:00|2550|2549.5|2548.5|2548|2551.5|2550.5|2548|2547.5|5104
1692285000000|2023-08-17 15:10:00|2549|2548.5|2549|2548|2549.5|2549|2548|2547.5|3512
1692285300000|2023-08-17 15:15:00|2548.5|2547.5|2548|2547.5|2548.5|2548|2547|2546.5|3546
1692285600000|2023-08-17 15:20:00|2547.5|2547|2547|2546|2548|2547.5|2547|2546|4509
1692285900000|2023-08-17 15:25:00|2546.5|2546.5|2547|2546.5|2548|2547|2546|2545.5|6987
1692342000000|2023-08-18 07:00:00|2531|2530|2536.5|2535|2540|2538|2531|2530|10607
1692342300000|2023-08-18 07:05:00|2535.5|2534|2546|2544.5|2546.5|2545|2534.5|2533|11908
1692342600000|2023-08-18 07:10:00|2545|2544|2550.5|2549.5|2551|2550|2544|2543|7207
1692342900000|2023-08-18 07:15:00|2551|2550|2545|2544|2553|2551.5|2543.5|2542.5|8487
1692343200000|2023-08-18 07:20:00|2544.5|2543.5|2540|2539|2547|2546|2540|2539|7817
1692343500000|2023-08-18 07:25:00|2539.5|2538.5|2534.5|2533.5|2541|2539.5|2533.5|2532.5|6668
1692343800000|2023-08-18 07:30:00|2534|2533|2531|2530|2535|2533.5|2530.5|2530|5590
1692344100000|2023-08-18 07:35:00|2529.5|2529|2524|2523|2529.5|2529|2523.5|2522|9072
1692344400000|2023-08-18 07:40:00|2523.5|2522.5|2527.5|2526.5|2527.5|2526.5|2521.5|2520|7961
1692344700000|2023-08-18 07:45:00|2527|2526|2531|2530|2532|2531|2526|2524.5|5934
1692345000000|2023-08-18 07:50:00|2530.5|2529.5|2532.5|2531.5|2533|2532|2527|2526.5|4985
1692345300000|2023-08-18 07:55:00|2533|2532|2529.5|2528.5|2533.5|2532.5|2527|2526|3990
1692345600000|2023-08-18 08:00:00|2529|2528|2534|2532.5|2534.5|2533.5|2528|2526.5|3084
1692345900000|2023-08-18 08:05:00|2533|2533|2530.5|2529|2534.5|2534|2530|2529|3914
1692346200000|2023-08-18 08:10:00|2530|2529.5|2535.5|2534.5|2535.5|2534.5|2530|2529|3504
1692346500000|2023-08-18 08:15:00|2534.5|2533.5|2530|2529.5|2535|2534|2528.5|2527.5|1460
1692346800000|2023-08-18 08:20:00|2529.5|2529|2524.5|2523.5|2530|2529.5|2523|2522|3875
1692347100000|2023-08-18 08:25:00|2525|2524|2524|2523.5|2526|2525|2522.5|2521.5|2090
1692347400000|2023-08-18 08:30:00|2523.5|2523|2527.5|2526.5|2528|2527|2523|2522|3305
1692347700000|2023-08-18 08:35:00|2527|2526|2527|2526.5|2527.5|2526.5|2524|2523|3026
1692348000000|2023-08-18 08:40:00|2526.5|2525.5|2527.5|2527|2528.5|2528|2524.5|2523.5|4617
1692348300000|2023-08-18 08:45:00|2528|2526.5|2528|2527.5|2529.5|2528.5|2525.5|2524.5|1171
1692348600000|2023-08-18 08:50:00|2528.5|2528|2532|2531|2532.5|2531.5|2527.5|2527|1568
1692348900000|2023-08-18 08:55:00|2531.5|2530.5|2533|2532|2535|2534|2531.5|2530.5|2647
1692349200000|2023-08-18 09:00:00|2532.5|2531.5|2529.5|2529|2533.5|2533|2527.5|2526.5|5455
1692349500000|2023-08-18 09:05:00|2530|2528.5|2527|2526|2531|2530|2526|2525|2091
1692349800000|2023-08-18 09:10:00|2526.5|2525.5|2524|2523|2527|2526.5|2523.5|2522.5|2155
1692350100000|2023-08-18 09:15:00|2523.5|2522.5|2524|2523.5|2526|2525.5|2522.5|2521.5|3707
1692350400000|2023-08-18 09:20:00|2523.5|2523|2524.5|2523.5|2525.5|2524.5|2523|2522.5|3504
1692350700000|2023-08-18 09:25:00|2524|2523|2521|2520|2525|2524.5|2521|2520|5202
1692351000000|2023-08-18 09:30:00|2522|2521|2521|2520.5|2522|2521|2517|2516|5831
1692351300000|2023-08-18 09:35:00|2522|2521|2516.5|2515.5|2522.5|2522|2513.5|2513|6942
1692351600000|2023-08-18 09:40:00|2515.5|2516|2518.5|2517.5|2519.5|2519|2514.5|2514|4458
1692351900000|2023-08-18 09:45:00|2518|2517|2520|2519.5|2521.5|2520.5|2518|2517|3098
1692352200000|2023-08-18 09:50:00|2520.5|2520|2521|2520.5|2521.5|2520.5|2515.5|2515|8480
1692352500000|2023-08-18 09:55:00|2521.5|2521|2515|2514.5|2522|2521|2514|2513.5|6926
1692352800000|2023-08-18 10:00:00|2514.5|2513.5|2513.5|2512.5|2515|2514|2510|2509.5|7615
1692353100000|2023-08-18 10:05:00|2513|2512|2516.5|2515.5|2519|2518.5|2513|2512|3539
1692353400000|2023-08-18 10:10:00|2515.5|2516|2519.5|2519|2520.5|2519.5|2515.5|2514.5|4091
1692353700000|2023-08-18 10:15:00|2520.5|2519.5|2515.5|2514.5|2520.5|2519.5|2515|2514|5429
1692354000000|2023-08-18 10:20:00|2516|2515|2514|2513.5|2517.5|2516.5|2514|2513|3673
1692354300000|2023-08-18 10:25:00|2514.5|2514|2513.5|2512.5|2516.5|2515.5|2513|2512|2719
1692354600000|2023-08-18 10:30:00|2514|2513|2514|2513.5|2514.5|2513.5|2510.5|2509.5|4814
1692354900000|2023-08-18 10:35:00|2514.5|2513|2514.5|2513.5|2514.5|2514|2513|2512|2217
1692355200000|2023-08-18 10:40:00|2514|2513|2512.5|2511.5|2515|2514.5|2512|2511|1850
1692355500000|2023-08-18 10:45:00|2513|2512.5|2510.5|2509.5|2513.5|2512.5|2510.5|2509.5|3769
1692355800000|2023-08-18 10:50:00|2511|2510|2512|2511.5|2513.5|2513|2510.5|2509.5|3368
1692356100000|2023-08-18 10:55:00|2512.5|2512|2512.5|2512|2513|2512|2510.5|2509.5|2211
1692356400000|2023-08-18 11:00:00|2512|2511.5|2510|2509|2513|2512|2508|2507|4934
1692356700000|2023-08-18 11:05:00|2509.5|2508|2509.5|2508.5|2510|2509|2506.5|2506|8400
1692357000000|2023-08-18 11:10:00|2510|2509|2509.5|2509|2512|2511.5|2508|2507.5|6207
1692357300000|2023-08-18 11:15:00|2510|2509.5|2507.5|2506.5|2510.5|2510|2507.5|2506.5|3223
1692357600000|2023-08-18 11:20:00|2508|2507|2504.5|2504|2508|2507|2504.5|2504|3026
1692357900000|2023-08-18 11:25:00|2504|2503.5|2508|2507|2508|2507.5|2504|2503|3309
1692358200000|2023-08-18 11:30:00|2508.5|2507.5|2509.5|2508.5|2509.5|2509|2506|2505|4266
1692358500000|2023-08-18 11:35:00|2509|2508|2506.5|2505.5|2509|2508|2505.5|2505|3272
1692358800000|2023-08-18 11:40:00|2506|2506|2507.5|2507|2508.5|2508|2506|2505.5|3156
1692359100000|2023-08-18 11:45:00|2507|2506.5|2507.5|2506.5|2508|2507.5|2505.5|2504.5|2740
1692359400000|2023-08-18 11:50:00|2508|2507|2505.5|2504.5|2509|2508|2505|2504.5|2278
1692359700000|2023-08-18 11:55:00|2506|2505|2506|2505.5|2507|2506|2505|2504.5|2116
1692360000000|2023-08-18 12:00:00|2506.5|2506|2506.5|2506|2508.5|2507.5|2505|2504.5|5411
1692360300000|2023-08-18 12:05:00|2506|2505|2506|2505.5|2506.5|2505.5|2504|2503|2913
1692360600000|2023-08-18 12:10:00|2506.5|2505|2507|2506|2509|2508|2504.5|2504|7037
1692360900000|2023-08-18 12:15:00|2506.5|2506.5|2505.5|2504.5|2508|2507.5|2504.5|2503.5|1273
1692361200000|2023-08-18 12:20:00|2505|2504|2506.5|2506|2507.5|2506.5|2504|2503.5|1033
1692361500000|2023-08-18 12:25:00|2507|2506.5|2508|2507.5|2508.5|2508|2507|2506|3084
1692361800000|2023-08-18 12:30:00|2507.5|2507|2508.5|2507.5|2509.5|2509|2507|2506.5|3359
1692362100000|2023-08-18 12:35:00|2508|2507|2505|2504.5|2508|2507|2505|2504|4232
1692362400000|2023-08-18 12:40:00|2505.5|2504|2505|2504.5|2506|2505|2504.5|2503.5|2853
1692362700000|2023-08-18 12:45:00|2504.5|2504|2505|2504|2506|2505.5|2503.5|2502.5|4247
1692363000000|2023-08-18 12:50:00|2504.5|2504.5|2505|2504|2506.5|2506|2504.5|2503.5|1602
1692363300000|2023-08-18 12:55:00|2505.5|2504.5|2509.5|2509|2510|2509|2505|2504.5|2969
1692363600000|2023-08-18 13:00:00|2509|2508.5|2509.5|2508.5|2513|2512|2509|2508|5493
1692363900000|2023-08-18 13:05:00|2510|2509|2513.5|2512.5|2515.5|2514.5|2509.5|2508.5|8053
1692364200000|2023-08-18 13:10:00|2514|2513|2511|2510|2514.5|2513.5|2511|2510|2626
1692364500000|2023-08-18 13:15:00|2510.5|2510.5|2510.5|2509.5|2511.5|2511|2509.5|2508.5|3430
1692364800000|2023-08-18 13:20:00|2510|2509|2511.5|2510.5|2512|2511|2509.5|2509|1530
1692365100000|2023-08-18 13:25:00|2511|2510|2509|2508.5|2511.5|2511|2508.5|2508|958
1692365400000|2023-08-18 13:30:00|2509.5|2508|2508|2507|2515|2514|2508|2507|7296
1692365700000|2023-08-18 13:35:00|2507.5|2507.5|2511|2510|2513|2512|2506|2505.5|6546
1692366000000|2023-08-18 13:40:00|2510.5|2509.5|2507|2506|2510.5|2509.5|2504.5|2504|7743
1692366300000|2023-08-18 13:45:00|2507.5|2506.5|2505.5|2504.5|2507.5|2506.5|2504|2503|10484
1692366600000|2023-08-18 13:50:00|2506|2505.5|2509.5|2508.5|2512.5|2512|2505.5|2505|13692
1692366900000|2023-08-18 13:55:00|2509|2509|2508.5|2508|2511|2510|2507.5|2507|8429
1692367200000|2023-08-18 14:00:00|2509|2507.5|2513|2512.5|2513.5|2512.5|2508|2507|4309
1692367500000|2023-08-18 14:05:00|2513.5|2512|2517|2516.5|2517.5|2516.5|2513|2512|11936
1692367800000|2023-08-18 14:10:00|2516|2516|2512.5|2511.5|2516.5|2516|2511.5|2511|3419
1692368100000|2023-08-18 14:15:00|2512|2511|2509|2508|2512|2511|2506|2505.5|2113
1692368400000|2023-08-18 14:20:00|2509.5|2508.5|2510|2509.5|2511|2510.5|2509|2508|5280
1692368700000|2023-08-18 14:25:00|2509.5|2509|2509|2508.5|2510|2509|2507|2506.5|5892
1692369000000|2023-08-18 14:30:00|2508.5|2508|2512|2511.5|2512.5|2511.5|2507.5|2507|2957
1692369300000|2023-08-18 14:35:00|2511.5|2511|2513.5|2512.5|2514.5|2513.5|2511.5|2511|5612
1692369600000|2023-08-18 14:40:00|2514|2513|2514.5|2513.5|2516|2515|2513.5|2513|7623
1692369900000|2023-08-18 14:45:00|2515.5|2515|2516.5|2515.5|2516.5|2515.5|2514|2513.5|4648
1692370200000|2023-08-18 14:50:00|2517|2516|2519|2518|2519|2518.5|2516.5|2515.5|6339
1692370500000|2023-08-18 14:55:00|2518.5|2518.5|2522|2521.5|2522.5|2521.5|2518.5|2518|9043
1692370800000|2023-08-18 15:00:00|2523|2522.5|2526|2525|2526|2525.5|2522.5|2522|9100
1692371100000|2023-08-18 15:05:00|2525.5|2524.5|2526|2525|2526|2525.5|2523.5|2522.5|7579
1692371400000|2023-08-18 15:10:00|2526|2524.5|2526.5|2525.5|2528.5|2527|2525.5|2524|2418
1692371700000|2023-08-18 15:15:00|2526|2525|2526|2525|2528|2527|2525.5|2524|4291
1692372000000|2023-08-18 15:20:00|2526.5|2524.5|2525.5|2524.5|2527|2525.5|2524.5|2523.5|3603
1692372300000|2023-08-18 15:25:00|2525|2524|2528|2526.5|2528|2526.5|2525|2524|2343
1692601200000|2023-08-21 07:00:00|2537.5|2533|2538|2536.5|2546|2544|2535.5|2533|8912
1692601500000|2023-08-21 07:05:00|2537|2535.5|2549|2547.5|2549|2547.5|2536|2535|8601
1692601800000|2023-08-21 07:10:00|2549.5|2548|2545.5|2544|2556.5|2555|2544|2542.5|6351
1692602100000|2023-08-21 07:15:00|2545|2543.5|2545.5|2544.5|2548.5|2547.5|2542|2541.5|4389
1692602400000|2023-08-21 07:20:00|2545|2544|2541|2540|2546.5|2545.5|2541|2539.5|6198
1692602700000|2023-08-21 07:25:00|2541.5|2540.5|2543.5|2542|2545.5|2544|2540|2539|4066
1692603000000|2023-08-21 07:30:00|2542.5|2541.5|2548.5|2547.5|2549|2547.5|2542|2541|795
1692603300000|2023-08-21 07:35:00|2549|2547|2552.5|2551.5|2557|2556.5|2549|2547|4906
1692603600000|2023-08-21 07:40:00|2552|2551|2561|2560|2563|2562|2552|2551|4460
1692603900000|2023-08-21 07:45:00|2560.5|2559|2559.5|2558|2562|2561.5|2556.5|2555.5|5295
1692604200000|2023-08-21 07:50:00|2559|2557.5|2558|2557.5|2561|2560|2556.5|2555.5|2971
1692604500000|2023-08-21 07:55:00|2557.5|2557|2563|2562|2564.5|2564|2555|2554|2271
1692604800000|2023-08-21 08:00:00|2563.5|2561.5|2555.5|2554.5|2563.5|2562|2555|2554|1986
1692605100000|2023-08-21 08:05:00|2555|2554|2557.5|2556.5|2559|2558.5|2555|2554|3404
1692605400000|2023-08-21 08:10:00|2557|2556|2553|2552.5|2557.5|2556.5|2552|2551|2612
1692605700000|2023-08-21 08:15:00|2553.5|2553|2555.5|2554.5|2557.5|2556.5|2553.5|2553|3532
1692606000000|2023-08-21 08:20:00|2555|2554|2558|2557|2559|2558|2555|2554|2997
1692606300000|2023-08-21 08:25:00|2557.5|2557.5|2557|2556|2559|2558|2556.5|2555.5|1508
1692606600000|2023-08-21 08:30:00|2555.5|2554.5|2560|2559|2560|2559|2555.5|2554.5|531
1692606900000|2023-08-21 08:35:00|2559|2558.5|2553|2552|2559|2558.5|2552|2551.5|1652
1692607200000|2023-08-21 08:40:00|2553.5|2552.5|2554|2553|2557.5|2556.5|2553|2552|1356
1692607500000|2023-08-21 08:45:00|2553.5|2552.5|2549.5|2548|2554|2553.5|2549|2548|2953
1692607800000|2023-08-21 08:50:00|2549|2548.5|2552|2551.5|2554|2553|2549|2548|2298
1692608100000|2023-08-21 08:55:00|2552.5|2552|2556.5|2555.5|2556.5|2555.5|2551|2550|3932
1692608400000|2023-08-21 09:00:00|2557|2556|2556|2555|2557.5|2556.5|2554.5|2553.5|1838
1692608700000|2023-08-21 09:05:00|2556.5|2555.5|2554.5|2554|2558|2557|2554.5|2554|2150
1692609000000|2023-08-21 09:10:00|2555|2554.5|2556.5|2555.5|2557|2556|2554.5|2553.5|1821
1692609300000|2023-08-21 09:15:00|2556|2555|2559.5|2558.5|2559.5|2558.5|2556|2555|1399
1692609600000|2023-08-21 09:20:00|2559|2559|2562.5|2562|2562.5|2562|2558|2557|2837
1692609900000|2023-08-21 09:25:00|2562|2561.5|2563|2562|2564.5|2564|2561.5|2560.5|1981
1692610200000|2023-08-21 09:30:00|2562.5|2561.5|2562|2561.5|2564|2563|2561.5|2560.5|3087
1692610500000|2023-08-21 09:35:00|2562.5|2561|2563|2562.5|2564|2563|2561.5|2561|2110
1692610800000|2023-08-21 09:40:00|2563.5|2563|2563|2562|2564.5|2564|2561.5|2560.5|2532
1692611100000|2023-08-21 09:45:00|2563.5|2562.5|2564|2563|2565|2564.5|2563|2562|1527
1692611400000|2023-08-21 09:50:00|2564.5|2563.5|2562.5|2562|2564.5|2563.5|2562|2561|1765
1692611700000|2023-08-21 09:55:00|2562|2561|2560|2559|2562|2561|2559.5|2558.5|2039
1692612000000|2023-08-21 10:00:00|2559.5|2559.5|2562.5|2561.5|2564|2563|2559.5|2559|2504
1692612300000|2023-08-21 10:05:00|2563|2562|2563.5|2563|2564.5|2563.5|2563|2562|1463
1692612600000|2023-08-21 10:10:00|2564|2563.5|2561.5|2560.5|2564.5|2564|2561.5|2560.5|865
1692612900000|2023-08-21 10:15:00|2561|2560|2563|2562|2564.5|2563.5|2561|2560|1471
1692613200000|2023-08-21 10:20:00|2563.5|2562.5|2563.5|2562.5|2565|2564|2561.5|2561|1936
1692613500000|2023-08-21 10:25:00|2563|2562|2563|2562.5|2565|2564|2563|2562|554
1692613800000|2023-08-21 10:30:00|2563.5|2563|2564|2563.5|2564.5|2564|2563|2562.5|577
1692614100000|2023-08-21 10:35:00|2563.5|2563|2564.5|2563.5|2565|2564.5|2561.5|2560.5|3549
1692614400000|2023-08-21 10:40:00|2565|2564|2567.5|2566.5|2568|2567|2564.5|2563.5|468
1692614700000|2023-08-21 10:45:00|2568|2567|2566.5|2566|2568|2567|2566.5|2565.5|730
1692615000000|2023-08-21 10:50:00|2566|2565.5|2566.5|2566|2567|2566.5|2565.5|2564.5|594
1692615300000|2023-08-21 10:55:00|2566|2565.5|2565|2564.5|2567.5|2566.5|2565|2564.5|1754
1692615600000|2023-08-21 11:00:00|2564.5|2564|2569|2568|2569|2568.5|2564.5|2564|1478
1692615900000|2023-08-21 11:05:00|2569.5|2569|2568|2567|2571|2570.5|2567.5|2567|1425
1692616200000|2023-08-21 11:10:00|2568.5|2567.5|2568|2567.5|2568.5|2568|2567|2566.5|1440
1692616500000|2023-08-21 11:15:00|2568.5|2568|2568.5|2567.5|2569|2568.5|2567.5|2566.5|1439
1692616800000|2023-08-21 11:20:00|2568|2568|2571|2570|2571|2570|2568|2567|1476
1692617100000|2023-08-21 11:25:00|2570.5|2569.5|2568.5|2568|2570.5|2569.5|2567.5|2566.5|1453
1692617400000|2023-08-21 11:30:00|2569|2568.5|2570|2569.5|2570.5|2569.5|2569|2568|879
1692617700000|2023-08-21 11:35:00|2570.5|2569|2569.5|2569|2571|2570|2569|2568.5|1432
1692618000000|2023-08-21 11:40:00|2570|2569.5|2570|2569.5|2571|2570|2569.5|2568.5|1321
1692618300000|2023-08-21 11:45:00|2570.5|2570|2574|2573|2574|2573.5|2570.5|2569.5|2301
1692618600000|2023-08-21 11:50:00|2573.5|2572.5|2572|2571.5|2574.5|2573.5|2571.5|2571|1363
1692618900000|2023-08-21 11:55:00|2571.5|2571|2570.5|2569.5|2572|2571|2570.5|2569.5|734
1692619200000|2023-08-21 12:00:00|2572|2570|2573|2572|2574|2573.5|2571|2569.5|1980
1692619500000|2023-08-21 12:05:00|2573.5|2572.5|2571|2570|2574|2573.5|2570.5|2570|1796
1692619800000|2023-08-21 12:10:00|2571.5|2570.5|2567.5|2566|2572|2571|2566.5|2566|1175
1692620100000|2023-08-21 12:15:00|2567|2565.5|2564.5|2564|2567|2565.5|2563.5|2562.5|1425
1692620400000|2023-08-21 12:20:00|2564|2563|2564|2563|2564|2563.5|2563|2562|2262
1692620700000|2023-08-21 12:25:00|2563.5|2562.5|2562|2561.5|2564|2563.5|2562|2561.5|1247
1692621000000|2023-08-21 12:30:00|2562.5|2562|2561.5|2560.5|2562.5|2562|2560.5|2560|2575
1692621300000|2023-08-21 12:35:00|2561|2560|2564|2563|2564.5|2563.5|2560.5|2560|1382
1692621600000|2023-08-21 12:40:00|2564.5|2563.5|2563.5|2563|2564.5|2564|2563|2562.5|1106
1692621900000|2023-08-21 12:45:00|2564|2563.5|2560|2559|2564.5|2563.5|2559.5|2559|2433
1692622200000|2023-08-21 12:50:00|2559.5|2558.5|2562.5|2561.5|2562.5|2562|2559|2558.5|1711
1692622500000|2023-08-21 12:55:00|2563|2562|2563|2562.5|2563|2562.5|2560.5|2560|1187
1692622800000|2023-08-21 13:00:00|2562.5|2562|2560|2559.5|2563|2562.5|2560|2559|2529
1692623100000|2023-08-21 13:05:00|2559.5|2559|2559|2558.5|2560.5|2559.5|2558.5|2557.5|1398
1692623400000|2023-08-21 13:10:00|2558.5|2558|2559.5|2558.5|2560|2559.5|2558.5|2557.5|2978
1692623700000|2023-08-21 13:15:00|2560|2559|2557.5|2556.5|2560|2559|2555.5|2554.5|3622
1692624000000|2023-08-21 13:20:00|2557|2557|2558|2557.5|2559|2558.5|2557|2556.5|2921
1692624300000|2023-08-21 13:25:00|2557.5|2557|2557|2556|2557.5|2557|2555|2554.5|1788
1692624600000|2023-08-21 13:30:00|2556.5|2556.5|2558.5|2558|2559|2558|2555.5|2554.5|4327
1692624900000|2023-08-21 13:35:00|2559|2557.5|2557|2556|2559.5|2559|2554.5|2554|4760
1692625200000|2023-08-21 13:40:00|2557.5|2556.5|2550|2549.5|2557.5|2556.5|2550|2549|3811
1692625500000|2023-08-21 13:45:00|2550.5|2550|2553.5|2552.5|2553.5|2553|2550|2549|7590
1692625800000|2023-08-21 13:50:00|2554|2553|2552|2551|2554|2553.5|2551|2550|3827
1692626100000|2023-08-21 13:55:00|2551.5|2551.5|2550|2549.5|2551.5|2551.5|2548.5|2548|2558
1692626400000|2023-08-21 14:00:00|2551|2550|2547|2546.5|2551|2550|2546.5|2545.5|3176
1692626700000|2023-08-21 14:05:00|2547.5|2546|2551|2550|2552|2551.5|2547|2546|6982
1692627000000|2023-08-21 14:10:00|2551.5|2550.5|2552.5|2551.5|2554.5|2554|2550|2549|5104
1692627300000|2023-08-21 14:15:00|2552|2551|2550|2549.5|2552|2551.5|2549|2548|1501
1692627600000|2023-08-21 14:20:00|2551|2549|2549|2548|2551.5|2551|2549|2548|2841
1692627900000|2023-08-21 14:25:00|2548.5|2547.5|2547.5|2546.5|2548.5|2548|2546.5|2546|2429
1692628200000|2023-08-21 14:30:00|2547|2547|2547.5|2546.5|2549.5|2549|2547|2546|4391
1692628500000|2023-08-21 14:35:00|2547|2546|2547.5|2546.5|2547.5|2547|2544.5|2544|3099
1692628800000|2023-08-21 14:40:00|2547|2547|2549.5|2549|2550|2549|2547|2546.5|4273
1692629100000|2023-08-21 14:45:00|2549|2548.5|2547.5|2546.5|2551.5|2550.5|2547.5|2546.5|1582
1692629400000|2023-08-21 14:50:00|2547|2547|2546.5|2545.5|2547|2547|2544.5|2544|3086
1692629700000|2023-08-21 14:55:00|2546|2546|2550.5|2549.5|2551.5|2550.5|2545|2544|4560
1692630000000|2023-08-21 15:00:00|2551|2550|2549.5|2549|2551.5|2550.5|2549.5|2549|2730
1692630300000|2023-08-21 15:05:00|2550|2549.5|2551|2550.5|2552|2551.5|2550|2549.5|4440
1692630600000|2023-08-21 15:10:00|2550.5|2550|2550.5|2550|2552.5|2552|2550.5|2550|3880
1692630900000|2023-08-21 15:15:00|2550|2549.5|2550.5|2550|2551|2550.5|2550|2549.5|4332
1692631200000|2023-08-21 15:20:00|2551|2550.5|2550|2549.5|2552.5|2552|2549.5|2549|4020
1692631500000|2023-08-21 15:25:00|2550.5|2550|2548.5|2548|2551|2550|2548.5|2547.5|5601
1692687600000|2023-08-22 07:00:00|2557.5|2553.5|2565|2564|2565|2564|2553.5|2552|3922
1692687900000|2023-08-22 07:05:00|2564.5|2562.5|2564.5|2563.5|2566|2564.5|2560.5|2559.5|5444
1692688200000|2023-08-22 07:10:00|2564|2563|2565|2564|2565.5|2564.5|2561.5|2560.5|2796
1692688500000|2023-08-22 07:15:00|2565.5|2564.5|2560|2558.5|2567.5|2567|2559.5|2558|3891
1692688800000|2023-08-22 07:20:00|2559.5|2558|2562.5|2561|2564|2563|2557|2556|3029
1692689100000|2023-08-22 07:25:00|2563|2561.5|2564.5|2563.5|2566|2565|2560|2559|4114
1692689400000|2023-08-22 07:30:00|2564|2563|2569.5|2568.5|2570|2569.5|2563|2562|6211
1692689700000|2023-08-22 07:35:00|2570|2569.5|2567.5|2566.5|2570|2569.5|2566.5|2565.5|4036
1692690000000|2023-08-22 07:40:00|2567|2566|2570|2569|2570|2569|2565|2564|1913
1692690300000|2023-08-22 07:45:00|2569.5|2568.5|2574|2573.5|2574|2573.5|2569|2568|3876
1692690600000|2023-08-22 07:50:00|2574.5|2574|2571|2570|2576|2575|2569.5|2568.5|2092
1692690900000|2023-08-22 07:55:00|2571.5|2570.5|2574|2573.5|2574.5|2573.5|2570|2569.5|2600
1692691200000|2023-08-22 08:00:00|2574.5|2573|2575|2574|2575|2574|2571.5|2570.5|4122
1692691500000|2023-08-22 08:05:00|2574.5|2573.5|2574.5|2573.5|2577|2576.5|2573.5|2572.5|2345
1692691800000|2023-08-22 08:10:00|2575|2574|2572.5|2571.5|2577|2576.5|2572|2570.5|3052
1692692100000|2023-08-22 08:15:00|2572|2571|2573|2572.5|2573|2572.5|2569|2568|2323
1692692400000|2023-08-22 08:20:00|2572.5|2572|2573|2572|2575|2574|2572|2571|3474
1692692700000|2023-08-22 08:25:00|2574|2572.5|2572|2571.5|2574|2573|2572|2571|2987
1692693000000|2023-08-22 08:30:00|2573|2572|2575.5|2574.5|2576.5|2575.5|2572.5|2571.5|4322
1692693300000|2023-08-22 08:35:00|2575|2574|2575|2574|2577|2576|2574|2573|2774
1692693600000|2023-08-22 08:40:00|2575.5|2574.5|2577|2576.5|2578.5|2578|2575.5|2574.5|551
1692693900000|2023-08-22 08:45:00|2577.5|2575.5|2575.5|2575|2577.5|2575.5|2574.5|2573.5|2471
1692694200000|2023-08-22 08:50:00|2575|2574.5|2575|2574|2576|2575.5|2573.5|2573|2307
1692694500000|2023-08-22 08:55:00|2574.5|2574.5|2576|2575.5|2576|2575.5|2573.5|2573|1516
1692694800000|2023-08-22 09:00:00|2576.5|2576|2578|2577|2578.5|2578|2576.5|2576|2600
1692695100000|2023-08-22 09:05:00|2577.5|2577.5|2576.5|2576|2577.5|2577.5|2575|2574|2921
1692695400000|2023-08-22 09:10:00|2577|2576.5|2577|2576.5|2577.5|2577|2576.5|2575.5|1560
1692695700000|2023-08-22 09:15:00|2578|2576|2575|2574|2578|2577.5|2575|2574|1131
1692696000000|2023-08-22 09:20:00|2574.5|2573.5|2577.5|2577|2578|2577.5|2573.5|2573|2323
1692696300000|2023-08-22 09:25:00|2578|2576.5|2577|2576|2578|2577.5|2577|2576|1622
1692696600000|2023-08-22 09:30:00|2576.5|2576.5|2577|2576|2577.5|2576.5|2576|2575.5|1714
1692696900000|2023-08-22 09:35:00|2577.5|2576.5|2576|2575.5|2577.5|2577|2576|2575.5|2022
1692697200000|2023-08-22 09:40:00|2575|2574.5|2578.5|2578|2579|2578.5|2575|2574.5|2404
1692697500000|2023-08-22 09:45:00|2577.5|2577.5|2577.5|2576.5|2578.5|2578|2575.5|2575|1815
1692697800000|2023-08-22 09:50:00|2578|2577|2579|2578.5|2579|2578.5|2578|2577|1783
1692698100000|2023-08-22 09:55:00|2578.5|2578|2578|2577.5|2579|2578.5|2577.5|2576.5|4353
1692698400000|2023-08-22 10:00:00|2578.5|2578|2581|2580|2583|2582.5|2578.5|2578|1723
1692698700000|2023-08-22 10:05:00|2581.5|2580.5|2582.5|2582|2583|2582|2580.5|2580|841
1692699000000|2023-08-22 10:10:00|2583|2582.5|2582.5|2581.5|2584|2583.5|2582.5|2581.5|1876
1692699300000|2023-08-22 10:15:00|2583|2582|2581.5|2581|2583|2582.5|2580.5|2580|310
1692699600000|2023-08-22 10:20:00|2581|2580.5|2581.5|2580.5|2582.5|2581.5|2580.5|2580|2370
1692699900000|2023-08-22 10:25:00|2582|2581|2581.5|2580.5|2582|2581.5|2581|2580|1303
1692700200000|2023-08-22 10:30:00|2581|2581|2582.5|2581.5|2583|2582|2581|2581|597
1692700500000|2023-08-22 10:35:00|2582|2581|2583|2582.5|2583.5|2583|2582|2581|701
1692700800000|2023-08-22 10:40:00|2583.5|2581.5|2583|2582.5|2583.5|2582.5|2582.5|2581.5|591
1692701100000|2023-08-22 10:45:00|2584|2583.5|2584.5|2584|2585|2584.5|2584|2583|1444
1692701400000|2023-08-22 10:50:00|2585|2584.5|2583|2582.5|2585|2584.5|2583|2582.5|2623
1692701700000|2023-08-22 10:55:00|2582.5|2582|2581.5|2581|2582.5|2582.5|2581|2580.5|811
1692702000000|2023-08-22 11:00:00|2582.5|2580.5|2581.5|2581|2582.5|2582|2580.5|2580|1002
1692702300000|2023-08-22 11:05:00|2581|2580.5|2583.5|2583|2584|2583|2580.5|2580|554
1692702600000|2023-08-22 11:10:00|2584|2583.5|2583.5|2583|2584|2583.5|2582.5|2581.5|2174
1692702900000|2023-08-22 11:15:00|2583|2582.5|2584|2583|2584|2583.5|2583|2582|2334
1692703200000|2023-08-22 11:20:00|2583.5|2582.5|2584|2583|2584.5|2584|2583|2582|1581
1692703500000|2023-08-22 11:25:00|2583.5|2582.5|2582.5|2582|2584|2583|2582.5|2582|934
1692703800000|2023-08-22 11:30:00|2583|2581.5|2584|2583|2584|2583|2582.5|2581.5|1897
1692704100000|2023-08-22 11:35:00|2584.5|2583.5|2583|2582|2585|2584|2582.5|2582|982
1692704400000|2023-08-22 11:40:00|2583.5|2582.5|2585|2584|2585|2584|2583.5|2582.5|922
1692704700000|2023-08-22 11:45:00|2585.5|2584.5|2585|2584|2585.5|2585|2584.5|2584|1631
1692705000000|2023-08-22 11:50:00|2584.5|2583.5|2585|2584|2585|2584.5|2583.5|2583|3544
1692705300000|2023-08-22 11:55:00|2584.5|2584.5|2585|2584.5|2586|2585.5|2584.5|2584.5|1080
1692705600000|2023-08-22 12:00:00|2584.5|2584|2585.5|2584.5|2586|2585|2584.5|2583.5|1397
1692705900000|2023-08-22 12:05:00|2586|2585|2583.5|2582.5|2587.5|2587|2583.5|2582.5|1016
1692706200000|2023-08-22 12:10:00|2583|2583|2584.5|2584|2585.5|2585|2583|2582.5|613
1692706500000|2023-08-22 12:15:00|2584|2583.5|2585|2584|2585|2584|2583|2582.5|1673
1692706800000|2023-08-22 12:20:00|2584.5|2583.5|2585|2584|2585|2584|2584|2583|1595
1692707100000|2023-08-22 12:25:00|2584.5|2584.5|2583.5|2583|2585|2584.5|2583.5|2583|1258
1692707400000|2023-08-22 12:30:00|2584|2582.5|2585|2584|2585|2584.5|2582.5|2581.5|1476
1692707700000|2023-08-22 12:35:00|2584.5|2583.5|2584.5|2584|2585|2584.5|2584|2583.5|1571
1692708000000|2023-08-22 12:40:00|2584|2583.5|2583|2582.5|2584.5|2584|2583|2582|3843
1692708300000|2023-08-22 12:45:00|2583.5|2582|2583|2582.5|2585|2584|2583|2582|2609
1692708600000|2023-08-22 12:50:00|2582.5|2582|2582.5|2582|2583.5|2583|2582.5|2581.5|729
1692708900000|2023-08-22 12:55:00|2582|2581.5|2579.5|2579|2582|2581.5|2579.5|2579|2614
1692709200000|2023-08-22 13:00:00|2580|2579.5|2579.5|2579|2581|2580.5|2579|2578.5|1474
1692709500000|2023-08-22 13:05:00|2580|2579.5|2579.5|2579|2580.5|2580|2578.5|2577.5|2501
1692709800000|2023-08-22 13:10:00|2579|2578.5|2578|2577.5|2580|2579|2577|2576|2013
1692710100000|2023-08-22 13:15:00|2578.5|2578|2577.5|2577|2578.5|2578|2576.5|2576|1138
1692710400000|2023-08-22 13:20:00|2577|2576.5|2579.5|2579|2579.5|2579|2577|2576.5|2531
1692710700000|2023-08-22 13:25:00|2579|2578.5|2578|2577.5|2579.5|2578.5|2577|2576.5|1585
1692711000000|2023-08-22 13:30:00|2577.5|2577|2580|2579.5|2581|2580.5|2577.5|2576.5|4836
1692711300000|2023-08-22 13:35:00|2580.5|2580|2580|2579.5|2581.5|2581|2579.5|2578.5|4623
1692711600000|2023-08-22 13:40:00|2579.5|2579|2578.5|2577.5|2579.5|2579.5|2577.5|2577|2599
1692711900000|2023-08-22 13:45:00|2578|2578|2576|2575|2578|2578|2575|2574|3611
1692712200000|2023-08-22 13:50:00|2575.5|2574.5|2575|2574.5|2576.5|2576|2572|2571.5|4156
1692712500000|2023-08-22 13:55:00|2574.5|2574|2575|2574.5|2577|2576.5|2574|2573|1630
1692712800000|2023-08-22 14:00:00|2574.5|2574|2576|2575.5|2576|2575.5|2573|2572|3143
1692713100000|2023-08-22 14:05:00|2576.5|2576|2573|2572.5|2577|2576.5|2573|2572|4561
1692713400000|2023-08-22 14:10:00|2573.5|2573|2575.5|2574.5|2577|2576.5|2573.5|2573|4009
1692713700000|2023-08-22 14:15:00|2576|2575|2575|2574|2576|2575|2572.5|2572|2115
1692714000000|2023-08-22 14:20:00|2575.5|2574.5|2573|2572|2576|2575|2572.5|2572|4853
1692714300000|2023-08-22 14:25:00|2573.5|2572.5|2572.5|2571.5|2573.5|2573|2571|2570.5|3073
1692714600000|2023-08-22 14:30:00|2572|2572|2571|2570|2572.5|2572|2570.5|2570|3238
1692714900000|2023-08-22 14:35:00|2570.5|2570.5|2573|2572|2573.5|2573|2570.5|2570|2849
1692715200000|2023-08-22 14:40:00|2572.5|2572.5|2569.5|2568.5|2573|2572.5|2569|2568.5|2147
1692715500000|2023-08-22 14:45:00|2569|2568|2569.5|2569|2571|2570.5|2569|2568|4139
1692715800000|2023-08-22 14:50:00|2569|2568.5|2570.5|2569.5|2571|2570.5|2568.5|2567.5|2399
1692716100000|2023-08-22 14:55:00|2571|2570|2569|2568|2571|2570.5|2568.5|2567.5|2952
1692716400000|2023-08-22 15:00:00|2568.5|2568.5|2566.5|2566|2569|2568.5|2565.5|2565|2376
1692716700000|2023-08-22 15:05:00|2566|2565.5|2564.5|2563.5|2566.5|2566|2564|2563|5037
1692717000000|2023-08-22 15:10:00|2565|2564|2565|2564.5|2565.5|2565|2563|2562|4711
1692717300000|2023-08-22 15:15:00|2565.5|2565|2565.5|2565|2566.5|2566|2564.5|2564|7864
1692717600000|2023-08-22 15:20:00|2565|2564.5|2564|2563.5|2566|2565.5|2563.5|2563|6945
1692717900000|2023-08-22 15:25:00|2564.5|2563|2565.5|2564.5|2566|2565.5|2564|2563|7794
1692774000000|2023-08-23 07:00:00|2600|2599.5|2610|2608.5|2615.5|2614.5|2600|2599.5|24877
1692774300000|2023-08-23 07:05:00|2609|2607.5|2619.5|2619|2619.5|2619|2608|2607|13134
1692774600000|2023-08-23 07:10:00|2619|2617.5|2624|2622.5|2627.5|2626.5|2617.5|2616.5|15744
1692774900000|2023-08-23 07:15:00|2625|2623.5|2632|2631|2632|2631|2613.5|2613|15670
1692775200000|2023-08-23 07:20:00|2631.5|2630.5|2633.5|2632|2637|2636|2631.5|2630.5|22974
1692775500000|2023-08-23 07:25:00|2633|2632.5|2637|2635.5|2643|2642|2633|2632|14693
1692775800000|2023-08-23 07:30:00|2635.5|2634.5|2630.5|2629.5|2640.5|2639.5|2623|2621.5|28428
1692776100000|2023-08-23 07:35:00|2629.5|2629|2619|2618|2631.5|2630.5|2618.5|2618|16739
1692776400000|2023-08-23 07:40:00|2618|2617|2608.5|2607.5|2619.5|2618.5|2607.5|2606.5|18828
1692776700000|2023-08-23 07:45:00|2610|2609|2604.5|2603.5|2615|2614|2604|2603.5|12967
1692777000000|2023-08-23 07:50:00|2604|2604|2604|2603|2606.5|2605.5|2602|2601|6390
1692777300000|2023-08-23 07:55:00|2603.5|2602.5|2604|2603.5|2607|2606|2603.5|2602.5|4657
1692777600000|2023-08-23 08:00:00|2605|2604|2605|2604.5|2605|2604.5|2601.5|2600.5|6028
1692777900000|2023-08-23 08:05:00|2604|2603|2602.5|2601|2605|2604|2599|2598.5|5872
1692778200000|2023-08-23 08:10:00|2602|2601.5|2608.5|2607.5|2610|2609.5|2602|2601.5|3707
1692778500000|2023-08-23 08:15:00|2608|2607|2611.5|2610.5|2611.5|2610.5|2606|2605|2222
1692778800000|2023-08-23 08:20:00|2612|2610|2609|2607.5|2612|2611|2607.5|2606|4220
1692779100000|2023-08-23 08:25:00|2608.5|2608|2607|2605.5|2610.5|2609.5|2606.5|2605.5|2471
1692779400000|2023-08-23 08:30:00|2606.5|2605|2609|2608.5|2609.5|2608.5|2604.5|2603|8262
1692779700000|2023-08-23 08:35:00|2608.5|2608|2608.5|2607.5|2609|2608|2604|2603|6153
1692780000000|2023-08-23 08:40:00|2608|2607|2610|2609|2610.5|2609.5|2608|2607|8694
1692780300000|2023-08-23 08:45:00|2609.5|2609.5|2613.5|2612.5|2615.5|2614.5|2609.5|2609|7125
1692780600000|2023-08-23 08:50:00|2613|2613|2612|2611|2616.5|2615.5|2611.5|2610.5|11453
1692780900000|2023-08-23 08:55:00|2611|2610|2611.5|2611|2611.5|2611|2608|2607|9627
1692781200000|2023-08-23 09:00:00|2612|2611.5|2613.5|2612.5|2614.5|2613.5|2611|2610|4787
1692781500000|2023-08-23 09:05:00|2611|2610|2611.5|2611|2613.5|2613|2609.5|2608.5|3026
1692781800000|2023-08-23 09:10:00|2612|2611.5|2609|2608.5|2613.5|2612.5|2608.5|2607.5|4302
1692782100000|2023-08-23 09:15:00|2609.5|2608|2604.5|2604|2609.5|2609|2604|2603.5|4235
1692782400000|2023-08-23 09:20:00|2604|2603|2607|2606.5|2607|2606.5|2603.5|2603|3647
1692782700000|2023-08-23 09:25:00|2606.5|2606|2609|2608.5|2609|2608.5|2606.5|2605.5|4876
1692783000000|2023-08-23 09:30:00|2609.5|2609|2606.5|2606|2609.5|2609|2606|2605|3631
1692783300000|2023-08-23 09:35:00|2607|2605|2607.5|2606.5|2607.5|2607|2606|2605|1825
1692783600000|2023-08-23 09:40:00|2607|2605.5|2606|2605.5|2609|2608.5|2606|2605.5|6494
1692783900000|2023-08-23 09:45:00|2606.5|2605|2606.5|2605.5|2607.5|2606.5|2604|2603|1717
1692784200000|2023-08-23 09:50:00|2607|2606|2608.5|2607.5|2608.5|2607.5|2606.5|2606|1156
1692784500000|2023-08-23 09:55:00|2608|2607|2607.5|2606.5|2610|2609|2607.5|2606.5|2946
1692784800000|2023-08-23 10:00:00|2608|2607|2602.5|2601.5|2608|2607|2601.5|2601|4503
1692785100000|2023-08-23 10:05:00|2602|2601|2598.5|2598|2602.5|2601.5|2598.5|2597.5|3597
1692785400000|2023-08-23 10:10:00|2599.5|2598.5|2601.5|2600.5|2601.5|2600.5|2599.5|2598.5|2603
1692785700000|2023-08-23 10:15:00|2602|2601|2604.5|2604|2605|2604.5|2602|2601|2797
1692786000000|2023-08-23 10:20:00|2602.5|2603.5|2603|2602.5|2604.5|2603.5|2600.5|2599.5|4594
1692786300000|2023-08-23 10:25:00|2604|2603|2600|2599|2604.5|2603.5|2600|2599|2671
1692786600000|2023-08-23 10:30:00|2599|2598|2598.5|2598|2600|2599|2597.5|2597|3629
1692786900000|2023-08-23 10:35:00|2599|2598.5|2595.5|2594.5|2599.5|2599|2595|2594.5|3529
1692787200000|2023-08-23 10:40:00|2595|2594|2595.5|2594.5|2596|2595.5|2594.5|2594|5511
1692787500000|2023-08-23 10:45:00|2594|2593.5|2585.5|2584.5|2594|2593.5|2585.5|2584|7615
1692787800000|2023-08-23 10:50:00|2585|2584|2588.5|2587.5|2589.5|2589|2582|2581|7427
1692788100000|2023-08-23 10:55:00|2589|2588|2588|2587|2589|2588|2584.5|2584|5240
1692788400000|2023-08-23 11:00:00|2587.5|2586.5|2589|2588|2589.5|2588.5|2586|2585.5|6539
1692788700000|2023-08-23 11:05:00|2588.5|2587.5|2585|2584|2588.5|2587.5|2585|2584|4020
1692789000000|2023-08-23 11:10:00|2584.5|2583.5|2584|2583|2586|2585.5|2582.5|2582|4389
1692789300000|2023-08-23 11:15:00|2583.5|2582.5|2585|2584|2587.5|2586.5|2583|2582.5|3274
1692789600000|2023-08-23 11:20:00|2584.5|2583.5|2589|2588|2589|2588|2584.5|2583.5|1320
1692789900000|2023-08-23 11:25:00|2588.5|2587.5|2589.5|2588.5|2589.5|2588.5|2587.5|2586.5|1750
1692790200000|2023-08-23 11:30:00|2590|2589|2591.5|2590.5|2592|2591|2589.5|2588.5|4771
1692790500000|2023-08-23 11:35:00|2591|2590|2591|2590|2592|2591|2589.5|2588.5|3012
1692790800000|2023-08-23 11:40:00|2590.5|2590.5|2593|2592|2594.5|2593.5|2590|2589.5|2722
1692791100000|2023-08-23 11:45:00|2592.5|2592.5|2597|2596|2598.5|2597.5|2592.5|2591.5|4232
1692791400000|2023-08-23 11:50:00|2596.5|2595.5|2594.5|2593.5|2598.5|2597.5|2594.5|2593.5|2414
1692791700000|2023-08-23 11:55:00|2595|2594|2597|2596|2597|2596.5|2594.5|2593.5|1812
1692792000000|2023-08-23 12:00:00|2596.5|2596.5|2594|2592.5|2597|2596.5|2594|2592.5|2156
1692792300000|2023-08-23 12:05:00|2593.5|2593|2595.5|2595|2597.5|2597|2593.5|2593|3032
1692792600000|2023-08-23 12:10:00|2596.5|2595.5|2596.5|2595|2600|2599.5|2596|2595|2338
1692792900000|2023-08-23 12:15:00|2596|2595.5|2594|2593.5|2597.5|2597|2593.5|2592.5|1142
1692793200000|2023-08-23 12:20:00|2593.5|2592.5|2592.5|2591.5|2594.5|2594|2592|2591|1919
1692793500000|2023-08-23 12:25:00|2593|2592|2591|2590|2593.5|2592.5|2590.5|2590|1611
1692793800000|2023-08-23 12:30:00|2590.5|2589.5|2591.5|2590.5|2592.5|2592|2589.5|2589|3739
1692794100000|2023-08-23 12:35:00|2591|2590|2595|2594.5|2596|2595|2588.5|2587.5|3612
1692794400000|2023-08-23 12:40:00|2595.5|2594|2592|2591|2595.5|2594|2592|2591|2058
1692794700000|2023-08-23 12:45:00|2592.5|2591.5|2588.5|2588|2592.5|2591.5|2588|2587.5|2845
1692795000000|2023-08-23 12:50:00|2589|2588.5|2589|2588|2590|2589|2586.5|2586|1739
1692795300000|2023-08-23 12:55:00|2588.5|2588.5|2589|2588.5|2590|2589.5|2588|2587|2213
1692795600000|2023-08-23 13:00:00|2588.5|2588|2590.5|2589.5|2591.5|2590.5|2588.5|2588|3135
1692795900000|2023-08-23 13:05:00|2591|2590|2593|2592.5|2594|2593|2590|2589.5|1447
1692796200000|2023-08-23 13:10:00|2594|2593|2591.5|2590.5|2594|2593|2591|2590|1657
1692796500000|2023-08-23 13:15:00|2592|2591|2591.5|2591|2593|2592.5|2590.5|2590|1827
1692796800000|2023-08-23 13:20:00|2591|2590.5|2591.5|2590.5|2592.5|2591.5|2591|2590.5|2784
1692797100000|2023-08-23 13:25:00|2591|2591|2590|2589.5|2592|2591|2589.5|2588.5|3599
1692797400000|2023-08-23 13:30:00|2589.5|2589|2587|2586.5|2590.5|2589.5|2585.5|2584.5|6223
1692797700000|2023-08-23 13:35:00|2586.5|2586|2588|2587.5|2588.5|2588|2586|2585.5|5621
1692798000000|2023-08-23 13:40:00|2588.5|2588|2590|2589.5|2592|2591|2587|2586.5|4836
1692798300000|2023-08-23 13:45:00|2590.5|2590|2588.5|2587.5|2592|2591|2587.5|2587|5374
1692798600000|2023-08-23 13:50:00|2588|2587|2586.5|2585.5|2588.5|2587.5|2585|2584|4055
1692798900000|2023-08-23 13:55:00|2586|2586|2587|2586|2589|2588.5|2586|2586|3915
1692799200000|2023-08-23 14:00:00|2587.5|2586.5|2591|2590.5|2591.5|2590.5|2587|2586.5|3250
1692799500000|2023-08-23 14:05:00|2591.5|2590|2591.5|2591|2592|2591.5|2588.5|2587.5|2965
1692799800000|2023-08-23 14:10:00|2592|2590.5|2591|2590.5|2592|2590.5|2589.5|2588.5|3260
1692800100000|2023-08-23 14:15:00|2590.5|2590|2588|2587.5|2592|2591.5|2587.5|2586.5|3580
1692800400000|2023-08-23 14:20:00|2587.5|2587|2591|2590.5|2591|2590.5|2587|2586|2779
1692800700000|2023-08-23 14:25:00|2591.5|2590|2589.5|2589|2591.5|2590.5|2589|2588|2425
1692801000000|2023-08-23 14:30:00|2590|2589.5|2591|2590|2592|2591|2589.5|2589|2098
1692801300000|2023-08-23 14:35:00|2590.5|2590.5|2591|2590|2591|2590.5|2589.5|2588.5|3728
1692801600000|2023-08-23 14:40:00|2590.5|2590.5|2592.5|2591.5|2593|2592.5|2590.5|2590|2758
1692801900000|2023-08-23 14:45:00|2592|2591|2593.5|2592.5|2593.5|2593|2591|2590|4372
1692802200000|2023-08-23 14:50:00|2593|2593|2592.5|2591.5|2593.5|2593|2591|2590.5|3514
1692802500000|2023-08-23 14:55:00|2592|2592|2592|2591|2594.5|2593.5|2592|2591|5886
1692802800000|2023-08-23 15:00:00|2592.5|2591.5|2591|2590.5|2593|2592|2591|2590.5|6749
1692803100000|2023-08-23 15:05:00|2591.5|2591|2591|2590|2592.5|2592|2590.5|2589.5|4182
1692803400000|2023-08-23 15:10:00|2591.5|2590.5|2591.5|2591|2592|2591.5|2590|2589.5|2929
1692803700000|2023-08-23 15:15:00|2591|2590.5|2587.5|2587|2591.5|2590.5|2587|2586.5|9559
1692804000000|2023-08-23 15:20:00|2588|2587.5|2587|2586.5|2588.5|2588|2587|2586.5|5491
1692804300000|2023-08-23 15:25:00|2587.5|2586|2585|2584|2587.5|2587|2585|2584|10831
1692860400000|2023-08-24 07:00:00|2598.5|2595.5|2605|2603.5|2609.5|2607|2596.5|2594.5|12691
1692860700000|2023-08-24 07:05:00|2603.5|2602.5|2612.5|2611.5|2615|2614|2603|2601.5|6427
1692861000000|2023-08-24 07:10:00|2612|2611|2611|2609.5|2613|2612|2607|2606|3974
1692861300000|2023-08-24 07:15:00|2613|2610|2611.5|2610.5|2614|2613.5|2608.5|2607|5622
1692861600000|2023-08-24 07:20:00|2611|2610|2612|2611|2612|2611.5|2609.5|2608|2947
1692861900000|2023-08-24 07:25:00|2613|2611.5|2611|2609.5|2615|2614|2608.5|2607.5|3907
1692862200000|2023-08-24 07:30:00|2610.5|2609|2605|2603.5|2612|2611|2602|2600.5|5352
1692862500000|2023-08-24 07:35:00|2604.5|2605|2608|2607|2608|2607.5|2604|2603|5186
1692862800000|2023-08-24 07:40:00|2608.5|2607.5|2611.5|2610.5|2612|2611|2608|2607|4123
1692863100000|2023-08-24 07:45:00|2612|2611|2607.5|2606.5|2613.5|2612.5|2607.5|2606.5|3315
1692863400000|2023-08-24 07:50:00|2607|2607|2609|2608|2609|2608|2606|2605|2718
1692863700000|2023-08-24 07:55:00|2608.5|2608.5|2609.5|2608.5|2610|2609.5|2607.5|2607|1744
1692864000000|2023-08-24 08:00:00|2609|2608|2613.5|2612|2613.5|2612.5|2608|2607|2433
1692864300000|2023-08-24 08:05:00|2613|2612.5|2612|2611.5|2615|2614|2612|2611|3814
1692864600000|2023-08-24 08:10:00|2611.5|2610.5|2613|2611.5|2613.5|2612.5|2609.5|2608.5|2413
1692864900000|2023-08-24 08:15:00|2612.5|2611|2611.5|2610.5|2613|2612|2610|2609|1530
1692865200000|2023-08-24 08:20:00|2611|2610|2613|2612|2613.5|2612.5|2610|2609.5|1919
1692865500000|2023-08-24 08:25:00|2612.5|2611.5|2614|2613|2614|2613.5|2612.5|2611|1301
1692865800000|2023-08-24 08:30:00|2613.5|2613.5|2610.5|2609.5|2614|2613.5|2610|2609|1423
1692866100000|2023-08-24 08:35:00|2610|2610|2609|2608|2612.5|2611|2609|2607.5|3040
1692866400000|2023-08-24 08:40:00|2608.5|2607.5|2610|2609|2610.5|2609.5|2608.5|2607.5|1579
1692866700000|2023-08-24 08:45:00|2610.5|2609.5|2605.5|2605|2610.5|2609.5|2605.5|2605|3680
1692867000000|2023-08-24 08:50:00|2606|2605.5|2604.5|2603.5|2608|2607|2603.5|2602.5|3708
1692867300000|2023-08-24 08:55:00|2604|2604|2600.5|2600|2605|2604|2600|2599.5|4817
1692867600000|2023-08-24 09:00:00|2601|2599.5|2600.5|2599.5|2602.5|2601.5|2599.5|2599|3109
1692867900000|2023-08-24 09:05:00|2600|2599|2601.5|2600.5|2602|2601|2598.5|2598|1849
1692868200000|2023-08-24 09:10:00|2601|2600|2604|2602.5|2604.5|2603.5|2601|2600|2076
1692868500000|2023-08-24 09:15:00|2603.5|2603|2601|2600|2604|2603|2600|2599|1741
1692868800000|2023-08-24 09:20:00|2601.5|2599.5|2603|2602|2603.5|2603|2601|2599.5|1325
1692869100000|2023-08-24 09:25:00|2602.5|2601.5|2600|2599|2603|2602|2598|2597.5|2009
1692869400000|2023-08-24 09:30:00|2599.5|2598.5|2595.5|2594.5|2600.5|2599.5|2595|2594|2245
1692869700000|2023-08-24 09:35:00|2595|2593.5|2592.5|2591.5|2595.5|2595|2591.5|2590.5|6999
1692870000000|2023-08-24 09:40:00|2592|2591|2594.5|2593.5|2595|2594|2590.5|2590|3577
1692870300000|2023-08-24 09:45:00|2594|2593|2597.5|2596.5|2597.5|2596.5|2594|2593|1248
1692870600000|2023-08-24 09:50:00|2597|2596|2597.5|2596.5|2599|2598|2596.5|2595.5|2127
1692870900000|2023-08-24 09:55:00|2597|2596|2595.5|2594.5|2597.5|2596.5|2595.5|2594.5|1205
1692871200000|2023-08-24 10:00:00|2595|2594|2598|2597.5|2599|2598|2594|2593.5|2218
1692871500000|2023-08-24 10:05:00|2598.5|2598|2600|2599.5|2600|2599.5|2597.5|2596.5|2009
1692871800000|2023-08-24 10:10:00|2599|2599|2599|2598|2599.5|2599|2598|2597.5|903
1692872100000|2023-08-24 10:15:00|2598.5|2597.5|2600|2599.5|2600.5|2599.5|2598.5|2597.5|1748
1692872400000|2023-08-24 10:20:00|2600.5|2599|2596|2595.5|2601|2600.5|2596|2595.5|4195
1692872700000|2023-08-24 10:25:00|2595.5|2595|2595|2594|2596.5|2596|2594|2593|2255
1692873000000|2023-08-24 10:30:00|2594.5|2593.5|2590|2589|2595.5|2594.5|2590|2589|1601
1692873300000|2023-08-24 10:35:00|2590.5|2589.5|2591|2590|2592|2591|2589|2588|1393
1692873600000|2023-08-24 10:40:00|2590.5|2589.5|2593.5|2593|2593.5|2593|2588|2587|961
1692873900000|2023-08-24 10:45:00|2593|2592.5|2595.5|2594.5|2595.5|2595|2593|2592.5|1583
1692874200000|2023-08-24 10:50:00|2596|2595|2596.5|2595.5|2598|2597.5|2596|2595|1578
1692874500000|2023-08-24 10:55:00|2596|2595|2592.5|2591.5|2596|2595.5|2592|2591|1093
1692874800000|2023-08-24 11:00:00|2593|2592|2593|2592.5|2594.5|2593.5|2590.5|2590|2085
1692875100000|2023-08-24 11:05:00|2593.5|2592|2596|2595|2596|2595|2592.5|2592|1811
1692875400000|2023-08-24 11:10:00|2597|2595.5|2595|2594.5|2598|2597|2595|2594.5|2212
1692875700000|2023-08-24 11:15:00|2596|2595|2599.5|2598.5|2599.5|2598.5|2596|2595|1683
1692876000000|2023-08-24 11:20:00|2599|2598|2602|2601|2602|2601|2598.5|2598|1584
1692876300000|2023-08-24 11:25:00|2603|2602|2599.5|2598.5|2603.5|2602.5|2599|2598|1697
1692876600000|2023-08-24 11:30:00|2599|2598|2601|2600.5|2602|2601|2598.5|2597.5|483
1692876900000|2023-08-24 11:35:00|2600.5|2600|2603.5|2603|2604.5|2603.5|2599|2598|1780
1692877200000|2023-08-24 11:40:00|2603|2602.5|2602|2601|2603.5|2602.5|2601.5|2600|2871
1692877500000|2023-08-24 11:45:00|2601.5|2600.5|2601.5|2600.5|2604|2603|2600.5|2599.5|1416
1692877800000|2023-08-24 11:50:00|2601|2600|2601|2600|2602|2601|2600|2599|2048
1692878100000|2023-08-24 11:55:00|2600.5|2599.5|2601|2600|2602|2600.5|2600|2599|470
1692878400000|2023-08-24 12:00:00|2600.5|2599.5|2601|2600|2601.5|2600|2599|2598|693
1692878700000|2023-08-24 12:05:00|2600.5|2599.5|2598.5|2597.5|2601|2599.5|2597.5|2596|1376
1692879000000|2023-08-24 12:10:00|2598|2597|2592.5|2591.5|2598|2597|2592.5|2591.5|2071
1692879300000|2023-08-24 12:15:00|2592|2592|2590|2589|2593|2592|2589|2588|2520
1692879600000|2023-08-24 12:20:00|2589.5|2588.5|2588.5|2587.5|2591|2590|2588|2587.5|2022
1692879900000|2023-08-24 12:25:00|2589|2588|2593|2592|2593.5|2592.5|2588|2587|1725
1692880200000|2023-08-24 12:30:00|2592|2591|2595|2594.5|2595.5|2594.5|2591.5|2587|3942
1692880500000|2023-08-24 12:35:00|2594.5|2594|2593.5|2592.5|2595|2594|2593|2592|795
1692880800000|2023-08-24 12:40:00|2593|2593|2597|2596|2597.5|2596.5|2592.5|2591.5|1990
1692881100000|2023-08-24 12:45:00|2596.5|2595.5|2597.5|2596.5|2599|2598|2596|2595.5|1341
1692881400000|2023-08-24 12:50:00|2597|2596|2596.5|2595|2597.5|2596.5|2595.5|2594.5|1090
1692881700000|2023-08-24 12:55:00|2596|2595.5|2599.5|2599|2599.5|2599|2596|2595.5|303
1692882000000|2023-08-24 13:00:00|2599|2598.5|2599|2598|2600|2599|2598.5|2597.5|2138
1692882300000|2023-08-24 13:05:00|2599.5|2598.5|2597|2596.5|2599.5|2598.5|2597|2596|2411
1692882600000|2023-08-24 13:10:00|2597.5|2596|2599|2598.5|2599.5|2598.5|2596.5|2595.5|1322
1692882900000|2023-08-24 13:15:00|2598.5|2598|2598.5|2597.5|2599|2598|2597|2596|269
1692883200000|2023-08-24 13:20:00|2599|2598|2597.5|2596.5|2600|2599.5|2597|2596|3615
1692883500000|2023-08-24 13:25:00|2597|2596|2595|2594|2597.5|2596.5|2594.5|2593.5|1489
1692883800000|2023-08-24 13:30:00|2594.5|2593.5|2599|2598|2602|2601|2594|2593.5|4574
1692884100000|2023-08-24 13:35:00|2599.5|2599|2602|2601|2602.5|2601.5|2599|2598|3696
1692884400000|2023-08-24 13:40:00|2601.5|2600.5|2600.5|2599.5|2601.5|2600.5|2598.5|2598|3837
1692884700000|2023-08-24 13:45:00|2600|2598.5|2602|2601|2603|2602|2599.5|2598.5|3248
1692885000000|2023-08-24 13:50:00|2602.5|2601.5|2606|2605.5|2608.5|2607.5|2602.5|2601.5|4059
1692885300000|2023-08-24 13:55:00|2606.5|2606|2607.5|2606.5|2607.5|2607|2605|2604.5|3009
1692885600000|2023-08-24 14:00:00|2608|2607|2605.5|2604.5|2610|2609|2605|2604|3973
1692885900000|2023-08-24 14:05:00|2605|2605|2601|2600|2606|2605|2600.5|2599.5|3188
1692886200000|2023-08-24 14:10:00|2600.5|2599.5|2597|2596.5|2601|2600|2596.5|2596|4839
1692886500000|2023-08-24 14:15:00|2596.5|2596|2596.5|2596|2598|2597.5|2596|2595|2399
1692886800000|2023-08-24 14:20:00|2597|2595.5|2597|2596|2599|2598|2597|2595.5|2187
1692887100000|2023-08-24 14:25:00|2596.5|2596.5|2595.5|2595|2599.5|2598.5|2595|2594|1710
1692887400000|2023-08-24 14:30:00|2595|2594.5|2596|2595.5|2597.5|2597|2595|2594.5|3468
1692887700000|2023-08-24 14:35:00|2596.5|2596|2599|2598|2599|2598|2595.5|2595|2001
1692888000000|2023-08-24 14:40:00|2598.5|2597.5|2593|2592|2599|2597.5|2593|2592|3760
1692888300000|2023-08-24 14:45:00|2592.5|2591.5|2592.5|2591.5|2593|2592|2591|2590|2608
1692888600000|2023-08-24 14:50:00|2592|2592|2595|2594.5|2595|2594.5|2591.5|2591|4313
1692888900000|2023-08-24 14:55:00|2595.5|2595|2595.5|2595|2596.5|2596|2594|2593.5|5149
1692889200000|2023-08-24 15:00:00|2595|2594.5|2593|2592|2595|2594.5|2591|2590.5|3699
1692889500000|2023-08-24 15:05:00|2593.5|2592.5|2592.5|2591.5|2594|2593.5|2592|2591|4905
1692889800000|2023-08-24 15:10:00|2593|2592|2595.5|2595|2595.5|2595|2592.5|2591.5|2925
1692890100000|2023-08-24 15:15:00|2595|2594.5|2593|2592.5|2595.5|2595|2592.5|2592|8528
1692890400000|2023-08-24 15:20:00|2592.5|2592|2592.5|2592|2593.5|2593|2592|2591.5|3618
1692890700000|2023-08-24 15:25:00|2593|2592.5|2594|2593.5|2594.5|2593.5|2592.5|2592|5805
1692946800000|2023-08-25 07:00:00|2596.5|2595.5|2599.5|2598|2603.5|2601|2596.5|2595.5|6013
1692947100000|2023-08-25 07:05:00|2599|2599|2601.5|2600.5|2602.5|2601|2596.5|2596|6379
1692947400000|2023-08-25 07:10:00|2601|2599.5|2595.5|2594.5|2602.5|2601.5|2594.5|2593.5|5503
1692947700000|2023-08-25 07:15:00|2596|2595|2594|2593|2597|2596|2593.5|2593|3780
1692948000000|2023-08-25 07:20:00|2593|2592|2593|2592.5|2596|2595|2591.5|2590.5|6255
1692948300000|2023-08-25 07:25:00|2592.5|2592|2596.5|2596|2597|2596|2591|2590|6899
1692948600000|2023-08-25 07:30:00|2598|2597.5|2601.5|2600.5|2605|2604.5|2598|2597.5|6343
1692948900000|2023-08-25 07:35:00|2603|2601|2602|2600.5|2607|2606|2601.5|2600.5|4159
1692949200000|2023-08-25 07:40:00|2601.5|2601|2600.5|2599.5|2602.5|2601.5|2599.5|2599|4297
1692949500000|2023-08-25 07:45:00|2600|2599|2599|2598|2601.5|2600.5|2597|2596|3893
1692949800000|2023-08-25 07:50:00|2598.5|2597.5|2599|2598|2603.5|2602|2597|2596.5|2945
1692950100000|2023-08-25 07:55:00|2598.5|2597.5|2596|2595|2599.5|2598.5|2596|2595|819
1692950400000|2023-08-25 08:00:00|2596.5|2595.5|2598|2597|2599|2598|2596|2595|2064
1692950700000|2023-08-25 08:05:00|2597.5|2597.5|2597.5|2596.5|2601|2600|2594|2593|2857
1692951000000|2023-08-25 08:10:00|2598|2597|2599|2598|2599.5|2598.5|2597|2596|1835
1692951300000|2023-08-25 08:15:00|2598.5|2597.5|2598|2597|2599|2598|2596.5|2595.5|807
1692951600000|2023-08-25 08:20:00|2598.5|2597.5|2600.5|2599.5|2602|2601.5|2596.5|2595.5|3873
1692951900000|2023-08-25 08:25:00|2600|2599|2600|2598.5|2601|2600|2598.5|2597.5|2204
1692952200000|2023-08-25 08:30:00|2600.5|2599.5|2601|2600|2601.5|2601|2600|2599.5|1493
1692952500000|2023-08-25 08:35:00|2601.5|2600.5|2598.5|2598|2601.5|2601|2598|2597.5|1527
1692952800000|2023-08-25 08:40:00|2599|2598.5|2597.5|2596.5|2599.5|2598.5|2597.5|2596.5|2394
1692953100000|2023-08-25 08:45:00|2598|2597|2596|2595.5|2599|2598|2596|2595.5|2366
1692953400000|2023-08-25 08:50:00|2596.5|2595|2597.5|2596.5|2599.5|2598.5|2596|2595|2082
1692953700000|2023-08-25 08:55:00|2598|2597|2596.5|2596|2599.5|2599|2596|2595.5|2114
1692954000000|2023-08-25 09:00:00|2596|2595.5|2595.5|2595|2598.5|2597.5|2595.5|2595|2259
1692954300000|2023-08-25 09:05:00|2595|2594.5|2595|2594|2595.5|2595|2594|2593.5|2157
1692954600000|2023-08-25 09:10:00|2595.5|2594.5|2599|2598|2599.5|2598.5|2595|2594.5|552
1692954900000|2023-08-25 09:15:00|2599.5|2598.5|2598|2597|2599.5|2598.5|2597.5|2596.5|2027
1692955200000|2023-08-25 09:20:00|2598.5|2597.5|2596.5|2595.5|2598.5|2597.5|2596|2595.5|1768
1692955500000|2023-08-25 09:25:00|2596|2596|2600|2599|2600|2599.5|2596|2596|671
1692955800000|2023-08-25 09:30:00|2599.5|2599.5|2598|2597|2601|2600|2597.5|2596.5|1503
1692956100000|2023-08-25 09:35:00|2599|2597.5|2600.5|2599.5|2601.5|2600.5|2599|2597.5|3118
1692956400000|2023-08-25 09:40:00|2600|2599|2598.5|2597.5|2600|2599|2598|2597|947
1692956700000|2023-08-25 09:45:00|2599|2598|2597.5|2596.5|2599.5|2598.5|2597|2596|2196
1692957000000|2023-08-25 09:50:00|2598|2597|2598|2597|2599.5|2599|2596.5|2595.5|2822
1692957300000|2023-08-25 09:55:00|2597.5|2597.5|2597|2596.5|2597.5|2597.5|2596|2595|1761
1692957600000|2023-08-25 10:00:00|2597.5|2596|2600|2599|2600|2599.5|2597.5|2596|2110
1692957900000|2023-08-25 10:05:00|2601|2599.5|2600.5|2599.5|2601.5|2600.5|2600|2599|3008
1692958200000|2023-08-25 10:10:00|2600|2599|2600.5|2599.5|2601|2600|2599.5|2598.5|1874
1692958500000|2023-08-25 10:15:00|2601|2600|2600.5|2600|2602|2601|2600|2599.5|1047
1692958800000|2023-08-25 10:20:00|2601|2600.5|2601|2600|2601|2600.5|2599.5|2598.5|3859
1692959100000|2023-08-25 10:25:00|2600.5|2600.5|2601|2600|2602|2601|2600|2599.5|1556
1692959400000|2023-08-25 10:30:00|2600.5|2599.5|2601|2600|2602|2601.5|2600.5|2599.5|1260
1692959700000|2023-08-25 10:35:00|2601.5|2600.5|2602.5|2601.5|2604|2603|2601|2600.5|1917
1692960000000|2023-08-25 10:40:00|2602|2602|2602.5|2602|2602.5|2602|2600.5|2600|1982
1692960300000|2023-08-25 10:45:00|2603|2601.5|2604.5|2603.5|2605|2604|2602.5|2601.5|1746
1692960600000|2023-08-25 10:50:00|2604|2603|2604|2603.5|2605|2604|2604|2603|1629
1692960900000|2023-08-25 10:55:00|2603.5|2603|2603.5|2602.5|2605.5|2605|2603|2602.5|1023
1692961200000|2023-08-25 11:00:00|2604|2603|2607|2606.5|2607|2606.5|2603.5|2602.5|1443
1692961500000|2023-08-25 11:05:00|2607.5|2606|2609|2608|2609.5|2608.5|2607.5|2606|3512
1692961800000|2023-08-25 11:10:00|2609.5|2608.5|2609|2608|2610|2609.5|2607.5|2606.5|3190
1692962100000|2023-08-25 11:15:00|2609.5|2608.5|2611|2610|2611|2610.5|2609.5|2608.5|1834
1692962400000|2023-08-25 11:20:00|2610.5|2609.5|2610.5|2610|2611|2610|2610|2609|1584
1692962700000|2023-08-25 11:25:00|2611|2610.5|2609|2608.5|2613.5|2612.5|2609|2608|2614
1692963000000|2023-08-25 11:30:00|2609.5|2608|2609.5|2609|2611|2610.5|2609.5|2608|1983
1692963300000|2023-08-25 11:35:00|2610|2609.5|2609.5|2608.5|2610|2609.5|2608.5|2607.5|3205
1692963600000|2023-08-25 11:40:00|2610.5|2609|2610.5|2610|2611|2610.5|2609.5|2609|2293
1692963900000|2023-08-25 11:45:00|2611|2609.5|2610|2609.5|2611|2610.5|2609.5|2609|1385
1692964200000|2023-08-25 11:50:00|2609.5|2609|2609|2608|2610|2609|2607.5|2607|2154
1692964500000|2023-08-25 11:55:00|2608.5|2607.5|2608.5|2608|2609.5|2609|2608.5|2607.5|680
1692964800000|2023-08-25 12:00:00|2609|2607.5|2608.5|2607.5|2609|2608|2608|2607|845
1692965100000|2023-08-25 12:05:00|2608|2608|2609|2608.5|2609|2608.5|2608|2607.5|2352
1692965400000|2023-08-25 12:10:00|2608.5|2608|2609|2608.5|2609.5|2609|2608.5|2607.5|2053
1692965700000|2023-08-25 12:15:00|2609.5|2609|2609|2608.5|2610|2609|2609|2608|2734
1692966000000|2023-08-25 12:20:00|2609.5|2609|2611.5|2610.5|2612.5|2612|2609.5|2609|3576
1692966300000|2023-08-25 12:25:00|2612|2611|2613|2612|2613|2612|2612|2611|731
1692966600000|2023-08-25 12:30:00|2612.5|2612.5|2611|2610|2615|2614.5|2611|2610|4268
1692966900000|2023-08-25 12:35:00|2610.5|2610.5|2610.5|2609.5|2612|2611|2610|2609.5|921
1692967200000|2023-08-25 12:40:00|2609.5|2609|2613|2612.5|2613|2612.5|2609.5|2608.5|2708
1692967500000|2023-08-25 12:45:00|2613.5|2612|2614.5|2613.5|2614.5|2613.5|2613.5|2612|3261
1692967800000|2023-08-25 12:50:00|2614|2613|2613.5|2613|2614.5|2613.5|2613.5|2612.5|2297
1692968100000|2023-08-25 12:55:00|2613|2612.5|2614|2613|2614|2613.5|2612.5|2611.5|1949
1692968400000|2023-08-25 13:00:00|2613.5|2613.5|2612.5|2612|2615|2614|2612.5|2612|2447
1692968700000|2023-08-25 13:05:00|2612|2611.5|2611.5|2611|2612.5|2611.5|2611.5|2611|1808
1692969000000|2023-08-25 13:10:00|2611|2610.5|2612|2611|2612.5|2612|2611|2610|2504
1692969300000|2023-08-25 13:15:00|2611.5|2610.5|2611.5|2610.5|2612|2611|2610.5|2609.5|1712
1692969600000|2023-08-25 13:20:00|2611|2610|2611|2610|2611.5|2611|2610|2609|1558
1692969900000|2023-08-25 13:25:00|2610.5|2610.5|2610.5|2609.5|2610.5|2610.5|2609.5|2608.5|1510
1692970200000|2023-08-25 13:30:00|2610|2608.5|2609|2608|2611.5|2611|2607.5|2607|5040
1692970500000|2023-08-25 13:35:00|2609.5|2608.5|2610|2609|2610.5|2610|2607.5|2606.5|3820
1692970800000|2023-08-25 13:40:00|2610.5|2609.5|2604.5|2604|2610.5|2610|2604.5|2604|2782
1692971100000|2023-08-25 13:45:00|2604|2603.5|2604.5|2603.5|2606|2605.5|2603.5|2602.5|3945
1692971400000|2023-08-25 13:50:00|2604|2604|2603.5|2602.5|2606.5|2605.5|2602.5|2601.5|5166
1692971700000|2023-08-25 13:55:00|2602.5|2602|2602.5|2601.5|2604|2603.5|2600|2599|5542
1692972000000|2023-08-25 14:00:00|2602|2601|2601|2600|2604.5|2603.5|2599|2598.5|5977
1692972300000|2023-08-25 14:05:00|2600.5|2599.5|2598|2597|2601.5|2600.5|2597|2596|2426
1692972600000|2023-08-25 14:10:00|2598.5|2597.5|2602.5|2602|2602.5|2602|2598|2597|4061
1692972900000|2023-08-25 14:15:00|2603|2602.5|2600|2599|2604|2603.5|2599.5|2598.5|6109
1692973200000|2023-08-25 14:20:00|2600.5|2599.5|2598|2597|2600.5|2600|2597|2596|2559
1692973500000|2023-08-25 14:25:00|2597.5|2596.5|2596.5|2596|2598|2597|2596.5|2596|4449
1692973800000|2023-08-25 14:30:00|2597|2596.5|2596|2595|2598|2597|2595.5|2595|4198
1692974100000|2023-08-25 14:35:00|2596.5|2595.5|2597|2596.5|2599|2598|2596|2595.5|3831
1692974400000|2023-08-25 14:40:00|2597.5|2597|2596.5|2595.5|2598.5|2597.5|2596|2595|3246
1692974700000|2023-08-25 14:45:00|2596|2596|2594.5|2593.5|2596|2596|2593|2592|2364
1692975000000|2023-08-25 14:50:00|2595|2594|2594.5|2593.5|2595.5|2595|2593.5|2593|2237
1692975300000|2023-08-25 14:55:00|2594|2592.5|2592.5|2591.5|2594.5|2592.5|2592|2591.5|2374
1692975600000|2023-08-25 15:00:00|2593|2592|2591.5|2591|2593.5|2592.5|2591.5|2591|5408
1692975900000|2023-08-25 15:05:00|2592|2591.5|2595|2594|2595.5|2595|2591|2590|5053
1692976200000|2023-08-25 15:10:00|2596|2594.5|2593|2592.5|2596|2595.5|2593|2592.5|5531
1692976500000|2023-08-25 15:15:00|2593.5|2593|2592|2591.5|2593.5|2593|2591.5|2591|2796
1692976800000|2023-08-25 15:20:00|2592.5|2592|2592.5|2592|2593|2592.5|2591.5|2591|8333
1692977100000|2023-08-25 15:25:00|2593|2592.5|2595.5|2594.5|2595.5|2594.5|2592.5|2592|6334
1693206000000|2023-08-28 07:00:00|2603|2599.5|2612|2610.5|2616|2614.5|2603|2599.5|6090
1693206300000|2023-08-28 07:05:00|2613|2611.5|2614|2613|2617.5|2616.5|2612.5|2611.5|4343
1693206600000|2023-08-28 07:10:00|2613.5|2612.5|2610.5|2609.5|2615.5|2615|2610.5|2609.5|3864
1693206900000|2023-08-28 07:15:00|2610|2609|2613.5|2612.5|2613.5|2613|2608.5|2608|4449
1693207200000|2023-08-28 07:20:00|2614|2613|2615.5|2614.5|2618.5|2618|2614|2612.5|2860
1693207500000|2023-08-28 07:25:00|2614.5|2613.5|2612|2611|2615.5|2614.5|2612|2611|2487
1693207800000|2023-08-28 07:30:00|2612.5|2611.5|2618|2617|2618.5|2617.5|2612.5|2611.5|2322
1693208100000|2023-08-28 07:35:00|2618.5|2618|2616|2615|2623|2622|2616|2615|3630
1693208400000|2023-08-28 07:40:00|2615.5|2614.5|2614.5|2613.5|2616|2614.5|2611.5|2610.5|2240
1693208700000|2023-08-28 07:45:00|2614|2612.5|2618.5|2617.5|2619.5|2618.5|2612.5|2611.5|2561
1693209000000|2023-08-28 07:50:00|2619|2618|2619.5|2618.5|2620|2619|2617.5|2617|1088
1693209300000|2023-08-28 07:55:00|2619|2618|2616|2615|2619.5|2618|2616|2615|1297
1693209600000|2023-08-28 08:00:00|2616.5|2615.5|2616|2615|2617.5|2616.5|2616|2615|1047
1693209900000|2023-08-28 08:05:00|2615.5|2614.5|2618.5|2618|2619.5|2618.5|2615|2614|3392
1693210200000|2023-08-28 08:10:00|2619|2617.5|2616|2615.5|2619.5|2619|2615.5|2615|940
1693210500000|2023-08-28 08:15:00|2615.5|2615|2620.5|2620|2620.5|2620|2615|2614|3134
1693210800000|2023-08-28 08:20:00|2621|2620.5|2619|2618.5|2623|2622|2618.5|2617.5|1392
1693211100000|2023-08-28 08:25:00|2620|2619|2620.5|2620|2621.5|2621|2619.5|2619|1179
1693211400000|2023-08-28 08:30:00|2620|2619.5|2622|2621.5|2623.5|2622.5|2620|2619|892
1693211700000|2023-08-28 08:35:00|2622.5|2621|2620.5|2619.5|2623|2622|2620|2619.5|1026
1693212000000|2023-08-28 08:40:00|2621|2620|2624|2623|2624|2623.5|2620|2619|807
1693212300000|2023-08-28 08:45:00|2623.5|2622.5|2622|2621|2624|2623|2621|2620.5|993
1693212600000|2023-08-28 08:50:00|2621.5|2620.5|2621.5|2621|2623|2622.5|2621|2620|1199
1693212900000|2023-08-28 08:55:00|2622|2620.5|2622|2621|2622.5|2622|2621|2620|949
1693213200000|2023-08-28 09:00:00|2621.5|2620.5|2620.5|2620|2622.5|2621.5|2620.5|2620|682
1693213500000|2023-08-28 09:05:00|2621|2619.5|2618|2617|2622|2621|2618|2617|1734
1693213800000|2023-08-28 09:10:00|2618.5|2617.5|2620|2619.5|2621.5|2620.5|2617.5|2616.5|1736
1693214100000|2023-08-28 09:15:00|2619.5|2619|2621|2620.5|2621.5|2621|2619|2618.5|1772
1693214400000|2023-08-28 09:20:00|2621.5|2619.5|2619.5|2619|2621.5|2620|2619|2618|2405
1693214700000|2023-08-28 09:25:00|2620|2619.5|2619|2618|2621|2620|2619|2618|1649
1693215000000|2023-08-28 09:30:00|2618.5|2618.5|2621|2620.5|2621|2620.5|2618.5|2618.5|1554
1693215300000|2023-08-28 09:35:00|2621.5|2621|2621|2620.5|2622.5|2621.5|2620.5|2620|964
1693215600000|2023-08-28 09:40:00|2620.5|2620|2621.5|2620.5|2622|2621|2620.5|2620|1284
1693215900000|2023-08-28 09:45:00|2621|2621|2619|2618|2621.5|2621|2619|2618|780
1693216200000|2023-08-28 09:50:00|2619.5|2618.5|2621.5|2621|2622|2621.5|2619|2618.5|1076
1693216500000|2023-08-28 09:55:00|2622|2620.5|2622.5|2621.5|2622.5|2621.5|2621.5|2620.5|1840
1693216800000|2023-08-28 10:00:00|2622|2622|2622|2621.5|2623|2622|2621.5|2621|1287
1693217100000|2023-08-28 10:05:00|2622.5|2622|2622|2621.5|2623|2622|2621.5|2621|2022
1693217400000|2023-08-28 10:10:00|2623|2621|2622.5|2622|2623.5|2622.5|2622|2621|1134
1693217700000|2023-08-28 10:15:00|2622|2621.5|2623|2622|2623.5|2622.5|2622|2621.5|733
1693218000000|2023-08-28 10:20:00|2622.5|2621.5|2624|2623.5|2624|2623.5|2622|2621.5|1391
1693218300000|2023-08-28 10:25:00|2623.5|2623|2623|2622.5|2624.5|2624|2623|2622.5|1743
1693218600000|2023-08-28 10:30:00|2623.5|2623.5|2624|2623.5|2625|2624|2623.5|2623.5|872
1693218900000|2023-08-28 10:35:00|2624.5|2624|2623.5|2622.5|2624.5|2624|2622.5|2621.5|1665
1693219200000|2023-08-28 10:40:00|2623|2622|2623|2622|2623|2622|2622|2621.5|2208
1693219500000|2023-08-28 10:45:00|2622.5|2621.5|2623.5|2622.5|2624|2623|2622.5|2621.5|665
1693219800000|2023-08-28 10:50:00|2623|2623|2623.5|2622.5|2624|2623|2623|2622.5|146
1693220100000|2023-08-28 10:55:00|2623|2622|2619|2618|2623|2622|2618.5|2618|1102
1693220400000|2023-08-28 11:00:00|2618.5|2617.5|2621.5|2620.5|2623|2622|2618|2617|1014
1693220700000|2023-08-28 11:05:00|2622|2621|2621|2620|2623|2622|2621|2620|3570
1693221000000|2023-08-28 11:10:00|2621.5|2620.5|2622|2621|2622|2621.5|2621|2620.5|674
1693221300000|2023-08-28 11:15:00|2622.5|2621.5|2622|2621.5|2623|2622.5|2622|2621|1054
1693221600000|2023-08-28 11:20:00|2622.5|2622|2620.5|2620|2622.5|2622|2620.5|2620|967
1693221900000|2023-08-28 11:25:00|2621|2621|2620.5|2620|2622|2621|2620.5|2620|2235
1693222200000|2023-08-28 11:30:00|2620|2619.5|2622|2621|2622|2621.5|2620|2619.5|1381
1693222500000|2023-08-28 11:35:00|2621.5|2621.5|2621.5|2620.5|2622|2621.5|2621|2620.5|315
1693222800000|2023-08-28 11:40:00|2621|2620|2622.5|2621.5|2622.5|2622|2621|2620|1336
1693223100000|2023-08-28 11:45:00|2622|2622|2622|2621|2622|2622|2621.5|2621|696
1693223400000|2023-08-28 11:50:00|2622.5|2621.5|2622.5|2621.5|2623|2622|2621.5|2621|912
1693223700000|2023-08-28 11:55:00|2622|2622|2622.5|2621.5|2622.5|2622|2622|2621.5|1144
1693224000000|2023-08-28 12:00:00|2622|2622|2622|2621.5|2623|2622.5|2622|2621.5|625
1693224300000|2023-08-28 12:05:00|2622.5|2622|2623|2622.5|2623|2622.5|2622.5|2621.5|172
1693224600000|2023-08-28 12:10:00|2622.5|2621.5|2623|2622|2623|2622.5|2622|2621.5|1165
1693224900000|2023-08-28 12:15:00|2622.5|2622.5|2623|2622.5|2623.5|2622.5|2622.5|2621.5|490
1693225200000|2023-08-28 12:20:00|2623.5|2621.5|2620.5|2620|2623.5|2621.5|2620.5|2620|792
1693225500000|2023-08-28 12:25:00|2621|2620.5|2621.5|2621|2622|2621|2621|2620|705
1693225800000|2023-08-28 12:30:00|2621|2620.5|2622|2621|2622.5|2621.5|2620.5|2620|927
1693226100000|2023-08-28 12:35:00|2622.5|2621.5|2621.5|2620.5|2622.5|2621.5|2621|2620.5|1372
1693226400000|2023-08-28 12:40:00|2622|2621|2621|2620|2622|2621|2620.5|2620|1275
1693226700000|2023-08-28 12:45:00|2621.5|2620.5|2619|2618|2621.5|2621|2617.5|2617|1501
1693227000000|2023-08-28 12:50:00|2618.5|2617.5|2619|2618.5|2619.5|2618.5|2618|2617.5|1153
1693227300000|2023-08-28 12:55:00|2618.5|2618|2618|2617|2620|2619|2618|2617|2565
1693227600000|2023-08-28 13:00:00|2617.5|2617.5|2618.5|2618|2618.5|2618|2617.5|2617|988
1693227900000|2023-08-28 13:05:00|2619|2618.5|2619.5|2618.5|2620|2619|2618.5|2617.5|1726
1693228200000|2023-08-28 13:10:00|2619|2618|2619.5|2618.5|2619.5|2618.5|2618.5|2617.5|1625
1693228500000|2023-08-28 13:15:00|2620|2619|2620|2619.5|2620|2619.5|2619.5|2618.5|987
1693228800000|2023-08-28 13:20:00|2620.5|2620|2621.5|2621|2622|2621|2620.5|2620|1140
1693229100000|2023-08-28 13:25:00|2621|2620.5|2621.5|2621|2622|2621|2621|2620.5|193
1693229400000|2023-08-28 13:30:00|2622|2621.5|2621|2620|2622|2621.5|2620.5|2620|2633
1693229700000|2023-08-28 13:35:00|2620.5|2619.5|2623.5|2623|2624.5|2623.5|2620.5|2619.5|4636
1693230000000|2023-08-28 13:40:00|2624|2622.5|2628|2627|2628|2627|2624|2622.5|6579
1693230300000|2023-08-28 13:45:00|2629|2627.5|2629.5|2629|2631|2630.5|2628.5|2627.5|3461
1693230600000|2023-08-28 13:50:00|2630|2628.5|2629|2628.5|2631.5|2630.5|2627.5|2627|5311
1693230900000|2023-08-28 13:55:00|2628.5|2628|2628.5|2628|2630|2629.5|2628|2627.5|3921
1693231200000|2023-08-28 14:00:00|2629|2628.5|2629.5|2628.5|2629.5|2629|2627.5|2627|2694
1693231500000|2023-08-28 14:05:00|2629|2629|2629|2628.5|2630|2629|2628|2627.5|2860
1693231800000|2023-08-28 14:10:00|2629.5|2628|2629|2628.5|2629.5|2629|2628|2627.5|3029
1693232100000|2023-08-28 14:15:00|2629.5|2629|2630.5|2630|2630.5|2630|2628.5|2628|2365
1693232400000|2023-08-28 14:20:00|2631|2630.5|2630.5|2630|2635|2634|2629.5|2629|4666
1693232700000|2023-08-28 14:25:00|2630|2629.5|2631|2630|2631|2630|2628|2627.5|4503
1693233000000|2023-08-28 14:30:00|2631.5|2630.5|2629|2628|2631.5|2631|2628.5|2628|1974
1693233300000|2023-08-28 14:35:00|2629.5|2628.5|2631.5|2631|2631.5|2631|2628.5|2627.5|2999
1693233600000|2023-08-28 14:40:00|2632|2631.5|2630.5|2629.5|2632|2631.5|2630.5|2629.5|3099
1693233900000|2023-08-28 14:45:00|2630|2630|2631|2630.5|2632|2631.5|2630|2630|3430
1693234200000|2023-08-28 14:50:00|2631.5|2631|2628.5|2627.5|2632|2631.5|2628|2627|2565
1693234500000|2023-08-28 14:55:00|2628|2627|2628.5|2628|2630|2629|2627.5|2627|5291
1693234800000|2023-08-28 15:00:00|2629|2627.5|2631|2630.5|2631|2630.5|2628|2627|3127
1693235100000|2023-08-28 15:05:00|2630.5|2630|2631|2630.5|2632|2631.5|2630|2629.5|8336
1693235400000|2023-08-28 15:10:00|2631.5|2630|2633|2632.5|2633|2632.5|2631|2630|3348
1693235700000|2023-08-28 15:15:00|2632.5|2632|2632|2631|2633|2632|2631.5|2631|5673
1693236000000|2023-08-28 15:20:00|2632.5|2631.5|2631.5|2631|2632.5|2631.5|2631|2630|29428
1693236300000|2023-08-28 15:25:00|2631|2630.5|2631|2630|2633.5|2632.5|2630|2629.5|13860
1693292400000|2023-08-29 07:00:00|2634.5|2633|2650.5|2649.5|2660|2658.5|2632.5|2630|16493
1693292700000|2023-08-29 07:05:00|2649.5|2649|2649.5|2648|2651|2650|2645.5|2644.5|5079
1693293000000|2023-08-29 07:10:00|2648.5|2647|2649.5|2648|2650|2649.5|2645.5|2644|9809
1693293300000|2023-08-29 07:15:00|2649|2647.5|2650.5|2649.5|2655|2653.5|2648.5|2647.5|4894
1693293600000|2023-08-29 07:20:00|2649|2648|2654.5|2653.5|2655|2654|2648|2647|6723
1693293900000|2023-08-29 07:25:00|2655.5|2654|2660.5|2659.5|2662.5|2661.5|2655|2653.5|18197
1693294200000|2023-08-29 07:30:00|2661|2660|2657|2656.5|2662|2661|2657|2656|9526
1693294500000|2023-08-29 07:35:00|2657.5|2656|2659.5|2658.5|2660|2659.5|2657.5|2656|5200
1693294800000|2023-08-29 07:40:00|2659|2658|2652|2651|2659.5|2658.5|2651.5|2650.5|4129
1693295100000|2023-08-29 07:45:00|2651.5|2650.5|2653.5|2652.5|2657.5|2656.5|2650.5|2649.5|5238
1693295400000|2023-08-29 07:50:00|2653|2652|2650.5|2649.5|2653|2652.5|2650.5|2649.5|3493
1693295700000|2023-08-29 07:55:00|2651|2650|2648.5|2647.5|2651|2650|2648.5|2647|9160
1693296000000|2023-08-29 08:00:00|2648|2648|2648.5|2648|2650.5|2649.5|2647|2646.5|4367
1693296300000|2023-08-29 08:05:00|2648|2647.5|2647|2646|2652.5|2651.5|2646.5|2645.5|3933
1693296600000|2023-08-29 08:10:00|2646.5|2645.5|2644.5|2644|2646.5|2645.5|2643.5|2642|3272
1693296900000|2023-08-29 08:15:00|2644|2643.5|2645|2644.5|2645|2644.5|2642|2641|2229
1693297200000|2023-08-29 08:20:00|2644.5|2644|2648|2647|2648.5|2647.5|2644.5|2643.5|1216
1693297500000|2023-08-29 08:25:00|2649|2647.5|2648|2647.5|2650.5|2649.5|2647.5|2646.5|3854
1693297800000|2023-08-29 08:30:00|2648.5|2647|2648|2647|2648.5|2648|2647|2646|2186
1693298100000|2023-08-29 08:35:00|2647.5|2646.5|2645.5|2645|2649|2648|2645.5|2645|2648
1693298400000|2023-08-29 08:40:00|2645|2644.5|2646.5|2646|2647|2646|2644.5|2643.5|2509
1693298700000|2023-08-29 08:45:00|2646|2645.5|2649.5|2648.5|2649.5|2648.5|2646|2645.5|2048
1693299000000|2023-08-29 08:50:00|2649|2648|2647|2646|2650|2649|2645.5|2645|1448
1693299300000|2023-08-29 08:55:00|2647.5|2646.5|2645|2644.5|2648.5|2648|2644.5|2644|1957
1693299600000|2023-08-29 09:00:00|2645.5|2644|2646.5|2646|2647.5|2646.5|2645|2644|1991
1693299900000|2023-08-29 09:05:00|2647|2645.5|2647.5|2646.5|2647.5|2647|2646|2645.5|1164
1693300200000|2023-08-29 09:10:00|2647|2646|2647.5|2646.5|2649.5|2648.5|2646.5|2646|1890
1693300500000|2023-08-29 09:15:00|2647|2646|2644|2643|2647|2646.5|2643.5|2643|1780
1693300800000|2023-08-29 09:20:00|2644.5|2643.5|2645|2644|2645.5|2644.5|2643.5|2643|2855
1693301100000|2023-08-29 09:25:00|2644.5|2643.5|2643.5|2643|2645|2644.5|2642.5|2641.5|2400
1693301400000|2023-08-29 09:30:00|2644|2642.5|2642|2641.5|2645|2644.5|2642|2641|1901
1693301700000|2023-08-29 09:35:00|2642.5|2642|2645.5|2645|2646|2645|2642.5|2642|1577
1693302000000|2023-08-29 09:40:00|2645|2644.5|2645|2644|2646|2645|2644.5|2643.5|1857
1693302300000|2023-08-29 09:45:00|2645.5|2644.5|2652.5|2652|2652.5|2652|2645.5|2644.5|1337
1693302600000|2023-08-29 09:50:00|2652|2651.5|2651|2650.5|2652.5|2652|2649.5|2648.5|1209
1693302900000|2023-08-29 09:55:00|2650.5|2649.5|2649|2648|2651.5|2651|2648.5|2647.5|1625
1693303200000|2023-08-29 10:00:00|2648.5|2647.5|2648|2647|2650|2649.5|2648|2647|1286
1693303500000|2023-08-29 10:05:00|2648.5|2647.5|2651|2650|2651|2650|2648|2647|2670
1693303800000|2023-08-29 10:10:00|2651.5|2650.5|2649.5|2649|2652|2651|2649|2648|1395
1693304100000|2023-08-29 10:15:00|2649|2648.5|2649|2648.5|2650|2649|2647.5|2646.5|2191
1693304400000|2023-08-29 10:20:00|2649.5|2649|2649.5|2649|2650.5|2650|2649|2648|2876
1693304700000|2023-08-29 10:25:00|2649|2648.5|2649|2648|2649.5|2649|2647|2646.5|1897
1693305000000|2023-08-29 10:30:00|2648.5|2648.5|2650.5|2649.5|2651|2650|2648.5|2648.5|2444
1693305300000|2023-08-29 10:35:00|2650|2650|2650.5|2649.5|2651|2650|2649.5|2649|1734
1693305600000|2023-08-29 10:40:00|2651|2650|2650|2649|2651|2650|2649.5|2648.5|1436
1693305900000|2023-08-29 10:45:00|2649.5|2648.5|2650|2649|2650.5|2649.5|2648.5|2647.5|1729
1693306200000|2023-08-29 10:50:00|2649.5|2648.5|2648|2647.5|2649.5|2648.5|2646.5|2645.5|1040
1693306500000|2023-08-29 10:55:00|2648.5|2647|2647.5|2647|2648.5|2648|2647.5|2647|292
1693306800000|2023-08-29 11:00:00|2648|2646.5|2647|2646.5|2648.5|2648|2647|2646.5|351
1693307100000|2023-08-29 11:05:00|2646.5|2646|2650.5|2650|2651|2650|2646.5|2645.5|2168
1693307400000|2023-08-29 11:10:00|2651|2650.5|2648.5|2648|2651|2650.5|2648.5|2648|1593
1693307700000|2023-08-29 11:15:00|2649|2647.5|2650.5|2650|2651|2650|2648.5|2647.5|1414
1693308000000|2023-08-29 11:20:00|2651|2650.5|2651|2650.5|2654|2653|2650.5|2650|1807
1693308300000|2023-08-29 11:25:00|2651.5|2650|2652.5|2651.5|2653.5|2653|2650|2649|1794
1693308600000|2023-08-29 11:30:00|2652|2652|2653|2652.5|2653.5|2652.5|2652|2651|930
1693308900000|2023-08-29 11:35:00|2654|2653|2652|2651.5|2654|2653|2652|2651|2233
1693309200000|2023-08-29 11:40:00|2652.5|2652|2651.5|2650.5|2653|2652|2651.5|2650.5|688
1693309500000|2023-08-29 11:45:00|2652|2651|2649.5|2649|2652|2651.5|2649|2648.5|1305
1693309800000|2023-08-29 11:50:00|2649|2648.5|2651|2650|2651|2650|2648.5|2648|982
1693310100000|2023-08-29 11:55:00|2650.5|2650.5|2648.5|2648|2651|2650.5|2648.5|2648|1553
1693310400000|2023-08-29 12:00:00|2649|2648.5|2647.5|2647|2649|2648.5|2647.5|2646.5|1143
1693310700000|2023-08-29 12:05:00|2648|2647.5|2648.5|2648|2649|2648|2647.5|2647|454
1693311000000|2023-08-29 12:10:00|2649|2647.5|2647.5|2646.5|2649|2648|2647|2646.5|1237
1693311300000|2023-08-29 12:15:00|2647|2647|2646.5|2646|2647.5|2647|2646|2645.5|969
1693311600000|2023-08-29 12:20:00|2647|2645.5|2646.5|2646|2647.5|2646.5|2645.5|2645|2432
1693311900000|2023-08-29 12:25:00|2646|2645.5|2647|2646|2647|2646.5|2646|2645|1228
1693312200000|2023-08-29 12:30:00|2646.5|2646.5|2647|2646.5|2647.5|2647|2646.5|2645.5|1666
1693312500000|2023-08-29 12:35:00|2646.5|2646|2645.5|2644.5|2646.5|2646|2644.5|2644|1281
1693312800000|2023-08-29 12:40:00|2645|2645|2647|2646.5|2647.5|2646.5|2645|2644.5|3147
1693313100000|2023-08-29 12:45:00|2647.5|2647|2648|2647.5|2648.5|2647.5|2647|2646.5|1455
1693313400000|2023-08-29 12:50:00|2648.5|2647|2649.5|2648.5|2649.5|2649|2648|2647|1315
1693313700000|2023-08-29 12:55:00|2650|2649|2652|2651|2652|2651.5|2650|2648.5|1419
1693314000000|2023-08-29 13:00:00|2651.5|2651.5|2652|2651|2652.5|2652|2651.5|2651|3122
1693314300000|2023-08-29 13:05:00|2651.5|2650.5|2650.5|2650|2651.5|2650.5|2649.5|2648.5|2160
1693314600000|2023-08-29 13:10:00|2651|2649.5|2649|2648.5|2651|2650|2648|2647.5|1601
1693314900000|2023-08-29 13:15:00|2649.5|2649|2649.5|2649|2650|2649|2647|2646|3473
1693315200000|2023-08-29 13:20:00|2650|2648.5|2650.5|2649.5|2650.5|2649.5|2649|2648.5|2953
1693315500000|2023-08-29 13:25:00|2649.5|2649|2648|2647.5|2650.5|2650|2648|2647.5|3239
1693315800000|2023-08-29 13:30:00|2648.5|2648|2646|2645.5|2648.5|2648|2644.5|2644|4823
1693316100000|2023-08-29 13:35:00|2646.5|2646|2650|2649.5|2650|2649.5|2646|2645.5|4444
1693316400000|2023-08-29 13:40:00|2650.5|2650|2651|2650.5|2652.5|2651.5|2649.5|2649|2696
1693316700000|2023-08-29 13:45:00|2650.5|2649.5|2651|2650.5|2652|2651.5|2650|2649|4487
1693317000000|2023-08-29 13:50:00|2651.5|2651|2650|2649.5|2651.5|2651|2650|2649.5|3558
1693317300000|2023-08-29 13:55:00|2649.5|2648.5|2649.5|2648.5|2650.5|2650|2649|2648.5|2051
1693317600000|2023-08-29 14:00:00|2650|2649.5|2644.5|2643.5|2651|2650.5|2643.5|2643|7071
1693317900000|2023-08-29 14:05:00|2644|2644|2644|2643.5|2646.5|2645.5|2643.5|2642.5|4820
1693318200000|2023-08-29 14:10:00|2644.5|2643|2645|2644.5|2645|2644.5|2643|2642.5|2855
1693318500000|2023-08-29 14:15:00|2645.5|2644|2644|2643|2646|2645.5|2643.5|2643|2595
1693318800000|2023-08-29 14:20:00|2643.5|2643.5|2643|2642.5|2644.5|2643.5|2643|2642|3387
1693319100000|2023-08-29 14:25:00|2643.5|2641.5|2642|2641.5|2643.5|2642.5|2641.5|2641|3664
1693319400000|2023-08-29 14:30:00|2642.5|2642|2644|2643.5|2644|2643.5|2641.5|2641|3101
1693319700000|2023-08-29 14:35:00|2643|2642.5|2643|2642.5|2646|2645|2642.5|2642|5881
1693320000000|2023-08-29 14:40:00|2642.5|2641.5|2643|2642.5|2644|2643|2641.5|2641|2828
1693320300000|2023-08-29 14:45:00|2642.5|2641.5|2644|2643.5|2644|2643.5|2641.5|2641|3065
1693320600000|2023-08-29 14:50:00|2643.5|2643|2642|2641.5|2644.5|2644|2642|2641.5|2823
1693320900000|2023-08-29 14:55:00|2641.5|2641|2643|2642.5|2643.5|2643|2641.5|2641|3651
1693321200000|2023-08-29 15:00:00|2643.5|2643|2642.5|2642|2644|2643.5|2642.5|2642|4046
1693321500000|2023-08-29 15:05:00|2642|2641.5|2642|2641.5|2642.5|2642|2641.5|2641|3390
1693321800000|2023-08-29 15:10:00|2642.5|2641.5|2642|2641|2642.5|2641.5|2641|2640|759
1693322100000|2023-08-29 15:15:00|2642.5|2641.5|2642|2641|2643|2642|2641|2639.5|3331
1693322400000|2023-08-29 15:20:00|2641.5|2640.5|2642|2641|2643|2642|2640.5|2639.5|2385
1693322700000|2023-08-29 15:25:00|2641.5|2640.5|2641|2639.5|2642.5|2641|2640.5|2639.5|2068
1693378800000|2023-08-30 07:00:00|2644.5|2641|2645|2644|2649.5|2649|2641.5|2641|8535
1693379100000|2023-08-30 07:05:00|2644|2643.5|2646|2645|2648.5|2647.5|2642.5|2642|6286
1693379400000|2023-08-30 07:10:00|2645.5|2644.5|2646|2644.5|2646.5|2645.5|2643.5|2642|4723
1693379700000|2023-08-30 07:15:00|2645.5|2645|2646|2645|2646|2645.5|2642.5|2642|4062
1693380000000|2023-08-30 07:20:00|2645.5|2644.5|2646.5|2645.5|2646.5|2645.5|2642.5|2641.5|4823
1693380300000|2023-08-30 07:25:00|2647|2646|2647|2646|2648|2647|2645.5|2645|2803
1693380600000|2023-08-30 07:30:00|2646.5|2645.5|2649|2648.5|2651.5|2651|2645.5|2644.5|5611
1693380900000|2023-08-30 07:35:00|2648.5|2648|2651|2650.5|2654.5|2653.5|2648.5|2648|4513
1693381200000|2023-08-30 07:40:00|2651.5|2650|2657|2656.5|2658|2657|2651.5|2649.5|4944
1693381500000|2023-08-30 07:45:00|2657.5|2656|2660|2659.5|2660|2659.5|2657|2656|9661
1693381800000|2023-08-30 07:50:00|2659.5|2659|2659.5|2658.5|2660|2659.5|2658.5|2658|7758
1693382100000|2023-08-30 07:55:00|2659|2659|2661|2660|2663|2662.5|2659|2658.5|9977
1693382400000|2023-08-30 08:00:00|2660.5|2659.5|2659.5|2659|2663|2662|2659.5|2658.5|4171
1693382700000|2023-08-30 08:05:00|2659|2658.5|2660.5|2660|2660.5|2660|2656|2655|4794
1693383000000|2023-08-30 08:10:00|2661|2659.5|2654|2653.5|2662.5|2661.5|2654|2653.5|4601
1693383300000|2023-08-30 08:15:00|2654.5|2654|2657|2656.5|2660|2659.5|2654|2653.5|2770
1693383600000|2023-08-30 08:20:00|2658|2656|2654.5|2654|2658|2657.5|2653.5|2652.5|4041
1693383900000|2023-08-30 08:25:00|2654|2653.5|2650|2649|2656.5|2655.5|2650|2649|2441
1693384200000|2023-08-30 08:30:00|2649.5|2649.5|2653|2652|2653|2652.5|2649.5|2648.5|2661
1693384500000|2023-08-30 08:35:00|2652.5|2651.5|2656.5|2656|2657|2656.5|2652.5|2651.5|4043
1693384800000|2023-08-30 08:40:00|2657|2655.5|2654.5|2654|2658|2657|2654.5|2653.5|2434
1693385100000|2023-08-30 08:45:00|2655|2653.5|2655|2654|2655.5|2654.5|2653.5|2652.5|1437
1693385400000|2023-08-30 08:50:00|2654.5|2654.5|2651.5|2651|2655|2654.5|2651.5|2651|2590
1693385700000|2023-08-30 08:55:00|2651|2650.5|2652.5|2651.5|2652.5|2652|2650|2649.5|1270
1693386000000|2023-08-30 09:00:00|2652|2652|2651.5|2651|2654|2653.5|2650.5|2649.5|2961
1693386300000|2023-08-30 09:05:00|2652|2651.5|2651|2650.5|2652|2651.5|2650.5|2649.5|4627
1693386600000|2023-08-30 09:10:00|2651.5|2651|2653|2652.5|2653.5|2653|2651.5|2651|4179
1693386900000|2023-08-30 09:15:00|2652.5|2652|2649|2648.5|2653|2652.5|2649|2648|1710
1693387200000|2023-08-30 09:20:00|2648.5|2648|2651|2650|2652|2651|2648.5|2648|1837
1693387500000|2023-08-30 09:25:00|2650.5|2649.5|2651.5|2650.5|2652|2651|2649.5|2648.5|3030
1693387800000|2023-08-30 09:30:00|2652|2651|2651|2650.5|2652.5|2652|2650.5|2650|2901
1693388100000|2023-08-30 09:35:00|2650.5|2650|2651|2650.5|2652|2651.5|2650.5|2650|2217
1693388400000|2023-08-30 09:40:00|2650.5|2650|2650.5|2650|2651.5|2650.5|2648.5|2647.5|2841
1693388700000|2023-08-30 09:45:00|2651|2649.5|2652|2651|2652|2651.5|2649|2648|4121
1693389000000|2023-08-30 09:50:00|2651.5|2650.5|2651.5|2651|2654|2653|2651|2650.5|3218
1693389300000|2023-08-30 09:55:00|2652|2650.5|2651.5|2651|2653|2652.5|2651.5|2650.5|2806
1693389600000|2023-08-30 10:00:00|2652|2650.5|2651|2650|2652|2651|2649.5|2649|2802
1693389900000|2023-08-30 10:05:00|2651.5|2650.5|2652|2651|2652|2651|2649|2648.5|3533
1693390200000|2023-08-30 10:10:00|2651.5|2651.5|2652.5|2652|2653|2652|2651.5|2651|2250
1693390500000|2023-08-30 10:15:00|2652|2651.5|2651.5|2650.5|2652.5|2651.5|2650.5|2649.5|1433
1693390800000|2023-08-30 10:20:00|2651|2650|2649|2648|2651.5|2651|2648.5|2647.5|2499
1693391100000|2023-08-30 10:25:00|2649.5|2648.5|2650.5|2649.5|2652|2651|2649|2648|2854
1693391400000|2023-08-30 10:30:00|2650|2649|2650.5|2650|2651|2650.5|2649.5|2649|2149
1693391700000|2023-08-30 10:35:00|2651|2650.5|2650.5|2650|2652|2651.5|2650|2649.5|3495
1693392000000|2023-08-30 10:40:00|2651|2649.5|2652|2651|2653.5|2653|2651|2649.5|2062
1693392300000|2023-08-30 10:45:00|2651.5|2650.5|2650|2649.5|2651.5|2650.5|2649.5|2649|1156
1693392600000|2023-08-30 10:50:00|2650.5|2651|2651.5|2650.5|2653|2652|2650.5|2650.5|1612
1693392900000|2023-08-30 10:55:00|2651|2651|2652|2651|2653|2652.5|2651|2651|388
1693393200000|2023-08-30 11:00:00|2651.5|2650.5|2650|2649|2651.5|2650.5|2649.5|2649|2188
1693393500000|2023-08-30 11:05:00|2649.5|2649.5|2650|2649|2650.5|2650|2649.5|2649|1863
1693393800000|2023-08-30 11:10:00|2649.5|2648.5|2649.5|2649|2650.5|2649.5|2649|2648.5|764
1693394100000|2023-08-30 11:15:00|2649|2648.5|2648.5|2648|2649.5|2648.5|2648.5|2648|1163
1693394400000|2023-08-30 11:20:00|2649|2648.5|2650|2649|2650.5|2650|2648.5|2647.5|2368
1693394700000|2023-08-30 11:25:00|2649.5|2648.5|2649|2648.5|2649.5|2649|2648.5|2647.5|2096
1693395000000|2023-08-30 11:30:00|2648.5|2648|2647.5|2646.5|2648.5|2648|2647.5|2646.5|1168
1693395300000|2023-08-30 11:35:00|2647|2647|2647|2646|2647|2647|2646|2645.5|2017
1693395600000|2023-08-30 11:40:00|2647.5|2646.5|2647.5|2647|2648|2647|2647|2646|986
1693395900000|2023-08-30 11:45:00|2647|2646.5|2647.5|2647|2648|2647.5|2647|2646|948
1693396200000|2023-08-30 11:50:00|2648|2646.5|2647|2646|2648|2647|2646|2645.5|1816
1693396500000|2023-08-30 11:55:00|2646.5|2645.5|2646|2645.5|2646.5|2646|2646|2645.5|1486
1693396800000|2023-08-30 12:00:00|2645.5|2645|2647|2646|2648|2647.5|2645|2644.5|3474
1693397100000|2023-08-30 12:05:00|2647.5|2646.5|2648.5|2648|2649|2648|2647|2646|1832
1693397400000|2023-08-30 12:10:00|2648|2647.5|2647|2646.5|2648.5|2648|2647|2646|1379
1693397700000|2023-08-30 12:15:00|2647.5|2647|2647|2646.5|2647.5|2647|2647|2646|1551
1693398000000|2023-08-30 12:20:00|2646.5|2646|2648|2647.5|2648.5|2647.5|2646.5|2646|1330
1693398300000|2023-08-30 12:25:00|2648.5|2647|2649.5|2648.5|2649.5|2648.5|2648|2647|3300
1693398600000|2023-08-30 12:30:00|2649|2649|2648.5|2647.5|2652.5|2651.5|2648|2647|3741
1693398900000|2023-08-30 12:35:00|2647.5|2647|2648.5|2648|2649|2648|2646.5|2645.5|1375
1693399200000|2023-08-30 12:40:00|2649.5|2649|2648.5|2647.5|2650|2649.5|2648|2647.5|1894
1693399500000|2023-08-30 12:45:00|2648|2647|2646|2645.5|2648.5|2647.5|2646|2645|1859
1693399800000|2023-08-30 12:50:00|2646.5|2646|2646.5|2645.5|2647.5|2646.5|2645|2644.5|1569
1693400100000|2023-08-30 12:55:00|2647|2646|2647.5|2646.5|2647.5|2647|2645.5|2644.5|426
1693400400000|2023-08-30 13:00:00|2648|2647|2646|2645.5|2648|2647|2646|2645.5|1872
1693400700000|2023-08-30 13:05:00|2646.5|2645|2649|2648|2649|2648.5|2646|2645|1649
1693401000000|2023-08-30 13:10:00|2648.5|2647.5|2647|2646.5|2650|2649|2647|2646.5|2530
1693401300000|2023-08-30 13:15:00|2646.5|2646|2648.5|2648|2650|2649.5|2646.5|2646|4671
1693401600000|2023-08-30 13:20:00|2649|2647.5|2647.5|2647|2649|2648|2647.5|2647|977
1693401900000|2023-08-30 13:25:00|2647|2646.5|2647|2646.5|2647.5|2647|2646.5|2646|3728
1693402200000|2023-08-30 13:30:00|2647.5|2646|2648|2647|2650.5|2649.5|2647.5|2646|4143
1693402500000|2023-08-30 13:35:00|2648.5|2647.5|2649|2648|2649.5|2648.5|2647.5|2647|2900
1693402800000|2023-08-30 13:40:00|2648.5|2648.5|2649|2648.5|2650|2649.5|2648|2647.5|2567
1693403100000|2023-08-30 13:45:00|2649.5|2649|2650|2649|2650|2649.5|2648.5|2648|3228
1693403400000|2023-08-30 13:50:00|2650.5|2649.5|2649|2648|2651.5|2650.5|2648.5|2648|2428
1693403700000|2023-08-30 13:55:00|2648.5|2648.5|2648.5|2647.5|2650|2649.5|2648.5|2647.5|1835
1693404000000|2023-08-30 14:00:00|2649|2648|2649|2648.5|2650|2649.5|2648.5|2647.5|2842
1693404300000|2023-08-30 14:05:00|2649.5|2649|2648.5|2647.5|2650|2649|2648|2647|2540
1693404600000|2023-08-30 14:10:00|2648|2648|2648.5|2648|2648.5|2648|2648|2647|5293
1693404900000|2023-08-30 14:15:00|2648|2647.5|2647|2646.5|2648.5|2647.5|2646.5|2646|1830
1693405200000|2023-08-30 14:20:00|2646.5|2646|2645|2644.5|2646.5|2646|2644.5|2644|6582
1693405500000|2023-08-30 14:25:00|2644.5|2644|2642.5|2642|2645|2644.5|2642|2641.5|5595
1693405800000|2023-08-30 14:30:00|2643|2641.5|2643.5|2643|2643.5|2643|2642.5|2641.5|4348
1693406100000|2023-08-30 14:35:00|2643|2642.5|2642.5|2642|2643.5|2643|2642|2641.5|4725
1693406400000|2023-08-30 14:40:00|2642|2641.5|2641|2640.5|2642.5|2642|2640.5|2640|3537
1693406700000|2023-08-30 14:45:00|2640.5|2640|2639|2638.5|2640.5|2640|2638.5|2638|3835
1693407000000|2023-08-30 14:50:00|2638.5|2638|2640.5|2639.5|2641|2640|2638|2637.5|5002
1693407300000|2023-08-30 14:55:00|2641|2640|2638.5|2637.5|2641|2640.5|2638|2637|6227
1693407600000|2023-08-30 15:00:00|2638|2638|2638.5|2638|2640.5|2640|2637.5|2637|3870
1693407900000|2023-08-30 15:05:00|2639|2638.5|2639|2638|2640.5|2640|2638.5|2638|6399
1693408200000|2023-08-30 15:10:00|2638.5|2637.5|2638.5|2638|2639|2638.5|2637.5|2637|3725
1693408500000|2023-08-30 15:15:00|2638|2637.5|2638|2637.5|2639.5|2639|2638|2637|3993
1693408800000|2023-08-30 15:20:00|2638.5|2638|2638|2637.5|2638.5|2638|2637.5|2637|5697
1693409100000|2023-08-30 15:25:00|2637.5|2637|2638.5|2637.5|2638.5|2638|2636.5|2636|8065
1693465200000|2023-08-31 07:00:00|2641.5|2640|2652|2651|2652|2651|2641|2639.5|4796
1693465500000|2023-08-31 07:05:00|2651|2650|2650|2648.5|2651.5|2650|2645|2644|4342
1693465800000|2023-08-31 07:10:00|2649.5|2647.5|2646.5|2645|2649.5|2648.5|2643.5|2643|3643
1693466100000|2023-08-31 07:15:00|2647.5|2646|2647.5|2646.5|2649.5|2648.5|2646|2645|3498
1693466400000|2023-08-31 07:20:00|2648|2647|2646.5|2645.5|2648|2647|2644.5|2644|1771
1693466700000|2023-08-31 07:25:00|2647|2646|2648.5|2647.5|2649|2648|2646.5|2645|3712
1693467000000|2023-08-31 07:30:00|2648|2648|2651|2650.5|2652|2651.5|2648|2648|1604
1693467300000|2023-08-31 07:35:00|2651.5|2651|2655.5|2654|2657.5|2656.5|2651.5|2651|2861
1693467600000|2023-08-31 07:40:00|2655|2654.5|2649|2648.5|2655|2654.5|2648.5|2647|2056
1693467900000|2023-08-31 07:45:00|2649.5|2649|2653.5|2652.5|2654.5|2653.5|2649.5|2648|4879
1693468200000|2023-08-31 07:50:00|2654|2653|2655.5|2654.5|2655.5|2654.5|2653.5|2652.5|6658
1693468500000|2023-08-31 07:55:00|2656|2655|2657.5|2656.5|2658|2657|2655|2654|1554
1693468800000|2023-08-31 08:00:00|2658|2657|2653|2652|2658.5|2657.5|2651.5|2650.5|2821
1693469100000|2023-08-31 08:05:00|2652|2651.5|2655|2654|2655|2654|2652|2650.5|2243
1693469400000|2023-08-31 08:10:00|2655.5|2653.5|2653|2652|2655.5|2654.5|2650.5|2649.5|1032
1693469700000|2023-08-31 08:15:00|2653.5|2652.5|2652.5|2651.5|2654|2653|2650.5|2649.5|3868
1693470000000|2023-08-31 08:20:00|2653|2652|2648.5|2647.5|2653|2652.5|2648|2647|2255
1693470300000|2023-08-31 08:25:00|2648|2647|2650|2649.5|2651|2650|2648|2647|606
1693470600000|2023-08-31 08:30:00|2649.5|2649|2645.5|2645|2650.5|2650|2645.5|2645|2341
1693470900000|2023-08-31 08:35:00|2646|2645.5|2650|2649|2650|2649|2645.5|2645|2668
1693471200000|2023-08-31 08:40:00|2650.5|2649.5|2646.5|2646|2651.5|2650.5|2646.5|2646|2674
1693471500000|2023-08-31 08:45:00|2646|2645.5|2647|2646|2647.5|2646.5|2643.5|2642.5|2780
1693471800000|2023-08-31 08:50:00|2648|2646.5|2647.5|2647|2648|2647|2645.5|2644.5|1076
1693472100000|2023-08-31 08:55:00|2648|2647.5|2646.5|2646|2649.5|2649|2646.5|2646|2191
1693472400000|2023-08-31 09:00:00|2646|2645|2644.5|2643.5|2647.5|2647|2644.5|2643.5|4190
1693472700000|2023-08-31 09:05:00|2645.5|2644|2643.5|2642.5|2646.5|2645.5|2643|2642.5|1955
1693473000000|2023-08-31 09:10:00|2644|2643|2646.5|2646|2647.5|2647|2644|2643|1648
1693473300000|2023-08-31 09:15:00|2646|2645.5|2648.5|2647.5|2649|2648|2645.5|2644.5|1761
1693473600000|2023-08-31 09:20:00|2649|2648|2646|2645|2649|2648|2644.5|2643.5|964
1693473900000|2023-08-31 09:25:00|2646.5|2645.5|2646|2645|2646.5|2645.5|2644.5|2644|1604
1693474200000|2023-08-31 09:30:00|2646.5|2645.5|2643.5|2643|2646.5|2646|2643.5|2642.5|1711
1693474500000|2023-08-31 09:35:00|2643|2642.5|2640|2639.5|2643|2642.5|2639.5|2639|2992
1693474800000|2023-08-31 09:40:00|2641|2640|2638.5|2638|2641|2640.5|2638.5|2637.5|3142
1693475100000|2023-08-31 09:45:00|2639|2637.5|2639|2638.5|2640|2639.5|2637.5|2637|5846
1693475400000|2023-08-31 09:50:00|2638.5|2637.5|2638.5|2638|2640|2639.5|2637.5|2637|3325
1693475700000|2023-08-31 09:55:00|2639|2638.5|2636.5|2636|2639.5|2638.5|2635|2634.5|3909
1693476000000|2023-08-31 10:00:00|2637.5|2636.5|2638.5|2638|2640|2639|2637|2636|5221
1693476300000|2023-08-31 10:05:00|2638|2637.5|2637.5|2636.5|2638|2637.5|2636|2635|2758
1693476600000|2023-08-31 10:10:00|2637|2636|2636|2635|2638.5|2637.5|2635.5|2635|2086
1693476900000|2023-08-31 10:15:00|2637|2635.5|2636|2635.5|2637|2636|2634|2633|1940
1693477200000|2023-08-31 10:20:00|2636.5|2635|2632.5|2632|2636.5|2636|2632.5|2632|1589
1693477500000|2023-08-31 10:25:00|2632|2631.5|2633|2632|2633|2632.5|2632|2631|1784
1693477800000|2023-08-31 10:30:00|2633.5|2632.5|2634.5|2634|2634.5|2634|2633|2632|1823
1693478100000|2023-08-31 10:35:00|2635|2634.5|2634|2633|2635.5|2635|2633.5|2632.5|3830
1693478400000|2023-08-31 10:40:00|2634.5|2633.5|2635|2634|2635|2634.5|2633|2632|2245
1693478700000|2023-08-31 10:45:00|2634.5|2633.5|2635|2634|2636.5|2636|2634.5|2633.5|1506
1693479000000|2023-08-31 10:50:00|2634|2634.5|2634|2633|2635|2634.5|2633|2632.5|2059
1693479300000|2023-08-31 10:55:00|2633.5|2633.5|2636.5|2636|2636.5|2636|2633.5|2633|2346
1693479600000|2023-08-31 11:00:00|2637|2636.5|2638|2637.5|2640.5|2639.5|2637|2636|1351
1693479900000|2023-08-31 11:05:00|2637.5|2637|2638.5|2637.5|2638.5|2638|2637|2636|1413
1693480200000|2023-08-31 11:10:00|2639|2638|2637|2636|2639|2638|2637|2636|1744
1693480500000|2023-08-31 11:15:00|2637.5|2636.5|2634|2633.5|2637.5|2637|2633|2632|2082
1693480800000|2023-08-31 11:20:00|2634.5|2633|2634.5|2634|2635|2634.5|2633.5|2633|2936
1693481100000|2023-08-31 11:25:00|2635|2634.5|2636|2635|2638|2637|2635|2634.5|3107
1693481400000|2023-08-31 11:30:00|2635.5|2635.5|2638.5|2637.5|2639.5|2638.5|2635.5|2635|1821
1693481700000|2023-08-31 11:35:00|2639|2638|2641|2640.5|2641.5|2640.5|2638.5|2637.5|2019
1693482000000|2023-08-31 11:40:00|2641.5|2641|2642.5|2641.5|2642.5|2641.5|2640|2639.5|1551
1693482300000|2023-08-31 11:45:00|2642|2641|2642|2641.5|2643|2642|2641.5|2640.5|1211
1693482600000|2023-08-31 11:50:00|2641.5|2641|2642|2641|2642.5|2642|2641|2640|1669
1693482900000|2023-08-31 11:55:00|2642.5|2641.5|2643.5|2643|2643.5|2643|2642|2641|287
1693483200000|2023-08-31 12:00:00|2642.5|2641.5|2640.5|2639.5|2642.5|2641.5|2640|2639.5|1536
1693483500000|2023-08-31 12:05:00|2640|2639|2640.5|2639.5|2640.5|2639.5|2638.5|2637.5|2342
1693483800000|2023-08-31 12:10:00|2640|2639|2641|2640|2641|2640|2637|2636.5|2309
1693484100000|2023-08-31 12:15:00|2640.5|2640.5|2641|2640.5|2642|2641|2640|2639|1413
1693484400000|2023-08-31 12:20:00|2641.5|2641|2639.5|2638.5|2641.5|2641|2639|2638.5|799
1693484700000|2023-08-31 12:25:00|2639|2638|2638|2637|2639.5|2639|2637|2636.5|676
1693485000000|2023-08-31 12:30:00|2638.5|2637.5|2640.5|2639.5|2640.5|2640|2636.5|2635.5|3767
1693485300000|2023-08-31 12:35:00|2640|2639|2640.5|2640|2642|2641.5|2640|2639|2613
1693485600000|2023-08-31 12:40:00|2641|2640.5|2638.5|2637.5|2641|2640.5|2637|2636.5|1886
1693485900000|2023-08-31 12:45:00|2638|2638|2640.5|2639.5|2643.5|2642.5|2637.5|2637|3343
1693486200000|2023-08-31 12:50:00|2640|2639|2638.5|2638|2640|2639.5|2636.5|2636|1236
1693486500000|2023-08-31 12:55:00|2639|2637.5|2639.5|2638.5|2639.5|2639|2638|2637.5|1264
1693486800000|2023-08-31 13:00:00|2638.5|2638|2637.5|2637|2639|2638.5|2637.5|2637|787
1693487100000|2023-08-31 13:05:00|2638|2636.5|2639|2638.5|2639|2638.5|2636|2635.5|1957
1693487400000|2023-08-31 13:10:00|2638.5|2638|2639.5|2639|2639.5|2639|2637.5|2637|1794
1693487700000|2023-08-31 13:15:00|2640|2638.5|2638.5|2638|2640.5|2639.5|2638.5|2638|1190
1693488000000|2023-08-31 13:20:00|2638|2637.5|2639.5|2639|2640|2639|2637|2636.5|786
1693488300000|2023-08-31 13:25:00|2639|2638.5|2635|2634.5|2639.5|2639|2635|2634.5|1217
1693488600000|2023-08-31 13:30:00|2634.5|2634|2634.5|2634|2636.5|2635.5|2632.5|2632|4161
1693488900000|2023-08-31 13:35:00|2635|2633.5|2632|2631|2635|2634.5|2632|2631|4143
1693489200000|2023-08-31 13:40:00|2631.5|2631.5|2631|2630.5|2633|2632|2631|2630|5583
1693489500000|2023-08-31 13:45:00|2631.5|2631|2634.5|2634|2635|2634|2631|2630.5|5257
1693489800000|2023-08-31 13:50:00|2635|2633.5|2634.5|2634|2636|2635.5|2634.5|2633.5|5856
1693490100000|2023-08-31 13:55:00|2635|2633.5|2635|2634|2636.5|2635.5|2634.5|2633.5|2308
1693490400000|2023-08-31 14:00:00|2634.5|2633.5|2634|2633|2635|2634|2633.5|2633|3822
1693490700000|2023-08-31 14:05:00|2633.5|2633.5|2633.5|2632.5|2634|2633.5|2631.5|2631|3371
1693491000000|2023-08-31 14:10:00|2634|2633|2636|2635|2637.5|2636.5|2633|2632.5|5341
1693491300000|2023-08-31 14:15:00|2635.5|2634.5|2633.5|2633|2636|2635|2633.5|2633|2104
1693491600000|2023-08-31 14:20:00|2634|2632.5|2635.5|2634.5|2636.5|2636|2633.5|2632.5|4830
1693491900000|2023-08-31 14:25:00|2635|2634|2635|2634.5|2636|2635|2634|2633.5|1958
1693492200000|2023-08-31 14:30:00|2634.5|2634|2633.5|2632.5|2636|2635.5|2633|2632.5|3388
1693492500000|2023-08-31 14:35:00|2633|2633|2633.5|2633|2634.5|2633.5|2633|2632.5|3301
1693492800000|2023-08-31 14:40:00|2634|2633.5|2632|2631.5|2634|2633.5|2632|2631.5|5666
1693493100000|2023-08-31 14:45:00|2632.5|2631|2633|2632|2633|2632.5|2631.5|2631|3223
1693493400000|2023-08-31 14:50:00|2632.5|2632.5|2632.5|2631.5|2633.5|2632.5|2630|2629.5|5301
1693493700000|2023-08-31 14:55:00|2632|2631|2630|2629.5|2632|2631|2630|2629|2965
1693494000000|2023-08-31 15:00:00|2630.5|2629|2626|2625.5|2631.5|2630.5|2626|2625|8660
1693494300000|2023-08-31 15:05:00|2625.5|2625|2629.5|2628.5|2629.5|2629|2623.5|2623|11593
1693494600000|2023-08-31 15:10:00|2629|2629.5|2629|2628.5|2630.5|2630|2629|2628|9587
1693494900000|2023-08-31 15:15:00|2629.5|2628|2629|2628|2630.5|2629.5|2628.5|2628|8603
1693495200000|2023-08-31 15:20:00|2628.5|2628.5|2629.5|2628.5|2630|2629|2627.5|2626.5|9713
1693495500000|2023-08-31 15:25:00|2630|2629|2629|2628|2631|2630.5|2629|2628|6002
1693551600000|2023-09-01 07:00:00|2629.5|2626|2631.5|2629.5|2636.5|2635|2628.5|2626|10494
1693551900000|2023-09-01 07:05:00|2631|2630.5|2629.5|2628.5|2635|2633.5|2629|2627.5|2165
1693552200000|2023-09-01 07:10:00|2629|2628|2631|2630.5|2632|2631|2628.5|2627.5|3396
1693552500000|2023-09-01 07:15:00|2632|2631.5|2630|2628.5|2634|2633|2629|2627.5|4727
1693552800000|2023-09-01 07:20:00|2629|2628|2630|2629|2630.5|2629.5|2628|2626.5|5001
1693553100000|2023-09-01 07:25:00|2629.5|2628.5|2630|2629.5|2633|2632.5|2629.5|2628.5|2072
1693553400000|2023-09-01 07:30:00|2631|2630|2635|2634|2637|2636|2630.5|2629.5|1969
1693553700000|2023-09-01 07:35:00|2634.5|2634.5|2633.5|2632.5|2639.5|2638.5|2633|2632|2773
1693554000000|2023-09-01 07:40:00|2632|2633|2635|2634|2635|2634|2630.5|2629|4950
1693554300000|2023-09-01 07:45:00|2635.5|2634.5|2637.5|2636.5|2638.5|2637.5|2635|2634|4517
1693554600000|2023-09-01 07:50:00|2638|2637|2639.5|2638.5|2643|2642|2638|2637|3866
1693554900000|2023-09-01 07:55:00|2638|2637|2636.5|2636|2640|2639|2636|2635|2802
1693555200000|2023-09-01 08:00:00|2637|2636.5|2637|2636.5|2638.5|2637.5|2634.5|2634|2661
1693555500000|2023-09-01 08:05:00|2637.5|2637|2634|2633.5|2639.5|2638.5|2633.5|2633|2986
1693555800000|2023-09-01 08:10:00|2634.5|2634|2636|2635|2637.5|2637|2634.5|2633.5|1139
1693556100000|2023-09-01 08:15:00|2636.5|2635.5|2636|2635.5|2638|2637.5|2635.5|2634.5|1792
1693556400000|2023-09-01 08:20:00|2636.5|2636|2637.5|2636.5|2638|2637|2635.5|2635|1930
1693556700000|2023-09-01 08:25:00|2637|2635.5|2636|2635.5|2638|2637|2635|2634|1693
1693557000000|2023-09-01 08:30:00|2636.5|2636|2639.5|2639|2639.5|2639|2636.5|2635.5|1135
1693557300000|2023-09-01 08:35:00|2640|2639.5|2640.5|2640|2642|2641|2638.5|2638|2689
1693557600000|2023-09-01 08:40:00|2640|2639.5|2637.5|2637|2640.5|2639.5|2637.5|2636.5|2196
1693557900000|2023-09-01 08:45:00|2638|2636.5|2639|2638|2639.5|2638.5|2636|2635.5|2496
1693558200000|2023-09-01 08:50:00|2639.5|2638.5|2637.5|2636.5|2640|2639|2637.5|2636.5|1945
1693558500000|2023-09-01 08:55:00|2637|2636|2634.5|2633.5|2637|2636.5|2634.5|2633.5|1851
1693558800000|2023-09-01 09:00:00|2634|2632.5|2637|2636.5|2637|2636.5|2633|2632|2163
1693559100000|2023-09-01 09:05:00|2636.5|2636|2635.5|2634.5|2638|2637|2635.5|2634.5|2546
1693559400000|2023-09-01 09:10:00|2635|2635|2636|2635.5|2636.5|2636|2634|2633.5|3161
1693559700000|2023-09-01 09:15:00|2636.5|2636|2637.5|2636.5|2638|2637|2635|2634.5|2398
1693560000000|2023-09-01 09:20:00|2637|2636|2638.5|2638|2638.5|2638|2635.5|2635|1992
1693560300000|2023-09-01 09:25:00|2638|2637.5|2638.5|2637.5|2639|2638|2637|2636.5|1703
1693560600000|2023-09-01 09:30:00|2639|2638|2636|2635.5|2640|2639|2636|2635.5|1883
1693560900000|2023-09-01 09:35:00|2636.5|2635|2636.5|2635.5|2637|2636.5|2635.5|2635|1626
1693561200000|2023-09-01 09:40:00|2636|2634.5|2634.5|2633.5|2636|2635|2632.5|2632|3283
1693561500000|2023-09-01 09:45:00|2635|2634|2635|2634.5|2635.5|2635|2633|2632.5|1654
1693561800000|2023-09-01 09:50:00|2634.5|2634|2632|2631.5|2635|2634|2632|2631|4299
1693562100000|2023-09-01 09:55:00|2632.5|2632|2630|2629|2632.5|2632|2630|2629|2354
1693562400000|2023-09-01 10:00:00|2629.5|2629.5|2624.5|2623.5|2629.5|2629.5|2623|2622.5|3288
1693562700000|2023-09-01 10:05:00|2625|2624|2628.5|2628|2628.5|2628|2624.5|2623.5|2397
1693563000000|2023-09-01 10:10:00|2629|2627.5|2630.5|2629.5|2630.5|2630|2626.5|2626|1944
1693563300000|2023-09-01 10:15:00|2631|2630|2629|2628|2631.5|2630.5|2628|2627|2511
1693563600000|2023-09-01 10:20:00|2629.5|2628.5|2629|2628.5|2630.5|2629.5|2628.5|2627.5|2044
1693563900000|2023-09-01 10:25:00|2628.5|2628|2628|2627.5|2629|2628.5|2627.5|2626.5|2815
1693564200000|2023-09-01 10:30:00|2629|2628|2632|2631.5|2632|2631.5|2627.5|2627|2339
1693564500000|2023-09-01 10:35:00|2632.5|2632|2630.5|2630|2633|2632.5|2630.5|2630|1676
1693564800000|2023-09-01 10:40:00|2631|2629.5|2630|2629|2631|2630.5|2629.5|2628.5|2058
1693565100000|2023-09-01 10:45:00|2629.5|2629.5|2632.5|2632|2632.5|2632|2629.5|2629|4439
1693565400000|2023-09-01 10:50:00|2631.5|2631.5|2631|2630|2632|2631.5|2631|2630|1858
1693565700000|2023-09-01 10:55:00|2630.5|2629.5|2630.5|2629.5|2631|2630|2629.5|2628.5|791
1693566000000|2023-09-01 11:00:00|2630|2629|2631|2630.5|2631.5|2631|2629.5|2629|2383
1693566300000|2023-09-01 11:05:00|2631.5|2630|2630|2629.5|2631.5|2630.5|2630|2629.5|1408
1693566600000|2023-09-01 11:10:00|2630.5|2630|2632|2631.5|2632.5|2632|2630|2630|1652
1693566900000|2023-09-01 11:15:00|2632.5|2631|2632|2631.5|2633|2632.5|2632|2631|507
1693567200000|2023-09-01 11:20:00|2632.5|2632|2633|2632.5|2633|2632.5|2632|2631|2017
1693567500000|2023-09-01 11:25:00|2632.5|2632|2631.5|2631|2633|2632.5|2631.5|2631|1440
1693567800000|2023-09-01 11:30:00|2632|2630.5|2630.5|2630|2632|2630.5|2630|2629.5|1554
1693568100000|2023-09-01 11:35:00|2630|2629.5|2630.5|2629.5|2630.5|2630|2628.5|2627.5|2259
1693568400000|2023-09-01 11:40:00|2630|2630|2632|2631.5|2633|2632|2630|2629|1163
1693568700000|2023-09-01 11:45:00|2632.5|2631|2631|2630.5|2632.5|2632|2631|2630|1674
1693569000000|2023-09-01 11:50:00|2630|2630|2629.5|2628.5|2630.5|2630.5|2629|2628|2272
1693569300000|2023-09-01 11:55:00|2629|2629|2627.5|2626.5|2629|2629|2626.5|2626|2210
1693569600000|2023-09-01 12:00:00|2627|2626|2629.5|2628.5|2629.5|2628.5|2626.5|2626|1935
1693569900000|2023-09-01 12:05:00|2629|2628|2631.5|2630.5|2632.5|2631.5|2628.5|2628|2734
1693570200000|2023-09-01 12:10:00|2631|2630|2629|2628.5|2632|2631|2629|2628|2970
1693570500000|2023-09-01 12:15:00|2629.5|2629|2630.5|2630|2630.5|2630|2628.5|2628|779
1693570800000|2023-09-01 12:20:00|2630|2629.5|2631|2630|2631|2630|2630|2629|1487
1693571100000|2023-09-01 12:25:00|2630.5|2629.5|2631|2630|2631.5|2630.5|2630|2629|2671
1693571400000|2023-09-01 12:30:00|2630.5|2628.5|2630.5|2629.5|2633|2632.5|2628.5|2627.5|5283
1693571700000|2023-09-01 12:35:00|2630|2629|2630|2629.5|2630|2629.5|2627|2626|3081
1693572000000|2023-09-01 12:40:00|2629.5|2629|2624.5|2623.5|2630|2629|2624|2623.5|4565
1693572300000|2023-09-01 12:45:00|2624|2623|2621|2620.5|2624.5|2624|2621|2620|5201
1693572600000|2023-09-01 12:50:00|2620.5|2620|2618.5|2617.5|2621|2620.5|2616|2615.5|6021
1693572900000|2023-09-01 12:55:00|2618|2618|2613|2612.5|2620|2619.5|2613|2612|5290
1693573200000|2023-09-01 13:00:00|2613.5|2612|2616|2615.5|2616.5|2615.5|2611|2610.5|6502
1693573500000|2023-09-01 13:05:00|2616.5|2616|2625.5|2625|2625.5|2625|2616.5|2615.5|4468
1693573800000|2023-09-01 13:10:00|2626|2624.5|2624.5|2624|2627.5|2626.5|2624|2623.5|4897
1693574100000|2023-09-01 13:15:00|2625|2624.5|2622|2621|2626|2625|2621|2620|3601
1693574400000|2023-09-01 13:20:00|2621.5|2621.5|2624|2623|2625|2624|2621.5|2620.5|2205
1693574700000|2023-09-01 13:25:00|2623.5|2622.5|2622|2621|2624|2623.5|2621.5|2620.5|4592
1693575000000|2023-09-01 13:30:00|2621.5|2620.5|2624|2623|2624|2623.5|2621.5|2620.5|5410
1693575300000|2023-09-01 13:35:00|2623.5|2623.5|2623.5|2622.5|2624|2623.5|2618|2617.5|6485
1693575600000|2023-09-01 13:40:00|2623|2622|2626.5|2626|2626.5|2626|2621|2620.5|7319
1693575900000|2023-09-01 13:45:00|2626|2625.5|2624.5|2623.5|2627|2626|2621.5|2620.5|9072
1693576200000|2023-09-01 13:50:00|2623.5|2623|2622.5|2621.5|2624.5|2623.5|2620.5|2619.5|4536
1693576500000|2023-09-01 13:55:00|2622|2622|2624|2623|2625.5|2624.5|2620.5|2620|4835
1693576800000|2023-09-01 14:00:00|2624.5|2623.5|2624.5|2623.5|2624.5|2624|2619|2618.5|8126
1693577100000|2023-09-01 14:05:00|2625|2624|2625.5|2625|2627|2626|2624|2623.5|8688
1693577400000|2023-09-01 14:10:00|2625|2624.5|2623.5|2623|2628|2627|2623.5|2623|6655
1693577700000|2023-09-01 14:15:00|2624|2622.5|2625.5|2624.5|2626|2625.5|2623|2622.5|5040
1693578000000|2023-09-01 14:20:00|2625|2624|2623|2622.5|2626|2625|2622.5|2621.5|4162
1693578300000|2023-09-01 14:25:00|2623.5|2623|2627.5|2627|2627.5|2627|2623|2622.5|5433
1693578600000|2023-09-01 14:30:00|2627|2626.5|2626|2625|2627|2626.5|2625.5|2625|3354
1693578900000|2023-09-01 14:35:00|2626.5|2625.5|2626|2625|2628|2627.5|2626|2625|3128
1693579200000|2023-09-01 14:40:00|2626.5|2625.5|2627|2626.5|2628|2627|2626|2625|1852
1693579500000|2023-09-01 14:45:00|2627.5|2627|2622.5|2621.5|2627.5|2627|2622|2621.5|5372
1693579800000|2023-09-01 14:50:00|2622|2622|2621.5|2620.5|2623|2622|2620|2619.5|3245
1693580100000|2023-09-01 14:55:00|2620.5|2620|2619|2618.5|2622|2621.5|2619|2618|5245
1693580400000|2023-09-01 15:00:00|2620|2618|2622.5|2622|2623|2622.5|2620|2618|6825
1693580700000|2023-09-01 15:05:00|2623|2621.5|2623|2622.5|2624.5|2624|2623|2621.5|5410
1693581000000|2023-09-01 15:10:00|2622.5|2622|2622|2621.5|2623.5|2622.5|2621.5|2621|5790
1693581300000|2023-09-01 15:15:00|2622.5|2622|2625|2624.5|2625|2624.5|2621.5|2621|4388
1693581600000|2023-09-01 15:20:00|2626|2624|2624|2623.5|2626|2625|2623|2622.5|5507
1693581900000|2023-09-01 15:25:00|2624.5|2623|2622|2621.5|2624.5|2623.5|2622|2621.5|8096
1693810800000|2023-09-04 07:00:00|2614|2613|2623.5|2621.5|2626.5|2625|2613.5|2611.5|11297
1693811100000|2023-09-04 07:05:00|2625|2622|2628|2627|2630|2628.5|2624|2621.5|8533
1693811400000|2023-09-04 07:10:00|2629|2626.5|2623|2622.5|2629|2627.5|2620.5|2620|7551
1693811700000|2023-09-04 07:15:00|2624|2623.5|2621.5|2620.5|2625.5|2624.5|2620|2619|4929
1693812000000|2023-09-04 07:20:00|2622|2621|2626.5|2625.5|2626.5|2626|2621|2620.5|7434
1693812300000|2023-09-04 07:25:00|2626|2625|2618.5|2618|2626.5|2626|2618.5|2618|9408
1693812600000|2023-09-04 07:30:00|2618|2617.5|2614.5|2613.5|2622|2621|2614.5|2613.5|15081
1693812900000|2023-09-04 07:35:00|2614|2614|2617|2616.5|2620.5|2619.5|2613.5|2612.5|8372
1693813200000|2023-09-04 07:40:00|2616.5|2615.5|2617.5|2617|2618.5|2617.5|2614.5|2613.5|7045
1693813500000|2023-09-04 07:45:00|2617|2616.5|2607.5|2606.5|2617.5|2617|2606.5|2606|11256
1693813800000|2023-09-04 07:50:00|2608|2606|2604|2603.5|2609.5|2608|2604|2603.5|10771
1693814100000|2023-09-04 07:55:00|2604.5|2603|2608.5|2607.5|2610|2609|2603.5|2603|6486
1693814400000|2023-09-04 08:00:00|2608|2607|2608.5|2608|2609|2608.5|2605.5|2604.5|5461
1693814700000|2023-09-04 08:05:00|2609|2608.5|2611|2610.5|2612.5|2611.5|2608|2607.5|3974
1693815000000|2023-09-04 08:10:00|2610.5|2610|2613.5|2613|2614|2613.5|2610|2609.5|3996
1693815300000|2023-09-04 08:15:00|2614|2612.5|2611.5|2610.5|2614.5|2613.5|2609.5|2608.5|3024
1693815600000|2023-09-04 08:20:00|2612|2611|2611.5|2611|2613|2612.5|2611.5|2610.5|2840
1693815900000|2023-09-04 08:25:00|2611|2610.5|2608|2607.5|2611|2610.5|2608|2607|2977
1693816200000|2023-09-04 08:30:00|2609|2608.5|2610|2609.5|2610.5|2610|2609|2608|3898
1693816500000|2023-09-04 08:35:00|2610.5|2610|2612|2611|2612.5|2611.5|2610|2609|2186
1693816800000|2023-09-04 08:40:00|2612.5|2611.5|2610|2609.5|2613|2612|2610|2609|2799
1693817100000|2023-09-04 08:45:00|2610.5|2610|2608.5|2608|2610.5|2610|2608|2607.5|2458
1693817400000|2023-09-04 08:50:00|2608|2607.5|2606.5|2606|2608.5|2608|2606.5|2606|4093
1693817700000|2023-09-04 08:55:00|2607|2605|2606|2605.5|2607.5|2607|2604|2603|3015
1693818000000|2023-09-04 09:00:00|2605.5|2605|2606|2605|2607.5|2606.5|2605.5|2604.5|2163
1693818300000|2023-09-04 09:05:00|2605.5|2604.5|2606.5|2606|2607.5|2606.5|2605|2604.5|4494
1693818600000|2023-09-04 09:10:00|2607|2606.5|2608|2607.5|2609|2608.5|2607|2606|3141
1693818900000|2023-09-04 09:15:00|2608.5|2607|2611.5|2610.5|2612|2611|2608.5|2607|1750
1693819200000|2023-09-04 09:20:00|2612|2611|2616.5|2615.5|2617|2616|2612|2611|1650
1693819500000|2023-09-04 09:25:00|2617|2616|2615|2614|2618.5|2618|2614.5|2614|4272
1693819800000|2023-09-04 09:30:00|2615.5|2614.5|2614|2613|2616.5|2615.5|2613.5|2613|8101
1693820100000|2023-09-04 09:35:00|2613.5|2612.5|2612|2611.5|2615|2614.5|2612|2611.5|2521
1693820400000|2023-09-04 09:40:00|2612.5|2612|2611|2610.5|2612.5|2612|2610.5|2610|2375
1693820700000|2023-09-04 09:45:00|2611.5|2610|2610|2609.5|2611.5|2610|2609|2608|2095
1693821000000|2023-09-04 09:50:00|2609|2608.5|2608|2607.5|2609|2608.5|2607|2606.5|2518
1693821300000|2023-09-04 09:55:00|2607.5|2607|2609.5|2608.5|2609.5|2608.5|2607|2606.5|1307
1693821600000|2023-09-04 10:00:00|2609|2608|2608.5|2607.5|2609.5|2608.5|2608.5|2607.5|1247
1693821900000|2023-09-04 10:05:00|2608|2607|2608|2607|2608.5|2608|2607.5|2607|416
1693822200000|2023-09-04 10:10:00|2608.5|2607.5|2607.5|2607|2609.5|2608.5|2607|2606|3171
1693822500000|2023-09-04 10:15:00|2608|2607.5|2608.5|2608|2609|2608|2608|2607.5|798
1693822800000|2023-09-04 10:20:00|2608|2607.5|2608.5|2607.5|2609|2608.5|2608|2607|1785
1693823100000|2023-09-04 10:25:00|2608|2608|2606|2605.5|2609|2608.5|2606|2605.5|1094
1693823400000|2023-09-04 10:30:00|2606.5|2606|2608|2607|2608.5|2607.5|2606|2606|581
1693823700000|2023-09-04 10:35:00|2608.5|2607.5|2608|2607.5|2609.5|2608.5|2606.5|2606|2196
1693824000000|2023-09-04 10:40:00|2607.5|2607|2605.5|2604.5|2607.5|2607|2605|2604.5|2179
1693824300000|2023-09-04 10:45:00|2605|2605|2604.5|2604|2606|2605.5|2604|2603.5|1977
1693824600000|2023-09-04 10:50:00|2603.5|2603|2603.5|2603|2603.5|2603|2601.5|2601|2786
1693824900000|2023-09-04 10:55:00|2604|2603.5|2605.5|2605|2606|2605|2603.5|2603|3758
1693825200000|2023-09-04 11:00:00|2606|2605.5|2607|2606.5|2607|2606.5|2605|2604|1908
1693825500000|2023-09-04 11:05:00|2607.5|2607|2605.5|2605|2608|2607|2604|2603.5|3517
1693825800000|2023-09-04 11:10:00|2606|2605.5|2608|2607.5|2609|2608|2606|2605.5|4177
1693826100000|2023-09-04 11:15:00|2607.5|2607|2604.5|2604|2607.5|2607|2604.5|2604|3325
1693826400000|2023-09-04 11:20:00|2605|2604.5|2603|2602|2605|2604.5|2603|2602|2020
1693826700000|2023-09-04 11:25:00|2602.5|2601.5|2603|2602.5|2603.5|2603|2601.5|2600.5|2086
1693827000000|2023-09-04 11:30:00|2602.5|2602|2604|2603.5|2604.5|2603.5|2602.5|2601.5|1070
1693827300000|2023-09-04 11:35:00|2603.5|2603|2602|2601.5|2603.5|2603.5|2601.5|2601|1513
1693827600000|2023-09-04 11:40:00|2602.5|2602|2602.5|2601.5|2603.5|2602.5|2601.5|2601|1922
1693827900000|2023-09-04 11:45:00|2602|2601|2601.5|2601|2602.5|2601.5|2601.5|2600.5|2472
1693828200000|2023-09-04 11:50:00|2602|2601.5|2603|2602.5|2603.5|2603|2602|2601|2408
1693828500000|2023-09-04 11:55:00|2603.5|2602|2602.5|2601.5|2603.5|2602.5|2602.5|2601.5|1229
1693828800000|2023-09-04 12:00:00|2602|2601|2601.5|2601|2604|2603|2601|2600.5|1704
1693829100000|2023-09-04 12:05:00|2602|2601.5|2598.5|2597.5|2603|2602|2598.5|2597.5|5261
1693829400000|2023-09-04 12:10:00|2598|2597|2597|2596|2598|2597.5|2596.5|2596|2598
1693829700000|2023-09-04 12:15:00|2596.5|2596.5|2597.5|2597|2598.5|2598|2596.5|2596.5|1192
1693830000000|2023-09-04 12:20:00|2597|2596.5|2596.5|2596|2597|2596.5|2595|2594|3457
1693830300000|2023-09-04 12:25:00|2597|2596.5|2598.5|2598|2600|2599.5|2596.5|2595.5|2906
1693830600000|2023-09-04 12:30:00|2598|2597|2597|2596.5|2598|2597.5|2596|2595|3096
1693830900000|2023-09-04 12:35:00|2596.5|2596|2596|2595|2597|2596|2595.5|2595|4969
1693831200000|2023-09-04 12:40:00|2595.5|2594.5|2595|2594.5|2597|2596.5|2594.5|2594|2070
1693831500000|2023-09-04 12:45:00|2594.5|2594|2594.5|2594|2595.5|2594.5|2593.5|2593|1897
1693831800000|2023-09-04 12:50:00|2595|2593.5|2598|2597|2598|2597.5|2595|2593.5|2715
1693832100000|2023-09-04 12:55:00|2598.5|2597.5|2600|2599|2601.5|2601|2598.5|2597.5|2731
1693832400000|2023-09-04 13:00:00|2599.5|2598.5|2599|2598|2599.5|2599|2598|2597|2104
1693832700000|2023-09-04 13:05:00|2599.5|2598.5|2601|2600.5|2602|2601.5|2599|2598|2687
1693833000000|2023-09-04 13:10:00|2600.5|2600|2600|2599.5|2601.5|2601|2600|2599.5|3174
1693833300000|2023-09-04 13:15:00|2599.5|2598.5|2602.5|2601.5|2603|2602|2599|2598|1797
1693833600000|2023-09-04 13:20:00|2602|2601|2601|2600.5|2602.5|2601.5|2600.5|2600|2280
1693833900000|2023-09-04 13:25:00|2601.5|2600|2600.5|2600|2601.5|2600.5|2600|2599|1753
1693834200000|2023-09-04 13:30:00|2601|2599.5|2601|2600.5|2601.5|2601|2598.5|2598|3589
1693834500000|2023-09-04 13:35:00|2601.5|2601|2602|2601.5|2602.5|2602|2601|2600.5|1493
1693834800000|2023-09-04 13:40:00|2601.5|2601|2605|2604.5|2605.5|2604.5|2601.5|2601|2955
1693835100000|2023-09-04 13:45:00|2604.5|2604|2601|2600|2604.5|2604|2601|2600|3633
1693835400000|2023-09-04 13:50:00|2600.5|2600.5|2600|2599|2601|2600.5|2598.5|2598|3392
1693835700000|2023-09-04 13:55:00|2599.5|2598.5|2599.5|2599|2600|2599|2599|2598|2932
1693836000000|2023-09-04 14:00:00|2599|2598.5|2594|2593|2599|2598.5|2594|2593|7467
1693836300000|2023-09-04 14:05:00|2593.5|2592.5|2592.5|2591.5|2595|2594.5|2591.5|2591|3892
1693836600000|2023-09-04 14:10:00|2592|2591|2595|2594|2596|2595|2591|2590|5508
1693836900000|2023-09-04 14:15:00|2594.5|2593.5|2594.5|2594|2595|2594.5|2593|2592.5|7530
1693837200000|2023-09-04 14:20:00|2594|2593.5|2591.5|2591|2594|2593.5|2591.5|2591|4410
1693837500000|2023-09-04 14:25:00|2591|2590.5|2586|2585.5|2591.5|2590.5|2585.5|2585|6314
1693837800000|2023-09-04 14:30:00|2585.5|2585|2584|2583.5|2586|2585.5|2583.5|2583|7026
1693838100000|2023-09-04 14:35:00|2583.5|2583|2585|2584|2585|2584.5|2582|2581.5|8053
1693838400000|2023-09-04 14:40:00|2584.5|2583.5|2586.5|2586|2586.5|2586|2582|2581.5|7116
1693838700000|2023-09-04 14:45:00|2586|2585.5|2585|2584.5|2586.5|2585.5|2583.5|2583|8758
1693839000000|2023-09-04 14:50:00|2584.5|2584|2586|2585.5|2586.5|2586|2584.5|2584|9255
1693839300000|2023-09-04 14:55:00|2586.5|2585|2584|2583.5|2586.5|2585.5|2583|2582.5|9353
1693839600000|2023-09-04 15:00:00|2583.5|2583|2586|2585.5|2586|2585.5|2583.5|2583|8027
1693839900000|2023-09-04 15:05:00|2585.5|2585|2588|2587.5|2588.5|2588|2585.5|2584.5|11659
1693840200000|2023-09-04 15:10:00|2588.5|2588|2588.5|2588|2589.5|2589|2588|2587.5|8613
1693840500000|2023-09-04 15:15:00|2588|2587.5|2588|2587.5|2589|2588.5|2588|2587.5|8718
1693840800000|2023-09-04 15:20:00|2587.5|2587|2588|2587|2589|2588.5|2587.5|2587|16463
1693841100000|2023-09-04 15:25:00|2588.5|2587.5|2590|2589|2591|2590|2588|2587.5|6935
1693897200000|2023-09-05 07:00:00|2574.5|2572.5|2564|2562.5|2578.5|2577|2555|2554|28261
1693897500000|2023-09-05 07:05:00|2563.5|2561.5|2548|2546.5|2563.5|2561.5|2548|2546|11378
1693897800000|2023-09-05 07:10:00|2547.5|2547|2548.5|2547|2549.5|2548|2537.5|2536.5|18716
1693898100000|2023-09-05 07:15:00|2548|2547.5|2537.5|2536|2548|2547.5|2537.5|2536|14018
1693898400000|2023-09-05 07:20:00|2537|2536.5|2550|2549|2551|2550|2532.5|2531.5|11350
1693898700000|2023-09-05 07:25:00|2551|2549.5|2548.5|2547|2553|2551.5|2547|2545.5|8223
1693899000000|2023-09-05 07:30:00|2549|2547.5|2548|2547|2549|2548|2543.5|2542.5|8219
1693899300000|2023-09-05 07:35:00|2547.5|2547.5|2543|2541.5|2549|2548|2541.5|2540|11722
1693899600000|2023-09-05 07:40:00|2542.5|2542|2550|2548.5|2552|2551|2542|2541|6352
1693899900000|2023-09-05 07:45:00|2549.5|2548|2552|2551|2552.5|2551.5|2544.5|2543.5|7163
1693900200000|2023-09-05 07:50:00|2551.5|2551.5|2554.5|2553|2556|2554.5|2549.5|2548.5|3705
1693900500000|2023-09-05 07:55:00|2554|2552.5|2549|2548|2556.5|2555.5|2547.5|2546.5|7104
1693900800000|2023-09-05 08:00:00|2548.5|2547.5|2550|2549|2552.5|2551.5|2547.5|2546.5|4553
1693901100000|2023-09-05 08:05:00|2550.5|2549.5|2550.5|2549.5|2554|2553|2549|2548|3915
1693901400000|2023-09-05 08:10:00|2550|2550|2549.5|2548.5|2551.5|2550.5|2548.5|2547.5|5294
1693901700000|2023-09-05 08:15:00|2550|2549|2547|2546|2551|2550|2546.5|2545.5|8653
1693902000000|2023-09-05 08:20:00|2547.5|2546.5|2546|2545.5|2549.5|2548.5|2545|2544.5|5563
1693902300000|2023-09-05 08:25:00|2546.5|2545|2548.5|2547.5|2548.5|2547.5|2545.5|2544.5|6854
1693902600000|2023-09-05 08:30:00|2549|2548|2549|2548|2550|2549.5|2548|2547|6797
1693902900000|2023-09-05 08:35:00|2549.5|2548.5|2553|2552|2554|2553|2549|2548|3380
1693903200000|2023-09-05 08:40:00|2553.5|2553|2563.5|2563|2563.5|2563|2553.5|2553|3867
1693903500000|2023-09-05 08:45:00|2563|2562.5|2555|2554.5|2563.5|2563|2555|2554.5|7699
1693903800000|2023-09-05 08:50:00|2556.5|2555.5|2555|2554|2558|2557|2555|2554|10329
1693904100000|2023-09-05 08:55:00|2556|2554.5|2553.5|2552.5|2556.5|2555.5|2553|2552|4624
1693904400000|2023-09-05 09:00:00|2554|2553|2556.5|2555.5|2559|2558.5|2553|2552|4157
1693904700000|2023-09-05 09:05:00|2557.5|2556|2556|2555.5|2558|2557|2555.5|2555|5535
1693905000000|2023-09-05 09:10:00|2557.5|2556.5|2563|2562.5|2563.5|2562.5|2557.5|2556.5|6055
1693905300000|2023-09-05 09:15:00|2564|2563|2569.5|2568.5|2569.5|2568.5|2563|2562|2850
1693905600000|2023-09-05 09:20:00|2569|2568|2568|2567|2570|2569.5|2567.5|2566.5|1291
1693905900000|2023-09-05 09:25:00|2567.5|2567.5|2570|2569|2570.5|2570|2567|2566|4367
1693906200000|2023-09-05 09:30:00|2570.5|2569.5|2568.5|2568|2570.5|2569.5|2566|2565|3693
1693906500000|2023-09-05 09:35:00|2569|2568.5|2567|2566|2570|2569.5|2566|2565|3090
1693906800000|2023-09-05 09:40:00|2566.5|2565.5|2566|2565.5|2566.5|2566|2565|2564|4026
1693907100000|2023-09-05 09:45:00|2566.5|2566|2570|2569|2571|2570|2566.5|2565.5|3383
1693907400000|2023-09-05 09:50:00|2569.5|2569.5|2570|2569|2572|2571|2569|2568.5|2477
1693907700000|2023-09-05 09:55:00|2569.5|2568.5|2568.5|2568|2571|2570|2568.5|2567.5|2330
1693908000000|2023-09-05 10:00:00|2568|2567.5|2573.5|2573|2574|2573.5|2567.5|2566.5|2622
1693908300000|2023-09-05 10:05:00|2574|2572.5|2576.5|2575.5|2576.5|2576|2573|2572|5551
1693908600000|2023-09-05 10:10:00|2576|2576|2577|2576|2578.5|2577.5|2575.5|2575|3403
1693908900000|2023-09-05 10:15:00|2576.5|2575.5|2580|2579|2580|2579.5|2575.5|2574.5|2133
1693909200000|2023-09-05 10:20:00|2580.5|2579.5|2579|2578|2581|2580.5|2578.5|2577.5|1561
1693909500000|2023-09-05 10:25:00|2579.5|2578.5|2582|2581|2582|2581|2579|2578|6485
1693909800000|2023-09-05 10:30:00|2581.5|2580.5|2583.5|2582.5|2583.5|2583|2581|2580.5|1879
1693910100000|2023-09-05 10:35:00|2583|2583|2585.5|2584.5|2585.5|2584.5|2583|2582.5|2036
1693910400000|2023-09-05 10:40:00|2586|2585|2583|2582.5|2586|2585.5|2583|2582.5|2856
1693910700000|2023-09-05 10:45:00|2583.5|2582|2580|2579|2584|2583|2580|2579|1054
1693911000000|2023-09-05 10:50:00|2581|2579.5|2580|2579|2582|2581|2578.5|2577.5|2734
1693911300000|2023-09-05 10:55:00|2580.5|2580|2581|2580.5|2581|2580.5|2579|2578|1941
1693911600000|2023-09-05 11:00:00|2580.5|2580|2579.5|2579|2581|2580.5|2579.5|2579|3227
1693911900000|2023-09-05 11:05:00|2579|2578.5|2574.5|2574|2579|2578.5|2574|2573|4340
1693912200000|2023-09-05 11:10:00|2575|2574.5|2573.5|2573|2575.5|2574.5|2572.5|2572|2251
1693912500000|2023-09-05 11:15:00|2574|2572.5|2574|2573.5|2574.5|2574|2573|2572.5|3966
1693912800000|2023-09-05 11:20:00|2574.5|2573|2571.5|2570.5|2574.5|2573|2571|2570.5|3219
1693913100000|2023-09-05 11:25:00|2572|2571|2572|2571.5|2573|2572|2571.5|2570.5|1449
1693913400000|2023-09-05 11:30:00|2572.5|2572|2574|2573.5|2576|2575|2572|2572|2581
1693913700000|2023-09-05 11:35:00|2573.5|2573|2573.5|2573|2574|2573.5|2572|2571.5|1549
1693914000000|2023-09-05 11:40:00|2574|2573.5|2575.5|2574.5|2577|2576|2574|2573|4243
1693914300000|2023-09-05 11:45:00|2576|2575|2577|2576.5|2578|2577|2576|2574.5|2414
1693914600000|2023-09-05 11:50:00|2576.5|2576|2577.5|2577|2578|2577|2576.5|2575.5|879
1693914900000|2023-09-05 11:55:00|2578|2576.5|2576.5|2576|2578|2577|2576|2575.5|2042
1693915200000|2023-09-05 12:00:00|2577|2575.5|2577|2576.5|2577.5|2577|2576|2575.5|2050
1693915500000|2023-09-05 12:05:00|2577.5|2576|2576.5|2576|2577.5|2576.5|2576.5|2575.5|2165
1693915800000|2023-09-05 12:10:00|2576|2575.5|2572.5|2572|2576|2575.5|2572|2571.5|4233
1693916100000|2023-09-05 12:15:00|2573|2572.5|2571.5|2571|2574.5|2573.5|2571|2570.5|1694
1693916400000|2023-09-05 12:20:00|2572|2571.5|2575|2574|2575.5|2574.5|2572|2571|1260
1693916700000|2023-09-05 12:25:00|2574.5|2574.5|2574.5|2574|2575|2574.5|2573|2572|1078
1693917000000|2023-09-05 12:30:00|2575|2573|2574|2573.5|2575|2573.5|2572.5|2571.5|4986
1693917300000|2023-09-05 12:35:00|2574.5|2574.5|2570.5|2570|2576|2575.5|2570.5|2570|6294
1693917600000|2023-09-05 12:40:00|2570|2569.5|2573|2572.5|2574.5|2574|2569.5|2568.5|5582
1693917900000|2023-09-05 12:45:00|2573.5|2573|2573.5|2573|2574.5|2574|2571|2570|4207
1693918200000|2023-09-05 12:50:00|2574|2572.5|2569|2568.5|2575|2574|2569|2568.5|4242
1693918500000|2023-09-05 12:55:00|2569.5|2569|2571.5|2570.5|2572|2571|2569|2568.5|8854
1693918800000|2023-09-05 13:00:00|2571|2570|2573.5|2573|2574.5|2573.5|2570.5|2570|2845
1693919100000|2023-09-05 13:05:00|2573|2572.5|2574.5|2574|2576|2575|2573|2572|1061
1693919400000|2023-09-05 13:10:00|2574|2573.5|2571|2570|2574|2574|2571|2570|4041
1693919700000|2023-09-05 13:15:00|2571.5|2570.5|2568|2567|2572.5|2571.5|2568|2567|3312
1693920000000|2023-09-05 13:20:00|2567.5|2566.5|2571|2570|2571.5|2570.5|2567.5|2566.5|3081
1693920300000|2023-09-05 13:25:00|2570.5|2570.5|2570.5|2570|2573|2572|2570.5|2570|3337
1693920600000|2023-09-05 13:30:00|2571|2570.5|2577|2576|2578|2577|2571|2570|5866
1693920900000|2023-09-05 13:35:00|2576.5|2576.5|2574|2573|2578|2577.5|2574|2573|4633
1693921200000|2023-09-05 13:40:00|2573.5|2572.5|2570.5|2569.5|2574|2573|2569.5|2569|4155
1693921500000|2023-09-05 13:45:00|2571|2570|2566.5|2565.5|2571.5|2570.5|2565.5|2565|9123
1693921800000|2023-09-05 13:50:00|2566|2566|2572.5|2571.5|2573.5|2572.5|2564.5|2564|10136
1693922100000|2023-09-05 13:55:00|2573|2572|2573.5|2572.5|2574|2573.5|2572|2571.5|5573
1693922400000|2023-09-05 14:00:00|2573|2572|2575.5|2574.5|2576.5|2576|2572.5|2572|5797
1693922700000|2023-09-05 14:05:00|2576|2575|2565|2564|2576.5|2575.5|2564|2563|10904
1693923000000|2023-09-05 14:10:00|2564|2563.5|2564|2563.5|2568|2567|2563|2562.5|8273
1693923300000|2023-09-05 14:15:00|2563|2562.5|2565|2564|2565|2564.5|2559.5|2558.5|9695
1693923600000|2023-09-05 14:20:00|2566|2564.5|2562|2561.5|2567|2566.5|2562|2561.5|9119
1693923900000|2023-09-05 14:25:00|2562.5|2561|2564|2563.5|2564.5|2564|2562|2561|8159
1693924200000|2023-09-05 14:30:00|2564.5|2563|2560|2559.5|2564.5|2564|2560|2559.5|9685
1693924500000|2023-09-05 14:35:00|2560.5|2560|2562|2561|2563|2562.5|2560|2559.5|8026
1693924800000|2023-09-05 14:40:00|2561.5|2560.5|2563|2562.5|2563|2562.5|2559.5|2559|11499
1693925100000|2023-09-05 14:45:00|2563.5|2563|2563|2562|2564.5|2563.5|2562.5|2562|13687
1693925400000|2023-09-05 14:50:00|2562.5|2561.5|2561|2560.5|2562.5|2561.5|2560.5|2560|4238
1693925700000|2023-09-05 14:55:00|2561.5|2560|2562|2561.5|2562.5|2562|2561|2560|9693
1693926000000|2023-09-05 15:00:00|2561.5|2561|2562.5|2562|2563|2562|2560.5|2560|7304
1693926300000|2023-09-05 15:05:00|2563|2562.5|2564|2563.5|2565.5|2564.5|2562.5|2562|15665
1693926600000|2023-09-05 15:10:00|2563.5|2563|2565.5|2564.5|2568.5|2568|2563.5|2563|10560
1693926900000|2023-09-05 15:15:00|2566|2565|2566.5|2566|2567.5|2566.5|2565|2564|7309
1693927200000|2023-09-05 15:20:00|2567|2566.5|2568|2567.5|2568.5|2568|2567|2566|4962
1693927500000|2023-09-05 15:25:00|2567.5|2567|2567.5|2567|2568.5|2567.5|2567.5|2567|6594
1693983600000|2023-09-06 07:00:00|2557|2555.5|2558|2556.5|2559|2557.5|2552.5|2551|9324
1693983900000|2023-09-06 07:05:00|2558.5|2557|2562.5|2561.5|2568|2567|2558|2556.5|6965
1693984200000|2023-09-06 07:10:00|2564|2562.5|2566.5|2565|2569|2568|2562|2560.5|6940
1693984500000|2023-09-06 07:15:00|2566|2565.5|2566.5|2565.5|2567|2566|2561.5|2560.5|4467
1693984800000|2023-09-06 07:20:00|2566|2565|2576|2575|2577.5|2576.5|2566|2564.5|5601
1693985100000|2023-09-06 07:25:00|2575.5|2574.5|2576|2575|2579.5|2578.5|2573.5|2572.5|5122
1693985400000|2023-09-06 07:30:00|2576.5|2575.5|2576.5|2576|2577.5|2576.5|2573|2572.5|5155
1693985700000|2023-09-06 07:35:00|2576|2575.5|2574.5|2573.5|2578.5|2577.5|2572.5|2572|7697
1693986000000|2023-09-06 07:40:00|2575|2574|2576|2575|2577|2576.5|2573|2572|3679
1693986300000|2023-09-06 07:45:00|2576.5|2574.5|2571.5|2570.5|2576.5|2575.5|2570.5|2569.5|4158
1693986600000|2023-09-06 07:50:00|2571|2570|2569.5|2568.5|2571.5|2570.5|2566.5|2565.5|6922
1693986900000|2023-09-06 07:55:00|2569|2568|2570|2569.5|2570|2569.5|2567.5|2566.5|6565
1693987200000|2023-09-06 08:00:00|2569.5|2569|2570.5|2570|2571|2570.5|2567|2566|4348
1693987500000|2023-09-06 08:05:00|2571|2570.5|2577.5|2576.5|2577.5|2577|2570.5|2570|2961
1693987800000|2023-09-06 08:10:00|2577|2576|2578.5|2577.5|2579|2578|2576|2575|3541
1693988100000|2023-09-06 08:15:00|2578|2577|2572|2571|2578.5|2577.5|2571.5|2571|5467
1693988400000|2023-09-06 08:20:00|2573|2571.5|2566.5|2565.5|2573|2572.5|2565.5|2564.5|3547
1693988700000|2023-09-06 08:25:00|2567|2566|2565|2564|2567|2566|2564.5|2563.5|1072
1693989000000|2023-09-06 08:30:00|2564.5|2563.5|2570|2569|2570|2569|2564.5|2563.5|2656
1693989300000|2023-09-06 08:35:00|2569.5|2568.5|2565.5|2565|2570|2569|2565.5|2564.5|3358
1693989600000|2023-09-06 08:40:00|2565|2564.5|2565.5|2564.5|2565.5|2564.5|2562.5|2562|3602
1693989900000|2023-09-06 08:45:00|2565|2564|2562.5|2562|2565.5|2564.5|2562|2561|2228
1693990200000|2023-09-06 08:50:00|2562|2561.5|2562|2561.5|2564.5|2564|2561|2560.5|3008
1693990500000|2023-09-06 08:55:00|2562.5|2562|2563|2562|2563.5|2562.5|2562.5|2562|1148
1693990800000|2023-09-06 09:00:00|2562.5|2561.5|2566.5|2566|2568.5|2567.5|2562|2561.5|5506
1693991100000|2023-09-06 09:05:00|2567|2566.5|2561|2560|2567|2566.5|2560.5|2560|2817
1693991400000|2023-09-06 09:10:00|2560.5|2560.5|2557|2556|2561|2560.5|2556|2555|3761
1693991700000|2023-09-06 09:15:00|2557.5|2556.5|2560|2559.5|2560|2559.5|2556.5|2555.5|2947
1693992000000|2023-09-06 09:20:00|2561|2560|2561.5|2560.5|2562.5|2561.5|2559.5|2559|6026
1693992300000|2023-09-06 09:25:00|2562|2561|2563|2562.5|2564.5|2564|2560.5|2560|4065
1693992600000|2023-09-06 09:30:00|2563.5|2562|2562.5|2562|2566|2565|2561.5|2560.5|5587
1693992900000|2023-09-06 09:35:00|2562|2561.5|2560|2559.5|2562.5|2561.5|2559|2558.5|3322
1693993200000|2023-09-06 09:40:00|2559.5|2559|2557|2556.5|2560.5|2559.5|2555.5|2555|7577
1693993500000|2023-09-06 09:45:00|2557.5|2557|2558.5|2558|2560.5|2560|2557|2556.5|5541
1693993800000|2023-09-06 09:50:00|2559|2558.5|2557|2556.5|2559.5|2559|2557|2556|3201
1693994100000|2023-09-06 09:55:00|2557.5|2556|2557.5|2557|2559.5|2559|2557|2556|3857
1693994400000|2023-09-06 10:00:00|2556.5|2556.5|2555|2554.5|2556.5|2557|2555|2554|7490
1693994700000|2023-09-06 10:05:00|2554.5|2554|2551.5|2551|2554.5|2554|2551.5|2551|5466
1693995000000|2023-09-06 10:10:00|2552|2551.5|2555|2554|2555|2554.5|2552|2551|4390
1693995300000|2023-09-06 10:15:00|2554.5|2554.5|2548.5|2548|2555|2554.5|2548|2547.5|4766
1693995600000|2023-09-06 10:20:00|2548|2547.5|2547|2546.5|2549.5|2549|2547|2546.5|4456
1693995900000|2023-09-06 10:25:00|2547.5|2546|2544.5|2544|2547.5|2546.5|2540.5|2540|7878
1693996200000|2023-09-06 10:30:00|2544|2543.5|2543|2542|2547|2546|2543|2542|5327
1693996500000|2023-09-06 10:35:00|2542.5|2541|2541.5|2541|2542.5|2542|2538|2537|6615
1693996800000|2023-09-06 10:40:00|2542|2541.5|2542|2541.5|2542.5|2542|2540.5|2540|7993
1693997100000|2023-09-06 10:45:00|2541.5|2541|2541.5|2541|2543|2542|2540.5|2540|5182
1693997400000|2023-09-06 10:50:00|2542|2541.5|2542.5|2541.5|2543.5|2543|2541.5|2541|2744
1693997700000|2023-09-06 10:55:00|2542|2541|2542.5|2541.5|2542.5|2542|2539.5|2539|5189
1693998000000|2023-09-06 11:00:00|2542|2542|2541|2540|2542.5|2542|2540.5|2540|4012
1693998300000|2023-09-06 11:05:00|2540.5|2540.5|2538.5|2538|2540.5|2540.5|2537.5|2536.5|1392
1693998600000|2023-09-06 11:10:00|2539|2537.5|2541.5|2541|2541.5|2541|2539|2537.5|1606
1693998900000|2023-09-06 11:15:00|2541|2540.5|2541|2540.5|2541.5|2541|2540.5|2539.5|5208
1693999200000|2023-09-06 11:20:00|2540.5|2540|2537.5|2537|2540.5|2540|2537|2536.5|4805
1693999500000|2023-09-06 11:25:00|2537|2536.5|2535|2534|2537|2536.5|2535|2534|4499
1693999800000|2023-09-06 11:30:00|2534|2533.5|2533.5|2533|2535.5|2534.5|2533|2532|2889
1694000100000|2023-09-06 11:35:00|2534|2533.5|2529|2528.5|2535|2534.5|2528|2527.5|5004
1694000400000|2023-09-06 11:40:00|2529.5|2528|2526.5|2526|2529.5|2529|2524.5|2524|4857
1694000700000|2023-09-06 11:45:00|2527.5|2525.5|2528|2527|2529|2528|2526|2525|5277
1694001000000|2023-09-06 11:50:00|2527.5|2527.5|2525.5|2524.5|2530|2529|2525|2524|8124
1694001300000|2023-09-06 11:55:00|2525|2524|2524.5|2524|2526|2525.5|2522.5|2522|3385
1694001600000|2023-09-06 12:00:00|2524|2523|2523|2522.5|2525.5|2524.5|2521.5|2520.5|6392
1694001900000|2023-09-06 12:05:00|2522.5|2522|2524|2523|2524.5|2523.5|2521.5|2521|6948
1694002200000|2023-09-06 12:10:00|2523.5|2522.5|2519|2518.5|2524|2523|2518.5|2517.5|6314
1694002500000|2023-09-06 12:15:00|2518.5|2518|2522|2521.5|2523|2521.5|2518.5|2518|4336
1694002800000|2023-09-06 12:20:00|2521.5|2520.5|2520|2519.5|2524|2523|2520|2519|5908
1694003100000|2023-09-06 12:25:00|2519|2518.5|2519.5|2519|2521|2520|2519|2518.5|2686
1694003400000|2023-09-06 12:30:00|2519|2518.5|2519.5|2519|2520.5|2520|2518|2517|7088
1694003700000|2023-09-06 12:35:00|2520|2518.5|2522|2521|2522|2521|2518|2517|7526
1694004000000|2023-09-06 12:40:00|2521.5|2521.5|2522.5|2522|2523|2522.5|2521|2520|4552
1694004300000|2023-09-06 12:45:00|2522|2521.5|2526.5|2525.5|2526.5|2526|2522|2521.5|11022
1694004600000|2023-09-06 12:50:00|2526|2526|2530|2529|2530|2529|2525|2524.5|4901
1694004900000|2023-09-06 12:55:00|2529.5|2529.5|2530|2529.5|2531.5|2530.5|2528.5|2528|4695
1694005200000|2023-09-06 13:00:00|2530.5|2530|2528|2527|2531.5|2531|2526.5|2526|6123
1694005500000|2023-09-06 13:05:00|2527.5|2527.5|2531.5|2530.5|2531.5|2531|2526.5|2526|4940
1694005800000|2023-09-06 13:10:00|2531|2530|2532.5|2531.5|2534.5|2534|2531|2530|6243
1694006100000|2023-09-06 13:15:00|2533.5|2532|2532.5|2531.5|2533.5|2532.5|2529.5|2529|7917
1694006400000|2023-09-06 13:20:00|2531.5|2531|2527.5|2527|2532.5|2531.5|2527|2526.5|4298
1694006700000|2023-09-06 13:25:00|2528|2527.5|2527.5|2527|2529|2528.5|2527|2526.5|5451
1694007000000|2023-09-06 13:30:00|2528|2527.5|2537.5|2536.5|2537.5|2536.5|2527.5|2527|12698
1694007300000|2023-09-06 13:35:00|2537|2536|2537.5|2537|2539.5|2538.5|2534.5|2534|7768
1694007600000|2023-09-06 13:40:00|2537|2536.5|2540.5|2540|2543|2542.5|2537|2536.5|9565
1694007900000|2023-09-06 13:45:00|2541|2540.5|2545|2544.5|2545|2544.5|2540.5|2539.5|10653
1694008200000|2023-09-06 13:50:00|2545.5|2545|2543.5|2543|2546|2545.5|2540.5|2540|7299
1694008500000|2023-09-06 13:55:00|2544|2542.5|2546.5|2545.5|2547.5|2547|2543|2542.5|6020
1694008800000|2023-09-06 14:00:00|2545.5|2544|2550.5|2550|2553|2552|2544.5|2543.5|13827
1694009100000|2023-09-06 14:05:00|2551|2550.5|2550|2549|2552.5|2551.5|2549.5|2548.5|6562
1694009400000|2023-09-06 14:10:00|2550.5|2549.5|2550.5|2549.5|2552|2551|2548.5|2548|6230
1694009700000|2023-09-06 14:15:00|2550|2550|2551.5|2550.5|2552.5|2551.5|2547|2546.5|6526
1694010000000|2023-09-06 14:20:00|2552|2551|2546.5|2546|2552|2551|2546.5|2546|7573
1694010300000|2023-09-06 14:25:00|2547|2546.5|2540|2539.5|2547|2546.5|2539.5|2539|5319
1694010600000|2023-09-06 14:30:00|2540.5|2540|2544.5|2543.5|2544.5|2544|2540|2539.5|7290
1694010900000|2023-09-06 14:35:00|2544|2544|2544|2543.5|2546|2545|2543.5|2542.5|6042
1694011200000|2023-09-06 14:40:00|2544.5|2543|2544|2543.5|2545|2544.5|2542.5|2541.5|4101
1694011500000|2023-09-06 14:45:00|2544.5|2544|2541|2540.5|2545|2544.5|2540.5|2540|7634
1694011800000|2023-09-06 14:50:00|2540.5|2540|2544|2543|2544|2543.5|2540.5|2540|6253
1694012100000|2023-09-06 14:55:00|2545|2543.5|2546.5|2546|2548|2547.5|2543|2542.5|7491
1694012400000|2023-09-06 15:00:00|2547|2546.5|2547.5|2547|2548.5|2548|2546|2545|7444
1694012700000|2023-09-06 15:05:00|2547|2546.5|2547.5|2546.5|2549|2548.5|2546|2545.5|6815
1694013000000|2023-09-06 15:10:00|2548|2547|2549.5|2549|2549.5|2549|2546.5|2546|9137
1694013300000|2023-09-06 15:15:00|2549|2548.5|2550.5|2550|2550.5|2550|2548.5|2547.5|3230
1694013600000|2023-09-06 15:20:00|2550|2549.5|2548.5|2548|2550|2550|2546.5|2546|8159
1694013900000|2023-09-06 15:25:00|2548|2547.5|2550|2549|2550.5|2550|2548|2547|10879
1694070000000|2023-09-07 07:00:00|2548|2546.5|2552|2551|2553|2551.5|2540.5|2539|7610
1694070300000|2023-09-07 07:05:00|2551.5|2550.5|2559|2558|2562.5|2561.5|2551|2549.5|12782
1694070600000|2023-09-07 07:10:00|2559.5|2557|2556.5|2555.5|2559.5|2557.5|2551.5|2550|6067
1694070900000|2023-09-07 07:15:00|2556|2555|2551.5|2550.5|2559.5|2558.5|2549.5|2548|5955
1694071200000|2023-09-07 07:20:00|2551|2550|2550|2548.5|2551.5|2550|2548|2547|2932
1694071500000|2023-09-07 07:25:00|2549.5|2549|2552|2551|2554|2553|2547|2545.5|4357
1694071800000|2023-09-07 07:30:00|2552.5|2551.5|2553|2552|2555|2554.5|2551|2550|3246
1694072100000|2023-09-07 07:35:00|2552.5|2551.5|2549|2548|2553|2552.5|2548.5|2547.5|907
1694072400000|2023-09-07 07:40:00|2548|2547|2556|2555|2556|2555|2548|2547|1799
1694072700000|2023-09-07 07:45:00|2555.5|2554.5|2554.5|2553.5|2558|2557|2554|2553|2279
1694073000000|2023-09-07 07:50:00|2554|2553|2558.5|2557|2559|2557.5|2554|2553|1365
1694073300000|2023-09-07 07:55:00|2557.5|2557.5|2559.5|2558.5|2560.5|2559.5|2557|2556|921
1694073600000|2023-09-07 08:00:00|2560|2559|2561.5|2560.5|2562.5|2561.5|2558.5|2557.5|1157
1694073900000|2023-09-07 08:05:00|2561|2560|2561.5|2560.5|2564.5|2563.5|2560.5|2559.5|1200
1694074200000|2023-09-07 08:10:00|2562|2561|2556|2555.5|2562|2561.5|2555.5|2554.5|3409
1694074500000|2023-09-07 08:15:00|2556.5|2556|2558|2557.5|2561|2560.5|2556.5|2555.5|2133
1694074800000|2023-09-07 08:20:00|2557.5|2557|2554|2553|2557.5|2557|2553.5|2552.5|2011
1694075100000|2023-09-07 08:25:00|2553.5|2552.5|2553.5|2553|2555|2554|2551.5|2551|2402
1694075400000|2023-09-07 08:30:00|2554|2552.5|2554.5|2553.5|2556.5|2555.5|2553.5|2552.5|1890
1694075700000|2023-09-07 08:35:00|2554|2553|2552|2551.5|2554.5|2553.5|2551.5|2551|1244
1694076000000|2023-09-07 08:40:00|2551.5|2551|2551.5|2550.5|2553|2552|2550.5|2550|1374
1694076300000|2023-09-07 08:45:00|2551|2550|2557|2556.5|2557.5|2556.5|2551|2550|4203
1694076600000|2023-09-07 08:50:00|2557.5|2556|2560.5|2559.5|2561|2560|2557|2556|2946
1694076900000|2023-09-07 08:55:00|2560|2559|2560.5|2560|2560.5|2560|2558.5|2558|415
1694077200000|2023-09-07 09:00:00|2561.5|2560.5|2562|2561|2566|2565|2561|2560|2562
1694077500000|2023-09-07 09:05:00|2561.5|2561.5|2564.5|2563.5|2565|2564|2561.5|2561.5|1035
1694077800000|2023-09-07 09:10:00|2564|2563|2560.5|2560|2565|2564.5|2559.5|2558.5|3516
1694078100000|2023-09-07 09:15:00|2561|2560.5|2558.5|2557.5|2562|2561|2558.5|2557.5|1161
1694078400000|2023-09-07 09:20:00|2557.5|2557|2559|2558.5|2560|2559|2556.5|2556|2202
1694078700000|2023-09-07 09:25:00|2559.5|2558|2561|2560.5|2561.5|2560.5|2558.5|2558|1432
1694079000000|2023-09-07 09:30:00|2561.5|2560|2559|2558|2562.5|2561.5|2558.5|2558|3017
1694079300000|2023-09-07 09:35:00|2558.5|2558.5|2556.5|2556|2559|2558.5|2556.5|2556|2917
1694079600000|2023-09-07 09:40:00|2555.5|2555|2555.5|2555|2559|2558|2555.5|2554.5|3510
1694079900000|2023-09-07 09:45:00|2556|2554.5|2553.5|2553|2556|2555|2553|2552.5|3613
1694080200000|2023-09-07 09:50:00|2553|2552.5|2556|2555|2556|2555.5|2551.5|2551|5041
1694080500000|2023-09-07 09:55:00|2555.5|2554|2555.5|2554.5|2557.5|2557|2554.5|2553.5|2655
1694080800000|2023-09-07 10:00:00|2556|2555|2557|2556|2558|2557|2555.5|2554.5|5116
1694081100000|2023-09-07 10:05:00|2556.5|2555.5|2555|2554|2556.5|2556|2554|2553|1261
1694081400000|2023-09-07 10:10:00|2554|2553.5|2556|2555|2556.5|2555.5|2554|2553|2878
1694081700000|2023-09-07 10:15:00|2555.5|2554.5|2557.5|2557|2558.5|2557.5|2555|2554.5|1736
1694082000000|2023-09-07 10:20:00|2558|2556.5|2559.5|2558.5|2560.5|2560|2558|2556.5|1600
1694082300000|2023-09-07 10:25:00|2559|2559|2559|2558.5|2560.5|2560|2558.5|2557.5|2629
1694082600000|2023-09-07 10:30:00|2558.5|2558|2557|2556|2558.5|2558|2555|2554.5|2043
1694082900000|2023-09-07 10:35:00|2557.5|2556.5|2559.5|2558.5|2560|2559|2556.5|2556|1430
1694083200000|2023-09-07 10:40:00|2559|2558|2558.5|2557.5|2560.5|2559.5|2558.5|2557.5|1425
1694083500000|2023-09-07 10:45:00|2558|2558|2558.5|2557.5|2559.5|2558.5|2557.5|2556.5|2155
1694083800000|2023-09-07 10:50:00|2558|2557|2553.5|2553|2558.5|2557.5|2553.5|2552.5|2288
1694084100000|2023-09-07 10:55:00|2553|2552.5|2553|2552.5|2555|2554.5|2552|2551|1761
1694084400000|2023-09-07 11:00:00|2553.5|2552|2553.5|2553|2555.5|2554.5|2553|2552|2559
1694084700000|2023-09-07 11:05:00|2554|2552.5|2551.5|2551|2554|2553|2551.5|2551|1124
1694085000000|2023-09-07 11:10:00|2552|2551.5|2550|2549.5|2552|2551.5|2549|2548.5|1981
1694085300000|2023-09-07 11:15:00|2549.5|2548.5|2550|2549|2550.5|2550|2549|2548|3421
1694085600000|2023-09-07 11:20:00|2549.5|2548.5|2548.5|2548|2550|2549|2548|2547|1685
1694085900000|2023-09-07 11:25:00|2548|2547.5|2547.5|2546.5|2549|2548.5|2547|2546|1538
1694086200000|2023-09-07 11:30:00|2547|2546|2547.5|2547|2547.5|2547|2546|2545|1985
1694086500000|2023-09-07 11:35:00|2548|2547.5|2547.5|2546.5|2548.5|2547.5|2546.5|2545.5|2597
1694086800000|2023-09-07 11:40:00|2547|2547|2548.5|2548|2548.5|2548|2547|2546.5|1920
1694087100000|2023-09-07 11:45:00|2549|2548.5|2547.5|2546.5|2549.5|2548.5|2546|2545.5|1973
1694087400000|2023-09-07 11:50:00|2548|2547|2546.5|2545.5|2549|2548|2546|2545.5|843
1694087700000|2023-09-07 11:55:00|2546|2545|2545|2544.5|2547.5|2547|2545|2544.5|1491
1694088000000|2023-09-07 12:00:00|2545.5|2544|2544.5|2544|2546|2545|2544|2543.5|4147
1694088300000|2023-09-07 12:05:00|2545|2544.5|2548.5|2548|2549.5|2549|2545|2544.5|1474
1694088600000|2023-09-07 12:10:00|2549|2547.5|2549.5|2548.5|2549.5|2549|2547.5|2546.5|2887
1694088900000|2023-09-07 12:15:00|2549|2548|2552|2551|2552|2551|2548.5|2547.5|509
1694089200000|2023-09-07 12:20:00|2551.5|2550.5|2550|2549|2552|2551|2549.5|2548.5|597
1694089500000|2023-09-07 12:25:00|2550.5|2549.5|2548.5|2548|2550.5|2550|2548|2547|792
1694089800000|2023-09-07 12:30:00|2548|2547.5|2546.5|2545.5|2549.5|2548.5|2546|2545.5|2416
1694090100000|2023-09-07 12:35:00|2547|2546|2547|2546|2548.5|2547.5|2546|2545.5|2410
1694090400000|2023-09-07 12:40:00|2546.5|2546.5|2549|2548|2549|2548|2546|2545.5|1931
1694090700000|2023-09-07 12:45:00|2548.5|2547.5|2546.5|2546|2548.5|2548|2546.5|2545.5|918
1694091000000|2023-09-07 12:50:00|2547|2546.5|2546|2545|2547.5|2546.5|2545.5|2545|2272
1694091300000|2023-09-07 12:55:00|2545.5|2545.5|2546.5|2545.5|2547|2546.5|2545|2544|3525
1694091600000|2023-09-07 13:00:00|2546|2545|2545.5|2545|2547|2546.5|2545|2544.5|1754
1694091900000|2023-09-07 13:05:00|2546|2545.5|2548|2547|2548.5|2547.5|2546|2545|1268
1694092200000|2023-09-07 13:10:00|2547.5|2546.5|2547.5|2546.5|2549.5|2549|2547|2546|2012
1694092500000|2023-09-07 13:15:00|2548.5|2547.5|2549|2548|2550.5|2550|2548|2547.5|3664
1694092800000|2023-09-07 13:20:00|2548.5|2548.5|2548.5|2548|2549.5|2548.5|2548|2547.5|1356
1694093100000|2023-09-07 13:25:00|2549|2548.5|2551|2550|2552.5|2551.5|2549|2548.5|1910
1694093400000|2023-09-07 13:30:00|2550.5|2550.5|2560|2559|2561.5|2560.5|2550|2549.5|5099
1694093700000|2023-09-07 13:35:00|2560.5|2559.5|2554|2553|2560.5|2559.5|2552.5|2551.5|2967
1694094000000|2023-09-07 13:40:00|2553.5|2552.5|2555.5|2554.5|2557|2556|2551.5|2550.5|1640
1694094300000|2023-09-07 13:45:00|2555|2554|2552|2551.5|2556.5|2556|2552|2551|4656
1694094600000|2023-09-07 13:50:00|2552.5|2551|2549.5|2549|2553.5|2552.5|2549|2548.5|4495
1694094900000|2023-09-07 13:55:00|2549|2548.5|2547.5|2547|2550|2549|2547|2546|3798
1694095200000|2023-09-07 14:00:00|2548|2546.5|2545|2544.5|2548|2547|2544.5|2543.5|6427
1694095500000|2023-09-07 14:05:00|2544.5|2544|2545|2544|2546.5|2545.5|2544|2543|3777
1694095800000|2023-09-07 14:10:00|2544.5|2543.5|2542.5|2541.5|2547|2546|2541.5|2541|5660
1694096100000|2023-09-07 14:15:00|2542|2541|2540|2539.5|2543|2542.5|2539.5|2538.5|6353
1694096400000|2023-09-07 14:20:00|2540.5|2539|2537.5|2537|2541|2540.5|2537|2536|5349
1694096700000|2023-09-07 14:25:00|2538|2537.5|2538.5|2538|2539.5|2538.5|2536|2535.5|6813
1694097000000|2023-09-07 14:30:00|2539|2537.5|2537.5|2536.5|2540.5|2539.5|2537|2536|3258
1694097300000|2023-09-07 14:35:00|2538|2537|2541.5|2540.5|2542.5|2542|2538|2537|3619
1694097600000|2023-09-07 14:40:00|2541|2540|2544|2543|2544.5|2544|2541|2540|3561
1694097900000|2023-09-07 14:45:00|2543.5|2542.5|2542|2541.5|2547|2546|2542|2541|1637
1694098200000|2023-09-07 14:50:00|2542.5|2542|2539.5|2538.5|2543|2542|2539|2538.5|2625
1694098500000|2023-09-07 14:55:00|2537|2539|2537.5|2536.5|2539|2539|2536.5|2535.5|5958
1694098800000|2023-09-07 15:00:00|2537|2537|2537.5|2537|2539.5|2538.5|2536.5|2536|7024
1694099100000|2023-09-07 15:05:00|2538.5|2536.5|2537|2536|2539|2538.5|2535.5|2535|11240
1694099400000|2023-09-07 15:10:00|2536.5|2536.5|2535|2534.5|2537|2536.5|2535|2534|6639
1694099700000|2023-09-07 15:15:00|2535.5|2535|2536|2535.5|2537.5|2537|2535|2534.5|4210
1694100000000|2023-09-07 15:20:00|2536.5|2535|2536|2535.5|2537|2536|2535|2534|7300
1694100300000|2023-09-07 15:25:00|2536.5|2536|2537|2536|2538|2537.5|2536|2535|7805
1694156400000|2023-09-08 07:00:00|2535.5|2534|2543.5|2542.5|2544.5|2543|2535.5|2533.5|6453
1694156700000|2023-09-08 07:05:00|2545|2544|2538.5|2537|2546.5|2545.5|2538|2537|5681
1694157000000|2023-09-08 07:10:00|2538|2537.5|2535.5|2534.5|2540|2539|2534.5|2533.5|4500
1694157300000|2023-09-08 07:15:00|2534.5|2534|2530|2529|2536|2535|2526|2525.5|6245
1694157600000|2023-09-08 07:20:00|2530.5|2529.5|2530.5|2529.5|2535|2534|2530|2529|4900
1694157900000|2023-09-08 07:25:00|2530|2529|2527|2526.5|2530.5|2529.5|2526.5|2525.5|3751
1694158200000|2023-09-08 07:30:00|2527.5|2527|2524.5|2523.5|2528|2527|2523|2522|5547
1694158500000|2023-09-08 07:35:00|2524|2523|2524.5|2523.5|2525|2524|2521.5|2521|6623
1694158800000|2023-09-08 07:40:00|2524|2523|2522.5|2521.5|2525|2524|2521.5|2520.5|3420
1694159100000|2023-09-08 07:45:00|2522|2521|2523|2522.5|2525.5|2525|2518.5|2518|5819
1694159400000|2023-09-08 07:50:00|2522.5|2522|2529|2528|2531|2530|2522|2521.5|5159
1694159700000|2023-09-08 07:55:00|2528|2527|2528|2527|2529.5|2528.5|2526|2525|4290
1694160000000|2023-09-08 08:00:00|2528.5|2528|2528|2527|2529.5|2528.5|2524|2523.5|6113
1694160300000|2023-09-08 08:05:00|2529|2527.5|2522|2521|2529.5|2528.5|2521.5|2520.5|4113
1694160600000|2023-09-08 08:10:00|2521.5|2520.5|2517.5|2517|2522|2520.5|2517.5|2517|4519
1694160900000|2023-09-08 08:15:00|2517|2516.5|2508|2507.5|2517|2516.5|2508|2507.5|7193
1694161200000|2023-09-08 08:20:00|2508.5|2506.5|2504.5|2503.5|2510|2509|2504|2503|11307
1694161500000|2023-09-08 08:25:00|2505|2504|2509.5|2508|2510|2508.5|2504.5|2503.5|6094
1694161800000|2023-09-08 08:30:00|2509|2507.5|2506.5|2506|2510|2509|2506.5|2505.5|5896
1694162100000|2023-09-08 08:35:00|2507|2505.5|2508|2506.5|2508|2507|2503.5|2502.5|5978
1694162400000|2023-09-08 08:40:00|2507.5|2506|2508|2507|2509|2508.5|2506|2505|4152
1694162700000|2023-09-08 08:45:00|2507.5|2506.5|2508|2507.5|2509.5|2509|2505.5|2505|6497
1694163000000|2023-09-08 08:50:00|2508.5|2507|2505.5|2505|2509|2508.5|2505|2504|4407
1694163300000|2023-09-08 08:55:00|2506|2504.5|2504|2503|2506|2505|2502|2501|6601
1694163600000|2023-09-08 09:00:00|2503|2503.5|2499|2498|2504|2503.5|2495|2494.5|10454
1694163900000|2023-09-08 09:05:00|2499.5|2498.5|2502.5|2502|2502.5|2502|2498.5|2497.5|5829
1694164200000|2023-09-08 09:10:00|2503|2501.5|2506.5|2505.5|2509|2508|2503|2501.5|5904
1694164500000|2023-09-08 09:15:00|2506|2506|2504.5|2504|2507|2506|2503.5|2503|6837
1694164800000|2023-09-08 09:20:00|2505|2504.5|2506|2505|2506|2505.5|2503|2502.5|3298
1694165100000|2023-09-08 09:25:00|2505.5|2505.5|2505|2504.5|2508|2507|2503|2502.5|2662
1694165400000|2023-09-08 09:30:00|2504.5|2504|2505.5|2504.5|2506|2505|2502|2501.5|4069
1694165700000|2023-09-08 09:35:00|2505|2505|2501.5|2500.5|2505|2505|2501.5|2500.5|6996
1694166000000|2023-09-08 09:40:00|2502|2501.5|2506|2505|2507|2506.5|2501|2500.5|5232
1694166300000|2023-09-08 09:45:00|2506.5|2505.5|2509.5|2509|2510.5|2510|2503.5|2503|7443
1694166600000|2023-09-08 09:50:00|2510|2508.5|2503|2502|2510|2508.5|2502.5|2501.5|9011
1694166900000|2023-09-08 09:55:00|2503.5|2502.5|2500.5|2499.5|2504|2503|2500|2499|8913
1694167200000|2023-09-08 10:00:00|2500|2499|2498|2497|2500.5|2499.5|2497.5|2497|4540
1694167500000|2023-09-08 10:05:00|2498.5|2497.5|2500.5|2499.5|2501|2500.5|2496.5|2496|5079
1694167800000|2023-09-08 10:10:00|2501|2500|2501.5|2500.5|2503.5|2503|2500|2499.5|3985
1694168100000|2023-09-08 10:15:00|2501|2500|2503.5|2502.5|2504|2503|2499|2498|4030
1694168400000|2023-09-08 10:20:00|2503|2502|2505.5|2505|2509|2508|2503|2502|6516
1694168700000|2023-09-08 10:25:00|2506.5|2505.5|2508.5|2507.5|2508.5|2507.5|2505|2504.5|6287
1694169000000|2023-09-08 10:30:00|2508|2507|2508.5|2508|2509|2508|2506|2505|5901
1694169300000|2023-09-08 10:35:00|2509|2507|2506|2505|2510|2509.5|2506|2505|5655
1694169600000|2023-09-08 10:40:00|2505.5|2504.5|2507|2506|2509.5|2508.5|2505.5|2504.5|4567
1694169900000|2023-09-08 10:45:00|2506.5|2506.5|2506|2505|2508|2507|2505|2504|2740
1694170200000|2023-09-08 10:50:00|2505.5|2505.5|2508.5|2507.5|2508.5|2508|2505|2504|4386
1694170500000|2023-09-08 10:55:00|2508|2508|2507.5|2507|2508.5|2508|2506.5|2505.5|2985
1694170800000|2023-09-08 11:00:00|2508|2507.5|2507|2506.5|2510|2509|2506.5|2506|2520
1694171100000|2023-09-08 11:05:00|2507.5|2506|2510.5|2510|2511.5|2510.5|2506.5|2505.5|2289
1694171400000|2023-09-08 11:10:00|2510|2509.5|2508.5|2507.5|2511|2510.5|2508.5|2507.5|3745
1694171700000|2023-09-08 11:15:00|2509|2508|2508|2507.5|2510.5|2509.5|2508|2507|3219
1694172000000|2023-09-08 11:20:00|2508.5|2507|2506.5|2506|2509.5|2509|2506.5|2505.5|1930
1694172300000|2023-09-08 11:25:00|2507|2505.5|2504|2503.5|2507.5|2507|2503.5|2503|1999
1694172600000|2023-09-08 11:30:00|2504.5|2503|2505|2504.5|2505.5|2505|2503|2502|2321
1694172900000|2023-09-08 11:35:00|2505.5|2504|2503|2502|2506.5|2505.5|2502.5|2501.5|3944
1694173200000|2023-09-08 11:40:00|2503.5|2502.5|2506|2505|2506.5|2506|2502|2501|2212
1694173500000|2023-09-08 11:45:00|2505.5|2504.5|2505.5|2505|2506.5|2505.5|2504|2503|4468
1694173800000|2023-09-08 11:50:00|2506|2504.5|2506|2505|2508|2507|2505|2504|3277
1694174100000|2023-09-08 11:55:00|2505.5|2504.5|2507.5|2507|2508.5|2507.5|2505.5|2504.5|2208
1694174400000|2023-09-08 12:00:00|2508|2506.5|2509.5|2508.5|2510.5|2509.5|2507.5|2506.5|2698
1694174700000|2023-09-08 12:05:00|2509|2509|2511|2510|2511.5|2510.5|2509|2508.5|3923
1694175000000|2023-09-08 12:10:00|2510.5|2509.5|2513|2512.5|2514.5|2513.5|2510|2509|1174
1694175300000|2023-09-08 12:15:00|2513.5|2512|2513.5|2512.5|2514|2513|2512|2511|2654
1694175600000|2023-09-08 12:20:00|2513|2512|2512|2511|2513|2512|2511|2510.5|3694
1694175900000|2023-09-08 12:25:00|2512.5|2511.5|2514|2513|2514|2513.5|2512|2511|1246
1694176200000|2023-09-08 12:30:00|2514.5|2513.5|2515.5|2514.5|2516|2515|2514|2513|4090
1694176500000|2023-09-08 12:35:00|2515|2515|2513.5|2512.5|2517.5|2517|2513.5|2512.5|2876
1694176800000|2023-09-08 12:40:00|2513|2512|2515.5|2514.5|2515.5|2514.5|2513|2512|2066
1694177100000|2023-09-08 12:45:00|2516|2515|2517|2516|2519|2518|2515.5|2514.5|2645
1694177400000|2023-09-08 12:50:00|2516.5|2515.5|2515|2514|2517.5|2516.5|2515|2514|2126
1694177700000|2023-09-08 12:55:00|2514.5|2514.5|2512.5|2512|2514.5|2514.5|2511.5|2510.5|2291
1694178000000|2023-09-08 13:00:00|2513|2512.5|2516.5|2516|2517|2516|2512.5|2512|1918
1694178300000|2023-09-08 13:05:00|2517|2515.5|2517.5|2516.5|2518|2517|2514|2513.5|2329
1694178600000|2023-09-08 13:10:00|2517|2516|2514|2513.5|2518.5|2517.5|2514|2513|3391
1694178900000|2023-09-08 13:15:00|2514.5|2513|2515|2514.5|2517|2516|2514.5|2513|2186
1694179200000|2023-09-08 13:20:00|2516|2515|2513.5|2512.5|2516|2515|2512.5|2512|1616
1694179500000|2023-09-08 13:25:00|2514|2513|2514.5|2513.5|2515|2514.5|2512.5|2511.5|5157
1694179800000|2023-09-08 13:30:00|2515|2514|2514.5|2513.5|2516.5|2516|2513|2512.5|6605
1694180100000|2023-09-08 13:35:00|2514|2513|2514|2513.5|2516|2515|2513|2512.5|7176
1694180400000|2023-09-08 13:40:00|2514.5|2514|2514.5|2513.5|2515.5|2514.5|2511.5|2510.5|5082
1694180700000|2023-09-08 13:45:00|2515|2514|2518|2517.5|2518|2517.5|2512.5|2511.5|6885
1694181000000|2023-09-08 13:50:00|2519|2518|2516.5|2516|2520|2519|2516.5|2516|3103
1694181300000|2023-09-08 13:55:00|2516|2515.5|2520.5|2520|2521|2520.5|2516|2515|3025
1694181600000|2023-09-08 14:00:00|2521|2520.5|2527.5|2527|2527.5|2527|2520.5|2520|5785
1694181900000|2023-09-08 14:05:00|2528|2527.5|2525.5|2524.5|2528.5|2527.5|2525|2524|6878
1694182200000|2023-09-08 14:10:00|2526|2525|2529|2528.5|2529.5|2528.5|2525|2524.5|5911
1694182500000|2023-09-08 14:15:00|2529.5|2529|2525.5|2524.5|2531|2530|2525|2524|5436
1694182800000|2023-09-08 14:20:00|2525|2524|2527|2526|2527|2526.5|2524|2523.5|3949
1694183100000|2023-09-08 14:25:00|2526.5|2525.5|2525|2524|2527.5|2526.5|2525|2524|4719
1694183400000|2023-09-08 14:30:00|2524.5|2523.5|2523.5|2523|2525.5|2524.5|2522|2521.5|4786
1694183700000|2023-09-08 14:35:00|2524|2522.5|2524.5|2524|2526|2525|2523.5|2522.5|6383
1694184000000|2023-09-08 14:40:00|2525|2524.5|2523|2522.5|2525|2524.5|2523|2522|9333
1694184300000|2023-09-08 14:45:00|2522.5|2522|2523|2522.5|2524|2523|2521.5|2521|6487
1694184600000|2023-09-08 14:50:00|2523.5|2522|2526|2525.5|2527|2526.5|2523.5|2522|5417
1694184900000|2023-09-08 14:55:00|2525.5|2525|2526|2525|2527|2526|2525.5|2525|5949
1694185200000|2023-09-08 15:00:00|2526.5|2525.5|2528.5|2527.5|2531|2530|2526|2525.5|7381
1694185500000|2023-09-08 15:05:00|2529|2528|2527|2526.5|2529.5|2528.5|2527|2526.5|9221
1694185800000|2023-09-08 15:10:00|2526.5|2526|2528.5|2527.5|2529.5|2528.5|2526.5|2526|4471
1694186100000|2023-09-08 15:15:00|2528|2527|2525.5|2525|2528.5|2527.5|2525.5|2525|10478
1694186400000|2023-09-08 15:20:00|2526|2525.5|2525.5|2524.5|2526.5|2526|2525|2524.5|9123
1694186700000|2023-09-08 15:25:00|2525|2524|2524.5|2524|2526|2525.5|2524.5|2524|10215
1694415600000|2023-09-11 07:00:00|2550|2549|2555|2554|2559|2557.5|2550|2549|7887
1694415900000|2023-09-11 07:05:00|2554.5|2553|2559|2557.5|2564.5|2563|2554.5|2553|5248
1694416200000|2023-09-11 07:10:00|2559.5|2558|2559|2557.5|2563|2562|2554.5|2553|4108
1694416500000|2023-09-11 07:15:00|2560.5|2559.5|2569.5|2568|2570|2568.5|2557|2555.5|4089
1694416800000|2023-09-11 07:20:00|2568.5|2567.5|2575|2574|2575|2574|2566.5|2565.5|6518
1694417100000|2023-09-11 07:25:00|2575.5|2573.5|2572|2570.5|2575.5|2575|2571|2570|4475
1694417400000|2023-09-11 07:30:00|2572.5|2571.5|2572.5|2571.5|2575|2574|2571.5|2570|4624
1694417700000|2023-09-11 07:35:00|2573|2572|2570|2569|2573.5|2572.5|2568.5|2568|3518
1694418000000|2023-09-11 07:40:00|2570.5|2568.5|2566|2565|2571|2570.5|2566|2565|3147
1694418300000|2023-09-11 07:45:00|2566.5|2565.5|2571.5|2570.5|2573.5|2572|2566.5|2565|2252
1694418600000|2023-09-11 07:50:00|2571|2569.5|2572.5|2571.5|2573|2572|2570|2568.5|1133
1694418900000|2023-09-11 07:55:00|2572|2571|2572.5|2571.5|2574.5|2573.5|2571|2570|2176
1694419200000|2023-09-11 08:00:00|2572|2571|2574.5|2574|2575.5|2574.5|2572|2571|2915
1694419500000|2023-09-11 08:05:00|2574|2573.5|2568|2567|2574|2573.5|2567.5|2567|3216
1694419800000|2023-09-11 08:10:00|2568.5|2567.5|2566|2565|2570.5|2570|2566|2565|4783
1694420100000|2023-09-11 08:15:00|2566.5|2565.5|2565.5|2564.5|2567|2566|2563|2562|1004
1694420400000|2023-09-11 08:20:00|2565|2564|2565|2564.5|2567.5|2566.5|2564.5|2563.5|3093
1694420700000|2023-09-11 08:25:00|2565.5|2565|2568|2567|2569|2568|2564|2563.5|2419
1694421000000|2023-09-11 08:30:00|2568.5|2567.5|2567|2566.5|2569|2568|2566|2565|3301
1694421300000|2023-09-11 08:35:00|2567.5|2566|2561|2560|2567.5|2566.5|2554|2553|7507
1694421600000|2023-09-11 08:40:00|2560.5|2559.5|2558|2557|2562.5|2561|2555|2554|6848
1694421900000|2023-09-11 08:45:00|2557.5|2556.5|2556.5|2555.5|2561|2559.5|2556.5|2555.5|4836
1694422200000|2023-09-11 08:50:00|2556|2556|2557|2555.5|2557.5|2556.5|2554.5|2553.5|3292
1694422500000|2023-09-11 08:55:00|2556.5|2555|2557|2556|2558.5|2557.5|2554.5|2553.5|3106
1694422800000|2023-09-11 09:00:00|2556|2555|2561.5|2560.5|2561.5|2560.5|2555.5|2554.5|2805
1694423100000|2023-09-11 09:05:00|2561|2560|2561.5|2560.5|2563|2562|2560.5|2559.5|1219
1694423400000|2023-09-11 09:10:00|2560.5|2560|2557.5|2556.5|2560.5|2560|2557|2556|2702
1694423700000|2023-09-11 09:15:00|2557|2556|2558.5|2558|2560.5|2559.5|2556.5|2555.5|1863
1694424000000|2023-09-11 09:20:00|2558|2557.5|2562.5|2561.5|2563|2562|2558|2557|2959
1694424300000|2023-09-11 09:25:00|2563|2562|2563|2562|2564.5|2563.5|2562.5|2561.5|199
1694424600000|2023-09-11 09:30:00|2562.5|2562.5|2564|2563|2564.5|2563.5|2562|2561.5|1868
1694424900000|2023-09-11 09:35:00|2564.5|2563.5|2565|2564.5|2567.5|2566.5|2563|2562|2562
1694425200000|2023-09-11 09:40:00|2565.5|2565|2569|2568.5|2569.5|2568.5|2565|2564.5|2797
1694425500000|2023-09-11 09:45:00|2568.5|2568|2566.5|2565.5|2569|2568|2565.5|2565|1478
1694425800000|2023-09-11 09:50:00|2566|2566.5|2564.5|2564|2568|2567|2564.5|2563.5|1280
1694426100000|2023-09-11 09:55:00|2565.5|2563.5|2567|2566.5|2567|2566.5|2563.5|2562.5|1325
1694426400000|2023-09-11 10:00:00|2566.5|2566|2566|2565.5|2568|2567|2565|2564.5|1771
1694426700000|2023-09-11 10:05:00|2566.5|2566|2564.5|2564|2567.5|2566.5|2564.5|2563.5|1520
1694427000000|2023-09-11 10:10:00|2565|2563.5|2562.5|2561.5|2565|2563.5|2562.5|2561.5|2076
1694427300000|2023-09-11 10:15:00|2562|2561|2562|2561|2564.5|2563.5|2562|2561|561
1694427600000|2023-09-11 10:20:00|2561.5|2561.5|2564.5|2564|2565|2564|2561.5|2560.5|1207
1694427900000|2023-09-11 10:25:00|2565|2564.5|2567.5|2566.5|2568|2567|2565|2564|874
1694428200000|2023-09-11 10:30:00|2567|2567|2567|2566.5|2568.5|2567.5|2566.5|2565.5|1943
1694428500000|2023-09-11 10:35:00|2567.5|2567|2565.5|2565|2568|2567.5|2565.5|2564.5|1626
1694428800000|2023-09-11 10:40:00|2566|2564.5|2566|2565.5|2566|2565.5|2564|2563.5|2149
1694429100000|2023-09-11 10:45:00|2566.5|2565|2568|2567.5|2568.5|2567.5|2566|2565|848
1694429400000|2023-09-11 10:50:00|2567.5|2567|2566|2565|2568|2567.5|2565.5|2564.5|1630
1694429700000|2023-09-11 10:55:00|2565.5|2564.5|2566|2565|2568|2567|2565|2564.5|891
1694430000000|2023-09-11 11:00:00|2565.5|2563.5|2566|2565.5|2567.5|2566.5|2564|2563.5|3165
1694430300000|2023-09-11 11:05:00|2566.5|2565|2566|2565.5|2566.5|2566|2564|2563|1686
1694430600000|2023-09-11 11:10:00|2565.5|2565|2565|2564.5|2566.5|2566|2565|2564|2261
1694430900000|2023-09-11 11:15:00|2565.5|2564|2566|2565|2567|2566|2565|2564|805
1694431200000|2023-09-11 11:20:00|2565.5|2564.5|2567.5|2567|2568|2567.5|2564|2563.5|2902
1694431500000|2023-09-11 11:25:00|2567|2566.5|2563.5|2563|2567|2566.5|2563.5|2563|1821
1694431800000|2023-09-11 11:30:00|2563|2562.5|2561.5|2560.5|2563.5|2562.5|2560|2559|1897
1694432100000|2023-09-11 11:35:00|2562.5|2561|2563|2562.5|2563.5|2562.5|2561.5|2560.5|1017
1694432400000|2023-09-11 11:40:00|2563.5|2562|2563.5|2562.5|2565.5|2564.5|2562.5|2562|3080
1694432700000|2023-09-11 11:45:00|2562.5|2561.5|2563|2562.5|2563.5|2562.5|2559.5|2559|1563
1694433000000|2023-09-11 11:50:00|2563.5|2562|2561.5|2560.5|2563.5|2562.5|2560.5|2560|354
1694433300000|2023-09-11 11:55:00|2560.5|2559.5|2560.5|2560|2561.5|2561|2559|2558|1787
1694433600000|2023-09-11 12:00:00|2560|2559.5|2560|2559|2561.5|2560.5|2558.5|2557.5|1401
1694433900000|2023-09-11 12:05:00|2559.5|2558.5|2562.5|2562|2563.5|2562.5|2559.5|2558.5|1374
1694434200000|2023-09-11 12:10:00|2563|2561.5|2563.5|2562.5|2563.5|2562.5|2561.5|2560.5|1510
1694434500000|2023-09-11 12:15:00|2564|2563|2565.5|2565|2565.5|2565|2562.5|2562|2742
1694434800000|2023-09-11 12:20:00|2566|2564.5|2566|2565|2567|2566|2565.5|2564.5|1532
1694435100000|2023-09-11 12:25:00|2566.5|2565.5|2566|2565.5|2568|2567|2566|2565|515
1694435400000|2023-09-11 12:30:00|2566.5|2566|2565.5|2565|2568.5|2568|2565.5|2564.5|2278
1694435700000|2023-09-11 12:35:00|2566.5|2565.5|2574.5|2573.5|2577|2576.5|2566.5|2565.5|9415
1694436000000|2023-09-11 12:40:00|2574|2573|2570.5|2569.5|2574.5|2573.5|2569.5|2568.5|6226
1694436300000|2023-09-11 12:45:00|2571.5|2570|2572.5|2572|2574.5|2573.5|2571.5|2570|2273
1694436600000|2023-09-11 12:50:00|2573|2571.5|2571|2570|2573|2572|2569.5|2569|2734
1694436900000|2023-09-11 12:55:00|2570.5|2570.5|2573|2572|2574|2573|2570.5|2569.5|3344
1694437200000|2023-09-11 13:00:00|2572.5|2571.5|2572.5|2572|2573|2572|2571.5|2570.5|4385
1694437500000|2023-09-11 13:05:00|2573|2572.5|2571|2570|2573|2572.5|2570.5|2569.5|888
1694437800000|2023-09-11 13:10:00|2571.5|2570.5|2569.5|2569|2572|2571|2569.5|2568.5|2979
1694438100000|2023-09-11 13:15:00|2570|2568.5|2571|2570|2572|2571|2569|2568|2395
1694438400000|2023-09-11 13:20:00|2570.5|2569.5|2571.5|2571|2572|2571|2570.5|2569.5|1719
1694438700000|2023-09-11 13:25:00|2571|2570.5|2575|2574.5|2576.5|2575.5|2571|2570.5|2385
1694439000000|2023-09-11 13:30:00|2575.5|2575|2579.5|2578.5|2582|2581.5|2575.5|2575|7146
1694439300000|2023-09-11 13:35:00|2580|2579|2581|2580.5|2583|2582.5|2580|2579|6241
1694439600000|2023-09-11 13:40:00|2581.5|2580|2579|2578.5|2583|2582|2577|2576|11984
1694439900000|2023-09-11 13:45:00|2579.5|2579|2572.5|2572|2580.5|2579.5|2572|2571.5|6910
1694440200000|2023-09-11 13:50:00|2572|2571.5|2571|2570|2572.5|2572|2569.5|2569|3054
1694440500000|2023-09-11 13:55:00|2571.5|2570.5|2573|2572|2573.5|2572.5|2570|2569.5|2915
1694440800000|2023-09-11 14:00:00|2572.5|2571.5|2571|2570.5|2575|2574|2571|2570.5|6939
1694441100000|2023-09-11 14:05:00|2570.5|2569.5|2571.5|2570.5|2572.5|2572|2570|2569.5|2655
1694441400000|2023-09-11 14:10:00|2571|2571|2572|2571.5|2572.5|2572|2570.5|2569.5|3018
1694441700000|2023-09-11 14:15:00|2571.5|2571|2574|2573|2574.5|2574|2571.5|2571|5540
1694442000000|2023-09-11 14:20:00|2573.5|2573.5|2574|2573.5|2578|2577.5|2573.5|2572.5|3778
1694442300000|2023-09-11 14:25:00|2574.5|2573|2575|2574.5|2576.5|2575.5|2573.5|2572.5|4002
1694442600000|2023-09-11 14:30:00|2575.5|2574|2572.5|2571.5|2576|2575.5|2572|2571|2345
1694442900000|2023-09-11 14:35:00|2572|2572|2570.5|2570|2574.5|2573.5|2570.5|2569.5|2405
1694443200000|2023-09-11 14:40:00|2570|2569.5|2571.5|2571|2574|2573|2570|2569.5|2396
1694443500000|2023-09-11 14:45:00|2572|2571.5|2569|2568|2573.5|2573|2568.5|2567.5|6199
1694443800000|2023-09-11 14:50:00|2568.5|2568.5|2570|2569.5|2570.5|2570|2568.5|2568.5|2237
1694444100000|2023-09-11 14:55:00|2569.5|2569|2566|2565|2570.5|2570|2565.5|2565|5403
1694444400000|2023-09-11 15:00:00|2565.5|2564.5|2563|2562.5|2566|2565.5|2562|2561|9900
1694444700000|2023-09-11 15:05:00|2563.5|2563|2564.5|2563.5|2565|2564.5|2562|2561.5|6335
1694445000000|2023-09-11 15:10:00|2564|2563|2564|2563|2565|2564|2562|2561.5|3797
1694445300000|2023-09-11 15:15:00|2563.5|2563.5|2564.5|2564|2565|2564.5|2563.5|2563|2039
1694445600000|2023-09-11 15:20:00|2564|2563.5|2563|2562|2564|2563.5|2562.5|2562|6060
1694445900000|2023-09-11 15:25:00|2562.5|2562.5|2566|2565|2566|2565.5|2562.5|2562|3652
1694502000000|2023-09-12 07:00:00|2582.5|2581|2586.5|2585.5|2592.5|2591.5|2582.5|2580.5|8811
1694502300000|2023-09-12 07:05:00|2589.5|2585|2589|2588|2591.5|2589.5|2586|2585|6239
1694502600000|2023-09-12 07:10:00|2589.5|2588.5|2576|2575|2589.5|2588.5|2576|2574|7099
1694502900000|2023-09-12 07:15:00|2575|2574|2577|2576|2579|2577.5|2573|2572|4604
1694503200000|2023-09-12 07:20:00|2577.5|2576.5|2573.5|2572.5|2578|2576.5|2572|2571.5|2833
1694503500000|2023-09-12 07:25:00|2572.5|2572|2578.5|2577|2578.5|2577.5|2570|2569.5|3578
1694503800000|2023-09-12 07:30:00|2579|2577.5|2581|2579.5|2582|2580.5|2576|2575|3405
1694504100000|2023-09-12 07:35:00|2580.5|2579|2583.5|2582|2585|2584|2578|2577|2406
1694504400000|2023-09-12 07:40:00|2582.5|2582.5|2584|2582.5|2587|2586|2582|2581|937
1694504700000|2023-09-12 07:45:00|2583.5|2583|2583|2582.5|2585|2584.5|2581|2580|3286
1694505000000|2023-09-12 07:50:00|2583.5|2582|2582|2581|2585.5|2584|2580|2579.5|4411
1694505300000|2023-09-12 07:55:00|2581.5|2580.5|2585|2584.5|2586|2585|2580|2579|4422
1694505600000|2023-09-12 08:00:00|2584|2583|2584|2583|2584.5|2584|2580.5|2579.5|3407
1694505900000|2023-09-12 08:05:00|2583.5|2583.5|2584.5|2583.5|2585|2584.5|2582.5|2582|2498
1694506200000|2023-09-12 08:10:00|2584|2583|2587.5|2587|2588.5|2587.5|2583|2582|1802
1694506500000|2023-09-12 08:15:00|2588|2586.5|2589|2588|2589.5|2588.5|2586.5|2585.5|3041
1694506800000|2023-09-12 08:20:00|2588.5|2587.5|2590.5|2589.5|2592|2591|2588|2587|3470
1694507100000|2023-09-12 08:25:00|2590|2588.5|2589.5|2588.5|2591.5|2590.5|2587.5|2586.5|2231
1694507400000|2023-09-12 08:30:00|2589|2588|2586.5|2585.5|2589|2588|2586|2585|2556
1694507700000|2023-09-12 08:35:00|2586|2586|2589|2588|2590.5|2590|2586|2585.5|2535
1694508000000|2023-09-12 08:40:00|2588.5|2587.5|2590|2589.5|2591|2590.5|2588.5|2587.5|2778
1694508300000|2023-09-12 08:45:00|2589.5|2589|2590|2589.5|2590.5|2590|2587.5|2587|4138
1694508600000|2023-09-12 08:50:00|2590.5|2590|2594.5|2594|2594.5|2594|2590.5|2590|1285
1694508900000|2023-09-12 08:55:00|2594|2593.5|2593.5|2592.5|2595.5|2595|2593|2592.5|1798
1694509200000|2023-09-12 09:00:00|2594|2593|2597.5|2597|2599|2598.5|2594|2593|3859
1694509500000|2023-09-12 09:05:00|2597|2596.5|2599|2598.5|2599|2598.5|2596|2595|2137
1694509800000|2023-09-12 09:10:00|2599.5|2599|2596.5|2596|2600|2599.5|2596.5|2595.5|3804
1694510100000|2023-09-12 09:15:00|2597.5|2595.5|2597|2596.5|2598.5|2598|2597|2595.5|4487
1694510400000|2023-09-12 09:20:00|2598.5|2596|2596|2595|2598.5|2598|2595.5|2594.5|4271
1694510700000|2023-09-12 09:25:00|2597|2595.5|2601|2600|2602|2601.5|2596.5|2595|4025
1694511000000|2023-09-12 09:30:00|2600.5|2599|2597|2596|2600.5|2599.5|2595.5|2595|5113
1694511300000|2023-09-12 09:35:00|2596.5|2595.5|2596|2595|2599|2598|2595|2594|9925
1694511600000|2023-09-12 09:40:00|2595.5|2594.5|2596.5|2595.5|2597|2596|2594.5|2594|1294
1694511900000|2023-09-12 09:45:00|2596|2595|2596|2595.5|2597.5|2596.5|2594|2593.5|2770
1694512200000|2023-09-12 09:50:00|2596.5|2596|2597.5|2596.5|2599|2598|2594.5|2593.5|3451
1694512500000|2023-09-12 09:55:00|2597|2596|2599|2598|2601|2600|2596|2595.5|4095
1694512800000|2023-09-12 10:00:00|2598.5|2597.5|2599.5|2598.5|2600.5|2599.5|2597.5|2596.5|3373
1694513100000|2023-09-12 10:05:00|2599|2598|2598.5|2597.5|2600|2599|2597.5|2597|2498
1694513400000|2023-09-12 10:10:00|2599|2598|2602|2601|2602|2601|2599|2598|5118
1694513700000|2023-09-12 10:15:00|2603|2601.5|2603.5|2603|2604.5|2603.5|2602.5|2601.5|2017
1694514000000|2023-09-12 10:20:00|2604.5|2603.5|2603.5|2602.5|2604.5|2603.5|2602.5|2602|853
1694514300000|2023-09-12 10:25:00|2604|2603|2606.5|2605.5|2606.5|2606|2603.5|2602.5|2230
1694514600000|2023-09-12 10:30:00|2607|2606|2607.5|2607|2611|2610|2606|2605.5|4192
1694514900000|2023-09-12 10:35:00|2608|2607.5|2608|2607.5|2608.5|2607.5|2606|2605|1721
1694515200000|2023-09-12 10:40:00|2608.5|2607|2608.5|2608|2610|2609.5|2605.5|2605|5850
1694515500000|2023-09-12 10:45:00|2608|2607.5|2611.5|2611|2611.5|2611|2608|2607.5|6869
1694515800000|2023-09-12 10:50:00|2612|2610.5|2612|2611|2612|2611|2610.5|2609.5|2104
1694516100000|2023-09-12 10:55:00|2611.5|2611.5|2617.5|2616.5|2618.5|2617.5|2611.5|2611.5|4383
1694516400000|2023-09-12 11:00:00|2617|2617|2617|2616|2617.5|2617|2613.5|2612.5|4129
1694516700000|2023-09-12 11:05:00|2616.5|2616.5|2614|2613.5|2617|2616.5|2613.5|2612.5|3466
1694517000000|2023-09-12 11:10:00|2614.5|2614|2613|2612|2615.5|2614.5|2612.5|2611.5|1802
1694517300000|2023-09-12 11:15:00|2613.5|2612.5|2610.5|2609.5|2613.5|2613|2610|2609|2417
1694517600000|2023-09-12 11:20:00|2610|2610.5|2605.5|2605|2611|2610.5|2605|2604|4431
1694517900000|2023-09-12 11:25:00|2606|2604.5|2610|2609|2610|2609.5|2605.5|2604.5|4876
1694518200000|2023-09-12 11:30:00|2609.5|2608.5|2608|2607|2609.5|2608.5|2607|2606|1247
1694518500000|2023-09-12 11:35:00|2607.5|2606.5|2606|2605|2610|2609|2606|2605|1535
1694518800000|2023-09-12 11:40:00|2606.5|2605.5|2607|2606|2607.5|2606.5|2605|2604|3670
1694519100000|2023-09-12 11:45:00|2606.5|2605.5|2606|2605|2606.5|2605.5|2603.5|2603|2081
1694519400000|2023-09-12 11:50:00|2605.5|2604.5|2606.5|2605.5|2606.5|2606|2605|2604|2638
1694519700000|2023-09-12 11:55:00|2606|2606|2606|2605.5|2607.5|2606.5|2606|2605|2340
1694520000000|2023-09-12 12:00:00|2605.5|2605|2607|2606|2609|2608|2605|2604.5|2475
1694520300000|2023-09-12 12:05:00|2607.5|2606.5|2608.5|2608|2609|2608|2607|2606|844
1694520600000|2023-09-12 12:10:00|2609|2609|2610|2609.5|2611.5|2610.5|2609|2608|2327
1694520900000|2023-09-12 12:15:00|2610.5|2610|2611|2610.5|2611.5|2610.5|2608.5|2607.5|1940
1694521200000|2023-09-12 12:20:00|2611.5|2611|2611|2610|2612|2611|2609|2608.5|4140
1694521500000|2023-09-12 12:25:00|2611.5|2610.5|2612.5|2611.5|2613|2612|2611|2610|1843
1694521800000|2023-09-12 12:30:00|2612|2612|2610|2609.5|2612.5|2612|2609|2608.5|2645
1694522100000|2023-09-12 12:35:00|2609.5|2609|2609|2608|2610.5|2609.5|2608.5|2608|1766
1694522400000|2023-09-12 12:40:00|2608.5|2607.5|2607.5|2606.5|2610|2609.5|2606.5|2606|4325
1694522700000|2023-09-12 12:45:00|2608|2607|2607.5|2606.5|2609|2608.5|2607|2606|1808
1694523000000|2023-09-12 12:50:00|2608|2607|2605|2604|2608|2607.5|2604.5|2604|2184
1694523300000|2023-09-12 12:55:00|2604.5|2604.5|2605.5|2604.5|2606|2605|2604|2603|3542
1694523600000|2023-09-12 13:00:00|2606|2605|2604.5|2604|2606|2605|2603.5|2603|3498
1694523900000|2023-09-12 13:05:00|2605|2603.5|2604.5|2604|2607|2606|2604.5|2603.5|2110
1694524200000|2023-09-12 13:10:00|2604|2603.5|2601.5|2601|2604|2603.5|2600.5|2600|5461
1694524500000|2023-09-12 13:15:00|2601|2600.5|2596|2595|2601.5|2600.5|2595|2594.5|2305
1694524800000|2023-09-12 13:20:00|2597|2596|2600|2599|2601|2600.5|2597|2596|3039
1694525100000|2023-09-12 13:25:00|2599.5|2598.5|2599|2598|2601.5|2601|2599|2598|3563
1694525400000|2023-09-12 13:30:00|2598.5|2598.5|2598|2597.5|2599.5|2598.5|2596.5|2596|6308
1694525700000|2023-09-12 13:35:00|2598.5|2598.5|2600|2599.5|2601.5|2601|2598.5|2598|4102
1694526000000|2023-09-12 13:40:00|2600.5|2600|2601|2600.5|2603|2602|2598.5|2597.5|3286
1694526300000|2023-09-12 13:45:00|2601.5|2601|2597|2596|2601.5|2601|2597|2596|3682
1694526600000|2023-09-12 13:50:00|2596.5|2595.5|2593.5|2592.5|2597.5|2596.5|2592.5|2592|2730
1694526900000|2023-09-12 13:55:00|2593|2592|2595|2594.5|2595.5|2594.5|2592.5|2591.5|2817
1694527200000|2023-09-12 14:00:00|2595.5|2594|2594|2593|2595.5|2595|2594|2593|3230
1694527500000|2023-09-12 14:05:00|2593|2593.5|2592|2591.5|2594|2593.5|2590.5|2590|2495
1694527800000|2023-09-12 14:10:00|2591.5|2591|2593|2592|2593|2592.5|2589.5|2589|2606
1694528100000|2023-09-12 14:15:00|2592.5|2591.5|2594.5|2594|2595.5|2594.5|2592|2591.5|4360
1694528400000|2023-09-12 14:20:00|2594|2593.5|2593|2592|2596.5|2595.5|2593|2592|3212
1694528700000|2023-09-12 14:25:00|2592.5|2592.5|2595.5|2594.5|2596|2595|2592|2591|2810
1694529000000|2023-09-12 14:30:00|2595|2594|2594.5|2594|2596|2595.5|2593|2592.5|4813
1694529300000|2023-09-12 14:35:00|2594|2593|2593|2592.5|2595|2594.5|2592.5|2592|3557
1694529600000|2023-09-12 14:40:00|2593.5|2593|2598|2597.5|2598.5|2597.5|2593|2592|4275
1694529900000|2023-09-12 14:45:00|2598.5|2597|2598|2597.5|2598.5|2598|2597.5|2596.5|6263
1694530200000|2023-09-12 14:50:00|2597.5|2596.5|2599|2598.5|2600.5|2600|2596|2595.5|7924
1694530500000|2023-09-12 14:55:00|2599.5|2599|2602|2601|2603|2602|2599.5|2599|6059
1694530800000|2023-09-12 15:00:00|2601.5|2601.5|2600|2599.5|2602.5|2601.5|2599|2598.5|4608
1694531100000|2023-09-12 15:05:00|2600.5|2600|2598|2597|2601|2600|2596.5|2596|4827
1694531400000|2023-09-12 15:10:00|2598.5|2597.5|2601|2600|2601|2600.5|2598|2597|4486
1694531700000|2023-09-12 15:15:00|2601.5|2600.5|2597.5|2597|2601.5|2600.5|2596.5|2596|6182
1694532000000|2023-09-12 15:20:00|2598|2597.5|2597|2596|2599|2598.5|2595.5|2595|5239
1694532300000|2023-09-12 15:25:00|2596.5|2595.5|2596.5|2595.5|2597.5|2596.5|2595|2594.5|6150
1694588400000|2023-09-13 07:00:00|2604|2601.5|2608|2606.5|2613.5|2612|2603|2600|5471
1694588700000|2023-09-13 07:05:00|2607.5|2605|2604.5|2604|2610.5|2609|2604.5|2603.5|2488
1694589000000|2023-09-13 07:10:00|2605.5|2604.5|2610.5|2609.5|2615|2614.5|2605.5|2604.5|3805
1694589300000|2023-09-13 07:15:00|2610|2609|2610|2609|2611.5|2610.5|2606.5|2605|2959
1694589600000|2023-09-13 07:20:00|2608.5|2609.5|2610.5|2609.5|2611.5|2610.5|2607.5|2606.5|2423
1694589900000|2023-09-13 07:25:00|2610|2609|2612.5|2612|2614.5|2613|2610|2608.5|5027
1694590200000|2023-09-13 07:30:00|2613|2612.5|2617|2616|2617|2616.5|2613|2612|6651
1694590500000|2023-09-13 07:35:00|2618|2616.5|2617|2616|2621.5|2620.5|2616.5|2615.5|10782
1694590800000|2023-09-13 07:40:00|2617.5|2616.5|2616|2615|2618|2617|2612|2611|5753
1694591100000|2023-09-13 07:45:00|2616.5|2615.5|2614.5|2613.5|2618|2617|2613.5|2612.5|3060
1694591400000|2023-09-13 07:50:00|2614|2613|2614.5|2613.5|2618|2617|2614|2613|6087
1694591700000|2023-09-13 07:55:00|2615|2614|2603.5|2602|2615|2614|2601|2600|4260
1694592000000|2023-09-13 08:00:00|2603|2602.5|2606|2605|2607.5|2606.5|2602|2601|5453
1694592300000|2023-09-13 08:05:00|2605.5|2604|2601|2600|2605.5|2604|2598|2597|6525
1694592600000|2023-09-13 08:10:00|2600.5|2599.5|2607.5|2606.5|2608|2606.5|2599|2598|4314
1694592900000|2023-09-13 08:15:00|2607|2606|2598|2597|2608|2607|2597.5|2596.5|6743
1694593200000|2023-09-13 08:20:00|2597.5|2596.5|2603.5|2602.5|2604|2603|2596.5|2595.5|6962
1694593500000|2023-09-13 08:25:00|2603|2603|2600|2598.5|2603.5|2603|2599.5|2598.5|5741
1694593800000|2023-09-13 08:30:00|2599.5|2598|2597.5|2596.5|2601|2600|2597.5|2596.5|2624
1694594100000|2023-09-13 08:35:00|2597|2596|2592|2591.5|2597|2597|2591.5|2590.5|9769
1694594400000|2023-09-13 08:40:00|2591.5|2591|2599|2598|2599|2598|2591.5|2591|4083
1694594700000|2023-09-13 08:45:00|2599.5|2599|2596|2595.5|2600|2599.5|2595.5|2594.5|3489
1694595000000|2023-09-13 08:50:00|2595.5|2594.5|2597|2596|2598|2597|2592|2591|2237
1694595300000|2023-09-13 08:55:00|2597.5|2597|2593.5|2592.5|2599|2597.5|2593|2592|923
1694595600000|2023-09-13 09:00:00|2593|2592|2595.5|2594.5|2596.5|2595.5|2592|2591|1961
1694595900000|2023-09-13 09:05:00|2596|2595|2600|2599|2600|2599.5|2596|2595|3486
1694596200000|2023-09-13 09:10:00|2599.5|2599.5|2599.5|2599|2602.5|2601.5|2598|2597|10393
1694596500000|2023-09-13 09:15:00|2598.5|2598|2600.5|2600|2602.5|2601.5|2598.5|2597.5|5408
1694596800000|2023-09-13 09:20:00|2600|2599.5|2600.5|2599.5|2602|2601|2599.5|2598.5|5162
1694597100000|2023-09-13 09:25:00|2600|2600|2602|2601|2604|2603|2600|2599|1863
1694597400000|2023-09-13 09:30:00|2601.5|2601.5|2601.5|2601|2602|2601.5|2600|2599.5|1608
1694597700000|2023-09-13 09:35:00|2601|2600.5|2602.5|2602|2603|2602|2600.5|2600|3521
1694598000000|2023-09-13 09:40:00|2602|2601.5|2603|2602|2605|2604|2601.5|2600.5|1786
1694598300000|2023-09-13 09:45:00|2602.5|2602.5|2604.5|2604|2605.5|2605|2602.5|2602|2817
1694598600000|2023-09-13 09:50:00|2605|2604.5|2604|2603.5|2605.5|2605|2604|2603.5|2051
1694598900000|2023-09-13 09:55:00|2604.5|2604.5|2607.5|2607|2608.5|2607.5|2604|2604.5|5900
1694599200000|2023-09-13 10:00:00|2608|2606.5|2604.5|2604|2608|2607|2604.5|2603.5|2625
1694599500000|2023-09-13 10:05:00|2604|2603.5|2604|2603|2605|2604|2603.5|2603|3755
1694599800000|2023-09-13 10:10:00|2603.5|2603.5|2603|2602.5|2604.5|2603.5|2602|2601.5|2346
1694600100000|2023-09-13 10:15:00|2602.5|2602|2602|2601|2604|2603|2602|2601|1112
1694600400000|2023-09-13 10:20:00|2601.5|2601.5|2599.5|2598.5|2602.5|2601.5|2598.5|2597.5|2240
1694600700000|2023-09-13 10:25:00|2599|2599|2594|2593.5|2599.5|2599|2594|2593|2377
1694601000000|2023-09-13 10:30:00|2594.5|2594|2597|2596|2598.5|2597.5|2593.5|2593|2149
1694601300000|2023-09-13 10:35:00|2596.5|2595|2598.5|2598|2599|2598|2595|2594|2308
1694601600000|2023-09-13 10:40:00|2599|2598.5|2599.5|2599|2599.5|2599|2596|2595.5|2299
1694601900000|2023-09-13 10:45:00|2599|2598.5|2600.5|2599.5|2602|2601|2599|2598|5940
1694602200000|2023-09-13 10:50:00|2600|2599|2597|2596|2601|2600|2597|2596|3257
1694602500000|2023-09-13 10:55:00|2596.5|2595.5|2597|2596.5|2597.5|2597|2596|2595.5|883
1694602800000|2023-09-13 11:00:00|2596|2595.5|2596|2595|2596|2595.5|2593.5|2592.5|2619
1694603100000|2023-09-13 11:05:00|2595.5|2594|2595|2594|2596|2595|2594|2593.5|1944
1694603400000|2023-09-13 11:10:00|2594.5|2593.5|2596|2595|2597|2596|2594|2593.5|950
1694603700000|2023-09-13 11:15:00|2595.5|2595.5|2597.5|2596.5|2597.5|2597|2595.5|2594.5|505
1694604000000|2023-09-13 11:20:00|2597|2595.5|2596|2595.5|2597.5|2596.5|2596|2595|375
1694604300000|2023-09-13 11:25:00|2596.5|2596|2598.5|2598|2599.5|2598|2596.5|2596|1423
1694604600000|2023-09-13 11:30:00|2598|2597.5|2597.5|2596.5|2598|2598|2596.5|2595.5|801
1694604900000|2023-09-13 11:35:00|2598|2597|2595|2594|2598|2597|2594.5|2593.5|1643
1694605200000|2023-09-13 11:40:00|2595.5|2594.5|2596|2595.5|2597.5|2597|2594|2593|648
1694605500000|2023-09-13 11:45:00|2597|2596|2596|2595|2597.5|2596.5|2595|2594|982
1694605800000|2023-09-13 11:50:00|2595.5|2595.5|2596.5|2595.5|2596.5|2595.5|2595|2594|787
1694606100000|2023-09-13 11:55:00|2596|2595|2603|2602|2603|2602|2596|2595|2907
1694606400000|2023-09-13 12:00:00|2603.5|2601.5|2603|2602|2603.5|2603|2600.5|2599.5|3032
1694606700000|2023-09-13 12:05:00|2602.5|2602.5|2605.5|2604.5|2605.5|2605|2602.5|2601.5|389
1694607000000|2023-09-13 12:10:00|2605|2605|2605|2604|2605.5|2605|2602.5|2602|1314
1694607300000|2023-09-13 12:15:00|2605.5|2604.5|2606.5|2606|2606.5|2606|2604|2603.5|2589
1694607600000|2023-09-13 12:20:00|2607|2606.5|2608.5|2608|2611|2610.5|2607|2606.5|5703
1694607900000|2023-09-13 12:25:00|2609|2608.5|2606.5|2605.5|2609|2608.5|2605.5|2604.5|4820
1694608200000|2023-09-13 12:30:00|2606|2602|2608.5|2607.5|2609.5|2608.5|2602.5|2601|9188
1694608500000|2023-09-13 12:35:00|2609|2608.5|2614|2613|2614.5|2613.5|2608|2607|8234
1694608800000|2023-09-13 12:40:00|2613.5|2613.5|2613|2612|2614.5|2614|2611.5|2610.5|5176
1694609100000|2023-09-13 12:45:00|2613.5|2612.5|2609|2608|2614.5|2614|2607.5|2606.5|6346
1694609400000|2023-09-13 12:50:00|2609.5|2608.5|2614|2613.5|2614|2613.5|2608|2607.5|7099
1694609700000|2023-09-13 12:55:00|2614.5|2614|2615.5|2615|2616|2615.5|2613.5|2613|5083
1694610000000|2023-09-13 13:00:00|2616|2614.5|2612|2611.5|2616|2615|2611.5|2611|3870
1694610300000|2023-09-13 13:05:00|2612.5|2612|2617.5|2617|2618.5|2618|2612.5|2611.5|5798
1694610600000|2023-09-13 13:10:00|2618|2617.5|2617|2616|2618|2617.5|2614|2613|5263
1694610900000|2023-09-13 13:15:00|2617.5|2616.5|2619.5|2618.5|2620|2619|2616|2615.5|3469
1694611200000|2023-09-13 13:20:00|2620|2619|2623|2622.5|2624.5|2624|2620|2619|3372
1694611500000|2023-09-13 13:25:00|2623.5|2622|2624.5|2624|2626|2625|2622|2621.5|2124
1694611800000|2023-09-13 13:30:00|2625|2623.5|2623.5|2622.5|2628.5|2628|2622.5|2621.5|8091
1694612100000|2023-09-13 13:35:00|2623|2623|2623.5|2623|2624.5|2623.5|2621.5|2620.5|4456
1694612400000|2023-09-13 13:40:00|2623|2622.5|2622.5|2621.5|2624.5|2623.5|2619|2618.5|4832
1694612700000|2023-09-13 13:45:00|2622|2621|2621.5|2621|2622.5|2622|2620|2619.5|5156
1694613000000|2023-09-13 13:50:00|2622|2621.5|2625.5|2624.5|2626|2625|2620|2619|4394
1694613300000|2023-09-13 13:55:00|2625|2624|2628|2627.5|2628.5|2627.5|2624|2623|4249
1694613600000|2023-09-13 14:00:00|2628.5|2627|2629.5|2628.5|2631|2630.5|2626.5|2626|6107
1694613900000|2023-09-13 14:05:00|2629|2628|2627.5|2627|2629.5|2629|2627.5|2627|5748
1694614200000|2023-09-13 14:10:00|2628|2626.5|2623|2622|2628|2627|2622.5|2621.5|4641
1694614500000|2023-09-13 14:15:00|2622.5|2622.5|2619|2618|2624.5|2623.5|2618|2617.5|6452
1694614800000|2023-09-13 14:20:00|2619.5|2618.5|2620|2619.5|2622.5|2621.5|2618.5|2618|7518
1694615100000|2023-09-13 14:25:00|2620.5|2620|2618.5|2618|2621|2620|2618.5|2618|3139
1694615400000|2023-09-13 14:30:00|2619|2617|2622.5|2622|2623.5|2622.5|2618|2617|4683
1694615700000|2023-09-13 14:35:00|2623|2621.5|2625.5|2625|2626|2625|2622|2621.5|4235
1694616000000|2023-09-13 14:40:00|2626|2625.5|2624|2623.5|2626|2625.5|2623.5|2623|3204
1694616300000|2023-09-13 14:45:00|2624.5|2624|2628|2627.5|2630.5|2630|2624.5|2624|6439
1694616600000|2023-09-13 14:50:00|2627.5|2627|2629|2628|2629.5|2628.5|2626|2625|5843
1694616900000|2023-09-13 14:55:00|2628.5|2628.5|2630.5|2630|2630.5|2630|2628.5|2628|3670
1694617200000|2023-09-13 15:00:00|2631|2630.5|2628.5|2628|2631.5|2630.5|2628.5|2628|5966
1694617500000|2023-09-13 15:05:00|2628|2627.5|2625.5|2625|2628.5|2628|2625.5|2625|5240
1694617800000|2023-09-13 15:10:00|2626|2625.5|2627.5|2627|2629|2628|2625.5|2625|12374
1694618100000|2023-09-13 15:15:00|2627|2626.5|2625.5|2625|2627|2626.5|2625|2624.5|5755
1694618400000|2023-09-13 15:20:00|2626|2625.5|2623.5|2623|2626.5|2625.5|2623.5|2622.5|5088
1694618700000|2023-09-13 15:25:00|2624|2623.5|2623|2622.5|2624.5|2624|2622.5|2621.5|5096
1694674800000|2023-09-14 07:00:00|2627.5|2626.5|2618.5|2617|2627.5|2627|2616.5|2615.5|9953
1694675100000|2023-09-14 07:05:00|2619|2616.5|2611|2609.5|2620|2619|2607|2605.5|11202
1694675400000|2023-09-14 07:10:00|2611.5|2610|2616|2615|2622|2621|2609|2607.5|3489
1694675700000|2023-09-14 07:15:00|2615.5|2613.5|2614|2613|2616.5|2615.5|2613.5|2612|4166
1694676000000|2023-09-14 07:20:00|2613|2611.5|2615|2614|2618|2616.5|2611|2610.5|3975
1694676300000|2023-09-14 07:25:00|2615.5|2614.5|2616|2614.5|2616.5|2615|2610.5|2609|4701
1694676600000|2023-09-14 07:30:00|2615|2615|2626.5|2625.5|2628.5|2627.5|2615|2614.5|6787
1694676900000|2023-09-14 07:35:00|2627|2626|2628|2627|2630|2629|2626.5|2625.5|4644
1694677200000|2023-09-14 07:40:00|2627|2626|2626|2625|2628|2627|2623.5|2622.5|3395
1694677500000|2023-09-14 07:45:00|2625.5|2624.5|2629.5|2628.5|2630|2629.5|2625|2624|4556
1694677800000|2023-09-14 07:50:00|2629|2629|2625.5|2624.5|2631.5|2630.5|2624.5|2623.5|4518
1694678100000|2023-09-14 07:55:00|2625|2624|2629|2628.5|2630|2629|2623.5|2622.5|2924
1694678400000|2023-09-14 08:00:00|2628.5|2628|2631.5|2631|2634|2633|2628|2627.5|4026
1694678700000|2023-09-14 08:05:00|2632|2630.5|2628.5|2628|2632|2631|2628.5|2627|2382
1694679000000|2023-09-14 08:10:00|2629.5|2628.5|2630.5|2630|2632|2631|2629.5|2628.5|957
1694679300000|2023-09-14 08:15:00|2630|2629.5|2630.5|2630|2632|2631|2628.5|2627.5|3017
1694679600000|2023-09-14 08:20:00|2630|2629.5|2632.5|2631.5|2632.5|2631.5|2628|2627|5001
1694679900000|2023-09-14 08:25:00|2632|2632|2631|2630.5|2632|2632|2628|2627|2977
1694680200000|2023-09-14 08:30:00|2630.5|2630|2631.5|2630.5|2632|2631.5|2629|2628.5|4751
1694680500000|2023-09-14 08:35:00|2631|2630|2632.5|2632|2632.5|2632|2629.5|2629|3985
1694680800000|2023-09-14 08:40:00|2634|2633|2635|2634|2636.5|2636|2633|2632.5|6877
1694681100000|2023-09-14 08:45:00|2635.5|2634.5|2636|2635|2637.5|2637|2635|2634|5593
1694681400000|2023-09-14 08:50:00|2635.5|2635.5|2638|2637.5|2639|2638|2635.5|2635.5|2940
1694681700000|2023-09-14 08:55:00|2637.5|2637|2635.5|2635|2639|2638.5|2635|2634.5|3661
1694682000000|2023-09-14 09:00:00|2635|2634.5|2636.5|2635.5|2637|2636.5|2634|2633.5|5075
1694682300000|2023-09-14 09:05:00|2636|2636|2639|2638.5|2641|2640.5|2636|2636|6427
1694682600000|2023-09-14 09:10:00|2638.5|2638|2640.5|2640|2641|2640.5|2638|2637|3241
1694682900000|2023-09-14 09:15:00|2641|2640.5|2641|2640.5|2641|2640.5|2639.5|2639|3400
1694683200000|2023-09-14 09:20:00|2642.5|2642|2643.5|2643|2644.5|2644|2640.5|2639.5|7025
1694683500000|2023-09-14 09:25:00|2644|2642.5|2640|2639.5|2644.5|2643.5|2640|2639.5|3857
1694683800000|2023-09-14 09:30:00|2640.5|2639|2642|2641|2644|2643.5|2640.5|2639|4408
1694684100000|2023-09-14 09:35:00|2642.5|2641.5|2644|2643|2644.5|2643.5|2642|2641|5595
1694684400000|2023-09-14 09:40:00|2643.5|2643.5|2638.5|2638|2643.5|2643.5|2638.5|2637.5|3075
1694684700000|2023-09-14 09:45:00|2639.5|2639|2640.5|2639.5|2641.5|2640.5|2638.5|2638|3124
1694685000000|2023-09-14 09:50:00|2640|2640|2641|2640.5|2641|2640.5|2638.5|2638|1834
1694685300000|2023-09-14 09:55:00|2642|2641|2645|2644.5|2645.5|2644.5|2641|2640|2554
1694685600000|2023-09-14 10:00:00|2644.5|2644|2643|2642.5|2645|2644.5|2643|2642.5|2590
1694685900000|2023-09-14 10:05:00|2643.5|2643|2643.5|2643|2644.5|2644|2642.5|2642|3728
1694686200000|2023-09-14 10:10:00|2644|2643.5|2643|2642.5|2644.5|2644|2643|2642|2475
1694686500000|2023-09-14 10:15:00|2643.5|2643|2642.5|2642|2643.5|2643|2641.5|2640.5|2945
1694686800000|2023-09-14 10:20:00|2642|2641.5|2642|2641|2644.5|2643.5|2641|2640|4356
1694687100000|2023-09-14 10:25:00|2641.5|2641.5|2641.5|2641|2642.5|2642|2640|2639.5|3751
1694687400000|2023-09-14 10:30:00|2641|2640.5|2644.5|2643.5|2644.5|2644|2640.5|2640|2709
1694687700000|2023-09-14 10:35:00|2645|2644|2645|2644.5|2645.5|2644.5|2644|2643.5|9461
1694688000000|2023-09-14 10:40:00|2644.5|2644|2644.5|2643.5|2645.5|2645|2644|2643.5|1631
1694688300000|2023-09-14 10:45:00|2645|2644|2651|2650.5|2651|2650.5|2645|2644|5515
1694688600000|2023-09-14 10:50:00|2650.5|2650|2649|2648|2651.5|2651|2648.5|2647.5|3626
1694688900000|2023-09-14 10:55:00|2649.5|2648.5|2645.5|2645|2649.5|2649|2645|2644|2883
1694689200000|2023-09-14 11:00:00|2646.5|2644.5|2647.5|2647|2649|2648|2646|2644.5|3546
1694689500000|2023-09-14 11:05:00|2648|2646.5|2647.5|2647|2648.5|2648|2647|2646.5|2009
1694689800000|2023-09-14 11:10:00|2647|2646.5|2646.5|2645.5|2649|2648.5|2645.5|2644.5|3005
1694690100000|2023-09-14 11:15:00|2646|2646|2644|2643|2646|2646|2643|2642.5|2139
1694690400000|2023-09-14 11:20:00|2643.5|2642.5|2642|2641|2643.5|2643|2640.5|2639.5|1511
1694690700000|2023-09-14 11:25:00|2641.5|2640.5|2638|2637|2641.5|2640.5|2637.5|2637|1198
1694691000000|2023-09-14 11:30:00|2637.5|2637.5|2642.5|2642|2642.5|2642|2637.5|2637|2625
1694691300000|2023-09-14 11:35:00|2642|2641.5|2640|2639.5|2642.5|2641.5|2639|2638|2356
1694691600000|2023-09-14 11:40:00|2640.5|2638.5|2636|2635|2640.5|2639.5|2635.5|2635|4868
1694691900000|2023-09-14 11:45:00|2635.5|2635.5|2634|2633.5|2636|2635.5|2633.5|2632.5|3936
1694692200000|2023-09-14 11:50:00|2633.5|2633|2634|2633.5|2636|2635|2633.5|2633|3221
1694692500000|2023-09-14 11:55:00|2634.5|2633|2636|2635.5|2637|2636|2634|2633|3252
1694692800000|2023-09-14 12:00:00|2636.5|2636|2642|2641.5|2642.5|2642|2636|2635|3284
1694693100000|2023-09-14 12:05:00|2642.5|2642|2644|2643.5|2644.5|2644|2642|2641.5|2383
1694693400000|2023-09-14 12:10:00|2644.5|2644|2644.5|2643.5|2645|2644.5|2643|2642.5|3022
1694693700000|2023-09-14 12:15:00|2645|2644|2646.5|2645.5|2648|2647.5|2639|2638|13236
1694694000000|2023-09-14 12:20:00|2646|2646|2650.5|2650|2650.5|2650|2644|2643|7353
1694694300000|2023-09-14 12:25:00|2651|2650.5|2651.5|2650.5|2655.5|2655|2651|2650.5|5759
1694694600000|2023-09-14 12:30:00|2651|2650|2652|2651.5|2653|2651.5|2646|2645|9160
1694694900000|2023-09-14 12:35:00|2651.5|2650.5|2653.5|2653|2653.5|2653|2650|2649|6697
1694695200000|2023-09-14 12:40:00|2653|2652.5|2657|2656|2659|2658|2652.5|2651.5|9106
1694695500000|2023-09-14 12:45:00|2656.5|2655.5|2659|2658|2662|2661.5|2656.5|2655.5|8322
1694695800000|2023-09-14 12:50:00|2658.5|2657.5|2661|2660.5|2661.5|2661|2656|2655.5|7681
1694696100000|2023-09-14 12:55:00|2662|2661|2668.5|2667.5|2668.5|2668|2660|2659.5|12079
1694696400000|2023-09-14 13:00:00|2668|2667|2667|2666|2669.5|2669|2665|2664|12033
1694696700000|2023-09-14 13:05:00|2667.5|2666.5|2669|2668.5|2669.5|2669|2667|2666|15302
1694697000000|2023-09-14 13:10:00|2669.5|2669|2667|2666|2670|2669.5|2664|2663.5|11098
1694697300000|2023-09-14 13:15:00|2666.5|2666.5|2669|2668|2669|2668|2665.5|2665|9555
1694697600000|2023-09-14 13:20:00|2669.5|2668.5|2669|2668|2673|2672.5|2668.5|2668|7689
1694697900000|2023-09-14 13:25:00|2669.5|2668.5|2667|2666|2671|2670|2664.5|2663.5|7558
1694698200000|2023-09-14 13:30:00|2668|2667|2667.5|2667|2670|2669.5|2665.5|2664.5|11644
1694698500000|2023-09-14 13:35:00|2668|2666.5|2668.5|2667.5|2670.5|2669.5|2667|2666.5|7254
1694698800000|2023-09-14 13:40:00|2668|2668|2665.5|2664.5|2670|2669|2664.5|2663.5|6637
1694699100000|2023-09-14 13:45:00|2665|2665|2666|2665.5|2666|2665.5|2663|2662.5|8721
1694699400000|2023-09-14 13:50:00|2667|2666|2666.5|2666|2669.5|2669|2665.5|2665|9204
1694699700000|2023-09-14 13:55:00|2666|2665.5|2672|2671.5|2672|2671.5|2664|2663.5|7645
1694700000000|2023-09-14 14:00:00|2671.5|2671|2668|2667.5|2672.5|2671.5|2668|2667.5|9407
1694700300000|2023-09-14 14:05:00|2668.5|2667|2669.5|2668.5|2672.5|2671.5|2667.5|2667|8628
1694700600000|2023-09-14 14:10:00|2669|2668|2666.5|2666|2669|2668.5|2666.5|2666|5096
1694700900000|2023-09-14 14:15:00|2667|2666.5|2666.5|2666|2669|2668.5|2666.5|2665.5|7609
1694701200000|2023-09-14 14:20:00|2666|2665.5|2669|2668.5|2669.5|2669|2666|2665|4455
1694701500000|2023-09-14 14:25:00|2668.5|2668|2668.5|2668|2669.5|2669|2666|2665.5|4663
1694701800000|2023-09-14 14:30:00|2669|2668.5|2669.5|2669|2670.5|2669.5|2668.5|2668|3933
1694702100000|2023-09-14 14:35:00|2670|2669.5|2669.5|2669|2671.5|2670.5|2669|2668.5|5821
1694702400000|2023-09-14 14:40:00|2669|2668.5|2665.5|2665|2670|2669|2665.5|2665|3928
1694702700000|2023-09-14 14:45:00|2666.5|2665.5|2666|2665.5|2668.5|2668|2665|2664|4071
1694703000000|2023-09-14 14:50:00|2665.5|2665|2664|2663.5|2666|2665.5|2661|2660.5|5914
1694703300000|2023-09-14 14:55:00|2664.5|2664|2665|2664.5|2667.5|2666.5|2664.5|2664|3620
1694703600000|2023-09-14 15:00:00|2665.5|2665|2662.5|2662|2666.5|2666|2661|2660.5|5494
1694703900000|2023-09-14 15:05:00|2662|2661.5|2661|2660|2662.5|2662|2659.5|2659|9415
1694704200000|2023-09-14 15:10:00|2661.5|2660.5|2658.5|2657.5|2661.5|2660.5|2658|2657.5|6960
1694704500000|2023-09-14 15:15:00|2658|2658|2657.5|2657|2659|2658|2656.5|2656|7671
1694704800000|2023-09-14 15:20:00|2658|2657.5|2657|2656.5|2659.5|2659|2657|2656.5|11188
1694705100000|2023-09-14 15:25:00|2656|2655.5|2655|2654.5|2657|2656.5|2654.5|2653.5|12257
1694761200000|2023-09-15 07:00:00|2665|2663.5|2663.5|2662.5|2671.5|2670.5|2659.5|2658|24049
1694761500000|2023-09-15 07:05:00|2663|2661.5|2662|2660.5|2669.5|2668.5|2657.5|2657|6408
1694761800000|2023-09-15 07:10:00|2662.5|2661|2654.5|2653.5|2665.5|2663.5|2654|2653|6781
1694762100000|2023-09-15 07:15:00|2654|2653|2658.5|2657|2659.5|2658|2649.5|2648|3967
1694762400000|2023-09-15 07:20:00|2658|2656.5|2651|2650.5|2658|2657|2650.5|2649.5|5796
1694762700000|2023-09-15 07:25:00|2652|2650|2641.5|2641|2652|2651|2641.5|2641|5941
1694763000000|2023-09-15 07:30:00|2639.5|2639|2646|2645|2649|2648|2638|2637|7397
1694763300000|2023-09-15 07:35:00|2646.5|2645.5|2650.5|2649.5|2652.5|2651.5|2644|2642.5|7525
1694763600000|2023-09-15 07:40:00|2650|2649|2649|2648|2653|2652|2648|2646.5|2858
1694763900000|2023-09-15 07:45:00|2649.5|2648.5|2649|2648|2650|2648.5|2645|2644|1969
1694764200000|2023-09-15 07:50:00|2649.5|2649|2651|2650|2651.5|2650.5|2647.5|2646|4361
1694764500000|2023-09-15 07:55:00|2650.5|2649.5|2653|2652|2654|2653|2650|2649|3998
1694764800000|2023-09-15 08:00:00|2653.5|2652.5|2648.5|2647|2654|2653|2646|2645|4618
1694765100000|2023-09-15 08:05:00|2648|2647.5|2652|2651|2652.5|2651.5|2645.5|2645|4826
1694765400000|2023-09-15 08:10:00|2652.5|2651.5|2648|2647.5|2652.5|2651.5|2648|2647.5|4327
1694765700000|2023-09-15 08:15:00|2648.5|2648.5|2650|2649|2650|2649|2645.5|2645|2958
1694766000000|2023-09-15 08:20:00|2649.5|2648.5|2651|2650|2653|2652.5|2649.5|2648.5|2633
1694766300000|2023-09-15 08:25:00|2650.5|2650.5|2654.5|2653.5|2655|2654.5|2650.5|2650|3467
1694766600000|2023-09-15 08:30:00|2654|2653|2655|2654|2655|2654.5|2651|2650.5|3183
1694766900000|2023-09-15 08:35:00|2656|2655.5|2651|2650|2659.5|2658.5|2651|2650|6424
1694767200000|2023-09-15 08:40:00|2650.5|2648.5|2654.5|2653.5|2654.5|2653.5|2649.5|2648.5|2007
1694767500000|2023-09-15 08:45:00|2654|2653|2652|2651|2654.5|2653|2650|2649|2306
1694767800000|2023-09-15 08:50:00|2651.5|2650.5|2652|2651|2653.5|2652.5|2651|2650.5|2453
1694768100000|2023-09-15 08:55:00|2652.5|2651.5|2653.5|2653|2655.5|2654.5|2652|2651.5|5230
1694768400000|2023-09-15 09:00:00|2654|2652.5|2653.5|2652.5|2654|2653|2651|2650|3034
1694768700000|2023-09-15 09:05:00|2654|2653|2653|2652|2654.5|2654|2651|2650|3915
1694769000000|2023-09-15 09:10:00|2652.5|2652.5|2653.5|2652.5|2655.5|2654.5|2651.5|2650.5|4202
1694769300000|2023-09-15 09:15:00|2653|2652|2656.5|2655.5|2658|2657|2652.5|2652|4418
1694769600000|2023-09-15 09:20:00|2656|2655|2655|2654.5|2656|2655.5|2654.5|2653.5|3354
1694769900000|2023-09-15 09:25:00|2654.5|2654|2660|2659.5|2661|2660.5|2654|2653.5|1898
1694770200000|2023-09-15 09:30:00|2659.5|2659|2664|2663|2664|2663.5|2659.5|2658.5|3838
1694770500000|2023-09-15 09:35:00|2664.5|2662.5|2663|2662.5|2664.5|2663|2660|2659|3362
1694770800000|2023-09-15 09:40:00|2663.5|2663.5|2660.5|2660|2664|2663.5|2660.5|2660|2431
1694771100000|2023-09-15 09:45:00|2661|2659.5|2660.5|2660|2662|2661|2659|2658|2986
1694771400000|2023-09-15 09:50:00|2661|2660.5|2660.5|2659.5|2663.5|2662.5|2658.5|2658|19758
1694771700000|2023-09-15 09:55:00|2660|2659|2657.5|2657|2661.5|2660.5|2657.5|2657|17916
1694772000000|2023-09-15 10:00:00|2658|2656|2659.5|2658.5|2660|2659|2656.5|2656|4484
1694772300000|2023-09-15 10:05:00|2660|2659|2660|2659.5|2660.5|2659.5|2658.5|2658|2953
1694772600000|2023-09-15 10:10:00|2659.5|2659|2657.5|2656.5|2659.5|2659|2653.5|2653|5583
1694772900000|2023-09-15 10:15:00|2658|2657|2655|2654|2659.5|2658.5|2655|2654|2492
1694773200000|2023-09-15 10:20:00|2654.5|2654.5|2659|2658|2659|2658.5|2654|2653.5|5041
1694773500000|2023-09-15 10:25:00|2658.5|2658.5|2658.5|2657.5|2660|2659|2657.5|2656.5|2433
1694773800000|2023-09-15 10:30:00|2659|2657|2659|2658|2659.5|2658.5|2657|2656.5|2275
1694774100000|2023-09-15 10:35:00|2659.5|2658.5|2660|2659.5|2661|2660|2658|2657.5|2978
1694774400000|2023-09-15 10:40:00|2660.5|2659|2657|2656.5|2660.5|2659|2655.5|2655|2760
1694774700000|2023-09-15 10:45:00|2656.5|2656|2657|2656|2657.5|2657|2656.5|2655.5|3994
1694775000000|2023-09-15 10:50:00|2656.5|2656.5|2655|2654|2657|2656.5|2655|2654|2042
1694775300000|2023-09-15 10:55:00|2654.5|2654.5|2654.5|2653.5|2656.5|2655.5|2654|2653|2363
1694775600000|2023-09-15 11:00:00|2654|2653|2652|2651.5|2654.5|2653.5|2651.5|2650.5|6055
1694775900000|2023-09-15 11:05:00|2653|2652|2649|2648.5|2655|2654.5|2649|2648.5|2241
1694776200000|2023-09-15 11:10:00|2650|2648|2645|2644.5|2650.5|2649.5|2645|2644.5|2732
1694776500000|2023-09-15 11:15:00|2644.5|2644|2639.5|2638.5|2646|2645|2639.5|2638.5|6902
1694776800000|2023-09-15 11:20:00|2639|2639|2645|2644.5|2646|2645|2639|2639|3309
1694777100000|2023-09-15 11:25:00|2645.5|2644|2643|2642.5|2645.5|2644|2642.5|2642|1630
1694777400000|2023-09-15 11:30:00|2642.5|2641.5|2642.5|2641.5|2642.5|2641.5|2640.5|2639.5|4261
1694777700000|2023-09-15 11:35:00|2642|2641|2643|2642.5|2643.5|2643|2641.5|2640.5|955
1694778000000|2023-09-15 11:40:00|2642.5|2642|2644|2643.5|2646|2645|2642.5|2642|3065
1694778300000|2023-09-15 11:45:00|2643.5|2643|2642|2641|2644|2643|2641|2640.5|1232
1694778600000|2023-09-15 11:50:00|2641.5|2641.5|2643|2642|2644.5|2644|2641.5|2640.5|3850
1694778900000|2023-09-15 11:55:00|2642.5|2641.5|2642|2641.5|2643.5|2642.5|2640.5|2640|3508
1694779200000|2023-09-15 12:00:00|2642.5|2641|2644|2643|2644|2643|2640.5|2640|3134
1694779500000|2023-09-15 12:05:00|2644.5|2643.5|2645.5|2645|2646|2645.5|2643.5|2643|1670
1694779800000|2023-09-15 12:10:00|2645|2644|2642|2641|2645.5|2645|2641.5|2640.5|2841
1694780100000|2023-09-15 12:15:00|2641.5|2641.5|2644|2643.5|2644.5|2643.5|2641.5|2641|754
1694780400000|2023-09-15 12:20:00|2644.5|2644|2642|2641|2645.5|2645|2642|2641|3000
1694780700000|2023-09-15 12:25:00|2642.5|2642|2643.5|2642.5|2644|2643.5|2642|2641|2221
1694781000000|2023-09-15 12:30:00|2643|2642|2642|2641|2644|2643|2641|2640|2988
1694781300000|2023-09-15 12:35:00|2641.5|2640|2637.5|2637|2642|2640.5|2637|2636.5|7121
1694781600000|2023-09-15 12:40:00|2638|2637.5|2643|2642.5|2643.5|2642.5|2638|2637.5|5178
1694781900000|2023-09-15 12:45:00|2640|2639.5|2630|2629.5|2640|2639.5|2629|2628|18410
1694782200000|2023-09-15 12:50:00|2629.5|2629|2631|2630|2632|2631.5|2628.5|2627.5|4785
1694782500000|2023-09-15 12:55:00|2630.5|2629.5|2629.5|2628.5|2633.5|2632.5|2627.5|2626|5936
1694782800000|2023-09-15 13:00:00|2630|2629|2628|2627.5|2631.5|2630.5|2627|2626.5|4907
1694783100000|2023-09-15 13:05:00|2628.5|2627|2626.5|2625.5|2629|2628|2625|2624|4517
1694783400000|2023-09-15 13:10:00|2627|2626|2620.5|2620|2627|2626|2620|2619|4085
1694783700000|2023-09-15 13:15:00|2621|2620.5|2624|2623.5|2624.5|2624|2619.5|2618.5|4334
1694784000000|2023-09-15 13:20:00|2623.5|2623|2628|2627|2629.5|2628.5|2622.5|2621.5|6490
1694784300000|2023-09-15 13:25:00|2627.5|2626.5|2627.5|2627|2631|2630|2626|2625|11356
1694784600000|2023-09-15 13:30:00|2628|2627.5|2634|2633|2634.5|2633.5|2625.5|2625|10686
1694784900000|2023-09-15 13:35:00|2633.5|2633.5|2629.5|2629|2636|2635|2628.5|2628|7666
1694785200000|2023-09-15 13:40:00|2630|2629.5|2631|2630|2632.5|2631.5|2627|2626|15094
1694785500000|2023-09-15 13:45:00|2631.5|2629.5|2635|2634|2635|2634|2631|2629.5|9823
1694785800000|2023-09-15 13:50:00|2634.5|2633.5|2633|2632.5|2635.5|2634.5|2630|2629.5|12035
1694786100000|2023-09-15 13:55:00|2633.5|2633|2638|2637|2639|2638.5|2632.5|2631.5|14393
1694786400000|2023-09-15 14:00:00|2637|2636.5|2636|2635|2639|2638|2633.5|2632.5|6293
1694786700000|2023-09-15 14:05:00|2635.5|2635.5|2635.5|2635|2637|2636|2634.5|2634|4319
1694787000000|2023-09-15 14:10:00|2635|2634.5|2635|2634|2637|2636|2632.5|2631.5|4279
1694787300000|2023-09-15 14:15:00|2634.5|2633.5|2633|2632|2635.5|2634.5|2631|2630.5|4821
1694787600000|2023-09-15 14:20:00|2632.5|2631.5|2636|2635|2637.5|2636.5|2631.5|2630.5|6762
1694787900000|2023-09-15 14:25:00|2635.5|2634.5|2636.5|2635.5|2637.5|2636.5|2635|2634.5|4759
1694788200000|2023-09-15 14:30:00|2636|2635|2635.5|2635|2637|2636|2635|2634|5838
1694788500000|2023-09-15 14:35:00|2636|2635.5|2638.5|2637.5|2638.5|2637.5|2636|2635|4610
1694788800000|2023-09-15 14:40:00|2638|2637|2637|2636|2638.5|2637.5|2635|2634.5|5938
1694789100000|2023-09-15 14:45:00|2636.5|2636.5|2638.5|2638|2640.5|2639.5|2636.5|2636|5587
1694789400000|2023-09-15 14:50:00|2639|2638.5|2639|2638.5|2640|2639|2638|2637.5|3715
1694789700000|2023-09-15 14:55:00|2639.5|2639|2637|2636.5|2639.5|2639|2636|2635.5|4379
1694790000000|2023-09-15 15:00:00|2636.5|2636|2643.5|2643|2644|2643.5|2635.5|2635|15592
1694790300000|2023-09-15 15:05:00|2644|2643.5|2642|2641.5|2644|2643.5|2642|2641.5|5550
1694790600000|2023-09-15 15:10:00|2642.5|2642|2638|2637.5|2643|2642.5|2637.5|2636.5|6587
1694790900000|2023-09-15 15:15:00|2638.5|2638|2636.5|2636|2638.5|2638|2636|2635|13893
1694791200000|2023-09-15 15:20:00|2637|2635.5|2637.5|2637|2638|2637.5|2636|2635.5|10127
1694791500000|2023-09-15 15:25:00|2638|2637.5|2639.5|2638.5|2640|2639.5|2637.5|2637|16672
1695020400000|2023-09-18 07:00:00|2465|2463|2487.5|2486|2488|2486|2463.5|2462.5|9310
1695020700000|2023-09-18 07:05:00|2489.5|2487.5|2474|2472.5|2501|2500|2474|2472|76043
1695021000000|2023-09-18 07:10:00|2472.5|2471.5|2472.5|2470.5|2477|2474.5|2448.5|2445.5|65311
1695021300000|2023-09-18 07:15:00|2472|2470|2471|2470|2476.5|2475|2466|2464|51196
1695021600000|2023-09-18 07:20:00|2471.5|2470.5|2484.5|2483.5|2484.5|2483.5|2468|2466.5|37132
1695021900000|2023-09-18 07:25:00|2484|2484|2488.5|2487|2496.5|2495.5|2473.5|2472.5|48102
1695022200000|2023-09-18 07:30:00|2488|2487.5|2490.5|2489.5|2499.5|2498.5|2485|2484|35919
1695022500000|2023-09-18 07:35:00|2491.5|2490|2479.5|2478.5|2493|2492|2475|2474|28494
1695022800000|2023-09-18 07:40:00|2479|2478|2473|2472|2482|2481|2469|2468|25717
1695023100000|2023-09-18 07:45:00|2473.5|2472.5|2477|2476|2478.5|2478|2465.5|2464.5|29729
1695023400000|2023-09-18 07:50:00|2478|2475.5|2469.5|2468.5|2480|2479|2466.5|2465.5|20623
1695023700000|2023-09-18 07:55:00|2468.5|2468|2475.5|2475|2478.5|2477.5|2468|2467.5|16379
1695024000000|2023-09-18 08:00:00|2475|2474.5|2483|2482.5|2494|2493|2472|2471|19340
1695024300000|2023-09-18 08:05:00|2482.5|2482|2476.5|2476|2484.5|2483.5|2474|2473|16537
1695024600000|2023-09-18 08:10:00|2476|2475.5|2494|2493.5|2498.5|2497.5|2476|2475.5|22335
1695024900000|2023-09-18 08:15:00|2493.5|2493|2481|2480|2493.5|2493|2479|2478|21658
1695025200000|2023-09-18 08:20:00|2480.5|2480.5|2479.5|2478.5|2487|2486|2477|2476.5|16830
1695025500000|2023-09-18 08:25:00|2479|2478|2467.5|2467|2484.5|2483.5|2467.5|2467|13336
1695025800000|2023-09-18 08:30:00|2468|2467.5|2464|2463|2473.5|2472.5|2463.5|2462.5|30938
1695026100000|2023-09-18 08:35:00|2463|2462|2456.5|2456|2464|2463|2453|2452|23023
1695026400000|2023-09-18 08:40:00|2457|2456.5|2458|2457.5|2460|2459.5|2448.5|2448|25360
1695026700000|2023-09-18 08:45:00|2457.5|2457|2460.5|2460|2463|2462|2457.5|2456.5|23237
1695027000000|2023-09-18 08:50:00|2460|2459.5|2449|2448|2460.5|2460|2448|2447.5|20654
1695027300000|2023-09-18 08:55:00|2448.5|2449.5|2442.5|2442|2452|2451|2437|2436|26600
1695027600000|2023-09-18 09:00:00|2443|2441.5|2443|2442|2450.5|2450|2439|2438|26359
1695027900000|2023-09-18 09:05:00|2442.5|2441.5|2443|2442|2448|2447|2442|2441|16845
1695028200000|2023-09-18 09:10:00|2441.5|2441|2428|2427|2442|2441|2426|2425|22951
1695028500000|2023-09-18 09:15:00|2427.5|2426.5|2416|2415|2431|2430.5|2415.5|2414.5|42391
1695028800000|2023-09-18 09:20:00|2415|2414|2388.5|2387|2419|2418|2366|2365.5|77019
1695029100000|2023-09-18 09:25:00|2388|2386|2415|2413.5|2415|2413.5|2388|2386|42832
1695029400000|2023-09-18 09:30:00|2415.5|2414|2397.5|2396|2415.5|2414|2395.5|2394|24055
1695029700000|2023-09-18 09:35:00|2397|2395|2407.5|2406.5|2410|2408|2392.5|2391|19211
1695030000000|2023-09-18 09:40:00|2407|2407|2398.5|2397.5|2407.5|2407|2394|2392.5|23476
1695030300000|2023-09-18 09:45:00|2398|2397|2405|2403.5|2413.5|2413|2398|2397|19623
1695030600000|2023-09-18 09:50:00|2404.5|2404|2400|2399|2404.5|2404|2395.5|2394.5|19194
1695030900000|2023-09-18 09:55:00|2400.5|2399.5|2406|2405|2409|2408|2400|2399|15545
1695031200000|2023-09-18 10:00:00|2405.5|2404.5|2408|2407.5|2416.5|2416|2403|2402|23069
1695031500000|2023-09-18 10:05:00|2407.5|2406.5|2395|2394|2412|2411|2395|2394|16788
1695031800000|2023-09-18 10:10:00|2394|2393.5|2395|2394|2400|2399|2392|2391|20227
1695032100000|2023-09-18 10:15:00|2394.5|2392.5|2397|2396.5|2397|2396.5|2387.5|2386.5|24033
1695032400000|2023-09-18 10:20:00|2397.5|2397|2401|2400|2402.5|2401.5|2397|2396|13285
1695032700000|2023-09-18 10:25:00|2399.5|2399|2400.5|2399.5|2401.5|2401|2392.5|2391.5|16136
1695033000000|2023-09-18 10:30:00|2399.5|2398|2389.5|2388.5|2402|2401|2389.5|2388.5|11421
1695033300000|2023-09-18 10:35:00|2389|2388|2389|2388|2397|2396|2387.5|2386.5|19186
1695033600000|2023-09-18 10:40:00|2388.5|2387.5|2389|2388|2392.5|2391.5|2387.5|2386.5|16395
1695033900000|2023-09-18 10:45:00|2389.5|2388.5|2389|2388|2392.5|2391.5|2386.5|2385.5|22224
1695034200000|2023-09-18 10:50:00|2388.5|2387.5|2389|2388|2392.5|2392|2387.5|2387|12970
1695034500000|2023-09-18 10:55:00|2388.5|2388.5|2388.5|2387.5|2391|2390.5|2383.5|2382.5|11925
1695034800000|2023-09-18 11:00:00|2388|2387|2388.5|2388|2393|2392|2386|2385|16051
1695035100000|2023-09-18 11:05:00|2390|2389|2380|2379|2396|2395|2380|2379|17034
1695035400000|2023-09-18 11:10:00|2380.5|2379.5|2385|2384|2387|2386|2380.5|2379.5|11937
1695035700000|2023-09-18 11:15:00|2385.5|2384.5|2389|2388.5|2391|2390.5|2384.5|2383.5|10506
1695036000000|2023-09-18 11:20:00|2388|2387.5|2374|2373|2390.5|2389.5|2374|2373|19339
1695036300000|2023-09-18 11:25:00|2372.5|2371.5|2370|2369|2376.5|2375.5|2369|2368|12615
1695036600000|2023-09-18 11:30:00|2369|2368.5|2375|2374.5|2376|2375|2369|2368.5|27646
1695036900000|2023-09-18 11:35:00|2374.5|2374|2355|2354|2375|2374|2355|2354|28296
1695037200000|2023-09-18 11:40:00|2354|2353.5|2350|2349.5|2355|2354|2346|2345|33015
1695037500000|2023-09-18 11:45:00|2349|2349|2357.5|2357|2362.5|2361.5|2347.5|2346.5|25142
1695037800000|2023-09-18 11:50:00|2357|2356.5|2357.5|2357|2359|2358.5|2355|2354|23242
1695038100000|2023-09-18 11:55:00|2357|2356.5|2349|2348|2358.5|2358|2347|2346|27334
1695038400000|2023-09-18 12:00:00|2348.5|2347.5|2352|2351|2355.5|2355|2346|2345|19294
1695038700000|2023-09-18 12:05:00|2351.5|2350|2358|2357|2363|2362.5|2351|2350|18431
1695039000000|2023-09-18 12:10:00|2357.5|2356.5|2352.5|2351.5|2363.5|2363|2352|2351|20381
1695039300000|2023-09-18 12:15:00|2354|2352|2364.5|2363.5|2365|2364.5|2348|2347|17644
1695039600000|2023-09-18 12:20:00|2365|2364|2362|2361.5|2368|2367.5|2362|2361.5|27166
1695039900000|2023-09-18 12:25:00|2361.5|2361|2356|2355|2364|2363|2351.5|2350.5|18198
1695040200000|2023-09-18 12:30:00|2355|2354.5|2358|2356.5|2363|2362|2355|2354.5|19622
1695040500000|2023-09-18 12:35:00|2356.5|2356|2347.5|2346.5|2357|2356.5|2347|2346|28455
1695040800000|2023-09-18 12:40:00|2347|2346|2358|2357.5|2359|2358|2347|2346|17353
1695041100000|2023-09-18 12:45:00|2358.5|2357|2365.5|2364.5|2368|2367|2357|2356|18251
1695041400000|2023-09-18 12:50:00|2365|2364|2369.5|2369|2370|2369.5|2363.5|2362.5|18459
1695041700000|2023-09-18 12:55:00|2369|2368.5|2371.5|2371|2373|2372.5|2366|2365|16425
1695042000000|2023-09-18 13:00:00|2372|2371.5|2372|2371.5|2374.5|2374|2368.5|2368|13795
1695042300000|2023-09-18 13:05:00|2372.5|2372|2376|2375.5|2376|2375.5|2369|2368|16599
1695042600000|2023-09-18 13:10:00|2376.5|2376|2385|2384.5|2386|2385|2376.5|2375.5|25367
1695042900000|2023-09-18 13:15:00|2385.5|2384|2380|2379|2388|2387.5|2379.5|2379|21803
1695043200000|2023-09-18 13:20:00|2380.5|2379.5|2366|2365.5|2381|2380|2366|2365|18669
1695043500000|2023-09-18 13:25:00|2366.5|2365|2354.5|2353.5|2366.5|2365.5|2351|2350|21186
1695043800000|2023-09-18 13:30:00|2354|2352.5|2349|2348|2354|2353|2346|2345|37837
1695044100000|2023-09-18 13:35:00|2348.5|2348.5|2339|2338|2348.5|2348.5|2335.5|2334|31549
1695044400000|2023-09-18 13:40:00|2339.5|2338.5|2333.5|2333|2339.5|2339|2328.5|2327.5|38060
1695044700000|2023-09-18 13:45:00|2334|2333.5|2335|2333.5|2341.5|2340.5|2331.5|2331|30399
1695045000000|2023-09-18 13:50:00|2334.5|2333|2341|2340|2341.5|2341|2333|2332|22246
1695045300000|2023-09-18 13:55:00|2342|2341|2339|2338|2344.5|2344|2336.5|2336|24229
1695045600000|2023-09-18 14:00:00|2338.5|2337.5|2334.5|2333.5|2344|2343.5|2334.5|2333.5|22633
1695045900000|2023-09-18 14:05:00|2335.5|2334|2336.5|2336|2340|2339.5|2332|2331|21869
1695046200000|2023-09-18 14:10:00|2337|2336.5|2346.5|2346|2348.5|2347.5|2336|2335.5|23877
1695046500000|2023-09-18 14:15:00|2347.5|2346.5|2351.5|2350.5|2353|2352.5|2344.5|2344|18912
1695046800000|2023-09-18 14:20:00|2351|2351|2346|2345.5|2351.5|2351|2344.5|2344|23531
1695047100000|2023-09-18 14:25:00|2346.5|2345|2328|2327|2347.5|2346.5|2321.5|2321|53216
1695047400000|2023-09-18 14:30:00|2328.5|2327.5|2327.5|2327|2332.5|2332|2322|2321|37511
1695047700000|2023-09-18 14:35:00|2327|2326|2316|2315|2329.5|2329|2315.5|2314.5|28679
1695048000000|2023-09-18 14:40:00|2316.5|2315.5|2310.5|2310|2317|2316.5|2298|2297|50162
1695048300000|2023-09-18 14:45:00|2310|2309.5|2311.5|2310.5|2318|2317.5|2310|2309.5|32366
1695048600000|2023-09-18 14:50:00|2311|2310|2301.5|2301|2311|2310|2293|2292.5|43903
1695048900000|2023-09-18 14:55:00|2302|2301.5|2299.5|2299|2302.5|2302|2295.5|2295|31176
1695049200000|2023-09-18 15:00:00|2300|2298.5|2304|2303.5|2310.5|2309.5|2299|2298|30019
1695049500000|2023-09-18 15:05:00|2304.5|2304|2308.5|2308|2310.5|2310|2302|2301.5|37866
1695049800000|2023-09-18 15:10:00|2307.5|2307|2305.5|2305|2309|2308.5|2303.5|2303|23183
1695050100000|2023-09-18 15:15:00|2306|2304.5|2325|2324.5|2327.5|2326.5|2305|2304.5|33240
1695050400000|2023-09-18 15:20:00|2325.5|2324|2322|2321.5|2325.5|2324.5|2317|2316|41496
1695050700000|2023-09-18 15:25:00|2322.5|2322|2317|2316|2322.5|2322|2314.5|2314|47711
1695106800000|2023-09-19 07:00:00|2271|2269.5|2256|2254.5|2292.5|2291.5|2254.5|2253.5|65536
1695107100000|2023-09-19 07:05:00|2257|2255|2287.5|2286|2287.5|2286|2252|2251|67112
1695107400000|2023-09-19 07:10:00|2286.5|2285|2282|2281|2289|2287.5|2262|2261|48137
1695107700000|2023-09-19 07:15:00|2281.5|2280.5|2277|2275.5|2285.5|2285|2267.5|2267|27647
1695108000000|2023-09-19 07:20:00|2276.5|2276|2287.5|2286.5|2287.5|2286.5|2276.5|2275.5|23525
1695108300000|2023-09-19 07:25:00|2288|2287|2285.5|2284.5|2288|2287|2271|2270|49386
1695108600000|2023-09-19 07:30:00|2284.5|2285|2287|2286|2288|2287|2277|2276|29797
1695108900000|2023-09-19 07:35:00|2286.5|2285|2285|2284.5|2290|2289|2281|2280|25759
1695109200000|2023-09-19 07:40:00|2285.5|2285|2286|2285|2289|2288|2283.5|2282.5|27614
1695109500000|2023-09-19 07:45:00|2286.5|2285.5|2298.5|2297.5|2301|2300|2285.5|2284.5|28756
1695109800000|2023-09-19 07:50:00|2298|2297|2299.5|2298.5|2302.5|2301.5|2291.5|2290.5|26480
1695110100000|2023-09-19 07:55:00|2300|2299|2294.5|2293.5|2300.5|2300|2292|2291|22074
1695110400000|2023-09-19 08:00:00|2295.5|2294.5|2299.5|2299|2304.5|2303.5|2295|2294.5|17401
1695110700000|2023-09-19 08:05:00|2301|2300.5|2310|2309|2311|2310.5|2298|2297|24691
1695111000000|2023-09-19 08:10:00|2310.5|2310|2314.5|2314|2317.5|2317|2309|2308|24137
1695111300000|2023-09-19 08:15:00|2315|2314.5|2310.5|2309.5|2320|2319|2310|2309|15767
1695111600000|2023-09-19 08:20:00|2311.5|2310|2312|2311|2316.5|2315.5|2307|2306|19722
1695111900000|2023-09-19 08:25:00|2312.5|2311.5|2307|2306.5|2313|2312|2304.5|2304|14710
1695112200000|2023-09-19 08:30:00|2306.5|2306|2315|2314.5|2317.5|2317|2306|2305|15068
1695112500000|2023-09-19 08:35:00|2314.5|2314|2319.5|2319|2322|2321|2314|2313|18063
1695112800000|2023-09-19 08:40:00|2320|2319.5|2321.5|2321|2323.5|2322.5|2318|2317.5|15654
1695113100000|2023-09-19 08:45:00|2321|2320|2318.5|2318|2321.5|2321|2312.5|2311.5|15356
1695113400000|2023-09-19 08:50:00|2319.5|2318.5|2317.5|2316.5|2320|2319.5|2317|2316.5|10085
1695113700000|2023-09-19 08:55:00|2317|2317|2318|2317.5|2319.5|2319|2316|2315|7764
1695114000000|2023-09-19 09:00:00|2318.5|2317|2317.5|2316.5|2320.5|2319.5|2317.5|2316.5|10860
1695114300000|2023-09-19 09:05:00|2317|2317|2318.5|2318|2320|2319.5|2316|2315|11703
1695114600000|2023-09-19 09:10:00|2318|2317.5|2315|2314.5|2318|2317.5|2313|2312|8438
1695114900000|2023-09-19 09:15:00|2315.5|2314|2312.5|2311.5|2315.5|2314.5|2311|2310|14886
1695115200000|2023-09-19 09:20:00|2312|2311|2308.5|2308|2312.5|2312|2308.5|2307.5|17288
1695115500000|2023-09-19 09:25:00|2309|2308.5|2308.5|2307.5|2309|2308.5|2306.5|2305.5|11111
1695115800000|2023-09-19 09:30:00|2308|2306.5|2305.5|2305|2309|2308.5|2303.5|2303|10282
1695116100000|2023-09-19 09:35:00|2306|2304.5|2304.5|2304|2309.5|2309|2303.5|2302.5|9068
1695116400000|2023-09-19 09:40:00|2304|2303.5|2303.5|2303|2307|2306.5|2303.5|2303|11738
1695116700000|2023-09-19 09:45:00|2304|2303.5|2299.5|2298.5|2307|2306|2299.5|2298.5|8423
1695117000000|2023-09-19 09:50:00|2300|2299|2300.5|2300|2303|2302.5|2299.5|2298.5|9501
1695117300000|2023-09-19 09:55:00|2301.5|2300.5|2306.5|2305.5|2306.5|2305.5|2301|2300|9621
1695117600000|2023-09-19 10:00:00|2306|2306.5|2307.5|2306.5|2313.5|2313|2306|2306.5|6113
1695117900000|2023-09-19 10:05:00|2307|2306|2308|2307|2308|2307.5|2306|2305.5|4574
1695118200000|2023-09-19 10:10:00|2307.5|2306.5|2314.5|2314|2314.5|2314|2307|2306|8213
1695118500000|2023-09-19 10:15:00|2315|2314.5|2309.5|2308.5|2316|2315|2309|2308|9881
1695118800000|2023-09-19 10:20:00|2309|2309|2308|2307.5|2310|2309|2307.5|2307|6674
1695119100000|2023-09-19 10:25:00|2307.5|2307|2304.5|2304|2308|2307|2301.5|2301|10419
1695119400000|2023-09-19 10:30:00|2304|2303.5|2302.5|2301.5|2304|2303.5|2302|2301|6137
1695119700000|2023-09-19 10:35:00|2302|2302|2304.5|2304|2305|2304.5|2301.5|2301|5052
1695120000000|2023-09-19 10:40:00|2305|2303.5|2306|2305.5|2306.5|2306|2305|2303.5|2809
1695120300000|2023-09-19 10:45:00|2305.5|2305|2312|2311|2313|2312.5|2305.5|2305|12040
1695120600000|2023-09-19 10:50:00|2311.5|2310.5|2311.5|2311|2314.5|2314|2311|2310.5|5406
1695120900000|2023-09-19 10:55:00|2311|2310.5|2311|2310.5|2312.5|2312|2310.5|2310|4915
1695121200000|2023-09-19 11:00:00|2310.5|2310|2309.5|2309|2311.5|2310.5|2309.5|2309|5522
1695121500000|2023-09-19 11:05:00|2310|2309.5|2308|2307.5|2312|2311|2308|2307|5926
1695121800000|2023-09-19 11:10:00|2307.5|2307|2306.5|2305.5|2307.5|2307|2305|2304.5|7664
1695122100000|2023-09-19 11:15:00|2305.5|2306|2300|2299|2305.5|2306|2298.5|2298|8780
1695122400000|2023-09-19 11:20:00|2300.5|2299.5|2302.5|2302|2303|2302|2300|2299|8445
1695122700000|2023-09-19 11:25:00|2302|2301.5|2303|2302|2303.5|2302.5|2301|2300.5|5050
1695123000000|2023-09-19 11:30:00|2303.5|2302.5|2301|2300.5|2304|2303|2300.5|2300|5934
1695123300000|2023-09-19 11:35:00|2301.5|2300|2299|2298|2302.5|2301.5|2299|2298|5795
1695123600000|2023-09-19 11:40:00|2298.5|2297.5|2298.5|2298|2301|2300.5|2297.5|2297|5005
1695123900000|2023-09-19 11:45:00|2298|2297.5|2295|2294.5|2299|2298.5|2294|2293|9540
1695124200000|2023-09-19 11:50:00|2294|2293.5|2294.5|2294|2296.5|2295.5|2293.5|2293|8512
1695124500000|2023-09-19 11:55:00|2294|2293.5|2297.5|2297|2298|2297|2294|2293|4667
1695124800000|2023-09-19 12:00:00|2297|2296.5|2297.5|2297|2298.5|2297.5|2295.5|2295|8097
1695125100000|2023-09-19 12:05:00|2298|2297.5|2298|2297.5|2300|2299.5|2297.5|2296.5|6985
1695125400000|2023-09-19 12:10:00|2297.5|2297|2299.5|2298.5|2300|2299|2296.5|2295.5|6187
1695125700000|2023-09-19 12:15:00|2299|2298|2296.5|2296|2299.5|2298|2296.5|2295.5|6618
1695126000000|2023-09-19 12:20:00|2297|2295.5|2297|2296|2297|2296.5|2295|2294.5|7423
1695126300000|2023-09-19 12:25:00|2296.5|2295.5|2300|2299|2301.5|2300.5|2295.5|2294.5|5238
1695126600000|2023-09-19 12:30:00|2300.5|2299.5|2297|2296.5|2300.5|2299.5|2297|2296|6333
1695126900000|2023-09-19 12:35:00|2296.5|2296|2296|2295.5|2297|2296|2294.5|2294|9009
1695127200000|2023-09-19 12:40:00|2296.5|2296|2296|2295|2297|2296|2294.5|2294|9501
1695127500000|2023-09-19 12:45:00|2295.5|2295.5|2297|2296.5|2297.5|2296.5|2294|2293.5|9718
1695127800000|2023-09-19 12:50:00|2298|2297|2292|2291|2298|2297|2291.5|2291|9147
1695128100000|2023-09-19 12:55:00|2291.5|2290.5|2288|2287|2294.5|2293.5|2288|2287|15655
1695128400000|2023-09-19 13:00:00|2287.5|2287.5|2284.5|2284|2287.5|2287.5|2279|2278.5|11978
1695128700000|2023-09-19 13:05:00|2285.5|2283.5|2284.5|2283.5|2288|2287|2281|2280|13635
1695129000000|2023-09-19 13:10:00|2284|2284|2283.5|2283|2285|2284.5|2282|2281.5|8167
1695129300000|2023-09-19 13:15:00|2284|2282.5|2288|2287|2288|2287|2282.5|2282|10287
1695129600000|2023-09-19 13:20:00|2287.5|2286.5|2289|2288.5|2289.5|2288.5|2286.5|2286|8209
1695129900000|2023-09-19 13:25:00|2289.5|2289|2288|2287.5|2290.5|2290|2287|2286|8437
1695130200000|2023-09-19 13:30:00|2288.5|2287|2299|2298.5|2300|2299|2288.5|2287|15755
1695130500000|2023-09-19 13:35:00|2298.5|2298|2298.5|2298|2300|2299|2296.5|2295.5|13787
1695130800000|2023-09-19 13:40:00|2299|2298.5|2298|2297|2300|2299.5|2294|2293|6816
1695131100000|2023-09-19 13:45:00|2298.5|2297.5|2294|2293.5|2300|2299|2294|2293|13181
1695131400000|2023-09-19 13:50:00|2294.5|2294|2298|2297.5|2299|2298|2294.5|2293.5|9186
1695131700000|2023-09-19 13:55:00|2298.5|2297|2299|2298.5|2299.5|2298.5|2298|2297|8208
1695132000000|2023-09-19 14:00:00|2298.5|2298|2297.5|2297|2298.5|2298|2295.5|2295|8832
1695132300000|2023-09-19 14:05:00|2297|2296.5|2299|2298|2299|2298.5|2297|2296|11261
1695132600000|2023-09-19 14:10:00|2299.5|2298.5|2296.5|2295.5|2301|2300|2296|2295.5|8544
1695132900000|2023-09-19 14:15:00|2296|2295|2299|2298.5|2299|2298.5|2295.5|2295|9769
1695133200000|2023-09-19 14:20:00|2299.5|2299|2300.5|2300|2301|2300|2299|2298.5|10851
1695133500000|2023-09-19 14:25:00|2301|2300.5|2300.5|2300|2301|2300.5|2299|2298.5|6071
1695133800000|2023-09-19 14:30:00|2301|2299.5|2298|2297.5|2301|2299.5|2297.5|2297|9974
1695134100000|2023-09-19 14:35:00|2298.5|2298|2300.5|2300|2303|2302|2298.5|2298|9853
1695134400000|2023-09-19 14:40:00|2301|2300.5|2309.5|2309|2310|2309|2301|2300.5|10835
1695134700000|2023-09-19 14:45:00|2310|2308.5|2314|2313|2314|2313|2310|2308.5|14442
1695135000000|2023-09-19 14:50:00|2313.5|2312.5|2312|2311.5|2315|2314.5|2311|2310.5|10068
1695135300000|2023-09-19 14:55:00|2312.5|2312|2313|2312|2314|2313.5|2311|2310.5|9478
1695135600000|2023-09-19 15:00:00|2312.5|2312.5|2315|2314|2315|2314.5|2311.5|2311|15474
1695135900000|2023-09-19 15:05:00|2314.5|2314.5|2312|2311.5|2315.5|2315|2310.5|2310|13147
1695136200000|2023-09-19 15:10:00|2311.5|2311|2311|2310.5|2314.5|2314|2308.5|2307.5|15241
1695136500000|2023-09-19 15:15:00|2311.5|2311|2312.5|2312|2315|2314.5|2311.5|2310.5|14388
1695136800000|2023-09-19 15:20:00|2313|2311.5|2312.5|2312|2314.5|2313.5|2312.5|2311.5|16446
1695137100000|2023-09-19 15:25:00|2313|2312.5|2314.5|2313.5|2316|2315|2312|2311.5|11847
1695106800000|2023-09-19 07:00:00|2271|2269.5|2256|2254.5|2292.5|2291.5|2254.5|2253.5|65536
1695107100000|2023-09-19 07:05:00|2257|2255|2287.5|2286|2287.5|2286|2252|2251|67112
1695107400000|2023-09-19 07:10:00|2286.5|2285|2282|2281|2289|2287.5|2262|2261|48137
1695107700000|2023-09-19 07:15:00|2281.5|2280.5|2277|2275.5|2285.5|2285|2267.5|2267|27647
1695108000000|2023-09-19 07:20:00|2276.5|2276|2287.5|2286.5|2287.5|2286.5|2276.5|2275.5|23525
1695108300000|2023-09-19 07:25:00|2288|2287|2285.5|2284.5|2288|2287|2271|2270|49386
1695108600000|2023-09-19 07:30:00|2284.5|2285|2287|2286|2288|2287|2277|2276|29797
1695108900000|2023-09-19 07:35:00|2286.5|2285|2285|2284.5|2290|2289|2281|2280|25759
1695109200000|2023-09-19 07:40:00|2285.5|2285|2286|2285|2289|2288|2283.5|2282.5|27614
1695109500000|2023-09-19 07:45:00|2286.5|2285.5|2298.5|2297.5|2301|2300|2285.5|2284.5|28756
1695109800000|2023-09-19 07:50:00|2298|2297|2299.5|2298.5|2302.5|2301.5|2291.5|2290.5|26480
1695110100000|2023-09-19 07:55:00|2300|2299|2294.5|2293.5|2300.5|2300|2292|2291|22074
1695110400000|2023-09-19 08:00:00|2295.5|2294.5|2299.5|2299|2304.5|2303.5|2295|2294.5|17401
1695110700000|2023-09-19 08:05:00|2301|2300.5|2310|2309|2311|2310.5|2298|2297|24691
1695111000000|2023-09-19 08:10:00|2310.5|2310|2314.5|2314|2317.5|2317|2309|2308|24137
1695111300000|2023-09-19 08:15:00|2315|2314.5|2310.5|2309.5|2320|2319|2310|2309|15767
1695111600000|2023-09-19 08:20:00|2311.5|2310|2312|2311|2316.5|2315.5|2307|2306|19722
1695111900000|2023-09-19 08:25:00|2312.5|2311.5|2307|2306.5|2313|2312|2304.5|2304|14710
1695112200000|2023-09-19 08:30:00|2306.5|2306|2315|2314.5|2317.5|2317|2306|2305|15068
1695112500000|2023-09-19 08:35:00|2314.5|2314|2319.5|2319|2322|2321|2314|2313|18063
1695112800000|2023-09-19 08:40:00|2320|2319.5|2321.5|2321|2323.5|2322.5|2318|2317.5|15654
1695113100000|2023-09-19 08:45:00|2321|2320|2318.5|2318|2321.5|2321|2312.5|2311.5|15356
1695113400000|2023-09-19 08:50:00|2319.5|2318.5|2317.5|2316.5|2320|2319.5|2317|2316.5|10085
1695113700000|2023-09-19 08:55:00|2317|2317|2318|2317.5|2319.5|2319|2316|2315|7764
1695114000000|2023-09-19 09:00:00|2318.5|2317|2317.5|2316.5|2320.5|2319.5|2317.5|2316.5|10860
1695114300000|2023-09-19 09:05:00|2317|2317|2318.5|2318|2320|2319.5|2316|2315|11703
1695114600000|2023-09-19 09:10:00|2318|2317.5|2315|2314.5|2318|2317.5|2313|2312|8438
1695114900000|2023-09-19 09:15:00|2315.5|2314|2312.5|2311.5|2315.5|2314.5|2311|2310|14886
1695115200000|2023-09-19 09:20:00|2312|2311|2308.5|2308|2312.5|2312|2308.5|2307.5|17288
1695115500000|2023-09-19 09:25:00|2309|2308.5|2308.5|2307.5|2309|2308.5|2306.5|2305.5|11111
1695115800000|2023-09-19 09:30:00|2308|2306.5|2305.5|2305|2309|2308.5|2303.5|2303|10282
1695116100000|2023-09-19 09:35:00|2306|2304.5|2304.5|2304|2309.5|2309|2303.5|2302.5|9068
1695116400000|2023-09-19 09:40:00|2304|2303.5|2303.5|2303|2307|2306.5|2303.5|2303|11738
1695116700000|2023-09-19 09:45:00|2304|2303.5|2299.5|2298.5|2307|2306|2299.5|2298.5|8423
1695117000000|2023-09-19 09:50:00|2300|2299|2300.5|2300|2303|2302.5|2299.5|2298.5|9501
1695117300000|2023-09-19 09:55:00|2301.5|2300.5|2306.5|2305.5|2306.5|2305.5|2301|2300|9621
1695117600000|2023-09-19 10:00:00|2306|2306.5|2307.5|2306.5|2313.5|2313|2306|2306.5|6113
1695117900000|2023-09-19 10:05:00|2307|2306|2308|2307|2308|2307.5|2306|2305.5|4574
1695118200000|2023-09-19 10:10:00|2307.5|2306.5|2314.5|2314|2314.5|2314|2307|2306|8213
1695118500000|2023-09-19 10:15:00|2315|2314.5|2309.5|2308.5|2316|2315|2309|2308|9881
1695118800000|2023-09-19 10:20:00|2309|2309|2308|2307.5|2310|2309|2307.5|2307|6674
1695119100000|2023-09-19 10:25:00|2307.5|2307|2304.5|2304|2308|2307|2301.5|2301|10419
1695119400000|2023-09-19 10:30:00|2304|2303.5|2302.5|2301.5|2304|2303.5|2302|2301|6137
1695119700000|2023-09-19 10:35:00|2302|2302|2304.5|2304|2305|2304.5|2301.5|2301|5052
1695120000000|2023-09-19 10:40:00|2305|2303.5|2306|2305.5|2306.5|2306|2305|2303.5|2809
1695120300000|2023-09-19 10:45:00|2305.5|2305|2312|2311|2313|2312.5|2305.5|2305|12040
1695120600000|2023-09-19 10:50:00|2311.5|2310.5|2311.5|2311|2314.5|2314|2311|2310.5|5406
1695120900000|2023-09-19 10:55:00|2311|2310.5|2311|2310.5|2312.5|2312|2310.5|2310|4915
1695121200000|2023-09-19 11:00:00|2310.5|2310|2309.5|2309|2311.5|2310.5|2309.5|2309|5522
1695121500000|2023-09-19 11:05:00|2310|2309.5|2308|2307.5|2312|2311|2308|2307|5926
1695121800000|2023-09-19 11:10:00|2307.5|2307|2306.5|2305.5|2307.5|2307|2305|2304.5|7664
1695122100000|2023-09-19 11:15:00|2305.5|2306|2300|2299|2305.5|2306|2298.5|2298|8780
1695122400000|2023-09-19 11:20:00|2300.5|2299.5|2302.5|2302|2303|2302|2300|2299|8445
1695122700000|2023-09-19 11:25:00|2302|2301.5|2303|2302|2303.5|2302.5|2301|2300.5|5050
1695123000000|2023-09-19 11:30:00|2303.5|2302.5|2301|2300.5|2304|2303|2300.5|2300|5934
1695123300000|2023-09-19 11:35:00|2301.5|2300|2299|2298|2302.5|2301.5|2299|2298|5795
1695123600000|2023-09-19 11:40:00|2298.5|2297.5|2298.5|2298|2301|2300.5|2297.5|2297|5005
1695123900000|2023-09-19 11:45:00|2298|2297.5|2295|2294.5|2299|2298.5|2294|2293|9540
1695124200000|2023-09-19 11:50:00|2294|2293.5|2294.5|2294|2296.5|2295.5|2293.5|2293|8512
1695124500000|2023-09-19 11:55:00|2294|2293.5|2297.5|2297|2298|2297|2294|2293|4667
1695124800000|2023-09-19 12:00:00|2297|2296.5|2297.5|2297|2298.5|2297.5|2295.5|2295|8097
1695125100000|2023-09-19 12:05:00|2298|2297.5|2298|2297.5|2300|2299.5|2297.5|2296.5|6985
1695125400000|2023-09-19 12:10:00|2297.5|2297|2299.5|2298.5|2300|2299|2296.5|2295.5|6187
1695125700000|2023-09-19 12:15:00|2299|2298|2296.5|2296|2299.5|2298|2296.5|2295.5|6618
1695126000000|2023-09-19 12:20:00|2297|2295.5|2297|2296|2297|2296.5|2295|2294.5|7423
1695126300000|2023-09-19 12:25:00|2296.5|2295.5|2300|2299|2301.5|2300.5|2295.5|2294.5|5238
1695126600000|2023-09-19 12:30:00|2300.5|2299.5|2297|2296.5|2300.5|2299.5|2297|2296|6333
1695126900000|2023-09-19 12:35:00|2296.5|2296|2296|2295.5|2297|2296|2294.5|2294|9009
1695127200000|2023-09-19 12:40:00|2296.5|2296|2296|2295|2297|2296|2294.5|2294|9501
1695127500000|2023-09-19 12:45:00|2295.5|2295.5|2297|2296.5|2297.5|2296.5|2294|2293.5|9718
1695127800000|2023-09-19 12:50:00|2298|2297|2292|2291|2298|2297|2291.5|2291|9147
1695128100000|2023-09-19 12:55:00|2291.5|2290.5|2288|2287|2294.5|2293.5|2288|2287|15655
1695128400000|2023-09-19 13:00:00|2287.5|2287.5|2284.5|2284|2287.5|2287.5|2279|2278.5|11978
1695128700000|2023-09-19 13:05:00|2285.5|2283.5|2284.5|2283.5|2288|2287|2281|2280|13635
1695129000000|2023-09-19 13:10:00|2284|2284|2283.5|2283|2285|2284.5|2282|2281.5|8167
1695129300000|2023-09-19 13:15:00|2284|2282.5|2288|2287|2288|2287|2282.5|2282|10287
1695129600000|2023-09-19 13:20:00|2287.5|2286.5|2289|2288.5|2289.5|2288.5|2286.5|2286|8209
1695129900000|2023-09-19 13:25:00|2289.5|2289|2288|2287.5|2290.5|2290|2287|2286|8437
1695130200000|2023-09-19 13:30:00|2288.5|2287|2299|2298.5|2300|2299|2288.5|2287|15755
1695130500000|2023-09-19 13:35:00|2298.5|2298|2298.5|2298|2300|2299|2296.5|2295.5|13787
1695130800000|2023-09-19 13:40:00|2299|2298.5|2298|2297|2300|2299.5|2294|2293|6816
1695131100000|2023-09-19 13:45:00|2298.5|2297.5|2294|2293.5|2300|2299|2294|2293|13181
1695131400000|2023-09-19 13:50:00|2294.5|2294|2298|2297.5|2299|2298|2294.5|2293.5|9186
1695131700000|2023-09-19 13:55:00|2298.5|2297|2299|2298.5|2299.5|2298.5|2298|2297|8208
1695132000000|2023-09-19 14:00:00|2298.5|2298|2297.5|2297|2298.5|2298|2295.5|2295|8832
1695132300000|2023-09-19 14:05:00|2297|2296.5|2299|2298|2299|2298.5|2297|2296|11261
1695132600000|2023-09-19 14:10:00|2299.5|2298.5|2296.5|2295.5|2301|2300|2296|2295.5|8544
1695132900000|2023-09-19 14:15:00|2296|2295|2299|2298.5|2299|2298.5|2295.5|2295|9769
1695133200000|2023-09-19 14:20:00|2299.5|2299|2300.5|2300|2301|2300|2299|2298.5|10851
1695133500000|2023-09-19 14:25:00|2301|2300.5|2300.5|2300|2301|2300.5|2299|2298.5|6071
1695133800000|2023-09-19 14:30:00|2301|2299.5|2298|2297.5|2301|2299.5|2297.5|2297|9974
1695134100000|2023-09-19 14:35:00|2298.5|2298|2300.5|2300|2303|2302|2298.5|2298|9853
1695134400000|2023-09-19 14:40:00|2301|2300.5|2309.5|2309|2310|2309|2301|2300.5|10835
1695134700000|2023-09-19 14:45:00|2310|2308.5|2314|2313|2314|2313|2310|2308.5|14442
1695135000000|2023-09-19 14:50:00|2313.5|2312.5|2312|2311.5|2315|2314.5|2311|2310.5|10068
1695135300000|2023-09-19 14:55:00|2312.5|2312|2313|2312|2314|2313.5|2311|2310.5|9478
1695135600000|2023-09-19 15:00:00|2312.5|2312.5|2315|2314|2315|2314.5|2311.5|2311|15474
1695135900000|2023-09-19 15:05:00|2314.5|2314.5|2312|2311.5|2315.5|2315|2310.5|2310|13147
1695136200000|2023-09-19 15:10:00|2311.5|2311|2311|2310.5|2314.5|2314|2308.5|2307.5|15241
1695136500000|2023-09-19 15:15:00|2311.5|2311|2312.5|2312|2315|2314.5|2311.5|2310.5|14388
1695136800000|2023-09-19 15:20:00|2313|2311.5|2312.5|2312|2314.5|2313.5|2312.5|2311.5|16446
1695137100000|2023-09-19 15:25:00|2313|2312.5|2314.5|2313.5|2316|2315|2312|2311.5|11847
1695193200000|2023-09-20 07:00:00|2313|2311|2333|2332|2339.5|2338|2313|2311|31518
1695193500000|2023-09-20 07:05:00|2335|2333|2319.5|2318|2338.5|2337.5|2319|2318|25115
1695193800000|2023-09-20 07:10:00|2320|2318.5|2318|2317|2328.5|2327.5|2314|2313.5|24591
1695194100000|2023-09-20 07:15:00|2317.5|2316.5|2328|2327|2328.5|2327.5|2312.5|2311|12466
1695194400000|2023-09-20 07:20:00|2327.5|2327.5|2335|2334|2336.5|2335.5|2327.5|2327.5|12256
1695194700000|2023-09-20 07:25:00|2336|2334.5|2336.5|2335.5|2339|2338.5|2334|2333|20905
1695195000000|2023-09-20 07:30:00|2337|2336|2341|2340.5|2341|2340.5|2335|2333.5|20826
1695195300000|2023-09-20 07:35:00|2341.5|2341|2343|2342|2346|2345|2341|2340|18499
1695195600000|2023-09-20 07:40:00|2342.5|2341.5|2337.5|2337|2343|2342.5|2335|2334.5|16990
1695195900000|2023-09-20 07:45:00|2336.5|2336.5|2345.5|2345|2347.5|2346.5|2336|2335.5|11301
1695196200000|2023-09-20 07:50:00|2346|2344.5|2344|2343|2352|2351.5|2341.5|2340.5|13307
1695196500000|2023-09-20 07:55:00|2344.5|2344|2348|2347|2348.5|2348|2343|2342|13113
1695196800000|2023-09-20 08:00:00|2347.5|2346.5|2347|2346|2348|2347.5|2342.5|2342|12665
1695197100000|2023-09-20 08:05:00|2346.5|2345.5|2353.5|2352.5|2353.5|2353|2346|2345|14290
1695197400000|2023-09-20 08:10:00|2353|2352|2348.5|2347.5|2354|2353.5|2347|2346|11468
1695197700000|2023-09-20 08:15:00|2348|2348|2346|2345.5|2352|2351|2346|2345|12148
1695198000000|2023-09-20 08:20:00|2346.5|2346|2350|2349.5|2351|2350.5|2346|2345|11061
1695198300000|2023-09-20 08:25:00|2349.5|2349|2352.5|2351.5|2355|2354|2348.5|2347.5|10360
1695198600000|2023-09-20 08:30:00|2353.5|2352|2348|2347|2354|2353|2347|2346|14938
1695198900000|2023-09-20 08:35:00|2347.5|2346.5|2347|2346|2349|2348.5|2346|2345|9509
1695199200000|2023-09-20 08:40:00|2346.5|2345.5|2343.5|2343|2348.5|2348|2343.5|2342.5|9886
1695199500000|2023-09-20 08:45:00|2344|2342.5|2345|2344.5|2345.5|2345|2343|2342|9125
1695199800000|2023-09-20 08:50:00|2345.5|2345|2345|2344.5|2345.5|2345|2344|2343.5|10883
1695200100000|2023-09-20 08:55:00|2346|2344|2345.5|2345|2349.5|2349|2345|2344|9836
1695200400000|2023-09-20 09:00:00|2346|2345.5|2349|2348|2350.5|2349.5|2345.5|2345|10485
1695200700000|2023-09-20 09:05:00|2348.5|2348.5|2343|2342.5|2350|2349.5|2342|2341.5|9861
1695201000000|2023-09-20 09:10:00|2342.5|2342|2349.5|2349|2350|2349|2342|2341.5|11139
1695201300000|2023-09-20 09:15:00|2350.5|2349.5|2351.5|2351|2351.5|2351|2348.5|2347.5|6609
1695201600000|2023-09-20 09:20:00|2352|2351.5|2352.5|2351.5|2353.5|2353|2349.5|2349|9644
1695201900000|2023-09-20 09:25:00|2353|2352|2352.5|2351.5|2354.5|2354|2351|2350.5|11527
1695202200000|2023-09-20 09:30:00|2353|2352|2357.5|2357|2360.5|2360|2350.5|2350|16444
1695202500000|2023-09-20 09:35:00|2358|2357.5|2359|2358.5|2361|2360|2356.5|2355.5|11145
1695202800000|2023-09-20 09:40:00|2359.5|2358|2365.5|2364.5|2365.5|2365|2359.5|2358|8745
1695203100000|2023-09-20 09:45:00|2366|2365|2367|2366|2370|2369|2364.5|2363.5|8923
1695203400000|2023-09-20 09:50:00|2367.5|2367|2371|2370.5|2373|2372.5|2367.5|2367|11077
1695203700000|2023-09-20 09:55:00|2372|2370|2372.5|2372|2373|2372.5|2369.5|2369|13511
1695204000000|2023-09-20 10:00:00|2373|2371.5|2371.5|2371|2373.5|2373|2369.5|2369|17527
1695204300000|2023-09-20 10:05:00|2371|2370.5|2371|2370.5|2374.5|2374|2371|2370|10228
1695204600000|2023-09-20 10:10:00|2370.5|2370|2370|2369.5|2374.5|2374|2370|2369.5|6465
1695204900000|2023-09-20 10:15:00|2370.5|2371|2370|2369|2374|2373.5|2369|2368|7378
1695205200000|2023-09-20 10:20:00|2371.5|2369.5|2369|2368|2372|2371.5|2367.5|2367|12423
1695205500000|2023-09-20 10:25:00|2368.5|2368.5|2367|2366|2369.5|2369|2366|2365|7491
1695205800000|2023-09-20 10:30:00|2367.5|2366.5|2369.5|2369|2369.5|2369|2365|2364.5|10634
1695206100000|2023-09-20 10:35:00|2370|2369.5|2369.5|2369|2371|2370|2368.5|2367.5|6523
1695206400000|2023-09-20 10:40:00|2370|2368.5|2369|2368.5|2371|2370.5|2368.5|2368|3452
1695206700000|2023-09-20 10:45:00|2368.5|2368|2371|2370.5|2371|2370.5|2368.5|2368|5778
1695207000000|2023-09-20 10:50:00|2371.5|2371|2370|2369.5|2372|2371.5|2370|2369.5|8390
1695207300000|2023-09-20 10:55:00|2371|2370|2374.5|2373.5|2376|2375|2370.5|2370|3520
1695207600000|2023-09-20 11:00:00|2374|2373|2373|2372.5|2374.5|2373|2368.5|2367.5|11104
1695207900000|2023-09-20 11:05:00|2373.5|2372|2379|2378|2379|2378|2373.5|2372|4562
1695208200000|2023-09-20 11:10:00|2378.5|2377|2377|2376.5|2380|2379.5|2375.5|2375|7991
1695208500000|2023-09-20 11:15:00|2377.5|2377|2375|2374|2378|2377|2374.5|2374|3474
1695208800000|2023-09-20 11:20:00|2374.5|2373.5|2378.5|2378|2380|2379.5|2374.5|2373.5|5962
1695209100000|2023-09-20 11:25:00|2380|2377.5|2383|2382.5|2383.5|2383|2380|2377.5|9777
1695209400000|2023-09-20 11:30:00|2383.5|2384|2380.5|2380|2384.5|2384|2379.5|2379|13424
1695209700000|2023-09-20 11:35:00|2381.5|2381|2383|2382|2383.5|2382.5|2381|2380.5|5446
1695210000000|2023-09-20 11:40:00|2382.5|2382.5|2383.5|2383|2384|2383.5|2381|2380.5|6058
1695210300000|2023-09-20 11:45:00|2384|2383.5|2386|2385.5|2387|2386|2383.5|2383|6757
1695210600000|2023-09-20 11:50:00|2385.5|2385|2385|2384.5|2386|2385.5|2382|2381|4796
1695210900000|2023-09-20 11:55:00|2385.5|2385|2387|2386|2388|2387|2385|2384|5456
1695211200000|2023-09-20 12:00:00|2386.5|2386.5|2387.5|2387|2389|2388|2386.5|2385.5|2687
1695211500000|2023-09-20 12:05:00|2388|2387.5|2388.5|2388|2389|2388.5|2384.5|2383.5|10416
1695211800000|2023-09-20 12:10:00|2388|2387.5|2387.5|2386.5|2389|2388.5|2387|2386.5|7797
1695212100000|2023-09-20 12:15:00|2388|2387|2387|2386|2389|2388.5|2385.5|2385|3866
1695212400000|2023-09-20 12:20:00|2387.5|2386.5|2388.5|2387.5|2388.5|2388|2385.5|2385|4370
1695212700000|2023-09-20 12:25:00|2388|2388|2381|2380|2389.5|2388.5|2381|2380|6838
1695213000000|2023-09-20 12:30:00|2380.5|2379|2382|2381.5|2382.5|2381.5|2377.5|2377|6773
1695213300000|2023-09-20 12:35:00|2382.5|2382|2384.5|2384|2387|2386.5|2382.5|2381.5|7634
1695213600000|2023-09-20 12:40:00|2384|2383.5|2386.5|2385.5|2386.5|2386|2383.5|2383|4927
1695213900000|2023-09-20 12:45:00|2386|2385|2391.5|2391|2391.5|2391|2381.5|2380.5|9145
1695214200000|2023-09-20 12:50:00|2392|2391.5|2397.5|2397|2398|2397.5|2390.5|2390|16599
1695214500000|2023-09-20 12:55:00|2396.5|2396|2396|2395.5|2399.5|2399|2394.5|2393.5|14441
1695214800000|2023-09-20 13:00:00|2396.5|2396|2395|2394.5|2397|2396|2394|2393|6983
1695215100000|2023-09-20 13:05:00|2394.5|2394|2393|2392|2396|2395.5|2391.5|2391|9494
1695215400000|2023-09-20 13:10:00|2392.5|2392.5|2394|2393.5|2394.5|2394|2392|2391.5|4322
1695215700000|2023-09-20 13:15:00|2393.5|2393|2392|2391.5|2394|2393.5|2391|2390.5|3818
1695216000000|2023-09-20 13:20:00|2393.5|2393|2393|2392|2394|2393.5|2392.5|2392|5042
1695216300000|2023-09-20 13:25:00|2393.5|2392.5|2392.5|2392|2393.5|2393|2391|2390.5|5218
1695216600000|2023-09-20 13:30:00|2393|2392.5|2394|2393.5|2395|2394|2391|2390|8655
1695216900000|2023-09-20 13:35:00|2393.5|2393|2394|2393.5|2394|2393.5|2393|2392.5|7389
1695217200000|2023-09-20 13:40:00|2393.5|2393|2396|2395.5|2397|2396|2393|2392|9092
1695217500000|2023-09-20 13:45:00|2396.5|2395|2399|2398.5|2399|2398.5|2395.5|2395|6882
1695217800000|2023-09-20 13:50:00|2398.5|2398|2396|2395.5|2399|2398.5|2394.5|2394|10630
1695218100000|2023-09-20 13:55:00|2396.5|2395|2396.5|2396|2397|2396.5|2395.5|2395|7808
1695218400000|2023-09-20 14:00:00|2397|2395.5|2397.5|2397|2398.5|2397.5|2396|2395.5|4775
1695218700000|2023-09-20 14:05:00|2397|2396.5|2400.5|2400|2400.5|2400|2397|2396.5|5354
1695219000000|2023-09-20 14:10:00|2401|2400.5|2398.5|2398|2401|2400.5|2398.5|2398|5400
1695219300000|2023-09-20 14:15:00|2398|2397.5|2396.5|2395.5|2398.5|2398|2395.5|2395|11546
1695219600000|2023-09-20 14:20:00|2397|2396|2398|2397.5|2400|2399.5|2397|2396|8011
1695219900000|2023-09-20 14:25:00|2397.5|2397|2397.5|2397|2399.5|2399|2396.5|2396|8843
1695220200000|2023-09-20 14:30:00|2397|2396.5|2394.5|2394|2397.5|2396.5|2394|2393.5|9752
1695220500000|2023-09-20 14:35:00|2394|2393.5|2388.5|2388|2394|2393.5|2388.5|2388|11170
1695220800000|2023-09-20 14:40:00|2388|2387.5|2390|2389.5|2391.5|2390.5|2386.5|2386|21677
1695221100000|2023-09-20 14:45:00|2390.5|2390|2390|2389.5|2392|2391.5|2388.5|2388|13230
1695221400000|2023-09-20 14:50:00|2390.5|2390|2384.5|2384|2392|2391|2384.5|2384|49120
1695221700000|2023-09-20 14:55:00|2385|2384.5|2385|2384.5|2387|2386.5|2384.5|2384|7507
1695222000000|2023-09-20 15:00:00|2385.5|2384|2382|2381.5|2385.5|2384|2381.5|2380.5|9251
1695222300000|2023-09-20 15:05:00|2383|2381|2377|2376.5|2384|2383.5|2376.5|2376|13466
1695222600000|2023-09-20 15:10:00|2377.5|2376|2385|2384.5|2385|2384.5|2377.5|2376|20604
1695222900000|2023-09-20 15:15:00|2385.5|2385|2389|2388.5|2389.5|2389|2384.5|2384|28386
1695223200000|2023-09-20 15:20:00|2388.5|2388|2390.5|2390|2390.5|2390|2388|2387.5|21415
1695223500000|2023-09-20 15:25:00|2390|2389.5|2385.5|2385|2390|2389.5|2384.5|2384|14185
1695279600000|2023-09-21 07:00:00|2340.5|2337.5|2356.5|2355|2359.5|2358|2340|2337.5|29232
1695279900000|2023-09-21 07:05:00|2358|2356|2357|2356|2358|2357|2352.5|2351.5|24627
1695280200000|2023-09-21 07:10:00|2356.5|2355.5|2356|2355|2359|2358|2352|2351|23899
1695280500000|2023-09-21 07:15:00|2355.5|2355.5|2346.5|2345.5|2357|2356.5|2346|2345.5|18866
1695280800000|2023-09-21 07:20:00|2346|2345|2346.5|2346|2353|2352|2346|2345|11962
1695281100000|2023-09-21 07:25:00|2347|2346.5|2344.5|2343.5|2349|2348|2341.5|2340.5|19794
1695281400000|2023-09-21 07:30:00|2343.5|2343|2350|2349|2350|2349|2338|2337.5|27256
1695281700000|2023-09-21 07:35:00|2349.5|2348.5|2352.5|2351.5|2353|2352|2347.5|2346.5|14151
1695282000000|2023-09-21 07:40:00|2352|2351|2357|2356|2360|2359|2350|2349.5|11583
1695282300000|2023-09-21 07:45:00|2356.5|2356.5|2355|2354.5|2358|2357|2354|2353.5|9702
1695282600000|2023-09-21 07:50:00|2355.5|2354|2360|2359.5|2362.5|2361.5|2354.5|2353.5|9611
1695282900000|2023-09-21 07:55:00|2360.5|2360|2358|2357|2362.5|2361.5|2358|2357|9893
1695283200000|2023-09-21 08:00:00|2358.5|2357.5|2354.5|2353.5|2359.5|2359|2354|2353.5|9745
1695283500000|2023-09-21 08:05:00|2354|2354|2352.5|2351.5|2355|2354.5|2352|2351.5|8285
1695283800000|2023-09-21 08:10:00|2352|2351|2348.5|2348|2352.5|2351.5|2348.5|2348|12381
1695284100000|2023-09-21 08:15:00|2347|2347.5|2349.5|2348.5|2350.5|2350|2346|2345|9844
1695284400000|2023-09-21 08:20:00|2349|2348|2350.5|2350|2351.5|2350.5|2347|2346.5|7175
1695284700000|2023-09-21 08:25:00|2350|2349.5|2349.5|2349|2353.5|2353|2349|2348.5|11500
1695285000000|2023-09-21 08:30:00|2349|2348.5|2349.5|2349|2350.5|2349.5|2348|2347.5|8624
1695285300000|2023-09-21 08:35:00|2350|2349.5|2347.5|2347|2352|2351|2347.5|2346.5|5018
1695285600000|2023-09-21 08:40:00|2348|2346.5|2347.5|2347|2348|2347.5|2344|2343.5|9708
1695285900000|2023-09-21 08:45:00|2347|2346.5|2347|2346.5|2348.5|2347.5|2346.5|2345.5|9731
1695286200000|2023-09-21 08:50:00|2347.5|2347|2344|2343.5|2348.5|2348|2343.5|2343|7686
1695286500000|2023-09-21 08:55:00|2343.5|2343|2350|2349.5|2350|2349.5|2343.5|2343|5999
1695286800000|2023-09-21 09:00:00|2350.5|2349|2351|2350|2353|2352.5|2349|2348.5|8849
1695287100000|2023-09-21 09:05:00|2351.5|2350.5|2351.5|2351|2352|2351|2349.5|2349|5365
1695287400000|2023-09-21 09:10:00|2352|2351.5|2349.5|2348.5|2353|2352|2349|2348.5|6374
1695287700000|2023-09-21 09:15:00|2349|2348|2346|2345|2349.5|2348|2343.5|2343|11637
1695288000000|2023-09-21 09:20:00|2346.5|2344.5|2344|2343|2346.5|2345.5|2342.5|2341.5|7960
1695288300000|2023-09-21 09:25:00|2343.5|2343.5|2347|2346|2347|2346|2343.5|2343|8216
1695288600000|2023-09-21 09:30:00|2346.5|2346.5|2350.5|2350|2351|2350|2346|2345|12594
1695288900000|2023-09-21 09:35:00|2352|2351|2352.5|2351.5|2353|2352|2350|2349|8375
1695289200000|2023-09-21 09:40:00|2352|2351|2351.5|2351|2356.5|2356|2350|2349|7821
1695289500000|2023-09-21 09:45:00|2352.5|2352|2351|2350.5|2353|2352|2349.5|2349|6428
1695289800000|2023-09-21 09:50:00|2350.5|2350|2349|2348.5|2351.5|2351|2349|2348.5|6850
1695290100000|2023-09-21 09:55:00|2348|2347.5|2347.5|2346.5|2348.5|2348|2346.5|2345.5|7759
1695290400000|2023-09-21 10:00:00|2347|2347|2345|2344|2347.5|2347|2344.5|2344|4917
1695290700000|2023-09-21 10:05:00|2344.5|2344.5|2338.5|2338|2345|2344.5|2338|2337.5|14082
1695291000000|2023-09-21 10:10:00|2338|2337.5|2338.5|2337.5|2340|2339.5|2338|2337.5|11191
1695291300000|2023-09-21 10:15:00|2338|2337|2335|2334.5|2338.5|2337.5|2334.5|2334|12703
1695291600000|2023-09-21 10:20:00|2335.5|2335|2331|2330.5|2335.5|2335|2328.5|2327.5|13062
1695291900000|2023-09-21 10:25:00|2331.5|2330|2326|2325|2332|2331.5|2323.5|2323|9211
1695292200000|2023-09-21 10:30:00|2326.5|2325.5|2323|2322.5|2327|2326|2320.5|2320|10815
1695292500000|2023-09-21 10:35:00|2322.5|2322|2321.5|2320.5|2323|2322.5|2317.5|2316.5|9614
1695292800000|2023-09-21 10:40:00|2321|2320|2322.5|2322|2324|2323|2319.5|2319|5998
1695293100000|2023-09-21 10:45:00|2322|2321.5|2322|2321.5|2324|2323|2321.5|2320.5|7776
1695293400000|2023-09-21 10:50:00|2321.5|2321|2324|2323.5|2324.5|2323.5|2321.5|2321|7680
1695293700000|2023-09-21 10:55:00|2324.5|2322.5|2323.5|2322.5|2325.5|2324.5|2322|2321|5730
1695294000000|2023-09-21 11:00:00|2324|2323|2326|2325|2332|2331.5|2323.5|2323|17762
1695294300000|2023-09-21 11:05:00|2325.5|2326|2330|2329|2331|2330.5|2325.5|2325.5|8011
1695294600000|2023-09-21 11:10:00|2329.5|2330|2331|2330.5|2331.5|2331|2329|2328|6736
1695294900000|2023-09-21 11:15:00|2331.5|2330|2335.5|2335|2336.5|2336|2328|2327|6919
1695295200000|2023-09-21 11:20:00|2336|2335.5|2337|2336|2339.5|2338.5|2336|2335.5|6877
1695295500000|2023-09-21 11:25:00|2336.5|2335.5|2334|2333.5|2337.5|2336.5|2334|2333.5|5643
1695295800000|2023-09-21 11:30:00|2334.5|2333|2333.5|2332.5|2334.5|2334|2332.5|2331.5|4101
1695296100000|2023-09-21 11:35:00|2334|2333.5|2334.5|2334|2336.5|2335.5|2333|2332.5|4906
1695296400000|2023-09-21 11:40:00|2334|2333.5|2337|2336.5|2338|2337|2334|2333|4860
1695296700000|2023-09-21 11:45:00|2337.5|2337|2338.5|2338|2340|2339.5|2337|2337|4892
1695297000000|2023-09-21 11:50:00|2339|2337.5|2332|2331.5|2339.5|2339|2330.5|2330|7945
1695297300000|2023-09-21 11:55:00|2332.5|2331|2331.5|2331|2334|2333.5|2331|2330|5989
1695297600000|2023-09-21 12:00:00|2332|2330.5|2332|2331|2334|2333.5|2331|2330|6815
1695297900000|2023-09-21 12:05:00|2331.5|2331.5|2329|2328.5|2333|2332|2327|2326|5923
1695298200000|2023-09-21 12:10:00|2328.5|2328|2326.5|2326|2328.5|2328|2326.5|2326|4181
1695298500000|2023-09-21 12:15:00|2327|2325.5|2322|2321.5|2327|2326.5|2322|2321.5|9805
1695298800000|2023-09-21 12:20:00|2322.5|2321|2323|2322|2323.5|2322.5|2320.5|2320|5938
1695299100000|2023-09-21 12:25:00|2322.5|2322.5|2323|2322|2324.5|2323.5|2321.5|2321|4509
1695299400000|2023-09-21 12:30:00|2322.5|2321.5|2320|2319.5|2323|2322|2318|2317.5|7902
1695299700000|2023-09-21 12:35:00|2321|2320|2317.5|2316.5|2321|2320|2314.5|2314|9955
1695300000000|2023-09-21 12:40:00|2317|2316|2315|2314|2318|2317.5|2315|2314|10928
1695300300000|2023-09-21 12:45:00|2315.5|2314.5|2314|2313.5|2316.5|2315.5|2313|2312|12386
1695300600000|2023-09-21 12:50:00|2314.5|2314|2316.5|2316|2318.5|2317.5|2314|2314|8733
1695300900000|2023-09-21 12:55:00|2317.5|2317|2326|2325.5|2327.5|2326.5|2317|2316.5|16903
1695301200000|2023-09-21 13:00:00|2325.5|2325|2327|2326.5|2330.5|2329.5|2324.5|2324|15223
1695301500000|2023-09-21 13:05:00|2326.5|2326|2331.5|2331|2333|2332|2324|2323.5|13615
1695301800000|2023-09-21 13:10:00|2332|2331.5|2332.5|2331.5|2335|2334|2332|2331|11370
1695302100000|2023-09-21 13:15:00|2332|2332|2331|2330|2334|2333.5|2330.5|2330|8105
1695302400000|2023-09-21 13:20:00|2331.5|2330.5|2334.5|2334|2335|2334.5|2329|2328|6277
1695302700000|2023-09-21 13:25:00|2335|2335|2337.5|2337|2338.5|2338|2334.5|2335|4311
1695303000000|2023-09-21 13:30:00|2338|2337.5|2333|2332.5|2339.5|2339|2333|2332.5|13350
1695303300000|2023-09-21 13:35:00|2332.5|2332|2332|2331.5|2335.5|2334.5|2330|2329.5|13882
1695303600000|2023-09-21 13:40:00|2332.5|2332|2336|2335|2337|2336|2330.5|2330|8471
1695303900000|2023-09-21 13:45:00|2335.5|2335.5|2344.5|2344|2346.5|2346|2335.5|2335.5|9711
1695304200000|2023-09-21 13:50:00|2344|2343|2347.5|2347|2347.5|2347|2344|2343|8226
1695304500000|2023-09-21 13:55:00|2347|2346.5|2347.5|2347|2350|2349|2347|2346|7166
1695304800000|2023-09-21 14:00:00|2348|2347.5|2347|2346.5|2348.5|2347.5|2346|2345.5|9140
1695305100000|2023-09-21 14:05:00|2347.5|2347|2349.5|2348.5|2349.5|2349|2346.5|2346|14856
1695305400000|2023-09-21 14:10:00|2349|2349|2349|2348.5|2351|2350.5|2349|2348.5|10858
1695305700000|2023-09-21 14:15:00|2349.5|2349|2353|2352.5|2354|2353.5|2349|2348.5|8662
1695306000000|2023-09-21 14:20:00|2353.5|2353|2359.5|2359|2359.5|2359|2353.5|2352.5|10771
1695306300000|2023-09-21 14:25:00|2360|2359.5|2360.5|2359.5|2367.5|2366.5|2359.5|2359|26674
1695306600000|2023-09-21 14:30:00|2360|2360|2352|2351.5|2360|2360|2352|2351.5|10799
1695306900000|2023-09-21 14:35:00|2352.5|2352|2350|2349.5|2354|2353|2349|2348.5|10549
1695307200000|2023-09-21 14:40:00|2349.5|2349|2342.5|2342|2350.5|2349.5|2342.5|2341.5|15173
1695307500000|2023-09-21 14:45:00|2343|2341.5|2346|2345.5|2347|2346|2341|2340.5|16678
1695307800000|2023-09-21 14:50:00|2345.5|2345|2345.5|2345|2346.5|2346|2345|2344.5|9550
1695308100000|2023-09-21 14:55:00|2346|2345.5|2349|2348.5|2349.5|2348.5|2344|2343|16065
1695308400000|2023-09-21 15:00:00|2349.5|2349|2349|2348|2351|2350|2348.5|2348|6045
1695308700000|2023-09-21 15:05:00|2349.5|2348.5|2348.5|2348|2349.5|2349|2348|2347.5|14138
1695309000000|2023-09-21 15:10:00|2349|2347.5|2351|2350.5|2354.5|2353.5|2348|2347.5|12262
1695309300000|2023-09-21 15:15:00|2351.5|2351|2353|2352|2357|2356.5|2351.5|2351|16272
1695309600000|2023-09-21 15:20:00|2352.5|2352.5|2354.5|2353.5|2356.5|2355.5|2352.5|2352|15284
1695309900000|2023-09-21 15:25:00|2354|2354|2355.5|2354.5|2356|2355|2353.5|2353|13163
1695366000000|2023-09-22 07:00:00|2330.5|2329|2326.5|2325|2341|2340|2326|2325|21409
1695366300000|2023-09-22 07:05:00|2327.5|2326|2327.5|2326.5|2328|2327|2320.5|2319.5|13372
1695366600000|2023-09-22 07:10:00|2327|2326|2330|2328.5|2335|2333.5|2326|2324.5|17005
1695366900000|2023-09-22 07:15:00|2329.5|2327|2330|2329|2331|2330|2319|2317.5|16499
1695367200000|2023-09-22 07:20:00|2330.5|2329.5|2326.5|2325|2331.5|2330|2324.5|2323.5|7577
1695367500000|2023-09-22 07:25:00|2325|2324|2325|2324|2326.5|2325.5|2319.5|2319|13169
1695367800000|2023-09-22 07:30:00|2325.5|2324.5|2324|2322.5|2333.5|2332.5|2323|2322|14696
1695368100000|2023-09-22 07:35:00|2325|2323.5|2320|2319|2326.5|2325.5|2319.5|2319|6545
1695368400000|2023-09-22 07:40:00|2319.5|2318.5|2324|2323|2325.5|2324.5|2318|2317.5|9601
1695368700000|2023-09-22 07:45:00|2323.5|2323.5|2318|2317.5|2324.5|2323.5|2317.5|2317|9142
1695369000000|2023-09-22 07:50:00|2318.5|2318|2312.5|2312|2319|2318|2312.5|2312|9240
1695369300000|2023-09-22 07:55:00|2312|2311.5|2309.5|2308.5|2312.5|2311.5|2306.5|2305.5|12914
1695369600000|2023-09-22 08:00:00|2310|2309|2306.5|2306|2311.5|2310.5|2301|2300|17064
1695369900000|2023-09-22 08:05:00|2307.5|2305.5|2300.5|2300|2308|2307|2300|2299|10078
1695370200000|2023-09-22 08:10:00|2301|2300.5|2304.5|2304|2307.5|2306.5|2298|2297.5|15680
1695370500000|2023-09-22 08:15:00|2305|2304.5|2306|2305|2306.5|2306|2302|2301|9082
1695370800000|2023-09-22 08:20:00|2305.5|2304.5|2300|2299|2306.5|2305.5|2297|2296.5|8223
1695371100000|2023-09-22 08:25:00|2299.5|2298.5|2302.5|2301.5|2302.5|2301.5|2297.5|2297|8201
1695371400000|2023-09-22 08:30:00|2300.5|2299.5|2303.5|2303|2306.5|2305.5|2298.5|2297.5|13973
1695371700000|2023-09-22 08:35:00|2303|2302.5|2310|2309|2310.5|2310|2301.5|2300.5|9402
1695372000000|2023-09-22 08:40:00|2309.5|2309.5|2312|2311|2313.5|2312.5|2309|2308|5764
1695372300000|2023-09-22 08:45:00|2311.5|2310.5|2304|2303.5|2313.5|2312.5|2304|2303.5|5473
1695372600000|2023-09-22 08:50:00|2304.5|2304|2306.5|2305.5|2308|2307|2304|2303|7103
1695372900000|2023-09-22 08:55:00|2306|2305|2304.5|2303.5|2306.5|2305.5|2302|2301.5|7017
1695373200000|2023-09-22 09:00:00|2305|2304.5|2301|2300.5|2305.5|2304.5|2300|2299.5|8919
1695373500000|2023-09-22 09:05:00|2300.5|2300|2301|2300.5|2303|2302|2299.5|2299|9642
1695373800000|2023-09-22 09:10:00|2301.5|2300|2302|2301.5|2303.5|2302.5|2301|2300|6366
1695374100000|2023-09-22 09:15:00|2302.5|2302|2306.5|2306|2307.5|2307|2302.5|2302|4247
1695374400000|2023-09-22 09:20:00|2307|2305|2310|2309.5|2311.5|2310.5|2305.5|2305|7799
1695374700000|2023-09-22 09:25:00|2309.5|2309|2308.5|2308|2311|2310|2308|2307.5|5811
1695375000000|2023-09-22 09:30:00|2308|2307.5|2304.5|2304|2310.5|2309.5|2304|2303.5|6613
1695375300000|2023-09-22 09:35:00|2305|2304.5|2309|2308.5|2310.5|2309.5|2304|2303.5|4497
1695375600000|2023-09-22 09:40:00|2309.5|2309.5|2308|2307.5|2313.5|2312.5|2307.5|2306.5|4729
1695375900000|2023-09-22 09:45:00|2309|2308|2313|2312.5|2313.5|2312.5|2308.5|2308|4969
1695376200000|2023-09-22 09:50:00|2312.5|2312|2314|2313|2314.5|2314|2312|2311|6139
1695376500000|2023-09-22 09:55:00|2314.5|2313.5|2309.5|2308.5|2315|2314|2309.5|2308.5|4212
1695376800000|2023-09-22 10:00:00|2310|2309|2315.5|2315|2318|2317|2310|2309|13003
1695377100000|2023-09-22 10:05:00|2315|2314|2318|2317.5|2320.5|2319.5|2315|2314|5418
1695377400000|2023-09-22 10:10:00|2318.5|2317|2319.5|2318.5|2320|2319|2316.5|2316|4060
1695377700000|2023-09-22 10:15:00|2320|2319|2318.5|2318|2321|2320.5|2317.5|2316.5|4120
1695378000000|2023-09-22 10:20:00|2319|2317.5|2321|2320.5|2322.5|2321.5|2317.5|2316.5|6342
1695378300000|2023-09-22 10:25:00|2320.5|2320|2320.5|2320|2321|2320.5|2316.5|2316|3986
1695378600000|2023-09-22 10:30:00|2321|2320.5|2323.5|2323|2324|2323|2319|2318|4756
1695378900000|2023-09-22 10:35:00|2324|2324|2324|2323.5|2325.5|2325|2323|2322|8561
1695379200000|2023-09-22 10:40:00|2323|2322|2321.5|2320.5|2325.5|2325|2320.5|2320|6947
1695379500000|2023-09-22 10:45:00|2321|2321|2321|2320|2323.5|2322.5|2319.5|2319|5077
1695379800000|2023-09-22 10:50:00|2320.5|2319.5|2319|2318.5|2322.5|2321.5|2318.5|2318|5009
1695380100000|2023-09-22 10:55:00|2318.5|2318|2319.5|2318.5|2321|2320|2318.5|2318|2186
1695380400000|2023-09-22 11:00:00|2319|2319|2317.5|2316.5|2319.5|2319|2317|2316|1055
1695380700000|2023-09-22 11:05:00|2317|2316|2318|2317.5|2318.5|2318|2316.5|2315.5|5043
1695381000000|2023-09-22 11:10:00|2318.5|2317|2319.5|2318.5|2320|2319.5|2317.5|2317|2939
1695381300000|2023-09-22 11:15:00|2319|2319|2321|2320.5|2322|2321|2319|2318.5|2129
1695381600000|2023-09-22 11:20:00|2320.5|2320|2321|2320|2321|2320.5|2320|2319.5|1400
1695381900000|2023-09-22 11:25:00|2320.5|2319.5|2320|2319|2320.5|2320|2319|2318.5|3214
1695382200000|2023-09-22 11:30:00|2320.5|2319.5|2321|2320.5|2321.5|2321|2320|2319|3526
1695382500000|2023-09-22 11:35:00|2321.5|2321|2323|2322|2324|2323|2320.5|2320|4227
1695382800000|2023-09-22 11:40:00|2322.5|2321.5|2322|2321|2323|2322|2321|2320.5|2376
1695383100000|2023-09-22 11:45:00|2321.5|2321.5|2324|2323.5|2326|2325.5|2321.5|2321|4256
1695383400000|2023-09-22 11:50:00|2324.5|2324|2324.5|2324|2325.5|2324.5|2324|2323|2612
1695383700000|2023-09-22 11:55:00|2325|2323.5|2324.5|2324|2326|2325.5|2323.5|2323|7356
1695384000000|2023-09-22 12:00:00|2325|2324.5|2326.5|2326|2327.5|2326.5|2324.5|2323.5|4508
1695384300000|2023-09-22 12:05:00|2327|2326.5|2320|2319|2327|2326.5|2319|2318|9442
1695384600000|2023-09-22 12:10:00|2319.5|2318|2322|2321.5|2322.5|2321.5|2317|2316.5|5018
1695384900000|2023-09-22 12:15:00|2321.5|2321|2323|2322.5|2324|2323|2320.5|2320|3099
1695385200000|2023-09-22 12:20:00|2324|2323.5|2322|2321|2325.5|2324.5|2319.5|2319|6524
1695385500000|2023-09-22 12:25:00|2322.5|2321.5|2322.5|2321.5|2323.5|2323|2321.5|2320.5|5028
1695385800000|2023-09-22 12:30:00|2322|2321|2318.5|2318|2322|2321|2318.5|2318|3241
1695386100000|2023-09-22 12:35:00|2319|2318.5|2319.5|2319|2319.5|2319|2317.5|2317|4473
1695386400000|2023-09-22 12:40:00|2320|2318.5|2320|2319.5|2321|2320|2318.5|2317.5|5545
1695386700000|2023-09-22 12:45:00|2319.5|2319|2321.5|2321|2321.5|2321|2319.5|2319|2122
1695387000000|2023-09-22 12:50:00|2322|2320.5|2320|2319.5|2322|2321|2319.5|2319|5259
1695387300000|2023-09-22 12:55:00|2319.5|2319|2320|2319.5|2320|2319.5|2318|2317.5|6075
1695387600000|2023-09-22 13:00:00|2320.5|2320|2323|2322|2324|2323|2320|2319.5|6591
1695387900000|2023-09-22 13:05:00|2322.5|2321.5|2321.5|2321|2323|2322.5|2321.5|2321|2325
1695388200000|2023-09-22 13:10:00|2321|2320.5|2322.5|2322|2323|2322.5|2320.5|2320|4718
1695388500000|2023-09-22 13:15:00|2322|2321.5|2321.5|2321|2322.5|2321.5|2320.5|2320|2897
1695388800000|2023-09-22 13:20:00|2321|2320.5|2323.5|2323|2326.5|2325.5|2321|2320.5|4741
1695389100000|2023-09-22 13:25:00|2323|2322.5|2320.5|2320|2323.5|2323|2320.5|2320|4263
1695389400000|2023-09-22 13:30:00|2320|2319.5|2320|2319.5|2323|2322.5|2319.5|2319|8890
1695389700000|2023-09-22 13:35:00|2319.5|2319|2319.5|2319|2322|2321|2319|2318.5|6158
1695390000000|2023-09-22 13:40:00|2319|2318.5|2315|2314.5|2319.5|2319|2314|2313|8049
1695390300000|2023-09-22 13:45:00|2315.5|2315.5|2316|2315.5|2317|2316|2315|2314|8342
1695390600000|2023-09-22 13:50:00|2315.5|2315|2311.5|2310.5|2316.5|2316|2310|2309.5|6729
1695390900000|2023-09-22 13:55:00|2311|2311|2316|2315|2316|2315|2309.5|2308.5|7664
1695391200000|2023-09-22 14:00:00|2315.5|2315.5|2315.5|2315|2317.5|2317|2314.5|2313.5|4788
1695391500000|2023-09-22 14:05:00|2316.5|2315.5|2318|2317.5|2319.5|2319|2315.5|2315|8553
1695391800000|2023-09-22 14:10:00|2318.5|2318|2314|2313.5|2319.5|2319|2314|2313.5|9120
1695392100000|2023-09-22 14:15:00|2314.5|2314|2314.5|2313.5|2315|2314.5|2313|2312.5|6418
1695392400000|2023-09-22 14:20:00|2315|2314|2315.5|2315|2317|2316|2315|2314|6663
1695392700000|2023-09-22 14:25:00|2315|2314.5|2313.5|2313|2315|2314.5|2311.5|2311|10042
1695393000000|2023-09-22 14:30:00|2314|2313.5|2315.5|2314.5|2315.5|2315|2314|2313|5195
1695393300000|2023-09-22 14:35:00|2315|2315|2314|2313.5|2316|2315|2312.5|2312|4452
1695393600000|2023-09-22 14:40:00|2314.5|2314|2315|2314|2315.5|2314.5|2313|2312.5|3800
1695393900000|2023-09-22 14:45:00|2314.5|2314.5|2312.5|2312|2315|2314.5|2312.5|2312|3669
1695394200000|2023-09-22 14:50:00|2313|2312.5|2310.5|2309.5|2313.5|2312.5|2310|2309|10487
1695394500000|2023-09-22 14:55:00|2310|2309|2309.5|2309|2312|2311.5|2308.5|2308|14414
1695394800000|2023-09-22 15:00:00|2310|2309.5|2310|2309|2312|2311.5|2309|2308.5|13636
1695395100000|2023-09-22 15:05:00|2309.5|2308.5|2308.5|2308|2311.5|2310.5|2307.5|2307|14251
1695395400000|2023-09-22 15:10:00|2309|2307.5|2306.5|2306|2309|2308|2305.5|2305|9122
1695395700000|2023-09-22 15:15:00|2307|2306.5|2309.5|2309|2311.5|2310.5|2306.5|2306.5|17319
1695396000000|2023-09-22 15:20:00|2310|2308.5|2313|2312.5|2313.5|2312.5|2308.5|2308|17500
1695396300000|2023-09-22 15:25:00|2312.5|2312|2315|2314|2315|2314|2311.5|2311|13517
1695625200000|2023-09-25 07:00:00|2306|2304|2302|2300.5|2308|2305.5|2301.5|2300.5|7048
1695625500000|2023-09-25 07:05:00|2301.5|2301|2303|2301.5|2304|2303|2298|2297|7617
1695625800000|2023-09-25 07:10:00|2304|2302|2314|2313|2314|2313|2302|2301|3868
1695626100000|2023-09-25 07:15:00|2314.5|2313.5|2317.5|2316.5|2317.5|2316.5|2311|2310|4480
1695626400000|2023-09-25 07:20:00|2317|2317|2326|2324.5|2326.5|2325|2317|2316.5|5340
1695626700000|2023-09-25 07:25:00|2325.5|2324|2326|2325|2329|2327.5|2322.5|2322|10160
1695627000000|2023-09-25 07:30:00|2327|2324.5|2326.5|2325|2327.5|2326|2319|2318.5|4351
1695627300000|2023-09-25 07:35:00|2326|2324.5|2320|2319|2327|2326|2320|2319|10663
1695627600000|2023-09-25 07:40:00|2321|2319.5|2320.5|2319.5|2322|2321.5|2319|2318.5|4355
1695627900000|2023-09-25 07:45:00|2320|2320|2313.5|2312.5|2322|2321.5|2313|2311.5|5355
1695628200000|2023-09-25 07:50:00|2314.5|2313.5|2311.5|2310.5|2314.5|2314|2310|2309|3286
1695628500000|2023-09-25 07:55:00|2311|2311|2312|2311|2313.5|2313|2310.5|2310|2825
1695628800000|2023-09-25 08:00:00|2311.5|2310.5|2309.5|2308.5|2315.5|2314.5|2308|2307.5|12219
1695629100000|2023-09-25 08:05:00|2310|2309|2312.5|2312|2313.5|2312.5|2309.5|2308.5|2755
1695629400000|2023-09-25 08:10:00|2313|2312.5|2308.5|2307.5|2314.5|2313.5|2308|2307|2465
1695629700000|2023-09-25 08:15:00|2308|2308|2307|2306|2309.5|2308.5|2305.5|2305|1821
1695630000000|2023-09-25 08:20:00|2306.5|2305.5|2304.5|2304|2308|2307|2302.5|2302|3892
1695630300000|2023-09-25 08:25:00|2304|2303.5|2302.5|2301.5|2305|2304|2302|2301|4820
1695630600000|2023-09-25 08:30:00|2302|2301|2303.5|2302.5|2304|2303.5|2300.5|2300|3659
1695630900000|2023-09-25 08:35:00|2304.5|2304|2297.5|2296.5|2306.5|2305.5|2297|2296|4958
1695631200000|2023-09-25 08:40:00|2297|2296|2297.5|2296.5|2299.5|2298.5|2296.5|2295.5|7521
1695631500000|2023-09-25 08:45:00|2297|2296|2301.5|2300.5|2302.5|2301.5|2294|2293.5|11405
1695631800000|2023-09-25 08:50:00|2302.5|2301.5|2299|2298|2302.5|2301.5|2297|2296|8575
1695632100000|2023-09-25 08:55:00|2298.5|2298.5|2300|2299|2301.5|2300.5|2298.5|2298|4278
1695632400000|2023-09-25 09:00:00|2299.5|2298.5|2301|2300|2301.5|2301|2298.5|2297.5|5552
1695632700000|2023-09-25 09:05:00|2300.5|2299.5|2302|2301.5|2303|2302.5|2299|2298|4776
1695633000000|2023-09-25 09:10:00|2301.5|2301|2303.5|2302.5|2304|2303|2300.5|2300|2841
1695633300000|2023-09-25 09:15:00|2303|2302|2302.5|2301.5|2306|2305|2302.5|2301.5|3275
1695633600000|2023-09-25 09:20:00|2303|2302|2305|2304|2305.5|2304.5|2302|2301.5|3856
1695633900000|2023-09-25 09:25:00|2305.5|2304.5|2301.5|2301|2306|2305|2301.5|2301|2658
1695634200000|2023-09-25 09:30:00|2302|2300.5|2301|2300.5|2302.5|2302|2299.5|2299|3394
1695634500000|2023-09-25 09:35:00|2300.5|2299.5|2298.5|2297.5|2300.5|2300|2297.5|2297|2682
1695634800000|2023-09-25 09:40:00|2299|2298|2296.5|2296|2299.5|2299|2296.5|2296|3121
1695635100000|2023-09-25 09:45:00|2296|2295.5|2303|2302|2303|2302|2296|2295.5|2135
1695635400000|2023-09-25 09:50:00|2302.5|2302.5|2304.5|2304|2307|2306.5|2302.5|2301.5|3705
1695635700000|2023-09-25 09:55:00|2305|2303.5|2303.5|2302.5|2306|2305.5|2303|2302.5|3554
1695636000000|2023-09-25 10:00:00|2303|2302|2301|2300|2303.5|2302|2300.5|2300|3777
1695636300000|2023-09-25 10:05:00|2301.5|2300.5|2300|2299|2302|2301.5|2299|2298.5|4739
1695636600000|2023-09-25 10:10:00|2299.5|2298.5|2305.5|2305|2305.5|2305|2299|2298.5|2842
1695636900000|2023-09-25 10:15:00|2306|2304.5|2305.5|2304.5|2307|2306|2305|2304|2055
1695637200000|2023-09-25 10:20:00|2306.5|2305|2305|2304.5|2308.5|2307.5|2304.5|2303.5|2557
1695637500000|2023-09-25 10:25:00|2305.5|2304|2307|2306|2307.5|2306.5|2304|2303.5|1816
1695637800000|2023-09-25 10:30:00|2306.5|2306.5|2308.5|2307.5|2309|2308.5|2306.5|2306|3102
1695638100000|2023-09-25 10:35:00|2307.5|2307|2306.5|2305.5|2309|2308.5|2305.5|2304.5|1924
1695638400000|2023-09-25 10:40:00|2306|2305|2303|2302|2306|2305|2300.5|2299.5|3269
1695638700000|2023-09-25 10:45:00|2303.5|2302.5|2306.5|2305.5|2309|2308|2303.5|2302|3276
1695639000000|2023-09-25 10:50:00|2307.5|2306.5|2307.5|2307|2308|2307|2306.5|2305.5|6576
1695639300000|2023-09-25 10:55:00|2308|2306.5|2305|2304.5|2308|2306.5|2304.5|2304|3646
1695639600000|2023-09-25 11:00:00|2305.5|2305|2305|2304|2306|2305.5|2303.5|2302.5|3672
1695639900000|2023-09-25 11:05:00|2305.5|2304.5|2306|2305.5|2307|2306|2304|2303.5|969
1695640200000|2023-09-25 11:10:00|2305.5|2305|2306|2305|2306.5|2305.5|2304|2303|581
1695640500000|2023-09-25 11:15:00|2306.5|2305.5|2303.5|2302.5|2306.5|2305.5|2303|2302|1056
1695640800000|2023-09-25 11:20:00|2303|2302|2302.5|2302|2303.5|2303|2302|2301|1381
1695641100000|2023-09-25 11:25:00|2303|2301.5|2303|2302|2304|2303|2302.5|2301.5|812
1695641400000|2023-09-25 11:30:00|2302.5|2301.5|2297|2296|2303.5|2302.5|2297|2296|3239
1695641700000|2023-09-25 11:35:00|2297.5|2296.5|2299|2298|2299|2298|2297|2296|2766
1695642000000|2023-09-25 11:40:00|2298.5|2298.5|2298|2297|2299.5|2299|2297.5|2296.5|1532
1695642300000|2023-09-25 11:45:00|2297.5|2296.5|2296.5|2296|2298|2297|2295.5|2295|992
1695642600000|2023-09-25 11:50:00|2296|2295.5|2294|2293.5|2296|2295.5|2293.5|2293|2080
1695642900000|2023-09-25 11:55:00|2294.5|2293|2292.5|2291.5|2294.5|2293.5|2292|2291|2147
1695643200000|2023-09-25 12:00:00|2292|2292|2292.5|2291.5|2294|2293.5|2291|2290.5|3062
1695643500000|2023-09-25 12:05:00|2293|2292|2293|2292.5|2293.5|2292.5|2291.5|2291|1802
1695643800000|2023-09-25 12:10:00|2292.5|2292|2288.5|2288|2293|2292|2287|2286|8136
1695644100000|2023-09-25 12:15:00|2289.5|2288.5|2288.5|2287.5|2290|2289.5|2288|2287|3393
1695644400000|2023-09-25 12:20:00|2288|2287|2287|2286.5|2288|2287|2286|2285|1783
1695644700000|2023-09-25 12:25:00|2287.5|2286|2292|2291|2293|2292|2287|2286|6216
1695645000000|2023-09-25 12:30:00|2291.5|2290.5|2288.5|2287.5|2291.5|2290.5|2288|2287|3108
1695645300000|2023-09-25 12:35:00|2288|2287|2287.5|2287|2290.5|2289.5|2287|2286.5|3798
1695645600000|2023-09-25 12:40:00|2287|2286.5|2284.5|2284|2287.5|2286.5|2284|2283|5395
1695645900000|2023-09-25 12:45:00|2284|2283.5|2282.5|2282|2284.5|2284|2282.5|2282|5719
1695646200000|2023-09-25 12:50:00|2283|2282.5|2285.5|2285|2287.5|2286.5|2282.5|2282|5256
1695646500000|2023-09-25 12:55:00|2286|2284.5|2285|2284|2286|2285|2283|2282|5176
1695646800000|2023-09-25 13:00:00|2284.5|2284.5|2284|2283|2285.5|2284.5|2283|2282|4092
1695647100000|2023-09-25 13:05:00|2284.5|2283.5|2280|2279|2285.5|2284.5|2278.5|2277.5|9012
1695647400000|2023-09-25 13:10:00|2279.5|2278.5|2280.5|2279.5|2281.5|2281|2278|2277.5|8859
1695647700000|2023-09-25 13:15:00|2281.5|2280|2281|2280|2283|2282|2278.5|2278|7183
1695648000000|2023-09-25 13:20:00|2281.5|2280.5|2279|2278.5|2281.5|2281|2277.5|2276.5|6661
1695648300000|2023-09-25 13:25:00|2279.5|2278|2278.5|2277.5|2280.5|2279.5|2277.5|2276.5|4699
1695648600000|2023-09-25 13:30:00|2278|2277|2271.5|2270.5|2278|2277|2271.5|2270.5|9075
1695648900000|2023-09-25 13:35:00|2272|2271|2271.5|2270.5|2274|2273|2268|2267.5|8660
1695649200000|2023-09-25 13:40:00|2272|2271|2276|2275|2278|2277|2272|2271|10695
1695649500000|2023-09-25 13:45:00|2275.5|2276|2276.5|2276|2278|2277.5|2274.5|2274|5376
1695649800000|2023-09-25 13:50:00|2276|2275.5|2280|2279|2280|2279|2276|2275|4422
1695650100000|2023-09-25 13:55:00|2280.5|2279.5|2282|2281|2286|2285|2280|2279|10387
1695650400000|2023-09-25 14:00:00|2281.5|2281.5|2283|2282.5|2283.5|2283|2280|2279.5|5295
1695650700000|2023-09-25 14:05:00|2282.5|2282|2283|2282|2284.5|2283.5|2281.5|2280.5|4012
1695651000000|2023-09-25 14:10:00|2282.5|2282.5|2283|2282|2285|2284.5|2281.5|2280.5|3359
1695651300000|2023-09-25 14:15:00|2282.5|2281.5|2281.5|2281|2284|2283.5|2280|2279.5|4242
1695651600000|2023-09-25 14:20:00|2282|2281.5|2278.5|2278|2283|2282.5|2278.5|2278|4691
1695651900000|2023-09-25 14:25:00|2279.5|2279|2282|2281.5|2283|2282|2277.5|2276.5|6680
1695652200000|2023-09-25 14:30:00|2281.5|2281|2282.5|2282|2283|2282.5|2280.5|2280|4042
1695652500000|2023-09-25 14:35:00|2283|2281.5|2282.5|2282|2284|2283|2280.5|2280|2420
1695652800000|2023-09-25 14:40:00|2283|2281.5|2281|2280.5|2283|2282.5|2280.5|2280|1993
1695653100000|2023-09-25 14:45:00|2281.5|2281|2283|2282.5|2285.5|2285|2281.5|2281|5128
1695653400000|2023-09-25 14:50:00|2282.5|2282|2281|2280.5|2282.5|2282.5|2281|2280|3488
1695653700000|2023-09-25 14:55:00|2281.5|2281|2283|2282.5|2284|2283|2281|2280|11499
1695654000000|2023-09-25 15:00:00|2282.5|2282|2283|2282.5|2284.5|2283.5|2282|2281.5|3972
1695654300000|2023-09-25 15:05:00|2282.5|2282|2286|2285.5|2286|2285.5|2282|2281.5|5102
1695654600000|2023-09-25 15:10:00|2286.5|2286|2289.5|2288.5|2291|2290|2285.5|2285|7835
1695654900000|2023-09-25 15:15:00|2290.5|2289.5|2292.5|2292|2293|2292|2289.5|2289|7470
1695655200000|2023-09-25 15:20:00|2293|2292.5|2293.5|2293|2294|2293|2292|2291.5|7479
1695655500000|2023-09-25 15:25:00|2293|2292.5|2294.5|2294|2295|2294|2292|2291.5|12669
1695711600000|2023-09-26 07:00:00|2286.5|2284.5|2273.5|2272|2290|2289|2273.5|2272|7566
1695711900000|2023-09-26 07:05:00|2273|2271.5|2268|2266|2275|2274|2265.5|2265|7208
1695712200000|2023-09-26 07:10:00|2267.5|2266.5|2258|2257|2269.5|2268.5|2258|2257|9652
1695712500000|2023-09-26 07:15:00|2259|2257.5|2262|2261|2262|2261.5|2251.5|2251|22411
1695712800000|2023-09-26 07:20:00|2262.5|2262|2263|2261.5|2267.5|2266.5|2257.5|2256|6515
1695713100000|2023-09-26 07:25:00|2263.5|2262|2252|2251|2263.5|2262.5|2250|2249|8123
1695713400000|2023-09-26 07:30:00|2252.5|2252|2249.5|2248|2255.5|2254|2247|2246|17388
1695713700000|2023-09-26 07:35:00|2249|2247.5|2261|2259.5|2261|2260|2248|2247|12830
1695714000000|2023-09-26 07:40:00|2260|2259|2262.5|2262|2264|2263.5|2257.5|2256.5|7836
1695714300000|2023-09-26 07:45:00|2263|2262.5|2251|2250|2263.5|2262.5|2249|2248|8788
1695714600000|2023-09-26 07:50:00|2251.5|2251|2249.5|2249|2252.5|2252|2247|2246.5|5015
1695714900000|2023-09-26 07:55:00|2250|2249.5|2253|2252|2253|2252.5|2247.5|2247|5137
1695715200000|2023-09-26 08:00:00|2253.5|2252.5|2252.5|2251.5|2254|2253.5|2249.5|2248.5|8414
1695715500000|2023-09-26 08:05:00|2253|2252|2251.5|2251|2257|2256.5|2249|2248|6803
1695715800000|2023-09-26 08:10:00|2251|2250.5|2252.5|2252|2254.5|2254|2248|2247|8875
1695716100000|2023-09-26 08:15:00|2253|2252.5|2257|2256|2258.5|2257.5|2252|2251|4919
1695716400000|2023-09-26 08:20:00|2257.5|2256.5|2266|2264.5|2266.5|2265.5|2257.5|2256.5|6864
1695716700000|2023-09-26 08:25:00|2267|2265|2265.5|2264.5|2269|2268|2265|2264.5|19178
1695717000000|2023-09-26 08:30:00|2266|2265|2266.5|2266|2269|2268.5|2262.5|2261.5|8280
1695717300000|2023-09-26 08:35:00|2267.5|2265|2269|2268|2272|2271.5|2264|2263|4781
1695717600000|2023-09-26 08:40:00|2270.5|2268.5|2267|2266|2272|2271|2265.5|2265|7799
1695717900000|2023-09-26 08:45:00|2266.5|2266.5|2269.5|2268|2272|2271|2265.5|2265|5921
1695718200000|2023-09-26 08:50:00|2270|2268.5|2271.5|2270.5|2272.5|2272|2269|2268|8406
1695718500000|2023-09-26 08:55:00|2272|2271|2273|2272.5|2274.5|2273.5|2271|2270.5|4465
1695718800000|2023-09-26 09:00:00|2273.5|2273|2273|2271.5|2275|2274|2271.5|2271|7143
1695719100000|2023-09-26 09:05:00|2272.5|2272|2270.5|2269.5|2276.5|2275.5|2269.5|2269|6307
1695719400000|2023-09-26 09:10:00|2270|2269|2272|2271.5|2272|2271.5|2265.5|2265|5066
1695719700000|2023-09-26 09:15:00|2272.5|2272|2270|2269|2274.5|2273.5|2268|2267|6656
1695720000000|2023-09-26 09:20:00|2269.5|2270|2269.5|2268.5|2271|2270|2268.5|2267.5|4992
1695720300000|2023-09-26 09:25:00|2269|2268|2268|2267|2269|2268|2265.5|2264.5|3883
1695720600000|2023-09-26 09:30:00|2267.5|2266.5|2267.5|2266|2268|2267|2265.5|2265|3523
1695720900000|2023-09-26 09:35:00|2268|2266.5|2268|2267|2268.5|2268|2266.5|2266|2672
1695721200000|2023-09-26 09:40:00|2267.5|2266.5|2266.5|2265.5|2270|2269.5|2266.5|2265.5|3652
1695721500000|2023-09-26 09:45:00|2266|2265|2263|2262|2266.5|2265.5|2263|2262|5463
1695721800000|2023-09-26 09:50:00|2263.5|2262.5|2261.5|2261|2264.5|2263.5|2260.5|2260|5076
1695722100000|2023-09-26 09:55:00|2262|2260|2258|2257|2262|2260|2257|2256.5|2618
1695722400000|2023-09-26 10:00:00|2257.5|2256|2258|2257|2261.5|2260.5|2256.5|2256|5362
1695722700000|2023-09-26 10:05:00|2257|2256|2253.5|2252.5|2258.5|2258|2252.5|2252|5160
1695723000000|2023-09-26 10:10:00|2253|2252|2253|2252|2255|2254|2250|2249|4021
1695723300000|2023-09-26 10:15:00|2252.5|2251.5|2253|2252|2254|2253.5|2250.5|2250|8874
1695723600000|2023-09-26 10:20:00|2252.5|2252.5|2250|2249.5|2253.5|2252.5|2248.5|2248|7456
1695723900000|2023-09-26 10:25:00|2251|2250|2249.5|2248.5|2251.5|2250.5|2249.5|2248.5|3515
1695724200000|2023-09-26 10:30:00|2250|2249|2253|2251.5|2253.5|2252.5|2250|2249|2371
1695724500000|2023-09-26 10:35:00|2252.5|2252|2255.5|2254.5|2255.5|2254.5|2250.5|2249.5|5687
1695724800000|2023-09-26 10:40:00|2255|2254|2256.5|2255.5|2256.5|2255.5|2254.5|2254|4647
1695725100000|2023-09-26 10:45:00|2256|2256|2255|2254.5|2258|2257.5|2255|2254.5|1765
1695725400000|2023-09-26 10:50:00|2254.5|2254|2256|2255.5|2256.5|2256|2253.5|2252.5|3022
1695725700000|2023-09-26 10:55:00|2255.5|2255|2257.5|2256.5|2259|2258|2255|2254.5|3460
1695726000000|2023-09-26 11:00:00|2257|2256|2255.5|2254.5|2257.5|2256|2254|2253|1958
1695726300000|2023-09-26 11:05:00|2255|2254|2254|2253|2255.5|2254.5|2252.5|2252|2647
1695726600000|2023-09-26 11:10:00|2253.5|2252.5|2258.5|2257.5|2259|2258|2253.5|2252.5|2748
1695726900000|2023-09-26 11:15:00|2259|2258|2260.5|2259.5|2262.5|2261.5|2258.5|2257.5|4332
1695727200000|2023-09-26 11:20:00|2260|2258.5|2258.5|2258|2260|2259|2258|2257|2004
1695727500000|2023-09-26 11:25:00|2258|2257|2258|2257|2261|2260|2258|2257|1705
1695727800000|2023-09-26 11:30:00|2257.5|2256.5|2261|2260|2261|2260|2257|2256.5|2648
1695728100000|2023-09-26 11:35:00|2260.5|2259.5|2261|2260.5|2262|2261.5|2260.5|2259.5|3499
1695728400000|2023-09-26 11:40:00|2261.5|2260|2261.5|2260.5|2262.5|2262|2260.5|2260|2439
1695728700000|2023-09-26 11:45:00|2261|2260|2256.5|2256|2261|2260|2256.5|2255.5|3232
1695729000000|2023-09-26 11:50:00|2256|2255.5|2259.5|2258.5|2259.5|2258.5|2254.5|2254|2357
1695729300000|2023-09-26 11:55:00|2259|2258|2257|2256|2261|2260|2257|2256|3215
1695729600000|2023-09-26 12:00:00|2257.5|2257|2261|2260.5|2262.5|2261.5|2257|2256.5|3995
1695729900000|2023-09-26 12:05:00|2261.5|2261|2262|2261|2264|2263.5|2260.5|2260|3903
1695730200000|2023-09-26 12:10:00|2261.5|2261.5|2261.5|2261|2263|2262.5|2260|2259|4426
1695730500000|2023-09-26 12:15:00|2261|2260.5|2258.5|2258|2261.5|2260.5|2256|2255|3705
1695730800000|2023-09-26 12:20:00|2258|2257.5|2259.5|2259|2260|2259.5|2258|2257|8510
1695731100000|2023-09-26 12:25:00|2259|2258.5|2260.5|2259.5|2261.5|2260.5|2259|2258|2008
1695731400000|2023-09-26 12:30:00|2260|2259|2261|2260|2261.5|2260.5|2257.5|2256.5|4658
1695731700000|2023-09-26 12:35:00|2260.5|2260.5|2263|2262.5|2264|2263|2260|2259.5|2255
1695732000000|2023-09-26 12:40:00|2262.5|2262|2263|2262.5|2263|2262.5|2262|2261|2773
1695732300000|2023-09-26 12:45:00|2262|2262|2259.5|2258.5|2262.5|2262|2258.5|2257.5|2268
1695732600000|2023-09-26 12:50:00|2259|2258|2262.5|2261.5|2263|2262.5|2258.5|2258|3925
1695732900000|2023-09-26 12:55:00|2262|2261|2261|2260.5|2262.5|2261.5|2258.5|2258|4912
1695733200000|2023-09-26 13:00:00|2261.5|2261|2260|2259.5|2263.5|2263|2260|2259|4549
1695733500000|2023-09-26 13:05:00|2260.5|2260|2257.5|2256.5|2260.5|2260|2256|2255.5|2651
1695733800000|2023-09-26 13:10:00|2257|2256|2254|2253|2257.5|2256.5|2253|2252.5|3174
1695734100000|2023-09-26 13:15:00|2253.5|2253.5|2250|2249|2254|2253.5|2249.5|2249|3500
1695734400000|2023-09-26 13:20:00|2250.5|2249.5|2248.5|2247.5|2250.5|2249.5|2247.5|2246.5|5130
1695734700000|2023-09-26 13:25:00|2248|2247|2251|2250.5|2253|2252.5|2248|2247|3140
1695735000000|2023-09-26 13:30:00|2251.5|2251|2259.5|2258.5|2260.5|2260|2251|2250|8401
1695735300000|2023-09-26 13:35:00|2259|2259|2263.5|2262.5|2264|2263|2259|2258|3561
1695735600000|2023-09-26 13:40:00|2263|2262|2270.5|2269.5|2270.5|2269.5|2260.5|2260|6687
1695735900000|2023-09-26 13:45:00|2270|2269|2266.5|2265.5|2270|2269.5|2263|2262.5|9436
1695736200000|2023-09-26 13:50:00|2267|2266|2266|2265.5|2268.5|2267.5|2264.5|2264|4236
1695736500000|2023-09-26 13:55:00|2266.5|2265|2268|2267.5|2270|2269|2266.5|2265|6355
1695736800000|2023-09-26 14:00:00|2268.5|2268.5|2263.5|2262.5|2271.5|2270.5|2263.5|2262.5|9788
1695737100000|2023-09-26 14:05:00|2263|2262|2264.5|2263.5|2266|2265|2262|2261.5|9043
1695737400000|2023-09-26 14:10:00|2265|2264|2256.5|2255.5|2265|2264.5|2255|2254.5|6180
1695737700000|2023-09-26 14:15:00|2256|2255|2253.5|2252.5|2257|2256.5|2251|2250.5|3778
1695738000000|2023-09-26 14:20:00|2254|2253|2259.5|2259|2261|2260|2253.5|2252.5|4992
1695738300000|2023-09-26 14:25:00|2260|2259.5|2269.5|2268.5|2270|2269|2259|2258|5649
1695738600000|2023-09-26 14:30:00|2269|2269|2265|2264.5|2270|2269|2264.5|2263.5|4547
1695738900000|2023-09-26 14:35:00|2266|2264|2267.5|2266.5|2269|2268|2265|2264|3522
1695739200000|2023-09-26 14:40:00|2268|2267|2271.5|2270.5|2273|2272|2267|2266.5|6995
1695739500000|2023-09-26 14:45:00|2271|2270|2270|2269|2271.5|2271|2268.5|2268|4396
1695739800000|2023-09-26 14:50:00|2269.5|2268.5|2266|2265.5|2270|2269.5|2265.5|2265|4046
1695740100000|2023-09-26 14:55:00|2265.5|2264.5|2265|2264|2267|2266|2263|2262|8386
1695740400000|2023-09-26 15:00:00|2265.5|2264.5|2265.5|2265|2267.5|2266.5|2264|2263.5|7061
1695740700000|2023-09-26 15:05:00|2265|2264.5|2267|2266|2267.5|2266.5|2262|2261.5|8144
1695741000000|2023-09-26 15:10:00|2266.5|2265.5|2265|2264|2267|2266|2263.5|2262.5|5468
1695741300000|2023-09-26 15:15:00|2265.5|2264.5|2266|2265|2267|2266.5|2263.5|2263|9399
1695741600000|2023-09-26 15:20:00|2266.5|2265.5|2267|2266.5|2268|2267.5|2265.5|2265|6585
1695741900000|2023-09-26 15:25:00|2267.5|2267|2265.5|2264.5|2268|2267.5|2265.5|2264.5|12279
1695798000000|2023-09-27 07:00:00|2259|2256|2256.5|2255|2261.5|2259.5|2252|2251|7046
1695798300000|2023-09-27 07:05:00|2258.5|2257|2259|2257.5|2260|2258.5|2253.5|2252.5|3087
1695798600000|2023-09-27 07:10:00|2258|2257|2263.5|2262|2263.5|2262.5|2253|2252|3713
1695798900000|2023-09-27 07:15:00|2263|2261.5|2263|2262|2265|2264.5|2259|2258|4652
1695799200000|2023-09-27 07:20:00|2263.5|2263|2268|2267|2269|2267.5|2263|2262|2240
1695799500000|2023-09-27 07:25:00|2267.5|2266.5|2275.5|2274|2276|2274.5|2265.5|2264|4077
1695799800000|2023-09-27 07:30:00|2275|2274.5|2272.5|2272|2276|2275|2268|2267|6142
1695800100000|2023-09-27 07:35:00|2272|2271|2273.5|2272.5|2274.5|2273.5|2270|2269|2779
1695800400000|2023-09-27 07:40:00|2274|2273|2277.5|2276.5|2278.5|2277|2273|2271.5|2019
1695800700000|2023-09-27 07:45:00|2278|2277|2269.5|2268.5|2278|2277|2269|2268|6220
1695801000000|2023-09-27 07:50:00|2269|2268|2274.5|2273.5|2279|2277.5|2268.5|2268|3156
1695801300000|2023-09-27 07:55:00|2275|2274|2274|2272.5|2276.5|2275.5|2271|2270|2670
1695801600000|2023-09-27 08:00:00|2274.5|2273|2283.5|2282.5|2284|2282.5|2273.5|2272.5|8423
1695801900000|2023-09-27 08:05:00|2284|2282|2284|2282.5|2284|2283|2279|2278|6722
1695802200000|2023-09-27 08:10:00|2283.5|2283|2281|2280|2284|2283|2280|2279|4367
1695802500000|2023-09-27 08:15:00|2281.5|2280.5|2281|2280|2283.5|2282.5|2279|2278|3766
1695802800000|2023-09-27 08:20:00|2280.5|2279.5|2286.5|2285.5|2288|2287|2280|2279|4137
1695803100000|2023-09-27 08:25:00|2287|2286|2282.5|2281.5|2287|2286|2280.5|2280|2897
1695803400000|2023-09-27 08:30:00|2282|2281|2285.5|2285|2286|2285|2281.5|2281|4410
1695803700000|2023-09-27 08:35:00|2286|2284.5|2283|2282|2286|2285.5|2281.5|2280.5|3371
1695804000000|2023-09-27 08:40:00|2282.5|2281.5|2287|2286|2287|2286|2280|2279|4853
1695804300000|2023-09-27 08:45:00|2286.5|2285.5|2293|2292|2293.5|2292.5|2286|2285.5|6516
1695804600000|2023-09-27 08:50:00|2292.5|2292.5|2291|2290|2294|2293|2289.5|2288.5|3750
1695804900000|2023-09-27 08:55:00|2292|2291|2295.5|2294.5|2295.5|2294.5|2292|2291|4221
1695805200000|2023-09-27 09:00:00|2296|2295|2295|2294.5|2297.5|2297|2295|2294|3464
1695805500000|2023-09-27 09:05:00|2295.5|2295|2296|2295|2297.5|2296.5|2295|2294.5|3253
1695805800000|2023-09-27 09:10:00|2295.5|2294.5|2297|2296|2297|2296.5|2294.5|2293.5|2167
1695806100000|2023-09-27 09:15:00|2296.5|2296.5|2295.5|2294.5|2296.5|2296.5|2294|2293|2733
1695806400000|2023-09-27 09:20:00|2295|2295|2296|2295|2296.5|2295.5|2292|2291|2041
1695806700000|2023-09-27 09:25:00|2295.5|2294.5|2296.5|2295.5|2297|2296.5|2294.5|2293.5|4688
1695807000000|2023-09-27 09:30:00|2296|2295|2291.5|2290.5|2296|2295|2291.5|2290.5|7319
1695807300000|2023-09-27 09:35:00|2291|2291|2291.5|2291|2292|2291.5|2290|2289.5|6032
1695807600000|2023-09-27 09:40:00|2291|2290.5|2291|2290|2291|2291|2288|2287.5|5237
1695807900000|2023-09-27 09:45:00|2291.5|2290.5|2293|2292.5|2294.5|2293.5|2291|2290.5|5204
1695808200000|2023-09-27 09:50:00|2292|2292|2296|2295.5|2296|2295.5|2291.5|2290.5|2638
1695808500000|2023-09-27 09:55:00|2296.5|2296|2296.5|2295.5|2297|2296.5|2295.5|2294.5|7109
1695808800000|2023-09-27 10:00:00|2297|2296|2299.5|2299|2299.5|2299|2297|2295.5|1222
1695809100000|2023-09-27 10:05:00|2299|2298.5|2294.5|2294|2299.5|2298.5|2294.5|2293.5|2619
1695809400000|2023-09-27 10:10:00|2295.5|2293.5|2294.5|2293.5|2296|2295|2290|2289.5|9145
1695809700000|2023-09-27 10:15:00|2294|2293|2290.5|2289.5|2294.5|2293.5|2289|2288|3679
1695810000000|2023-09-27 10:20:00|2291|2290|2289.5|2288.5|2292.5|2292|2289|2288.5|3389
1695810300000|2023-09-27 10:25:00|2289|2289|2291|2290|2291.5|2290.5|2289|2289|1231
1695810600000|2023-09-27 10:30:00|2290.5|2290.5|2291|2290|2293|2292|2289.5|2289|5320
1695810900000|2023-09-27 10:35:00|2290.5|2289.5|2288|2287|2291|2289.5|2286|2285|4214
1695811200000|2023-09-27 10:40:00|2287|2286.5|2285.5|2285|2288.5|2287.5|2285.5|2285|3485
1695811500000|2023-09-27 10:45:00|2285|2284.5|2288|2287.5|2288.5|2288|2284.5|2283.5|6809
1695811800000|2023-09-27 10:50:00|2287.5|2287|2290.5|2290|2291.5|2291|2287.5|2287|6444
1695812100000|2023-09-27 10:55:00|2291|2289.5|2288|2287|2291.5|2290.5|2286|2285|4502
1695812400000|2023-09-27 11:00:00|2288.5|2287.5|2291.5|2291|2291.5|2291|2287.5|2287|2819
1695812700000|2023-09-27 11:05:00|2291|2290.5|2289.5|2289|2291|2290.5|2288.5|2287.5|2722
1695813000000|2023-09-27 11:10:00|2290.5|2288.5|2289.5|2288.5|2291.5|2291|2289|2288|1864
1695813300000|2023-09-27 11:15:00|2290.5|2289|2290.5|2290|2291.5|2291|2288.5|2287.5|7641
1695813600000|2023-09-27 11:20:00|2290|2289.5|2289|2288.5|2290.5|2290|2288|2287|3792
1695813900000|2023-09-27 11:25:00|2288.5|2288|2287|2286|2290.5|2290|2287|2286|1893
1695814200000|2023-09-27 11:30:00|2286.5|2286.5|2283|2282|2287|2286.5|2283|2282|5218
1695814500000|2023-09-27 11:35:00|2282.5|2282.5|2275.5|2275|2283|2282.5|2275.5|2275|4569
1695814800000|2023-09-27 11:40:00|2276|2275.5|2273|2272.5|2277|2276.5|2272.5|2272|4535
1695815100000|2023-09-27 11:45:00|2273.5|2272|2271.5|2270.5|2275|2274.5|2270.5|2270|4400
1695815400000|2023-09-27 11:50:00|2272|2271|2270.5|2270|2272|2271.5|2270.5|2270|2489
1695815700000|2023-09-27 11:55:00|2269.5|2269|2275.5|2274.5|2276|2275|2269|2268.5|4503
1695816000000|2023-09-27 12:00:00|2276|2275|2273.5|2272.5|2277|2276.5|2273|2272|1474
1695816300000|2023-09-27 12:05:00|2275|2273|2270.5|2270|2275|2274.5|2270.5|2269.5|2207
1695816600000|2023-09-27 12:10:00|2271|2269|2273.5|2272.5|2274.5|2273.5|2269.5|2269|2512
1695816900000|2023-09-27 12:15:00|2274|2273|2276|2275|2277|2276.5|2273.5|2272.5|2954
1695817200000|2023-09-27 12:20:00|2275.5|2274.5|2271|2270.5|2275.5|2275|2271|2270|1486
1695817500000|2023-09-27 12:25:00|2271.5|2271|2275.5|2274.5|2275.5|2274.5|2271.5|2270.5|914
1695817800000|2023-09-27 12:30:00|2275|2274|2277|2276|2278|2277.5|2274.5|2273.5|3443
1695818100000|2023-09-27 12:35:00|2278|2276.5|2279.5|2279|2281.5|2280.5|2277.5|2276.5|2430
1695818400000|2023-09-27 12:40:00|2279|2278.5|2278|2277|2280|2279|2278|2277|1754
1695818700000|2023-09-27 12:45:00|2277.5|2276.5|2280|2279.5|2280|2279.5|2276.5|2275.5|856
1695819000000|2023-09-27 12:50:00|2280.5|2279|2282|2281|2283.5|2282.5|2279.5|2279|2821
1695819300000|2023-09-27 12:55:00|2282.5|2281.5|2284.5|2283.5|2286.5|2285.5|2282|2281|9244
1695819600000|2023-09-27 13:00:00|2284|2283|2285|2284|2286|2285|2283|2282.5|1653
1695819900000|2023-09-27 13:05:00|2284.5|2283.5|2285|2284|2286|2285.5|2282.5|2282|2175
1695820200000|2023-09-27 13:10:00|2284.5|2283.5|2285|2284|2286|2285.5|2283.5|2283|2737
1695820500000|2023-09-27 13:15:00|2284.5|2283.5|2285|2284.5|2285.5|2284.5|2284|2283|1739
1695820800000|2023-09-27 13:20:00|2285.5|2284|2284|2283|2286|2285|2282|2281.5|1068
1695821100000|2023-09-27 13:25:00|2283.5|2283.5|2281.5|2280.5|2284|2283.5|2281.5|2280.5|1471
1695821400000|2023-09-27 13:30:00|2281|2280|2280.5|2279.5|2283.5|2282.5|2278.5|2277.5|2450
1695821700000|2023-09-27 13:35:00|2281|2280|2281.5|2280.5|2282|2281|2278.5|2278|8096
1695822000000|2023-09-27 13:40:00|2281|2280|2281|2280|2282.5|2282|2275.5|2275|9092
1695822300000|2023-09-27 13:45:00|2280.5|2279.5|2280|2279|2281.5|2280.5|2278|2277|4512
1695822600000|2023-09-27 13:50:00|2279.5|2278.5|2277|2276|2279.5|2279|2276.5|2275.5|6448
1695822900000|2023-09-27 13:55:00|2276.5|2276.5|2277|2276|2280|2279.5|2275|2274.5|5957
1695823200000|2023-09-27 14:00:00|2277.5|2276.5|2276|2275.5|2279.5|2278.5|2276|2275|2124
1695823500000|2023-09-27 14:05:00|2276.5|2276|2276|2275.5|2277.5|2277|2275|2274.5|2912
1695823800000|2023-09-27 14:10:00|2276.5|2275|2273.5|2273|2276.5|2276|2272.5|2271.5|8080
1695824100000|2023-09-27 14:15:00|2274|2273.5|2274|2273.5|2274|2273.5|2272|2271|5098
1695824400000|2023-09-27 14:20:00|2275|2274.5|2279.5|2279|2281.5|2280.5|2275|2274.5|6263
1695824700000|2023-09-27 14:25:00|2279|2278.5|2277.5|2276.5|2279.5|2279|2276|2275|3426
1695825000000|2023-09-27 14:30:00|2277|2276|2272.5|2272|2277|2276.5|2271.5|2271|3278
1695825300000|2023-09-27 14:35:00|2273|2273|2273|2272|2274.5|2273.5|2271.5|2271|4925
1695825600000|2023-09-27 14:40:00|2272.5|2271.5|2274.5|2274|2275|2274|2271.5|2270.5|1673
1695825900000|2023-09-27 14:45:00|2275|2273.5|2273.5|2272.5|2275|2274|2271.5|2270.5|3006
1695826200000|2023-09-27 14:50:00|2273|2273|2272|2271|2273.5|2273|2270.5|2269.5|5088
1695826500000|2023-09-27 14:55:00|2272.5|2271.5|2275.5|2275|2276|2275|2271|2270|4468
1695826800000|2023-09-27 15:00:00|2275|2274.5|2277|2276.5|2277|2276.5|2273.5|2272.5|6578
1695827100000|2023-09-27 15:05:00|2277.5|2276|2279|2278|2280|2279|2275|2274.5|8161
1695827400000|2023-09-27 15:10:00|2278.5|2277.5|2278|2277.5|2279|2278.5|2277|2276.5|2296
1695827700000|2023-09-27 15:15:00|2277.5|2277|2281.5|2280.5|2282|2281.5|2276.5|2276|8892
1695828000000|2023-09-27 15:20:00|2281|2280|2283|2282|2283.5|2282.5|2280.5|2280|13467
1695828300000|2023-09-27 15:25:00|2283.5|2282.5|2286|2285|2286.5|2285.5|2282.5|2282|14858
1695884400000|2023-09-28 07:00:00|2289.5|2288|2288|2286.5|2296|2293.5|2284.5|2283|5845
1695884700000|2023-09-28 07:05:00|2288.5|2287|2287|2285.5|2288.5|2287.5|2280|2278|3045
1695885000000|2023-09-28 07:10:00|2286.5|2285|2289.5|2288|2289.5|2288.5|2284|2283|2796
1695885300000|2023-09-28 07:15:00|2290|2289|2293.5|2292|2295|2294|2289.5|2288.5|5392
1695885600000|2023-09-28 07:20:00|2293|2292.5|2290|2289|2294|2292.5|2288|2287|5022
1695885900000|2023-09-28 07:25:00|2290.5|2289.5|2282|2281|2291|2290|2282|2281|4806
1695886200000|2023-09-28 07:30:00|2281.5|2280.5|2278|2277|2281.5|2280.5|2276|2275|3332
1695886500000|2023-09-28 07:35:00|2279|2278|2278.5|2277.5|2280.5|2280|2278|2277|3245
1695886800000|2023-09-28 07:40:00|2279.5|2278.5|2273.5|2272.5|2281.5|2280.5|2273.5|2272.5|5125
1695887100000|2023-09-28 07:45:00|2274|2273|2267|2265.5|2275.5|2274.5|2263.5|2262|5630
1695887400000|2023-09-28 07:50:00|2266.5|2265|2265.5|2264.5|2268|2267|2264|2263|1543
1695887700000|2023-09-28 07:55:00|2265|2264|2265|2264|2266|2265|2263|2262|3151
1695888000000|2023-09-28 08:00:00|2265.5|2264.5|2259.5|2258.5|2266|2265|2259|2258.5|2165
1695888300000|2023-09-28 08:05:00|2259|2258|2265|2263.5|2267.5|2266.5|2258.5|2257.5|5621
1695888600000|2023-09-28 08:10:00|2266|2264|2271|2270|2272.5|2271.5|2264.5|2263.5|5195
1695888900000|2023-09-28 08:15:00|2271.5|2270.5|2265|2263.5|2272.5|2272|2264|2263|3111
1695889200000|2023-09-28 08:20:00|2264.5|2264|2258|2257|2265.5|2264.5|2258|2257|1969
1695889500000|2023-09-28 08:25:00|2258.5|2257.5|2257.5|2256.5|2260|2259|2256|2255|6440
1695889800000|2023-09-28 08:30:00|2258|2257|2260.5|2259.5|2261.5|2260.5|2257|2256|5318
1695890100000|2023-09-28 08:35:00|2261|2260|2260.5|2259.5|2262.5|2262|2259|2258|4108
1695890400000|2023-09-28 08:40:00|2260|2260|2263|2262.5|2263.5|2262.5|2259.5|2258.5|2971
1695890700000|2023-09-28 08:45:00|2262.5|2262|2264|2263|2266|2265|2260.5|2260|3502
1695891000000|2023-09-28 08:50:00|2264.5|2263.5|2268|2267|2268.5|2267.5|2264|2263|1970
1695891300000|2023-09-28 08:55:00|2267.5|2266.5|2264|2263|2268|2267|2263|2262|1532
1695891600000|2023-09-28 09:00:00|2263.5|2262.5|2266.5|2265.5|2270|2269|2263.5|2262.5|2568
1695891900000|2023-09-28 09:05:00|2266|2265|2267|2266|2267|2266|2265|2264|1038
1695892200000|2023-09-28 09:10:00|2266.5|2265|2265|2264.5|2266.5|2265.5|2263.5|2262.5|1966
1695892500000|2023-09-28 09:15:00|2265.5|2265|2264.5|2263.5|2266.5|2266|2264|2263|3203
1695892800000|2023-09-28 09:20:00|2264|2264|2267.5|2266.5|2269|2268.5|2264|2264|3161
1695893100000|2023-09-28 09:25:00|2267|2267|2265|2264|2267|2267|2264|2263|1113
1695893400000|2023-09-28 09:30:00|2264.5|2263.5|2264|2263|2266.5|2266|2263.5|2263|1463
1695893700000|2023-09-28 09:35:00|2264.5|2263.5|2266.5|2265.5|2266.5|2265.5|2263.5|2262.5|1882
1695894000000|2023-09-28 09:40:00|2267.5|2267|2272.5|2271.5|2272.5|2272|2267.5|2267|1700
1695894300000|2023-09-28 09:45:00|2272|2271|2274.5|2273.5|2274.5|2273.5|2271|2270.5|4043
1695894600000|2023-09-28 09:50:00|2274|2273|2277|2276|2277|2276|2274|2273|1544
1695894900000|2023-09-28 09:55:00|2276.5|2275.5|2278|2277.5|2279|2278|2276|2275.5|3226
1695895200000|2023-09-28 10:00:00|2278.5|2277|2283|2282.5|2285|2284|2278|2277|4785
1695895500000|2023-09-28 10:05:00|2282.5|2282|2281|2280|2284.5|2283.5|2280|2279|3058
1695895800000|2023-09-28 10:10:00|2281.5|2280.5|2284.5|2283.5|2285|2284|2280.5|2279.5|4577
1695896100000|2023-09-28 10:15:00|2284|2283|2279|2278.5|2285.5|2284.5|2279|2278|4041
1695896400000|2023-09-28 10:20:00|2279.5|2278|2279.5|2278.5|2280|2279.5|2279|2278|5296
1695896700000|2023-09-28 10:25:00|2279|2277.5|2277.5|2277|2279|2278|2276.5|2275.5|4449
1695897000000|2023-09-28 10:30:00|2278|2277.5|2283|2282|2284.5|2284|2277.5|2277.5|2522
1695897300000|2023-09-28 10:35:00|2282.5|2281.5|2282|2281.5|2283|2282|2281.5|2280.5|1087
1695897600000|2023-09-28 10:40:00|2281.5|2280.5|2281.5|2280.5|2282.5|2281.5|2280.5|2280|1100
1695897900000|2023-09-28 10:45:00|2281|2281|2280.5|2279.5|2281.5|2281|2280|2279|2056
1695898200000|2023-09-28 10:50:00|2280|2280|2279|2278.5|2280.5|2280|2279|2278|1630
1695898500000|2023-09-28 10:55:00|2278.5|2278|2281.5|2281|2282|2281|2278|2277|2416
1695898800000|2023-09-28 11:00:00|2281|2280.5|2279.5|2279|2281.5|2281|2279.5|2279|1581
1695899100000|2023-09-28 11:05:00|2280|2278.5|2277.5|2277|2281|2280.5|2277.5|2277|650
1695899400000|2023-09-28 11:10:00|2278|2276.5|2278|2277.5|2278|2277.5|2277.5|2276.5|3237
1695899700000|2023-09-28 11:15:00|2280|2277|2282.5|2281.5|2283|2282|2280|2277|1385
1695900000000|2023-09-28 11:20:00|2282|2281|2284.5|2283.5|2285.5|2284.5|2282|2281|1931
1695900300000|2023-09-28 11:25:00|2284|2283|2284.5|2283.5|2285|2284|2283|2282|2065
1695900600000|2023-09-28 11:30:00|2284|2284|2284.5|2283.5|2285.5|2284.5|2282|2281|1730
1695900900000|2023-09-28 11:35:00|2285|2284|2284|2283|2286|2285|2283.5|2282.5|2030
1695901200000|2023-09-28 11:40:00|2283.5|2282.5|2282|2281.5|2285|2284|2282|2281|4341
1695901500000|2023-09-28 11:45:00|2282.5|2281|2282|2281|2284|2283|2281.5|2280.5|772
1695901800000|2023-09-28 11:50:00|2282.5|2281.5|2282|2281.5|2284|2283|2282|2281.5|1404
1695902100000|2023-09-28 11:55:00|2282.5|2282|2282.5|2281.5|2283.5|2283|2282|2281.5|1409
1695902400000|2023-09-28 12:00:00|2283|2282|2285|2284.5|2285.5|2284.5|2282|2281|1096
1695902700000|2023-09-28 12:05:00|2285.5|2285|2283.5|2282.5|2285.5|2285|2283.5|2282.5|1521
1695903000000|2023-09-28 12:10:00|2284|2283|2283.5|2282.5|2284.5|2283.5|2283|2282|497
1695903300000|2023-09-28 12:15:00|2284|2283|2286|2285.5|2287|2286|2283.5|2283|1008
1695903600000|2023-09-28 12:20:00|2286.5|2286|2287.5|2286.5|2287.5|2287|2285|2284|4853
1695903900000|2023-09-28 12:25:00|2287|2286|2288|2287|2288|2287|2286.5|2286|633
1695904200000|2023-09-28 12:30:00|2287.5|2285|2290.5|2289.5|2291|2290.5|2286|2285|3223
1695904500000|2023-09-28 12:35:00|2290|2289|2289.5|2288.5|2290.5|2289.5|2287.5|2287|608
1695904800000|2023-09-28 12:40:00|2289|2288|2292|2291|2293.5|2292.5|2287|2286.5|2349
1695905100000|2023-09-28 12:45:00|2291.5|2290.5|2289.5|2289|2292|2291.5|2289.5|2288.5|2339
1695905400000|2023-09-28 12:50:00|2289|2288.5|2285|2284|2289|2288.5|2283.5|2283|2900
1695905700000|2023-09-28 12:55:00|2285.5|2284.5|2286.5|2285.5|2289|2288|2285|2284|3230
1695906000000|2023-09-28 13:00:00|2286|2285|2283.5|2282.5|2286.5|2285.5|2283|2282.5|1706
1695906300000|2023-09-28 13:05:00|2284|2283|2284|2283|2285|2284.5|2283|2282|2173
1695906600000|2023-09-28 13:10:00|2284.5|2283.5|2283|2282.5|2284.5|2284|2282.5|2282|1282
1695906900000|2023-09-28 13:15:00|2283.5|2283|2285|2284.5|2286|2285.5|2283.5|2283|2417
1695907200000|2023-09-28 13:20:00|2285.5|2284|2284.5|2284|2285.5|2284.5|2283|2282.5|1822
1695907500000|2023-09-28 13:25:00|2284|2283|2281|2280.5|2284.5|2283.5|2281|2280|3964
1695907800000|2023-09-28 13:30:00|2281.5|2280|2289|2288|2289.5|2289|2280.5|2279.5|3658
1695908100000|2023-09-28 13:35:00|2289.5|2288.5|2292|2291.5|2292|2291.5|2288|2287.5|3246
1695908400000|2023-09-28 13:40:00|2293|2292|2287|2286.5|2294|2293.5|2286|2285.5|6837
1695908700000|2023-09-28 13:45:00|2286.5|2286|2288|2287|2290|2289.5|2286.5|2285.5|15953
1695909000000|2023-09-28 13:50:00|2288.5|2287.5|2295.5|2294.5|2295.5|2295|2288|2287|13224
1695909300000|2023-09-28 13:55:00|2296|2295|2293|2292|2296|2295|2291.5|2291|5380
1695909600000|2023-09-28 14:00:00|2292.5|2292.5|2294.5|2293.5|2295.5|2295|2292.5|2292|4662
1695909900000|2023-09-28 14:05:00|2295|2294|2293.5|2293|2295|2294|2289.5|2289|5665
1695910200000|2023-09-28 14:10:00|2293|2292.5|2295|2294.5|2296|2295|2292.5|2292|4540
1695910500000|2023-09-28 14:15:00|2295.5|2295|2294|2293|2295.5|2295|2289.5|2289|3637
1695910800000|2023-09-28 14:20:00|2294.5|2293.5|2293|2292|2295|2294.5|2292|2291|3198
1695911100000|2023-09-28 14:25:00|2292.5|2292.5|2295|2294|2295.5|2294.5|2292|2291|2229
1695911400000|2023-09-28 14:30:00|2294.5|2294.5|2292|2291.5|2294.5|2294.5|2291|2290|2643
1695911700000|2023-09-28 14:35:00|2291|2291|2295|2294|2295.5|2295|2291|2290.5|4977
1695912000000|2023-09-28 14:40:00|2294.5|2293.5|2295|2294.5|2296|2295.5|2290.5|2290|3675
1695912300000|2023-09-28 14:45:00|2295.5|2295|2297|2296.5|2297|2296.5|2295|2294|6414
1695912600000|2023-09-28 14:50:00|2296.5|2295.5|2296.5|2296|2297|2296.5|2294.5|2293.5|7215
1695912900000|2023-09-28 14:55:00|2297|2296.5|2299|2298|2299|2298.5|2296.5|2295.5|2923
1695913200000|2023-09-28 15:00:00|2299.5|2298.5|2298|2297.5|2299.5|2299|2296.5|2296|5912
1695913500000|2023-09-28 15:05:00|2297.5|2297|2297|2296.5|2300|2299|2297|2296|9890
1695913800000|2023-09-28 15:10:00|2297.5|2297|2297|2296|2298.5|2298|2296.5|2295.5|5677
1695914100000|2023-09-28 15:15:00|2296|2295.5|2297|2296|2298|2297.5|2296|2295|4003
1695914400000|2023-09-28 15:20:00|2296.5|2296.5|2293.5|2293|2297.5|2296.5|2293.5|2293|7885
1695914700000|2023-09-28 15:25:00|2294|2293.5|2295.5|2294.5|2295.5|2295|2294|2293|10005
1695970800000|2023-09-29 07:00:00|2305|2301.5|2295.5|2293.5|2305|2301.5|2293.5|2292.5|4606
1695971100000|2023-09-29 07:05:00|2295|2293|2300.5|2299|2301.5|2300|2292|2290.5|7050
1695971400000|2023-09-29 07:10:00|2300|2298.5|2300.5|2300|2303|2301.5|2297.5|2296.5|7962
1695971700000|2023-09-29 07:15:00|2301|2299.5|2304|2303|2307|2305.5|2299|2298|5598
1695972000000|2023-09-29 07:20:00|2303.5|2302.5|2308.5|2308|2309.5|2308.5|2303|2302|3854
1695972300000|2023-09-29 07:25:00|2309|2307.5|2298.5|2297.5|2309|2307.5|2298|2296.5|5938
1695972600000|2023-09-29 07:30:00|2297.5|2297|2300|2299|2302.5|2301.5|2297|2296|6131
1695972900000|2023-09-29 07:35:00|2300.5|2299.5|2305|2303.5|2310.5|2309.5|2300.5|2299.5|6267
1695973200000|2023-09-29 07:40:00|2304.5|2303|2305.5|2304.5|2306|2304.5|2302|2301|5842
1695973500000|2023-09-29 07:45:00|2306|2305|2304|2302.5|2306|2305|2301|2300|2909
1695973800000|2023-09-29 07:50:00|2303.5|2302|2302|2301|2303.5|2302.5|2298|2297|4342
1695974100000|2023-09-29 07:55:00|2301.5|2300.5|2304|2303|2304.5|2303.5|2299|2297.5|2300
1695974400000|2023-09-29 08:00:00|2303|2302|2303.5|2302.5|2308|2306.5|2303|2302|2145
1695974700000|2023-09-29 08:05:00|2304|2303|2302|2300.5|2305|2304|2300|2299|2254
1695975000000|2023-09-29 08:10:00|2301|2300|2301|2300|2302|2300.5|2297|2296.5|4608
1695975300000|2023-09-29 08:15:00|2301.5|2300.5|2302.5|2301.5|2302.5|2301.5|2299|2298|1588
1695975600000|2023-09-29 08:20:00|2303|2302|2306.5|2305.5|2307.5|2306.5|2303|2302|4043
1695975900000|2023-09-29 08:25:00|2306|2305|2304|2303|2306.5|2305.5|2303|2302|2943
1695976200000|2023-09-29 08:30:00|2304.5|2303.5|2306|2305|2308.5|2307.5|2304.5|2303.5|3022
1695976500000|2023-09-29 08:35:00|2306.5|2305.5|2307|2306|2308|2307|2305|2304|1049
1695976800000|2023-09-29 08:40:00|2306.5|2307|2309|2308.5|2312.5|2311.5|2306.5|2306.5|4578
1695977100000|2023-09-29 08:45:00|2309.5|2309|2307|2306|2311|2310|2305.5|2304.5|3812
1695977400000|2023-09-29 08:50:00|2306.5|2306.5|2306|2305|2307.5|2306.5|2303|2302.5|4741
1695977700000|2023-09-29 08:55:00|2306.5|2305.5|2307|2305.5|2307.5|2307|2305|2304.5|3162
1695978000000|2023-09-29 09:00:00|2307.5|2306|2309.5|2309|2309.5|2309|2306.5|2305.5|3230
1695978300000|2023-09-29 09:05:00|2310|2309.5|2311.5|2310.5|2314.5|2314|2310|2309|4921
1695978600000|2023-09-29 09:10:00|2311|2311|2305.5|2305|2312|2311|2305|2304.5|6185
1695978900000|2023-09-29 09:15:00|2306.5|2305.5|2309|2308|2310.5|2310|2305.5|2305|3426
1695979200000|2023-09-29 09:20:00|2308.5|2308.5|2309|2308|2310|2309|2306.5|2305.5|3548
1695979500000|2023-09-29 09:25:00|2309.5|2308.5|2307.5|2307|2311|2310|2307.5|2307|2823
1695979800000|2023-09-29 09:30:00|2307|2306.5|2308.5|2307.5|2309|2308|2306.5|2306|3211
1695980100000|2023-09-29 09:35:00|2309|2308.5|2306|2305|2309.5|2309|2306|2305|3715
1695980400000|2023-09-29 09:40:00|2305.5|2304.5|2307.5|2306.5|2307.5|2306.5|2304.5|2304|1741
1695980700000|2023-09-29 09:45:00|2307|2306|2304.5|2304|2307.5|2307|2304.5|2304|671
1695981000000|2023-09-29 09:50:00|2305|2304.5|2309|2308|2309|2308.5|2305|2304|1960
1695981300000|2023-09-29 09:55:00|2309.5|2308.5|2307|2306|2309.5|2308.5|2305.5|2304.5|4004
1695981600000|2023-09-29 10:00:00|2306.5|2305.5|2306.5|2305.5|2307.5|2306.5|2304.5|2304|5456
1695981900000|2023-09-29 10:05:00|2306|2305|2307.5|2307|2308.5|2308|2305.5|2305|3874
1695982200000|2023-09-29 10:10:00|2308|2306.5|2307.5|2307|2308.5|2308|2307|2306.5|867
1695982500000|2023-09-29 10:15:00|2308|2307.5|2306|2305|2308.5|2307.5|2305|2304|2834
1695982800000|2023-09-29 10:20:00|2306.5|2305.5|2306.5|2305.5|2307|2306|2304.5|2304|1761
1695983100000|2023-09-29 10:25:00|2306|2306|2305|2304.5|2307|2306.5|2305|2304.5|3102
1695983400000|2023-09-29 10:30:00|2305.5|2305|2307.5|2306.5|2308|2307|2305.5|2304.5|2411
1695983700000|2023-09-29 10:35:00|2308|2307|2306.5|2305.5|2308.5|2307.5|2306.5|2305.5|3944
1695984000000|2023-09-29 10:40:00|2307|2306|2307.5|2306.5|2308|2307.5|2306|2305.5|1645
1695984300000|2023-09-29 10:45:00|2308|2307|2310.5|2309.5|2310.5|2309.5|2308|2307|1761
1695984600000|2023-09-29 10:50:00|2310|2309|2311.5|2311|2312|2311.5|2309.5|2309|1550
1695984900000|2023-09-29 10:55:00|2311|2310.5|2309|2308|2311|2310.5|2309|2308|2962
1695985200000|2023-09-29 11:00:00|2308.5|2307.5|2309|2308|2309.5|2308.5|2307.5|2307|1275
1695985500000|2023-09-29 11:05:00|2308.5|2307.5|2309.5|2308.5|2310.5|2310|2308.5|2307.5|3924
1695985800000|2023-09-29 11:10:00|2309|2309|2308.5|2307.5|2309|2309|2307|2306|1180
1695986100000|2023-09-29 11:15:00|2309|2308|2306.5|2306|2309|2308|2306.5|2306|1743
1695986400000|2023-09-29 11:20:00|2305.5|2305|2307.5|2307|2308.5|2307.5|2305.5|2305|1362
1695986700000|2023-09-29 11:25:00|2307|2306.5|2306|2305|2307.5|2306.5|2305|2304|1661
1695987000000|2023-09-29 11:30:00|2306.5|2305.5|2302.5|2301.5|2306.5|2305.5|2302.5|2301.5|1241
1695987300000|2023-09-29 11:35:00|2302|2302|2302.5|2301.5|2303|2302|2301.5|2300.5|1625
1695987600000|2023-09-29 11:40:00|2302|2301|2303|2302|2303|2302.5|2301.5|2300.5|1904
1695987900000|2023-09-29 11:45:00|2304|2302.5|2305|2304|2306|2305.5|2304|2302.5|3008
1695988200000|2023-09-29 11:50:00|2304.5|2303.5|2303.5|2302.5|2305|2304|2302|2301|1888
1695988500000|2023-09-29 11:55:00|2303|2302|2304|2303|2304|2303.5|2303|2302|1368
1695988800000|2023-09-29 12:00:00|2303.5|2302.5|2303|2302|2304.5|2304|2302|2301.5|4655
1695989100000|2023-09-29 12:05:00|2302.5|2301.5|2304|2303.5|2304.5|2303.5|2302.5|2301.5|2105
1695989400000|2023-09-29 12:10:00|2304.5|2304|2307|2306.5|2308|2307.5|2304|2303.5|2330
1695989700000|2023-09-29 12:15:00|2307.5|2307|2307.5|2306.5|2307.5|2307|2306.5|2306|791
1695990000000|2023-09-29 12:20:00|2308|2307|2306.5|2306|2308|2307.5|2305.5|2305|1007
1695990300000|2023-09-29 12:25:00|2307|2305.5|2306.5|2306|2307|2306.5|2306|2305|1409
1695990600000|2023-09-29 12:30:00|2306|2305.5|2307.5|2306.5|2309|2307.5|2305.5|2305|3344
1695990900000|2023-09-29 12:35:00|2307|2306|2308.5|2307.5|2308.5|2307.5|2306.5|2306|2640
1695991200000|2023-09-29 12:40:00|2308|2307|2307.5|2307|2308.5|2308|2305.5|2305|1286
1695991500000|2023-09-29 12:45:00|2307|2306.5|2307|2306|2307.5|2307|2306.5|2305.5|932
1695991800000|2023-09-29 12:50:00|2306.5|2306.5|2307|2306|2307.5|2307|2306|2305.5|1230
1695992100000|2023-09-29 12:55:00|2306.5|2306.5|2307|2306|2308|2307.5|2306.5|2305.5|1484
1695992400000|2023-09-29 13:00:00|2306.5|2305.5|2306|2305|2308|2307|2305.5|2305|1275
1695992700000|2023-09-29 13:05:00|2305.5|2304.5|2306.5|2306|2307|2306.5|2304.5|2303.5|2375
1695993000000|2023-09-29 13:10:00|2306|2305.5|2309|2308|2309|2308.5|2306|2305.5|2604
1695993300000|2023-09-29 13:15:00|2308.5|2307.5|2309|2308|2309|2308.5|2307.5|2307|2290
1695993600000|2023-09-29 13:20:00|2309.5|2308.5|2308|2307.5|2310.5|2310|2308|2307.5|2833
1695993900000|2023-09-29 13:25:00|2307.5|2307|2308|2307.5|2308|2307.5|2306.5|2306|4534
1695994200000|2023-09-29 13:30:00|2308.5|2308|2307|2306.5|2309|2308.5|2305|2304.5|5958
1695994500000|2023-09-29 13:35:00|2306.5|2306|2308|2307.5|2309|2308|2306.5|2305.5|5448
1695994800000|2023-09-29 13:40:00|2308.5|2307|2305|2304|2308.5|2307|2304.5|2304|2788
1695995100000|2023-09-29 13:45:00|2304.5|2304.5|2303|2302.5|2305.5|2304.5|2302.5|2301.5|3117
1695995400000|2023-09-29 13:50:00|2302.5|2302|2305.5|2305|2306|2305.5|2302|2301|2533
1695995700000|2023-09-29 13:55:00|2306|2305.5|2304.5|2304|2306|2305.5|2304|2303.5|751
1695996000000|2023-09-29 14:00:00|2305|2304.5|2304|2303.5|2305.5|2304.5|2302.5|2301.5|2964
1695996300000|2023-09-29 14:05:00|2303.5|2303|2302|2301.5|2305.5|2304.5|2301|2300.5|8636
1695996600000|2023-09-29 14:10:00|2302.5|2302|2302|2301|2302.5|2302|2300.5|2299.5|6198
1695996900000|2023-09-29 14:15:00|2301.5|2300.5|2300|2299.5|2302|2301.5|2297.5|2297|4320
1695997200000|2023-09-29 14:20:00|2299.5|2299|2300|2299|2301|2300|2299.5|2298.5|2207
1695997500000|2023-09-29 14:25:00|2299.5|2299.5|2302|2301.5|2302|2301.5|2299.5|2299|1857
1695997800000|2023-09-29 14:30:00|2301.5|2301|2303.5|2303|2304.5|2304|2301.5|2301|5226
1695998100000|2023-09-29 14:35:00|2304|2303.5|2305|2304|2305.5|2305|2303.5|2303|6355
1695998400000|2023-09-29 14:40:00|2304.5|2304.5|2303.5|2303|2305|2304.5|2301.5|2301|4606
1695998700000|2023-09-29 14:45:00|2304|2303.5|2305.5|2304.5|2306.5|2306|2304|2303.5|3742
1695999000000|2023-09-29 14:50:00|2306|2305|2308.5|2307.5|2308.5|2308|2305|2304.5|3426
1695999300000|2023-09-29 14:55:00|2308|2307|2303|2302.5|2308|2307|2303|2302.5|6576
1695999600000|2023-09-29 15:00:00|2303.5|2302|2301|2300.5|2304.5|2303.5|2301|2300.5|7011
1695999900000|2023-09-29 15:05:00|2301.5|2301|2302.5|2301.5|2303.5|2302.5|2300.5|2300|6584
1696000200000|2023-09-29 15:10:00|2302|2302|2303|2302.5|2304|2303.5|2301|2300.5|5954
1696000500000|2023-09-29 15:15:00|2303.5|2303|2305|2304.5|2306.5|2305.5|2303|2302|5972
1696000800000|2023-09-29 15:20:00|2304.5|2304|2310.5|2310|2311|2310|2304.5|2304|9423
1696001100000|2023-09-29 15:25:00|2311|2310.5|2306.5|2305.5|2311|2310.5|2305|2304.5|12793
1696230000000|2023-10-02 07:00:00|2316.5|2315|2308.5|2307|2321|2319.5|2308.5|2307|8351
1696230300000|2023-10-02 07:05:00|2308|2308|2309.5|2308|2310|2309|2307|2306|2819
1696230600000|2023-10-02 07:10:00|2310|2308.5|2308.5|2307.5|2310|2309|2306|2305|1861
1696230900000|2023-10-02 07:15:00|2309|2308|2305.5|2305|2310|2309|2304.5|2303.5|4990
1696231200000|2023-10-02 07:20:00|2306|2305.5|2308.5|2307.5|2309.5|2308.5|2305|2304|1328
1696231500000|2023-10-02 07:25:00|2309|2308|2310|2309|2311.5|2310.5|2308.5|2307|3192
1696231800000|2023-10-02 07:30:00|2310.5|2309.5|2306.5|2305.5|2312|2311|2306|2305|2046
1696232100000|2023-10-02 07:35:00|2307|2306|2306|2305|2310|2309|2305.5|2304.5|1870
1696232400000|2023-10-02 07:40:00|2306.5|2305.5|2307.5|2306.5|2308|2307|2305.5|2304.5|1491
1696232700000|2023-10-02 07:45:00|2307|2306|2308|2307|2308|2307|2305|2304|4037
1696233000000|2023-10-02 07:50:00|2307.5|2307.5|2309|2308|2310.5|2310|2307.5|2307|2982
1696233300000|2023-10-02 07:55:00|2309.5|2308.5|2308.5|2307.5|2311|2309.5|2306.5|2305.5|1376
1696233600000|2023-10-02 08:00:00|2308|2308|2315.5|2314.5|2315.5|2314.5|2308|2308|3691
1696233900000|2023-10-02 08:05:00|2316|2315|2315|2314.5|2316|2315|2312|2311|3297
1696234200000|2023-10-02 08:10:00|2315.5|2314|2316|2315|2317|2316|2315|2314|2531
1696234500000|2023-10-02 08:15:00|2315.5|2315.5|2311.5|2310.5|2316.5|2315.5|2311|2310|1631
1696234800000|2023-10-02 08:20:00|2310.5|2311|2311|2310|2312.5|2311.5|2310|2309|3135
1696235100000|2023-10-02 08:25:00|2311.5|2310.5|2315|2314|2315|2314|2311.5|2310.5|2670
1696235400000|2023-10-02 08:30:00|2316|2314.5|2315.5|2314.5|2316.5|2316|2315|2314|1486
1696235700000|2023-10-02 08:35:00|2316|2314|2319|2318.5|2321|2320.5|2315|2314|1969
1696236000000|2023-10-02 08:40:00|2320|2319|2321|2320|2323|2322|2318|2317|4009
1696236300000|2023-10-02 08:45:00|2320.5|2319.5|2317|2316|2321|2320|2316.5|2316|2271
1696236600000|2023-10-02 08:50:00|2317.5|2316.5|2316.5|2315.5|2318.5|2317.5|2316|2315|4135
1696236900000|2023-10-02 08:55:00|2317|2316|2317|2316.5|2318.5|2317.5|2316.5|2315.5|1713
1696237200000|2023-10-02 09:00:00|2316.5|2316|2313|2312|2317|2316|2312.5|2311.5|3541
1696237500000|2023-10-02 09:05:00|2312.5|2312.5|2314|2313|2314|2313|2311.5|2310.5|4830
1696237800000|2023-10-02 09:10:00|2314.5|2313.5|2316|2315.5|2317.5|2317|2314|2313.5|1516
1696238100000|2023-10-02 09:15:00|2315.5|2315|2313.5|2312.5|2317|2316|2313|2312.5|2145
1696238400000|2023-10-02 09:20:00|2313|2313|2313|2312|2315.5|2314.5|2312.5|2311.5|1144
1696238700000|2023-10-02 09:25:00|2312.5|2311.5|2311.5|2310.5|2313.5|2312.5|2309|2308|2932
1696239000000|2023-10-02 09:30:00|2311|2309.5|2310.5|2309.5|2311|2310.5|2309.5|2308.5|5146
1696239300000|2023-10-02 09:35:00|2310|2309|2310|2309.5|2311|2310|2308.5|2307.5|1463
1696239600000|2023-10-02 09:40:00|2309.5|2309|2307|2306|2310|2309|2306.5|2306|1374
1696239900000|2023-10-02 09:45:00|2306.5|2306.5|2306|2305.5|2308.5|2308|2304|2303|2798
1696240200000|2023-10-02 09:50:00|2305.5|2305|2302.5|2301.5|2306.5|2305.5|2302|2301|4169
1696240500000|2023-10-02 09:55:00|2303|2302|2304|2303.5|2304|2303.5|2301|2300|2727
1696240800000|2023-10-02 10:00:00|2303.5|2303|2304.5|2304|2305|2304.5|2302.5|2301.5|1771
1696241100000|2023-10-02 10:05:00|2305|2304.5|2306|2305.5|2308|2307|2305|2304.5|1855
1696241400000|2023-10-02 10:10:00|2305.5|2305|2307|2306|2307|2306|2304|2303.5|1292
1696241700000|2023-10-02 10:15:00|2306.5|2305.5|2310|2309|2310|2309|2305|2304|1953
1696242000000|2023-10-02 10:20:00|2309.5|2309.5|2307|2306.5|2310.5|2309.5|2307|2306.5|1687
1696242300000|2023-10-02 10:25:00|2307.5|2306|2307|2306|2309.5|2308.5|2306.5|2306|2112
1696242600000|2023-10-02 10:30:00|2306.5|2306.5|2312|2311.5|2312|2311.5|2306|2305|2522
1696242900000|2023-10-02 10:35:00|2313|2312|2313|2312|2314.5|2313.5|2311|2310.5|764
1696243200000|2023-10-02 10:40:00|2312.5|2311.5|2310|2309|2313|2312|2309.5|2308.5|1916
1696243500000|2023-10-02 10:45:00|2309.5|2310|2311|2310|2311.5|2310.5|2309.5|2309.5|1047
1696243800000|2023-10-02 10:50:00|2310.5|2309.5|2312|2311.5|2312.5|2311.5|2309.5|2308.5|795
1696244100000|2023-10-02 10:55:00|2311.5|2311|2311|2310|2313.5|2312.5|2311|2310|888
1696244400000|2023-10-02 11:00:00|2311.5|2310.5|2313|2312.5|2314|2313.5|2311|2310|1112
1696244700000|2023-10-02 11:05:00|2313.5|2313|2314.5|2314|2315|2314|2312|2311|2584
1696245000000|2023-10-02 11:10:00|2315|2313.5|2316.5|2315.5|2316.5|2315.5|2314|2313.5|2643
1696245300000|2023-10-02 11:15:00|2316|2316|2317|2316|2317|2316|2314.5|2314|1926
1696245600000|2023-10-02 11:20:00|2317.5|2316.5|2318|2317.5|2318.5|2318|2317|2316.5|824
1696245900000|2023-10-02 11:25:00|2318.5|2316.5|2319.5|2319|2320|2319|2317|2316.5|2378
1696246200000|2023-10-02 11:30:00|2320|2319.5|2317.5|2316.5|2320|2319.5|2316.5|2316|1509
1696246500000|2023-10-02 11:35:00|2317|2317|2316|2315.5|2318.5|2317.5|2316|2315|720
1696246800000|2023-10-02 11:40:00|2315.5|2315|2313.5|2313|2316.5|2315.5|2313.5|2312.5|1931
1696247100000|2023-10-02 11:45:00|2314|2313.5|2311|2310|2314|2313.5|2310.5|2310|787
1696247400000|2023-10-02 11:50:00|2311.5|2310.5|2313|2312|2314.5|2313.5|2311.5|2310|2113
1696247700000|2023-10-02 11:55:00|2312.5|2312.5|2312|2311|2313|2312.5|2311|2310|1105
1696248000000|2023-10-02 12:00:00|2312.5|2311.5|2309|2308.5|2312.5|2312|2309|2308.5|872
1696248300000|2023-10-02 12:05:00|2309.5|2309|2310.5|2310|2311.5|2310.5|2309|2308.5|1633
1696248600000|2023-10-02 12:10:00|2311|2310.5|2310|2309|2311|2310.5|2309.5|2309|1418
1696248900000|2023-10-02 12:15:00|2310.5|2309.5|2312|2311|2312|2311|2309|2308|1637
1696249200000|2023-10-02 12:20:00|2311.5|2310.5|2314|2313|2314|2313|2311|2310|1963
1696249500000|2023-10-02 12:25:00|2313.5|2312.5|2313.5|2313|2314|2313|2312|2311|2983
1696249800000|2023-10-02 12:30:00|2313|2312|2311|2310.5|2313.5|2313|2310.5|2309.5|2782
1696250100000|2023-10-02 12:35:00|2311.5|2311|2313|2312.5|2314|2313|2311.5|2310.5|2022
1696250400000|2023-10-02 12:40:00|2312.5|2311.5|2312|2311|2313|2312.5|2311.5|2310.5|705
1696250700000|2023-10-02 12:45:00|2311.5|2311.5|2314|2313.5|2314.5|2314|2311.5|2311|5830
1696251000000|2023-10-02 12:50:00|2314.5|2313|2310.5|2309.5|2314.5|2313|2310|2309|2119
1696251300000|2023-10-02 12:55:00|2310|2309|2309.5|2309|2310.5|2310|2309|2308|3462
1696251600000|2023-10-02 13:00:00|2309|2308.5|2308|2307.5|2310|2309|2307|2306|1415
1696251900000|2023-10-02 13:05:00|2307.5|2306.5|2305.5|2304.5|2308|2307|2304|2303|2876
1696252200000|2023-10-02 13:10:00|2305|2304|2305|2304.5|2305.5|2305|2303|2302.5|2874
1696252500000|2023-10-02 13:15:00|2304.5|2304|2305|2304|2306.5|2305.5|2303.5|2302.5|3380
1696252800000|2023-10-02 13:20:00|2304.5|2303.5|2307.5|2306.5|2309|2308|2303|2302|2212
1696253100000|2023-10-02 13:25:00|2307|2307|2306|2305.5|2309|2308|2306|2305.5|1183
1696253400000|2023-10-02 13:30:00|2307|2306|2307|2306.5|2308.5|2307.5|2304.5|2303.5|4897
1696253700000|2023-10-02 13:35:00|2307.5|2307.5|2307.5|2307|2310|2309.5|2307.5|2306.5|3976
1696254000000|2023-10-02 13:40:00|2308|2306.5|2302|2301.5|2308|2306.5|2302|2301|2398
1696254300000|2023-10-02 13:45:00|2301.5|2301|2298.5|2298|2302|2301|2298.5|2297.5|5785
1696254600000|2023-10-02 13:50:00|2298|2297.5|2295.5|2295|2299|2298.5|2294|2293|4309
1696254900000|2023-10-02 13:55:00|2296|2294.5|2298.5|2297.5|2298.5|2297.5|2294.5|2294|2689
1696255200000|2023-10-02 14:00:00|2298|2297|2301|2300|2303|2302.5|2296.5|2295.5|6845
1696255500000|2023-10-02 14:05:00|2301.5|2300.5|2297.5|2296.5|2302|2301|2295|2294|4995
1696255800000|2023-10-02 14:10:00|2297|2296|2294|2293|2297.5|2296.5|2294|2293|2864
1696256100000|2023-10-02 14:15:00|2294.5|2293.5|2294.5|2293.5|2297.5|2297|2294.5|2293.5|3094
1696256400000|2023-10-02 14:20:00|2295|2294|2297|2296|2297.5|2296.5|2293.5|2292.5|4035
1696256700000|2023-10-02 14:25:00|2296.5|2295.5|2291.5|2290.5|2297|2296.5|2290|2289|6290
1696257000000|2023-10-02 14:30:00|2291|2290|2293.5|2292.5|2293.5|2293|2289|2288|2739
1696257300000|2023-10-02 14:35:00|2293|2293|2290.5|2289.5|2294|2293.5|2288.5|2287.5|4262
1696257600000|2023-10-02 14:40:00|2290|2290|2290.5|2289.5|2291.5|2290.5|2287.5|2286.5|3530
1696257900000|2023-10-02 14:45:00|2291|2290|2286.5|2286|2291.5|2290.5|2286.5|2286|6184
1696258200000|2023-10-02 14:50:00|2287|2286.5|2282|2281.5|2288|2287.5|2281.5|2280.5|8624
1696258500000|2023-10-02 14:55:00|2282.5|2282|2283|2282.5|2284.5|2284|2282|2281|6671
1696258800000|2023-10-02 15:00:00|2283.5|2282|2284.5|2284|2288|2287.5|2282.5|2281.5|4627
1696259100000|2023-10-02 15:05:00|2284|2283.5|2284.5|2284|2285.5|2285|2282.5|2282|7402
1696259400000|2023-10-02 15:10:00|2285|2284.5|2283.5|2282.5|2285.5|2285|2282|2281|16388
1696259700000|2023-10-02 15:15:00|2283|2283|2283|2282.5|2284.5|2284|2282|2281.5|8113
1696260000000|2023-10-02 15:20:00|2283.5|2282|2284|2283.5|2284.5|2284|2281.5|2281|10280
1696260300000|2023-10-02 15:25:00|2284.5|2284|2285.5|2284.5|2286|2285|2284|2283|6973
1696316400000|2023-10-03 07:00:00|2264.5|2262|2261|2259.5|2264.5|2262|2252.5|2250.5|15144
1696316700000|2023-10-03 07:05:00|2261.5|2260.5|2266.5|2265|2268|2266.5|2258.5|2257.5|32096
1696317000000|2023-10-03 07:10:00|2265.5|2264.5|2268.5|2267.5|2269.5|2268|2265.5|2264.5|3518
1696317300000|2023-10-03 07:15:00|2270|2267|2267|2265.5|2271|2270.5|2266|2265|7099
1696317600000|2023-10-03 07:20:00|2266.5|2266|2271.5|2270|2273|2272|2266|2265|5256
1696317900000|2023-10-03 07:25:00|2271|2270.5|2269|2267.5|2272|2271.5|2268|2267|2046
1696318200000|2023-10-03 07:30:00|2269.5|2268|2270|2269.5|2272|2271|2268.5|2267|1473
1696318500000|2023-10-03 07:35:00|2270.5|2269|2271|2270|2273|2272.5|2269.5|2269|8642
1696318800000|2023-10-03 07:40:00|2270.5|2270.5|2280|2278.5|2280.5|2279.5|2270.5|2269.5|4679
1696319100000|2023-10-03 07:45:00|2281|2279.5|2277.5|2276.5|2281.5|2280.5|2274.5|2273.5|4775
1696319400000|2023-10-03 07:50:00|2278|2277|2279.5|2278.5|2280|2279.5|2276.5|2276|1668
1696319700000|2023-10-03 07:55:00|2280|2279|2277|2276|2280|2279.5|2276.5|2275.5|2326
1696320000000|2023-10-03 08:00:00|2277.5|2275.5|2280|2279.5|2280|2279.5|2277|2275.5|2647
1696320300000|2023-10-03 08:05:00|2280.5|2280|2281.5|2280.5|2282.5|2281.5|2280|2279|2735
1696320600000|2023-10-03 08:10:00|2282|2281|2282|2281|2283|2282.5|2281|2280|3069
1696320900000|2023-10-03 08:15:00|2282.5|2281.5|2282|2281|2284.5|2283.5|2279.5|2279|4459
1696321200000|2023-10-03 08:20:00|2281.5|2281.5|2282|2281.5|2284.5|2283.5|2281|2280|2709
1696321500000|2023-10-03 08:25:00|2281.5|2281|2281.5|2281|2284|2283|2280.5|2280|1601
1696321800000|2023-10-03 08:30:00|2282|2280.5|2284.5|2283.5|2284.5|2284|2281.5|2280.5|1533
1696322100000|2023-10-03 08:35:00|2284|2282.5|2285.5|2284.5|2286.5|2285.5|2283.5|2282.5|1840
1696322400000|2023-10-03 08:40:00|2285|2284|2284.5|2283.5|2286|2285|2283.5|2283|435
1696322700000|2023-10-03 08:45:00|2285.5|2284|2291|2290|2291.5|2290.5|2283.5|2283|4157
1696323000000|2023-10-03 08:50:00|2291.5|2290.5|2291|2289.5|2292.5|2292|2288.5|2287.5|1491
1696323300000|2023-10-03 08:55:00|2290.5|2290|2294.5|2293.5|2294.5|2293.5|2289.5|2288.5|3102
1696323600000|2023-10-03 09:00:00|2295|2294|2292.5|2292|2295|2294|2291|2290|2810
1696323900000|2023-10-03 09:05:00|2292|2291.5|2290.5|2289.5|2292|2291.5|2288|2287|3096
1696324200000|2023-10-03 09:10:00|2290|2289|2286|2285|2290|2289.5|2284.5|2284|1808
1696324500000|2023-10-03 09:15:00|2287|2285.5|2287|2286|2288|2287.5|2286|2285|1820
1696324800000|2023-10-03 09:20:00|2286.5|2285.5|2284.5|2283.5|2286.5|2285.5|2284|2283|1454
1696325100000|2023-10-03 09:25:00|2284|2284|2285|2284|2286|2285.5|2284|2283.5|507
1696325400000|2023-10-03 09:30:00|2285.5|2284.5|2283|2282|2285.5|2284.5|2282|2281.5|1992
1696325700000|2023-10-03 09:35:00|2283.5|2282.5|2283.5|2283|2284.5|2283.5|2282|2281.5|481
1696326000000|2023-10-03 09:40:00|2284|2283.5|2281.5|2280.5|2284|2283.5|2280|2279|3224
1696326300000|2023-10-03 09:45:00|2281|2280|2276.5|2275.5|2281.5|2281|2276|2275.5|315
1696326600000|2023-10-03 09:50:00|2277|2276|2280|2279.5|2281.5|2281|2276.5|2276|1576
1696326900000|2023-10-03 09:55:00|2280.5|2279|2278|2277.5|2280.5|2279.5|2277|2276|1440
1696327200000|2023-10-03 10:00:00|2278.5|2278|2278.5|2277.5|2282|2281|2278.5|2277.5|1288
1696327500000|2023-10-03 10:05:00|2277.5|2277|2272|2271|2278|2277|2272|2271|2958
1696327800000|2023-10-03 10:10:00|2272.5|2271.5|2272|2271|2273.5|2272.5|2270|2269|2865
1696328100000|2023-10-03 10:15:00|2272.5|2271.5|2273.5|2273|2274.5|2273.5|2270.5|2270|4427
1696328400000|2023-10-03 10:20:00|2274|2272.5|2276|2275|2277|2276.5|2273.5|2272.5|1544
1696328700000|2023-10-03 10:25:00|2276.5|2275.5|2278|2277|2278|2277.5|2276|2275|395
1696329000000|2023-10-03 10:30:00|2277.5|2276.5|2278.5|2278|2279|2278.5|2276.5|2276|2001
1696329300000|2023-10-03 10:35:00|2278|2277.5|2273.5|2273|2278|2277.5|2273|2272|939
1696329600000|2023-10-03 10:40:00|2273|2272.5|2270.5|2269.5|2273|2272.5|2270.5|2269.5|308
1696329900000|2023-10-03 10:45:00|2270|2270|2271.5|2270.5|2272|2271|2270|2269.5|708
1696330200000|2023-10-03 10:50:00|2272|2271|2271|2270.5|2272|2271|2270|2269.5|2000
1696330500000|2023-10-03 10:55:00|2270.5|2270|2268.5|2268|2271|2270|2268.5|2268|575
1696330800000|2023-10-03 11:00:00|2268|2267|2267|2266|2270|2269|2266.5|2265.5|1794
1696331100000|2023-10-03 11:05:00|2267.5|2266.5|2262.5|2262|2267.5|2266.5|2262.5|2261.5|3363
1696331400000|2023-10-03 11:10:00|2262|2261.5|2259.5|2258.5|2262.5|2262|2259.5|2258.5|2749
1696331700000|2023-10-03 11:15:00|2259|2258|2257|2256.5|2259.5|2259|2256|2255|1803
1696332000000|2023-10-03 11:20:00|2256.5|2256|2256|2255.5|2258.5|2258|2255.5|2255|3950
1696332300000|2023-10-03 11:25:00|2255.5|2255|2257|2256|2258|2257|2255|2254|2703
1696332600000|2023-10-03 11:30:00|2256.5|2255.5|2258|2257|2260|2259.5|2256.5|2255.5|4373
1696332900000|2023-10-03 11:35:00|2257.5|2256.5|2257|2256|2258|2257|2254.5|2254|1796
1696333200000|2023-10-03 11:40:00|2256.5|2255.5|2257|2256.5|2258.5|2258|2256|2255|923
1696333500000|2023-10-03 11:45:00|2256|2256|2254.5|2254|2257.5|2257|2254.5|2254|2018
1696333800000|2023-10-03 11:50:00|2254|2253.5|2252.5|2251.5|2254.5|2254|2252|2251|1528
1696334100000|2023-10-03 11:55:00|2252|2251|2253|2252|2254|2253|2251|2250.5|1376
1696334400000|2023-10-03 12:00:00|2252.5|2251.5|2249.5|2248.5|2253|2252.5|2248.5|2247.5|3365
1696334700000|2023-10-03 12:05:00|2249|2249|2250|2249|2251|2250|2247|2246.5|2318
1696335000000|2023-10-03 12:10:00|2249.5|2249.5|2250|2249.5|2252.5|2251.5|2249|2248.5|2127
1696335300000|2023-10-03 12:15:00|2250.5|2249|2251|2250.5|2251.5|2250.5|2245.5|2245|4901
1696335600000|2023-10-03 12:20:00|2250.5|2250|2250|2249.5|2252|2251|2249|2248|1450
1696335900000|2023-10-03 12:25:00|2251|2250|2251.5|2251|2253|2252|2251|2250|1009
1696336200000|2023-10-03 12:30:00|2251|2250.5|2249.5|2248.5|2251.5|2250.5|2247.5|2247|2305
1696336500000|2023-10-03 12:35:00|2249|2249|2247|2246|2250|2249|2246.5|2245.5|5383
1696336800000|2023-10-03 12:40:00|2246.5|2245.5|2245|2244|2247|2246.5|2243.5|2242.5|2544
1696337100000|2023-10-03 12:45:00|2244.5|2243.5|2246|2245.5|2247|2246|2244.5|2243.5|2953
1696337400000|2023-10-03 12:50:00|2245.5|2245|2242.5|2241.5|2245.5|2245|2241|2240.5|3719
1696337700000|2023-10-03 12:55:00|2242|2242|2244.5|2243.5|2244.5|2243.5|2241|2240|3965
1696338000000|2023-10-03 13:00:00|2244|2243|2247|2246|2247|2246|2242|2241.5|4688
1696338300000|2023-10-03 13:05:00|2246.5|2245.5|2248|2247.5|2250.5|2249.5|2246|2245|5731
1696338600000|2023-10-03 13:10:00|2248.5|2248|2246|2245.5|2249|2248.5|2244.5|2244|3977
1696338900000|2023-10-03 13:15:00|2245.5|2245|2247|2246.5|2248.5|2248|2244|2243.5|2623
1696339200000|2023-10-03 13:20:00|2247.5|2247|2250.5|2250|2250.5|2250|2247.5|2247|1353
1696339500000|2023-10-03 13:25:00|2251|2250.5|2249.5|2249|2252|2251.5|2249.5|2248.5|2558
1696339800000|2023-10-03 13:30:00|2250|2248.5|2248|2247|2252.5|2251.5|2246|2245|5273
1696340100000|2023-10-03 13:35:00|2248.5|2247.5|2243.5|2242.5|2249|2248|2242.5|2242|3939
1696340400000|2023-10-03 13:40:00|2244|2243|2246|2245|2246|2245.5|2241.5|2241|7123
1696340700000|2023-10-03 13:45:00|2246.5|2245.5|2250|2249.5|2251|2250.5|2244|2243.5|3093
1696341000000|2023-10-03 13:50:00|2250.5|2250|2248.5|2248|2250.5|2250|2246|2245|4018
1696341300000|2023-10-03 13:55:00|2248|2247.5|2250.5|2249.5|2250.5|2250|2247|2246.5|3744
1696341600000|2023-10-03 14:00:00|2250|2249|2241|2240.5|2250|2249|2241|2240.5|10048
1696341900000|2023-10-03 14:05:00|2239.5|2239|2236.5|2236|2241|2240|2235.5|2234.5|12434
1696342200000|2023-10-03 14:10:00|2237|2236.5|2238|2237|2243|2242|2236.5|2236|5481
1696342500000|2023-10-03 14:15:00|2237.5|2236.5|2234|2233|2238|2237|2233|2232.5|7826
1696342800000|2023-10-03 14:20:00|2234.5|2233.5|2237|2236|2239|2238|2234|2233|3668
1696343100000|2023-10-03 14:25:00|2238|2236.5|2239.5|2238.5|2241.5|2240.5|2238|2236|2641
1696343400000|2023-10-03 14:30:00|2238.5|2238|2238|2237|2241.5|2240.5|2237.5|2237|3255
1696343700000|2023-10-03 14:35:00|2238.5|2237.5|2237.5|2237|2240.5|2240|2237|2236|4706
1696344000000|2023-10-03 14:40:00|2238|2237.5|2238.5|2238|2242|2241|2238|2237|5095
1696344300000|2023-10-03 14:45:00|2238|2237.5|2238.5|2237.5|2239.5|2239|2238|2237|8870
1696344600000|2023-10-03 14:50:00|2238|2238|2240.5|2239.5|2240.5|2239.5|2236|2235|4607
1696344900000|2023-10-03 14:55:00|2240|2240|2241.5|2241|2242.5|2242|2239|2238.5|6710
1696345200000|2023-10-03 15:00:00|2241|2240.5|2238|2237.5|2242.5|2242|2238|2237|14917
1696345500000|2023-10-03 15:05:00|2237.5|2237|2238|2237.5|2239|2238|2236.5|2236|4245
1696345800000|2023-10-03 15:10:00|2238.5|2237|2237|2236.5|2238.5|2237.5|2236|2235.5|9348
1696346100000|2023-10-03 15:15:00|2237.5|2237|2241|2240.5|2242.5|2241.5|2237|2236.5|9929
1696346400000|2023-10-03 15:20:00|2240.5|2240|2243|2242.5|2243.5|2243|2240.5|2240|9574
1696346700000|2023-10-03 15:25:00|2242.5|2242|2243.5|2242.5|2244|2243|2242|2241.5|9506
1696402800000|2023-10-04 07:00:00|2227.5|2225.5|2220.5|2219|2230|2228.5|2215.5|2214|22920
1696403100000|2023-10-04 07:05:00|2219.5|2218.5|2224.5|2223|2225|2223.5|2217.5|2216|7403
1696403400000|2023-10-04 07:10:00|2224|2223.5|2223.5|2222|2227|2225.5|2222|2221|4034
1696403700000|2023-10-04 07:15:00|2223|2221|2231.5|2230.5|2231.5|2230.5|2221|2220|5698
1696404000000|2023-10-04 07:20:00|2231|2231|2229.5|2228.5|2231.5|2231|2227|2225.5|5115
1696404300000|2023-10-04 07:25:00|2229|2226.5|2228.5|2227.5|2231.5|2230|2226.5|2225.5|3612
1696404600000|2023-10-04 07:30:00|2229|2228.5|2224|2223|2230.5|2229|2223.5|2222.5|5696
1696404900000|2023-10-04 07:35:00|2223.5|2223.5|2226.5|2225|2226.5|2225.5|2217.5|2216.5|4486
1696405200000|2023-10-04 07:40:00|2226|2224|2232|2231|2232.5|2231.5|2223|2221.5|4522
1696405500000|2023-10-04 07:45:00|2232.5|2231.5|2237.5|2237|2238|2237.5|2232|2231|3445
1696405800000|2023-10-04 07:50:00|2238.5|2237.5|2235|2234.5|2240|2238.5|2235|2233.5|2670
1696406100000|2023-10-04 07:55:00|2234.5|2233.5|2242.5|2241|2243|2242|2234|2233|9673
1696406400000|2023-10-04 08:00:00|2242|2241.5|2237|2235.5|2243|2242|2234.5|2233.5|3319
1696406700000|2023-10-04 08:05:00|2236.5|2235|2241.5|2240.5|2241.5|2240.5|2234|2233|1588
1696407000000|2023-10-04 08:10:00|2241|2240|2237.5|2236.5|2241.5|2240.5|2236|2235|3183
1696407300000|2023-10-04 08:15:00|2238|2237|2239.5|2238|2241|2240|2237.5|2237|13661
1696407600000|2023-10-04 08:20:00|2240|2238.5|2240.5|2239.5|2241|2240|2236|2235.5|9337
1696407900000|2023-10-04 08:25:00|2240|2239|2241|2240|2241.5|2240|2238.5|2237.5|1305
1696408200000|2023-10-04 08:30:00|2240.5|2240.5|2243|2241.5|2243|2242.5|2240.5|2239.5|1474
1696408500000|2023-10-04 08:35:00|2242.5|2242|2241|2240|2243|2242|2237.5|2237|4865
1696408800000|2023-10-04 08:40:00|2241.5|2240.5|2243.5|2242.5|2246|2245|2241|2240.5|1939
1696409100000|2023-10-04 08:45:00|2243|2242|2239.5|2238.5|2243.5|2242.5|2238|2237.5|1244
1696409400000|2023-10-04 08:50:00|2240|2239|2238.5|2237.5|2240.5|2239.5|2237.5|2237|2109
1696409700000|2023-10-04 08:55:00|2238|2237|2238|2237.5|2241.5|2240.5|2237.5|2237|2074
1696410000000|2023-10-04 09:00:00|2238.5|2237|2237.5|2236.5|2238.5|2237.5|2236.5|2235.5|4239
1696410300000|2023-10-04 09:05:00|2238.5|2237|2236|2235|2240.5|2239|2234.5|2234|8426
1696410600000|2023-10-04 09:10:00|2235.5|2234.5|2234.5|2233.5|2236|2235.5|2234|2233|8992
1696410900000|2023-10-04 09:15:00|2234|2234|2236|2235.5|2236|2235.5|2232.5|2232|6366
1696411200000|2023-10-04 09:20:00|2235.5|2235|2237|2236|2237|2236.5|2232.5|2232|5837
1696411500000|2023-10-04 09:25:00|2237.5|2236.5|2237|2236.5|2239|2238|2235|2234|3175
1696411800000|2023-10-04 09:30:00|2236.5|2236|2237.5|2237|2238.5|2238|2236.5|2236|2651
1696412100000|2023-10-04 09:35:00|2238|2237.5|2239.5|2239|2240.5|2239.5|2237.5|2237|1864
1696412400000|2023-10-04 09:40:00|2240|2239.5|2239.5|2239|2240.5|2239.5|2238.5|2238|1991
1696412700000|2023-10-04 09:45:00|2240|2239.5|2241|2240.5|2242|2241|2239.5|2239.5|2318
1696413000000|2023-10-04 09:50:00|2241.5|2241|2242.5|2242|2244|2243.5|2241|2240.5|2688
1696413300000|2023-10-04 09:55:00|2243|2241.5|2246|2245.5|2246|2245.5|2242|2241|6025
1696413600000|2023-10-04 10:00:00|2247|2246|2245.5|2244.5|2248|2247|2245|2244|2463
1696413900000|2023-10-04 10:05:00|2246|2245|2247|2246|2248|2247|2245.5|2244.5|2458
1696414200000|2023-10-04 10:10:00|2246.5|2245.5|2247|2246.5|2248.5|2248|2246|2245.5|2142
1696414500000|2023-10-04 10:15:00|2247.5|2246|2246.5|2245.5|2247.5|2246|2245.5|2244.5|1009
1696414800000|2023-10-04 10:20:00|2246|2245|2248|2247|2248.5|2247.5|2245.5|2244.5|2895
1696415100000|2023-10-04 10:25:00|2247.5|2246.5|2246.5|2245.5|2248|2247|2245.5|2244.5|3855
1696415400000|2023-10-04 10:30:00|2247.5|2246.5|2245.5|2244.5|2248.5|2247.5|2244.5|2243.5|3251
1696415700000|2023-10-04 10:35:00|2246|2245|2247.5|2246.5|2249|2248|2245.5|2245|790
1696416000000|2023-10-04 10:40:00|2247|2246|2247.5|2246.5|2247.5|2246.5|2246|2245|2153
1696416300000|2023-10-04 10:45:00|2247|2246|2242.5|2241.5|2247.5|2246|2242|2241.5|1930
1696416600000|2023-10-04 10:50:00|2242|2242|2243|2242|2243.5|2242.5|2241|2240.5|1812
1696416900000|2023-10-04 10:55:00|2242.5|2242.5|2245.5|2244.5|2247|2246|2242.5|2242.5|2313
1696417200000|2023-10-04 11:00:00|2246|2245|2243.5|2242.5|2247|2246|2242.5|2241.5|1615
1696417500000|2023-10-04 11:05:00|2244|2243|2248|2247|2248|2247.5|2243.5|2243|1094
1696417800000|2023-10-04 11:10:00|2247.5|2246.5|2246.5|2245.5|2247.5|2246.5|2245.5|2244.5|1600
1696418100000|2023-10-04 11:15:00|2246|2245|2243|2242|2246.5|2245|2242|2241.5|3502
1696418400000|2023-10-04 11:20:00|2242.5|2241.5|2241|2240.5|2243|2242.5|2240.5|2240|1343
1696418700000|2023-10-04 11:25:00|2240.5|2240|2239.5|2238.5|2242|2241|2239|2238|1873
1696419000000|2023-10-04 11:30:00|2240|2239|2240.5|2240|2241.5|2241|2239.5|2238.5|3546
1696419300000|2023-10-04 11:35:00|2240|2239.5|2240.5|2240|2241|2240.5|2239.5|2238.5|3003
1696419600000|2023-10-04 11:40:00|2241|2239.5|2240.5|2239.5|2241.5|2240.5|2240|2239|2181
1696419900000|2023-10-04 11:45:00|2240|2240|2240.5|2240|2241|2240.5|2239.5|2239|852
1696420200000|2023-10-04 11:50:00|2240|2239.5|2243|2242|2243.5|2242.5|2240|2239.5|1861
1696420500000|2023-10-04 11:55:00|2242.5|2241.5|2243.5|2242.5|2243.5|2242.5|2241|2240|540
1696420800000|2023-10-04 12:00:00|2244|2243|2244.5|2243.5|2245|2244|2241.5|2240.5|2311
1696421100000|2023-10-04 12:05:00|2245|2244|2243.5|2243|2246|2245|2243.5|2242.5|931
1696421400000|2023-10-04 12:10:00|2243|2242.5|2242.5|2240.5|2244|2243.5|2242.5|2240.5|534
1696421700000|2023-10-04 12:15:00|2243.5|2242.5|2242|2241|2246|2245.5|2242|2241|3671
1696422000000|2023-10-04 12:20:00|2241|2241.5|2242.5|2241.5|2244|2243|2240.5|2240|1960
1696422300000|2023-10-04 12:25:00|2242|2242|2239.5|2238.5|2242.5|2242|2239|2238.5|2042
1696422600000|2023-10-04 12:30:00|2239|2238|2240.5|2240|2241|2240.5|2238.5|2237.5|4359
1696422900000|2023-10-04 12:35:00|2240|2239.5|2243.5|2243|2244|2243|2240|2239.5|5732
1696423200000|2023-10-04 12:40:00|2243|2242.5|2240.5|2240|2243.5|2242.5|2240.5|2240|2389
1696423500000|2023-10-04 12:45:00|2241|2240.5|2241.5|2241|2242.5|2241.5|2240.5|2240|1113
1696423800000|2023-10-04 12:50:00|2241|2240.5|2240.5|2240|2241.5|2241|2240|2239|1231
1696424100000|2023-10-04 12:55:00|2240|2239.5|2238.5|2238|2240.5|2239.5|2237.5|2237|1876
1696424400000|2023-10-04 13:00:00|2239|2238.5|2238.5|2238|2239|2238.5|2237.5|2237|2712
1696424700000|2023-10-04 13:05:00|2239|2238.5|2240.5|2240|2241.5|2241|2239|2238|2738
1696425000000|2023-10-04 13:10:00|2241|2240.5|2239|2238|2241|2240.5|2238.5|2238|988
1696425300000|2023-10-04 13:15:00|2238.5|2237.5|2239.5|2239|2239.5|2239|2237.5|2237|796
1696425600000|2023-10-04 13:20:00|2240|2239.5|2240|2239.5|2241.5|2241|2238.5|2237.5|1584
1696425900000|2023-10-04 13:25:00|2240.5|2240|2241.5|2241|2241.5|2241|2240|2239|3002
1696426200000|2023-10-04 13:30:00|2241|2240.5|2236|2235|2241.5|2241|2234|2233|5859
1696426500000|2023-10-04 13:35:00|2235.5|2235.5|2236|2235.5|2237.5|2236.5|2234.5|2233.5|2218
1696426800000|2023-10-04 13:40:00|2236.5|2236|2235|2234|2237|2236|2234.5|2233.5|1802
1696427100000|2023-10-04 13:45:00|2235.5|2234.5|2231.5|2230.5|2235.5|2234.5|2229|2228.5|7805
1696427400000|2023-10-04 13:50:00|2231|2230|2231|2230.5|2232.5|2231.5|2229|2228|3245
1696427700000|2023-10-04 13:55:00|2231.5|2231|2230.5|2229.5|2234.5|2233.5|2230|2229|3901
1696428000000|2023-10-04 14:00:00|2229.5|2228.5|2228.5|2227.5|2232|2231.5|2228|2227|5904
1696428300000|2023-10-04 14:05:00|2229|2228|2231.5|2230.5|2231.5|2231|2228|2227|6233
1696428600000|2023-10-04 14:10:00|2232.5|2231|2235|2234|2235.5|2234.5|2230|2229|4072
1696428900000|2023-10-04 14:15:00|2234.5|2233.5|2234.5|2234|2235.5|2234.5|2229|2228.5|3784
1696429200000|2023-10-04 14:20:00|2235|2234.5|2233|2232|2235|2234.5|2231|2230|2759
1696429500000|2023-10-04 14:25:00|2232.5|2231.5|2231.5|2231|2234|2233|2231.5|2230.5|3622
1696429800000|2023-10-04 14:30:00|2231|2230.5|2236.5|2236|2236.5|2236|2231|2230.5|2512
1696430100000|2023-10-04 14:35:00|2237|2236.5|2239|2238|2240|2239|2236.5|2236|3500
1696430400000|2023-10-04 14:40:00|2238.5|2238.5|2238.5|2238|2241.5|2241|2237.5|2237|2664
1696430700000|2023-10-04 14:45:00|2239|2237.5|2236.5|2235.5|2240|2239|2236|2235|2939
1696431000000|2023-10-04 14:50:00|2237|2236|2236|2235.5|2238.5|2238|2236|2235|2540
1696431300000|2023-10-04 14:55:00|2236.5|2234|2233|2232.5|2236.5|2235|2233|2232.5|2444
1696431600000|2023-10-04 15:00:00|2232.5|2232|2233.5|2232.5|2234.5|2234|2231|2230.5|5866
1696431900000|2023-10-04 15:05:00|2233|2233|2235|2234|2235.5|2234.5|2233|2232.5|3147
1696432200000|2023-10-04 15:10:00|2235.5|2234.5|2234.5|2234|2236|2235|2233.5|2233|5764
1696432500000|2023-10-04 15:15:00|2235.5|2233.5|2236.5|2235.5|2236.5|2235.5|2234.5|2233.5|5479
1696432800000|2023-10-04 15:20:00|2236|2235|2236.5|2236|2237|2236|2235|2234.5|5565
1696433100000|2023-10-04 15:25:00|2237|2236.5|2238.5|2237.5|2240|2239.5|2237|2236.5|6852
1696489200000|2023-10-05 07:00:00|2253.5|2250.5|2259.5|2258.5|2260.5|2259.5|2252.5|2250.5|7657
1696489500000|2023-10-05 07:05:00|2260|2257.5|2256|2254.5|2261.5|2260.5|2253|2252|4169
1696489800000|2023-10-05 07:10:00|2256.5|2255|2245|2244|2256.5|2255|2244.5|2243.5|5419
1696490100000|2023-10-05 07:15:00|2245.5|2244.5|2246.5|2245|2248.5|2247.5|2244.5|2243.5|5344
1696490400000|2023-10-05 07:20:00|2247|2245.5|2241|2240|2247|2245.5|2241|2240|2531
1696490700000|2023-10-05 07:25:00|2239.5|2238.5|2241.5|2240.5|2243|2241.5|2238|2237.5|2206
1696491000000|2023-10-05 07:30:00|2241|2240|2240.5|2239|2243.5|2242|2240|2239|2551
1696491300000|2023-10-05 07:35:00|2240|2238.5|2241|2240|2242.5|2242|2238.5|2237.5|3543
1696491600000|2023-10-05 07:40:00|2240.5|2239.5|2241.5|2240|2243|2241.5|2239.5|2239|2144
1696491900000|2023-10-05 07:45:00|2241|2239.5|2237.5|2236.5|2242|2240.5|2237|2236|2607
1696492200000|2023-10-05 07:50:00|2238|2237|2239.5|2238|2241|2240|2236.5|2236|3661
1696492500000|2023-10-05 07:55:00|2239|2238.5|2238.5|2237|2240|2239|2237.5|2236.5|2098
1696492800000|2023-10-05 08:00:00|2238|2236.5|2238.5|2237.5|2240.5|2239.5|2236.5|2236|9567
1696493100000|2023-10-05 08:05:00|2239|2238|2239|2238|2240|2239.5|2237|2236|3035
1696493400000|2023-10-05 08:10:00|2239.5|2238.5|2240.5|2239.5|2241.5|2240.5|2237.5|2236.5|3458
1696493700000|2023-10-05 08:15:00|2239.5|2239|2239.5|2238.5|2241|2240.5|2238.5|2237.5|2310
1696494000000|2023-10-05 08:20:00|2239|2239|2242|2241|2242.5|2241.5|2238.5|2238|3719
1696494300000|2023-10-05 08:25:00|2241.5|2240.5|2240.5|2239.5|2242|2241|2239|2238|2460
1696494600000|2023-10-05 08:30:00|2241|2240|2241.5|2241|2246|2245|2240|2239|4735
1696494900000|2023-10-05 08:35:00|2242|2239.5|2236|2235.5|2242|2240|2236|2235.5|3348
1696495200000|2023-10-05 08:40:00|2236.5|2235|2234.5|2233.5|2236.5|2235|2233|2232|1691
1696495500000|2023-10-05 08:45:00|2235|2234|2235|2234.5|2237|2236|2234|2233|2571
1696495800000|2023-10-05 08:50:00|2234.5|2234|2235|2234|2236|2235|2233|2232|1349
1696496100000|2023-10-05 08:55:00|2234.5|2233.5|2231|2230|2236|2235|2231|2230|2476
1696496400000|2023-10-05 09:00:00|2230|2229.5|2222|2221|2230|2229.5|2222|2221|2475
1696496700000|2023-10-05 09:05:00|2221.5|2220.5|2223.5|2223|2224|2223|2220|2219|5350
1696497000000|2023-10-05 09:10:00|2226|2222.5|2221.5|2220.5|2227|2226|2220.5|2219|6401
1696497300000|2023-10-05 09:15:00|2221|2220|2219|2218|2222|2221|2216.5|2215|2585
1696497600000|2023-10-05 09:20:00|2218.5|2217.5|2221|2220|2222.5|2221.5|2217|2216|4001
1696497900000|2023-10-05 09:25:00|2220.5|2219.5|2222|2221|2223|2222.5|2219|2218|3719
1696498200000|2023-10-05 09:30:00|2221|2220.5|2218.5|2218|2221|2220.5|2218|2217|5137
1696498500000|2023-10-05 09:35:00|2219|2217.5|2218.5|2217.5|2220|2219.5|2217.5|2217|2001
1696498800000|2023-10-05 09:40:00|2218|2217|2219|2218|2219.5|2218.5|2217|2216.5|2884
1696499100000|2023-10-05 09:45:00|2218.5|2217.5|2220|2219.5|2221|2220.5|2218|2217|4315
1696499400000|2023-10-05 09:50:00|2220.5|2220|2224.5|2223.5|2226.5|2225.5|2220.5|2219.5|3074
1696499700000|2023-10-05 09:55:00|2224|2224|2226|2225|2226.5|2226|2224|2223|2703
1696500000000|2023-10-05 10:00:00|2225.5|2224.5|2228|2227|2228|2227|2225.5|2224.5|4249
1696500300000|2023-10-05 10:05:00|2227.5|2226.5|2227.5|2226.5|2228.5|2227.5|2226|2225.5|3211
1696500600000|2023-10-05 10:10:00|2227|2227|2228.5|2227.5|2229|2228|2226.5|2225.5|4227
1696500900000|2023-10-05 10:15:00|2228|2228|2228.5|2227.5|2229.5|2228.5|2227.5|2226.5|2061
1696501200000|2023-10-05 10:20:00|2228|2227|2229|2228|2229|2228|2227.5|2226.5|469
1696501500000|2023-10-05 10:25:00|2229.5|2228.5|2231.5|2230.5|2231.5|2230.5|2229|2228|2028
1696501800000|2023-10-05 10:30:00|2231|2230|2233|2232|2233|2232|2230.5|2229.5|3336
1696502100000|2023-10-05 10:35:00|2232.5|2231.5|2233|2232|2236|2235|2232.5|2231.5|2003
1696502400000|2023-10-05 10:40:00|2233.5|2232.5|2236|2235|2236|2235.5|2232.5|2231.5|665
1696502700000|2023-10-05 10:45:00|2235.5|2235.5|2235.5|2234.5|2236.5|2236|2235|2234|2949
1696503000000|2023-10-05 10:50:00|2235|2235|2236|2235|2236|2235|2235|2234|1659
1696503300000|2023-10-05 10:55:00|2235.5|2235.5|2236.5|2235.5|2239|2238.5|2235.5|2234.5|2705
1696503600000|2023-10-05 11:00:00|2237|2236|2235|2234|2237.5|2236.5|2235|2234|2408
1696503900000|2023-10-05 11:05:00|2234.5|2234.5|2238.5|2237.5|2238.5|2237.5|2234.5|2234.5|2140
1696504200000|2023-10-05 11:10:00|2238|2238|2239|2238.5|2240.5|2239.5|2238|2238|1827
1696504500000|2023-10-05 11:15:00|2238.5|2238|2239.5|2238.5|2240|2239|2236.5|2236|2388
1696504800000|2023-10-05 11:20:00|2240|2239|2241.5|2240.5|2242.5|2241.5|2240|2239|3352
1696505100000|2023-10-05 11:25:00|2241|2240|2239|2238.5|2241.5|2240.5|2239|2238|1244
1696505400000|2023-10-05 11:30:00|2239.5|2238|2238.5|2237.5|2240.5|2240|2238.5|2237.5|2289
1696505700000|2023-10-05 11:35:00|2239|2238|2240|2239.5|2241|2240|2238.5|2237.5|1751
1696506000000|2023-10-05 11:40:00|2239.5|2239|2240.5|2240|2240.5|2240|2239|2238|1788
1696506300000|2023-10-05 11:45:00|2240|2239.5|2239.5|2238.5|2240.5|2240|2238.5|2237.5|234
1696506600000|2023-10-05 11:50:00|2239|2238|2240|2239|2240.5|2240|2238.5|2237.5|1373
1696506900000|2023-10-05 11:55:00|2240.5|2239.5|2242|2241.5|2242.5|2241.5|2240|2239|1333
1696507200000|2023-10-05 12:00:00|2242.5|2241|2246.5|2245.5|2246.5|2245.5|2242|2241|1452
1696507500000|2023-10-05 12:05:00|2246|2245|2244.5|2243.5|2246|2245.5|2243|2242.5|1249
1696507800000|2023-10-05 12:10:00|2244|2244|2243|2242|2244|2244|2242.5|2242|332
1696508100000|2023-10-05 12:15:00|2243.5|2242.5|2245.5|2245|2246.5|2245.5|2243|2242|2523
1696508400000|2023-10-05 12:20:00|2245|2244.5|2244.5|2244|2246.5|2245.5|2244.5|2243.5|2287
1696508700000|2023-10-05 12:25:00|2244|2243.5|2244.5|2243.5|2245|2244.5|2243.5|2242.5|1318
1696509000000|2023-10-05 12:30:00|2244|2244|2243|2242|2245|2244|2243|2242|3575
1696509300000|2023-10-05 12:35:00|2243.5|2242.5|2244.5|2244|2245|2244|2241.5|2240.5|2027
1696509600000|2023-10-05 12:40:00|2244|2243.5|2242|2241|2244.5|2244|2241|2240.5|2118
1696509900000|2023-10-05 12:45:00|2241.5|2241.5|2240.5|2240|2243.5|2242.5|2240.5|2240|2570
1696510200000|2023-10-05 12:50:00|2241|2239.5|2238.5|2237.5|2241|2240|2237.5|2237|1663
1696510500000|2023-10-05 12:55:00|2239|2238.5|2237.5|2237|2240|2239.5|2237.5|2236.5|1926
1696510800000|2023-10-05 13:00:00|2237|2236.5|2236.5|2235.5|2240|2239.5|2236.5|2235.5|1845
1696511100000|2023-10-05 13:05:00|2236|2235|2238.5|2238|2238.5|2238|2236|2235|2822
1696511400000|2023-10-05 13:10:00|2239|2238.5|2238|2237|2240|2239.5|2237.5|2236.5|741
1696511700000|2023-10-05 13:15:00|2237.5|2236.5|2239.5|2238.5|2239.5|2238.5|2236.5|2235.5|1885
1696512000000|2023-10-05 13:20:00|2239|2238|2245|2244.5|2245|2244.5|2238.5|2238|4955
1696512300000|2023-10-05 13:25:00|2244.5|2244|2244.5|2243.5|2248|2247|2244.5|2243.5|3073
1696512600000|2023-10-05 13:30:00|2244|2242.5|2248.5|2247.5|2250|2249.5|2242.5|2242|4429
1696512900000|2023-10-05 13:35:00|2248|2248|2247|2246|2251|2250.5|2247|2246|3604
1696513200000|2023-10-05 13:40:00|2246.5|2246.5|2243.5|2243|2248.5|2247.5|2243.5|2242.5|1469
1696513500000|2023-10-05 13:45:00|2244|2242.5|2245.5|2244.5|2246.5|2245.5|2241.5|2241|11313
1696513800000|2023-10-05 13:50:00|2246|2245|2248.5|2247.5|2248.5|2248|2245|2244.5|2084
1696514100000|2023-10-05 13:55:00|2249|2248|2252.5|2252|2253.5|2252.5|2249|2247.5|4399
1696514400000|2023-10-05 14:00:00|2253|2252.5|2251|2250|2253|2252.5|2248.5|2247.5|5242
1696514700000|2023-10-05 14:05:00|2251.5|2250.5|2250|2249|2251.5|2250.5|2247.5|2247|4228
1696515000000|2023-10-05 14:10:00|2249.5|2248.5|2249.5|2249|2250.5|2250|2247|2246.5|1400
1696515300000|2023-10-05 14:15:00|2249|2248.5|2249.5|2248.5|2251|2250.5|2248.5|2248|3219
1696515600000|2023-10-05 14:20:00|2250|2249|2249.5|2248.5|2251.5|2250.5|2248.5|2247.5|1663
1696515900000|2023-10-05 14:25:00|2250|2249|2251|2250.5|2252.5|2252|2249.5|2248.5|3504
1696516200000|2023-10-05 14:30:00|2250.5|2250|2253|2252.5|2253.5|2252.5|2250|2249.5|3445
1696516500000|2023-10-05 14:35:00|2253.5|2252|2248|2247|2253.5|2252|2247|2246.5|3617
1696516800000|2023-10-05 14:40:00|2247.5|2246.5|2250|2249|2250.5|2249.5|2247|2246|2163
1696517100000|2023-10-05 14:45:00|2249.5|2248.5|2250|2249|2250.5|2249.5|2248.5|2247.5|2702
1696517400000|2023-10-05 14:50:00|2249.5|2248.5|2251|2250.5|2252|2251|2249.5|2248.5|2746
1696517700000|2023-10-05 14:55:00|2251.5|2250|2249|2248|2252|2251.5|2247.5|2247|2103
1696518000000|2023-10-05 15:00:00|2248.5|2247.5|2245|2244|2248.5|2247.5|2245|2244|2696
1696518300000|2023-10-05 15:05:00|2245.5|2244.5|2244|2243.5|2246|2245|2243.5|2242.5|4126
1696518600000|2023-10-05 15:10:00|2243.5|2243|2245|2244|2245|2244.5|2243|2242|3211
1696518900000|2023-10-05 15:15:00|2245.5|2244.5|2244|2243.5|2245.5|2245|2243.5|2242.5|3786
1696519200000|2023-10-05 15:20:00|2243.5|2243|2243.5|2243|2244.5|2244|2242.5|2241.5|10567
1696519500000|2023-10-05 15:25:00|2243|2242.5|2243.5|2242.5|2243.5|2243|2242|2241.5|10714
1696575600000|2023-10-06 07:00:00|2252|2250.5|2263.5|2262|2264|2262|2250|2248.5|6394
1696575900000|2023-10-06 07:05:00|2264|2262.5|2266|2264|2268.5|2267|2263.5|2262|4861
1696576200000|2023-10-06 07:10:00|2266.5|2265.5|2264.5|2263.5|2267.5|2266|2264|2263.5|2458
1696576500000|2023-10-06 07:15:00|2265|2264|2267|2266|2269|2268|2264|2263.5|3220
1696576800000|2023-10-06 07:20:00|2267.5|2266.5|2272.5|2271.5|2273.5|2272.5|2266|2265|3674
1696577100000|2023-10-06 07:25:00|2273|2272|2271.5|2270.5|2274.5|2273.5|2271|2270|6587
1696577400000|2023-10-06 07:30:00|2271|2270|2271.5|2270.5|2274|2273|2271|2270|4732
1696577700000|2023-10-06 07:35:00|2272|2271|2271|2270|2273|2272|2270|2268.5|3277
1696578000000|2023-10-06 07:40:00|2270.5|2270.5|2270|2269|2271|2270.5|2269|2268|3690
1696578300000|2023-10-06 07:45:00|2269.5|2268.5|2270|2269.5|2272.5|2271.5|2269|2268.5|4966
1696578600000|2023-10-06 07:50:00|2269.5|2268.5|2272.5|2272|2274|2273.5|2269.5|2268.5|2833
1696578900000|2023-10-06 07:55:00|2273|2272.5|2273|2272.5|2275|2274|2272.5|2272|2106
1696579200000|2023-10-06 08:00:00|2273.5|2273|2272.5|2271.5|2275|2274|2272|2271.5|2899
1696579500000|2023-10-06 08:05:00|2273|2272|2272|2271|2274|2273|2271.5|2271|4308
1696579800000|2023-10-06 08:10:00|2272.5|2271.5|2271.5|2271|2273.5|2272.5|2271|2270.5|3239
1696580100000|2023-10-06 08:15:00|2272|2271.5|2272|2271|2273.5|2273|2271.5|2271|1142
1696580400000|2023-10-06 08:20:00|2271.5|2271.5|2270|2269|2272|2271.5|2267.5|2267|4752
1696580700000|2023-10-06 08:25:00|2269.5|2268.5|2269|2268|2270|2269.5|2268|2267.5|1346
1696581000000|2023-10-06 08:30:00|2268.5|2268.5|2262|2261.5|2270|2269|2261|2260.5|2634
1696581300000|2023-10-06 08:35:00|2262.5|2261|2263|2262|2263.5|2262.5|2261|2260.5|2011
1696581600000|2023-10-06 08:40:00|2262.5|2262.5|2265|2264.5|2266.5|2265.5|2262.5|2261.5|2309
1696581900000|2023-10-06 08:45:00|2264.5|2264|2264.5|2264|2265|2264.5|2262.5|2261.5|1964
1696582200000|2023-10-06 08:50:00|2265|2264.5|2264|2263|2267|2266|2263.5|2263|3661
1696582500000|2023-10-06 08:55:00|2263.5|2263.5|2264.5|2264|2265.5|2264.5|2263|2262.5|2426
1696582800000|2023-10-06 09:00:00|2265|2264.5|2266|2265|2266.5|2266|2264|2263.5|1278
1696583100000|2023-10-06 09:05:00|2265.5|2264.5|2268|2267|2268|2267|2264.5|2263.5|1775
1696583400000|2023-10-06 09:10:00|2268.5|2267.5|2270|2269.5|2270|2269.5|2268|2267|842
1696583700000|2023-10-06 09:15:00|2270.5|2269|2270|2269.5|2271|2270.5|2269.5|2269|6106
1696584000000|2023-10-06 09:20:00|2270.5|2269|2272.5|2272|2273.5|2272.5|2270|2269|3235
1696584300000|2023-10-06 09:25:00|2272|2271.5|2271.5|2271|2272.5|2271.5|2270.5|2269.5|1165
1696584600000|2023-10-06 09:30:00|2272|2270.5|2274|2273.5|2274.5|2273.5|2270.5|2270|5476
1696584900000|2023-10-06 09:35:00|2273.5|2273|2273.5|2273|2274|2273.5|2272|2271.5|2884
1696585200000|2023-10-06 09:40:00|2274|2272.5|2272|2271.5|2274|2273|2272|2271.5|3377
1696585500000|2023-10-06 09:45:00|2271.5|2271|2271.5|2271|2272.5|2272|2270|2269.5|5881
1696585800000|2023-10-06 09:50:00|2272|2270.5|2272.5|2272|2274|2273.5|2270.5|2270|2861
1696586100000|2023-10-06 09:55:00|2273|2272.5|2274|2273|2274.5|2273.5|2272.5|2272|3796
1696586400000|2023-10-06 10:00:00|2273.5|2272.5|2275|2274|2276|2275|2273|2272.5|6203
1696586700000|2023-10-06 10:05:00|2274.5|2274.5|2274.5|2273.5|2276.5|2275.5|2273.5|2272.5|3422
1696587000000|2023-10-06 10:10:00|2274|2274|2276.5|2276|2277|2276|2274|2273.5|793
1696587300000|2023-10-06 10:15:00|2277|2276.5|2275.5|2275|2277.5|2276.5|2275.5|2275|927
1696587600000|2023-10-06 10:20:00|2276.5|2275.5|2276.5|2276|2278|2277|2276|2275|1554
1696587900000|2023-10-06 10:25:00|2276|2275.5|2277|2276.5|2278|2277.5|2276|2275.5|2841
1696588200000|2023-10-06 10:30:00|2277.5|2276|2276|2275.5|2278|2277.5|2276|2275.5|2040
1696588500000|2023-10-06 10:35:00|2276.5|2276|2279|2278.5|2281|2280.5|2276|2275.5|3681
1696588800000|2023-10-06 10:40:00|2278|2278|2279.5|2278.5|2279.5|2278.5|2277.5|2277|1132
1696589100000|2023-10-06 10:45:00|2279|2278|2276|2275.5|2279|2278|2276|2275.5|1677
1696589400000|2023-10-06 10:50:00|2276.5|2276|2273.5|2273|2276.5|2276|2273.5|2273|1967
1696589700000|2023-10-06 10:55:00|2273|2272.5|2274|2273|2275|2274|2273|2272.5|714
1696590000000|2023-10-06 11:00:00|2274.5|2273.5|2276|2275|2276|2275|2273.5|2273|991
1696590300000|2023-10-06 11:05:00|2275.5|2274.5|2276|2275.5|2276.5|2275.5|2274.5|2274|1733
1696590600000|2023-10-06 11:10:00|2276.5|2275|2275.5|2275|2276.5|2276|2275.5|2274.5|2583
1696590900000|2023-10-06 11:15:00|2276|2275.5|2276.5|2275.5|2276.5|2276|2276|2275|2485
1696591200000|2023-10-06 11:20:00|2277|2276|2279|2278|2280|2279.5|2277|2276|3206
1696591500000|2023-10-06 11:25:00|2278.5|2279|2281.5|2281|2282|2281|2278.5|2278|1592
1696591800000|2023-10-06 11:30:00|2281|2280.5|2282|2281|2282|2281.5|2280.5|2279.5|1491
1696592100000|2023-10-06 11:35:00|2281.5|2280.5|2284.5|2283.5|2284.5|2284|2280.5|2280|2635
1696592400000|2023-10-06 11:40:00|2284|2283|2285.5|2284.5|2286.5|2286|2283.5|2283|4023
1696592700000|2023-10-06 11:45:00|2286|2285.5|2286|2285.5|2288.5|2287.5|2286|2285.5|1931
1696593000000|2023-10-06 11:50:00|2286.5|2285|2285.5|2284.5|2288.5|2287.5|2285|2284.5|2132
1696593300000|2023-10-06 11:55:00|2285|2285|2280.5|2279.5|2285|2285|2279.5|2278.5|3974
1696593600000|2023-10-06 12:00:00|2280|2279|2280|2279.5|2281|2280.5|2278.5|2277.5|1891
1696593900000|2023-10-06 12:05:00|2280.5|2280|2280.5|2280|2282|2281|2278.5|2278|3402
1696594200000|2023-10-06 12:10:00|2281|2279.5|2278.5|2277.5|2281|2279.5|2278.5|2277.5|1258
1696594500000|2023-10-06 12:15:00|2279|2278|2277.5|2276.5|2279.5|2278.5|2276|2275.5|4239
1696594800000|2023-10-06 12:20:00|2277|2276|2278.5|2277.5|2280|2279|2276|2275.5|2562
1696595100000|2023-10-06 12:25:00|2279|2278.5|2281|2278.5|2283|2279|2278.5|2277.5|2582
1696595400000|2023-10-06 12:30:00|2282|2279.5|2268.5|2267.5|2282|2279.5|2265.5|2264|14356
1696595700000|2023-10-06 12:35:00|2269|2268|2269.5|2268.5|2274|2272.5|2268.5|2267.5|5955
1696596000000|2023-10-06 12:40:00|2269|2268|2275|2273.5|2276|2275|2269|2268|3452
1696596300000|2023-10-06 12:45:00|2274.5|2273|2270|2269|2275.5|2274.5|2267.5|2266.5|4182
1696596600000|2023-10-06 12:50:00|2269.5|2269.5|2269|2268|2271.5|2270.5|2263.5|2262.5|10000
1696596900000|2023-10-06 12:55:00|2268.5|2267.5|2263.5|2262.5|2268.5|2267.5|2262|2261|4759
1696597200000|2023-10-06 13:00:00|2263|2261.5|2265.5|2264.5|2266.5|2265.5|2261.5|2260.5|8421
1696597500000|2023-10-06 13:05:00|2265|2264|2268.5|2267.5|2269|2268.5|2264|2263|5066
1696597800000|2023-10-06 13:10:00|2268|2266.5|2265|2264|2268.5|2267|2264|2263|4437
1696598100000|2023-10-06 13:15:00|2265.5|2264.5|2269|2268|2269|2268|2265|2264|2852
1696598400000|2023-10-06 13:20:00|2269.5|2268.5|2274|2273|2274.5|2273.5|2269.5|2268.5|3492
1696598700000|2023-10-06 13:25:00|2274.5|2273.5|2273|2272|2276|2275|2271|2270|5352
1696599000000|2023-10-06 13:30:00|2273.5|2272.5|2274|2273|2274|2273|2269.5|2269|4596
1696599300000|2023-10-06 13:35:00|2274.5|2273.5|2273.5|2273|2277|2276|2273.5|2273|4982
1696599600000|2023-10-06 13:40:00|2273|2272.5|2269|2268.5|2275|2274.5|2269|2268|6625
1696599900000|2023-10-06 13:45:00|2268.5|2268|2266.5|2266|2272|2271.5|2266.5|2266|4429
1696600200000|2023-10-06 13:50:00|2266|2265|2265.5|2264.5|2269.5|2268.5|2264|2263.5|4440
1696600500000|2023-10-06 13:55:00|2265|2264|2264.5|2263.5|2266|2265|2261|2260|5363
1696600800000|2023-10-06 14:00:00|2264|2263|2266|2265|2267|2266|2262|2261|7102
1696601100000|2023-10-06 14:05:00|2265.5|2264.5|2260|2259.5|2266.5|2265.5|2259.5|2258.5|5156
1696601400000|2023-10-06 14:10:00|2259|2258.5|2259|2258|2261.5|2260.5|2257|2256.5|6377
1696601700000|2023-10-06 14:15:00|2258.5|2257.5|2255|2254|2259.5|2258.5|2254.5|2253.5|4696
1696602000000|2023-10-06 14:20:00|2254.5|2253.5|2257.5|2256.5|2258.5|2257.5|2252|2251|3731
1696602300000|2023-10-06 14:25:00|2258|2257|2261|2260|2261.5|2260.5|2256|2255|3285
1696602600000|2023-10-06 14:30:00|2261.5|2260.5|2259|2258.5|2263.5|2263|2259|2258.5|5726
1696602900000|2023-10-06 14:35:00|2259.5|2259|2265|2264|2265|2264.5|2259|2258|4755
1696603200000|2023-10-06 14:40:00|2265.5|2264.5|2266.5|2266|2269|2268|2265|2264|6057
1696603500000|2023-10-06 14:45:00|2265.5|2265.5|2268.5|2267.5|2269.5|2269|2265.5|2264.5|6147
1696603800000|2023-10-06 14:50:00|2268|2267|2263.5|2262.5|2268.5|2267|2263|2262|3287
1696604100000|2023-10-06 14:55:00|2264|2263|2265.5|2264.5|2266.5|2265.5|2263|2262|3074
1696604400000|2023-10-06 15:00:00|2265|2265|2268|2267|2268|2267|2264.5|2264|1372
1696604700000|2023-10-06 15:05:00|2267.5|2266.5|2268.5|2267.5|2268.5|2268|2266|2265.5|4808
1696605000000|2023-10-06 15:10:00|2268|2267|2270|2269|2271.5|2271|2268|2267|6673
1696605300000|2023-10-06 15:15:00|2270.5|2269.5|2271|2270.5|2273|2272.5|2270.5|2269.5|7813
1696605600000|2023-10-06 15:20:00|2272|2271|2272.5|2272|2275|2274.5|2272|2271|9788
1696605900000|2023-10-06 15:25:00|2272|2271.5|2273|2272.5|2274.5|2274|2271.5|2271|9392
1696834800000|2023-10-09 07:00:00|2248|2246|2243|2242|2250|2248.5|2234.5|2233|15651
1696835100000|2023-10-09 07:05:00|2242|2241.5|2228|2226.5|2244.5|2243.5|2226.5|2225.5|7861
1696835400000|2023-10-09 07:10:00|2227|2225.5|2230.5|2229.5|2235.5|2234.5|2227|2225.5|8157
1696835700000|2023-10-09 07:15:00|2230|2229|2226.5|2225.5|2232|2231|2226.5|2225.5|8808
1696836000000|2023-10-09 07:20:00|2227|2226|2231|2229.5|2231.5|2230|2224|2222.5|10958
1696836300000|2023-10-09 07:25:00|2231.5|2230|2234.5|2233.5|2238|2236.5|2231|2230|5205
1696836600000|2023-10-09 07:30:00|2233.5|2232.5|2235|2234|2235.5|2234.5|2232|2231.5|7604
1696836900000|2023-10-09 07:35:00|2235.5|2233.5|2231.5|2230.5|2238|2237|2231.5|2230.5|5432
1696837200000|2023-10-09 07:40:00|2232|2229.5|2224|2222.5|2232|2230.5|2223.5|2222.5|6085
1696837500000|2023-10-09 07:45:00|2223.5|2222|2233|2231.5|2234|2233|2222.5|2222|2636
1696837800000|2023-10-09 07:50:00|2232.5|2231|2235.5|2234.5|2239|2238|2232|2231|2177
1696838100000|2023-10-09 07:55:00|2236|2235.5|2237.5|2236.5|2239|2237.5|2235.5|2234.5|1143
1696838400000|2023-10-09 08:00:00|2238|2237|2238.5|2237.5|2240|2239.5|2235.5|2234.5|1121
1696838700000|2023-10-09 08:05:00|2238|2237|2241|2239.5|2241.5|2240.5|2237.5|2236.5|4931
1696839000000|2023-10-09 08:10:00|2240.5|2240|2240|2239.5|2243|2242.5|2239.5|2238.5|1816
1696839300000|2023-10-09 08:15:00|2241|2239|2240|2239|2241|2240|2238|2237|2222
1696839600000|2023-10-09 08:20:00|2239|2238.5|2238.5|2237.5|2241|2240|2237.5|2236.5|2366
1696839900000|2023-10-09 08:25:00|2239.5|2238|2234|2233|2240|2238.5|2233.5|2232.5|1199
1696840200000|2023-10-09 08:30:00|2233.5|2232.5|2235.5|2234.5|2237.5|2237|2232|2231|1930
1696840500000|2023-10-09 08:35:00|2235|2234|2240.5|2239.5|2241|2240|2235|2234|1307
1696840800000|2023-10-09 08:40:00|2239.5|2238.5|2238.5|2238|2241.5|2240.5|2238|2237|2220
1696841100000|2023-10-09 08:45:00|2239|2238.5|2242|2241|2242.5|2242|2238|2237|2549
1696841400000|2023-10-09 08:50:00|2241.5|2241.5|2246.5|2245.5|2248|2247|2241.5|2241|1706
1696841700000|2023-10-09 08:55:00|2247|2246|2248.5|2247.5|2249.5|2248.5|2246.5|2245.5|5200
1696842000000|2023-10-09 09:00:00|2248|2247|2246|2245|2248.5|2248|2244.5|2244|3172
1696842300000|2023-10-09 09:05:00|2245.5|2244.5|2247|2246|2249.5|2249|2245.5|2244.5|2634
1696842600000|2023-10-09 09:10:00|2247.5|2246.5|2246|2245|2248|2247|2244|2243|4230
1696842900000|2023-10-09 09:15:00|2245.5|2244.5|2247|2246|2247.5|2247|2244.5|2243.5|1969
1696843200000|2023-10-09 09:20:00|2247.5|2246.5|2247.5|2247|2248|2247|2245.5|2245|1497
1696843500000|2023-10-09 09:25:00|2247|2246.5|2246|2245.5|2249|2248|2246|2245|2153
1696843800000|2023-10-09 09:30:00|2246.5|2246|2245.5|2245|2247|2246|2244.5|2243.5|1367
1696844100000|2023-10-09 09:35:00|2245|2244.5|2244.5|2243.5|2246|2245.5|2243.5|2243|1874
1696844400000|2023-10-09 09:40:00|2244|2243|2244|2243|2244.5|2244|2243|2242|947
1696844700000|2023-10-09 09:45:00|2244.5|2243.5|2240.5|2240|2244.5|2243.5|2240.5|2240|1291
1696845000000|2023-10-09 09:50:00|2240|2239.5|2237.5|2236.5|2241.5|2240.5|2236.5|2235.5|4491
1696845300000|2023-10-09 09:55:00|2237|2236|2236.5|2235.5|2239.5|2239|2236|2235|1571
1696845600000|2023-10-09 10:00:00|2237|2236|2238|2237|2238|2237.5|2237|2235.5|2293
1696845900000|2023-10-09 10:05:00|2237.5|2237.5|2239|2238|2239.5|2238.5|2237.5|2237|468
1696846200000|2023-10-09 10:10:00|2238.5|2237.5|2237.5|2236.5|2239|2238|2237|2236.5|2728
1696846500000|2023-10-09 10:15:00|2237|2237|2237|2236|2239|2238.5|2236.5|2235.5|2474
1696846800000|2023-10-09 10:20:00|2236.5|2235.5|2235.5|2235|2236.5|2236|2235|2234.5|2231
1696847100000|2023-10-09 10:25:00|2235|2234.5|2236|2235|2236|2235|2234|2233|568
1696847400000|2023-10-09 10:30:00|2235.5|2235.5|2236.5|2235.5|2238.5|2237.5|2235.5|2235|2454
1696847700000|2023-10-09 10:35:00|2237|2236|2237.5|2236.5|2239|2238|2236.5|2235.5|1619
1696848000000|2023-10-09 10:40:00|2237|2236|2234.5|2234|2237.5|2236.5|2233.5|2232.5|2106
1696848300000|2023-10-09 10:45:00|2235|2233.5|2236|2235.5|2237|2236|2234.5|2233.5|776
1696848600000|2023-10-09 10:50:00|2235.5|2235|2235.5|2234.5|2237|2236.5|2234.5|2233.5|2271
1696848900000|2023-10-09 10:55:00|2235|2234|2233|2232|2235.5|2234|2232.5|2232|888
1696849200000|2023-10-09 11:00:00|2233.5|2232.5|2231.5|2231|2234.5|2233.5|2231.5|2230.5|1638
1696849500000|2023-10-09 11:05:00|2231|2230.5|2231.5|2230.5|2232.5|2231.5|2230.5|2230|1744
1696849800000|2023-10-09 11:10:00|2232|2231|2231|2230|2233|2232|2230.5|2230|1629
1696850100000|2023-10-09 11:15:00|2230.5|2230.5|2230|2229|2231.5|2230.5|2229|2228|2111
1696850400000|2023-10-09 11:20:00|2229.5|2228.5|2229.5|2228.5|2230|2229.5|2228.5|2228|2658
1696850700000|2023-10-09 11:25:00|2230|2229|2228.5|2227.5|2230|2229.5|2227|2226.5|3030
1696851000000|2023-10-09 11:30:00|2228|2227|2226.5|2225.5|2228.5|2227|2226|2225|2158
1696851300000|2023-10-09 11:35:00|2227|2226|2226|2225|2227|2226|2225|2224|2189
1696851600000|2023-10-09 11:40:00|2225.5|2225.5|2225|2224|2226.5|2226|2224.5|2223.5|1922
1696851900000|2023-10-09 11:45:00|2224.5|2224.5|2225.5|2224.5|2226|2225|2224.5|2224|1119
1696852200000|2023-10-09 11:50:00|2226|2225|2226|2225|2226.5|2225.5|2225.5|2225|2460
1696852500000|2023-10-09 11:55:00|2226.5|2225.5|2227.5|2226.5|2227.5|2226.5|2225.5|2225|1219
1696852800000|2023-10-09 12:00:00|2227|2227|2228|2227|2228|2227.5|2227|2227|1687
1696853100000|2023-10-09 12:05:00|2228.5|2227.5|2231|2230.5|2232|2231.5|2228.5|2227.5|837
1696853400000|2023-10-09 12:10:00|2230.5|2230|2232|2231.5|2232.5|2232|2230.5|2230|1974
1696853700000|2023-10-09 12:15:00|2232.5|2232|2233|2232|2233.5|2233|2232|2231.5|999
1696854000000|2023-10-09 12:20:00|2232.5|2231.5|2231.5|2230.5|2232.5|2232|2231.5|2230.5|3759
1696854300000|2023-10-09 12:25:00|2231|2231|2233.5|2232.5|2235|2234|2231|2230.5|1667
1696854600000|2023-10-09 12:30:00|2233|2233|2231.5|2231|2233|2233|2230.5|2230|1683
1696854900000|2023-10-09 12:35:00|2232|2230.5|2230.5|2230|2232.5|2232|2230.5|2229.5|1274
1696855200000|2023-10-09 12:40:00|2230|2229.5|2227.5|2226.5|2230.5|2229.5|2226|2225|3280
1696855500000|2023-10-09 12:45:00|2228|2227|2227|2226|2229|2228|2226.5|2226|1551
1696855800000|2023-10-09 12:50:00|2227.5|2226.5|2225|2224.5|2227.5|2227|2224.5|2224|2780
1696856100000|2023-10-09 12:55:00|2224.5|2224|2222|2221|2225|2224.5|2221|2220|6036
1696856400000|2023-10-09 13:00:00|2221|2220.5|2224|2223.5|2224|2223.5|2221|2220.5|3913
1696856700000|2023-10-09 13:05:00|2223.5|2223|2223.5|2223|2225|2224|2223|2222.5|2150
1696857000000|2023-10-09 13:10:00|2224|2223.5|2224|2223.5|2224.5|2224|2221|2220.5|3074
1696857300000|2023-10-09 13:15:00|2223.5|2223|2222|2221|2224|2223.5|2221|2220.5|1936
1696857600000|2023-10-09 13:20:00|2221.5|2220.5|2224.5|2224|2225|2224|2219|2218|1757
1696857900000|2023-10-09 13:25:00|2225|2224.5|2224.5|2223.5|2226|2225|2224|2223|3154
1696858200000|2023-10-09 13:30:00|2224|2224|2229.5|2229|2230|2229|2223.5|2222.5|3932
1696858500000|2023-10-09 13:35:00|2229|2228.5|2229|2228|2231|2230|2226.5|2225.5|3133
1696858800000|2023-10-09 13:40:00|2229.5|2228.5|2230|2229|2230.5|2229.5|2226.5|2226|4059
1696859100000|2023-10-09 13:45:00|2231|2229.5|2226.5|2226|2232|2231.5|2226|2225.5|3187
1696859400000|2023-10-09 13:50:00|2227|2225.5|2226.5|2226|2228|2227|2225|2224.5|3390
1696859700000|2023-10-09 13:55:00|2227|2225.5|2231.5|2230.5|2231.5|2231|2226.5|2225.5|2988
1696860000000|2023-10-09 14:00:00|2231|2230|2227|2226|2231.5|2230.5|2227|2226|4657
1696860300000|2023-10-09 14:05:00|2226.5|2226.5|2227.5|2226.5|2228|2227|2224.5|2224|4195
1696860600000|2023-10-09 14:10:00|2227|2227|2225|2224.5|2227.5|2227|2225|2224|4092
1696860900000|2023-10-09 14:15:00|2224.5|2224|2227.5|2226.5|2229.5|2228.5|2224|2223|4599
1696861200000|2023-10-09 14:20:00|2227|2227|2229.5|2228.5|2230|2229|2226|2225|3823
1696861500000|2023-10-09 14:25:00|2229|2227.5|2228.5|2227.5|2230|2229|2228|2227.5|3039
1696861800000|2023-10-09 14:30:00|2228|2228|2228|2227.5|2230|2229|2227.5|2226.5|2625
1696862100000|2023-10-09 14:35:00|2227.5|2227|2229|2228.5|2230|2229|2227|2226|6456
1696862400000|2023-10-09 14:40:00|2229.5|2229|2230|2229.5|2231|2230|2228.5|2228|2912
1696862700000|2023-10-09 14:45:00|2231|2229|2228|2227|2231|2230|2228|2227|2871
1696863000000|2023-10-09 14:50:00|2227.5|2226.5|2228|2227|2228.5|2228|2227|2226|2233
1696863300000|2023-10-09 14:55:00|2227.5|2226.5|2226.5|2226|2228|2227.5|2226|2225.5|2967
1696863600000|2023-10-09 15:00:00|2227|2225.5|2232|2231|2232|2231.5|2226|2225.5|5285
1696863900000|2023-10-09 15:05:00|2231.5|2231.5|2232.5|2232|2233.5|2232.5|2230.5|2230|8574
1696864200000|2023-10-09 15:10:00|2232|2231.5|2234.5|2234|2235|2234.5|2232|2231.5|6298
1696864500000|2023-10-09 15:15:00|2235|2234.5|2234|2233|2235.5|2235|2233|2232.5|7093
1696864800000|2023-10-09 15:20:00|2234.5|2233.5|2235|2234.5|2235|2234.5|2233.5|2233|5697
1696865100000|2023-10-09 15:25:00|2234.5|2234|2237|2236|2237|2236.5|2234.5|2234|7028
1696921200000|2023-10-10 07:00:00|2255|2253.5|2260.5|2258.5|2262.5|2261.5|2255|2253.5|4988
1696921500000|2023-10-10 07:05:00|2261|2259|2266|2265|2266.5|2265.5|2260.5|2259|6032
1696921800000|2023-10-10 07:10:00|2265.5|2264|2262|2261|2267.5|2266.5|2261.5|2260.5|2751
1696922100000|2023-10-10 07:15:00|2262.5|2261.5|2269|2268|2270|2269|2261|2260|6486
1696922400000|2023-10-10 07:20:00|2268.5|2267.5|2265|2264|2268.5|2267.5|2265|2264|5186
1696922700000|2023-10-10 07:25:00|2265.5|2264.5|2267.5|2266|2269|2267.5|2261.5|2260.5|6414
1696923000000|2023-10-10 07:30:00|2268|2266.5|2271|2270|2274|2272.5|2266.5|2265.5|4526
1696923300000|2023-10-10 07:35:00|2270.5|2269.5|2276.5|2275.5|2278|2276.5|2270.5|2269.5|2485
1696923600000|2023-10-10 07:40:00|2277|2276|2274.5|2273.5|2278|2277|2273|2272|2606
1696923900000|2023-10-10 07:45:00|2275|2274|2271.5|2270.5|2275|2274|2268.5|2267.5|5768
1696924200000|2023-10-10 07:50:00|2272|2271|2267.5|2266.5|2274|2273|2265|2264|5464
1696924500000|2023-10-10 07:55:00|2268|2267|2268|2267|2269|2268|2266|2265|1420
1696924800000|2023-10-10 08:00:00|2269|2267.5|2265.5|2264.5|2270.5|2269.5|2265|2264|3570
1696925100000|2023-10-10 08:05:00|2266.5|2265|2267|2266|2269.5|2268.5|2265|2264|3529
1696925400000|2023-10-10 08:10:00|2267.5|2266.5|2273|2271.5|2276|2275|2267.5|2266.5|4449
1696925700000|2023-10-10 08:15:00|2273.5|2272|2269.5|2268|2274|2273|2267.5|2266.5|2855
1696926000000|2023-10-10 08:20:00|2270.5|2268.5|2270|2269|2271.5|2270.5|2269|2268.5|10202
1696926300000|2023-10-10 08:25:00|2270.5|2269.5|2268.5|2267.5|2272|2271|2267.5|2266.5|6942
1696926600000|2023-10-10 08:30:00|2267.5|2267|2264|2263|2268.5|2268|2262|2261|6438
1696926900000|2023-10-10 08:35:00|2264.5|2263.5|2265.5|2264.5|2266|2265|2262.5|2261.5|3472
1696927200000|2023-10-10 08:40:00|2265|2264|2266.5|2266|2268.5|2268|2264.5|2263.5|4428
1696927500000|2023-10-10 08:45:00|2267|2266.5|2266|2265|2268|2267|2265.5|2264.5|1835
1696927800000|2023-10-10 08:50:00|2265.5|2265.5|2268|2267.5|2268|2267.5|2265.5|2265|2599
1696928100000|2023-10-10 08:55:00|2268.5|2267|2264|2263|2268.5|2268|2264|2263|2204
1696928400000|2023-10-10 09:00:00|2263.5|2263.5|2259.5|2258.5|2263.5|2263.5|2259.5|2258.5|3655
1696928700000|2023-10-10 09:05:00|2259|2258|2258.5|2257.5|2261|2260|2257.5|2257|8770
1696929000000|2023-10-10 09:10:00|2258|2257|2258.5|2258|2259|2258|2257|2256.5|2684
1696929300000|2023-10-10 09:15:00|2259|2257.5|2257.5|2256.5|2259|2258|2255.5|2255|2084
1696929600000|2023-10-10 09:20:00|2257|2256|2260|2259|2260.5|2259.5|2257|2256|4107
1696929900000|2023-10-10 09:25:00|2260.5|2259.5|2259|2258|2260.5|2259.5|2257|2256|4853
1696930200000|2023-10-10 09:30:00|2258.5|2257.5|2259|2258|2260|2259|2258|2257.5|1461
1696930500000|2023-10-10 09:35:00|2258.5|2258.5|2255.5|2254.5|2259|2258.5|2254.5|2254|2905
1696930800000|2023-10-10 09:40:00|2256|2255|2257.5|2256.5|2257.5|2257|2255.5|2254.5|2513
1696931100000|2023-10-10 09:45:00|2257|2256|2258|2257.5|2259|2258|2256|2255.5|1767
1696931400000|2023-10-10 09:50:00|2258.5|2258|2260.5|2259.5|2260.5|2259.5|2258.5|2258|3980
1696931700000|2023-10-10 09:55:00|2261|2260|2260.5|2259.5|2261|2260|2259.5|2259|1150
1696932000000|2023-10-10 10:00:00|2260|2260|2260.5|2259.5|2261|2260.5|2259.5|2259|1875
1696932300000|2023-10-10 10:05:00|2260|2259|2260|2259|2260.5|2260|2259|2258.5|2607
1696932600000|2023-10-10 10:10:00|2259.5|2259.5|2261|2260|2261.5|2260|2258.5|2258|1071
1696932900000|2023-10-10 10:15:00|2260.5|2260.5|2261|2260|2262|2261|2260|2259|2068
1696933200000|2023-10-10 10:20:00|2260.5|2259.5|2261.5|2260.5|2261.5|2260.5|2259.5|2259|1723
1696933500000|2023-10-10 10:25:00|2262.5|2261|2263|2262|2263.5|2262.5|2262|2260.5|1746
1696933800000|2023-10-10 10:30:00|2263.5|2262.5|2264.5|2263.5|2264.5|2263.5|2262.5|2262|2178
1696934100000|2023-10-10 10:35:00|2265|2264|2264|2263|2265|2264|2263|2262|2032
1696934400000|2023-10-10 10:40:00|2264.5|2263.5|2265.5|2264.5|2266|2265|2263.5|2262.5|1620
1696934700000|2023-10-10 10:45:00|2265|2264|2266|2265|2266|2265|2265|2264|631
1696935000000|2023-10-10 10:50:00|2265.5|2264.5|2267.5|2266.5|2267.5|2266.5|2265|2264.5|1556
1696935300000|2023-10-10 10:55:00|2267|2265.5|2267.5|2266.5|2268|2267|2266.5|2265.5|1093
1696935600000|2023-10-10 11:00:00|2268|2267|2271|2270.5|2271|2270.5|2267.5|2266.5|1046
1696935900000|2023-10-10 11:05:00|2270.5|2270|2271|2270.5|2272|2271|2270|2269.5|1084
1696936200000|2023-10-10 11:10:00|2271.5|2271|2269|2268|2271.5|2271|2267.5|2267|2036
1696936500000|2023-10-10 11:15:00|2269.5|2268.5|2269|2268.5|2270|2269|2268.5|2267.5|447
1696936800000|2023-10-10 11:20:00|2269.5|2268|2270|2269|2270|2269|2268.5|2268|441
1696937100000|2023-10-10 11:25:00|2269.5|2269.5|2269|2268|2270|2269.5|2268.5|2267.5|2541
1696937400000|2023-10-10 11:30:00|2269.5|2268.5|2268.5|2268|2270|2269.5|2268.5|2267.5|1277
1696937700000|2023-10-10 11:35:00|2269|2267.5|2269.5|2269|2270|2269|2267.5|2267|902
1696938000000|2023-10-10 11:40:00|2270|2269.5|2270|2269|2270|2269.5|2269.5|2268.5|1280
1696938300000|2023-10-10 11:45:00|2271|2269.5|2267|2266|2271.5|2270.5|2267|2266|1872
1696938600000|2023-10-10 11:50:00|2266.5|2265.5|2264.5|2263.5|2267|2266|2264.5|2263.5|2254
1696938900000|2023-10-10 11:55:00|2264|2264|2264.5|2263.5|2265.5|2265|2264|2263|1866
1696939200000|2023-10-10 12:00:00|2264|2263|2265|2264|2265|2264|2262.5|2262|2436
1696939500000|2023-10-10 12:05:00|2265.5|2264.5|2265|2264|2265.5|2265|2264.5|2263.5|1376
1696939800000|2023-10-10 12:10:00|2264.5|2264.5|2266|2265|2266.5|2266|2264.5|2264|2678
1696940100000|2023-10-10 12:15:00|2265|2264.5|2262.5|2262|2265|2264.5|2259.5|2258.5|6659
1696940400000|2023-10-10 12:20:00|2263|2261.5|2264.5|2263.5|2264.5|2264|2263|2261.5|1799
1696940700000|2023-10-10 12:25:00|2265|2264|2263|2262|2265|2264|2262.5|2261.5|1995
1696941000000|2023-10-10 12:30:00|2263.5|2262.5|2262.5|2261.5|2263.5|2263|2262|2261.5|1273
1696941300000|2023-10-10 12:35:00|2262|2261|2260.5|2259.5|2262.5|2261|2260|2259|1492
1696941600000|2023-10-10 12:40:00|2260|2259|2261|2260|2261|2260.5|2259.5|2258.5|955
1696941900000|2023-10-10 12:45:00|2260.5|2259.5|2260|2259.5|2261|2260|2258|2257|6029
1696942200000|2023-10-10 12:50:00|2260.5|2260|2261.5|2260.5|2261.5|2261|2260|2259|2222
1696942500000|2023-10-10 12:55:00|2261|2260|2264|2263|2264|2263.5|2260.5|2260|2162
1696942800000|2023-10-10 13:00:00|2263.5|2263.5|2264|2263.5|2264.5|2264|2263.5|2262.5|883
1696943100000|2023-10-10 13:05:00|2264.5|2264|2267.5|2266.5|2267.5|2266.5|2264.5|2264|2355
1696943400000|2023-10-10 13:10:00|2267|2266|2268.5|2267.5|2268.5|2268|2266|2265|1678
1696943700000|2023-10-10 13:15:00|2269|2268|2268.5|2267.5|2270|2269|2267.5|2267|6587
1696944000000|2023-10-10 13:20:00|2269|2268|2268|2267|2270.5|2269.5|2268|2267|3279
1696944300000|2023-10-10 13:25:00|2268.5|2267.5|2272|2271|2273|2272|2267.5|2267|976
1696944600000|2023-10-10 13:30:00|2271.5|2270.5|2274.5|2274|2275|2274|2271|2270|3264
1696944900000|2023-10-10 13:35:00|2275|2273.5|2274.5|2273.5|2276|2275.5|2274|2273.5|2796
1696945200000|2023-10-10 13:40:00|2274|2274|2274|2273.5|2276|2275|2272.5|2272|2420
1696945500000|2023-10-10 13:45:00|2273.5|2273|2278|2277|2278.5|2278|2273|2272.5|4430
1696945800000|2023-10-10 13:50:00|2278.5|2277.5|2275.5|2275|2279|2278|2275.5|2274.5|2919
1696946100000|2023-10-10 13:55:00|2276|2274.5|2273.5|2273|2276|2275|2273.5|2273|1724
1696946400000|2023-10-10 14:00:00|2274|2272.5|2272|2271.5|2276|2275|2272|2271.5|5623
1696946700000|2023-10-10 14:05:00|2271.5|2271|2273|2272.5|2274.5|2274|2271.5|2271|3438
1696947000000|2023-10-10 14:10:00|2272.5|2272|2270.5|2270|2272.5|2272.5|2270|2269|5372
1696947300000|2023-10-10 14:15:00|2270|2269.5|2272.5|2272|2273|2272|2270|2269|4686
1696947600000|2023-10-10 14:20:00|2273|2271.5|2272.5|2271.5|2273|2271.5|2271|2270|3309
1696947900000|2023-10-10 14:25:00|2273|2272|2273.5|2273|2274.5|2274|2272.5|2272|1975
1696948200000|2023-10-10 14:30:00|2274|2273.5|2273.5|2272.5|2274.5|2273.5|2272.5|2272|4542
1696948500000|2023-10-10 14:35:00|2274|2273|2271|2270.5|2275|2274.5|2271|2270.5|4102
1696948800000|2023-10-10 14:40:00|2270.5|2270|2269.5|2268.5|2271.5|2271|2269|2268.5|2976
1696949100000|2023-10-10 14:45:00|2269|2268|2267.5|2266.5|2269|2268|2266|2265.5|5170
1696949400000|2023-10-10 14:50:00|2267|2267|2270|2269|2270.5|2270|2267|2267|2557
1696949700000|2023-10-10 14:55:00|2269.5|2268.5|2268.5|2268|2269.5|2268.5|2268|2267|3083
1696950000000|2023-10-10 15:00:00|2269|2267.5|2268|2267|2270|2269|2267.5|2266.5|5704
1696950300000|2023-10-10 15:05:00|2267.5|2267.5|2270|2269|2270.5|2270|2267|2266.5|7263
1696950600000|2023-10-10 15:10:00|2269.5|2268.5|2272|2271|2272|2271.5|2269|2268.5|4440
1696950900000|2023-10-10 15:15:00|2271.5|2271.5|2270.5|2270|2273|2272|2270|2269.5|5558
1696951200000|2023-10-10 15:20:00|2271|2270.5|2268.5|2268|2271.5|2271|2268.5|2268|5899
1696951500000|2023-10-10 15:25:00|2268|2267.5|2269|2267.5|2269.5|2269|2267.5|2267|6500
1697007600000|2023-10-11 07:00:00|2252|2250.5|2260|2258.5|2262.5|2261|2246.5|2244.5|4839
1697007900000|2023-10-11 07:05:00|2260.5|2259|2261|2259.5|2268|2265.5|2258.5|2258|6065
1697008200000|2023-10-11 07:10:00|2261.5|2260|2263|2262|2263|2262|2258.5|2257.5|6601
1697008500000|2023-10-11 07:15:00|2263.5|2262.5|2261.5|2260.5|2264.5|2263|2258.5|2257.5|2795
1697008800000|2023-10-11 07:20:00|2262|2261|2264|2263|2264|2263.5|2259.5|2258.5|1987
1697009100000|2023-10-11 07:25:00|2264.5|2263.5|2270|2269|2270|2269|2263|2262|2410
1697009400000|2023-10-11 07:30:00|2269|2268|2263.5|2262.5|2270|2269.5|2262.5|2262|5560
1697009700000|2023-10-11 07:35:00|2263|2262|2261.5|2260|2264|2263|2261|2260|2028
1697010000000|2023-10-11 07:40:00|2261|2260.5|2263|2262|2264.5|2263.5|2260|2259.5|2780
1697010300000|2023-10-11 07:45:00|2262.5|2261.5|2262.5|2261.5|2264|2263|2259.5|2258.5|2580
1697010600000|2023-10-11 07:50:00|2261.5|2261|2259.5|2258|2264|2263|2259|2258|2778
1697010900000|2023-10-11 07:55:00|2259|2258.5|2259|2257.5|2259|2258.5|2253.5|2252.5|4730
1697011200000|2023-10-11 08:00:00|2259.5|2258|2259|2258.5|2260|2259|2258|2256.5|2541
1697011500000|2023-10-11 08:05:00|2259.5|2258|2255|2254|2260|2259.5|2254.5|2253.5|2719
1697011800000|2023-10-11 08:10:00|2254.5|2253.5|2254.5|2253.5|2257|2256|2254|2253|1124
1697012100000|2023-10-11 08:15:00|2253|2252.5|2252.5|2251.5|2255|2254|2250.5|2249.5|1811
1697012400000|2023-10-11 08:20:00|2252|2252|2251|2250|2254.5|2253.5|2250.5|2249.5|1889
1697012700000|2023-10-11 08:25:00|2250.5|2250.5|2246.5|2245.5|2252|2251|2244.5|2244|2957
1697013000000|2023-10-11 08:30:00|2246|2245|2246.5|2246|2246.5|2246|2244.5|2244|1800
1697013300000|2023-10-11 08:35:00|2246|2245.5|2250|2249|2251.5|2250.5|2245.5|2245|4389
1697013600000|2023-10-11 08:40:00|2249.5|2248.5|2247.5|2247|2250|2249|2247|2246.5|3635
1697013900000|2023-10-11 08:45:00|2247|2246.5|2250|2249|2251.5|2250.5|2247|2246.5|4395
1697014200000|2023-10-11 08:50:00|2249.5|2249.5|2251.5|2251|2253|2252.5|2249.5|2249.5|2032
1697014500000|2023-10-11 08:55:00|2252|2250.5|2252|2251.5|2252|2251.5|2249.5|2248.5|1145
1697014800000|2023-10-11 09:00:00|2252.5|2252|2251.5|2250.5|2253.5|2253|2251|2250.5|3101
1697015100000|2023-10-11 09:05:00|2251|2250|2250|2249|2252.5|2251.5|2249.5|2248.5|951
1697015400000|2023-10-11 09:10:00|2249.5|2248.5|2252.5|2251.5|2253.5|2252.5|2248|2247.5|2990
1697015700000|2023-10-11 09:15:00|2253|2252|2252.5|2251.5|2253|2252.5|2250|2249|2685
1697016000000|2023-10-11 09:20:00|2252|2251|2252.5|2251.5|2252.5|2251.5|2250|2249|3524
1697016300000|2023-10-11 09:25:00|2252|2252|2249|2248|2252|2252|2248.5|2247.5|2921
1697016600000|2023-10-11 09:30:00|2248.5|2247.5|2250|2249.5|2250|2249.5|2247|2246.5|3210
1697016900000|2023-10-11 09:35:00|2251|2250|2248.5|2248|2251|2250|2248.5|2247.5|2814
1697017200000|2023-10-11 09:40:00|2249|2248.5|2248.5|2248|2249.5|2248.5|2248|2247|2112
1697017500000|2023-10-11 09:45:00|2249|2248.5|2251.5|2250.5|2253|2252.5|2249|2248.5|2434
1697017800000|2023-10-11 09:50:00|2251|2251|2251|2250|2252|2251|2251|2250|618
1697018100000|2023-10-11 09:55:00|2250.5|2249.5|2250.5|2249.5|2252|2251|2249.5|2249|1788
1697018400000|2023-10-11 10:00:00|2251|2250|2251|2250|2252.5|2252|2250.5|2249.5|541
1697018700000|2023-10-11 10:05:00|2251.5|2250.5|2251.5|2250.5|2253|2252.5|2251|2250|1334
1697019000000|2023-10-11 10:10:00|2252|2251|2251.5|2250.5|2252.5|2252|2250.5|2250|1279
1697019300000|2023-10-11 10:15:00|2252|2251|2255|2254|2255|2254.5|2251|2250.5|1510
1697019600000|2023-10-11 10:20:00|2254.5|2254.5|2254.5|2254|2255|2254.5|2253|2252|1503
1697019900000|2023-10-11 10:25:00|2254|2253.5|2253.5|2252.5|2254|2253.5|2253|2252.5|1040
1697020200000|2023-10-11 10:30:00|2254|2253|2254|2253|2254.5|2254|2253.5|2252.5|891
1697020500000|2023-10-11 10:35:00|2253.5|2252.5|2252.5|2251.5|2254|2253.5|2252|2251|747
1697020800000|2023-10-11 10:40:00|2253|2252|2252|2251|2253.5|2253|2251.5|2250.5|121
1697021100000|2023-10-11 10:45:00|2251.5|2250.5|2253|2252|2253.5|2253|2251.5|2250.5|599
1697021400000|2023-10-11 10:50:00|2252.5|2251.5|2252.5|2251.5|2253.5|2253|2252|2251|1760
1697021700000|2023-10-11 10:55:00|2252|2251|2251.5|2250.5|2253|2252|2251.5|2250.5|404
1697022000000|2023-10-11 11:00:00|2251|2251|2249.5|2248.5|2251.5|2251|2247|2246.5|3510
1697022300000|2023-10-11 11:05:00|2249|2248|2251|2250.5|2251.5|2250.5|2248|2247|1102
1697022600000|2023-10-11 11:10:00|2250.5|2250|2250.5|2249.5|2253|2252|2250|2249.5|1608
1697022900000|2023-10-11 11:15:00|2251|2250|2252.5|2251.5|2253.5|2253|2250.5|2249.5|1462
1697023200000|2023-10-11 11:20:00|2252|2251|2253|2252.5|2253|2252.5|2251.5|2251|1011
1697023500000|2023-10-11 11:25:00|2252.5|2252|2255.5|2254.5|2256|2255|2252.5|2251.5|1299
1697023800000|2023-10-11 11:30:00|2256|2255|2257.5|2257|2258|2257|2255.5|2254.5|1907
1697024100000|2023-10-11 11:35:00|2257|2256.5|2259|2258|2260|2259|2255|2254.5|1134
1697024400000|2023-10-11 11:40:00|2259.5|2258.5|2257|2256|2259.5|2258.5|2257|2256|1715
1697024700000|2023-10-11 11:45:00|2256.5|2255.5|2256.5|2255.5|2258|2257|2256|2255|877
1697025000000|2023-10-11 11:50:00|2256|2256|2259|2258.5|2260|2259|2255.5|2254.5|1503
1697025300000|2023-10-11 11:55:00|2258.5|2258|2258.5|2258|2259.5|2258.5|2258|2257|1192
1697025600000|2023-10-11 12:00:00|2259|2257.5|2260|2259.5|2260|2259.5|2257|2256|983
1697025900000|2023-10-11 12:05:00|2259.5|2259|2262.5|2262|2264|2263|2259.5|2259|1507
1697026200000|2023-10-11 12:10:00|2262|2261.5|2264|2263|2264|2263|2261|2260.5|902
1697026500000|2023-10-11 12:15:00|2263.5|2262.5|2263|2262.5|2264|2263|2262|2261|1757
1697026800000|2023-10-11 12:20:00|2263.5|2262|2263.5|2263|2265|2264.5|2263.5|2262|1560
1697027100000|2023-10-11 12:25:00|2264|2262.5|2265.5|2264.5|2266|2265|2263|2262.5|2172
1697027400000|2023-10-11 12:30:00|2264|2263|2266.5|2265.5|2267|2266|2259|2256|7998
1697027700000|2023-10-11 12:35:00|2266|2266|2268.5|2268|2269|2268.5|2266|2265|3602
1697028000000|2023-10-11 12:40:00|2269|2267.5|2266|2265.5|2269|2268|2266|2265.5|1912
1697028300000|2023-10-11 12:45:00|2266.5|2266.5|2266.5|2265.5|2267.5|2266.5|2265|2264.5|2052
1697028600000|2023-10-11 12:50:00|2266|2265|2267|2266|2268|2267|2265|2264|393
1697028900000|2023-10-11 12:55:00|2266.5|2265.5|2268.5|2267.5|2268.5|2268|2266|2265|2223
1697029200000|2023-10-11 13:00:00|2269|2268|2270.5|2270|2270.5|2270|2267|2266|1849
1697029500000|2023-10-11 13:05:00|2271|2269.5|2273|2272.5|2273|2272.5|2268.5|2268|2975
1697029800000|2023-10-11 13:10:00|2272.5|2272|2273.5|2273|2275|2274|2272|2271|7242
1697030100000|2023-10-11 13:15:00|2274|2272|2265.5|2265|2274|2272|2265.5|2265|8430
1697030400000|2023-10-11 13:20:00|2265|2264.5|2261.5|2261|2266|2265|2259.5|2258.5|7105
1697030700000|2023-10-11 13:25:00|2262|2259|2260.5|2259.5|2262|2261|2258.5|2257.5|3308
1697031000000|2023-10-11 13:30:00|2260|2259|2261.5|2261|2263|2262|2258.5|2257.5|5718
1697031300000|2023-10-11 13:35:00|2262|2260.5|2267|2266|2267|2266.5|2259.5|2259|4350
1697031600000|2023-10-11 13:40:00|2267.5|2266.5|2270|2269|2271.5|2270.5|2266.5|2266|4418
1697031900000|2023-10-11 13:45:00|2270.5|2269.5|2269.5|2269|2271.5|2271|2268.5|2268|2298
1697032200000|2023-10-11 13:50:00|2270|2269.5|2266|2265|2270|2269.5|2264.5|2263.5|3900
1697032500000|2023-10-11 13:55:00|2266.5|2265.5|2266|2265.5|2268.5|2268|2265.5|2265|2134
1697032800000|2023-10-11 14:00:00|2266.5|2266|2267|2266.5|2268.5|2268|2266|2265.5|4773
1697033100000|2023-10-11 14:05:00|2267.5|2266|2267|2266.5|2270|2269|2266|2265.5|2880
1697033400000|2023-10-11 14:10:00|2267.5|2266|2265|2264|2267.5|2266.5|2264.5|2264|1970
1697033700000|2023-10-11 14:15:00|2264.5|2264.5|2266|2265|2266|2265.5|2264.5|2263.5|4967
1697034000000|2023-10-11 14:20:00|2265.5|2264.5|2267.5|2267|2268.5|2267.5|2265|2264.5|3132
1697034300000|2023-10-11 14:25:00|2268|2267.5|2267.5|2267|2268.5|2267.5|2265|2264|2399
1697034600000|2023-10-11 14:30:00|2268|2267.5|2269.5|2268.5|2270|2269.5|2268|2267.5|2884
1697034900000|2023-10-11 14:35:00|2269|2268|2269|2268|2270|2269.5|2266.5|2265.5|4645
1697035200000|2023-10-11 14:40:00|2268.5|2267.5|2271.5|2271|2272|2271|2268|2267.5|3428
1697035500000|2023-10-11 14:45:00|2271|2270.5|2271|2270.5|2272|2271|2270|2269.5|2544
1697035800000|2023-10-11 14:50:00|2271.5|2271|2271.5|2270.5|2273|2272|2271|2270.5|1821
1697036100000|2023-10-11 14:55:00|2271|2271|2271.5|2271|2272.5|2272|2270.5|2270|4140
1697036400000|2023-10-11 15:00:00|2271|2270.5|2272.5|2271.5|2273|2272.5|2271|2270.5|3998
1697036700000|2023-10-11 15:05:00|2272|2272|2271.5|2270.5|2273.5|2272.5|2271|2270.5|3853
1697037000000|2023-10-11 15:10:00|2271|2271|2267.5|2267|2271.5|2271|2267.5|2267|3314
1697037300000|2023-10-11 15:15:00|2268|2266.5|2263|2262.5|2268|2266.5|2262|2261.5|8954
1697037600000|2023-10-11 15:20:00|2262.5|2262|2263.5|2263|2265|2264.5|2262|2261.5|4638
1697037900000|2023-10-11 15:25:00|2263|2262.5|2262.5|2261.5|2264|2263|2262.5|2261.5|5629
1697094000000|2023-10-12 07:00:00|2272|2270|2267.5|2266|2278|2274.5|2265|2263|3203
1697094300000|2023-10-12 07:05:00|2267|2265.5|2270|2269.5|2270|2269.5|2267|2265.5|990
1697094600000|2023-10-12 07:10:00|2271|2269|2266|2265|2272|2270.5|2265|2264|4859
1697094900000|2023-10-12 07:15:00|2265.5|2264.5|2264.5|2263.5|2266.5|2265|2261|2260|4619
1697095200000|2023-10-12 07:20:00|2265.5|2264.5|2269|2267.5|2271|2270|2262|2261.5|6655
1697095500000|2023-10-12 07:25:00|2268|2267|2269.5|2269|2270.5|2270|2266.5|2265.5|6535
1697095800000|2023-10-12 07:30:00|2270|2269.5|2264|2263|2272.5|2271.5|2262.5|2262|4820
1697096100000|2023-10-12 07:35:00|2263.5|2262|2264|2263|2266.5|2265.5|2262.5|2262|4961
1697096400000|2023-10-12 07:40:00|2263.5|2262.5|2261.5|2261|2267.5|2267|2261.5|2260.5|5200
1697096700000|2023-10-12 07:45:00|2262|2260.5|2257.5|2256.5|2262.5|2261.5|2255|2254.5|5310
1697097000000|2023-10-12 07:50:00|2258|2257|2258|2257|2258.5|2258|2256|2255.5|3878
1697097300000|2023-10-12 07:55:00|2257.5|2256.5|2257|2256|2258|2257.5|2255|2254|2690
1697097600000|2023-10-12 08:00:00|2256.5|2255.5|2253|2252.5|2257.5|2257|2253|2252|5086
1697097900000|2023-10-12 08:05:00|2252.5|2251.5|2255|2254.5|2255.5|2254.5|2252.5|2251.5|2757
1697098200000|2023-10-12 08:10:00|2254.5|2254|2253|2252|2255|2254.5|2252|2251|4104
1697098500000|2023-10-12 08:15:00|2252.5|2251.5|2253.5|2252.5|2253.5|2253|2251.5|2251|4403
1697098800000|2023-10-12 08:20:00|2253|2252|2252.5|2252|2254|2253.5|2252.5|2252|2138
1697099100000|2023-10-12 08:25:00|2253|2252.5|2254.5|2254|2256|2255|2252.5|2251.5|3439
1697099400000|2023-10-12 08:30:00|2255|2253.5|2260|2259|2260|2259.5|2253|2252.5|3878
1697099700000|2023-10-12 08:35:00|2259.5|2258.5|2255.5|2255|2262|2261.5|2255.5|2254.5|4520
1697100000000|2023-10-12 08:40:00|2256|2255.5|2255.5|2254.5|2257.5|2256.5|2255|2254.5|4019
1697100300000|2023-10-12 08:45:00|2256|2255|2257|2256.5|2258|2257.5|2255.5|2255|2443
1697100600000|2023-10-12 08:50:00|2257.5|2256|2256|2255.5|2257.5|2256.5|2255.5|2255|1857
1697100900000|2023-10-12 08:55:00|2256.5|2255|2256|2255.5|2257|2256|2254.5|2253.5|1363
1697101200000|2023-10-12 09:00:00|2256.5|2256|2254.5|2253.5|2256.5|2256|2253.5|2252.5|2116
1697101500000|2023-10-12 09:05:00|2255|2254|2255|2254|2257.5|2256.5|2254.5|2254|3229
1697101800000|2023-10-12 09:10:00|2255.5|2254.5|2255.5|2255|2256|2255|2253.5|2253|4182
1697102100000|2023-10-12 09:15:00|2256|2255.5|2259|2258|2259|2258|2256|2255|4018
1697102400000|2023-10-12 09:20:00|2258.5|2258.5|2257|2256|2258.5|2258.5|2255.5|2254.5|2135
1697102700000|2023-10-12 09:25:00|2256.5|2256.5|2255.5|2255|2258|2257.5|2255.5|2254.5|3391
1697103000000|2023-10-12 09:30:00|2256|2254.5|2254.5|2253.5|2256|2255.5|2254|2253.5|2625
1697103300000|2023-10-12 09:35:00|2254|2254|2254|2253.5|2256|2255|2252.5|2252|2657
1697103600000|2023-10-12 09:40:00|2253.5|2253|2253.5|2253|2254|2253|2252.5|2252|1362
1697103900000|2023-10-12 09:45:00|2253|2252.5|2248.5|2247.5|2253|2252.5|2248|2247|4124
1697104200000|2023-10-12 09:50:00|2248|2248|2249.5|2249|2250|2249|2246|2245|1560
1697104500000|2023-10-12 09:55:00|2250|2249.5|2248.5|2247.5|2251|2250|2247.5|2247|2534
1697104800000|2023-10-12 10:00:00|2248|2248|2249|2248|2249|2248|2247|2246.5|1213
1697105100000|2023-10-12 10:05:00|2248.5|2248.5|2247|2246.5|2249|2248.5|2246|2245|2080
1697105400000|2023-10-12 10:10:00|2247.5|2247|2249.5|2248.5|2249.5|2249|2247|2246.5|913
1697105700000|2023-10-12 10:15:00|2249|2248|2249|2248|2250|2249.5|2248.5|2248|1242
1697106000000|2023-10-12 10:20:00|2248.5|2247.5|2248|2247.5|2249.5|2249|2247.5|2247|1675
1697106300000|2023-10-12 10:25:00|2248.5|2247|2247|2246.5|2248.5|2247.5|2247|2246.5|1305
1697106600000|2023-10-12 10:30:00|2246.5|2246|2247|2246|2248|2247.5|2246.5|2245.5|1781
1697106900000|2023-10-12 10:35:00|2247.5|2246.5|2248.5|2248|2249|2248.5|2247.5|2246.5|2451
1697107200000|2023-10-12 10:40:00|2249|2248.5|2250|2249|2251|2250|2249|2248.5|1280
1697107500000|2023-10-12 10:45:00|2249.5|2249.5|2248.5|2247.5|2250.5|2250|2248|2247|2290
1697107800000|2023-10-12 10:50:00|2248|2247|2248|2247.5|2248.5|2247.5|2247.5|2247|1545
1697108100000|2023-10-12 10:55:00|2248.5|2248|2250|2249|2250|2249|2248|2248|2727
1697108400000|2023-10-12 11:00:00|2250.5|2250|2251|2250.5|2252|2251|2250.5|2250|1745
1697108700000|2023-10-12 11:05:00|2251.5|2251|2248.5|2248|2252|2251|2248.5|2248|1287
1697109000000|2023-10-12 11:10:00|2249|2247.5|2248|2247.5|2249|2248.5|2248|2247|1012
1697109300000|2023-10-12 11:15:00|2247.5|2247|2247.5|2247|2248|2247.5|2246.5|2246|1503
1697109600000|2023-10-12 11:20:00|2248|2246.5|2246|2245|2248|2247.5|2246|2245|1285
1697109900000|2023-10-12 11:25:00|2245.5|2245.5|2244.5|2244|2246.5|2245.5|2244.5|2244|531
1697110200000|2023-10-12 11:30:00|2244|2243.5|2243|2242|2245|2244.5|2242.5|2242|1387
1697110500000|2023-10-12 11:35:00|2243.5|2242.5|2245|2244.5|2246|2245.5|2243|2242.5|3754
1697110800000|2023-10-12 11:40:00|2245.5|2245|2245|2244.5|2246|2245|2244|2243.5|2422
1697111100000|2023-10-12 11:45:00|2245.5|2245|2244.5|2243.5|2246.5|2246|2244|2243.5|2289
1697111400000|2023-10-12 11:50:00|2244|2243|2242.5|2241.5|2244.5|2243|2241.5|2241|1709
1697111700000|2023-10-12 11:55:00|2242|2241|2242|2241|2243|2242.5|2241.5|2240.5|2927
1697112000000|2023-10-12 12:00:00|2241.5|2240.5|2242|2241|2242|2241.5|2239.5|2239|2719
1697112300000|2023-10-12 12:05:00|2241.5|2241.5|2241.5|2241|2241.5|2241.5|2239.5|2239|2297
1697112600000|2023-10-12 12:10:00|2242|2241.5|2244|2243|2245|2244|2241.5|2240.5|2448
1697112900000|2023-10-12 12:15:00|2243.5|2243.5|2246.5|2245.5|2246.5|2245.5|2243|2242|1801
1697113200000|2023-10-12 12:20:00|2246|2246|2246|2245.5|2248|2247.5|2246|2245|1551
1697113500000|2023-10-12 12:25:00|2247|2246|2243.5|2243|2247|2246|2243|2242|1281
1697113800000|2023-10-12 12:30:00|2242.5|2242|2245|2244.5|2252|2247|2242|2241|7983
1697114100000|2023-10-12 12:35:00|2244.5|2244|2249|2248|2250|2249|2242.5|2242|5286
1697114400000|2023-10-12 12:40:00|2248.5|2247.5|2251|2250|2251|2250|2248.5|2247.5|4532
1697114700000|2023-10-12 12:45:00|2251.5|2250.5|2250.5|2249.5|2251.5|2251|2248.5|2247.5|1992
1697115000000|2023-10-12 12:50:00|2250|2249|2248.5|2247.5|2250.5|2249|2248|2247.5|4910
1697115300000|2023-10-12 12:55:00|2249|2248|2244|2243.5|2249|2248|2244|2243.5|2456
1697115600000|2023-10-12 13:00:00|2243.5|2243|2243.5|2243|2245.5|2245|2242.5|2242|2448
1697115900000|2023-10-12 13:05:00|2244|2242.5|2246|2245|2246|2245|2243|2242|1678
1697116200000|2023-10-12 13:10:00|2245.5|2245.5|2248|2247|2249|2248.5|2245.5|2245.5|2143
1697116500000|2023-10-12 13:15:00|2247.5|2247.5|2246.5|2245.5|2248.5|2247.5|2245.5|2245|1513
1697116800000|2023-10-12 13:20:00|2246|2245|2246|2245.5|2246.5|2245.5|2244|2243|1469
1697117100000|2023-10-12 13:25:00|2246.5|2245|2244|2243.5|2246.5|2245|2243.5|2243|1358
1697117400000|2023-10-12 13:30:00|2243.5|2243|2237.5|2237|2243.5|2243|2237.5|2237|6960
1697117700000|2023-10-12 13:35:00|2238|2237.5|2237|2236.5|2239.5|2239|2236|2235.5|3326
1697118000000|2023-10-12 13:40:00|2236.5|2236|2234.5|2233.5|2237|2236.5|2234.5|2233.5|6196
1697118300000|2023-10-12 13:45:00|2234|2233|2234.5|2234|2237.5|2237|2233.5|2233|5251
1697118600000|2023-10-12 13:50:00|2234|2233.5|2231|2230|2236|2235.5|2230.5|2230|2465
1697118900000|2023-10-12 13:55:00|2231.5|2230.5|2232|2231.5|2232.5|2232|2230|2229.5|6628
1697119200000|2023-10-12 14:00:00|2231.5|2231|2228.5|2227.5|2231.5|2231|2227.5|2227|7100
1697119500000|2023-10-12 14:05:00|2228|2227|2233.5|2233|2233.5|2233|2227|2226|8879
1697119800000|2023-10-12 14:10:00|2233|2232.5|2235.5|2235|2236|2235.5|2233|2232|4872
1697120100000|2023-10-12 14:15:00|2235|2234.5|2235|2234.5|2235.5|2235|2233|2232.5|5300
1697120400000|2023-10-12 14:20:00|2234.5|2234|2236|2235|2236.5|2236|2234|2233.5|5540
1697120700000|2023-10-12 14:25:00|2235.5|2235.5|2239|2238.5|2239.5|2238.5|2234.5|2234|4601
1697121000000|2023-10-12 14:30:00|2239.5|2239|2244.5|2243.5|2244.5|2243.5|2238.5|2238|6119
1697121300000|2023-10-12 14:35:00|2244|2244|2246.5|2246|2247.5|2246.5|2243|2242.5|7093
1697121600000|2023-10-12 14:40:00|2247|2246.5|2247.5|2246.5|2249|2248.5|2247|2246|5154
1697121900000|2023-10-12 14:45:00|2247|2246|2247.5|2247|2248.5|2248|2246.5|2245.5|3298
1697122200000|2023-10-12 14:50:00|2248|2246.5|2243|2242.5|2248|2247|2243|2242.5|6132
1697122500000|2023-10-12 14:55:00|2242.5|2242|2244.5|2244|2246|2245|2242|2241|4082
1697122800000|2023-10-12 15:00:00|2244|2243.5|2244.5|2244|2245.5|2245|2243|2242|4569
1697123100000|2023-10-12 15:05:00|2245|2244.5|2244|2243.5|2246|2245.5|2243.5|2242.5|2810
1697123400000|2023-10-12 15:10:00|2243.5|2243|2247|2246|2247|2246.5|2243.5|2243|4583
1697123700000|2023-10-12 15:15:00|2246.5|2246.5|2246.5|2245.5|2247.5|2247|2245.5|2245|9608
1697124000000|2023-10-12 15:20:00|2246|2245|2246|2245.5|2247|2246.5|2245|2244|4919
1697124300000|2023-10-12 15:25:00|2246.5|2246|2246.5|2245.5|2247|2246.5|2245|2244.5|7259
1697180400000|2023-10-13 07:00:00|2239.5|2236.5|2239|2237.5|2241.5|2240|2233.5|2232|6029
1697180700000|2023-10-13 07:05:00|2240|2238.5|2232.5|2231.5|2240|2239|2231|2230|14987
1697181000000|2023-10-13 07:10:00|2231.5|2230.5|2236|2235|2237|2235.5|2231|2230|4694
1697181300000|2023-10-13 07:15:00|2235.5|2234.5|2230.5|2229.5|2236|2235|2229.5|2228.5|2394
1697181600000|2023-10-13 07:20:00|2230|2229|2226.5|2225.5|2230.5|2229.5|2224.5|2224|3815
1697181900000|2023-10-13 07:25:00|2227|2226|2230|2229|2232|2230.5|2226|2225|4422
1697182200000|2023-10-13 07:30:00|2231|2229.5|2231.5|2230.5|2233|2232|2230|2229.5|2296
1697182500000|2023-10-13 07:35:00|2232|2230|2231|2230|2232|2230.5|2225|2224.5|2576
1697182800000|2023-10-13 07:40:00|2230|2229|2230.5|2229.5|2231.5|2230.5|2228.5|2227.5|3988
1697183100000|2023-10-13 07:45:00|2231|2229|2230.5|2230|2231.5|2231|2229|2228|1860
1697183400000|2023-10-13 07:50:00|2231|2229|2230|2229.5|2231.5|2230.5|2228.5|2227.5|2586
1697183700000|2023-10-13 07:55:00|2229|2228|2222|2221.5|2229|2228.5|2220.5|2220|11490
1697184000000|2023-10-13 08:00:00|2221.5|2221|2223.5|2223|2224|2223|2221.5|2221|4675
1697184300000|2023-10-13 08:05:00|2223|2222.5|2222.5|2222|2223|2222.5|2221|2220|3145
1697184600000|2023-10-13 08:10:00|2222|2221.5|2223|2222.5|2223|2222.5|2219|2218.5|3731
1697184900000|2023-10-13 08:15:00|2222.5|2222|2222|2221|2223|2222.5|2220.5|2220|3080
1697185200000|2023-10-13 08:20:00|2221.5|2220.5|2222|2221|2224|2223|2220.5|2219.5|2638
1697185500000|2023-10-13 08:25:00|2221.5|2221.5|2219|2218.5|2222|2221.5|2218.5|2218|2995
1697185800000|2023-10-13 08:30:00|2218.5|2218|2219.5|2219|2220|2219|2215.5|2215|3296
1697186100000|2023-10-13 08:35:00|2220|2219.5|2218|2217|2221.5|2220.5|2216.5|2216|6224
1697186400000|2023-10-13 08:40:00|2217.5|2216.5|2215.5|2214.5|2219|2218|2214.5|2214|6663
1697186700000|2023-10-13 08:45:00|2215|2214|2213|2212.5|2215.5|2214.5|2213|2212|5437
1697187000000|2023-10-13 08:50:00|2212.5|2211.5|2212|2211.5|2212.5|2212|2209|2208.5|7505
1697187300000|2023-10-13 08:55:00|2211.5|2211|2210.5|2210|2212|2211.5|2209|2208.5|4830
1697187600000|2023-10-13 09:00:00|2211|2210.5|2212|2211|2212.5|2211.5|2209.5|2209|4063
1697187900000|2023-10-13 09:05:00|2211.5|2211.5|2210.5|2210|2212.5|2212|2209.5|2209|2582
1697188200000|2023-10-13 09:10:00|2210|2209.5|2210.5|2210|2211|2210|2209.5|2209|2331
1697188500000|2023-10-13 09:15:00|2210|2209.5|2202.5|2202|2210|2209.5|2202|2201.5|8802
1697188800000|2023-10-13 09:20:00|2202|2201.5|2192.5|2191.5|2202.5|2202|2192|2191|24090
1697189100000|2023-10-13 09:25:00|2192|2191|2189|2188|2192.5|2191|2186.5|2185.5|17152
1697189400000|2023-10-13 09:30:00|2188.5|2188.5|2182|2181.5|2190.5|2189.5|2182|2181.5|10847
1697189700000|2023-10-13 09:35:00|2182.5|2182|2180.5|2180|2184|2183.5|2178.5|2177.5|20869
1697190000000|2023-10-13 09:40:00|2180|2179.5|2177|2176|2180.5|2180|2174.5|2173.5|14737
1697190300000|2023-10-13 09:45:00|2177.5|2176.5|2176|2175.5|2180|2179|2175.5|2175|4789
1697190600000|2023-10-13 09:50:00|2176.5|2176|2170|2169|2177|2176|2169.5|2169|12555
1697190900000|2023-10-13 09:55:00|2170.5|2169.5|2172.5|2172|2174.5|2174|2169.5|2168.5|15741
1697191200000|2023-10-13 10:00:00|2172|2171.5|2178|2177|2178.5|2177.5|2171|2170|15393
1697191500000|2023-10-13 10:05:00|2177.5|2176.5|2181.5|2181|2182|2181.5|2177|2176.5|10393
1697191800000|2023-10-13 10:10:00|2181|2180.5|2186|2185|2187|2186.5|2180.5|2180|14971
1697192100000|2023-10-13 10:15:00|2185.5|2185.5|2188.5|2187.5|2190|2189|2184|2183|8427
1697192400000|2023-10-13 10:20:00|2188|2187|2187.5|2186.5|2188|2187.5|2182|2181|5066
1697192700000|2023-10-13 10:25:00|2187|2186|2181.5|2181|2188|2187|2180.5|2180|3810
1697193000000|2023-10-13 10:30:00|2182|2181.5|2180.5|2179.5|2183.5|2182.5|2179|2178|2861
1697193300000|2023-10-13 10:35:00|2180|2179|2179.5|2179|2180.5|2180|2175.5|2175|7613
1697193600000|2023-10-13 10:40:00|2179|2178|2175|2174|2179|2178|2173.5|2173|4738
1697193900000|2023-10-13 10:45:00|2175.5|2174.5|2183|2182|2189|2188.5|2175|2174|16202
1697194200000|2023-10-13 10:50:00|2184|2182.5|2180.5|2179.5|2186|2185.5|2177.5|2177|11303
1697194500000|2023-10-13 10:55:00|2181.5|2180|2183.5|2182.5|2184.5|2184|2180|2179.5|12351
1697194800000|2023-10-13 11:00:00|2183|2181.5|2181.5|2180.5|2183.5|2183|2180|2179|2754
1697195100000|2023-10-13 11:05:00|2181|2180|2183|2182.5|2183.5|2182.5|2181|2180|3372
1697195400000|2023-10-13 11:10:00|2183.5|2183|2187|2186.5|2188.5|2187.5|2183|2183|4828
1697195700000|2023-10-13 11:15:00|2186.5|2186|2188|2187.5|2189.5|2189|2186|2185|4656
1697196000000|2023-10-13 11:20:00|2188.5|2187|2188.5|2187.5|2190|2189.5|2188|2187|2676
1697196300000|2023-10-13 11:25:00|2188|2188|2191.5|2190.5|2192.5|2191.5|2186.5|2186|6259
1697196600000|2023-10-13 11:30:00|2191|2190|2191|2190.5|2193|2192|2190.5|2189.5|2350
1697196900000|2023-10-13 11:35:00|2191.5|2191|2191|2190|2192.5|2191.5|2187.5|2186.5|4748
1697197200000|2023-10-13 11:40:00|2191.5|2190.5|2189|2188|2192.5|2191.5|2188.5|2188|4409
1697197500000|2023-10-13 11:45:00|2187.5|2186.5|2185|2184|2188.5|2188|2184.5|2183.5|6146
1697197800000|2023-10-13 11:50:00|2184.5|2183.5|2184|2183|2187|2186.5|2184|2183|768
1697198100000|2023-10-13 11:55:00|2183.5|2182.5|2182.5|2181.5|2184|2183|2181|2180|1597
1697198400000|2023-10-13 12:00:00|2182|2182|2184|2183|2185.5|2184.5|2182|2181|2227
1697198700000|2023-10-13 12:05:00|2183.5|2182.5|2181.5|2181|2183.5|2182.5|2180|2179|2955
1697199000000|2023-10-13 12:10:00|2181|2180.5|2182.5|2181.5|2183|2182.5|2181|2180|2191
1697199300000|2023-10-13 12:15:00|2182|2182|2177.5|2176.5|2182.5|2182|2177.5|2176.5|2256
1697199600000|2023-10-13 12:20:00|2177|2176|2179.5|2178.5|2179.5|2178.5|2174.5|2173.5|4396
1697199900000|2023-10-13 12:25:00|2179|2178|2179|2178|2180|2179|2177.5|2177|5776
1697200200000|2023-10-13 12:30:00|2179.5|2178.5|2183.5|2182.5|2184.5|2183.5|2179|2178|3342
1697200500000|2023-10-13 12:35:00|2184|2183|2187|2186.5|2188|2187|2183.5|2182.5|3228
1697200800000|2023-10-13 12:40:00|2186.5|2186|2187|2186|2187|2186|2183|2182.5|585
1697201100000|2023-10-13 12:45:00|2186.5|2185.5|2188|2187|2188.5|2187.5|2185.5|2185|2400
1697201400000|2023-10-13 12:50:00|2188.5|2187.5|2189|2188.5|2191|2190|2188.5|2187|1842
1697201700000|2023-10-13 12:55:00|2188.5|2188|2189|2188|2191|2190.5|2188|2187.5|2746
1697202000000|2023-10-13 13:00:00|2188.5|2187.5|2191.5|2190.5|2191.5|2190.5|2180.5|2180|10000
1697202300000|2023-10-13 13:05:00|2191|2190|2192.5|2192|2193.5|2192.5|2189.5|2188.5|3112
1697202600000|2023-10-13 13:10:00|2192|2191.5|2187.5|2186.5|2193.5|2192.5|2187|2186|4346
1697202900000|2023-10-13 13:15:00|2187|2186|2186|2185|2189|2188|2185|2184.5|3917
1697203200000|2023-10-13 13:20:00|2185.5|2184.5|2180|2179|2186|2185|2180|2179|4898
1697203500000|2023-10-13 13:25:00|2180.5|2179.5|2183|2182.5|2184|2183.5|2179|2178|8193
1697203800000|2023-10-13 13:30:00|2183.5|2183|2185|2184|2186.5|2185.5|2182.5|2182|5252
1697204100000|2023-10-13 13:35:00|2185.5|2184.5|2186|2185|2187.5|2186.5|2184.5|2184|5475
1697204400000|2023-10-13 13:40:00|2186.5|2185.5|2182|2181|2189|2188|2182|2181|5014
1697204700000|2023-10-13 13:45:00|2182.5|2181.5|2182|2181.5|2183.5|2182.5|2179|2178.5|7430
1697205000000|2023-10-13 13:50:00|2182.5|2182|2183.5|2183|2185|2184.5|2181.5|2180.5|8884
1697205300000|2023-10-13 13:55:00|2184|2183.5|2181.5|2181|2184|2183.5|2181|2180|5460
1697205600000|2023-10-13 14:00:00|2180.5|2180|2181.5|2181|2183|2182|2178.5|2178|7223
1697205900000|2023-10-13 14:05:00|2182.5|2181.5|2179.5|2178.5|2183|2182.5|2177|2176|11361
1697206200000|2023-10-13 14:10:00|2179|2179|2175|2174.5|2179|2179|2175|2174|6171
1697206500000|2023-10-13 14:15:00|2175.5|2174|2174.5|2173.5|2177|2176|2173|2172.5|7612
1697206800000|2023-10-13 14:20:00|2174|2174|2176|2175.5|2177.5|2176.5|2174|2173.5|12883
1697207100000|2023-10-13 14:25:00|2176.5|2175|2176|2175|2177.5|2177|2174.5|2174|9878
1697207400000|2023-10-13 14:30:00|2176.5|2175.5|2184.5|2183.5|2184.5|2183.5|2175.5|2174.5|5481
1697207700000|2023-10-13 14:35:00|2185|2184|2187.5|2186.5|2188|2187.5|2183.5|2183|6329
1697208000000|2023-10-13 14:40:00|2187|2187|2188|2187.5|2190|2189|2185.5|2185|7270
1697208300000|2023-10-13 14:45:00|2188.5|2187|2188|2187|2188.5|2187.5|2185.5|2184.5|9051
1697208600000|2023-10-13 14:50:00|2187.5|2187.5|2185.5|2184.5|2189|2188|2183.5|2182.5|18525
1697208900000|2023-10-13 14:55:00|2185|2185|2181|2180|2186|2185.5|2178.5|2177.5|15656
1697209200000|2023-10-13 15:00:00|2180.5|2179.5|2176.5|2175.5|2181|2179.5|2176|2175|14469
1697209500000|2023-10-13 15:05:00|2177|2176|2176|2175|2177.5|2177|2174.5|2173.5|10055
1697209800000|2023-10-13 15:10:00|2176.5|2175.5|2178.5|2178|2178.5|2178|2176|2175.5|15633
1697210100000|2023-10-13 15:15:00|2179|2177.5|2181|2180.5|2183|2182.5|2177|2176.5|17296
1697210400000|2023-10-13 15:20:00|2180.5|2180|2179.5|2179|2181|2180.5|2178|2177.5|11808
1697210700000|2023-10-13 15:25:00|2180|2179.5|2176|2175|2181|2180.5|2176|2175|22756
1697439600000|2023-10-16 07:00:00|2200|2198.5|2196|2194.5|2208.5|2207.5|2194|2193|16281
1697439900000|2023-10-16 07:05:00|2197|2195|2189|2187.5|2199|2197.5|2188|2187|7380
1697440200000|2023-10-16 07:10:00|2188.5|2189|2192.5|2191|2193|2191.5|2185.5|2184.5|6386
1697440500000|2023-10-16 07:15:00|2193|2191.5|2187|2186|2193|2191.5|2186.5|2185.5|4988
1697440800000|2023-10-16 07:20:00|2186.5|2185.5|2187.5|2186|2190|2189.5|2184.5|2184|4979
1697441100000|2023-10-16 07:25:00|2187|2186.5|2188.5|2187|2189|2187.5|2185|2184|4558
1697441400000|2023-10-16 07:30:00|2188|2186.5|2187.5|2187|2193|2192|2187.5|2186.5|7520
1697441700000|2023-10-16 07:35:00|2187|2186.5|2182|2181.5|2187.5|2187|2179.5|2179|6106
1697442000000|2023-10-16 07:40:00|2182.5|2182|2174.5|2174|2185|2184|2174.5|2174|3967
1697442300000|2023-10-16 07:45:00|2174|2173.5|2172.5|2172|2177.5|2176.5|2171|2170|5764
1697442600000|2023-10-16 07:50:00|2173|2171.5|2175.5|2174.5|2178|2177|2172.5|2171.5|10838
1697442900000|2023-10-16 07:55:00|2176|2175|2174|2173|2177|2176|2172|2171|4037
1697443200000|2023-10-16 08:00:00|2173.5|2173.5|2174|2173|2176|2174.5|2173|2172|1832
1697443500000|2023-10-16 08:05:00|2173.5|2172.5|2171.5|2171|2173.5|2172.5|2169|2168|4233
1697443800000|2023-10-16 08:10:00|2171|2170.5|2173|2172.5|2174.5|2174|2170.5|2170|9411
1697444100000|2023-10-16 08:15:00|2172.5|2172|2177|2176|2177.5|2177|2170.5|2169.5|4462
1697444400000|2023-10-16 08:20:00|2177.5|2176.5|2179|2178.5|2184|2183|2177.5|2176.5|8143
1697444700000|2023-10-16 08:25:00|2178.5|2178|2179|2178|2181|2180|2177|2176|15893
1697445000000|2023-10-16 08:30:00|2178.5|2179|2180|2179|2182.5|2181.5|2178.5|2178.5|4928
1697445300000|2023-10-16 08:35:00|2180.5|2179.5|2180|2179.5|2183.5|2182.5|2180|2179|1462
1697445600000|2023-10-16 08:40:00|2179.5|2179|2179.5|2179|2181|2180|2178|2177.5|2614
1697445900000|2023-10-16 08:45:00|2179|2178.5|2182.5|2181.5|2183|2182|2179|2178|1722
1697446200000|2023-10-16 08:50:00|2183|2182|2181|2180|2183|2182|2179.5|2179|3174
1697446500000|2023-10-16 08:55:00|2180.5|2180.5|2179.5|2179|2181.5|2180.5|2179.5|2178.5|2590
1697446800000|2023-10-16 09:00:00|2180|2178.5|2184.5|2184|2185.5|2184.5|2178|2177|3867
1697447100000|2023-10-16 09:05:00|2185|2184.5|2189|2188.5|2190|2189.5|2185|2184.5|6497
1697447400000|2023-10-16 09:10:00|2189.5|2188|2187.5|2186.5|2190.5|2190|2186.5|2186|2630
1697447700000|2023-10-16 09:15:00|2187|2187|2191.5|2191|2192.5|2192|2187|2186.5|3541
1697448000000|2023-10-16 09:20:00|2192|2191.5|2191.5|2190.5|2192.5|2192|2190|2189|1457
1697448300000|2023-10-16 09:25:00|2191|2191|2189|2188|2191.5|2191|2188.5|2187.5|3726
1697448600000|2023-10-16 09:30:00|2188.5|2188.5|2190|2189|2190|2189|2187|2186|3343
1697448900000|2023-10-16 09:35:00|2189.5|2190|2193|2192|2194|2193|2189.5|2190|2732
1697449200000|2023-10-16 09:40:00|2192.5|2192.5|2196.5|2195.5|2197|2196|2192|2191.5|2474
1697449500000|2023-10-16 09:45:00|2195.5|2196|2195.5|2194.5|2197.5|2196.5|2195|2194|2125
1697449800000|2023-10-16 09:50:00|2195|2195|2192.5|2191.5|2196.5|2196|2192.5|2191.5|3310
1697450100000|2023-10-16 09:55:00|2192|2191|2197.5|2196.5|2198|2197.5|2191.5|2191|1683
1697450400000|2023-10-16 10:00:00|2197|2197|2194.5|2193.5|2198|2197|2194|2193|3492
1697450700000|2023-10-16 10:05:00|2194|2194|2193|2192|2195|2194|2192|2191|1535
1697451000000|2023-10-16 10:10:00|2192.5|2191.5|2193.5|2192.5|2194.5|2193.5|2192.5|2191.5|1002
1697451300000|2023-10-16 10:15:00|2194|2193|2196.5|2195.5|2196.5|2195.5|2194|2193|778
1697451600000|2023-10-16 10:20:00|2197|2196|2196.5|2196|2198.5|2197.5|2196.5|2196|389
1697451900000|2023-10-16 10:25:00|2196|2195.5|2198|2197.5|2198.5|2198|2196|2195|2852
1697452200000|2023-10-16 10:30:00|2198.5|2198|2201|2200|2201|2200|2198.5|2197.5|1510
1697452500000|2023-10-16 10:35:00|2200.5|2200.5|2200|2199|2201.5|2200.5|2199.5|2198.5|2098
1697452800000|2023-10-16 10:40:00|2199.5|2199.5|2201.5|2201|2201.5|2201|2199.5|2199|1160
1697453100000|2023-10-16 10:45:00|2201|2200.5|2205|2204|2205|2204|2200.5|2200|1484
1697453400000|2023-10-16 10:50:00|2204.5|2203.5|2204.5|2203.5|2206|2205|2204|2203|1473
1697453700000|2023-10-16 10:55:00|2204|2203|2206|2205.5|2206|2205.5|2204|2203|763
1697454000000|2023-10-16 11:00:00|2205.5|2205|2204.5|2204|2206|2205.5|2204.5|2203.5|1471
1697454300000|2023-10-16 11:05:00|2204|2203|2204.5|2203.5|2205|2204.5|2203|2202.5|1320
1697454600000|2023-10-16 11:10:00|2204|2203|2204.5|2203.5|2204.5|2203.5|2203|2202.5|1579
1697454900000|2023-10-16 11:15:00|2205|2204|2204|2203|2205.5|2204.5|2203|2202.5|1227
1697455200000|2023-10-16 11:20:00|2204.5|2203.5|2205|2204|2205.5|2204.5|2204|2203.5|2399
1697455500000|2023-10-16 11:25:00|2205.5|2205|2203.5|2203|2205.5|2205|2203|2202|1918
1697455800000|2023-10-16 11:30:00|2204|2202.5|2200.5|2199.5|2204|2203.5|2200|2199.5|2255
1697456100000|2023-10-16 11:35:00|2201.5|2200|2201|2200|2201.5|2201|2200|2199|2464
1697456400000|2023-10-16 11:40:00|2200.5|2200.5|2201.5|2200.5|2203.5|2202.5|2200.5|2200|1026
1697456700000|2023-10-16 11:45:00|2202|2201|2200|2199.5|2202|2201|2199.5|2199|2285
1697457000000|2023-10-16 11:50:00|2200.5|2199|2200.5|2199.5|2201.5|2201|2199.5|2199|842
1697457300000|2023-10-16 11:55:00|2200|2200|2200.5|2199.5|2201.5|2200.5|2200|2199|1033
1697457600000|2023-10-16 12:00:00|2200|2199|2197|2196|2200.5|2199|2196|2195|4158
1697457900000|2023-10-16 12:05:00|2196.5|2195.5|2192.5|2192|2197|2196.5|2192|2191.5|2598
1697458200000|2023-10-16 12:10:00|2193|2191.5|2193.5|2193|2194|2193.5|2191.5|2191|1739
1697458500000|2023-10-16 12:15:00|2193|2192.5|2193.5|2193|2194.5|2193.5|2193|2192.5|689
1697458800000|2023-10-16 12:20:00|2194|2192.5|2188|2187.5|2194|2193|2187.5|2187|2425
1697459100000|2023-10-16 12:25:00|2188.5|2188|2188.5|2187.5|2190.5|2189.5|2188.5|2187.5|1212
1697459400000|2023-10-16 12:30:00|2189|2188|2192|2191.5|2192|2191.5|2188.5|2187.5|1775
1697459700000|2023-10-16 12:35:00|2192.5|2192|2193|2192|2193.5|2193|2191.5|2191|1474
1697460000000|2023-10-16 12:40:00|2193.5|2192.5|2193|2192|2194.5|2194|2192|2191|4036
1697460300000|2023-10-16 12:45:00|2192.5|2192.5|2191.5|2191|2192.5|2192.5|2190.5|2190|1916
1697460600000|2023-10-16 12:50:00|2192|2191.5|2196|2195|2197|2196|2191.5|2191|2624
1697460900000|2023-10-16 12:55:00|2196.5|2195.5|2195.5|2194.5|2197|2196|2194.5|2194|2027
1697461200000|2023-10-16 13:00:00|2195|2195|2196|2195.5|2197|2196.5|2195|2194|1070
1697461500000|2023-10-16 13:05:00|2195.5|2195|2196.5|2195.5|2196.5|2196|2195|2194|1458
1697461800000|2023-10-16 13:10:00|2197|2196|2197|2196|2197.5|2196.5|2196.5|2195.5|1103
1697462100000|2023-10-16 13:15:00|2197.5|2196.5|2198.5|2197.5|2198.5|2197.5|2196|2195.5|1424
1697462400000|2023-10-16 13:20:00|2198|2197|2201|2200|2201.5|2200.5|2196.5|2196|3456
1697462700000|2023-10-16 13:25:00|2200.5|2199.5|2198|2197|2201.5|2201|2198|2197|2825
1697463000000|2023-10-16 13:30:00|2197.5|2197.5|2198|2197.5|2199.5|2199|2195.5|2195|3020
1697463300000|2023-10-16 13:35:00|2197|2197|2196|2195|2198.5|2197.5|2195.5|2195|4156
1697463600000|2023-10-16 13:40:00|2195.5|2194.5|2196|2195.5|2197|2196|2194|2193|3237
1697463900000|2023-10-16 13:45:00|2196.5|2196|2199|2198|2200|2199|2196|2196|4796
1697464200000|2023-10-16 13:50:00|2199.5|2198.5|2200.5|2199.5|2201.5|2201|2199|2198|3981
1697464500000|2023-10-16 13:55:00|2200|2199|2197|2196|2200.5|2200|2196|2195|3850
1697464800000|2023-10-16 14:00:00|2196.5|2195.5|2196.5|2195.5|2197.5|2197|2195|2194|4891
1697465100000|2023-10-16 14:05:00|2195.5|2195|2196|2195|2196|2195|2192.5|2191.5|2883
1697465400000|2023-10-16 14:10:00|2195.5|2195.5|2199.5|2198.5|2199.5|2199|2195.5|2195.5|2916
1697465700000|2023-10-16 14:15:00|2200|2199|2200|2199|2201.5|2201|2199|2198.5|3841
1697466000000|2023-10-16 14:20:00|2200.5|2199.5|2200.5|2200|2202|2201|2199|2198.5|2546
1697466300000|2023-10-16 14:25:00|2200|2199.5|2203.5|2203|2203.5|2203|2200|2199.5|3028
1697466600000|2023-10-16 14:30:00|2203|2202.5|2204.5|2203.5|2206|2205.5|2203|2202.5|7708
1697466900000|2023-10-16 14:35:00|2204|2203|2204|2203.5|2206.5|2205.5|2204|2203|3868
1697467200000|2023-10-16 14:40:00|2204.5|2204|2202.5|2202|2204.5|2204|2200.5|2200|4470
1697467500000|2023-10-16 14:45:00|2203|2202.5|2203.5|2202.5|2204|2203.5|2202.5|2201.5|3670
1697467800000|2023-10-16 14:50:00|2203|2203|2200|2199.5|2203.5|2203|2200|2199.5|5181
1697468100000|2023-10-16 14:55:00|2199.5|2199|2200.5|2199.5|2200.5|2199.5|2197.5|2197|4064
1697468400000|2023-10-16 15:00:00|2201|2200|2200|2199|2202|2201.5|2199|2198.5|5307
1697468700000|2023-10-16 15:05:00|2200.5|2199.5|2198|2197|2200.5|2199.5|2197.5|2197|5051
1697469000000|2023-10-16 15:10:00|2197.5|2197.5|2194.5|2193.5|2198|2197.5|2194|2193.5|3759
1697469300000|2023-10-16 15:15:00|2195|2194.5|2197|2196.5|2197.5|2197|2195|2194.5|5544
1697469600000|2023-10-16 15:20:00|2196.5|2196|2199.5|2199|2200.5|2200|2196.5|2196|5136
1697469900000|2023-10-16 15:25:00|2200|2199.5|2198|2197|2201|2200.5|2197.5|2196.5|7879
1697526000000|2023-10-17 07:00:00|2186|2183|2175|2173.5|2190|2187.5|2173.5|2172|10148
1697526300000|2023-10-17 07:05:00|2174.5|2173|2179.5|2178|2183|2182|2173|2172|14104
1697526600000|2023-10-17 07:10:00|2178.5|2177.5|2176.5|2175.5|2182|2181|2176|2175|5620
1697526900000|2023-10-17 07:15:00|2176|2175|2183|2182|2183|2182|2175.5|2175|7301
1697527200000|2023-10-17 07:20:00|2183.5|2182.5|2182|2180.5|2186.5|2185.5|2178|2177|3778
1697527500000|2023-10-17 07:25:00|2181|2180|2175|2174|2182|2181|2174.5|2173.5|5874
1697527800000|2023-10-17 07:30:00|2174.5|2174.5|2172|2171|2175.5|2175|2170|2169|13911
1697528100000|2023-10-17 07:35:00|2172.5|2171.5|2183|2182|2183|2182|2171|2170.5|5704
1697528400000|2023-10-17 07:40:00|2182.5|2181.5|2191.5|2190.5|2191.5|2190.5|2182.5|2181.5|3433
1697528700000|2023-10-17 07:45:00|2192|2191|2188|2187|2192.5|2191.5|2187.5|2187|2096
1697529000000|2023-10-17 07:50:00|2188.5|2187.5|2191.5|2190.5|2191.5|2190.5|2187|2186|1902
1697529300000|2023-10-17 07:55:00|2192|2190|2192|2191|2193|2192|2189.5|2188.5|4791
1697529600000|2023-10-17 08:00:00|2192.5|2191.5|2193|2192|2195|2194|2192.5|2191.5|971
1697529900000|2023-10-17 08:05:00|2192.5|2191.5|2188.5|2187.5|2193|2192|2188|2187.5|2358
1697530200000|2023-10-17 08:10:00|2187.5|2186.5|2188|2187|2189|2188|2186|2185|2370
1697530500000|2023-10-17 08:15:00|2187.5|2186.5|2185.5|2184|2188.5|2188|2184.5|2184|2103
1697530800000|2023-10-17 08:20:00|2185|2184.5|2185.5|2184.5|2187|2186|2183|2182.5|2614
1697531100000|2023-10-17 08:25:00|2185|2184|2182.5|2181.5|2185.5|2184.5|2182.5|2181.5|1384
1697531400000|2023-10-17 08:30:00|2183|2182|2181.5|2180.5|2183.5|2182.5|2179|2178.5|1815
1697531700000|2023-10-17 08:35:00|2181|2180|2176|2175|2181|2180|2175|2174|6194
1697532000000|2023-10-17 08:40:00|2175.5|2174.5|2176.5|2175.5|2177|2176|2173.5|2172.5|1382
1697532300000|2023-10-17 08:45:00|2176|2175|2176.5|2175.5|2178|2177.5|2176|2175|1366
1697532600000|2023-10-17 08:50:00|2176|2175|2172.5|2171.5|2176.5|2175.5|2172|2171|3278
1697532900000|2023-10-17 08:55:00|2172|2171|2171|2170|2173|2172|2170.5|2170|3755
1697533200000|2023-10-17 09:00:00|2172.5|2170.5|2173.5|2172.5|2176|2175|2172|2170|3461
1697533500000|2023-10-17 09:05:00|2173|2172|2176.5|2175.5|2177.5|2176.5|2172.5|2171.5|1985
1697533800000|2023-10-17 09:10:00|2175.5|2175|2177.5|2176.5|2180|2179|2174|2173.5|4800
1697534100000|2023-10-17 09:15:00|2178|2177|2177|2176|2178.5|2178|2176.5|2175.5|483
1697534400000|2023-10-17 09:20:00|2177.5|2176.5|2176.5|2175.5|2177.5|2177|2176|2175|485
1697534700000|2023-10-17 09:25:00|2177|2176|2177.5|2176.5|2178|2177|2176|2175|2048
1697535000000|2023-10-17 09:30:00|2177|2175.5|2177.5|2177|2179|2178|2176|2175.5|2694
1697535300000|2023-10-17 09:35:00|2177|2176.5|2177.5|2177|2179|2178|2177|2176|4426
1697535600000|2023-10-17 09:40:00|2177|2176.5|2173|2172.5|2178|2177|2173|2172.5|2667
1697535900000|2023-10-17 09:45:00|2173.5|2172|2173.5|2172.5|2174.5|2174|2172|2171.5|2127
1697536200000|2023-10-17 09:50:00|2174|2173|2171.5|2171|2174|2173|2171.5|2170.5|1632
1697536500000|2023-10-17 09:55:00|2172|2170.5|2176|2175|2176|2175|2171.5|2170.5|2035
1697536800000|2023-10-17 10:00:00|2175.5|2174.5|2176|2175|2178|2177|2175|2174|1325
1697537100000|2023-10-17 10:05:00|2175.5|2174.5|2176|2175.5|2176.5|2175.5|2174|2173.5|2563
1697537400000|2023-10-17 10:10:00|2175.5|2175|2174.5|2174|2176|2175.5|2173.5|2173|1507
1697537700000|2023-10-17 10:15:00|2175|2173.5|2171|2170|2175|2174.5|2169.5|2168.5|3494
1697538000000|2023-10-17 10:20:00|2170.5|2169.5|2173.5|2173|2173.5|2173|2169|2168.5|2762
1697538300000|2023-10-17 10:25:00|2174|2172.5|2173.5|2172.5|2175.5|2175|2173.5|2172.5|1217
1697538600000|2023-10-17 10:30:00|2173|2172|2171.5|2170.5|2173.5|2172|2169.5|2169|1381
1697538900000|2023-10-17 10:35:00|2172|2171|2173|2172.5|2173.5|2172.5|2170.5|2170|1230
1697539200000|2023-10-17 10:40:00|2172.5|2172|2171.5|2170.5|2174|2173|2171.5|2170.5|2517
1697539500000|2023-10-17 10:45:00|2171|2171|2173|2172|2173.5|2173|2171|2170.5|1689
1697539800000|2023-10-17 10:50:00|2172.5|2171.5|2171.5|2171|2174|2173|2170.5|2170|1720
1697540100000|2023-10-17 10:55:00|2172|2171.5|2171|2170|2172|2171.5|2170|2169|1457
1697540400000|2023-10-17 11:00:00|2170.5|2170.5|2170.5|2169.5|2171|2170.5|2169.5|2169|2342
1697540700000|2023-10-17 11:05:00|2170|2169|2168.5|2168|2170.5|2169|2167.5|2167|2092
1697541000000|2023-10-17 11:10:00|2168|2167.5|2168.5|2167.5|2169.5|2168.5|2167.5|2166.5|2375
1697541300000|2023-10-17 11:15:00|2169|2168|2168.5|2167.5|2171|2170|2168.5|2167.5|2542
1697541600000|2023-10-17 11:20:00|2168|2167|2169.5|2168.5|2169.5|2168.5|2168|2167|199
1697541900000|2023-10-17 11:25:00|2170|2169|2170|2169|2170.5|2169.5|2167.5|2167|1311
1697542200000|2023-10-17 11:30:00|2169.5|2168.5|2168.5|2168|2170|2169.5|2167|2166.5|1619
1697542500000|2023-10-17 11:35:00|2169|2167.5|2168.5|2167.5|2169.5|2168.5|2168|2167.5|771
1697542800000|2023-10-17 11:40:00|2169|2168|2168|2167|2169|2168|2167|2166.5|712
1697543100000|2023-10-17 11:45:00|2167.5|2166.5|2168.5|2168|2169|2168|2167|2166.5|1170
1697543400000|2023-10-17 11:50:00|2169|2167.5|2166.5|2166|2169|2168|2166.5|2166|2123
1697543700000|2023-10-17 11:55:00|2166|2165.5|2168.5|2167.5|2168.5|2167.5|2166|2165|3199
1697544000000|2023-10-17 12:00:00|2168|2167|2167|2166.5|2168.5|2168|2166.5|2166|1286
1697544300000|2023-10-17 12:05:00|2167.5|2166|2166|2165|2167.5|2166.5|2165.5|2165|1418
1697544600000|2023-10-17 12:10:00|2165.5|2165.5|2166|2165|2166|2165.5|2164.5|2163.5|2902
1697544900000|2023-10-17 12:15:00|2165.5|2165.5|2166.5|2166|2168|2167|2165|2164.5|3431
1697545200000|2023-10-17 12:20:00|2167|2166.5|2166|2165.5|2167.5|2166.5|2165.5|2165|1568
1697545500000|2023-10-17 12:25:00|2165.5|2165|2165.5|2164.5|2166.5|2165.5|2165|2164.5|191
1697545800000|2023-10-17 12:30:00|2164.5|2164|2166|2165|2168|2167|2163.5|2163|3922
1697546100000|2023-10-17 12:35:00|2166.5|2165.5|2165.5|2164.5|2167|2166|2165|2164|2685
1697546400000|2023-10-17 12:40:00|2165|2164|2163.5|2162.5|2166|2165|2163|2162.5|2344
1697546700000|2023-10-17 12:45:00|2163|2162|2158|2157|2163|2162|2157.5|2157|7486
1697547000000|2023-10-17 12:50:00|2158.5|2157.5|2157|2156|2158.5|2157.5|2156|2155.5|3389
1697547300000|2023-10-17 12:55:00|2156.5|2155.5|2159|2158.5|2160|2159.5|2155.5|2155|2510
1697547600000|2023-10-17 13:00:00|2158.5|2158|2159.5|2158.5|2159.5|2159|2157.5|2156.5|1887
1697547900000|2023-10-17 13:05:00|2160|2159|2159|2158.5|2160.5|2159.5|2158.5|2157.5|4702
1697548200000|2023-10-17 13:10:00|2158.5|2158|2159.5|2159|2160.5|2159.5|2158|2157.5|2532
1697548500000|2023-10-17 13:15:00|2159|2158.5|2161|2160|2161.5|2160.5|2158.5|2158|4875
1697548800000|2023-10-17 13:20:00|2160.5|2160.5|2160|2159|2161.5|2161|2158|2157.5|3116
1697549100000|2023-10-17 13:25:00|2159.5|2159.5|2159.5|2158.5|2160.5|2160|2159|2158.5|2486
1697549400000|2023-10-17 13:30:00|2159|2158|2165|2164.5|2166|2165.5|2158.5|2158|6857
1697549700000|2023-10-17 13:35:00|2165.5|2164|2165.5|2164.5|2166|2165.5|2163|2162.5|4141
1697550000000|2023-10-17 13:40:00|2165|2164|2164|2163|2167|2166.5|2163|2162.5|7249
1697550300000|2023-10-17 13:45:00|2164.5|2164|2163|2162|2165.5|2164.5|2163|2162|3279
1697550600000|2023-10-17 13:50:00|2163.5|2162.5|2161.5|2160.5|2165|2164|2161|2160.5|3495
1697550900000|2023-10-17 13:55:00|2161|2160|2160|2159|2161.5|2160.5|2158.5|2158|6547
1697551200000|2023-10-17 14:00:00|2159.5|2158|2160|2159|2161|2160|2158|2157.5|3649
1697551500000|2023-10-17 14:05:00|2159.5|2158|2166|2165.5|2166.5|2165.5|2158.5|2158|3107
1697551800000|2023-10-17 14:10:00|2166.5|2166|2164.5|2163.5|2167|2166|2163|2162.5|2876
1697552100000|2023-10-17 14:15:00|2165|2164|2164|2163|2165|2164|2163|2162.5|6020
1697552400000|2023-10-17 14:20:00|2164.5|2163.5|2167|2166.5|2168|2167.5|2163|2162|3407
1697552700000|2023-10-17 14:25:00|2167.5|2167|2169|2168.5|2170|2169|2167.5|2166.5|2803
1697553000000|2023-10-17 14:30:00|2168.5|2168|2169.5|2168.5|2170.5|2169.5|2167.5|2167|2550
1697553300000|2023-10-17 14:35:00|2169|2168|2169|2168.5|2170|2169.5|2168.5|2168|2831
1697553600000|2023-10-17 14:40:00|2169.5|2169|2167|2166.5|2170|2169|2167|2166|2155
1697553900000|2023-10-17 14:45:00|2167.5|2167|2168.5|2168|2169.5|2168.5|2167|2166.5|2828
1697554200000|2023-10-17 14:50:00|2169|2168.5|2169|2168|2169|2168.5|2166.5|2165.5|3457
1697554500000|2023-10-17 14:55:00|2168.5|2168.5|2168.5|2168|2169|2168.5|2168|2167|3092
1697554800000|2023-10-17 15:00:00|2169|2168.5|2170.5|2169.5|2170.5|2169.5|2167.5|2167|5757
1697555100000|2023-10-17 15:05:00|2170|2170|2170|2169|2170.5|2170|2169|2168|3667
1697555400000|2023-10-17 15:10:00|2170.5|2169.5|2171.5|2170.5|2171.5|2171|2169.5|2169|9189
1697555700000|2023-10-17 15:15:00|2172|2171|2172|2171|2173.5|2172.5|2171|2170.5|5954
1697556000000|2023-10-17 15:20:00|2172.5|2171.5|2172|2171.5|2173|2172|2170.5|2170|8044
1697556300000|2023-10-17 15:25:00|2171.5|2171|2171|2170|2174.5|2174|2171|2170|13158
1697612400000|2023-10-18 07:00:00|2178.5|2177|2172.5|2171.5|2184.5|2183|2172.5|2171.5|7200
1697612700000|2023-10-18 07:05:00|2173|2172|2174|2173|2178.5|2177|2172.5|2171|4968
1697613000000|2023-10-18 07:10:00|2174.5|2172.5|2172|2171|2174.5|2173|2168.5|2167|5280
1697613300000|2023-10-18 07:15:00|2171.5|2170.5|2170|2169|2172.5|2171.5|2169.5|2168|4361
1697613600000|2023-10-18 07:20:00|2170.5|2168.5|2165.5|2165|2170.5|2169|2165.5|2164.5|3258
1697613900000|2023-10-18 07:25:00|2166.5|2166|2167.5|2166.5|2169|2168|2163.5|2163|17165
1697614200000|2023-10-18 07:30:00|2168|2167|2171.5|2170.5|2172.5|2171|2167.5|2166.5|4504
1697614500000|2023-10-18 07:35:00|2172|2171|2173.5|2172.5|2173.5|2172.5|2170.5|2169.5|3522
1697614800000|2023-10-18 07:40:00|2174|2173|2176.5|2175.5|2176.5|2175.5|2173|2172|3074
1697615100000|2023-10-18 07:45:00|2177|2176|2177.5|2176.5|2180|2179|2175.5|2174.5|2035
1697615400000|2023-10-18 07:50:00|2178|2177|2176|2175|2178.5|2177.5|2174.5|2173.5|3694
1697615700000|2023-10-18 07:55:00|2176.5|2175.5|2175.5|2174.5|2177|2176|2175|2174|693
1697616000000|2023-10-18 08:00:00|2176|2175|2175.5|2174.5|2176.5|2175.5|2173|2172|2088
1697616300000|2023-10-18 08:05:00|2175|2174|2174|2173|2176|2175.5|2174|2173|1592
1697616600000|2023-10-18 08:10:00|2173.5|2173.5|2175|2174|2176|2175|2173.5|2172.5|2185
1697616900000|2023-10-18 08:15:00|2175.5|2174.5|2171|2170|2175.5|2175|2170.5|2170|2045
1697617200000|2023-10-18 08:20:00|2171.5|2171|2171|2170|2173.5|2172.5|2170|2169.5|3744
1697617500000|2023-10-18 08:25:00|2171.5|2170.5|2173|2172|2174|2173|2170.5|2169.5|4317
1697617800000|2023-10-18 08:30:00|2173.5|2172.5|2172.5|2171.5|2173.5|2172.5|2171|2170|6989
1697618100000|2023-10-18 08:35:00|2172|2171|2175|2174.5|2175|2174.5|2170|2169.5|3945
1697618400000|2023-10-18 08:40:00|2174.5|2174|2173.5|2172.5|2175.5|2174.5|2173|2172.5|1997
1697618700000|2023-10-18 08:45:00|2174.5|2173.5|2177.5|2176.5|2177.5|2177|2174|2173|4562
1697619000000|2023-10-18 08:50:00|2177|2177|2178|2177|2179|2178|2174.5|2174|4014
1697619300000|2023-10-18 08:55:00|2178.5|2177.5|2177|2176|2178.5|2178|2176.5|2176|3366
1697619600000|2023-10-18 09:00:00|2176.5|2176.5|2176.5|2175.5|2178|2177|2176|2175.5|3390
1697619900000|2023-10-18 09:05:00|2177|2176|2177.5|2176.5|2178.5|2178|2175.5|2174.5|4010
1697620200000|2023-10-18 09:10:00|2178|2177|2179.5|2179|2184|2183|2178|2177|4028
1697620500000|2023-10-18 09:15:00|2180|2179.5|2179|2178|2180.5|2179.5|2178.5|2178|868
1697620800000|2023-10-18 09:20:00|2179.5|2178.5|2178.5|2177.5|2180|2179.5|2178|2177|1961
1697621100000|2023-10-18 09:25:00|2179|2178|2176|2175|2179|2178|2175|2174|4353
1697621400000|2023-10-18 09:30:00|2175.5|2175.5|2171.5|2171|2176|2175.5|2170.5|2170|4764
1697621700000|2023-10-18 09:35:00|2172|2171.5|2176|2175|2176|2175|2172|2171.5|2320
1697622000000|2023-10-18 09:40:00|2176.5|2175.5|2174.5|2174|2176.5|2176|2173.5|2173|1271
1697622300000|2023-10-18 09:45:00|2174|2173.5|2175.5|2174.5|2177|2176.5|2174|2173.5|4373
1697622600000|2023-10-18 09:50:00|2176|2175|2175|2174.5|2176.5|2175.5|2173.5|2173|2975
1697622900000|2023-10-18 09:55:00|2175.5|2174|2171.5|2170.5|2175.5|2174.5|2171|2170.5|2732
1697623200000|2023-10-18 10:00:00|2171|2170|2169.5|2168.5|2172|2171|2169.5|2168.5|5189
1697623500000|2023-10-18 10:05:00|2169|2168|2169.5|2168.5|2169.5|2169|2167|2166.5|2687
1697623800000|2023-10-18 10:10:00|2169|2168|2165.5|2165|2169.5|2169|2165.5|2165|3764
1697624100000|2023-10-18 10:15:00|2166|2165.5|2168|2167|2168.5|2167.5|2166|2165.5|2462
1697624400000|2023-10-18 10:20:00|2167.5|2166.5|2167.5|2166.5|2168|2167|2165|2164|7008
1697624700000|2023-10-18 10:25:00|2168|2167|2164.5|2164|2168|2167|2162.5|2162|3144
1697625000000|2023-10-18 10:30:00|2164|2163.5|2165|2164|2166|2165|2164|2163|2184
1697625300000|2023-10-18 10:35:00|2164.5|2163.5|2163.5|2162.5|2165|2164|2162|2161.5|1472
1697625600000|2023-10-18 10:40:00|2163|2162|2163.5|2163|2164|2163|2162|2161|2587
1697625900000|2023-10-18 10:45:00|2163|2162.5|2163.5|2162.5|2163.5|2163|2161.5|2161|2080
1697626200000|2023-10-18 10:50:00|2164|2163|2166.5|2165.5|2166.5|2165.5|2163.5|2162.5|2567
1697626500000|2023-10-18 10:55:00|2166|2166|2168|2167.5|2168|2167.5|2165.5|2164.5|1689
1697626800000|2023-10-18 11:00:00|2168.5|2167|2169.5|2169|2170|2169|2165|2164|2335
1697627100000|2023-10-18 11:05:00|2170|2168.5|2172|2171|2172.5|2172|2169.5|2168.5|5706
1697627400000|2023-10-18 11:10:00|2171.5|2170.5|2168|2167|2171.5|2170.5|2167.5|2167|1231
1697627700000|2023-10-18 11:15:00|2168.5|2167.5|2168.5|2167.5|2169|2168|2167.5|2166.5|2104
1697628000000|2023-10-18 11:20:00|2168|2167|2167|2166.5|2168.5|2167.5|2166.5|2166|3251
1697628300000|2023-10-18 11:25:00|2167.5|2167|2167|2166|2168.5|2168|2166.5|2166|1089
1697628600000|2023-10-18 11:30:00|2166.5|2165.5|2168.5|2167.5|2169.5|2168.5|2166.5|2165.5|2488
1697628900000|2023-10-18 11:35:00|2169|2168|2171|2170|2172.5|2171.5|2168.5|2168|2537
1697629200000|2023-10-18 11:40:00|2170.5|2170.5|2169.5|2168.5|2171|2170.5|2169|2168.5|1293
1697629500000|2023-10-18 11:45:00|2169|2168|2170|2169.5|2171|2170|2168.5|2167.5|999
1697629800000|2023-10-18 11:50:00|2169.5|2169|2171|2170|2171.5|2170.5|2169|2168.5|1941
1697630100000|2023-10-18 11:55:00|2171.5|2170.5|2174|2173.5|2174|2173.5|2171.5|2170|2018
1697630400000|2023-10-18 12:00:00|2174.5|2173|2175.5|2174.5|2176|2175|2173|2172.5|2566
1697630700000|2023-10-18 12:05:00|2175|2175|2176|2175|2177|2176.5|2174.5|2174|5085
1697631000000|2023-10-18 12:10:00|2176.5|2175.5|2175|2174.5|2176.5|2175.5|2174|2173|1418
1697631300000|2023-10-18 12:15:00|2175.5|2175|2176.5|2175.5|2177|2176.5|2175|2174.5|3735
1697631600000|2023-10-18 12:20:00|2176|2176|2177|2176|2178.5|2178|2176|2175|4973
1697631900000|2023-10-18 12:25:00|2176.5|2175.5|2175.5|2174.5|2177|2176|2175.5|2174.5|1221
1697632200000|2023-10-18 12:30:00|2176|2175|2176|2175.5|2177.5|2176.5|2175.5|2175|8410
1697632500000|2023-10-18 12:35:00|2176.5|2176|2174.5|2173.5|2177|2176|2174|2173.5|1431
1697632800000|2023-10-18 12:40:00|2175|2174|2170.5|2170|2175|2174|2170.5|2170|3654
1697633100000|2023-10-18 12:45:00|2171|2169.5|2169.5|2168.5|2171|2170|2168|2167.5|3952
1697633400000|2023-10-18 12:50:00|2169|2168|2168.5|2168|2169.5|2168.5|2168|2167|1772
1697633700000|2023-10-18 12:55:00|2169|2168.5|2169|2168.5|2170|2169.5|2169|2168|1966
1697634000000|2023-10-18 13:00:00|2169.5|2167.5|2169.5|2168.5|2170|2169.5|2167.5|2167|3428
1697634300000|2023-10-18 13:05:00|2169|2168|2168.5|2168|2170|2169|2167|2166|5595
1697634600000|2023-10-18 13:10:00|2169|2168.5|2171|2170.5|2171|2170.5|2168|2167.5|3202
1697634900000|2023-10-18 13:15:00|2170.5|2170|2168.5|2168|2170.5|2170|2168.5|2168|1272
1697635200000|2023-10-18 13:20:00|2168|2167.5|2169.5|2168.5|2169.5|2169|2167.5|2167|1660
1697635500000|2023-10-18 13:25:00|2169|2168|2170|2169|2170|2169.5|2167.5|2167|1653
1697635800000|2023-10-18 13:30:00|2170.5|2169.5|2167|2166|2170.5|2169.5|2165.5|2165|3171
1697636100000|2023-10-18 13:35:00|2166.5|2166.5|2166|2165|2167|2166.5|2164|2163|6589
1697636400000|2023-10-18 13:40:00|2165.5|2164.5|2164|2163|2166|2165|2163|2162|4933
1697636700000|2023-10-18 13:45:00|2163.5|2162.5|2161.5|2160.5|2163.5|2163|2160.5|2160|4165
1697637000000|2023-10-18 13:50:00|2161|2160|2163|2162.5|2163|2162.5|2160.5|2160|3316
1697637300000|2023-10-18 13:55:00|2163.5|2163|2162.5|2162|2166|2165.5|2161.5|2161|5074
1697637600000|2023-10-18 14:00:00|2163|2161.5|2161|2160.5|2163|2162.5|2160|2159|3374
1697637900000|2023-10-18 14:05:00|2161.5|2161|2162.5|2161.5|2164.5|2164|2160.5|2160|7969
1697638200000|2023-10-18 14:10:00|2162|2161|2164.5|2164|2164.5|2164|2161|2160.5|1308
1697638500000|2023-10-18 14:15:00|2164|2163.5|2165.5|2165|2166|2165|2159.5|2159|11118
1697638800000|2023-10-18 14:20:00|2166|2165.5|2168.5|2167.5|2169|2168|2166|2165.5|5356
1697639100000|2023-10-18 14:25:00|2168|2167|2162|2161.5|2168|2167|2162|2161.5|3062
1697639400000|2023-10-18 14:30:00|2161.5|2161|2164|2163|2166|2165.5|2161.5|2160.5|4320
1697639700000|2023-10-18 14:35:00|2164.5|2163.5|2166.5|2165.5|2166.5|2165.5|2163|2162.5|4815
1697640000000|2023-10-18 14:40:00|2166|2165|2169|2168|2169|2168|2164.5|2164|3110
1697640300000|2023-10-18 14:45:00|2168.5|2167.5|2167|2166|2170|2169|2166.5|2165.5|3366
1697640600000|2023-10-18 14:50:00|2166.5|2165.5|2166.5|2166|2167|2166|2164|2163.5|4268
1697640900000|2023-10-18 14:55:00|2167|2165.5|2168.5|2167.5|2169|2168|2166.5|2165.5|4055
1697641200000|2023-10-18 15:00:00|2168|2168|2167.5|2167|2169|2168|2166.5|2165.5|3359
1697641500000|2023-10-18 15:05:00|2166.5|2166|2161.5|2161|2166.5|2166|2161.5|2160.5|8824
1697641800000|2023-10-18 15:10:00|2162.5|2160.5|2163.5|2162.5|2165.5|2164.5|2161.5|2160|4059
1697642100000|2023-10-18 15:15:00|2164|2163|2165.5|2164.5|2166|2165|2162.5|2161.5|1899
1697642400000|2023-10-18 15:20:00|2165|2164|2163.5|2162|2165|2164|2162|2160.5|1520
1697642700000|2023-10-18 15:25:00|2164|2162.5|2166.5|2165|2167|2165.5|2163.5|2162.5|5005
1697698800000|2023-10-19 07:00:00|2157.5|2155.5|2147.5|2146.5|2158|2156|2146.5|2145.5|9881
1697699100000|2023-10-19 07:05:00|2148|2146|2142|2140.5|2149|2148|2136.5|2136|14713
1697699400000|2023-10-19 07:10:00|2140.5|2141|2135|2134|2141|2141|2133|2132.5|10142
1697699700000|2023-10-19 07:15:00|2134.5|2133|2145.5|2145|2146.5|2145|2129.5|2128|12049
1697700000000|2023-10-19 07:20:00|2146|2145.5|2135.5|2134.5|2148|2146.5|2135.5|2134.5|6617
1697700300000|2023-10-19 07:25:00|2135|2134|2132|2131|2136.5|2135.5|2127.5|2127|4019
1697700600000|2023-10-19 07:30:00|2132.5|2130.5|2131.5|2130.5|2139|2138|2131|2130|4672
1697700900000|2023-10-19 07:35:00|2131|2131|2135.5|2134.5|2136|2134.5|2127|2126|7035
1697701200000|2023-10-19 07:40:00|2136|2135|2136.5|2135.5|2137.5|2136|2131.5|2131|6149
1697701500000|2023-10-19 07:45:00|2137|2135|2134|2133|2138|2137|2133.5|2132.5|3759
1697701800000|2023-10-19 07:50:00|2134.5|2134|2139.5|2138.5|2141|2140|2133|2132.5|7971
1697702100000|2023-10-19 07:55:00|2140|2139|2136.5|2135.5|2142|2141|2134|2133|9937
1697702400000|2023-10-19 08:00:00|2136|2136|2138|2137.5|2142|2141.5|2136|2135|6582
1697702700000|2023-10-19 08:05:00|2137.5|2137|2137|2136|2142.5|2142|2136.5|2135.5|3558
1697703000000|2023-10-19 08:10:00|2136.5|2135.5|2132.5|2131.5|2137|2136|2132|2131|2750
1697703300000|2023-10-19 08:15:00|2133|2132|2129.5|2129|2133|2132|2127|2126|14585
1697703600000|2023-10-19 08:20:00|2130|2129.5|2132.5|2131.5|2133|2132|2129|2128.5|4816
1697703900000|2023-10-19 08:25:00|2132|2131|2131.5|2130.5|2137|2136|2129.5|2129|6381
1697704200000|2023-10-19 08:30:00|2131|2130|2133|2132.5|2134.5|2134|2129.5|2129|5357
1697704500000|2023-10-19 08:35:00|2134|2133|2130.5|2130|2135.5|2134.5|2130.5|2130|4946
1697704800000|2023-10-19 08:40:00|2131|2130.5|2132|2131.5|2133.5|2132.5|2130.5|2130|3688
1697705100000|2023-10-19 08:45:00|2131.5|2131|2130.5|2129.5|2132.5|2131.5|2130|2129.5|2501
1697705400000|2023-10-19 08:50:00|2131|2130|2132.5|2132|2133|2132.5|2129.5|2129|2653
1697705700000|2023-10-19 08:55:00|2132|2131.5|2130|2129.5|2132.5|2131.5|2129.5|2129|2019
1697706000000|2023-10-19 09:00:00|2130.5|2129|2129.5|2128.5|2130.5|2129.5|2128|2127.5|6118
1697706300000|2023-10-19 09:05:00|2129|2129|2131|2130|2131.5|2130.5|2128.5|2128|3328
1697706600000|2023-10-19 09:10:00|2130.5|2130.5|2127|2126.5|2131|2130.5|2127|2126.5|2227
1697706900000|2023-10-19 09:15:00|2126.5|2126|2129|2128.5|2130.5|2129.5|2126.5|2126|3564
1697707200000|2023-10-19 09:20:00|2128.5|2128|2130.5|2129.5|2130.5|2129.5|2128|2127.5|1637
1697707500000|2023-10-19 09:25:00|2131|2130|2131.5|2130.5|2131.5|2131|2129.5|2129|2727
1697707800000|2023-10-19 09:30:00|2131|2131|2134|2133.5|2137|2136.5|2131|2131|3510
1697708100000|2023-10-19 09:35:00|2134.5|2133|2136.5|2135.5|2138.5|2138|2134|2133|2928
1697708400000|2023-10-19 09:40:00|2137|2136|2139.5|2138.5|2141|2140.5|2136.5|2135.5|2363
1697708700000|2023-10-19 09:45:00|2140|2139|2138|2137|2141|2140.5|2137.5|2137|1978
1697709000000|2023-10-19 09:50:00|2137.5|2137.5|2143|2142|2143|2142|2137.5|2137|2428
1697709300000|2023-10-19 09:55:00|2143.5|2142.5|2142|2141.5|2143.5|2143|2141.5|2140.5|1037
1697709600000|2023-10-19 10:00:00|2143|2142|2143|2142.5|2144|2143|2141.5|2141|4997
1697709900000|2023-10-19 10:05:00|2143.5|2143|2142.5|2141.5|2144.5|2144|2142|2141.5|5154
1697710200000|2023-10-19 10:10:00|2142|2141|2141|2140|2142.5|2141|2139.5|2138.5|3826
1697710500000|2023-10-19 10:15:00|2141.5|2140.5|2141.5|2141|2143|2142|2141|2140.5|3239
1697710800000|2023-10-19 10:20:00|2141|2140|2142.5|2142|2143|2142|2140.5|2140|2133
1697711100000|2023-10-19 10:25:00|2143.5|2141.5|2145.5|2145|2146.5|2145.5|2143.5|2141.5|6208
1697711400000|2023-10-19 10:30:00|2145|2144.5|2149.5|2148.5|2149.5|2148.5|2145|2144|4619
1697711700000|2023-10-19 10:35:00|2149|2148|2149.5|2148.5|2149.5|2148.5|2148|2147|2972
1697712000000|2023-10-19 10:40:00|2149|2148|2148.5|2148|2150|2149.5|2148|2147|3810
1697712300000|2023-10-19 10:45:00|2149|2148.5|2149.5|2149|2150|2149|2148.5|2148|3090
1697712600000|2023-10-19 10:50:00|2149|2148.5|2148|2147.5|2149|2149|2147|2146.5|3406
1697712900000|2023-10-19 10:55:00|2147.5|2147|2145.5|2145|2147.5|2147|2145.5|2144.5|2779
1697713200000|2023-10-19 11:00:00|2145|2144.5|2145|2144|2146.5|2145.5|2144|2143|2663
1697713500000|2023-10-19 11:05:00|2144.5|2143.5|2143|2142|2145|2144|2142|2141|2633
1697713800000|2023-10-19 11:10:00|2143.5|2142.5|2143|2142.5|2145|2144.5|2142|2141.5|2877
1697714100000|2023-10-19 11:15:00|2143.5|2143|2141|2140.5|2144|2143|2141|2140.5|3567
1697714400000|2023-10-19 11:20:00|2140.5|2140|2140.5|2140|2142.5|2141.5|2139.5|2139|3500
1697714700000|2023-10-19 11:25:00|2141|2140.5|2140|2139|2141.5|2141|2139|2138|897
1697715000000|2023-10-19 11:30:00|2139.5|2139.5|2137|2136|2140|2139.5|2137|2136|3393
1697715300000|2023-10-19 11:35:00|2136.5|2136.5|2137|2136.5|2138|2137|2136|2135.5|2702
1697715600000|2023-10-19 11:40:00|2137.5|2136|2135|2134|2139|2138|2135|2134|2114
1697715900000|2023-10-19 11:45:00|2135.5|2134.5|2137.5|2136.5|2138|2137|2135|2134|1857
1697716200000|2023-10-19 11:50:00|2138|2137|2135|2134|2138|2137|2134.5|2134|2211
1697716500000|2023-10-19 11:55:00|2135.5|2134.5|2136|2135.5|2137|2136|2134.5|2133.5|2559
1697716800000|2023-10-19 12:00:00|2135.5|2135|2134|2133.5|2135.5|2135|2134|2133|1757
1697717100000|2023-10-19 12:05:00|2134.5|2134|2132.5|2132|2135|2134.5|2132.5|2131.5|2225
1697717400000|2023-10-19 12:10:00|2132|2131.5|2136.5|2136|2137|2136|2132|2131|3137
1697717700000|2023-10-19 12:15:00|2136|2135.5|2136|2135.5|2138|2137|2135|2134.5|3253
1697718000000|2023-10-19 12:20:00|2135.5|2135|2135.5|2135|2136.5|2136|2134.5|2134|2060
1697718300000|2023-10-19 12:25:00|2136|2135.5|2135|2134|2136.5|2135.5|2134.5|2133.5|2047
1697718600000|2023-10-19 12:30:00|2136|2133.5|2134|2133.5|2136|2135|2132.5|2131.5|6104
1697718900000|2023-10-19 12:35:00|2133.5|2133|2134.5|2134|2136|2135|2132.5|2131.5|3481
1697719200000|2023-10-19 12:40:00|2135|2133.5|2134.5|2133.5|2135|2134|2131.5|2131|5940
1697719500000|2023-10-19 12:45:00|2134|2134|2134|2133.5|2135|2134.5|2133|2132|1666
1697719800000|2023-10-19 12:50:00|2134.5|2133|2133|2132.5|2134.5|2133.5|2132.5|2132|5064
1697720100000|2023-10-19 12:55:00|2133.5|2132|2134.5|2134|2135|2134|2132|2131.5|4501
1697720400000|2023-10-19 13:00:00|2135|2134.5|2137.5|2136.5|2137.5|2136.5|2133.5|2133|6508
1697720700000|2023-10-19 13:05:00|2137|2138|2137.5|2137|2139|2138|2136|2135.5|7246
1697721000000|2023-10-19 13:10:00|2138|2137.5|2136.5|2136|2138.5|2137.5|2136|2135|3954
1697721300000|2023-10-19 13:15:00|2137|2136.5|2137|2136.5|2138|2137|2135.5|2135|2033
1697721600000|2023-10-19 13:20:00|2137.5|2136|2134.5|2133.5|2137.5|2136|2134|2133|1188
1697721900000|2023-10-19 13:25:00|2134|2134|2132.5|2131.5|2134.5|2134|2132|2131|2038
1697722200000|2023-10-19 13:30:00|2132|2131|2134|2133.5|2135|2134|2130.5|2130|4384
1697722500000|2023-10-19 13:35:00|2133.5|2133|2136|2135|2136|2135.5|2131|2130|7198
1697722800000|2023-10-19 13:40:00|2135.5|2135.5|2135|2134.5|2137|2136|2135|2134|5552
1697723100000|2023-10-19 13:45:00|2134.5|2134|2135.5|2135|2136.5|2135.5|2133|2132.5|4074
1697723400000|2023-10-19 13:50:00|2136|2134.5|2132.5|2131.5|2137|2136.5|2132|2131|4809
1697723700000|2023-10-19 13:55:00|2133|2132|2133|2132.5|2133.5|2133|2132|2131|2372
1697724000000|2023-10-19 14:00:00|2133.5|2133|2134|2133.5|2135|2134|2130|2129|5820
1697724300000|2023-10-19 14:05:00|2133.5|2133|2136.5|2136|2138|2137|2133|2132.5|4396
1697724600000|2023-10-19 14:10:00|2137|2136.5|2137.5|2136.5|2138|2137|2135.5|2134.5|4262
1697724900000|2023-10-19 14:15:00|2137|2137|2134.5|2133.5|2138.5|2137.5|2134|2133|3176
1697725200000|2023-10-19 14:20:00|2135|2134|2133.5|2132.5|2135.5|2135|2132|2131.5|4721
1697725500000|2023-10-19 14:25:00|2134|2133|2131|2130|2134|2133.5|2130.5|2130|5288
1697725800000|2023-10-19 14:30:00|2130.5|2129.5|2132.5|2132|2133.5|2132.5|2130.5|2129.5|7175
1697726100000|2023-10-19 14:35:00|2133|2132.5|2132|2131.5|2136|2135.5|2131.5|2131|5596
1697726400000|2023-10-19 14:40:00|2132.5|2132|2131.5|2131|2133.5|2133|2131.5|2131|4951
1697726700000|2023-10-19 14:45:00|2132|2131.5|2135|2134.5|2135.5|2135|2132|2131.5|4596
1697727000000|2023-10-19 14:50:00|2136.5|2135.5|2137.5|2136.5|2137.5|2137|2135.5|2135|3113
1697727300000|2023-10-19 14:55:00|2138|2137|2138|2137.5|2139|2138|2137|2136|2408
1697727600000|2023-10-19 15:00:00|2137.5|2137|2137|2136.5|2139|2138.5|2136.5|2136|5298
1697727900000|2023-10-19 15:05:00|2136.5|2136|2137|2136.5|2139|2138|2136|2135.5|7307
1697728200000|2023-10-19 15:10:00|2137.5|2136|2138|2137.5|2138.5|2138|2137|2136|7543
1697728500000|2023-10-19 15:15:00|2138.5|2138|2136.5|2136|2139|2138|2136|2135.5|6797
1697728800000|2023-10-19 15:20:00|2136|2135.5|2135.5|2135|2136|2136|2134.5|2133.5|7290
1697729100000|2023-10-19 15:25:00|2136|2134.5|2135.5|2134.5|2137.5|2136.5|2135|2134|16357
1697785200000|2023-10-20 07:00:00|2106.5|2102|2093|2092|2110|2108.5|2087.5|2086.5|27423
1697785500000|2023-10-20 07:05:00|2093.5|2092.5|2093.5|2092.5|2104|2102.5|2092|2091|11876
1697785800000|2023-10-20 07:10:00|2093|2092|2099|2098|2101|2100|2092.5|2091.5|7262
1697786100000|2023-10-20 07:15:00|2098|2097|2094|2093|2100|2099|2092.5|2091.5|6744
1697786400000|2023-10-20 07:20:00|2093.5|2092.5|2102|2101.5|2102|2101.5|2092.5|2091.5|6636
1697786700000|2023-10-20 07:25:00|2102.5|2102|2098.5|2097.5|2104.5|2103|2097|2095.5|4698
1697787000000|2023-10-20 07:30:00|2098|2097|2098.5|2097.5|2102|2101|2094.5|2093.5|4183
1697787300000|2023-10-20 07:35:00|2099.5|2098.5|2101.5|2100.5|2104.5|2103.5|2098|2097|5010
1697787600000|2023-10-20 07:40:00|2102|2100|2097.5|2096|2102.5|2101.5|2096.5|2095.5|4439
1697787900000|2023-10-20 07:45:00|2098.5|2096.5|2105|2104.5|2106|2105.5|2097.5|2096|4539
1697788200000|2023-10-20 07:50:00|2104.5|2103.5|2100.5|2100|2105|2104|2100|2099.5|5463
1697788500000|2023-10-20 07:55:00|2101|2100.5|2103.5|2102.5|2105|2104|2101|2100|4044
1697788800000|2023-10-20 08:00:00|2103|2102|2106|2105|2106.5|2105.5|2101.5|2100.5|3934
1697789100000|2023-10-20 08:05:00|2105.5|2104.5|2106|2105|2109.5|2108.5|2105|2104|3498
1697789400000|2023-10-20 08:10:00|2106.5|2105.5|2109|2108|2112|2111|2106.5|2105.5|3228
1697789700000|2023-10-20 08:15:00|2109.5|2108.5|2106|2105|2110|2109|2105|2104|3373
1697790000000|2023-10-20 08:20:00|2106.5|2106|2108|2107.5|2109|2108.5|2106|2105|5091
1697790300000|2023-10-20 08:25:00|2108.5|2107|2113|2112.5|2113.5|2112.5|2108.5|2107|2220
1697790600000|2023-10-20 08:30:00|2112.5|2112|2113|2112.5|2113.5|2113|2110.5|2110|3795
1697790900000|2023-10-20 08:35:00|2112.5|2112|2116.5|2115.5|2119|2118.5|2111.5|2111|3601
1697791200000|2023-10-20 08:40:00|2117|2116|2112.5|2111.5|2118|2117|2112.5|2111.5|3330
1697791500000|2023-10-20 08:45:00|2113|2112|2116.5|2115.5|2116.5|2115.5|2112.5|2112|693
1697791800000|2023-10-20 08:50:00|2117|2116|2111|2110.5|2117.5|2116.5|2111|2110|1522
1697792100000|2023-10-20 08:55:00|2110.5|2110|2109|2108|2112|2111.5|2108.5|2108|4646
1697792400000|2023-10-20 09:00:00|2109.5|2108.5|2108.5|2107.5|2110|2109.5|2108|2107.5|4565
1697792700000|2023-10-20 09:05:00|2108|2108|2102|2101|2108|2108|2101.5|2101|3919
1697793000000|2023-10-20 09:10:00|2101.5|2100.5|2101.5|2100.5|2105|2104|2098.5|2098|6026
1697793300000|2023-10-20 09:15:00|2101|2101|2102|2101|2103.5|2102.5|2101|2100|4926
1697793600000|2023-10-20 09:20:00|2102.5|2101.5|2103|2102.5|2103|2102.5|2099|2098|3383
1697793900000|2023-10-20 09:25:00|2103.5|2103|2102.5|2102|2104.5|2103.5|2101.5|2101|2432
1697794200000|2023-10-20 09:30:00|2103|2102.5|2106|2105|2106.5|2105.5|2102|2101.5|2856
1697794500000|2023-10-20 09:35:00|2106.5|2105.5|2106|2105|2107|2106|2104.5|2104|3272
1697794800000|2023-10-20 09:40:00|2105.5|2105.5|2106.5|2105.5|2108.5|2108|2105.5|2105.5|3360
1697795100000|2023-10-20 09:45:00|2106|2105|2105|2104.5|2106|2105|2102.5|2102|5281
1697795400000|2023-10-20 09:50:00|2105.5|2105|2109|2108.5|2110|2109.5|2105.5|2105|20150
1697795700000|2023-10-20 09:55:00|2109.5|2109|2107|2106.5|2112|2111|2106.5|2106|14242
1697796000000|2023-10-20 10:00:00|2106.5|2106|2110|2109|2111|2110.5|2103|2102|7301
1697796300000|2023-10-20 10:05:00|2110.5|2109.5|2109|2108|2110.5|2110|2107.5|2106.5|1789
1697796600000|2023-10-20 10:10:00|2108.5|2107.5|2103|2102.5|2109|2108|2103|2102.5|4496
1697796900000|2023-10-20 10:15:00|2103.5|2103|2103|2102|2104|2103.5|2101|2100|2767
1697797200000|2023-10-20 10:20:00|2102|2101.5|2099|2098|2102|2101.5|2098|2097|4592
1697797500000|2023-10-20 10:25:00|2099.5|2098.5|2096.5|2095.5|2100|2099|2095.5|2095|2915
1697797800000|2023-10-20 10:30:00|2096|2095|2097|2096.5|2098.5|2098|2095.5|2095|6036
1697798100000|2023-10-20 10:35:00|2096.5|2096|2098|2097.5|2098.5|2098|2096|2095.5|3097
1697798400000|2023-10-20 10:40:00|2098.5|2098|2100|2099|2100.5|2099.5|2098|2097|3953
1697798700000|2023-10-20 10:45:00|2100.5|2099.5|2100|2099.5|2102|2101.5|2098|2097.5|2570
1697799000000|2023-10-20 10:50:00|2100.5|2099|2099|2098.5|2100.5|2099.5|2098|2097.5|1286
1697799300000|2023-10-20 10:55:00|2099.5|2098|2098.5|2097.5|2099.5|2099|2097.5|2097|1667
1697799600000|2023-10-20 11:00:00|2099|2098|2098.5|2098|2100|2099.5|2098.5|2097.5|3864
1697799900000|2023-10-20 11:05:00|2099|2098.5|2100|2099|2102|2101.5|2099|2098.5|1651
1697800200000|2023-10-20 11:10:00|2100.5|2099.5|2101|2100.5|2102|2101|2100|2099|2262
1697800500000|2023-10-20 11:15:00|2100|2099.5|2099|2098|2102.5|2101.5|2098.5|2097.5|3261
1697800800000|2023-10-20 11:20:00|2098.5|2098.5|2099.5|2099|2101|2100|2098.5|2098|2285
1697801100000|2023-10-20 11:25:00|2099|2098|2100.5|2100|2101|2100|2097|2096.5|4544
1697801400000|2023-10-20 11:30:00|2100|2099.5|2097|2096.5|2100.5|2099.5|2096|2095.5|6151
1697801700000|2023-10-20 11:35:00|2096.5|2096|2098|2097.5|2098.5|2097.5|2095|2094.5|3598
1697802000000|2023-10-20 11:40:00|2097.5|2096.5|2095.5|2095|2097.5|2096.5|2095.5|2095|1638
1697802300000|2023-10-20 11:45:00|2096|2095.5|2095.5|2095|2097|2096.5|2095.5|2095|2872
1697802600000|2023-10-20 11:50:00|2095|2094.5|2095|2094.5|2097|2096.5|2095|2094|3706
1697802900000|2023-10-20 11:55:00|2094.5|2094|2095|2094.5|2097.5|2097|2094.5|2094|3199
1697803200000|2023-10-20 12:00:00|2095.5|2094|2095|2094|2095.5|2094|2094|2093|2802
1697803500000|2023-10-20 12:05:00|2094.5|2093.5|2095.5|2095|2096.5|2096|2094|2093.5|7688
1697803800000|2023-10-20 12:10:00|2095|2094.5|2096|2095.5|2096.5|2095.5|2094.5|2093.5|2411
1697804100000|2023-10-20 12:15:00|2096.5|2096|2097|2096.5|2099.5|2098.5|2096|2095|4497
1697804400000|2023-10-20 12:20:00|2096.5|2096|2095|2094|2096.5|2096.5|2094.5|2093.5|2364
1697804700000|2023-10-20 12:25:00|2094.5|2093|2093|2092|2095|2094|2092.5|2092|4731
1697805000000|2023-10-20 12:30:00|2093.5|2092.5|2094|2093.5|2095.5|2094.5|2093|2092|2081
1697805300000|2023-10-20 12:35:00|2094.5|2093|2094.5|2093.5|2096|2095|2093.5|2093|1190
1697805600000|2023-10-20 12:40:00|2094|2094|2093|2092.5|2095|2094|2093|2092.5|3060
1697805900000|2023-10-20 12:45:00|2093.5|2093|2094.5|2093.5|2095.5|2094.5|2093.5|2092.5|1951
1697806200000|2023-10-20 12:50:00|2095|2094|2095|2094.5|2095.5|2095|2093.5|2093|2327
1697806500000|2023-10-20 12:55:00|2094.5|2094|2095|2094|2095.5|2095|2094|2093.5|4637
1697806800000|2023-10-20 13:00:00|2094.5|2094.5|2094|2093.5|2096|2095.5|2094|2093.5|7624
1697807100000|2023-10-20 13:05:00|2093.5|2093|2093.5|2093|2094.5|2094|2093|2092|5846
1697807400000|2023-10-20 13:10:00|2094|2092.5|2092.5|2091.5|2094|2093|2092|2091|5598
1697807700000|2023-10-20 13:15:00|2093|2092|2094|2093.5|2094.5|2094|2092.5|2092|3394
1697808000000|2023-10-20 13:20:00|2094.5|2094|2097|2096|2100|2099|2094|2094|11351
1697808300000|2023-10-20 13:25:00|2096.5|2096.5|2098|2097.5|2098.5|2097.5|2094.5|2094|4374
1697808600000|2023-10-20 13:30:00|2097.5|2097|2099.5|2098.5|2100.5|2100|2097|2096|8105
1697808900000|2023-10-20 13:35:00|2100|2099|2095.5|2095|2100|2099.5|2095|2094.5|8853
1697809200000|2023-10-20 13:40:00|2094.5|2094|2095.5|2095|2099.5|2099|2094|2093|12748
1697809500000|2023-10-20 13:45:00|2095|2094.5|2098.5|2098|2100|2099|2094.5|2093.5|11958
1697809800000|2023-10-20 13:50:00|2099|2098.5|2100|2099.5|2101.5|2100.5|2097|2096|9530
1697810100000|2023-10-20 13:55:00|2100.5|2100|2099.5|2098.5|2105|2104|2099.5|2098.5|9315
1697810400000|2023-10-20 14:00:00|2099|2098|2098|2097|2100.5|2100|2097.5|2096.5|5085
1697810700000|2023-10-20 14:05:00|2098.5|2097.5|2097|2096|2098.5|2098|2094|2093.5|15684
1697811000000|2023-10-20 14:10:00|2097.5|2096.5|2093|2092|2097.5|2096.5|2092.5|2092|6250
1697811300000|2023-10-20 14:15:00|2092.5|2092.5|2091|2090|2093.5|2093|2089|2088|11824
1697811600000|2023-10-20 14:20:00|2090.5|2089.5|2091.5|2090.5|2092.5|2092|2089|2088|11325
1697811900000|2023-10-20 14:25:00|2091|2091|2090.5|2090|2092.5|2092|2090.5|2090|9603
1697812200000|2023-10-20 14:30:00|2090|2089.5|2094.5|2094|2095|2094.5|2089.5|2089|15169
1697812500000|2023-10-20 14:35:00|2094|2093.5|2090.5|2090|2095|2094.5|2090.5|2090|8730
1697812800000|2023-10-20 14:40:00|2091|2090.5|2090.5|2089.5|2094|2093|2090|2089|8169
1697813100000|2023-10-20 14:45:00|2091|2090|2100.5|2100|2101|2100.5|2091|2090|13519
1697813400000|2023-10-20 14:50:00|2100|2099.5|2095|2094.5|2100.5|2100|2094.5|2094|13897
1697813700000|2023-10-20 14:55:00|2095.5|2095|2093.5|2092.5|2095.5|2095|2093|2092|10173
1697814000000|2023-10-20 15:00:00|2093|2092|2093.5|2093|2095|2094.5|2091.5|2091|13121
1697814300000|2023-10-20 15:05:00|2094|2093.5|2094.5|2094|2097|2096|2094|2093|11468
1697814600000|2023-10-20 15:10:00|2095|2094.5|2095.5|2095|2098|2097.5|2094.5|2094|13857
1697814900000|2023-10-20 15:15:00|2096|2095.5|2096.5|2096|2098|2097.5|2094.5|2094|10523
1697815200000|2023-10-20 15:20:00|2097|2096.5|2096.5|2096|2098|2097.5|2096|2095.5|9216
1697815500000|2023-10-20 15:25:00|2097|2096.5|2099.5|2098.5|2099.5|2099|2096.5|2096|10092
1698044400000|2023-10-23 07:00:00|2103.5|2101.5|2104|2102|2109|2107.5|2099.5|2098|7513
1698044700000|2023-10-23 07:05:00|2104.5|2103|2097.5|2096.5|2105|2103|2097|2096|6363
1698045000000|2023-10-23 07:10:00|2098|2096|2096.5|2095|2098|2097|2094|2093|6875
1698045300000|2023-10-23 07:15:00|2096|2094.5|2087|2086|2096.5|2094.5|2083.5|2083|7678
1698045600000|2023-10-23 07:20:00|2088|2086.5|2088|2087|2091.5|2090.5|2083.5|2083|5981
1698045900000|2023-10-23 07:25:00|2089.5|2087.5|2090.5|2090|2092.5|2091.5|2088.5|2087|5428
1698046200000|2023-10-23 07:30:00|2090|2089.5|2088.5|2087.5|2090.5|2090|2086.5|2086|6086
1698046500000|2023-10-23 07:35:00|2089|2087|2087|2086|2092.5|2091.5|2087|2086|2668
1698046800000|2023-10-23 07:40:00|2087.5|2086.5|2085|2084|2089.5|2088|2084.5|2083.5|3525
1698047100000|2023-10-23 07:45:00|2084.5|2083.5|2088|2087|2090|2089|2083|2082|4118
1698047400000|2023-10-23 07:50:00|2087.5|2086.5|2081.5|2081|2087.5|2086.5|2081.5|2081|3822
1698047700000|2023-10-23 07:55:00|2081|2080.5|2076.5|2075.5|2082|2081.5|2075|2074|5151
1698048000000|2023-10-23 08:00:00|2078|2077|2079|2078|2081.5|2080|2075|2074|9391
1698048300000|2023-10-23 08:05:00|2078.5|2078.5|2080.5|2079.5|2082.5|2081.5|2078|2077.5|5854
1698048600000|2023-10-23 08:10:00|2080|2079|2087|2086|2088|2087.5|2079|2078.5|5698
1698048900000|2023-10-23 08:15:00|2086.5|2085.5|2092|2091.5|2092|2091.5|2086.5|2085.5|4515
1698049200000|2023-10-23 08:20:00|2092.5|2091|2095.5|2095|2098|2097|2092|2091|2597
1698049500000|2023-10-23 08:25:00|2095|2094.5|2093.5|2092.5|2096|2095.5|2092|2091|5767
1698049800000|2023-10-23 08:30:00|2094|2093|2096|2095|2096|2095|2092|2091|2683
1698050100000|2023-10-23 08:35:00|2095.5|2094.5|2099.5|2099|2100|2099.5|2094|2093|3987
1698050400000|2023-10-23 08:40:00|2099|2098.5|2098.5|2098|2100|2099.5|2096.5|2095.5|1595
1698050700000|2023-10-23 08:45:00|2098|2097.5|2098|2097|2101|2100.5|2097.5|2097|1804
1698051000000|2023-10-23 08:50:00|2098.5|2097.5|2096|2095|2099|2098|2095|2094|5915
1698051300000|2023-10-23 08:55:00|2095.5|2094.5|2099|2098|2101|2100|2095.5|2094.5|2102
1698051600000|2023-10-23 09:00:00|2098.5|2097.5|2096.5|2095.5|2099|2098|2096|2095|3692
1698051900000|2023-10-23 09:05:00|2096|2095|2095|2094|2096|2095.5|2093.5|2093|4116
1698052200000|2023-10-23 09:10:00|2094.5|2093.5|2094.5|2093.5|2096|2095.5|2092.5|2092|3195
1698052500000|2023-10-23 09:15:00|2095|2094|2096.5|2095.5|2097.5|2097|2095|2094|2439
1698052800000|2023-10-23 09:20:00|2096|2095|2095.5|2095|2096.5|2096|2095.5|2094.5|2754
1698053100000|2023-10-23 09:25:00|2096|2095.5|2091|2090|2096.5|2095.5|2090.5|2090|1310
1698053400000|2023-10-23 09:30:00|2091.5|2090.5|2089.5|2088.5|2091.5|2091|2088|2087|3221
1698053700000|2023-10-23 09:35:00|2088.5|2088|2085|2084|2088.5|2088|2083.5|2082.5|3265
1698054000000|2023-10-23 09:40:00|2084.5|2083.5|2089|2088|2089.5|2088.5|2083.5|2083|3313
1698054300000|2023-10-23 09:45:00|2088|2087.5|2087.5|2087|2088.5|2088|2085.5|2084.5|3210
1698054600000|2023-10-23 09:50:00|2088|2086.5|2090|2089|2091.5|2091|2088|2086.5|4710
1698054900000|2023-10-23 09:55:00|2089.5|2088.5|2087|2086.5|2090.5|2089.5|2086.5|2086|3465
1698055200000|2023-10-23 10:00:00|2086.5|2086|2087.5|2086.5|2087.5|2086.5|2085.5|2084.5|4611
1698055500000|2023-10-23 10:05:00|2088|2087|2086.5|2085.5|2088|2087|2085.5|2084.5|3784
1698055800000|2023-10-23 10:10:00|2086|2085|2086.5|2085.5|2087.5|2086.5|2085|2084.5|1961
1698056100000|2023-10-23 10:15:00|2086|2085|2089|2088|2091|2090|2086|2085|2025
1698056400000|2023-10-23 10:20:00|2088.5|2087.5|2091|2090|2091|2090|2087.5|2086.5|2940
1698056700000|2023-10-23 10:25:00|2090.5|2090.5|2091|2090.5|2094|2093|2090.5|2089.5|3339
1698057000000|2023-10-23 10:30:00|2091.5|2091|2094.5|2094|2095.5|2095|2091.5|2090.5|3897
1698057300000|2023-10-23 10:35:00|2094|2093.5|2094|2093.5|2095.5|2095|2093|2092|2394
1698057600000|2023-10-23 10:40:00|2093.5|2093|2094|2093.5|2096|2095|2093|2092|2635
1698057900000|2023-10-23 10:45:00|2094.5|2094|2092|2091.5|2095.5|2095|2092|2091|2862
1698058200000|2023-10-23 10:50:00|2092.5|2092|2093|2092.5|2093.5|2092.5|2091.5|2091|3339
1698058500000|2023-10-23 10:55:00|2092.5|2092|2092.5|2091.5|2094|2093.5|2092.5|2091.5|2924
1698058800000|2023-10-23 11:00:00|2092|2091|2093.5|2092.5|2094.5|2094|2092|2091|4121
1698059100000|2023-10-23 11:05:00|2094|2093|2091.5|2091|2095|2094.5|2091|2090.5|3575
1698059400000|2023-10-23 11:10:00|2091|2090.5|2090.5|2090|2091.5|2091|2090|2089.5|2709
1698059700000|2023-10-23 11:15:00|2090|2089.5|2092.5|2091.5|2092.5|2091.5|2090|2089|2182
1698060000000|2023-10-23 11:20:00|2093|2092|2090.5|2090|2094.5|2093.5|2090.5|2090|775
1698060300000|2023-10-23 11:25:00|2090|2089.5|2092|2091.5|2092|2091.5|2089|2088.5|1719
1698060600000|2023-10-23 11:30:00|2092.5|2092|2093|2092|2093|2092|2090.5|2089.5|5194
1698060900000|2023-10-23 11:35:00|2092.5|2091.5|2095|2094.5|2095.5|2094.5|2091.5|2091|2467
1698061200000|2023-10-23 11:40:00|2094.5|2094|2097.5|2096.5|2097.5|2097|2094|2093|2400
1698061500000|2023-10-23 11:45:00|2097|2096|2095|2094|2097|2096|2094.5|2093.5|2014
1698061800000|2023-10-23 11:50:00|2095.5|2094.5|2096|2095|2096|2095.5|2095|2094|2017
1698062100000|2023-10-23 11:55:00|2095.5|2094.5|2095|2094|2096|2095|2093|2092|2348
1698062400000|2023-10-23 12:00:00|2094.5|2093.5|2095|2094|2096.5|2095.5|2093.5|2093|1455
1698062700000|2023-10-23 12:05:00|2094.5|2093.5|2093.5|2092.5|2096|2095|2093.5|2092.5|1216
1698063000000|2023-10-23 12:10:00|2094|2093|2094|2093.5|2095|2094|2093.5|2092.5|894
1698063300000|2023-10-23 12:15:00|2093.5|2093|2095.5|2094.5|2097.5|2096.5|2093.5|2092.5|2839
1698063600000|2023-10-23 12:20:00|2096|2095|2096.5|2095.5|2097.5|2096.5|2095.5|2095|3114
1698063900000|2023-10-23 12:25:00|2097|2096|2095.5|2094.5|2097.5|2096.5|2095|2094.5|2195
1698064200000|2023-10-23 12:30:00|2095|2094|2095|2094|2096.5|2095.5|2094|2093|2883
1698064500000|2023-10-23 12:35:00|2095.5|2094.5|2097|2096.5|2098|2097|2095|2094|2579
1698064800000|2023-10-23 12:40:00|2096.5|2096|2097|2096|2097|2096.5|2096|2095.5|1023
1698065100000|2023-10-23 12:45:00|2096.5|2096.5|2095|2094|2097|2096.5|2094.5|2094|3083
1698065400000|2023-10-23 12:50:00|2095.5|2094.5|2095.5|2095|2097.5|2097|2095.5|2094.5|3597
1698065700000|2023-10-23 12:55:00|2095|2094.5|2091.5|2090.5|2095.5|2095|2091.5|2090.5|1564
1698066000000|2023-10-23 13:00:00|2092|2091|2092|2091|2093|2092.5|2090.5|2090|1734
1698066300000|2023-10-23 13:05:00|2091.5|2091.5|2093|2092|2093|2092.5|2091.5|2090.5|3053
1698066600000|2023-10-23 13:10:00|2093.5|2092.5|2093|2092.5|2094|2093.5|2092.5|2091.5|2634
1698066900000|2023-10-23 13:15:00|2093.5|2093|2092|2091.5|2094.5|2094|2092|2091.5|3080
1698067200000|2023-10-23 13:20:00|2092.5|2092|2091|2090.5|2093|2092.5|2090|2089.5|4192
1698067500000|2023-10-23 13:25:00|2091.5|2091|2094.5|2094|2095|2094|2091|2090.5|1761
1698067800000|2023-10-23 13:30:00|2094|2093.5|2097.5|2096.5|2097.5|2096.5|2093|2092|7580
1698068100000|2023-10-23 13:35:00|2098|2097|2097.5|2097|2098|2097|2093.5|2092.5|4653
1698068400000|2023-10-23 13:40:00|2097|2096.5|2093|2092|2098.5|2097.5|2092.5|2092|4442
1698068700000|2023-10-23 13:45:00|2093.5|2092.5|2097.5|2096.5|2097.5|2097|2093|2092|3892
1698069000000|2023-10-23 13:50:00|2098|2097|2096|2095|2098|2097.5|2094|2093|11006
1698069300000|2023-10-23 13:55:00|2095.5|2094.5|2093.5|2092.5|2096|2095.5|2093|2092|4793
1698069600000|2023-10-23 14:00:00|2093|2092|2096|2095|2096|2095|2092.5|2092|5560
1698069900000|2023-10-23 14:05:00|2095.5|2094.5|2097|2096|2097.5|2096.5|2094.5|2093.5|3885
1698070200000|2023-10-23 14:10:00|2097.5|2096.5|2102.5|2102|2103|2102|2097.5|2096.5|11959
1698070500000|2023-10-23 14:15:00|2101.5|2101.5|2101|2100.5|2103|2102|2099.5|2098.5|4620
1698070800000|2023-10-23 14:20:00|2101.5|2100|2102|2101|2102|2101|2100.5|2100|2275
1698071100000|2023-10-23 14:25:00|2101.5|2101.5|2099.5|2098.5|2102|2101.5|2099|2098|3226
1698071400000|2023-10-23 14:30:00|2099|2099|2097.5|2096.5|2100.5|2099.5|2096.5|2095.5|4462
1698071700000|2023-10-23 14:35:00|2097|2097|2098.5|2098|2098.5|2098|2096.5|2095.5|3317
1698072000000|2023-10-23 14:40:00|2099|2097.5|2099.5|2098.5|2099.5|2099|2098|2097.5|4055
1698072300000|2023-10-23 14:45:00|2100|2099|2101|2100.5|2101.5|2100.5|2099|2098.5|6442
1698072600000|2023-10-23 14:50:00|2101.5|2100|2104|2103|2105|2104.5|2101|2100|5099
1698072900000|2023-10-23 14:55:00|2103.5|2102.5|2103.5|2103|2104.5|2103.5|2102.5|2102|3804
1698073200000|2023-10-23 15:00:00|2104|2102.5|2102.5|2102|2104.5|2103.5|2101|2100|2233
1698073500000|2023-10-23 15:05:00|2103|2102.5|2105.5|2105|2105.5|2105|2103|2102.5|5673
1698073800000|2023-10-23 15:10:00|2105.5|2105|2107|2105.5|2107|2105.5|2105|2104|1689
1698074100000|2023-10-23 15:15:00|2106.5|2106|2105.5|2104.5|2107.5|2106.5|2105.5|2104|1676
1698074400000|2023-10-23 15:20:00|2106|2105|2106|2104.5|2106.5|2105.5|2105.5|2104.5|3083
1698074700000|2023-10-23 15:25:00|2105.5|2104|2105|2103.5|2106|2104.5|2103|2102|3338
1698130800000|2023-10-24 07:00:00|2094.5|2092|2094|2092.5|2096.5|2094.5|2086.5|2085.5|11380
1698131100000|2023-10-24 07:05:00|2094.5|2093.5|2090.5|2089.5|2096|2094.5|2088.5|2087|9926
1698131400000|2023-10-24 07:10:00|2091|2089|2095|2094|2095.5|2094.5|2090|2089|6379
1698131700000|2023-10-24 07:15:00|2096|2094.5|2104|2102.5|2104.5|2103.5|2095.5|2094.5|7663
1698132000000|2023-10-24 07:20:00|2104.5|2103|2100.5|2099.5|2105|2104|2095.5|2094|2217
1698132300000|2023-10-24 07:25:00|2100|2099|2099.5|2099|2102|2101|2097|2096|1653
1698132600000|2023-10-24 07:30:00|2101|2100|2094.5|2093.5|2102|2101|2094|2093|10565
1698132900000|2023-10-24 07:35:00|2095|2094|2094|2093|2097.5|2096.5|2092|2091|8583
1698133200000|2023-10-24 07:40:00|2094.5|2093.5|2095.5|2094.5|2097|2095.5|2093.5|2092.5|4921
1698133500000|2023-10-24 07:45:00|2095|2094|2094|2093|2096|2095|2092.5|2091.5|4766
1698133800000|2023-10-24 07:50:00|2094.5|2093.5|2096.5|2095|2100.5|2100|2094|2093.5|3375
1698134100000|2023-10-24 07:55:00|2096|2095.5|2100|2099|2100|2099.5|2095|2093.5|1991
1698134400000|2023-10-24 08:00:00|2100.5|2099.5|2098.5|2097.5|2101.5|2100.5|2098|2097|4416
1698134700000|2023-10-24 08:05:00|2098|2097|2098|2097|2098|2097.5|2094.5|2093.5|2431
1698135000000|2023-10-24 08:10:00|2097.5|2096.5|2099.5|2098.5|2100.5|2100|2097|2096.5|2412
1698135300000|2023-10-24 08:15:00|2099|2098|2094.5|2094|2099.5|2098.5|2094.5|2094|1691
1698135600000|2023-10-24 08:20:00|2095|2094.5|2092|2091.5|2095|2094.5|2091|2090|3875
1698135900000|2023-10-24 08:25:00|2092.5|2092|2089|2088|2094|2093|2088.5|2087.5|3846
1698136200000|2023-10-24 08:30:00|2089.5|2088.5|2086.5|2085.5|2090|2089|2086|2085.5|2427
1698136500000|2023-10-24 08:35:00|2087|2086|2086.5|2085.5|2089|2088|2085.5|2085|4778
1698136800000|2023-10-24 08:40:00|2087|2086|2091.5|2091|2092.5|2091.5|2087|2085.5|1309
1698137100000|2023-10-24 08:45:00|2092|2090.5|2094|2093|2094.5|2093.5|2089|2088.5|4600
1698137400000|2023-10-24 08:50:00|2094.5|2093.5|2094.5|2093.5|2097|2096|2093.5|2092.5|2625
1698137700000|2023-10-24 08:55:00|2095|2094|2096.5|2095.5|2097|2096.5|2093.5|2093|2514
1698138000000|2023-10-24 09:00:00|2096|2096|2097.5|2097|2098.5|2097.5|2094.5|2094|2718
1698138300000|2023-10-24 09:05:00|2097|2096.5|2095.5|2094.5|2097.5|2097|2093|2092.5|5290
1698138600000|2023-10-24 09:10:00|2096|2095|2097|2096|2097.5|2097|2095.5|2095|2113
1698138900000|2023-10-24 09:15:00|2096.5|2095.5|2097.5|2096.5|2099.5|2098.5|2096.5|2095.5|1774
1698139200000|2023-10-24 09:20:00|2098|2097|2096|2095|2098.5|2098|2095.5|2094.5|3331
1698139500000|2023-10-24 09:25:00|2095.5|2095.5|2098|2097.5|2099|2098|2095.5|2094.5|2505
1698139800000|2023-10-24 09:30:00|2098.5|2098|2098|2097.5|2099|2098|2096.5|2095.5|2228
1698140100000|2023-10-24 09:35:00|2098.5|2098|2100|2099|2100|2099.5|2096.5|2096|6657
1698140400000|2023-10-24 09:40:00|2099.5|2099.5|2102|2101|2102|2101.5|2099.5|2098.5|5996
1698140700000|2023-10-24 09:45:00|2102.5|2102|2102|2101.5|2104|2103.5|2101.5|2101|3666
1698141000000|2023-10-24 09:50:00|2102.5|2102.5|2103.5|2102.5|2104|2103|2101|2100.5|3842
1698141300000|2023-10-24 09:55:00|2103|2103|2105|2104.5|2106|2105|2102|2101.5|3382
1698141600000|2023-10-24 10:00:00|2105.5|2105|2104|2103|2106.5|2105.5|2103|2102|1995
1698141900000|2023-10-24 10:05:00|2104.5|2103.5|2106|2105|2106|2105.5|2103.5|2102.5|2329
1698142200000|2023-10-24 10:10:00|2105.5|2104.5|2104.5|2103.5|2106|2105.5|2104.5|2103.5|3481
1698142500000|2023-10-24 10:15:00|2104|2104|2103.5|2102.5|2104.5|2104|2102.5|2102|1071
1698142800000|2023-10-24 10:20:00|2103|2102|2102|2101|2103|2102.5|2101|2100|2231
1698143100000|2023-10-24 10:25:00|2101.5|2100.5|2102|2101|2103.5|2102.5|2101.5|2100.5|815
1698143400000|2023-10-24 10:30:00|2101.5|2101.5|2101|2100.5|2103|2102|2100|2099|2993
1698143700000|2023-10-24 10:35:00|2100.5|2100|2101.5|2101|2101.5|2101|2100|2099.5|3172
1698144000000|2023-10-24 10:40:00|2101|2100.5|2098|2097.5|2101|2100.5|2096.5|2096|1846
1698144300000|2023-10-24 10:45:00|2097.5|2097|2097|2096.5|2099|2098|2096.5|2096|1489
1698144600000|2023-10-24 10:50:00|2096.5|2096|2097|2096|2097|2096.5|2095.5|2095|1943
1698144900000|2023-10-24 10:55:00|2097.5|2096.5|2096.5|2095.5|2097.5|2097|2095.5|2095|1803
1698145200000|2023-10-24 11:00:00|2097|2096|2097.5|2096.5|2098|2097|2096|2095.5|2095
1698145500000|2023-10-24 11:05:00|2098.5|2097|2099.5|2098.5|2102|2101|2098.5|2097|5811
1698145800000|2023-10-24 11:10:00|2099|2098|2098.5|2097.5|2099.5|2098|2095.5|2095|1969
1698146100000|2023-10-24 11:15:00|2099|2098|2098|2097.5|2099|2098.5|2097.5|2096.5|1763
1698146400000|2023-10-24 11:20:00|2098.5|2097|2099.5|2098.5|2100|2099|2098.5|2097|2309
1698146700000|2023-10-24 11:25:00|2099|2099|2100|2099|2100.5|2100|2098.5|2098|2386
1698147000000|2023-10-24 11:30:00|2099.5|2098.5|2101.5|2100.5|2102|2101|2099|2098.5|1774
1698147300000|2023-10-24 11:35:00|2101|2100|2101|2100|2101.5|2101|2100|2099.5|2165
1698147600000|2023-10-24 11:40:00|2100.5|2099|2098|2097.5|2101|2100.5|2097|2096|2449
1698147900000|2023-10-24 11:45:00|2098.5|2098|2097.5|2097|2099|2098|2097|2096|1369
1698148200000|2023-10-24 11:50:00|2098|2096.5|2098.5|2098|2098.5|2098|2097|2096.5|611
1698148500000|2023-10-24 11:55:00|2099|2097.5|2098.5|2098|2101|2100|2098.5|2097.5|1785
1698148800000|2023-10-24 12:00:00|2098|2097.5|2095.5|2095|2098|2097.5|2094.5|2094|1794
1698149100000|2023-10-24 12:05:00|2095|2094.5|2095|2094|2095.5|2095|2094|2093.5|743
1698149400000|2023-10-24 12:10:00|2095.5|2094.5|2095|2094|2095.5|2095|2093.5|2093|4426
1698149700000|2023-10-24 12:15:00|2095.5|2094.5|2095|2094.5|2095.5|2095|2093.5|2092.5|2597
1698150000000|2023-10-24 12:20:00|2095.5|2095|2097|2096.5|2097.5|2096.5|2095.5|2094.5|2069
1698150300000|2023-10-24 12:25:00|2097.5|2097|2099|2098|2099|2098|2096.5|2095.5|1938
1698150600000|2023-10-24 12:30:00|2099.5|2098.5|2099.5|2098.5|2100|2099.5|2098.5|2097.5|1271
1698150900000|2023-10-24 12:35:00|2100|2099|2100.5|2100|2101|2100.5|2100|2099|4018
1698151200000|2023-10-24 12:40:00|2101|2100.5|2098|2097|2101|2100.5|2096.5|2096|2958
1698151500000|2023-10-24 12:45:00|2098.5|2097.5|2098|2097.5|2100.5|2099.5|2097.5|2097|1499
1698151800000|2023-10-24 12:50:00|2098.5|2097|2099.5|2098.5|2099.5|2098.5|2097.5|2097|2225
1698152100000|2023-10-24 12:55:00|2099|2099|2100|2099|2100|2099.5|2098.5|2097.5|2656
1698152400000|2023-10-24 13:00:00|2099.5|2098.5|2099.5|2098.5|2100.5|2100|2099|2098|1354
1698152700000|2023-10-24 13:05:00|2100|2099|2101|2100|2102|2101.5|2099.5|2099|3553
1698153000000|2023-10-24 13:10:00|2100.5|2100.5|2098|2097|2102|2101|2098|2097|3666
1698153300000|2023-10-24 13:15:00|2098.5|2097.5|2094|2093|2099|2098.5|2093.5|2093|4054
1698153600000|2023-10-24 13:20:00|2093.5|2093.5|2092.5|2091.5|2094|2093.5|2091.5|2091|5286
1698153900000|2023-10-24 13:25:00|2092|2091|2088.5|2087.5|2092|2091.5|2088|2087|8204
1698154200000|2023-10-24 13:30:00|2088|2087|2085.5|2084.5|2088.5|2088|2084.5|2084|11256
1698154500000|2023-10-24 13:35:00|2085|2085|2084.5|2084|2087.5|2087|2083|2082.5|10107
1698154800000|2023-10-24 13:40:00|2085|2083.5|2082.5|2082|2085|2084|2079.5|2078.5|8769
1698155100000|2023-10-24 13:45:00|2082|2081.5|2082|2081.5|2083.5|2082.5|2079|2078|9654
1698155400000|2023-10-24 13:50:00|2083|2082|2083.5|2083|2084.5|2084|2080.5|2080|5020
1698155700000|2023-10-24 13:55:00|2083|2082.5|2087|2086.5|2088|2087|2083|2082|4349
1698156000000|2023-10-24 14:00:00|2087.5|2086|2085|2084.5|2088.5|2088|2082.5|2082|16284
1698156300000|2023-10-24 14:05:00|2085.5|2084|2089.5|2089|2089.5|2089|2084|2083|6132
1698156600000|2023-10-24 14:10:00|2090|2089.5|2089.5|2088.5|2090|2089.5|2087.5|2087|3440
1698156900000|2023-10-24 14:15:00|2088.5|2088|2088.5|2088|2092|2091|2088|2087|7092
1698157200000|2023-10-24 14:20:00|2089|2088.5|2093|2092|2094.5|2094|2088.5|2088|11771
1698157500000|2023-10-24 14:25:00|2092|2091.5|2090|2089|2092|2091.5|2089|2088|16964
1698157800000|2023-10-24 14:30:00|2089.5|2089.5|2089|2088|2090.5|2090|2089|2088|4462
1698158100000|2023-10-24 14:35:00|2088.5|2088.5|2091|2090.5|2092|2091|2088.5|2087.5|8119
1698158400000|2023-10-24 14:40:00|2091.5|2090|2088.5|2088|2091.5|2091|2088.5|2088|5985
1698158700000|2023-10-24 14:45:00|2089|2087.5|2091.5|2091|2092|2091|2088.5|2087.5|4132
1698159000000|2023-10-24 14:50:00|2091|2090.5|2090.5|2089.5|2091.5|2091|2089.5|2089|2901
1698159300000|2023-10-24 14:55:00|2090|2090|2091.5|2090.5|2091.5|2090.5|2089.5|2089|3951
1698159600000|2023-10-24 15:00:00|2091|2090|2088.5|2087.5|2091|2090|2088|2087|13804
1698159900000|2023-10-24 15:05:00|2088|2087|2088.5|2087.5|2088.5|2088|2086|2085|6373
1698160200000|2023-10-24 15:10:00|2088|2087|2086|2085.5|2089|2088.5|2086|2085|2743
1698160500000|2023-10-24 15:15:00|2085.5|2085|2086.5|2086|2087|2086.5|2085.5|2084.5|7256
1698160800000|2023-10-24 15:20:00|2086|2085.5|2082.5|2082|2086|2085.5|2082.5|2082|7980
1698161100000|2023-10-24 15:25:00|2083|2081.5|2084|2083|2085|2084.5|2082.5|2081.5|13281
1698217200000|2023-10-25 07:00:00|2082|2079.5|2078.5|2077|2086.5|2084.5|2075.5|2074|9426
1698217500000|2023-10-25 07:05:00|2079|2077.5|2076.5|2075.5|2080.5|2079|2071|2070|15183
1698217800000|2023-10-25 07:10:00|2077|2077|2075|2073.5|2078.5|2078|2074|2073|6225
1698218100000|2023-10-25 07:15:00|2075.5|2074|2070.5|2069|2075.5|2074.5|2068|2067|6831
1698218400000|2023-10-25 07:20:00|2071|2069.5|2065|2064|2071|2070.5|2063|2062|5641
1698218700000|2023-10-25 07:25:00|2065.5|2064.5|2077.5|2076.5|2077.5|2076.5|2064.5|2063.5|4122
1698219000000|2023-10-25 07:30:00|2077|2076|2078|2076.5|2079.5|2078.5|2075|2074|4223
1698219300000|2023-10-25 07:35:00|2077.5|2077|2078|2077|2080|2078.5|2075.5|2074.5|6207
1698219600000|2023-10-25 07:40:00|2077.5|2076.5|2081|2080.5|2084|2083|2077.5|2076.5|5297
1698219900000|2023-10-25 07:45:00|2080.5|2079.5|2081|2080.5|2083.5|2082.5|2080.5|2079|3976
1698220200000|2023-10-25 07:50:00|2081.5|2080|2079|2078|2081.5|2080.5|2076|2075|4208
1698220500000|2023-10-25 07:55:00|2078.5|2078.5|2083.5|2082.5|2083.5|2082.5|2078|2077|8888
1698220800000|2023-10-25 08:00:00|2083|2082|2077.5|2076|2086|2085|2077.5|2076|3685
1698221100000|2023-10-25 08:05:00|2077|2076.5|2081.5|2080.5|2081.5|2080.5|2075.5|2074.5|4727
1698221400000|2023-10-25 08:10:00|2082|2081|2077.5|2076.5|2082|2081|2076.5|2075.5|2159
1698221700000|2023-10-25 08:15:00|2077|2076|2074|2073|2080.5|2079.5|2074|2073|2603
1698222000000|2023-10-25 08:20:00|2073.5|2072.5|2078.5|2077.5|2078.5|2077.5|2072|2071|2069
1698222300000|2023-10-25 08:25:00|2078|2078|2080.5|2079.5|2080.5|2079.5|2078|2077.5|2752
1698222600000|2023-10-25 08:30:00|2080|2079|2079|2078|2081|2080.5|2077|2076.5|1351
1698222900000|2023-10-25 08:35:00|2080|2078.5|2078.5|2078|2081.5|2080.5|2077|2076|3860
1698223200000|2023-10-25 08:40:00|2079|2078.5|2086|2085|2086|2085|2079|2078.5|3653
1698223500000|2023-10-25 08:45:00|2085.5|2085.5|2087.5|2087|2088|2087|2085|2084|4147
1698223800000|2023-10-25 08:50:00|2088|2087.5|2085.5|2084.5|2089.5|2089|2085|2084|5095
1698224100000|2023-10-25 08:55:00|2085|2084|2084|2083|2085.5|2084.5|2082.5|2081.5|3512
1698224400000|2023-10-25 09:00:00|2083.5|2082.5|2083.5|2082.5|2085|2084|2081|2080|2913
1698224700000|2023-10-25 09:05:00|2083|2083|2079|2078|2083.5|2083|2074.5|2073.5|6058
1698225000000|2023-10-25 09:10:00|2078.5|2077.5|2080|2079.5|2080.5|2079.5|2078|2077|2779
1698225300000|2023-10-25 09:15:00|2079.5|2079|2081|2080.5|2081.5|2080.5|2079|2078|4221
1698225600000|2023-10-25 09:20:00|2080.5|2080|2079.5|2078.5|2081|2080.5|2078|2077|1952
1698225900000|2023-10-25 09:25:00|2079|2079|2081|2080.5|2082|2081.5|2079|2078|3012
1698226200000|2023-10-25 09:30:00|2081.5|2080|2079|2078|2082|2081.5|2078.5|2077.5|2797
1698226500000|2023-10-25 09:35:00|2078.5|2077.5|2076|2075|2078.5|2078|2075.5|2075|4196
1698226800000|2023-10-25 09:40:00|2075.5|2075.5|2075|2074.5|2077.5|2076.5|2075|2074|2869
1698227100000|2023-10-25 09:45:00|2074.5|2074|2073.5|2073|2075|2074|2072|2071.5|3824
1698227400000|2023-10-25 09:50:00|2074.5|2073.5|2076|2075.5|2076.5|2075.5|2072.5|2072|3854
1698227700000|2023-10-25 09:55:00|2075.5|2075|2072.5|2072|2076|2075|2072|2071.5|1345
1698228000000|2023-10-25 10:00:00|2072|2071.5|2071.5|2070.5|2073|2072.5|2071.5|2070.5|2733
1698228300000|2023-10-25 10:05:00|2071|2071|2069|2068|2072|2071|2068|2067.5|3230
1698228600000|2023-10-25 10:10:00|2069.5|2068.5|2068|2067|2070.5|2069.5|2067.5|2067|4199
1698228900000|2023-10-25 10:15:00|2067.5|2066.5|2069|2068|2069.5|2069|2067|2066|2221
1698229200000|2023-10-25 10:20:00|2070|2069|2069.5|2068.5|2070.5|2069.5|2068.5|2068|1716
1698229500000|2023-10-25 10:25:00|2069|2069|2072.5|2072|2073|2072|2069|2068.5|1825
1698229800000|2023-10-25 10:30:00|2072|2071.5|2073.5|2073|2074.5|2074|2071.5|2071|1434
1698230100000|2023-10-25 10:35:00|2073|2072.5|2073.5|2073|2074.5|2074|2072.5|2072|1600
1698230400000|2023-10-25 10:40:00|2074.5|2072.5|2077|2076.5|2077.5|2076.5|2073.5|2072.5|2480
1698230700000|2023-10-25 10:45:00|2076.5|2076|2074|2073|2077|2076|2074|2073|1570
1698231000000|2023-10-25 10:50:00|2074.5|2073.5|2076|2075|2076.5|2075.5|2073.5|2072.5|4733
1698231300000|2023-10-25 10:55:00|2076.5|2075.5|2076.5|2076|2078|2077|2075.5|2074.5|2164
1698231600000|2023-10-25 11:00:00|2076|2075|2075|2074|2076|2075|2074|2073.5|1350
1698231900000|2023-10-25 11:05:00|2074.5|2073.5|2075.5|2075|2076|2075.5|2074.5|2073.5|1092
1698232200000|2023-10-25 11:10:00|2076|2075.5|2077|2076|2078|2077|2075.5|2075|1152
1698232500000|2023-10-25 11:15:00|2076.5|2075.5|2077.5|2076.5|2080|2079|2076.5|2075.5|2778
1698232800000|2023-10-25 11:20:00|2078|2077|2078|2077.5|2081|2080|2078|2077|761
1698233100000|2023-10-25 11:25:00|2078.5|2077|2076|2075|2078.5|2077.5|2075.5|2075|833
1698233400000|2023-10-25 11:30:00|2075.5|2075.5|2075|2074.5|2076.5|2075.5|2075|2074|281
1698233700000|2023-10-25 11:35:00|2075.5|2074|2077.5|2076.5|2077.5|2077|2074.5|2073.5|1952
1698234000000|2023-10-25 11:40:00|2077|2077|2074.5|2074|2078|2077|2074.5|2073.5|814
1698234300000|2023-10-25 11:45:00|2074|2073.5|2076|2075.5|2076|2075.5|2073.5|2072.5|1456
1698234600000|2023-10-25 11:50:00|2076.5|2076|2075.5|2074.5|2078|2077|2074|2073|2789
1698234900000|2023-10-25 11:55:00|2075|2074|2073|2072.5|2075.5|2074.5|2073|2072|1018
1698235200000|2023-10-25 12:00:00|2073.5|2072|2076.5|2075.5|2076.5|2075.5|2073|2072|2668
1698235500000|2023-10-25 12:05:00|2076|2075|2076.5|2075.5|2076.5|2076|2075|2074|635
1698235800000|2023-10-25 12:10:00|2077|2076|2079|2078|2079.5|2078.5|2076|2075.5|1975
1698236100000|2023-10-25 12:15:00|2078.5|2077.5|2078.5|2078|2079|2078.5|2078|2077|1494
1698236400000|2023-10-25 12:20:00|2079|2078.5|2077.5|2077|2079.5|2079|2077|2076|1048
1698236700000|2023-10-25 12:25:00|2078|2076.5|2075.5|2074.5|2078|2077|2075|2074.5|1990
1698237000000|2023-10-25 12:30:00|2076|2075|2077.5|2076.5|2077.5|2077|2076|2075|2572
1698237300000|2023-10-25 12:35:00|2077|2077|2076|2075|2077.5|2077|2076|2075|1606
1698237600000|2023-10-25 12:40:00|2075.5|2075.5|2072|2071|2076|2075.5|2072|2071|2006
1698237900000|2023-10-25 12:45:00|2072.5|2071.5|2073.5|2073|2074|2073|2072|2071|1457
1698238200000|2023-10-25 12:50:00|2074|2072.5|2073|2072|2074|2073|2072.5|2071.5|1833
1698238500000|2023-10-25 12:55:00|2072.5|2072.5|2071|2070.5|2073.5|2072.5|2071|2070.5|7324
1698238800000|2023-10-25 13:00:00|2070.5|2070|2072|2071|2072.5|2071.5|2070.5|2070|5610
1698239100000|2023-10-25 13:05:00|2071.5|2070.5|2073.5|2073|2074.5|2074|2071.5|2070.5|2703
1698239400000|2023-10-25 13:10:00|2073|2072.5|2075.5|2074.5|2076.5|2075.5|2073|2072|6687
1698239700000|2023-10-25 13:15:00|2076|2075|2077|2076.5|2077.5|2077|2075.5|2075|2047
1698240000000|2023-10-25 13:20:00|2077.5|2076|2074|2073.5|2077.5|2076.5|2074|2073.5|2200
1698240300000|2023-10-25 13:25:00|2073.5|2073|2076|2075|2076.5|2075.5|2073.5|2072.5|1855
1698240600000|2023-10-25 13:30:00|2076.5|2075.5|2079|2078|2079.5|2078.5|2075|2074.5|4503
1698240900000|2023-10-25 13:35:00|2079.5|2079|2076|2075.5|2080|2079|2074|2073|4174
1698241200000|2023-10-25 13:40:00|2075.5|2075|2073.5|2072.5|2077|2076|2073|2072|1947
1698241500000|2023-10-25 13:45:00|2073|2072|2072|2071|2074.5|2073.5|2071.5|2070.5|3667
1698241800000|2023-10-25 13:50:00|2071.5|2071.5|2072|2071|2074|2073.5|2071.5|2071|3099
1698242100000|2023-10-25 13:55:00|2071.5|2071.5|2072|2071.5|2073|2072.5|2071.5|2070.5|2103
1698242400000|2023-10-25 14:00:00|2071.5|2071|2073.5|2073|2074.5|2073.5|2070|2069.5|7723
1698242700000|2023-10-25 14:05:00|2074|2072.5|2073|2072.5|2074|2073.5|2071.5|2071|11174
1698243000000|2023-10-25 14:10:00|2073.5|2072|2073|2072|2074.5|2074|2072|2071|6180
1698243300000|2023-10-25 14:15:00|2072.5|2071.5|2075|2074|2075|2074|2072.5|2071.5|5244
1698243600000|2023-10-25 14:20:00|2075.5|2074.5|2075.5|2074.5|2077.5|2077|2075|2074|4999
1698243900000|2023-10-25 14:25:00|2076|2075|2072.5|2072|2076|2075.5|2072.5|2072|3138
1698244200000|2023-10-25 14:30:00|2073|2071.5|2073.5|2072.5|2074|2073.5|2072|2071|6486
1698244500000|2023-10-25 14:35:00|2073|2072|2075.5|2075|2076.5|2075.5|2072.5|2072|5517
1698244800000|2023-10-25 14:40:00|2076|2074.5|2078.5|2078|2079|2078|2073.5|2073|6260
1698245100000|2023-10-25 14:45:00|2079|2078.5|2082|2081|2083|2082.5|2078.5|2078.5|6761
1698245400000|2023-10-25 14:50:00|2081.5|2080.5|2083.5|2082.5|2083.5|2083|2081.5|2080.5|7613
1698245700000|2023-10-25 14:55:00|2083|2083|2083|2082.5|2085.5|2084.5|2083|2082.5|9619
1698246000000|2023-10-25 15:00:00|2083.5|2083|2090|2089|2091.5|2090.5|2083.5|2083|13957
1698246300000|2023-10-25 15:05:00|2089.5|2088.5|2085.5|2084.5|2091|2090.5|2085.5|2084.5|10522
1698246600000|2023-10-25 15:10:00|2085|2085|2086|2085.5|2086.5|2086|2084|2083.5|3900
1698246900000|2023-10-25 15:15:00|2086.5|2086|2087|2086.5|2088|2087.5|2086.5|2086|7124
1698247200000|2023-10-25 15:20:00|2087.5|2087|2087|2086.5|2089|2088.5|2086|2085.5|11137
1698247500000|2023-10-25 15:25:00|2086.5|2086|2088.5|2087.5|2089|2088|2085|2084.5|12077
1698303600000|2023-10-26 07:00:00|2081.5|2078|2056|2055|2081.5|2078.5|2052.5|2051.5|29624
1698303900000|2023-10-26 07:05:00|2055.5|2054|2043|2042|2055.5|2054|2043|2042|24448
1698304200000|2023-10-26 07:10:00|2041|2040|2041|2040|2045|2044.5|2037.5|2036|13583
1698304500000|2023-10-26 07:15:00|2042|2041|2040|2039|2047|2046|2038.5|2038|11968
1698304800000|2023-10-26 07:20:00|2039.5|2039.5|2043.5|2042.5|2048|2046.5|2037.5|2036.5|25177
1698305100000|2023-10-26 07:25:00|2043|2043|2041|2039.5|2048|2047|2040.5|2039.5|3296
1698305400000|2023-10-26 07:30:00|2040.5|2038.5|2044|2043|2045|2044|2037.5|2036.5|11892
1698305700000|2023-10-26 07:35:00|2044.5|2043.5|2048.5|2047|2050|2049.5|2043.5|2042.5|6735
1698306000000|2023-10-26 07:40:00|2047.5|2047.5|2056|2054.5|2056|2055|2047.5|2046|10885
1698306300000|2023-10-26 07:45:00|2055|2054|2056.5|2056|2058|2057|2054|2053|6473
1698306600000|2023-10-26 07:50:00|2057|2056.5|2050|2049|2057|2056.5|2049.5|2048.5|4103
1698306900000|2023-10-26 07:55:00|2049.5|2049.5|2048|2047|2053|2052|2047|2046.5|5303
1698307200000|2023-10-26 08:00:00|2047.5|2047.5|2052.5|2051.5|2052.5|2051.5|2046|2045|5955
1698307500000|2023-10-26 08:05:00|2052|2050.5|2056|2055.5|2056|2055.5|2050|2049.5|6472
1698307800000|2023-10-26 08:10:00|2056.5|2056|2058.5|2057.5|2059.5|2058.5|2056|2055|3454
1698308100000|2023-10-26 08:15:00|2059|2058|2054|2053|2059|2058|2052|2051|3161
1698308400000|2023-10-26 08:20:00|2053.5|2052.5|2052.5|2051.5|2053.5|2052.5|2050|2049.5|5328
1698308700000|2023-10-26 08:25:00|2052|2051|2044.5|2044|2052.5|2051.5|2044.5|2044|3486
1698309000000|2023-10-26 08:30:00|2044|2043|2055.5|2054.5|2056|2055.5|2044|2043|7472
1698309300000|2023-10-26 08:35:00|2055|2054|2052|2051|2056|2055|2050.5|2049.5|4290
1698309600000|2023-10-26 08:40:00|2051.5|2050|2052|2051.5|2053|2052.5|2050.5|2050|1290
1698309900000|2023-10-26 08:45:00|2051.5|2051|2050.5|2049.5|2052.5|2051.5|2049.5|2048.5|2979
1698310200000|2023-10-26 08:50:00|2050|2049|2046|2045|2050|2049.5|2043|2042.5|11733
1698310500000|2023-10-26 08:55:00|2045.5|2045.5|2044.5|2044|2048|2047|2043.5|2043|5139
1698310800000|2023-10-26 09:00:00|2044|2043.5|2045.5|2045|2046.5|2045.5|2040.5|2040|4948
1698311100000|2023-10-26 09:05:00|2044.5|2044.5|2044|2043|2045|2044.5|2042|2041.5|5771
1698311400000|2023-10-26 09:10:00|2043.5|2042.5|2046|2045.5|2046.5|2046|2042.5|2041.5|6993
1698311700000|2023-10-26 09:15:00|2045.5|2045|2041.5|2041|2045.5|2045|2041|2040|4774
1698312000000|2023-10-26 09:20:00|2042|2041.5|2045.5|2044.5|2045.5|2044.5|2041.5|2041|6503
1698312300000|2023-10-26 09:25:00|2045|2044|2049.5|2049|2051.5|2051|2042|2041|6900
1698312600000|2023-10-26 09:30:00|2050|2049.5|2051.5|2050.5|2053|2052.5|2049.5|2048.5|2779
1698312900000|2023-10-26 09:35:00|2051|2050|2055|2054|2057|2056|2050.5|2050|2691
1698313200000|2023-10-26 09:40:00|2054|2053.5|2053.5|2052.5|2055.5|2054.5|2053|2052|3357
1698313500000|2023-10-26 09:45:00|2053|2053|2052.5|2051.5|2053.5|2053|2051.5|2050.5|1351
1698313800000|2023-10-26 09:50:00|2052|2051|2051.5|2050.5|2053|2052.5|2050.5|2050|2124
1698314100000|2023-10-26 09:55:00|2051|2050|2046|2045.5|2051|2050|2046|2045.5|4423
1698314400000|2023-10-26 10:00:00|2046.5|2045|2041|2040|2046.5|2045.5|2040.5|2040|6731
1698314700000|2023-10-26 10:05:00|2039|2038|2039|2038.5|2040.5|2039.5|2038.5|2038|5501
1698315000000|2023-10-26 10:10:00|2039.5|2038|2042|2041|2043.5|2042.5|2039|2038|3806
1698315300000|2023-10-26 10:15:00|2041.5|2041.5|2045.5|2044.5|2047.5|2046.5|2041.5|2041|3868
1698315600000|2023-10-26 10:20:00|2045|2044|2041.5|2041|2045|2044|2040|2039|3772
1698315900000|2023-10-26 10:25:00|2042|2040.5|2041.5|2040.5|2044|2043.5|2041.5|2040.5|2771
1698316200000|2023-10-26 10:30:00|2041|2040|2039|2038.5|2041.5|2040.5|2039|2038|2957
1698316500000|2023-10-26 10:35:00|2038.5|2038|2036|2035|2039|2038|2035.5|2035|4624
1698316800000|2023-10-26 10:40:00|2035.5|2035.5|2035.5|2034.5|2036|2035.5|2033|2032.5|3749
1698317100000|2023-10-26 10:45:00|2035|2034|2034.5|2033.5|2036|2035|2034|2033.5|2245
1698317400000|2023-10-26 10:50:00|2035|2034|2032.5|2031.5|2035|2034.5|2031.5|2031|5127
1698317700000|2023-10-26 10:55:00|2032|2030.5|2028|2027|2032.5|2030.5|2028|2027|5541
1698318000000|2023-10-26 11:00:00|2027.5|2026.5|2026.5|2025.5|2027.5|2026.5|2023|2022.5|7909
1698318300000|2023-10-26 11:05:00|2027|2026|2030|2029|2030|2029.5|2025.5|2024.5|3431
1698318600000|2023-10-26 11:10:00|2029.5|2029.5|2029|2028|2030|2029.5|2029|2028|2024
1698318900000|2023-10-26 11:15:00|2028.5|2027.5|2032|2031.5|2032.5|2032|2028.5|2027.5|3203
1698319200000|2023-10-26 11:20:00|2031.5|2031|2031.5|2030.5|2032.5|2031.5|2030.5|2030|2385
1698319500000|2023-10-26 11:25:00|2031|2031|2030.5|2029.5|2031.5|2031|2028.5|2028|2373
1698319800000|2023-10-26 11:30:00|2029|2028|2026.5|2025.5|2030.5|2029.5|2026|2025.5|5419
1698320100000|2023-10-26 11:35:00|2026|2026|2026|2025.5|2026.5|2026|2024.5|2024|1812
1698320400000|2023-10-26 11:40:00|2025.5|2025|2026|2025.5|2026.5|2026|2024.5|2024|2006
1698320700000|2023-10-26 11:45:00|2026.5|2025|2028|2027.5|2029.5|2029|2026|2025|4964
1698321000000|2023-10-26 11:50:00|2027.5|2027|2029|2028.5|2029|2028.5|2027|2026.5|1816
1698321300000|2023-10-26 11:55:00|2029.5|2028|2030.5|2029.5|2030.5|2029.5|2028.5|2028|1978
1698321600000|2023-10-26 12:00:00|2030|2029|2035|2034|2035|2034|2030|2029|3330
1698321900000|2023-10-26 12:05:00|2034.5|2033.5|2038.5|2037.5|2038.5|2037.5|2034.5|2033.5|4257
1698322200000|2023-10-26 12:10:00|2038|2037|2038|2037|2038.5|2037.5|2037|2036|2764
1698322500000|2023-10-26 12:15:00|2039|2037.5|2042.5|2042|2044|2043|2039|2037.5|10601
1698322800000|2023-10-26 12:20:00|2043|2041.5|2048|2047|2048|2047|2042|2041.5|6092
1698323100000|2023-10-26 12:25:00|2047.5|2046|2049.5|2048.5|2049.5|2048.5|2044.5|2043.5|3637
1698323400000|2023-10-26 12:30:00|2049|2048|2053|2052|2054.5|2053.5|2048|2046.5|5697
1698323700000|2023-10-26 12:35:00|2053.5|2052.5|2052|2051|2055.5|2054.5|2051.5|2050.5|3470
1698324000000|2023-10-26 12:40:00|2052.5|2051.5|2053|2052|2053.5|2053|2051|2050.5|3173
1698324300000|2023-10-26 12:45:00|2052.5|2052.5|2055.5|2055|2056|2055|2051|2050.5|4079
1698324600000|2023-10-26 12:50:00|2056|2055.5|2061.5|2060.5|2063|2062|2055.5|2055.5|10022
1698324900000|2023-10-26 12:55:00|2061|2060|2058|2057|2063|2062|2057.5|2056.5|6700
1698325200000|2023-10-26 13:00:00|2057.5|2056.5|2056|2055|2058|2057|2052|2051.5|13220
1698325500000|2023-10-26 13:05:00|2056.5|2055.5|2057|2056.5|2058.5|2058|2054.5|2054|10983
1698325800000|2023-10-26 13:10:00|2057.5|2057|2055.5|2055|2058|2057|2053.5|2053|8179
1698326100000|2023-10-26 13:15:00|2055|2054.5|2055|2054.5|2060|2059|2054.5|2054|8054
1698326400000|2023-10-26 13:20:00|2055.5|2055|2051.5|2051|2058|2057|2051.5|2051|10125
1698326700000|2023-10-26 13:25:00|2051|2050.5|2056.5|2055.5|2057|2056.5|2050.5|2050|10511
1698327000000|2023-10-26 13:30:00|2057|2056|2059.5|2058.5|2063|2062.5|2055.5|2055|11512
1698327300000|2023-10-26 13:35:00|2059|2058|2054|2053|2059.5|2058.5|2052|2051.5|12259
1698327600000|2023-10-26 13:40:00|2054.5|2054|2058.5|2058|2060|2059|2054.5|2053.5|6458
1698327900000|2023-10-26 13:45:00|2059|2058.5|2058.5|2057.5|2060|2059.5|2057|2056.5|7848
1698328200000|2023-10-26 13:50:00|2059|2058|2062.5|2062|2062.5|2062|2058|2057.5|5967
1698328500000|2023-10-26 13:55:00|2062|2061.5|2057.5|2056.5|2062.5|2061.5|2056.5|2056|5693
1698328800000|2023-10-26 14:00:00|2057|2056|2055.5|2055|2057.5|2056.5|2053|2052|9638
1698329100000|2023-10-26 14:05:00|2055|2054.5|2050|2049.5|2055.5|2054.5|2050|2049|10790
1698329400000|2023-10-26 14:10:00|2049.5|2049|2051|2050.5|2052.5|2051.5|2049.5|2049|6699
1698329700000|2023-10-26 14:15:00|2050.5|2050|2051|2050|2052|2051|2048.5|2048|8976
1698330000000|2023-10-26 14:20:00|2050.5|2050.5|2051.5|2051|2052.5|2052|2049.5|2049|7255
1698330300000|2023-10-26 14:25:00|2052|2050.5|2054.5|2053.5|2055.5|2054.5|2051.5|2050.5|6938
1698330600000|2023-10-26 14:30:00|2055|2054|2056|2055|2058|2057.5|2053|2052.5|7190
1698330900000|2023-10-26 14:35:00|2055.5|2055.5|2062.5|2062|2063|2062|2055.5|2055|6619
1698331200000|2023-10-26 14:40:00|2062|2061.5|2065|2064.5|2066|2065.5|2061.5|2061|8042
1698331500000|2023-10-26 14:45:00|2065.5|2065|2068|2067|2068|2067|2065|2064.5|7533
1698331800000|2023-10-26 14:50:00|2068.5|2067.5|2069.5|2069|2071.5|2070.5|2068|2067|7431
1698332100000|2023-10-26 14:55:00|2069|2068.5|2071|2070|2071.5|2070.5|2068.5|2068|7700
1698332400000|2023-10-26 15:00:00|2071.5|2070.5|2069.5|2069|2072.5|2071.5|2069.5|2069|11202
1698332700000|2023-10-26 15:05:00|2070|2069.5|2067.5|2067|2070.5|2070|2067|2066|6812
1698333000000|2023-10-26 15:10:00|2068|2068|2069|2068|2071|2070|2068|2068|7324
1698333300000|2023-10-26 15:15:00|2068.5|2067.5|2070.5|2069.5|2070.5|2070|2068|2067.5|7739
1698333600000|2023-10-26 15:20:00|2071|2070|2072|2071|2072.5|2072|2070.5|2069.5|5566
1698333900000|2023-10-26 15:25:00|2072.5|2071.5|2073|2072|2073.5|2072|2071|2070.5|10349
1698390000000|2023-10-27 07:00:00|2086|2083.5|2091|2090|2094|2093|2082.5|2081.5|12926
1698390300000|2023-10-27 07:05:00|2091.5|2090.5|2088|2087|2094|2093|2088|2087|18444
1698390600000|2023-10-27 07:10:00|2087.5|2086|2083.5|2082.5|2089.5|2088.5|2081|2080|3390
1698390900000|2023-10-27 07:15:00|2083|2082|2084|2082.5|2095|2093.5|2083|2082|8919
1698391200000|2023-10-27 07:20:00|2084.5|2083|2082.5|2081|2086.5|2086|2079.5|2078.5|7901
1698391500000|2023-10-27 07:25:00|2082|2080.5|2079.5|2078.5|2086.5|2085|2079|2078|3368
1698391800000|2023-10-27 07:30:00|2079|2078|2082.5|2081.5|2087.5|2087|2078|2077|5741
1698392100000|2023-10-27 07:35:00|2082|2081|2085|2084|2085|2084|2081|2080|4656
1698392400000|2023-10-27 07:40:00|2084.5|2084.5|2096.5|2095.5|2097|2096|2084.5|2084|10277
1698392700000|2023-10-27 07:45:00|2096|2095|2094.5|2093.5|2097|2096|2091.5|2091|3593
1698393000000|2023-10-27 07:50:00|2095.5|2094|2097.5|2096|2098|2097|2094.5|2093.5|4402
1698393300000|2023-10-27 07:55:00|2097|2095.5|2096.5|2095.5|2097|2096|2094|2093|4280
1698393600000|2023-10-27 08:00:00|2096|2096|2097|2096|2098|2097|2094.5|2093.5|5345
1698393900000|2023-10-27 08:05:00|2097.5|2096.5|2098.5|2097.5|2099|2098|2097|2096|3744
1698394200000|2023-10-27 08:10:00|2099|2098|2100.5|2100|2102|2101|2097.5|2096.5|4880
1698394500000|2023-10-27 08:15:00|2101|2099.5|2100|2099|2101|2100.5|2098|2097.5|2346
1698394800000|2023-10-27 08:20:00|2100.5|2099.5|2098.5|2098|2103.5|2102.5|2098.5|2098|3259
1698395100000|2023-10-27 08:25:00|2098|2097.5|2096|2095|2099|2098.5|2095|2094|4028
1698395400000|2023-10-27 08:30:00|2096.5|2095.5|2097.5|2097|2098.5|2097.5|2096|2095|2297
1698395700000|2023-10-27 08:35:00|2098|2096.5|2095.5|2094.5|2098|2097|2094|2093|2635
1698396000000|2023-10-27 08:40:00|2095|2094|2101.5|2100.5|2102|2101|2094|2093|4084
1698396300000|2023-10-27 08:45:00|2101|2100|2096.5|2096|2101.5|2100.5|2096.5|2095|3330
1698396600000|2023-10-27 08:50:00|2097|2096.5|2094.5|2093.5|2099|2098|2094|2093.5|3739
1698396900000|2023-10-27 08:55:00|2094|2094|2095|2094|2095.5|2095|2093.5|2092.5|2372
1698397200000|2023-10-27 09:00:00|2094.5|2094.5|2093.5|2093|2095|2094.5|2091.5|2091|6961
1698397500000|2023-10-27 09:05:00|2094|2092.5|2088.5|2088|2095|2094.5|2088.5|2087.5|4031
1698397800000|2023-10-27 09:10:00|2088|2087.5|2085|2084.5|2088.5|2088|2085|2084|2452
1698398100000|2023-10-27 09:15:00|2086|2085|2089|2087.5|2089|2087.5|2086|2085|1269
1698398400000|2023-10-27 09:20:00|2088.5|2087|2089|2087.5|2090|2088.5|2087|2085.5|920
1698398700000|2023-10-27 09:25:00|2089.5|2088|2089.5|2088.5|2090.5|2089|2088|2087|2002
1698399000000|2023-10-27 09:30:00|2089|2088|2091|2089.5|2091|2090|2088.5|2087.5|2655
1698399300000|2023-10-27 09:35:00|2090|2088.5|2086.5|2085.5|2090|2088.5|2085.5|2084.5|2648
1698399600000|2023-10-27 09:40:00|2087|2086.5|2086|2085|2088.5|2087.5|2086|2085|2035
1698399900000|2023-10-27 09:45:00|2085|2084.5|2085.5|2085|2086.5|2085.5|2084.5|2084|3088
1698400200000|2023-10-27 09:50:00|2085|2084.5|2085|2084|2086|2085|2084|2083|1534
1698400500000|2023-10-27 09:55:00|2084.5|2083.5|2086|2085.5|2086|2085.5|2084.5|2083.5|3318
1698400800000|2023-10-27 10:00:00|2086.5|2086|2091|2090|2091|2090|2086|2085|1236
1698401100000|2023-10-27 10:05:00|2090.5|2090.5|2092.5|2091.5|2093|2092|2090.5|2090|2624
1698401400000|2023-10-27 10:10:00|2092|2091|2092.5|2091.5|2093|2092.5|2091.5|2091|1914
1698401700000|2023-10-27 10:15:00|2092|2091|2091.5|2090.5|2093.5|2092.5|2091|2090.5|1634
1698402000000|2023-10-27 10:20:00|2091|2091|2089.5|2089|2091|2091|2089|2088.5|1030
1698402300000|2023-10-27 10:25:00|2090|2088.5|2093.5|2092.5|2093.5|2092.5|2089.5|2088.5|3750
1698402600000|2023-10-27 10:30:00|2093|2092|2088.5|2088|2093|2092|2088.5|2087.5|2181
1698402900000|2023-10-27 10:35:00|2089|2088.5|2089.5|2088.5|2091|2090|2088.5|2088|743
1698403200000|2023-10-27 10:40:00|2090|2089|2090.5|2090|2091|2090|2089.5|2089|454
1698403500000|2023-10-27 10:45:00|2091|2089.5|2094.5|2093.5|2094.5|2093.5|2090.5|2089.5|1626
1698403800000|2023-10-27 10:50:00|2094|2093|2090.5|2090|2094.5|2093.5|2090.5|2090|1655
1698404100000|2023-10-27 10:55:00|2091|2089.5|2085.5|2085|2091.5|2090.5|2085.5|2085|6265
1698404400000|2023-10-27 11:00:00|2085|2084|2088|2087.5|2089|2088|2083|2082|7758
1698404700000|2023-10-27 11:05:00|2088.5|2087|2086|2085.5|2088.5|2087.5|2085.5|2085|2943
1698405000000|2023-10-27 11:10:00|2085.5|2085|2085|2084|2086|2085.5|2082.5|2082|3401
1698405300000|2023-10-27 11:15:00|2084.5|2083.5|2084|2083|2085.5|2084.5|2083|2082.5|1909
1698405600000|2023-10-27 11:20:00|2084.5|2083.5|2084|2083|2084.5|2083.5|2082.5|2081.5|1916
1698405900000|2023-10-27 11:25:00|2084.5|2083.5|2082|2081|2084.5|2083.5|2081|2080|1268
1698406200000|2023-10-27 11:30:00|2082.5|2081.5|2081|2080.5|2082.5|2081.5|2079.5|2078.5|2137
1698406500000|2023-10-27 11:35:00|2080.5|2080|2080|2079|2081|2080.5|2078.5|2077.5|3088
1698406800000|2023-10-27 11:40:00|2079.5|2079.5|2082|2081.5|2083|2082|2079.5|2079|2177
1698407100000|2023-10-27 11:45:00|2083.5|2082.5|2081|2080|2085.5|2084.5|2081|2080|3880
1698407400000|2023-10-27 11:50:00|2080.5|2080.5|2081|2080|2082|2081|2079.5|2078.5|1867
1698407700000|2023-10-27 11:55:00|2080.5|2080.5|2080|2079|2082.5|2081.5|2079.5|2078.5|2955
1698408000000|2023-10-27 12:00:00|2079.5|2078.5|2080.5|2080|2080.5|2080|2078.5|2077.5|6582
1698408300000|2023-10-27 12:05:00|2081|2080.5|2082|2081|2082|2081.5|2080.5|2080|2594
1698408600000|2023-10-27 12:10:00|2081.5|2081.5|2083|2082|2083.5|2082.5|2081.5|2081|2239
1698408900000|2023-10-27 12:15:00|2083.5|2082.5|2084.5|2083.5|2085.5|2085|2083|2082.5|2484
1698409200000|2023-10-27 12:20:00|2084|2084|2086|2085|2086|2085|2083.5|2082.5|2215
1698409500000|2023-10-27 12:25:00|2085.5|2084.5|2086|2085.5|2087|2086|2084.5|2084|1923
1698409800000|2023-10-27 12:30:00|2085.5|2085|2087.5|2086.5|2088.5|2088|2085|2084|4493
1698410100000|2023-10-27 12:35:00|2088|2087|2087|2086.5|2089|2088.5|2087|2086|3351
1698410400000|2023-10-27 12:40:00|2087.5|2087|2088.5|2088|2088.5|2088|2086|2085|1603
1698410700000|2023-10-27 12:45:00|2089|2088.5|2089|2088.5|2090|2089|2087.5|2087|5909
1698411000000|2023-10-27 12:50:00|2089.5|2089|2090.5|2089.5|2091.5|2090.5|2088.5|2088|10994
1698411300000|2023-10-27 12:55:00|2090|2089|2088|2087|2091|2090.5|2087.5|2087|4650
1698411600000|2023-10-27 13:00:00|2088.5|2087.5|2091|2090.5|2091|2090.5|2085.5|2084.5|5817
1698411900000|2023-10-27 13:05:00|2091.5|2091|2091|2090.5|2092.5|2092|2090|2089.5|4025
1698412200000|2023-10-27 13:10:00|2090.5|2090|2088|2087|2092|2091.5|2088|2087|8201
1698412500000|2023-10-27 13:15:00|2088.5|2087.5|2089.5|2089|2090.5|2090|2088|2087|5215
1698412800000|2023-10-27 13:20:00|2090|2089.5|2087.5|2087|2091|2090.5|2087|2086|3837
1698413100000|2023-10-27 13:25:00|2087|2086.5|2088.5|2087.5|2089|2088.5|2086.5|2086|2360
1698413400000|2023-10-27 13:30:00|2088|2087|2084.5|2083.5|2088.5|2087.5|2083|2082|5019
1698413700000|2023-10-27 13:35:00|2084|2083|2081.5|2080.5|2084.5|2083.5|2080|2079|2290
1698414000000|2023-10-27 13:40:00|2081|2080|2076.5|2075.5|2081.5|2080.5|2076.5|2075.5|5750
1698414300000|2023-10-27 13:45:00|2077|2076|2076|2075.5|2079.5|2078.5|2076|2075|3978
1698414600000|2023-10-27 13:50:00|2076.5|2075|2078.5|2077.5|2079|2078.5|2076|2075|3455
1698414900000|2023-10-27 13:55:00|2078|2078|2082|2081|2082|2081|2077|2076.5|3278
1698415200000|2023-10-27 14:00:00|2082.5|2081.5|2080.5|2079.5|2082.5|2081.5|2074.5|2074|15584
1698415500000|2023-10-27 14:05:00|2079.5|2079|2080.5|2079.5|2081.5|2081|2078.5|2078|3769
1698415800000|2023-10-27 14:10:00|2081|2080|2085|2084|2085.5|2084.5|2078|2077.5|2044
1698416100000|2023-10-27 14:15:00|2084.5|2083.5|2079.5|2079|2085.5|2084.5|2079.5|2078.5|5795
1698416400000|2023-10-27 14:20:00|2080|2079.5|2078.5|2077.5|2082|2081|2078|2077|4048
1698416700000|2023-10-27 14:25:00|2079|2078|2078|2077|2080|2079|2077|2076.5|3949
1698417000000|2023-10-27 14:30:00|2077.5|2076.5|2078|2077|2079|2078|2076|2075.5|5619
1698417300000|2023-10-27 14:35:00|2078.5|2077.5|2078.5|2078|2081.5|2080.5|2077|2076.5|2868
1698417600000|2023-10-27 14:40:00|2079|2077.5|2075|2074.5|2079|2078|2075|2074|4438
1698417900000|2023-10-27 14:45:00|2075.5|2075|2077|2076.5|2077.5|2077|2075|2074|4703
1698418200000|2023-10-27 14:50:00|2077.5|2077|2080.5|2079.5|2081|2080.5|2077.5|2077|3495
1698418500000|2023-10-27 14:55:00|2081|2080|2081|2080|2081.5|2081|2079.5|2079|4608
1698418800000|2023-10-27 15:00:00|2080.5|2080.5|2079|2078|2081.5|2080.5|2078|2077|3811
1698419100000|2023-10-27 15:05:00|2078.5|2077.5|2078.5|2078|2081.5|2080.5|2078|2077|12198
1698419400000|2023-10-27 15:10:00|2079.5|2078.5|2078.5|2077.5|2080.5|2079.5|2077.5|2076|9506
1698419700000|2023-10-27 15:15:00|2079|2078|2078|2077|2082|2080.5|2078|2077|5001
1698420000000|2023-10-27 15:20:00|2078.5|2077.5|2078.5|2077|2079|2078|2078|2076.5|5814
1698420300000|2023-10-27 15:25:00|2078|2076.5|2077.5|2076|2078.5|2077.5|2076|2075|9257
1698652800000|2023-10-30 08:00:00|2072|2070.5|2061|2059|2072|2070.5|2059|2058|8667
1698653100000|2023-10-30 08:05:00|2062|2060|2056.5|2055.5|2065|2063.5|2051|2050|12976
1698653400000|2023-10-30 08:10:00|2056|2055|2061.5|2060.5|2062|2060.5|2055.5|2054.5|5751
1698653700000|2023-10-30 08:15:00|2062.5|2061|2068|2066.5|2068|2066.5|2062|2060.5|4924
1698654000000|2023-10-30 08:20:00|2068.5|2067.5|2069.5|2068.5|2070|2069|2065.5|2064.5|4458
1698654300000|2023-10-30 08:25:00|2070|2069|2079|2077.5|2079|2078|2067.5|2066.5|4268
1698654600000|2023-10-30 08:30:00|2078.5|2076|2071|2070|2079|2078|2071|2070|2963
1698654900000|2023-10-30 08:35:00|2070.5|2069.5|2070.5|2069.5|2073|2072|2068.5|2068|1556
1698655200000|2023-10-30 08:40:00|2070|2069|2065|2064|2070.5|2069.5|2065|2064|2968
1698655500000|2023-10-30 08:45:00|2065.5|2064.5|2060|2058.5|2067.5|2066|2059.5|2058.5|4995
1698655800000|2023-10-30 08:50:00|2059.5|2058|2068|2066.5|2068|2067|2058.5|2057.5|2982
1698656100000|2023-10-30 08:55:00|2067.5|2066|2068|2067.5|2069|2068|2065|2064|2335
1698656400000|2023-10-30 09:00:00|2068.5|2068|2074.5|2073.5|2074.5|2073.5|2068.5|2068|4334
1698656700000|2023-10-30 09:05:00|2075|2074|2075.5|2074.5|2077|2076|2073.5|2072.5|4376
1698657000000|2023-10-30 09:10:00|2076|2075|2074|2072.5|2078.5|2077|2074|2072.5|2141
1698657300000|2023-10-30 09:15:00|2074.5|2073|2077|2076|2077|2076|2074|2073|1776
1698657600000|2023-10-30 09:20:00|2076.5|2076.5|2076|2075|2079|2078|2076|2075|2998
1698657900000|2023-10-30 09:25:00|2076.5|2075.5|2072.5|2071.5|2077|2075.5|2072|2071|2175
1698658200000|2023-10-30 09:30:00|2073|2072|2075|2074|2076|2075|2073|2072|649
1698658500000|2023-10-30 09:35:00|2074.5|2073.5|2075|2074|2075.5|2074.5|2072.5|2071.5|1410
1698658800000|2023-10-30 09:40:00|2074.5|2073.5|2075|2074.5|2075.5|2074.5|2072.5|2071.5|914
1698659100000|2023-10-30 09:45:00|2075.5|2075|2074.5|2073.5|2076.5|2075.5|2074|2073.5|653
1698659400000|2023-10-30 09:50:00|2074|2073|2075.5|2075|2075.5|2075|2073.5|2072.5|1779
1698659700000|2023-10-30 09:55:00|2075|2074.5|2074|2073|2075.5|2075|2073.5|2073|1363
1698660000000|2023-10-30 10:00:00|2074.5|2073.5|2074.5|2073.5|2077|2076|2074|2073|4473
1698660300000|2023-10-30 10:05:00|2076|2075|2076.5|2075.5|2078|2077.5|2075.5|2074.5|4393
1698660600000|2023-10-30 10:10:00|2077|2076|2073.5|2072.5|2079|2078|2073.5|2072.5|2175
1698660900000|2023-10-30 10:15:00|2074|2073|2074|2073|2075.5|2075|2073.5|2073|1816
1698661200000|2023-10-30 10:20:00|2073.5|2073.5|2070.5|2070|2074.5|2073.5|2070.5|2070|3708
1698661500000|2023-10-30 10:25:00|2071.5|2070.5|2074|2073.5|2074.5|2073.5|2070.5|2070|3430
1698661800000|2023-10-30 10:30:00|2073.5|2073|2073|2072|2074.5|2074|2072.5|2072|1898
1698662100000|2023-10-30 10:35:00|2073.5|2072.5|2070.5|2070|2073.5|2072.5|2070|2069.5|3240
1698662400000|2023-10-30 10:40:00|2071|2070.5|2075.5|2074.5|2076|2075|2070.5|2070|3043
1698662700000|2023-10-30 10:45:00|2076|2075|2073.5|2073|2076.5|2075.5|2073|2072.5|2347
1698663000000|2023-10-30 10:50:00|2074|2072.5|2076.5|2075.5|2077|2076.5|2073|2072.5|3358
1698663300000|2023-10-30 10:55:00|2076|2076|2074|2073|2076.5|2076|2073.5|2073|2649
1698663600000|2023-10-30 11:00:00|2073.5|2072.5|2074|2073|2074|2073.5|2073|2072.5|1348
1698663900000|2023-10-30 11:05:00|2073.5|2072.5|2074|2073.5|2075|2074|2073|2072.5|2072
1698664200000|2023-10-30 11:10:00|2073.5|2073|2073|2072|2075|2074|2072|2071.5|2938
1698664500000|2023-10-30 11:15:00|2072.5|2071.5|2073|2072.5|2075|2074|2072.5|2071.5|2498
1698664800000|2023-10-30 11:20:00|2072.5|2072|2075|2074|2076|2075.5|2072.5|2071.5|4354
1698665100000|2023-10-30 11:25:00|2074.5|2073.5|2075|2074.5|2075.5|2075|2074|2073.5|805
1698665400000|2023-10-30 11:30:00|2075.5|2075|2080|2079|2081|2080|2075.5|2074.5|2600
1698665700000|2023-10-30 11:35:00|2080.5|2080|2081|2080|2081.5|2081|2079.5|2078.5|3749
1698666000000|2023-10-30 11:40:00|2080.5|2079.5|2084|2083.5|2084|2083.5|2080|2079.5|3522
1698666300000|2023-10-30 11:45:00|2083.5|2083|2087.5|2086.5|2087.5|2086.5|2083.5|2083|2908
1698666600000|2023-10-30 11:50:00|2087|2086|2085|2084|2087.5|2087|2084.5|2083.5|5692
1698666900000|2023-10-30 11:55:00|2084.5|2083.5|2085.5|2084.5|2085.5|2085|2083.5|2083|1180
1698667200000|2023-10-30 12:00:00|2085|2084|2084|2083|2085.5|2084|2082.5|2081.5|1877
1698667500000|2023-10-30 12:05:00|2083.5|2082.5|2081.5|2080.5|2084|2083|2081|2080.5|1102
1698667800000|2023-10-30 12:10:00|2081|2080|2082|2081.5|2082.5|2082|2080.5|2079.5|2573
1698668100000|2023-10-30 12:15:00|2082.5|2082|2084.5|2083.5|2085|2084|2082|2081.5|1001
1698668400000|2023-10-30 12:20:00|2084|2083|2083.5|2083|2084|2083|2083|2082|771
1698668700000|2023-10-30 12:25:00|2083|2082.5|2084.5|2083.5|2085|2084|2083|2082.5|1388
1698669000000|2023-10-30 12:30:00|2084|2084|2083|2082|2085|2084|2082.5|2082|4623
1698669300000|2023-10-30 12:35:00|2082.5|2081.5|2082|2081|2084|2083|2082|2081|1183
1698669600000|2023-10-30 12:40:00|2081.5|2080.5|2082.5|2081.5|2083.5|2082.5|2081.5|2080.5|1991
1698669900000|2023-10-30 12:45:00|2082|2081|2081|2080|2083.5|2083|2081|2080|2051
1698670200000|2023-10-30 12:50:00|2080.5|2079.5|2081.5|2080.5|2082|2081|2079|2078.5|3120
1698670500000|2023-10-30 12:55:00|2081|2080|2081.5|2080.5|2083.5|2083|2080.5|2080|3106
1698670800000|2023-10-30 13:00:00|2082|2081|2082.5|2082|2085.5|2084.5|2081.5|2080.5|9462
1698671100000|2023-10-30 13:05:00|2082|2081.5|2080.5|2080|2082.5|2081.5|2079.5|2078.5|10568
1698671400000|2023-10-30 13:10:00|2081|2080.5|2081|2080.5|2084.5|2083.5|2081|2080|2647
1698671700000|2023-10-30 13:15:00|2080.5|2080|2079.5|2079|2081|2080|2078.5|2078|2829
1698672000000|2023-10-30 13:20:00|2079|2078.5|2082.5|2082|2083|2082.5|2079|2078.5|4376
1698672300000|2023-10-30 13:25:00|2083|2082.5|2080.5|2080|2084|2083|2080.5|2080|5377
1698672600000|2023-10-30 13:30:00|2081|2080.5|2081|2080.5|2085|2084|2080|2079|2030
1698672900000|2023-10-30 13:35:00|2081.5|2081|2088|2087|2088|2087|2081|2080.5|2763
1698673200000|2023-10-30 13:40:00|2089|2088|2087.5|2087|2090|2089|2086.5|2085.5|2219
1698673500000|2023-10-30 13:45:00|2088|2087.5|2085|2084|2088|2087.5|2083.5|2083|2308
1698673800000|2023-10-30 13:50:00|2085.5|2084.5|2084|2083|2087|2086|2082.5|2081.5|2702
1698674100000|2023-10-30 13:55:00|2083.5|2083.5|2081.5|2080.5|2084|2083.5|2080.5|2080|2336
1698674400000|2023-10-30 14:00:00|2082|2081|2080|2079.5|2083.5|2082.5|2080|2079|7298
1698674700000|2023-10-30 14:05:00|2079.5|2079|2079.5|2078.5|2082|2081|2078|2077.5|3294
1698675000000|2023-10-30 14:10:00|2079|2078|2079|2078.5|2080|2079.5|2077.5|2076.5|2053
1698675300000|2023-10-30 14:15:00|2078.5|2078|2077.5|2077|2080.5|2080|2075.5|2074.5|6591
1698675600000|2023-10-30 14:20:00|2076.5|2076.5|2075.5|2075|2077.5|2076.5|2075.5|2074.5|5164
1698675900000|2023-10-30 14:25:00|2075|2074.5|2080|2079|2080|2079|2074.5|2074|4994
1698676200000|2023-10-30 14:30:00|2079.5|2078.5|2081.5|2080.5|2082|2081.5|2078.5|2078|2728
1698676500000|2023-10-30 14:35:00|2081|2081|2081.5|2080.5|2083|2082.5|2079.5|2078.5|3702
1698676800000|2023-10-30 14:40:00|2081|2081|2079|2078|2081.5|2081|2078.5|2078|4111
1698677100000|2023-10-30 14:45:00|2078.5|2078.5|2080.5|2079.5|2080.5|2080|2078.5|2078.5|4755
1698677400000|2023-10-30 14:50:00|2080|2080|2082.5|2081.5|2083|2082|2080|2080|3448
1698677700000|2023-10-30 14:55:00|2082|2081|2081|2080.5|2082|2081|2081|2080|2062
1698678000000|2023-10-30 15:00:00|2081.5|2081|2082.5|2082|2085|2084.5|2081.5|2081|5679
1698678300000|2023-10-30 15:05:00|2083|2083|2081.5|2080.5|2085|2084|2081.5|2080.5|5000
1698678600000|2023-10-30 15:10:00|2081|2081|2083|2082|2083.5|2082.5|2081|2080|2350
1698678900000|2023-10-30 15:15:00|2083.5|2082.5|2082.5|2081.5|2083.5|2082.5|2081|2080|6951
1698679200000|2023-10-30 15:20:00|2082|2082|2080|2079.5|2083|2082.5|2079|2078|4218
1698679500000|2023-10-30 15:25:00|2079|2078.5|2080|2079.5|2082|2081|2079|2078.5|5319
1698679800000|2023-10-30 15:30:00|2080.5|2080|2083.5|2082.5|2083.5|2082.5|2080|2080|4619
1698680100000|2023-10-30 15:35:00|2083|2083|2077.5|2076.5|2084|2083.5|2077.5|2076.5|2483
1698680400000|2023-10-30 15:40:00|2077|2076|2078.5|2077.5|2080|2079|2077|2076|1900
1698680700000|2023-10-30 15:45:00|2079|2078|2079|2078.5|2079.5|2078.5|2078|2077|1834
1698681000000|2023-10-30 15:50:00|2078.5|2078|2080|2079.5|2081|2080.5|2078|2077.5|2764
1698681300000|2023-10-30 15:55:00|2080.5|2080|2082.5|2082|2084|2083.5|2080|2080|3181
1698681600000|2023-10-30 16:00:00|2083|2081.5|2082|2081.5|2083.5|2082.5|2081.5|2080.5|4978
1698681900000|2023-10-30 16:05:00|2081.5|2081|2078|2077.5|2083.5|2083|2078|2077.5|4384
1698682200000|2023-10-30 16:10:00|2078.5|2077.5|2076.5|2075.5|2079.5|2078|2076.5|2075.5|2457
1698682500000|2023-10-30 16:15:00|2078|2077|2076|2075|2079.5|2078.5|2076|2074.5|1581
1698682800000|2023-10-30 16:20:00|2076.5|2075.5|2077.5|2076.5|2078|2077|2076|2074.5|1629
1698683100000|2023-10-30 16:25:00|2077|2076|2078.5|2077|2079|2078|2077|2075.5|3535
1698739200000|2023-10-31 08:00:00|2088|2086.5|2093|2091|2095|2093.5|2088|2085.5|6732
1698739500000|2023-10-31 08:05:00|2092.5|2090.5|2093.5|2092.5|2095|2094.5|2088|2087|3876
1698739800000|2023-10-31 08:10:00|2093|2092|2098.5|2097|2098.5|2097.5|2089|2088|10996
1698740100000|2023-10-31 08:15:00|2097.5|2096.5|2099.5|2098.5|2099.5|2099|2095.5|2095|5253
1698740400000|2023-10-31 08:20:00|2099|2099|2095.5|2095|2100.5|2099.5|2095|2094|3612
1698740700000|2023-10-31 08:25:00|2096.5|2095.5|2098.5|2098|2098.5|2098|2091.5|2090.5|3318
1698741000000|2023-10-31 08:30:00|2098|2097.5|2099|2098|2101|2099.5|2097|2096|4545
1698741300000|2023-10-31 08:35:00|2098.5|2098.5|2101.5|2100.5|2102.5|2101.5|2098.5|2098.5|4626
1698741600000|2023-10-31 08:40:00|2102.5|2101|2109|2108|2109|2108|2102.5|2101|6890
1698741900000|2023-10-31 08:45:00|2109.5|2107.5|2115|2114.5|2117|2116|2109|2107.5|8470
1698742200000|2023-10-31 08:50:00|2116|2115|2114|2112.5|2118|2116.5|2111.5|2110.5|4278
1698742500000|2023-10-31 08:55:00|2115|2113|2121|2120.5|2122|2121|2114|2113|9623
1698742800000|2023-10-31 09:00:00|2120.5|2120|2119.5|2118.5|2120.5|2120|2117|2116|4059
1698743100000|2023-10-31 09:05:00|2120|2119|2115.5|2114.5|2120|2119.5|2114|2113|5041
1698743400000|2023-10-31 09:10:00|2115|2115|2112.5|2112|2116|2115.5|2112.5|2112|2982
1698743700000|2023-10-31 09:15:00|2113|2112.5|2110.5|2109.5|2113|2112.5|2109.5|2108.5|6400
1698744000000|2023-10-31 09:20:00|2110|2109|2109|2108|2110.5|2109.5|2108|2107.5|3592
1698744300000|2023-10-31 09:25:00|2109.5|2108.5|2110|2109|2111|2110|2108|2107.5|4331
1698744600000|2023-10-31 09:30:00|2109.5|2108.5|2112.5|2111.5|2112.5|2112|2108.5|2107.5|5255
1698744900000|2023-10-31 09:35:00|2112|2112|2113|2112|2113|2112|2109.5|2109|4579
1698745200000|2023-10-31 09:40:00|2112.5|2111.5|2115|2114|2116.5|2115.5|2112.5|2111.5|2534
1698745500000|2023-10-31 09:45:00|2115.5|2114.5|2118.5|2117.5|2118.5|2118|2115.5|2114.5|3498
1698745800000|2023-10-31 09:50:00|2119|2118|2116|2115|2119|2118.5|2115|2114|3718
1698746100000|2023-10-31 09:55:00|2115.5|2115.5|2115.5|2114.5|2117|2116|2114|2113|1498
1698746400000|2023-10-31 10:00:00|2115|2114|2117|2116|2117.5|2116.5|2114.5|2113.5|1669
1698746700000|2023-10-31 10:05:00|2116.5|2116.5|2112.5|2111.5|2117|2116.5|2112.5|2111.5|3277
1698747000000|2023-10-31 10:10:00|2113|2112|2114.5|2114|2116|2115|2112.5|2111.5|4393
1698747300000|2023-10-31 10:15:00|2115|2113.5|2113.5|2112.5|2115|2114.5|2113|2112|2418
1698747600000|2023-10-31 10:20:00|2114|2113|2111|2110|2114|2113|2111|2110|2654
1698747900000|2023-10-31 10:25:00|2111.5|2110.5|2110.5|2110|2112|2111|2109.5|2109|3678
1698748200000|2023-10-31 10:30:00|2111.5|2109.5|2115.5|2114.5|2115.5|2114.5|2111|2109.5|1692
1698748500000|2023-10-31 10:35:00|2116|2115|2117.5|2117|2118|2117|2113.5|2113|5276
1698748800000|2023-10-31 10:40:00|2117|2116.5|2119.5|2119|2122|2121|2116|2115|12448
1698749100000|2023-10-31 10:45:00|2119|2118.5|2125|2124|2125|2124.5|2118.5|2118|9270
1698749400000|2023-10-31 10:50:00|2124.5|2124.5|2122|2121|2125.5|2124.5|2122|2121|7418
1698749700000|2023-10-31 10:55:00|2121.5|2121.5|2123|2122.5|2123.5|2122.5|2120|2119|5224
1698750000000|2023-10-31 11:00:00|2122.5|2122|2123.5|2123|2125|2124|2122|2121.5|5496
1698750300000|2023-10-31 11:05:00|2124|2122.5|2124|2123|2124|2123|2121|2120|3085
1698750600000|2023-10-31 11:10:00|2124.5|2123.5|2125.5|2124.5|2127|2126.5|2124|2123|2758
1698750900000|2023-10-31 11:15:00|2125|2125|2127|2126|2128|2127|2125|2124.5|10105
1698751200000|2023-10-31 11:20:00|2126.5|2125.5|2128|2127.5|2128.5|2128|2125|2124.5|4771
1698751500000|2023-10-31 11:25:00|2127|2126|2129|2128|2130|2129.5|2127|2126|4481
1698751800000|2023-10-31 11:30:00|2130.5|2130|2128|2127|2131|2130.5|2126.5|2125.5|5307
1698752100000|2023-10-31 11:35:00|2127.5|2127.5|2126.5|2126|2129|2128|2126.5|2125.5|1765
1698752400000|2023-10-31 11:40:00|2127|2126.5|2125|2124|2128|2127|2124.5|2124|3501
1698752700000|2023-10-31 11:45:00|2125.5|2124.5|2126|2125|2128|2127|2125|2124.5|3544
1698753000000|2023-10-31 11:50:00|2125.5|2124.5|2124.5|2124|2126|2125|2123.5|2123|2438
1698753300000|2023-10-31 11:55:00|2124|2123.5|2125.5|2124.5|2126|2125.5|2124|2123.5|3421
1698753600000|2023-10-31 12:00:00|2125|2124|2127.5|2127|2128|2127|2124.5|2124|2979
1698753900000|2023-10-31 12:05:00|2128|2127.5|2127.5|2127|2129.5|2128.5|2127|2126.5|3396
1698754200000|2023-10-31 12:10:00|2128|2127.5|2129.5|2129|2129.5|2129|2127.5|2127|1034
1698754500000|2023-10-31 12:15:00|2130|2129.5|2132.5|2132|2133|2132.5|2129.5|2129.5|5362
1698754800000|2023-10-31 12:20:00|2133|2131.5|2133|2132.5|2133.5|2133|2132.5|2131.5|3419
1698755100000|2023-10-31 12:25:00|2133.5|2132|2132.5|2132|2133.5|2133|2132.5|2131.5|3970
1698755400000|2023-10-31 12:30:00|2131|2130|2128.5|2128|2132.5|2131.5|2127.5|2126.5|7059
1698755700000|2023-10-31 12:35:00|2128|2127.5|2127.5|2127|2130|2129|2127.5|2127|1932
1698756000000|2023-10-31 12:40:00|2128|2127.5|2125.5|2125|2129|2128.5|2125.5|2125|2878
1698756300000|2023-10-31 12:45:00|2126|2125.5|2126|2125|2128|2127|2125.5|2125|6935
1698756600000|2023-10-31 12:50:00|2125.5|2124|2127.5|2126.5|2127.5|2126.5|2124.5|2124|2786
1698756900000|2023-10-31 12:55:00|2127|2126|2127|2126.5|2127.5|2126.5|2126.5|2125.5|2800
1698757200000|2023-10-31 13:00:00|2127.5|2127|2127|2126.5|2127.5|2127|2126|2125.5|4292
1698757500000|2023-10-31 13:05:00|2126.5|2126|2124.5|2123.5|2127.5|2126.5|2124|2123|3350
1698757800000|2023-10-31 13:10:00|2125|2124|2121|2120|2126.5|2126|2121|2120|6392
1698758100000|2023-10-31 13:15:00|2120.5|2118.5|2122|2121|2122.5|2121.5|2118.5|2117.5|8661
1698758400000|2023-10-31 13:20:00|2121.5|2120.5|2121.5|2120.5|2122|2121|2119.5|2118.5|3294
1698758700000|2023-10-31 13:25:00|2121|2121|2121|2120|2121.5|2121|2120|2119|1321
1698759000000|2023-10-31 13:30:00|2120.5|2120.5|2123|2122.5|2124.5|2124|2118.5|2118|6455
1698759300000|2023-10-31 13:35:00|2123.5|2122|2124|2123.5|2124.5|2124|2121.5|2120.5|6174
1698759600000|2023-10-31 13:40:00|2125|2124|2123.5|2122.5|2125|2124|2123|2122|7320
1698759900000|2023-10-31 13:45:00|2124|2123|2123.5|2122.5|2125|2124|2122.5|2122|6198
1698760200000|2023-10-31 13:50:00|2124|2123|2120.5|2119.5|2124.5|2123.5|2119.5|2118.5|4428
1698760500000|2023-10-31 13:55:00|2121|2120|2121|2120|2121.5|2121|2119|2118|4103
1698760800000|2023-10-31 14:00:00|2121.5|2120.5|2119.5|2118.5|2123|2122|2119|2118.5|4248
1698761100000|2023-10-31 14:05:00|2119|2119|2122.5|2121.5|2122.5|2121.5|2119|2118.5|3793
1698761400000|2023-10-31 14:10:00|2123|2122|2124|2123|2124.5|2124|2122.5|2122|2521
1698761700000|2023-10-31 14:15:00|2124.5|2123.5|2124.5|2124|2128|2127|2124|2123.5|2382
1698762000000|2023-10-31 14:20:00|2125|2124.5|2126|2125|2127|2126|2124.5|2124|3748
1698762300000|2023-10-31 14:25:00|2125.5|2124.5|2124|2123.5|2126.5|2126|2123.5|2123|4026
1698762600000|2023-10-31 14:30:00|2124.5|2123|2122.5|2122|2126.5|2126|2122.5|2121.5|6400
1698762900000|2023-10-31 14:35:00|2122|2121.5|2122.5|2121.5|2123.5|2122.5|2121|2120|4668
1698763200000|2023-10-31 14:40:00|2123|2122|2125.5|2124.5|2126|2125|2121.5|2120.5|6077
1698763500000|2023-10-31 14:45:00|2126|2125|2124.5|2123.5|2128|2127|2124|2123.5|6204
1698763800000|2023-10-31 14:50:00|2125|2124|2127|2126|2128|2127|2125|2123.5|4513
1698764100000|2023-10-31 14:55:00|2127.5|2126.5|2126|2125|2127.5|2126.5|2124.5|2124|5045
1698764400000|2023-10-31 15:00:00|2126.5|2125.5|2126|2125.5|2128|2127|2125.5|2125|3409
1698764700000|2023-10-31 15:05:00|2126.5|2126|2123|2122|2127.5|2126.5|2123|2122|6336
1698765000000|2023-10-31 15:10:00|2123.5|2123|2123|2122.5|2125|2124.5|2123|2122|4051
1698765300000|2023-10-31 15:15:00|2123.5|2122|2121|2120|2123.5|2122.5|2120.5|2120|3896
1698765600000|2023-10-31 15:20:00|2120.5|2120.5|2121|2120.5|2122.5|2121.5|2120|2119.5|5523
1698765900000|2023-10-31 15:25:00|2121.5|2120|2118.5|2118|2124|2123|2118.5|2118|10058
1698766200000|2023-10-31 15:30:00|2119|2118.5|2119|2118.5|2119.5|2119|2116.5|2116|5051
1698766500000|2023-10-31 15:35:00|2119.5|2119|2119.5|2118.5|2120.5|2120|2118|2117.5|3978
1698766800000|2023-10-31 15:40:00|2119|2118|2118.5|2117.5|2119|2118|2117|2116.5|4502
1698767100000|2023-10-31 15:45:00|2118|2117|2117|2116.5|2119.5|2118.5|2117|2116|6931
1698767400000|2023-10-31 15:50:00|2116.5|2116|2115|2114.5|2117|2116|2114.5|2114|7552
1698767700000|2023-10-31 15:55:00|2115.5|2115|2117|2116|2117|2116|2113|2112.5|6573
1698768000000|2023-10-31 16:00:00|2116.5|2116.5|2114.5|2113.5|2117|2116.5|2113.5|2112.5|4235
1698768300000|2023-10-31 16:05:00|2114|2114|2113.5|2112.5|2114.5|2114|2112|2111.5|3392
1698768600000|2023-10-31 16:10:00|2114|2113|2111.5|2110.5|2114|2113.5|2111|2110.5|9592
1698768900000|2023-10-31 16:15:00|2110.5|2110|2110.5|2110|2112|2111.5|2108.5|2107.5|9295
1698769200000|2023-10-31 16:20:00|2110|2109.5|2111.5|2111|2111.5|2111|2110|2109.5|6514
1698769500000|2023-10-31 16:25:00|2112|2110.5|2110|2109.5|2112|2111.5|2109|2108.5|9017
1698825600000|2023-11-01 08:00:00|2123.5|2121.5|2124.5|2123|2127.5|2126|2122|2120|5906
1698825900000|2023-11-01 08:05:00|2124|2122.5|2129.5|2128.5|2132|2131|2123.5|2122|4288
1698826200000|2023-11-01 08:10:00|2129|2128|2140|2139|2140.5|2139.5|2127.5|2126.5|9158
1698826500000|2023-11-01 08:15:00|2140.5|2139.5|2136.5|2135.5|2141.5|2140.5|2136|2135|6370
1698826800000|2023-11-01 08:20:00|2137|2136|2136|2135|2139|2138|2134|2133|5609
1698827100000|2023-11-01 08:25:00|2135.5|2134.5|2127.5|2126.5|2136|2134.5|2127|2126|5240
1698827400000|2023-11-01 08:30:00|2127|2126|2127|2126|2129.5|2128.5|2124.5|2124|7233
1698827700000|2023-11-01 08:35:00|2126.5|2126.5|2130.5|2129.5|2132|2131.5|2126.5|2126|2321
1698828000000|2023-11-01 08:40:00|2131|2128.5|2128.5|2127.5|2132|2131|2126.5|2126|2345
1698828300000|2023-11-01 08:45:00|2128|2127|2129|2128|2129|2128|2123|2122.5|5554
1698828600000|2023-11-01 08:50:00|2128.5|2128.5|2126|2125|2130|2129|2125|2124|2774
1698828900000|2023-11-01 08:55:00|2126.5|2125.5|2126.5|2125.5|2127.5|2126.5|2124.5|2124|2741
1698829200000|2023-11-01 09:00:00|2127.5|2126.5|2128.5|2127.5|2128.5|2128|2124.5|2123.5|4234
1698829500000|2023-11-01 09:05:00|2129|2128|2127|2126|2131.5|2130.5|2127|2126|2678
1698829800000|2023-11-01 09:10:00|2127.5|2126.5|2131|2130|2131|2130|2127|2126|2769
1698830100000|2023-11-01 09:15:00|2131.5|2130.5|2127.5|2126.5|2131.5|2131|2127|2126|8823
1698830400000|2023-11-01 09:20:00|2127|2126|2126|2125|2127.5|2126|2124|2123|3489
1698830700000|2023-11-01 09:25:00|2126.5|2125.5|2127.5|2126.5|2128|2126.5|2126.5|2125|637
1698831000000|2023-11-01 09:30:00|2127|2126|2127|2126|2130.5|2129.5|2126|2125|2104
1698831300000|2023-11-01 09:35:00|2127.5|2125.5|2129.5|2128.5|2130|2129|2127|2125.5|1373
1698831600000|2023-11-01 09:40:00|2130.5|2129.5|2128.5|2128|2130.5|2129.5|2128|2127.5|1586
1698831900000|2023-11-01 09:45:00|2128|2127.5|2129|2128|2129.5|2128.5|2128|2127.5|1739
1698832200000|2023-11-01 09:50:00|2128.5|2127.5|2126.5|2125.5|2129|2127.5|2126|2125|2369
1698832500000|2023-11-01 09:55:00|2126|2125|2123.5|2123|2126|2125|2122.5|2121.5|1915
1698832800000|2023-11-01 10:00:00|2124|2122.5|2125|2124|2126.5|2125.5|2123.5|2122.5|2035
1698833100000|2023-11-01 10:05:00|2124.5|2124.5|2123|2122|2125|2124.5|2122.5|2122|2353
1698833400000|2023-11-01 10:10:00|2122|2121.5|2123|2122|2123.5|2123|2121.5|2121|3639
1698833700000|2023-11-01 10:15:00|2122.5|2122.5|2123|2122|2124|2123.5|2122.5|2121.5|1165
1698834000000|2023-11-01 10:20:00|2122.5|2121.5|2120.5|2120|2122.5|2121.5|2120.5|2120|1206
1698834300000|2023-11-01 10:25:00|2121|2119.5|2121|2120|2122.5|2122|2120.5|2119.5|3551
1698834600000|2023-11-01 10:30:00|2120.5|2119.5|2122|2121|2122.5|2121.5|2120.5|2119.5|3020
1698834900000|2023-11-01 10:35:00|2121.5|2121.5|2121.5|2120.5|2122|2121.5|2121|2120.5|2204
1698835200000|2023-11-01 10:40:00|2122|2121|2124|2123|2124|2123|2121.5|2120.5|591
1698835500000|2023-11-01 10:45:00|2124.5|2123.5|2125.5|2124.5|2125.5|2124.5|2123|2122.5|3465
1698835800000|2023-11-01 10:50:00|2125|2125|2126.5|2126|2127|2126|2125|2125|935
1698836100000|2023-11-01 10:55:00|2127.5|2125.5|2125.5|2124.5|2127.5|2127|2125.5|2124.5|826
1698836400000|2023-11-01 11:00:00|2126|2125.5|2126|2125|2127.5|2127|2125.5|2124.5|1788
1698836700000|2023-11-01 11:05:00|2125.5|2124.5|2120.5|2119.5|2126|2125|2120.5|2119.5|1266
1698837000000|2023-11-01 11:10:00|2121|2120|2119|2118|2124.5|2123.5|2118.5|2117.5|8769
1698837300000|2023-11-01 11:15:00|2119.5|2118.5|2121|2120.5|2121|2120.5|2119|2118|1976
1698837600000|2023-11-01 11:20:00|2122|2120|2122.5|2121.5|2123|2122|2121|2120|4251
1698837900000|2023-11-01 11:25:00|2122|2121|2119|2118.5|2122|2121.5|2118.5|2117.5|2801
1698838200000|2023-11-01 11:30:00|2119.5|2119|2121|2120|2121|2120|2119|2118.5|1172
1698838500000|2023-11-01 11:35:00|2120.5|2120.5|2121|2120|2121|2120.5|2119.5|2119|432
1698838800000|2023-11-01 11:40:00|2120.5|2119.5|2117.5|2116.5|2120.5|2119.5|2116.5|2115.5|1442
1698839100000|2023-11-01 11:45:00|2117|2116|2116.5|2115.5|2117.5|2116.5|2115.5|2115|854
1698839400000|2023-11-01 11:50:00|2117|2116|2117.5|2117|2119|2118|2117|2115.5|1546
1698839700000|2023-11-01 11:55:00|2118|2117.5|2119.5|2119|2120|2119|2117.5|2117|1515
1698840000000|2023-11-01 12:00:00|2120|2118.5|2122|2121|2123|2122|2119.5|2118.5|1588
1698840300000|2023-11-01 12:05:00|2121.5|2120.5|2121|2120|2122|2121.5|2120.5|2119.5|1001
1698840600000|2023-11-01 12:10:00|2121.5|2120.5|2122|2121.5|2122.5|2122|2120.5|2119.5|1002
1698840900000|2023-11-01 12:15:00|2122.5|2122|2123|2122.5|2123.5|2122.5|2121|2120.5|859
1698841200000|2023-11-01 12:20:00|2123.5|2123|2121|2120|2123.5|2123|2119.5|2118.5|689
1698841500000|2023-11-01 12:25:00|2120.5|2120.5|2122|2121.5|2122|2121.5|2120|2119|3259
1698841800000|2023-11-01 12:30:00|2122.5|2122|2124.5|2124|2125|2124|2122.5|2122|2808
1698842100000|2023-11-01 12:35:00|2125|2124.5|2124.5|2124|2125|2124.5|2122.5|2122|3036
1698842400000|2023-11-01 12:40:00|2125|2124.5|2125|2124.5|2125|2124.5|2123|2122|1770
1698842700000|2023-11-01 12:45:00|2125.5|2124|2124.5|2124|2126|2125.5|2124.5|2123.5|1806
1698843000000|2023-11-01 12:50:00|2125|2124.5|2127.5|2126.5|2128|2127.5|2124.5|2124|2090
1698843300000|2023-11-01 12:55:00|2127|2126|2125.5|2124.5|2127.5|2126.5|2125.5|2124.5|875
1698843600000|2023-11-01 13:00:00|2125|2125|2125.5|2125|2126|2125.5|2124|2123.5|2329
1698843900000|2023-11-01 13:05:00|2126|2124.5|2127|2126.5|2127.5|2126.5|2125.5|2124.5|1014
1698844200000|2023-11-01 13:10:00|2126.5|2126|2127.5|2126.5|2129|2128|2126.5|2126|1550
1698844500000|2023-11-01 13:15:00|2127|2126|2129|2128|2129|2128|2127|2126|817
1698844800000|2023-11-01 13:20:00|2129.5|2128.5|2129.5|2128.5|2130.5|2129.5|2128|2127|1983
1698845100000|2023-11-01 13:25:00|2130|2129|2131.5|2130.5|2132|2131|2130|2129|1668
1698845400000|2023-11-01 13:30:00|2132|2131|2130|2129|2132.5|2132|2129|2128|5889
1698845700000|2023-11-01 13:35:00|2130.5|2129.5|2130|2129|2131|2130.5|2128.5|2128|2385
1698846000000|2023-11-01 13:40:00|2129.5|2128.5|2130.5|2129.5|2131|2130|2127.5|2126.5|1913
1698846300000|2023-11-01 13:45:00|2131|2130|2134|2133.5|2134.5|2133.5|2129|2128.5|3953
1698846600000|2023-11-01 13:50:00|2134.5|2134|2132.5|2131.5|2135|2134.5|2132.5|2131.5|3890
1698846900000|2023-11-01 13:55:00|2133|2132|2130.5|2129.5|2133|2132.5|2130|2129|3765
1698847200000|2023-11-01 14:00:00|2131.5|2130.5|2128.5|2127.5|2133|2132|2127.5|2127|6096
1698847500000|2023-11-01 14:05:00|2129|2128|2127.5|2127|2129|2128.5|2126|2125|4282
1698847800000|2023-11-01 14:10:00|2128|2126.5|2130|2129|2130|2129.5|2125|2124.5|3030
1698848100000|2023-11-01 14:15:00|2130.5|2129.5|2131.5|2130.5|2131.5|2131|2128.5|2127.5|4372
1698848400000|2023-11-01 14:20:00|2131|2131|2131.5|2131|2132.5|2132|2130|2129|2894
1698848700000|2023-11-01 14:25:00|2131|2130.5|2130|2129.5|2131|2131|2128.5|2128|3569
1698849000000|2023-11-01 14:30:00|2130.5|2129|2131.5|2131|2132|2131|2129.5|2128.5|2866
1698849300000|2023-11-01 14:35:00|2132|2131.5|2131|2130|2132.5|2131.5|2130|2129.5|3850
1698849600000|2023-11-01 14:40:00|2131.5|2130.5|2134.5|2133.5|2136|2135|2131.5|2130.5|3833
1698849900000|2023-11-01 14:45:00|2134|2134|2132|2131.5|2135.5|2135|2132|2131|2944
1698850200000|2023-11-01 14:50:00|2132.5|2132|2132.5|2132|2133|2132.5|2131.5|2130.5|4540
1698850500000|2023-11-01 14:55:00|2133|2132.5|2136|2135.5|2137|2136|2132.5|2132|7393
1698850800000|2023-11-01 15:00:00|2135.5|2135|2134|2133|2136|2135|2133.5|2132.5|2967
1698851100000|2023-11-01 15:05:00|2133.5|2132.5|2133|2132.5|2135|2134.5|2133|2132|3695
1698851400000|2023-11-01 15:10:00|2132.5|2132|2125.5|2125|2132.5|2132|2125|2124.5|8220
1698851700000|2023-11-01 15:15:00|2125|2124.5|2125|2124.5|2125.5|2124.5|2122.5|2122|4394
1698852000000|2023-11-01 15:20:00|2124.5|2124|2126|2125.5|2126.5|2125.5|2124|2123|4685
1698852300000|2023-11-01 15:25:00|2126.5|2126|2124.5|2124|2127.5|2127|2124.5|2123.5|5380
1698852600000|2023-11-01 15:30:00|2124|2123.5|2127|2126.5|2127.5|2127|2123|2122.5|4148
1698852900000|2023-11-01 15:35:00|2127.5|2126|2127.5|2126.5|2128|2127.5|2126.5|2126|4568
1698853200000|2023-11-01 15:40:00|2127|2127|2130|2129|2130|2129|2127|2126|2853
1698853500000|2023-11-01 15:45:00|2129.5|2128.5|2132|2131|2132.5|2131.5|2128.5|2128|6126
1698853800000|2023-11-01 15:50:00|2131.5|2130.5|2130.5|2129.5|2132|2131|2130|2129|5183
1698854100000|2023-11-01 15:55:00|2130|2129|2131|2130|2132|2131.5|2129.5|2129|3662
1698854400000|2023-11-01 16:00:00|2130.5|2130.5|2128.5|2127.5|2131.5|2130.5|2128|2127|2748
1698854700000|2023-11-01 16:05:00|2128|2127|2126.5|2125.5|2128.5|2127.5|2125.5|2125|4711
1698855000000|2023-11-01 16:10:00|2127|2126|2125|2124.5|2127|2126.5|2124|2123.5|3219
1698855300000|2023-11-01 16:15:00|2125.5|2125|2126.5|2126|2127|2126.5|2124|2123.5|6234
1698855600000|2023-11-01 16:20:00|2126|2125.5|2125|2124.5|2126|2126|2124.5|2124|10565
1698855900000|2023-11-01 16:25:00|2125.5|2125|2124.5|2123.5|2125.5|2125|2124|2123.5|7319
1698912000000|2023-11-02 08:00:00|2137.5|2134.5|2138.5|2137|2141|2139.5|2134|2132|9633
1698912300000|2023-11-02 08:05:00|2139.5|2138|2152.5|2151.5|2154.5|2153|2136.5|2135.5|8263
1698912600000|2023-11-02 08:10:00|2153|2152|2157|2155.5|2157|2156|2149.5|2148.5|7415
1698912900000|2023-11-02 08:15:00|2156.5|2156|2154.5|2153.5|2159.5|2159|2151.5|2150.5|11992
1698913200000|2023-11-02 08:20:00|2154|2153|2158.5|2157|2159|2158|2152.5|2151.5|7477
1698913500000|2023-11-02 08:25:00|2158|2156.5|2159|2158|2161.5|2160.5|2155.5|2155|6910
1698913800000|2023-11-02 08:30:00|2159.5|2158.5|2162|2160.5|2164|2163|2158.5|2157.5|9740
1698914100000|2023-11-02 08:35:00|2161.5|2161|2154|2153|2161.5|2161|2150|2149|8705
1698914400000|2023-11-02 08:40:00|2153.5|2152.5|2150.5|2150|2154.5|2153.5|2150|2149|4193
1698914700000|2023-11-02 08:45:00|2150|2149.5|2154.5|2153.5|2154.5|2153.5|2150|2149|3838
1698915000000|2023-11-02 08:50:00|2154|2153|2153.5|2152.5|2154.5|2154|2151.5|2150.5|9034
1698915300000|2023-11-02 08:55:00|2154|2153|2158|2157.5|2159.5|2158.5|2153|2152|9391
1698915600000|2023-11-02 09:00:00|2158.5|2157|2160.5|2159.5|2161|2160|2157.5|2156|8420
1698915900000|2023-11-02 09:05:00|2160|2159|2156.5|2156|2160.5|2160|2155|2154|5092
1698916200000|2023-11-02 09:10:00|2156|2155|2156.5|2156|2158.5|2157.5|2154|2153.5|3943
1698916500000|2023-11-02 09:15:00|2156|2155.5|2160|2159.5|2164|2163|2156|2155|14379
1698916800000|2023-11-02 09:20:00|2161|2160|2160|2159.5|2162.5|2161.5|2158.5|2157.5|8593
1698917100000|2023-11-02 09:25:00|2161|2160.5|2164.5|2163.5|2164.5|2164|2161|2160|5571
1698917400000|2023-11-02 09:30:00|2165|2164|2164.5|2163.5|2165|2164.5|2162|2161|7542
1698917700000|2023-11-02 09:35:00|2164|2164|2157.5|2157|2165|2164|2157.5|2157|6360
1698918000000|2023-11-02 09:40:00|2157|2156.5|2155.5|2154.5|2159.5|2158.5|2154.5|2154|5337
1698918300000|2023-11-02 09:45:00|2155|2154|2159.5|2159|2160|2159|2155|2154|2917
1698918600000|2023-11-02 09:50:00|2160|2159.5|2160|2159|2161.5|2160.5|2155.5|2155|5475
1698918900000|2023-11-02 09:55:00|2159.5|2158.5|2162|2161|2163|2162|2159.5|2158.5|3085
1698919200000|2023-11-02 10:00:00|2161.5|2160.5|2164.5|2164|2165|2164.5|2160|2159.5|2259
1698919500000|2023-11-02 10:05:00|2164|2163.5|2160.5|2159.5|2165.5|2165|2160.5|2159.5|2980
1698919800000|2023-11-02 10:10:00|2160|2160|2159.5|2158.5|2162|2161|2158|2157.5|2783
1698920100000|2023-11-02 10:15:00|2160|2159|2162.5|2161.5|2163.5|2162.5|2159|2158|3711
1698920400000|2023-11-02 10:20:00|2162|2161|2161|2160|2162|2161|2160.5|2159.5|3469
1698920700000|2023-11-02 10:25:00|2160.5|2160.5|2159.5|2159|2161|2160.5|2158|2157.5|3171
1698921000000|2023-11-02 10:30:00|2160|2158.5|2161|2160|2163.5|2163|2159.5|2158.5|6878
1698921300000|2023-11-02 10:35:00|2161.5|2161|2160|2159.5|2163.5|2163|2159.5|2159|5837
1698921600000|2023-11-02 10:40:00|2160.5|2159|2159.5|2158.5|2160.5|2159.5|2159|2158|2566
1698921900000|2023-11-02 10:45:00|2159|2159|2161.5|2160.5|2162.5|2161.5|2159|2159|2648
1698922200000|2023-11-02 10:50:00|2161|2160|2159|2158.5|2161.5|2160.5|2158.5|2157.5|2920
1698922500000|2023-11-02 10:55:00|2159.5|2159|2160|2159|2161.5|2160.5|2159.5|2158.5|2117
1698922800000|2023-11-02 11:00:00|2159.5|2158.5|2161|2160.5|2162|2161|2158.5|2158|1766
1698923100000|2023-11-02 11:05:00|2161.5|2160|2159.5|2159|2161.5|2161|2157.5|2157|2017
1698923400000|2023-11-02 11:10:00|2159|2158|2160|2159.5|2160|2159.5|2158|2157|3189
1698923700000|2023-11-02 11:15:00|2160.5|2159|2157.5|2156.5|2160.5|2159|2156.5|2155.5|2983
1698924000000|2023-11-02 11:20:00|2158|2157|2157.5|2156.5|2159.5|2158.5|2157.5|2156.5|3713
1698924300000|2023-11-02 11:25:00|2158|2157|2157|2156|2159|2158.5|2157|2156|2486
1698924600000|2023-11-02 11:30:00|2157.5|2156.5|2157.5|2156.5|2157.5|2156.5|2156|2155|2871
1698924900000|2023-11-02 11:35:00|2157|2156|2155.5|2155|2157|2156|2155|2154|2510
1698925200000|2023-11-02 11:40:00|2156|2155.5|2156.5|2156|2157.5|2157|2156|2155.5|2738
1698925500000|2023-11-02 11:45:00|2157|2155.5|2154.5|2154|2157|2156|2154.5|2154|1923
1698925800000|2023-11-02 11:50:00|2155|2153|2157|2156.5|2157.5|2157|2153.5|2152.5|6311
1698926100000|2023-11-02 11:55:00|2156.5|2155.5|2153|2152|2156.5|2155.5|2153|2152|1456
1698926400000|2023-11-02 12:00:00|2153.5|2152.5|2150|2149.5|2153.5|2152.5|2149.5|2149|3916
1698926700000|2023-11-02 12:05:00|2149.5|2149|2150|2149|2150.5|2150|2147.5|2146.5|5267
1698927000000|2023-11-02 12:10:00|2149.5|2149.5|2150.5|2150|2152.5|2151.5|2149.5|2149|2765
1698927300000|2023-11-02 12:15:00|2151|2150.5|2150.5|2150|2151.5|2151|2150|2149.5|2629
1698927600000|2023-11-02 12:20:00|2150|2149.5|2150.5|2149.5|2150.5|2150|2149.5|2149|852
1698927900000|2023-11-02 12:25:00|2150|2150|2147.5|2146.5|2150|2150|2146.5|2146|4770
1698928200000|2023-11-02 12:30:00|2148|2147.5|2150|2149.5|2150|2149.5|2148|2147.5|3370
1698928500000|2023-11-02 12:35:00|2151|2150.5|2155|2154|2157|2156.5|2151|2150.5|3804
1698928800000|2023-11-02 12:40:00|2154.5|2153.5|2156|2155|2156.5|2156|2153.5|2153|3488
1698929100000|2023-11-02 12:45:00|2156.5|2155.5|2151|2150|2156.5|2156|2149.5|2148.5|2689
1698929400000|2023-11-02 12:50:00|2151.5|2150.5|2150.5|2149.5|2153|2152|2149.5|2148.5|3670
1698929700000|2023-11-02 12:55:00|2151|2150|2150|2149.5|2152|2151.5|2150|2149|2995
1698930000000|2023-11-02 13:00:00|2149.5|2149|2149.5|2148.5|2151|2150.5|2149|2148.5|986
1698930300000|2023-11-02 13:05:00|2149|2149|2152.5|2152|2152.5|2152|2149|2148.5|1480
1698930600000|2023-11-02 13:10:00|2153|2152.5|2152.5|2151.5|2154|2153|2150.5|2149.5|3732
1698930900000|2023-11-02 13:15:00|2151.5|2151|2151.5|2150.5|2153|2152.5|2151|2150|3393
1698931200000|2023-11-02 13:20:00|2151|2151|2151|2150.5|2152|2151|2151|2150|2266
1698931500000|2023-11-02 13:25:00|2150.5|2150|2150.5|2149.5|2151|2150.5|2148.5|2148|2238
1698931800000|2023-11-02 13:30:00|2150|2149|2150.5|2150|2152|2151.5|2149|2148.5|6924
1698932100000|2023-11-02 13:35:00|2151|2149.5|2153.5|2152.5|2154.5|2154|2149|2148.5|6274
1698932400000|2023-11-02 13:40:00|2153|2152|2152|2151|2157|2156|2150.5|2150|8612
1698932700000|2023-11-02 13:45:00|2151.5|2150.5|2156.5|2155.5|2156.5|2155.5|2151|2150.5|4163
1698933000000|2023-11-02 13:50:00|2157|2156|2157|2156|2157.5|2157|2156.5|2155.5|5081
1698933300000|2023-11-02 13:55:00|2156.5|2155.5|2157.5|2156.5|2157.5|2157|2156.5|2155.5|2536
1698933600000|2023-11-02 14:00:00|2159|2157|2160|2159|2160|2159|2158|2156.5|5061
1698933900000|2023-11-02 14:05:00|2160.5|2159.5|2162|2161|2164|2163.5|2160|2159.5|7085
1698934200000|2023-11-02 14:10:00|2161.5|2160.5|2160|2159.5|2163|2162|2159.5|2158.5|7369
1698934500000|2023-11-02 14:15:00|2160.5|2160|2164.5|2163.5|2165|2164.5|2160.5|2159.5|6503
1698934800000|2023-11-02 14:20:00|2165|2164.5|2168|2167|2168.5|2167.5|2165|2164.5|4921
1698935100000|2023-11-02 14:25:00|2168.5|2167.5|2175.5|2175|2176|2175|2168|2167|11110
1698935400000|2023-11-02 14:30:00|2176|2174.5|2180|2179.5|2180|2179.5|2176|2174.5|8338
1698935700000|2023-11-02 14:35:00|2179.5|2179|2179.5|2179|2180|2179|2176.5|2176|12079
1698936000000|2023-11-02 14:40:00|2179|2178.5|2178.5|2178|2179|2178.5|2175.5|2175|6113
1698936300000|2023-11-02 14:45:00|2178|2177.5|2178.5|2178|2182|2181|2177.5|2177|10111
1698936600000|2023-11-02 14:50:00|2179|2178.5|2175|2174.5|2179|2178.5|2175|2174|6770
1698936900000|2023-11-02 14:55:00|2175.5|2174|2177.5|2176.5|2182|2181.5|2174|2173.5|13948
1698937200000|2023-11-02 15:00:00|2177|2176|2181.5|2181|2183|2182|2176|2175|7702
1698937500000|2023-11-02 15:05:00|2180.5|2180.5|2179.5|2178.5|2181|2180.5|2177.5|2176.5|10088
1698937800000|2023-11-02 15:10:00|2179|2179|2177|2176|2181.5|2181|2176.5|2176|8184
1698938100000|2023-11-02 15:15:00|2176|2175|2176.5|2175.5|2176.5|2175.5|2173.5|2173|7224
1698938400000|2023-11-02 15:20:00|2177|2176|2177|2176|2177.5|2176.5|2174.5|2174|5823
1698938700000|2023-11-02 15:25:00|2176.5|2176.5|2176.5|2176|2178|2177|2175.5|2175|5723
1698939000000|2023-11-02 15:30:00|2176|2175.5|2172.5|2172|2176.5|2176|2172.5|2172|7023
1698939300000|2023-11-02 15:35:00|2173|2172.5|2173|2172.5|2174.5|2174|2171.5|2170.5|4617
1698939600000|2023-11-02 15:40:00|2173.5|2172|2170.5|2170|2173.5|2172.5|2170|2169|3845
1698939900000|2023-11-02 15:45:00|2170|2169.5|2167.5|2166.5|2171.5|2170.5|2167|2166|6748
1698940200000|2023-11-02 15:50:00|2168|2167|2164|2163.5|2168|2167|2164|2163.5|10247
1698940500000|2023-11-02 15:55:00|2163.5|2163|2163.5|2163|2165.5|2164.5|2162.5|2162|5980
1698940800000|2023-11-02 16:00:00|2163|2162|2162|2161|2163|2162.5|2160.5|2160|7044
1698941100000|2023-11-02 16:05:00|2162.5|2161.5|2159|2158.5|2162.5|2162|2157|2156|10699
1698941400000|2023-11-02 16:10:00|2159.5|2159|2159|2158.5|2160|2159.5|2158|2157.5|6695
1698941700000|2023-11-02 16:15:00|2159.5|2158|2161|2160.5|2162|2161.5|2159|2158|9224
1698942000000|2023-11-02 16:20:00|2161.5|2161|2159.5|2159|2161.5|2161|2159|2158|16688
1698942300000|2023-11-02 16:25:00|2160|2158.5|2162|2161.5|2162.5|2161.5|2159|2158|20073
1698998400000|2023-11-03 08:00:00|2188|2185|2172.5|2171|2194.5|2192.5|2159|2157.5|35599
1698998700000|2023-11-03 08:05:00|2173.5|2171.5|2187.5|2186|2197|2196|2170|2169|39034
1698999000000|2023-11-03 08:10:00|2187|2185.5|2197.5|2195.5|2201.5|2200.5|2182.5|2181|16105
1698999300000|2023-11-03 08:15:00|2198|2196|2192|2191|2205|2203.5|2191.5|2189.5|12981
1698999600000|2023-11-03 08:20:00|2192.5|2191.5|2175.5|2174|2194.5|2193|2174.5|2173|12805
1698999900000|2023-11-03 08:25:00|2175|2173|2178|2177|2181.5|2180|2168|2165.5|9958
1699000200000|2023-11-03 08:30:00|2179|2177.5|2191|2190|2191|2190.5|2178|2176.5|6522
1699000500000|2023-11-03 08:35:00|2190.5|2189.5|2192|2191|2193|2192|2185|2184.5|6386
1699000800000|2023-11-03 08:40:00|2191|2190.5|2188.5|2187|2191|2190.5|2181|2180|10359
1699001100000|2023-11-03 08:45:00|2188|2186|2192|2191|2195|2194|2185|2184|8492
1699001400000|2023-11-03 08:50:00|2191.5|2190.5|2196|2195|2196|2195.5|2191|2190.5|8977
1699001700000|2023-11-03 08:55:00|2196.5|2194.5|2190.5|2189.5|2196.5|2195.5|2188|2187.5|13048
1699002000000|2023-11-03 09:00:00|2191|2190|2181|2180|2191|2190|2180.5|2179.5|8439
1699002300000|2023-11-03 09:05:00|2180.5|2179.5|2184.5|2183.5|2185|2184|2180.5|2179.5|6599
1699002600000|2023-11-03 09:10:00|2184|2183|2183.5|2182.5|2188|2187|2181.5|2181|5089
1699002900000|2023-11-03 09:15:00|2182|2181.5|2172|2171.5|2182|2181.5|2170|2169|15962
1699003200000|2023-11-03 09:20:00|2172.5|2172|2173|2172|2179|2178|2172.5|2171.5|8744
1699003500000|2023-11-03 09:25:00|2172.5|2171.5|2166.5|2165|2173|2172.5|2161.5|2160.5|7194
1699003800000|2023-11-03 09:30:00|2167|2166|2167|2166|2170|2169.5|2165|2164.5|5396
1699004100000|2023-11-03 09:35:00|2167.5|2166.5|2168.5|2168|2170.5|2170|2164.5|2163.5|3780
1699004400000|2023-11-03 09:40:00|2169|2168.5|2169|2168.5|2173|2172|2166.5|2166|6153
1699004700000|2023-11-03 09:45:00|2169.5|2169|2172.5|2171.5|2174.5|2174|2169|2168.5|7097
1699005000000|2023-11-03 09:50:00|2173|2172|2177|2176|2178|2177.5|2172|2171|5129
1699005300000|2023-11-03 09:55:00|2176.5|2176.5|2180.5|2180|2181.5|2180.5|2176.5|2175.5|3949
1699005600000|2023-11-03 10:00:00|2181|2180.5|2182|2181.5|2184.5|2183.5|2181|2180.5|5007
1699005900000|2023-11-03 10:05:00|2182.5|2181|2180.5|2180|2183|2182|2180.5|2179.5|5076
1699006200000|2023-11-03 10:10:00|2179|2179.5|2182.5|2181.5|2185|2184|2177|2175.5|7908
1699006500000|2023-11-03 10:15:00|2183|2182|2184|2183.5|2185|2184.5|2180|2179.5|7990
1699006800000|2023-11-03 10:20:00|2183.5|2183|2182|2181|2186|2185.5|2181|2180.5|4837
1699007100000|2023-11-03 10:25:00|2181.5|2180.5|2181|2180|2181.5|2181|2177|2176.5|3614
1699007400000|2023-11-03 10:30:00|2180.5|2179.5|2178.5|2177.5|2182|2181.5|2177.5|2176.5|1336
1699007700000|2023-11-03 10:35:00|2178|2177|2181.5|2180.5|2181.5|2180.5|2175|2174|2720
1699008000000|2023-11-03 10:40:00|2182|2181|2180.5|2179.5|2182|2181.5|2180|2179.5|3047
1699008300000|2023-11-03 10:45:00|2180|2179|2183.5|2182.5|2184|2183|2180|2179|3995
1699008600000|2023-11-03 10:50:00|2184|2183|2187|2186|2190.5|2189.5|2184|2183|6709
1699008900000|2023-11-03 10:55:00|2186.5|2185.5|2185.5|2184.5|2186.5|2185.5|2184|2183|3701
1699009200000|2023-11-03 11:00:00|2185|2185|2186|2185|2186|2185.5|2182.5|2181.5|4527
1699009500000|2023-11-03 11:05:00|2185.5|2184.5|2186.5|2185.5|2186.5|2186|2183.5|2182.5|1141
1699009800000|2023-11-03 11:10:00|2187|2186|2181|2180.5|2187|2186|2181|2180.5|2689
1699010100000|2023-11-03 11:15:00|2182|2181|2183|2182|2183.5|2183|2180|2179.5|2672
1699010400000|2023-11-03 11:20:00|2182.5|2182.5|2180.5|2180|2183.5|2182.5|2180|2179|2232
1699010700000|2023-11-03 11:25:00|2181|2180.5|2178.5|2178|2182.5|2181.5|2178|2177|3304
1699011000000|2023-11-03 11:30:00|2178|2177.5|2183.5|2182.5|2184|2183|2177|2176.5|3467
1699011300000|2023-11-03 11:35:00|2184|2183|2179.5|2178.5|2184.5|2183.5|2179|2178.5|1858
1699011600000|2023-11-03 11:40:00|2179|2179.5|2184|2183|2185|2184|2179|2178|7156
1699011900000|2023-11-03 11:45:00|2183.5|2182|2186|2185|2186.5|2185.5|2183|2182|4013
1699012200000|2023-11-03 11:50:00|2185.5|2186|2186.5|2186|2188|2187.5|2185|2184|5455
1699012500000|2023-11-03 11:55:00|2187|2185.5|2185|2184.5|2187|2186|2184.5|2183.5|1458
1699012800000|2023-11-03 12:00:00|2185.5|2184|2183.5|2183|2186.5|2185.5|2183.5|2183|2105
1699013100000|2023-11-03 12:05:00|2184|2182.5|2182.5|2181.5|2184|2183|2181|2180|820
1699013400000|2023-11-03 12:10:00|2182|2181|2181|2180.5|2183|2182|2180.5|2180|2406
1699013700000|2023-11-03 12:15:00|2180.5|2180|2180.5|2180|2182|2181|2180.5|2180|1105
1699014000000|2023-11-03 12:20:00|2181|2180.5|2181.5|2180.5|2182|2181.5|2179.5|2179|2969
1699014300000|2023-11-03 12:25:00|2182|2181|2181|2179.5|2182|2181|2179.5|2179|1035
1699014600000|2023-11-03 12:30:00|2180.5|2180|2184|2183.5|2184|2183.5|2180.5|2179.5|5227
1699014900000|2023-11-03 12:35:00|2184.5|2184|2186|2185|2186.5|2185.5|2183|2182|2743
1699015200000|2023-11-03 12:40:00|2186.5|2185.5|2189|2188|2189.5|2188.5|2185|2184.5|3669
1699015500000|2023-11-03 12:45:00|2188.5|2187.5|2192|2191|2192|2191.5|2188|2187.5|3482
1699015800000|2023-11-03 12:50:00|2191.5|2190.5|2191|2190.5|2192|2191.5|2190|2189.5|2689
1699016100000|2023-11-03 12:55:00|2191.5|2190|2193.5|2193|2194|2193.5|2190|2189.5|6632
1699016400000|2023-11-03 13:00:00|2193|2192.5|2193.5|2192.5|2194|2193|2191|2190|5540
1699016700000|2023-11-03 13:05:00|2193|2193|2192.5|2192|2196|2195.5|2192|2191.5|20051
1699017000000|2023-11-03 13:10:00|2193|2192.5|2192.5|2192|2193.5|2193|2190.5|2190|3941
1699017300000|2023-11-03 13:15:00|2193|2192.5|2196|2195|2196.5|2195.5|2193|2192|2796
1699017600000|2023-11-03 13:20:00|2196.5|2196|2198|2197|2198|2197.5|2195|2194.5|5963
1699017900000|2023-11-03 13:25:00|2198.5|2197.5|2194.5|2194|2198.5|2197.5|2194|2193.5|2302
1699018200000|2023-11-03 13:30:00|2195.5|2195|2197.5|2197|2198|2197.5|2195.5|2194.5|6875
1699018500000|2023-11-03 13:35:00|2197|2196.5|2202|2201.5|2202|2201.5|2197|2196.5|7951
1699018800000|2023-11-03 13:40:00|2202.5|2202|2199.5|2198.5|2203|2202|2199|2198|6421
1699019100000|2023-11-03 13:45:00|2200|2199|2206|2205|2207|2206|2199.5|2198.5|8474
1699019400000|2023-11-03 13:50:00|2205.5|2205.5|2209.5|2208.5|2210|2209|2205|2204|5690
1699019700000|2023-11-03 13:55:00|2210|2209|2214|2213.5|2217|2216.5|2209.5|2209|11994
1699020000000|2023-11-03 14:00:00|2214.5|2214|2207.5|2207|2215.5|2214.5|2207.5|2206.5|12769
1699020300000|2023-11-03 14:05:00|2208|2207.5|2205.5|2205|2209.5|2209|2205.5|2204.5|7182
1699020600000|2023-11-03 14:10:00|2206.5|2205.5|2201|2200.5|2206.5|2205.5|2200.5|2200|6099
1699020900000|2023-11-03 14:15:00|2201.5|2201|2203|2202.5|2203.5|2202.5|2201|2200.5|4032
1699021200000|2023-11-03 14:20:00|2202.5|2202|2201|2200.5|2203.5|2203|2201|2200|4195
1699021500000|2023-11-03 14:25:00|2200.5|2200|2193.5|2192.5|2201|2200.5|2192.5|2192|4516
1699021800000|2023-11-03 14:30:00|2194|2193|2192|2191|2197.5|2196.5|2191|2190|7554
1699022100000|2023-11-03 14:35:00|2191.5|2190.5|2190.5|2189.5|2192|2191|2188|2187.5|9300
1699022400000|2023-11-03 14:40:00|2190|2187.5|2187|2186|2190.5|2189|2185.5|2184.5|5028
1699022700000|2023-11-03 14:45:00|2187.5|2186.5|2187|2186.5|2187.5|2187|2184.5|2184|3871
1699023000000|2023-11-03 14:50:00|2187.5|2187|2189|2188|2189|2188.5|2185.5|2184.5|2707
1699023300000|2023-11-03 14:55:00|2189.5|2188.5|2192|2191|2192.5|2191.5|2189.5|2188|1598
1699023600000|2023-11-03 15:00:00|2192.5|2191.5|2190.5|2190|2194|2193.5|2190.5|2189.5|4023
1699023900000|2023-11-03 15:05:00|2191|2189.5|2185.5|2184.5|2192|2191|2185|2184|7559
1699024200000|2023-11-03 15:10:00|2185|2185|2188|2187.5|2189|2188|2183.5|2182.5|4941
1699024500000|2023-11-03 15:15:00|2187.5|2187|2189.5|2189|2190.5|2190|2187.5|2187|4874
1699024800000|2023-11-03 15:20:00|2190|2188.5|2190|2189.5|2190.5|2190|2188.5|2188|2255
1699025100000|2023-11-03 15:25:00|2189.5|2189|2190|2189|2191|2190.5|2189|2188|3080
1699025400000|2023-11-03 15:30:00|2190.5|2189.5|2192.5|2191.5|2194|2193.5|2190.5|2189.5|3288
1699025700000|2023-11-03 15:35:00|2192|2191|2191.5|2191|2192|2191|2189|2188.5|3911
1699026000000|2023-11-03 15:40:00|2192|2190.5|2192|2191|2193.5|2193|2191|2190.5|4207
1699026300000|2023-11-03 15:45:00|2191.5|2190.5|2189|2188|2191.5|2190.5|2188.5|2187.5|1902
1699026600000|2023-11-03 15:50:00|2188.5|2188.5|2189.5|2188.5|2190|2189.5|2188.5|2188.5|2761
1699026900000|2023-11-03 15:55:00|2189|2189|2189.5|2188.5|2190|2189|2187|2186.5|2790
1699027200000|2023-11-03 16:00:00|2190|2189|2186.5|2185.5|2190|2189|2186.5|2185.5|2109
1699027500000|2023-11-03 16:05:00|2186|2185|2184|2183.5|2186.5|2186|2184|2183|6089
1699027800000|2023-11-03 16:10:00|2183.5|2183|2185|2184|2185.5|2184.5|2183.5|2183|4183
1699028100000|2023-11-03 16:15:00|2184.5|2184.5|2184|2183|2185|2184.5|2183|2182.5|5063
1699028400000|2023-11-03 16:20:00|2184.5|2183.5|2188.5|2188|2188.5|2188|2184|2183.5|3104
1699028700000|2023-11-03 16:25:00|2189.5|2189|2186|2185.5|2189.5|2189|2185.5|2185|9520
1699257600000|2023-11-06 08:00:00|2192.5|2189|2181.5|2180|2198.5|2195|2179|2178|14282
1699257900000|2023-11-06 08:05:00|2181|2179.5|2170|2168.5|2182|2181|2165.5|2163.5|10720
1699258200000|2023-11-06 08:10:00|2168.5|2167.5|2168.5|2167|2172|2170.5|2165|2164|11819
1699258500000|2023-11-06 08:15:00|2169|2167.5|2176.5|2175.5|2188|2186|2169|2167.5|10081
1699258800000|2023-11-06 08:20:00|2177|2176|2173.5|2172|2181|2179.5|2171.5|2170|4836
1699259100000|2023-11-06 08:25:00|2173|2171.5|2173|2172|2173.5|2172|2167|2166|8147
1699259400000|2023-11-06 08:30:00|2173.5|2172.5|2177.5|2176.5|2178.5|2177.5|2173.5|2172.5|2166
1699259700000|2023-11-06 08:35:00|2176.5|2176|2182.5|2181.5|2186.5|2185|2176.5|2176|3896
1699260000000|2023-11-06 08:40:00|2183.5|2182|2185|2184|2189|2187.5|2180|2179.5|3459
1699260300000|2023-11-06 08:45:00|2185.5|2183.5|2183.5|2182.5|2187.5|2186.5|2183|2181.5|2952
1699260600000|2023-11-06 08:50:00|2183|2182|2177.5|2177|2183|2182|2175.5|2174.5|1789
1699260900000|2023-11-06 08:55:00|2177|2176.5|2179.5|2178.5|2180.5|2179.5|2175.5|2174.5|2498
1699261200000|2023-11-06 09:00:00|2179|2179|2177.5|2176.5|2180|2179|2174.5|2174|4721
1699261500000|2023-11-06 09:05:00|2177|2176|2177.5|2176.5|2180|2179|2176|2175.5|4867
1699261800000|2023-11-06 09:10:00|2178|2177|2181.5|2180.5|2181.5|2180.5|2177|2176|4904
1699262100000|2023-11-06 09:15:00|2180.5|2180|2178.5|2177.5|2181.5|2181|2178.5|2177.5|2881
1699262400000|2023-11-06 09:20:00|2178|2177|2176.5|2176|2178.5|2177|2173|2172|3129
1699262700000|2023-11-06 09:25:00|2176|2175.5|2180.5|2180|2181|2180|2175.5|2175|2317
1699263000000|2023-11-06 09:30:00|2179.5|2179.5|2175|2174|2180|2179.5|2175|2174|3422
1699263300000|2023-11-06 09:35:00|2175.5|2174.5|2174.5|2173.5|2175.5|2174.5|2172.5|2171.5|2357
1699263600000|2023-11-06 09:40:00|2175|2174|2173.5|2173|2175.5|2174.5|2173.5|2173|3349
1699263900000|2023-11-06 09:45:00|2174|2173.5|2172|2171.5|2175.5|2174.5|2172|2171.5|3115
1699264200000|2023-11-06 09:50:00|2171.5|2171|2172.5|2172|2174.5|2173.5|2171.5|2170.5|6834
1699264500000|2023-11-06 09:55:00|2172|2171.5|2174|2173|2175|2174.5|2172|2171.5|4870
1699264800000|2023-11-06 10:00:00|2173.5|2173.5|2176|2175.5|2176|2175.5|2173|2172|6078
1699265100000|2023-11-06 10:05:00|2177|2176|2180|2179|2180|2179|2176.5|2175.5|5066
1699265400000|2023-11-06 10:10:00|2179.5|2179.5|2181|2180.5|2183|2182|2179.5|2178.5|3797
1699265700000|2023-11-06 10:15:00|2182|2180|2178.5|2178|2183|2182|2178.5|2178|3197
1699266000000|2023-11-06 10:20:00|2179|2177.5|2178|2177|2180|2179.5|2177|2176.5|8680
1699266300000|2023-11-06 10:25:00|2177.5|2176.5|2178|2177|2178|2177.5|2176|2175.5|3466
1699266600000|2023-11-06 10:30:00|2178.5|2177.5|2175.5|2174.5|2178.5|2177.5|2172.5|2172|5831
1699266900000|2023-11-06 10:35:00|2175|2175|2174.5|2173.5|2176|2175.5|2173.5|2173|2766
1699267200000|2023-11-06 10:40:00|2174|2174|2174|2173|2175.5|2174.5|2172|2171.5|2883
1699267500000|2023-11-06 10:45:00|2173.5|2174|2171.5|2170.5|2174.5|2174|2171.5|2170.5|2447
1699267800000|2023-11-06 10:50:00|2172|2171|2171.5|2170.5|2173|2172.5|2171|2170.5|2686
1699268100000|2023-11-06 10:55:00|2172|2171|2173.5|2172.5|2173.5|2173|2169.5|2168.5|2370
1699268400000|2023-11-06 11:00:00|2173|2172|2175|2174.5|2175|2174.5|2172.5|2171.5|1989
1699268700000|2023-11-06 11:05:00|2174.5|2174|2172|2171|2175|2174.5|2172|2171|2954
1699269000000|2023-11-06 11:10:00|2171.5|2171.5|2166|2165.5|2172|2171.5|2166|2165|6319
1699269300000|2023-11-06 11:15:00|2166.5|2166|2167.5|2166.5|2169|2168.5|2166.5|2166|4418
1699269600000|2023-11-06 11:20:00|2167|2167|2169|2168.5|2169|2168.5|2167|2167|2845
1699269900000|2023-11-06 11:25:00|2168.5|2168|2164.5|2164|2169|2168.5|2163.5|2162.5|8362
1699270200000|2023-11-06 11:30:00|2165|2163.5|2167.5|2167|2168.5|2168|2163|2162.5|4862
1699270500000|2023-11-06 11:35:00|2167|2166.5|2168.5|2168|2171|2170|2165.5|2165|4682
1699270800000|2023-11-06 11:40:00|2168|2167.5|2165.5|2165|2169|2168.5|2165.5|2165|2365
1699271100000|2023-11-06 11:45:00|2166|2165.5|2166.5|2165.5|2168|2167.5|2166|2165.5|3250
1699271400000|2023-11-06 11:50:00|2167|2166|2164.5|2164|2168|2167|2164.5|2164|3016
1699271700000|2023-11-06 11:55:00|2164|2163.5|2167|2166.5|2167.5|2166.5|2164|2163.5|2204
1699272000000|2023-11-06 12:00:00|2166.5|2166|2164.5|2164|2166.5|2166|2164|2163.5|4316
1699272300000|2023-11-06 12:05:00|2164|2163.5|2165|2164|2165.5|2164.5|2163|2162.5|2444
1699272600000|2023-11-06 12:10:00|2166|2165|2164|2163.5|2166|2165|2163.5|2163|1560
1699272900000|2023-11-06 12:15:00|2163.5|2163|2162.5|2162|2164|2163.5|2162.5|2162|2175
1699273200000|2023-11-06 12:20:00|2163|2162.5|2166.5|2165.5|2166.5|2165.5|2163|2162.5|2921
1699273500000|2023-11-06 12:25:00|2167|2166|2163.5|2163|2169|2168|2163|2162.5|3486
1699273800000|2023-11-06 12:30:00|2163|2162.5|2162|2161|2163.5|2163|2161|2160.5|4163
1699274100000|2023-11-06 12:35:00|2162.5|2161.5|2164.5|2163.5|2164.5|2163.5|2162|2161|3299
1699274400000|2023-11-06 12:40:00|2165|2164|2165.5|2165|2165.5|2165|2164.5|2164|3019
1699274700000|2023-11-06 12:45:00|2166.5|2165.5|2161|2160|2169|2168|2160.5|2160|4280
1699275000000|2023-11-06 12:50:00|2160.5|2160.5|2159.5|2159|2162|2161|2159.5|2158.5|6328
1699275300000|2023-11-06 12:55:00|2160|2159.5|2160.5|2160|2162|2161.5|2159.5|2159|3817
1699275600000|2023-11-06 13:00:00|2160|2159.5|2161.5|2160.5|2161.5|2161|2159.5|2159|4427
1699275900000|2023-11-06 13:05:00|2161|2161|2164.5|2164|2164.5|2164|2161|2161|2689
1699276200000|2023-11-06 13:10:00|2165|2163.5|2163.5|2162.5|2165.5|2164.5|2163|2162.5|3702
1699276500000|2023-11-06 13:15:00|2164|2163|2165|2164|2165|2164|2163.5|2163|1042
1699276800000|2023-11-06 13:20:00|2165.5|2164.5|2167.5|2166.5|2168.5|2168|2165|2164.5|2036
1699277100000|2023-11-06 13:25:00|2167|2166|2166|2165|2167|2166|2164.5|2163.5|1240
1699277400000|2023-11-06 13:30:00|2166.5|2166|2168|2167|2168.5|2168|2165.5|2164.5|1820
1699277700000|2023-11-06 13:35:00|2168.5|2167.5|2170.5|2169.5|2170.5|2169.5|2168|2167|3594
1699278000000|2023-11-06 13:40:00|2170|2169|2172.5|2171.5|2173.5|2172.5|2169.5|2169|4288
1699278300000|2023-11-06 13:45:00|2172|2171|2173|2172|2173.5|2172.5|2171.5|2170.5|1400
1699278600000|2023-11-06 13:50:00|2173.5|2172.5|2176.5|2175.5|2176.5|2175.5|2173|2172|3311
1699278900000|2023-11-06 13:55:00|2176|2176|2174.5|2173.5|2176.5|2176|2174|2173|2851
1699279200000|2023-11-06 14:00:00|2175|2174|2179|2178.5|2179.5|2178.5|2175|2174|2244
1699279500000|2023-11-06 14:05:00|2178.5|2178|2179|2178|2179|2178|2177.5|2176.5|2230
1699279800000|2023-11-06 14:10:00|2178.5|2178.5|2178.5|2177.5|2179.5|2178.5|2177|2176.5|1027
1699280100000|2023-11-06 14:15:00|2179|2178|2179|2178|2180|2179|2178.5|2178|3192
1699280400000|2023-11-06 14:20:00|2178.5|2178.5|2177.5|2176.5|2181|2180.5|2177|2176|7975
1699280700000|2023-11-06 14:25:00|2178|2177|2175|2174.5|2178|2177|2175|2174|4578
1699281000000|2023-11-06 14:30:00|2175.5|2174|2174|2173|2178.5|2177.5|2173.5|2173|5884
1699281300000|2023-11-06 14:35:00|2173.5|2173.5|2171|2170|2174|2173.5|2170.5|2169.5|3548
1699281600000|2023-11-06 14:40:00|2170.5|2169.5|2170|2169.5|2171|2170|2167.5|2167|3421
1699281900000|2023-11-06 14:45:00|2169.5|2169|2169.5|2168.5|2170.5|2170|2167.5|2167|4261
1699282200000|2023-11-06 14:50:00|2170|2169|2168|2167.5|2170.5|2169.5|2167.5|2167|2951
1699282500000|2023-11-06 14:55:00|2168.5|2168|2171|2170|2172.5|2171.5|2168|2167|5018
1699282800000|2023-11-06 15:00:00|2171.5|2170.5|2170|2169|2173|2172|2170|2169|4091
1699283100000|2023-11-06 15:05:00|2169.5|2169.5|2168.5|2167.5|2170.5|2169.5|2167|2166.5|3730
1699283400000|2023-11-06 15:10:00|2168|2167|2165.5|2165|2168|2167|2165.5|2165|2650
1699283700000|2023-11-06 15:15:00|2166|2164.5|2168|2167|2168|2167.5|2165|2164|3572
1699284000000|2023-11-06 15:20:00|2168.5|2167.5|2171|2170.5|2171|2170.5|2168.5|2167.5|4145
1699284300000|2023-11-06 15:25:00|2171.5|2170|2170|2169.5|2171.5|2170.5|2169.5|2169|2519
1699284600000|2023-11-06 15:30:00|2170.5|2170|2172|2171.5|2172|2171.5|2170|2169|4054
1699284900000|2023-11-06 15:35:00|2172.5|2172|2175|2174.5|2175|2174.5|2170.5|2169.5|6864
1699285200000|2023-11-06 15:40:00|2174.5|2174|2173.5|2173|2175|2174|2173.5|2172.5|2638
1699285500000|2023-11-06 15:45:00|2173|2172.5|2169|2168.5|2173.5|2173|2168.5|2167.5|4422
1699285800000|2023-11-06 15:50:00|2169.5|2169|2170|2169.5|2170.5|2170|2169|2168|2027
1699286100000|2023-11-06 15:55:00|2170.5|2169|2172|2171.5|2172|2171.5|2169.5|2169|4950
1699286400000|2023-11-06 16:00:00|2171.5|2171|2170.5|2170|2173|2172|2170|2169.5|4689
1699286700000|2023-11-06 16:05:00|2171|2169.5|2168|2167|2171|2170|2168|2167|3040
1699287000000|2023-11-06 16:10:00|2167.5|2167.5|2165.5|2165|2168|2167.5|2165.5|2164.5|5111
1699287300000|2023-11-06 16:15:00|2165|2164.5|2167|2166.5|2168.5|2168|2164.5|2163.5|8970
1699287600000|2023-11-06 16:20:00|2166.5|2166|2165.5|2165|2167.5|2167|2165.5|2164.5|6050
1699287900000|2023-11-06 16:25:00|2166|2164.5|2166.5|2165.5|2167|2166|2165.5|2164.5|7028
1699344000000|2023-11-07 08:00:00|2150|2148|2156|2154.5|2157|2156|2147|2146|6766
1699344300000|2023-11-07 08:05:00|2155|2153|2154|2153|2157|2155.5|2153.5|2152|3872
1699344600000|2023-11-07 08:10:00|2153.5|2152.5|2161|2160|2161|2160.5|2153|2152.5|7223
1699344900000|2023-11-07 08:15:00|2160.5|2159.5|2162|2161|2163.5|2162.5|2159|2158|4108
1699345200000|2023-11-07 08:20:00|2161.5|2160.5|2159|2157.5|2164|2163|2159|2157.5|1599
1699345500000|2023-11-07 08:25:00|2158.5|2157|2151|2150|2158.5|2157.5|2151|2150|2248
1699345800000|2023-11-07 08:30:00|2150.5|2150.5|2160|2159|2160|2159.5|2150.5|2150.5|3140
1699346100000|2023-11-07 08:35:00|2160.5|2158.5|2155.5|2154.5|2161|2160|2152.5|2151.5|7543
1699346400000|2023-11-07 08:40:00|2156|2155|2153.5|2153|2156.5|2155.5|2152.5|2152|3565
1699346700000|2023-11-07 08:45:00|2154|2152.5|2157|2156|2157.5|2156.5|2153|2152|2060
1699347000000|2023-11-07 08:50:00|2156|2155.5|2150|2149.5|2156|2155.5|2149.5|2149|6560
1699347300000|2023-11-07 08:55:00|2150.5|2150|2150|2149|2154.5|2153.5|2149|2148|5986
1699347600000|2023-11-07 09:00:00|2150.5|2149.5|2147.5|2146.5|2151.5|2150.5|2147|2146.5|8317
1699347900000|2023-11-07 09:05:00|2147|2146|2146.5|2145.5|2148.5|2147.5|2145|2144|4534
1699348200000|2023-11-07 09:10:00|2146|2145|2143|2142|2146.5|2145.5|2140.5|2140|5757
1699348500000|2023-11-07 09:15:00|2142.5|2141.5|2139.5|2139|2143|2142.5|2139.5|2138.5|8287
1699348800000|2023-11-07 09:20:00|2139|2138.5|2139.5|2138.5|2142|2141.5|2137|2136|14434
1699349100000|2023-11-07 09:25:00|2139|2139|2141.5|2140.5|2141.5|2141|2138|2137.5|9201
1699349400000|2023-11-07 09:30:00|2141|2140|2143.5|2143|2144.5|2144|2140.5|2139.5|1800
1699349700000|2023-11-07 09:35:00|2144|2143.5|2144.5|2143.5|2145.5|2144.5|2143.5|2143|3855
1699350000000|2023-11-07 09:40:00|2145|2144|2145.5|2144.5|2147.5|2147|2145|2144|3814
1699350300000|2023-11-07 09:45:00|2145|2144|2147.5|2147|2148|2147|2144.5|2143.5|1387
1699350600000|2023-11-07 09:50:00|2147|2146.5|2146|2145.5|2148.5|2148|2145|2144.5|4353
1699350900000|2023-11-07 09:55:00|2145.5|2144.5|2145.5|2145|2146.5|2146|2145|2144|1944
1699351200000|2023-11-07 10:00:00|2145|2144.5|2146|2145.5|2147.5|2146.5|2145|2144.5|7122
1699351500000|2023-11-07 10:05:00|2145.5|2145|2145|2144.5|2145.5|2145.5|2143.5|2142.5|7102
1699351800000|2023-11-07 10:10:00|2145.5|2145|2145|2144.5|2146.5|2146|2145|2144|3787
1699352100000|2023-11-07 10:15:00|2145.5|2144|2146.5|2145.5|2147|2146.5|2145.5|2144|2163
1699352400000|2023-11-07 10:20:00|2146|2145|2147|2146.5|2147|2146.5|2145|2144.5|2687
1699352700000|2023-11-07 10:25:00|2147.5|2147|2151|2150|2152|2151|2146.5|2145.5|4100
1699353000000|2023-11-07 10:30:00|2151.5|2150.5|2151.5|2151|2153|2152.5|2150.5|2150|7169
1699353300000|2023-11-07 10:35:00|2152|2151.5|2152.5|2152|2154.5|2153.5|2151.5|2151|3767
1699353600000|2023-11-07 10:40:00|2152|2151.5|2150|2149|2153|2152|2149|2148.5|1519
1699353900000|2023-11-07 10:45:00|2149.5|2149.5|2148.5|2147.5|2150|2149.5|2147.5|2147|2382
1699354200000|2023-11-07 10:50:00|2148|2148|2145.5|2145|2148|2148|2145|2144.5|1402
1699354500000|2023-11-07 10:55:00|2145|2144.5|2145|2144.5|2147|2146.5|2145|2144.5|1147
1699354800000|2023-11-07 11:00:00|2144.5|2144|2143.5|2142.5|2145|2144.5|2143|2142.5|2181
1699355100000|2023-11-07 11:05:00|2144|2143|2143|2142|2144|2143.5|2142|2141|2799
1699355400000|2023-11-07 11:10:00|2143.5|2142.5|2143|2142.5|2144|2143|2142.5|2142|547
1699355700000|2023-11-07 11:15:00|2142.5|2142|2143.5|2142.5|2143.5|2143|2141.5|2141|1057
1699356000000|2023-11-07 11:20:00|2143|2143|2142|2141.5|2144|2143.5|2141.5|2141|1190
1699356300000|2023-11-07 11:25:00|2142.5|2142|2143.5|2142.5|2143.5|2142.5|2142|2141.5|1497
1699356600000|2023-11-07 11:30:00|2143|2142|2138|2137.5|2143|2142|2138|2137.5|2079
1699356900000|2023-11-07 11:35:00|2138.5|2138|2136|2135|2139.5|2139|2135|2134.5|3762
1699357200000|2023-11-07 11:40:00|2136.5|2135.5|2135.5|2135|2136.5|2136|2134.5|2134|2103
1699357500000|2023-11-07 11:45:00|2136|2135.5|2137.5|2136.5|2137.5|2136.5|2135|2134.5|1141
1699357800000|2023-11-07 11:50:00|2137|2136|2139|2138.5|2139|2138.5|2137|2136|829
1699358100000|2023-11-07 11:55:00|2139.5|2139|2140.5|2139.5|2141|2140|2138.5|2138|1545
1699358400000|2023-11-07 12:00:00|2141|2140|2141|2140.5|2141.5|2141|2139.5|2139|2118
1699358700000|2023-11-07 12:05:00|2141.5|2141|2139.5|2138.5|2142|2141.5|2138.5|2138|1282
1699359000000|2023-11-07 12:10:00|2140|2139|2138.5|2137.5|2140|2139|2138.5|2137.5|841
1699359300000|2023-11-07 12:15:00|2138|2138|2138|2137.5|2139|2138.5|2136.5|2135.5|1805
1699359600000|2023-11-07 12:20:00|2138.5|2138|2138|2137|2139|2138|2137.5|2137|1176
1699359900000|2023-11-07 12:25:00|2137.5|2137.5|2139|2138|2139|2138.5|2137|2136.5|1051
1699360200000|2023-11-07 12:30:00|2138.5|2138.5|2136.5|2136|2139|2138.5|2136.5|2136|1843
1699360500000|2023-11-07 12:35:00|2136|2135.5|2137.5|2136.5|2138.5|2137.5|2136|2135.5|1595
1699360800000|2023-11-07 12:40:00|2137|2136|2138.5|2137.5|2138.5|2137.5|2135.5|2135|2031
1699361100000|2023-11-07 12:45:00|2139|2138|2138.5|2137.5|2139|2138|2137.5|2136.5|913
1699361400000|2023-11-07 12:50:00|2138|2138|2137.5|2136.5|2138|2138|2136.5|2136|833
1699361700000|2023-11-07 12:55:00|2137|2136|2140.5|2139.5|2141|2140|2136.5|2136|1601
1699362000000|2023-11-07 13:00:00|2140|2139|2139.5|2138.5|2140.5|2140|2139.5|2138.5|1526
1699362300000|2023-11-07 13:05:00|2139|2138|2141|2140|2141.5|2141|2139|2138|936
1699362600000|2023-11-07 13:10:00|2141.5|2140.5|2139|2138|2141.5|2140.5|2138.5|2138|2821
1699362900000|2023-11-07 13:15:00|2139.5|2138.5|2138.5|2137.5|2139.5|2138.5|2137.5|2137|3421
1699363200000|2023-11-07 13:20:00|2138|2138|2132.5|2132|2139|2138|2132.5|2132|2402
1699363500000|2023-11-07 13:25:00|2132|2131.5|2132.5|2132|2134.5|2133.5|2131.5|2131|1049
1699363800000|2023-11-07 13:30:00|2133|2132.5|2135|2134|2135|2134|2132.5|2132|2471
1699364100000|2023-11-07 13:35:00|2135.5|2134.5|2134.5|2133.5|2136|2135|2134|2133.5|2514
1699364400000|2023-11-07 13:40:00|2134|2133|2133.5|2133|2134.5|2133|2132|2131.5|1655
1699364700000|2023-11-07 13:45:00|2133|2132.5|2129|2128|2133.5|2133|2128.5|2128|4535
1699365000000|2023-11-07 13:50:00|2128.5|2128.5|2130.5|2130|2131|2130|2127|2126|4912
1699365300000|2023-11-07 13:55:00|2130|2129.5|2134|2133|2134.5|2134|2129.5|2129|2972
1699365600000|2023-11-07 14:00:00|2134.5|2133.5|2132.5|2132|2135.5|2134.5|2132.5|2132|2318
1699365900000|2023-11-07 14:05:00|2133|2132.5|2136.5|2135.5|2137|2136|2132|2131.5|953
1699366200000|2023-11-07 14:10:00|2136|2135|2135|2134.5|2137.5|2136.5|2135|2134.5|1073
1699366500000|2023-11-07 14:15:00|2135.5|2135|2136|2135|2138|2137.5|2135.5|2135|1910
1699366800000|2023-11-07 14:20:00|2136.5|2135.5|2136|2135|2138|2137|2135|2134.5|3280
1699367100000|2023-11-07 14:25:00|2135.5|2135.5|2133.5|2133|2136|2135.5|2133.5|2132.5|4488
1699367400000|2023-11-07 14:30:00|2134|2132.5|2129.5|2128.5|2134.5|2134|2129|2128|5251
1699367700000|2023-11-07 14:35:00|2130|2129|2129.5|2129|2131|2130|2128.5|2128|2574
1699368000000|2023-11-07 14:40:00|2130|2128.5|2132.5|2132|2133|2132|2128|2127|1772
1699368300000|2023-11-07 14:45:00|2133|2132.5|2131.5|2131|2133.5|2133|2130.5|2130|2487
1699368600000|2023-11-07 14:50:00|2131|2130.5|2135.5|2135|2136|2135.5|2130.5|2130|2599
1699368900000|2023-11-07 14:55:00|2136|2134.5|2136.5|2136|2137|2136.5|2134.5|2134|4534
1699369200000|2023-11-07 15:00:00|2137|2137|2136.5|2136|2138|2137.5|2135|2134.5|7505
1699369500000|2023-11-07 15:05:00|2137|2136.5|2134|2133|2137.5|2136.5|2133|2132.5|3018
1699369800000|2023-11-07 15:10:00|2133.5|2132.5|2136.5|2135.5|2138.5|2137.5|2132.5|2132|3656
1699370100000|2023-11-07 15:15:00|2136|2135|2138.5|2137.5|2139|2138|2134.5|2134|4251
1699370400000|2023-11-07 15:20:00|2138|2137|2137.5|2137|2139|2138|2137|2136.5|2879
1699370700000|2023-11-07 15:25:00|2137|2136.5|2137.5|2137|2138|2137.5|2136|2135.5|3441
1699371000000|2023-11-07 15:30:00|2138|2137.5|2140|2139|2140|2139.5|2138|2137|4739
1699371300000|2023-11-07 15:35:00|2139.5|2139.5|2143.5|2143|2144|2143|2139.5|2139|2307
1699371600000|2023-11-07 15:40:00|2144|2143.5|2145|2144|2145|2144.5|2142.5|2142|2754
1699371900000|2023-11-07 15:45:00|2144.5|2143.5|2148.5|2148|2149.5|2148.5|2144|2143.5|2536
1699372200000|2023-11-07 15:50:00|2149|2148.5|2149.5|2148.5|2150|2149.5|2147.5|2147|4576
1699372500000|2023-11-07 15:55:00|2150|2149|2149.5|2148.5|2150|2149|2148|2147|3039
1699372800000|2023-11-07 16:00:00|2149|2148|2147.5|2147|2149.5|2148.5|2146|2145.5|3598
1699373100000|2023-11-07 16:05:00|2147|2146.5|2145|2144.5|2147|2146.5|2144.5|2144|4668
1699373400000|2023-11-07 16:10:00|2145.5|2144|2143|2142.5|2145.5|2145|2143|2142.5|5091
1699373700000|2023-11-07 16:15:00|2143.5|2143|2148|2147.5|2148.5|2148|2143.5|2143|6929
1699374000000|2023-11-07 16:20:00|2147.5|2147|2149|2148|2149|2148.5|2147.5|2146.5|3693
1699374300000|2023-11-07 16:25:00|2149.5|2148.5|2148|2147.5|2150.5|2150|2148|2147|13315
1699430400000|2023-11-08 08:00:00|2130|2127.5|2121|2119.5|2131.5|2129.5|2119.5|2118|13117
1699430700000|2023-11-08 08:05:00|2120.5|2120|2123|2121.5|2125|2123.5|2118|2116.5|10561
1699431000000|2023-11-08 08:10:00|2122.5|2122|2122|2120.5|2126|2125.5|2121|2120|7329
1699431300000|2023-11-08 08:15:00|2122.5|2121|2132.5|2131.5|2133|2132|2120.5|2119|10576
1699431600000|2023-11-08 08:20:00|2132|2131|2134|2132.5|2134.5|2133.5|2131.5|2130.5|4719
1699431900000|2023-11-08 08:25:00|2133.5|2133|2135.5|2134.5|2138.5|2137.5|2132|2130.5|3784
1699432200000|2023-11-08 08:30:00|2135|2134|2137.5|2136.5|2137.5|2136.5|2134.5|2133.5|2281
1699432500000|2023-11-08 08:35:00|2138|2137|2132|2131.5|2139|2138.5|2132|2131|4211
1699432800000|2023-11-08 08:40:00|2133|2132|2136|2135|2138|2137|2131.5|2130.5|3628
1699433100000|2023-11-08 08:45:00|2135.5|2135.5|2134|2133|2137.5|2136.5|2132.5|2131.5|3254
1699433400000|2023-11-08 08:50:00|2134.5|2133.5|2130|2129|2134.5|2133.5|2129.5|2128.5|3184
1699433700000|2023-11-08 08:55:00|2129.5|2128.5|2131|2130|2131|2130.5|2127.5|2126.5|3887
1699434000000|2023-11-08 09:00:00|2130.5|2129.5|2127.5|2126.5|2131|2130|2126.5|2125.5|6516
1699434300000|2023-11-08 09:05:00|2127|2127|2128.5|2127.5|2129|2128.5|2127|2126|4388
1699434600000|2023-11-08 09:10:00|2128|2127|2125|2124|2128|2127|2125|2124|1772
1699434900000|2023-11-08 09:15:00|2125.5|2124.5|2122.5|2121.5|2127.5|2126.5|2122|2121|5839
1699435200000|2023-11-08 09:20:00|2122|2122|2126.5|2125.5|2126.5|2125.5|2122|2121.5|4503
1699435500000|2023-11-08 09:25:00|2126|2125|2121.5|2120.5|2126.5|2125.5|2121|2120.5|1585
1699435800000|2023-11-08 09:30:00|2121|2121|2122.5|2121.5|2125|2124|2120|2119.5|2527
1699436100000|2023-11-08 09:35:00|2123|2122|2120.5|2119.5|2123.5|2122.5|2120|2119|2003
1699436400000|2023-11-08 09:40:00|2120|2119|2123.5|2122.5|2123.5|2122.5|2119.5|2119|2314
1699436700000|2023-11-08 09:45:00|2123|2122|2120|2119.5|2123|2122|2120|2119|2272
1699437000000|2023-11-08 09:50:00|2120.5|2119|2122|2121.5|2122.5|2121.5|2119|2118.5|2096
1699437300000|2023-11-08 09:55:00|2122.5|2122|2121|2120|2124.5|2123.5|2121|2120|2932
1699437600000|2023-11-08 10:00:00|2120.5|2120.5|2121|2120|2121.5|2120.5|2119.5|2118.5|1466
1699437900000|2023-11-08 10:05:00|2120.5|2119.5|2120|2119.5|2123|2122|2119.5|2118.5|1552
1699438200000|2023-11-08 10:10:00|2119.5|2119|2118.5|2118|2122|2121|2118.5|2118|3348
1699438500000|2023-11-08 10:15:00|2119|2117.5|2122.5|2122|2123|2122.5|2117.5|2117|2006
1699438800000|2023-11-08 10:20:00|2123|2121.5|2117.5|2116.5|2123|2122|2117.5|2116.5|2697
1699439100000|2023-11-08 10:25:00|2118|2117.5|2121|2120.5|2122|2121|2118|2117|1726
1699439400000|2023-11-08 10:30:00|2121.5|2121|2121.5|2121|2122|2121.5|2120.5|2120|7337
1699439700000|2023-11-08 10:35:00|2122|2121.5|2122.5|2122|2123.5|2122.5|2120.5|2120|7767
1699440000000|2023-11-08 10:40:00|2123|2121.5|2123|2122.5|2124|2123|2122|2121.5|4106
1699440300000|2023-11-08 10:45:00|2123.5|2123|2124|2123.5|2126|2125|2123|2122.5|7657
1699440600000|2023-11-08 10:50:00|2124.5|2123|2123.5|2123|2125|2124|2123.5|2122.5|3220
1699440900000|2023-11-08 10:55:00|2124|2123.5|2124|2123.5|2125|2124|2122.5|2122|4690
1699441200000|2023-11-08 11:00:00|2124.5|2124|2126|2125.5|2127|2126|2123.5|2123|3206
1699441500000|2023-11-08 11:05:00|2125.5|2125|2127|2126|2127.5|2126.5|2125.5|2124.5|2654
1699441800000|2023-11-08 11:10:00|2127.5|2126.5|2128.5|2127.5|2129|2128|2127.5|2126.5|1815
1699442100000|2023-11-08 11:15:00|2129|2128|2129.5|2129|2132.5|2131|2129|2128|2265
1699442400000|2023-11-08 11:20:00|2130|2128.5|2130|2129|2130.5|2130|2129.5|2128.5|3005
1699442700000|2023-11-08 11:25:00|2129.5|2129.5|2129|2128|2130|2129.5|2127.5|2126.5|1578
1699443000000|2023-11-08 11:30:00|2129.5|2128.5|2133|2132.5|2133|2132.5|2129.5|2128.5|2156
1699443300000|2023-11-08 11:35:00|2132.5|2132|2131.5|2131|2133|2132|2131|2130.5|977
1699443600000|2023-11-08 11:40:00|2131|2130.5|2132.5|2132|2134|2133|2131|2130.5|2789
1699443900000|2023-11-08 11:45:00|2133|2131.5|2132|2131|2133|2131.5|2130|2129.5|826
1699444200000|2023-11-08 11:50:00|2131.5|2131.5|2132|2131|2133.5|2132.5|2131|2130.5|1930
1699444500000|2023-11-08 11:55:00|2131.5|2130.5|2130.5|2130|2132.5|2131.5|2130|2129.5|14353
1699444800000|2023-11-08 12:00:00|2130|2129.5|2128.5|2128|2130.5|2130|2127.5|2127|2327
1699445100000|2023-11-08 12:05:00|2128|2127.5|2130.5|2129.5|2130.5|2129.5|2127.5|2126.5|2312
1699445400000|2023-11-08 12:10:00|2130|2129|2128|2127.5|2130|2129.5|2127|2126|1582
1699445700000|2023-11-08 12:15:00|2128.5|2128|2129.5|2128.5|2130|2129|2127.5|2127|869
1699446000000|2023-11-08 12:20:00|2130|2129|2131|2130|2131.5|2131|2129.5|2128.5|1815
1699446300000|2023-11-08 12:25:00|2130.5|2130.5|2130.5|2129.5|2131.5|2130.5|2130|2129.5|905
1699446600000|2023-11-08 12:30:00|2130|2129|2134|2133.5|2135|2134.5|2129.5|2128.5|1594
1699446900000|2023-11-08 12:35:00|2134.5|2134|2133.5|2133|2135.5|2134.5|2133.5|2132.5|1618
1699447200000|2023-11-08 12:40:00|2134|2132.5|2133|2132.5|2134|2133.5|2132.5|2131.5|1029
1699447500000|2023-11-08 12:45:00|2133.5|2133|2133.5|2132.5|2134.5|2133.5|2133|2132|1073
1699447800000|2023-11-08 12:50:00|2133|2132|2135.5|2134.5|2135.5|2135|2132.5|2131.5|1771
1699448100000|2023-11-08 12:55:00|2135|2135|2135.5|2135|2138|2137.5|2135|2134.5|1275
1699448400000|2023-11-08 13:00:00|2136|2134.5|2139|2138.5|2139|2138.5|2135.5|2134.5|2510
1699448700000|2023-11-08 13:05:00|2138.5|2138|2138.5|2137.5|2139|2138|2136|2135|3745
1699449000000|2023-11-08 13:10:00|2138|2137|2137|2136|2139|2138|2136.5|2136|1675
1699449300000|2023-11-08 13:15:00|2136.5|2136.5|2137|2136.5|2138|2137|2135.5|2135|2368
1699449600000|2023-11-08 13:20:00|2137.5|2137|2136|2135|2138|2137|2135.5|2134.5|1728
1699449900000|2023-11-08 13:25:00|2135.5|2134.5|2136|2135|2137.5|2136.5|2135|2134|945
1699450200000|2023-11-08 13:30:00|2136.5|2135.5|2134|2133|2137|2136|2134|2133|1717
1699450500000|2023-11-08 13:35:00|2134.5|2133.5|2133|2132|2134.5|2133.5|2132.5|2132|1872
1699450800000|2023-11-08 13:40:00|2132.5|2132.5|2134|2133|2135|2134|2132.5|2131.5|1206
1699451100000|2023-11-08 13:45:00|2134.5|2133.5|2134|2133.5|2135|2134|2133|2132.5|1164
1699451400000|2023-11-08 13:50:00|2133.5|2133|2135|2134|2135|2134|2133.5|2133|1577
1699451700000|2023-11-08 13:55:00|2135.5|2134.5|2136|2135|2137|2136|2135|2134|2307
1699452000000|2023-11-08 14:00:00|2136.5|2135.5|2137.5|2136.5|2138|2137|2136.5|2135.5|713
1699452300000|2023-11-08 14:05:00|2138|2137|2139|2138.5|2140|2139.5|2137.5|2137|1516
1699452600000|2023-11-08 14:10:00|2139.5|2139|2139.5|2139|2140|2139|2139|2138|1221
1699452900000|2023-11-08 14:15:00|2140|2139.5|2141|2140.5|2142|2141.5|2139.5|2139|2108
1699453200000|2023-11-08 14:20:00|2141.5|2140|2140|2139|2141.5|2140.5|2138.5|2138|3684
1699453500000|2023-11-08 14:25:00|2140.5|2139.5|2140|2139|2140.5|2140|2139.5|2138.5|1618
1699453800000|2023-11-08 14:30:00|2139|2138.5|2138.5|2138|2140.5|2139.5|2138|2137|4441
1699454100000|2023-11-08 14:35:00|2139.5|2139|2140.5|2140|2141|2140|2138.5|2137.5|5257
1699454400000|2023-11-08 14:40:00|2141|2140.5|2144|2143|2145|2144|2139.5|2139|3186
1699454700000|2023-11-08 14:45:00|2143.5|2142.5|2147|2146.5|2147|2146.5|2142.5|2141.5|7419
1699455000000|2023-11-08 14:50:00|2147.5|2146|2146.5|2146|2148.5|2148|2146.5|2146|2162
1699455300000|2023-11-08 14:55:00|2146|2145.5|2145.5|2144.5|2147.5|2147|2143.5|2143|4614
1699455600000|2023-11-08 15:00:00|2146|2145|2143|2142|2146|2145|2142|2141|2122
1699455900000|2023-11-08 15:05:00|2142.5|2141.5|2145|2144|2145|2144.5|2141.5|2141|3738
1699456200000|2023-11-08 15:10:00|2145.5|2144.5|2142.5|2141.5|2145.5|2145|2142|2141|1944
1699456500000|2023-11-08 15:15:00|2142|2142|2143.5|2142.5|2144.5|2143.5|2141.5|2141|2333
1699456800000|2023-11-08 15:20:00|2143|2142|2143.5|2142.5|2144|2143|2141.5|2141|3235
1699457100000|2023-11-08 15:25:00|2144|2143|2143.5|2143|2144.5|2144|2142.5|2142|3705
1699457400000|2023-11-08 15:30:00|2143|2142.5|2143|2142.5|2143.5|2143|2142|2141.5|7232
1699457700000|2023-11-08 15:35:00|2142.5|2142|2143|2142.5|2144.5|2144|2141.5|2141|4362
1699458000000|2023-11-08 15:40:00|2143.5|2142|2145|2144.5|2145|2144.5|2143.5|2142|3006
1699458300000|2023-11-08 15:45:00|2144.5|2144|2142.5|2141.5|2144.5|2144|2141.5|2141|2962
1699458600000|2023-11-08 15:50:00|2142|2141|2142|2141.5|2142.5|2141.5|2141|2140|3244
1699458900000|2023-11-08 15:55:00|2141.5|2141|2140|2139|2142|2141.5|2140|2139|4849
1699459200000|2023-11-08 16:00:00|2139.5|2139.5|2142|2141.5|2142.5|2142|2139.5|2139|4991
1699459500000|2023-11-08 16:05:00|2142.5|2142|2142|2141.5|2143|2142|2141.5|2141|2251
1699459800000|2023-11-08 16:10:00|2141.5|2140.5|2142.5|2141.5|2143|2141.5|2141.5|2140|2008
1699460100000|2023-11-08 16:15:00|2143|2141|2143|2141.5|2143|2142|2142|2141|1318
1699460400000|2023-11-08 16:20:00|2142.5|2141|2140|2139|2142.5|2141.5|2140|2139|964
1699460700000|2023-11-08 16:25:00|2139.5|2138.5|2140.5|2139|2140.5|2139.5|2139|2137.5|5144
1699516800000|2023-11-09 08:00:00|2142.5|2141|2140.5|2139.5|2147|2145.5|2139|2138|10320
1699517100000|2023-11-09 08:05:00|2140|2138.5|2136|2135|2143|2142|2136|2135|6907
1699517400000|2023-11-09 08:10:00|2136.5|2135.5|2128|2126.5|2138.5|2137|2127.5|2126|7777
1699517700000|2023-11-09 08:15:00|2129|2128|2130|2129|2134.5|2134|2129|2127.5|7873
1699518000000|2023-11-09 08:20:00|2130.5|2128.5|2136.5|2135.5|2137|2136|2128|2127.5|5740
1699518300000|2023-11-09 08:25:00|2137|2136|2134|2133|2137.5|2136.5|2131|2130|4685
1699518600000|2023-11-09 08:30:00|2134.5|2133.5|2143|2141.5|2143.5|2142.5|2133.5|2132.5|3621
1699518900000|2023-11-09 08:35:00|2142.5|2141|2139|2138|2144|2143|2137.5|2136.5|7815
1699519200000|2023-11-09 08:40:00|2139.5|2138.5|2136|2134.5|2140|2139|2135|2134|3781
1699519500000|2023-11-09 08:45:00|2135.5|2135|2134|2133.5|2137.5|2137|2133.5|2132.5|3766
1699519800000|2023-11-09 08:50:00|2134.5|2133|2130|2129.5|2135.5|2134.5|2129.5|2129|5995
1699520100000|2023-11-09 08:55:00|2130.5|2129|2130.5|2129.5|2133|2132|2129.5|2128.5|2704
1699520400000|2023-11-09 09:00:00|2131|2130|2133|2132.5|2133.5|2132.5|2130.5|2129.5|1915
1699520700000|2023-11-09 09:05:00|2132.5|2132|2133|2132|2133|2132|2131|2130|1836
1699521000000|2023-11-09 09:10:00|2132.5|2131.5|2134.5|2133.5|2134.5|2133.5|2131|2130.5|1199
1699521300000|2023-11-09 09:15:00|2135|2134|2135.5|2134.5|2136|2135.5|2134|2133|1091
1699521600000|2023-11-09 09:20:00|2135|2134|2133|2132|2135|2134.5|2132|2131.5|1424
1699521900000|2023-11-09 09:25:00|2134|2132.5|2136|2135|2137|2136.5|2133|2132|2375
1699522200000|2023-11-09 09:30:00|2135.5|2135.5|2135.5|2134.5|2137|2135.5|2131.5|2131|3954
1699522500000|2023-11-09 09:35:00|2135|2135|2134.5|2133.5|2136.5|2135.5|2134|2133.5|2966
1699522800000|2023-11-09 09:40:00|2134|2133|2133|2132|2135|2134|2133|2132|1668
1699523100000|2023-11-09 09:45:00|2132.5|2131.5|2134.5|2133.5|2134.5|2133.5|2132|2131|1413
1699523400000|2023-11-09 09:50:00|2135|2134|2136.5|2135.5|2136.5|2135.5|2133|2132|1996
1699523700000|2023-11-09 09:55:00|2137.5|2136.5|2137.5|2136.5|2139.5|2138.5|2137.5|2136.5|1880
1699524000000|2023-11-09 10:00:00|2138|2137|2139.5|2138.5|2139.5|2139|2137.5|2137|2326
1699524300000|2023-11-09 10:05:00|2140|2139|2139.5|2139|2141.5|2140.5|2139|2138.5|707
1699524600000|2023-11-09 10:10:00|2140.5|2139.5|2139|2138|2141|2140|2138|2137.5|1546
1699524900000|2023-11-09 10:15:00|2139.5|2138.5|2142.5|2141.5|2143|2142|2139.5|2138.5|2825
1699525200000|2023-11-09 10:20:00|2143|2142|2146.5|2145.5|2146.5|2146|2142.5|2142|2939
1699525500000|2023-11-09 10:25:00|2146|2146|2145|2144|2147|2146|2143.5|2143|2275
1699525800000|2023-11-09 10:30:00|2144.5|2144.5|2148|2147.5|2148|2147.5|2144|2143.5|2149
1699526100000|2023-11-09 10:35:00|2148.5|2147|2148|2147.5|2149|2148|2147.5|2146.5|1657
1699526400000|2023-11-09 10:40:00|2147.5|2147|2147|2146.5|2149.5|2149|2147|2146.5|5640
1699526700000|2023-11-09 10:45:00|2147.5|2147|2146.5|2145.5|2148|2147|2145.5|2145|2108
1699527000000|2023-11-09 10:50:00|2146|2146|2144.5|2144|2146|2146|2143.5|2142.5|2900
1699527300000|2023-11-09 10:55:00|2144|2143.5|2146.5|2146|2147|2146|2144|2143.5|2810
1699527600000|2023-11-09 11:00:00|2147|2145.5|2143.5|2142.5|2148.5|2147.5|2143.5|2142.5|2895
1699527900000|2023-11-09 11:05:00|2143|2143|2140.5|2140|2143.5|2143|2140.5|2139.5|1221
1699528200000|2023-11-09 11:10:00|2141|2140.5|2140|2139|2141|2140.5|2138.5|2137.5|2966
1699528500000|2023-11-09 11:15:00|2139.5|2138.5|2138.5|2138|2140|2139|2138.5|2137.5|1363
1699528800000|2023-11-09 11:20:00|2139|2137.5|2136.5|2135.5|2139|2137.5|2136|2135|1983
1699529100000|2023-11-09 11:25:00|2137|2136|2136.5|2135.5|2137|2136|2135|2134|2403
1699529400000|2023-11-09 11:30:00|2137|2136|2136.5|2135.5|2138|2137|2136|2135.5|1430
1699529700000|2023-11-09 11:35:00|2136|2136|2137.5|2136.5|2137.5|2137|2136|2135|881
1699530000000|2023-11-09 11:40:00|2138|2137|2139|2138|2139.5|2139|2138|2137|1032
1699530300000|2023-11-09 11:45:00|2138.5|2138.5|2139|2138|2140.5|2140|2138.5|2138|2022
1699530600000|2023-11-09 11:50:00|2139.5|2138.5|2139|2138.5|2139.5|2138.5|2138|2137.5|1138
1699530900000|2023-11-09 11:55:00|2138.5|2137.5|2138.5|2138|2140.5|2139.5|2138|2137.5|3350
1699531200000|2023-11-09 12:00:00|2139|2138.5|2138.5|2138|2139.5|2138.5|2138|2137.5|3200
1699531500000|2023-11-09 12:05:00|2139|2138.5|2140|2139|2141.5|2140.5|2139|2138|4985
1699531800000|2023-11-09 12:10:00|2139.5|2138.5|2138.5|2138|2140|2139|2138|2137.5|3603
1699532100000|2023-11-09 12:15:00|2138|2137.5|2138.5|2137.5|2140|2139|2137.5|2137|4394
1699532400000|2023-11-09 12:20:00|2139|2138|2141|2140.5|2141.5|2140.5|2138.5|2138|1526
1699532700000|2023-11-09 12:25:00|2141.5|2140|2138.5|2137.5|2141.5|2141|2138.5|2137.5|3034
1699533000000|2023-11-09 12:30:00|2138|2137|2137|2136|2139|2138.5|2137|2136|2357
1699533300000|2023-11-09 12:35:00|2136.5|2136.5|2138|2137|2138|2137.5|2135.5|2135|3284
1699533600000|2023-11-09 12:40:00|2137.5|2136.5|2138.5|2137.5|2139.5|2138.5|2136|2135.5|2107
1699533900000|2023-11-09 12:45:00|2138|2138|2141.5|2140.5|2141.5|2141|2138|2137|2408
1699534200000|2023-11-09 12:50:00|2141|2140|2139.5|2138.5|2141|2140.5|2138.5|2137.5|1462
1699534500000|2023-11-09 12:55:00|2140|2139|2139.5|2139|2140|2139.5|2139|2138.5|1332
1699534800000|2023-11-09 13:00:00|2140|2138.5|2139.5|2138.5|2140|2139.5|2138.5|2138|2492
1699535100000|2023-11-09 13:05:00|2139|2139|2141|2140|2141.5|2140.5|2139|2138|1160
1699535400000|2023-11-09 13:10:00|2141.5|2140.5|2139.5|2139|2141.5|2140.5|2139.5|2138.5|1916
1699535700000|2023-11-09 13:15:00|2140|2139.5|2143.5|2142.5|2143.5|2142.5|2140|2139|2576
1699536000000|2023-11-09 13:20:00|2143|2143|2142.5|2142|2145|2144|2142|2141.5|6433
1699536300000|2023-11-09 13:25:00|2143|2142.5|2143|2142.5|2143.5|2142.5|2141|2140.5|2410
1699536600000|2023-11-09 13:30:00|2144|2143|2142|2141.5|2144.5|2144|2141|2140.5|1996
1699536900000|2023-11-09 13:35:00|2142.5|2141|2141.5|2141|2143.5|2143|2141.5|2141|3281
1699537200000|2023-11-09 13:40:00|2142|2141.5|2142.5|2141.5|2143.5|2142.5|2141.5|2141|4376
1699537500000|2023-11-09 13:45:00|2143|2142|2144|2143|2144|2143.5|2142.5|2141.5|3003
1699537800000|2023-11-09 13:50:00|2143.5|2143.5|2143|2142.5|2144|2143.5|2141.5|2141|2830
1699538100000|2023-11-09 13:55:00|2143.5|2142|2143|2142|2144|2143.5|2142|2141|2196
1699538400000|2023-11-09 14:00:00|2143.5|2142.5|2142|2141|2143.5|2142.5|2140|2139.5|5103
1699538700000|2023-11-09 14:05:00|2143|2141.5|2142|2141.5|2143.5|2143|2142|2141|1954
1699539000000|2023-11-09 14:10:00|2142.5|2142|2144|2143|2145.5|2144.5|2142|2142|1892
1699539300000|2023-11-09 14:15:00|2143.5|2143.5|2143|2142.5|2144|2143.5|2142.5|2141.5|3354
1699539600000|2023-11-09 14:20:00|2143.5|2143|2145|2144|2145|2144.5|2143.5|2143|1572
1699539900000|2023-11-09 14:25:00|2144.5|2144.5|2146|2145.5|2146|2145.5|2144.5|2144|2093
1699540200000|2023-11-09 14:30:00|2146.5|2145|2146|2145|2148|2147.5|2144.5|2144|6712
1699540500000|2023-11-09 14:35:00|2146.5|2145.5|2146|2145.5|2147.5|2146.5|2145|2144|2963
1699540800000|2023-11-09 14:40:00|2145.5|2145|2146.5|2145.5|2147.5|2147|2145|2144.5|1826
1699541100000|2023-11-09 14:45:00|2146|2146|2144.5|2143.5|2146.5|2146|2142.5|2141.5|2956
1699541400000|2023-11-09 14:50:00|2145|2144|2142.5|2142|2145.5|2145|2142.5|2141.5|2937
1699541700000|2023-11-09 14:55:00|2143|2142.5|2143|2142.5|2143.5|2143|2142|2141|1812
1699542000000|2023-11-09 15:00:00|2143.5|2143|2138.5|2138|2143.5|2143|2138.5|2138|4036
1699542300000|2023-11-09 15:05:00|2139|2137.5|2137.5|2136.5|2139|2138.5|2136|2135.5|4186
1699542600000|2023-11-09 15:10:00|2138|2137|2139|2138|2139|2138.5|2136.5|2135.5|4592
1699542900000|2023-11-09 15:15:00|2138.5|2137.5|2136.5|2136|2139.5|2138.5|2136.5|2136|4022
1699543200000|2023-11-09 15:20:00|2136|2135.5|2140|2139.5|2140.5|2139.5|2136|2135|1876
1699543500000|2023-11-09 15:25:00|2139.5|2139|2139|2138|2140|2139.5|2138|2137.5|2376
1699543800000|2023-11-09 15:30:00|2138.5|2138.5|2136|2135|2138.5|2138.5|2135.5|2135|4563
1699544100000|2023-11-09 15:35:00|2135.5|2135.5|2135|2134|2136.5|2135.5|2134|2133.5|4404
1699544400000|2023-11-09 15:40:00|2134.5|2133.5|2137|2136|2137|2136.5|2134|2133.5|1159
1699544700000|2023-11-09 15:45:00|2136.5|2135.5|2136|2135|2137|2136.5|2135.5|2135|2734
1699545000000|2023-11-09 15:50:00|2137|2135.5|2138.5|2137.5|2138.5|2138|2136.5|2135.5|1604
1699545300000|2023-11-09 15:55:00|2138|2138|2139|2138.5|2139|2138.5|2138|2137.5|1908
1699545600000|2023-11-09 16:00:00|2139.5|2138|2140|2139|2140|2139.5|2139|2138|2956
1699545900000|2023-11-09 16:05:00|2139.5|2139.5|2142.5|2142|2144|2143.5|2139.5|2138.5|8373
1699546200000|2023-11-09 16:10:00|2143|2141.5|2143.5|2142.5|2143.5|2142.5|2141.5|2141|5732
1699546500000|2023-11-09 16:15:00|2144|2143|2141.5|2140.5|2144|2143.5|2141.5|2140.5|5845
1699546800000|2023-11-09 16:20:00|2141|2141|2141.5|2140.5|2142|2141.5|2140.5|2139.5|10383
1699547100000|2023-11-09 16:25:00|2142|2141|2141|2140.5|2142|2141|2140|2139.5|11701
1699603200000|2023-11-10 08:00:00|2130|2127.5|2132.5|2131|2134|2133|2129|2127|3633
1699603500000|2023-11-10 08:05:00|2132|2130|2124|2123|2133|2132.5|2124|2122.5|4886
1699603800000|2023-11-10 08:10:00|2123.5|2122.5|2123.5|2122|2126|2124.5|2121.5|2120.5|4394
1699604100000|2023-11-10 08:15:00|2123|2121.5|2126|2124.5|2126|2124.5|2121|2120|2285
1699604400000|2023-11-10 08:20:00|2125.5|2125|2118.5|2117.5|2126|2125|2118.5|2117.5|5477
1699604700000|2023-11-10 08:25:00|2118|2117|2119|2118|2120.5|2119|2116.5|2115.5|3542
1699605000000|2023-11-10 08:30:00|2119.5|2117.5|2122.5|2121|2122.5|2121.5|2117.5|2116.5|3561
1699605300000|2023-11-10 08:35:00|2122|2120.5|2121.5|2120.5|2123.5|2122.5|2120|2119.5|3459
1699605600000|2023-11-10 08:40:00|2121|2120|2122.5|2121.5|2123|2122|2118.5|2117.5|2530
1699605900000|2023-11-10 08:45:00|2123|2121|2124|2123|2124|2123.5|2120|2119.5|6674
1699606200000|2023-11-10 08:50:00|2123.5|2122.5|2125|2124|2127|2126.5|2123.5|2122.5|2723
1699606500000|2023-11-10 08:55:00|2125.5|2124.5|2123.5|2122.5|2125.5|2124.5|2122|2121.5|2519
1699606800000|2023-11-10 09:00:00|2123|2122|2121|2120.5|2123|2122|2120.5|2119.5|1365
1699607100000|2023-11-10 09:05:00|2120.5|2120|2118|2117.5|2121|2120|2117.5|2117|1856
1699607400000|2023-11-10 09:10:00|2118.5|2117|2114.5|2114|2118.5|2118|2114|2113|2132
1699607700000|2023-11-10 09:15:00|2114|2113.5|2113.5|2112.5|2115|2114|2112|2111|4100
1699608000000|2023-11-10 09:20:00|2114|2113|2113|2112|2114.5|2114|2113|2112|4607
1699608300000|2023-11-10 09:25:00|2112.5|2112.5|2112|2111|2113.5|2112.5|2111.5|2111|3351
1699608600000|2023-11-10 09:30:00|2111.5|2110.5|2114|2113|2114|2113|2110|2109|5285
1699608900000|2023-11-10 09:35:00|2113.5|2112.5|2112.5|2112|2115|2114|2112.5|2112|2261
1699609200000|2023-11-10 09:40:00|2112|2111.5|2113|2112|2113.5|2112.5|2112|2111|2207
1699609500000|2023-11-10 09:45:00|2112.5|2111.5|2115.5|2114.5|2116.5|2116|2112.5|2111.5|3047
1699609800000|2023-11-10 09:50:00|2116|2115|2119|2118.5|2120|2119|2116|2114.5|2637
1699610100000|2023-11-10 09:55:00|2118.5|2118|2121|2120|2122|2121.5|2118.5|2117.5|2883
1699610400000|2023-11-10 10:00:00|2120.5|2120.5|2115|2114|2121|2120.5|2115|2114|5826
1699610700000|2023-11-10 10:05:00|2115.5|2114.5|2115.5|2115|2116.5|2116|2114|2113.5|3177
1699611000000|2023-11-10 10:10:00|2116|2114.5|2119|2118|2119|2118.5|2115.5|2114.5|2187
1699611300000|2023-11-10 10:15:00|2118.5|2117.5|2118|2117|2120|2119|2117|2116.5|1677
1699611600000|2023-11-10 10:20:00|2117.5|2117.5|2119|2118.5|2119|2118.5|2117.5|2117|583
1699611900000|2023-11-10 10:25:00|2118.5|2118|2118.5|2117.5|2120|2119|2118.5|2117.5|262
1699612200000|2023-11-10 10:30:00|2118|2117|2118.5|2117.5|2118.5|2117.5|2116.5|2116|251
1699612500000|2023-11-10 10:35:00|2118|2118|2120.5|2119.5|2120.5|2119.5|2118|2117|3735
1699612800000|2023-11-10 10:40:00|2120|2118.5|2117.5|2116.5|2120|2119.5|2117.5|2116.5|3706
1699613100000|2023-11-10 10:45:00|2117|2117|2119|2118.5|2120|2119.5|2117|2116.5|3789
1699613400000|2023-11-10 10:50:00|2119.5|2118|2117.5|2117|2120|2119|2117.5|2117|3408
1699613700000|2023-11-10 10:55:00|2118|2116.5|2120|2119.5|2120|2119.5|2117.5|2116.5|917
1699614000000|2023-11-10 11:00:00|2120.5|2119|2117|2116|2121.5|2120.5|2116.5|2116|1690
1699614300000|2023-11-10 11:05:00|2116.5|2115.5|2117.5|2116.5|2118|2117|2116|2115|684
1699614600000|2023-11-10 11:10:00|2117|2117|2114.5|2113.5|2117.5|2117|2114|2113.5|2430
1699614900000|2023-11-10 11:15:00|2115|2114|2115|2114|2115.5|2115|2114|2113.5|540
1699615200000|2023-11-10 11:20:00|2114.5|2113.5|2114|2113|2115|2114|2113.5|2112.5|553
1699615500000|2023-11-10 11:25:00|2113.5|2112.5|2116|2115|2116|2115.5|2113.5|2112.5|2529
1699615800000|2023-11-10 11:30:00|2116.5|2115.5|2114|2113|2116.5|2115.5|2113.5|2112.5|845
1699616100000|2023-11-10 11:35:00|2113.5|2113.5|2113|2112.5|2114|2113.5|2112|2111|2067
1699616400000|2023-11-10 11:40:00|2112.5|2112|2112|2111.5|2113|2112.5|2111.5|2111|834
1699616700000|2023-11-10 11:45:00|2112.5|2111|2111.5|2110.5|2112.5|2111.5|2111.5|2110.5|2270
1699617000000|2023-11-10 11:50:00|2112|2111|2110|2109.5|2113|2112|2110|2109.5|2820
1699617300000|2023-11-10 11:55:00|2110.5|2110|2111.5|2111|2113|2112.5|2110.5|2109.5|1601
1699617600000|2023-11-10 12:00:00|2112|2110.5|2112|2111|2113.5|2112.5|2111.5|2110.5|3424
1699617900000|2023-11-10 12:05:00|2112.5|2111.5|2113.5|2112.5|2114|2113|2112.5|2111.5|1097
1699618200000|2023-11-10 12:10:00|2113|2112|2114.5|2113.5|2114.5|2113.5|2111.5|2111|729
1699618500000|2023-11-10 12:15:00|2114|2114|2116|2115|2116.5|2115.5|2114|2114|1558
1699618800000|2023-11-10 12:20:00|2115.5|2114.5|2114.5|2114|2115.5|2114.5|2114.5|2113.5|1897
1699619100000|2023-11-10 12:25:00|2114|2113.5|2115.5|2115|2116|2115|2114|2113|1970
1699619400000|2023-11-10 12:30:00|2116.5|2115.5|2117.5|2116.5|2118.5|2118|2116.5|2115.5|2345
1699619700000|2023-11-10 12:35:00|2117|2116|2118|2117.5|2119|2118|2117|2116|900
1699620000000|2023-11-10 12:40:00|2117.5|2117|2120|2119.5|2121|2120|2117.5|2117|679
1699620300000|2023-11-10 12:45:00|2120.5|2119|2121|2120|2121|2120|2120|2119|667
1699620600000|2023-11-10 12:50:00|2120.5|2119.5|2118|2117.5|2120.5|2119.5|2118|2117.5|351
1699620900000|2023-11-10 12:55:00|2118.5|2118|2119.5|2118.5|2120|2119|2118.5|2117.5|281
1699621200000|2023-11-10 13:00:00|2119|2118|2118|2117.5|2119|2118|2117|2116.5|2779
1699621500000|2023-11-10 13:05:00|2117.5|2116.5|2120|2119|2120|2119.5|2117.5|2116.5|1857
1699621800000|2023-11-10 13:10:00|2119.5|2118.5|2120|2119|2121|2120|2119.5|2118.5|687
1699622100000|2023-11-10 13:15:00|2119.5|2119.5|2120|2119|2121|2120|2119|2118.5|1140
1699622400000|2023-11-10 13:20:00|2119.5|2119.5|2119|2118|2120|2119.5|2119|2118|542
1699622700000|2023-11-10 13:25:00|2119.5|2118.5|2119.5|2119|2120|2119|2118.5|2118|2415
1699623000000|2023-11-10 13:30:00|2120|2119.5|2119.5|2118.5|2120|2119.5|2118|2117.5|2146
1699623300000|2023-11-10 13:35:00|2120|2119|2121|2120.5|2121.5|2120.5|2119|2118|1718
1699623600000|2023-11-10 13:40:00|2121.5|2120|2121|2120|2121.5|2120.5|2119.5|2118.5|2079
1699623900000|2023-11-10 13:45:00|2120.5|2119.5|2122|2121|2122|2121|2120.5|2119.5|1220
1699624200000|2023-11-10 13:50:00|2121.5|2121.5|2122|2121.5|2123|2122|2121|2120.5|1637
1699624500000|2023-11-10 13:55:00|2122.5|2122|2123|2122|2126|2125|2122|2121.5|3954
1699624800000|2023-11-10 14:00:00|2122.5|2121.5|2125.5|2124.5|2126|2125|2122|2121|3176
1699625100000|2023-11-10 14:05:00|2125|2126|2125.5|2125|2128.5|2127.5|2125|2125|5855
1699625400000|2023-11-10 14:10:00|2126|2124.5|2125|2124.5|2126.5|2125.5|2124.5|2124|3905
1699625700000|2023-11-10 14:15:00|2124.5|2124|2124|2123.5|2124.5|2124|2121.5|2121|3679
1699626000000|2023-11-10 14:20:00|2124.5|2124|2123|2122.5|2124.5|2124|2121.5|2121|6754
1699626300000|2023-11-10 14:25:00|2122.5|2122|2124|2123|2124.5|2123.5|2122|2121.5|3645
1699626600000|2023-11-10 14:30:00|2123.5|2123.5|2120|2119|2124.5|2124|2119.5|2119|4594
1699626900000|2023-11-10 14:35:00|2119.5|2118.5|2120.5|2119.5|2120.5|2119.5|2115.5|2115|7264
1699627200000|2023-11-10 14:40:00|2121|2120|2122.5|2121.5|2122.5|2121.5|2119.5|2119|5069
1699627500000|2023-11-10 14:45:00|2123|2122|2125|2124|2126|2125|2123|2122|2631
1699627800000|2023-11-10 14:50:00|2125.5|2124.5|2123|2122.5|2126|2125|2122|2121.5|3934
1699628100000|2023-11-10 14:55:00|2123.5|2123|2122|2121.5|2123.5|2123|2121.5|2121|1917
1699628400000|2023-11-10 15:00:00|2121.5|2121|2116|2115.5|2123.5|2122.5|2116|2115.5|5103
1699628700000|2023-11-10 15:05:00|2116.5|2116|2118.5|2117.5|2120|2119|2116|2115|2203
1699629000000|2023-11-10 15:10:00|2118|2118.5|2119|2118|2122|2121|2117.5|2117|4669
1699629300000|2023-11-10 15:15:00|2119.5|2119|2119|2118|2120|2119|2118|2117|2255
1699629600000|2023-11-10 15:20:00|2118.5|2118.5|2117|2116|2120|2119|2116.5|2116|1986
1699629900000|2023-11-10 15:25:00|2116.5|2115.5|2116|2115|2117.5|2116.5|2115|2114.5|2075
1699630200000|2023-11-10 15:30:00|2116.5|2115.5|2116|2115.5|2117|2116.5|2114.5|2113.5|6314
1699630500000|2023-11-10 15:35:00|2116.5|2116|2116|2115|2117.5|2117|2116|2115|935
1699630800000|2023-11-10 15:40:00|2115.5|2114.5|2117.5|2117|2118.5|2118|2115|2114.5|4573
1699631100000|2023-11-10 15:45:00|2117|2116.5|2120|2119.5|2121.5|2120.5|2116.5|2116|3182
1699631400000|2023-11-10 15:50:00|2120.5|2120|2122|2121.5|2122.5|2122|2120.5|2120|2431
1699631700000|2023-11-10 15:55:00|2122.5|2122|2123.5|2123|2124|2123|2121.5|2120.5|2233
1699632000000|2023-11-10 16:00:00|2123|2122.5|2126|2125.5|2126|2125.5|2123|2122.5|2052
1699632300000|2023-11-10 16:05:00|2126.5|2126|2128.5|2127.5|2129.5|2129|2126|2125.5|5897
1699632600000|2023-11-10 16:10:00|2128|2127|2126.5|2126|2128.5|2127|2125.5|2125|3167
1699632900000|2023-11-10 16:15:00|2127|2126.5|2127.5|2126.5|2128|2127.5|2126.5|2125.5|2960
1699633200000|2023-11-10 16:20:00|2127|2127|2128|2127.5|2128.5|2128|2127|2126.5|2851
1699633500000|2023-11-10 16:25:00|2128.5|2127|2128|2127|2129|2128.5|2127.5|2126.5|14938
1699862400000|2023-11-13 08:00:00|2146.5|2144.5|2151|2150|2152|2151.5|2146.5|2144.5|8025
1699862700000|2023-11-13 08:05:00|2151.5|2149.5|2167|2166|2167|2166|2151|2149.5|9906
1699863000000|2023-11-13 08:10:00|2168|2166.5|2165.5|2164.5|2172.5|2171.5|2165.5|2164.5|11242
1699863300000|2023-11-13 08:15:00|2165|2164|2161|2159.5|2167|2166|2159.5|2158.5|5298
1699863600000|2023-11-13 08:20:00|2160.5|2159|2159.5|2158.5|2162.5|2161.5|2157.5|2156.5|2679
1699863900000|2023-11-13 08:25:00|2160|2159|2161.5|2160|2163.5|2162.5|2160|2159|3559
1699864200000|2023-11-13 08:30:00|2162|2160.5|2162|2161|2164.5|2163|2160.5|2159.5|3214
1699864500000|2023-11-13 08:35:00|2162.5|2160.5|2161.5|2160.5|2162.5|2161|2159.5|2158|2982
1699864800000|2023-11-13 08:40:00|2162|2161|2165.5|2164.5|2165.5|2165|2161.5|2160.5|1986
1699865100000|2023-11-13 08:45:00|2166|2165|2165|2164|2168|2167|2164|2163.5|8377
1699865400000|2023-11-13 08:50:00|2166|2163.5|2168.5|2167.5|2169|2168|2165|2163.5|1301
1699865700000|2023-11-13 08:55:00|2169|2168|2169|2168|2170|2169.5|2168|2167|3699
1699866000000|2023-11-13 09:00:00|2169.5|2169|2171.5|2171|2171.5|2171|2167.5|2166.5|4888
1699866300000|2023-11-13 09:05:00|2172|2170.5|2173|2172.5|2174.5|2173|2171|2170|1126
1699866600000|2023-11-13 09:10:00|2173.5|2172|2172.5|2171.5|2173.5|2172.5|2171|2170.5|2557
1699866900000|2023-11-13 09:15:00|2173|2172|2177|2176|2177|2176|2171.5|2171|3348
1699867200000|2023-11-13 09:20:00|2177.5|2176.5|2173.5|2172.5|2177.5|2176.5|2173|2172.5|3628
1699867500000|2023-11-13 09:25:00|2174|2173|2175|2174.5|2175|2174.5|2172.5|2172|3494
1699867800000|2023-11-13 09:30:00|2176|2175|2175|2174.5|2176|2175.5|2174.5|2173.5|4045
1699868100000|2023-11-13 09:35:00|2174.5|2174|2175|2174.5|2176|2175.5|2172.5|2172|4016
1699868400000|2023-11-13 09:40:00|2175.5|2174|2175|2174.5|2175.5|2174.5|2171.5|2171|2678
1699868700000|2023-11-13 09:45:00|2175.5|2175|2175.5|2174.5|2176.5|2176|2174.5|2174|3942
1699869000000|2023-11-13 09:50:00|2175|2174|2175|2174.5|2176.5|2176|2174.5|2174|2990
1699869300000|2023-11-13 09:55:00|2174.5|2174|2171.5|2170.5|2174.5|2174|2171.5|2170.5|7498
1699869600000|2023-11-13 10:00:00|2171|2170|2168.5|2167.5|2171.5|2171|2168|2167.5|3071
1699869900000|2023-11-13 10:05:00|2169|2168.5|2165.5|2164.5|2170|2169|2165|2164.5|3188
1699870200000|2023-11-13 10:10:00|2165|2165|2166.5|2165.5|2167|2166.5|2165|2164.5|2472
1699870500000|2023-11-13 10:15:00|2166|2166|2165|2164|2168.5|2168|2165|2164|6172
1699870800000|2023-11-13 10:20:00|2164.5|2164.5|2165|2164|2165.5|2165|2164.5|2164|1504
1699871100000|2023-11-13 10:25:00|2165.5|2164.5|2164.5|2164|2165.5|2165|2164|2163|1681
1699871400000|2023-11-13 10:30:00|2165|2164.5|2164|2163|2166.5|2165.5|2164|2163|5136
1699871700000|2023-11-13 10:35:00|2163|2162.5|2162|2161.5|2163.5|2163|2162|2161.5|4705
1699872000000|2023-11-13 10:40:00|2162.5|2161|2164.5|2163.5|2164.5|2164|2162|2161|3066
1699872300000|2023-11-13 10:45:00|2165|2164|2163.5|2163|2165|2164.5|2163|2162.5|6280
1699872600000|2023-11-13 10:50:00|2164|2163.5|2164.5|2164|2165|2164.5|2164|2163|2859
1699872900000|2023-11-13 10:55:00|2164|2163.5|2162|2161|2164.5|2164|2161.5|2161|3438
1699873200000|2023-11-13 11:00:00|2161.5|2161.5|2163|2162|2163.5|2163|2160.5|2160|4017
1699873500000|2023-11-13 11:05:00|2162.5|2161.5|2161.5|2161|2163.5|2162.5|2161.5|2160.5|2992
1699873800000|2023-11-13 11:10:00|2162|2160.5|2162|2161|2163|2162.5|2161|2160.5|997
1699874100000|2023-11-13 11:15:00|2161.5|2161.5|2162.5|2161.5|2163|2162|2161|2160.5|2701
1699874400000|2023-11-13 11:20:00|2163|2162|2157|2156.5|2163|2162|2157|2156.5|2252
1699874700000|2023-11-13 11:25:00|2157.5|2157|2157.5|2156.5|2157.5|2157|2156|2155.5|3211
1699875000000|2023-11-13 11:30:00|2157|2157|2160|2159|2160.5|2160|2156|2155.5|2860
1699875300000|2023-11-13 11:35:00|2159.5|2158.5|2158.5|2157.5|2160|2159|2156|2155.5|1510
1699875600000|2023-11-13 11:40:00|2157.5|2157|2158|2157.5|2158.5|2158|2156.5|2156|2956
1699875900000|2023-11-13 11:45:00|2158.5|2158|2160.5|2159.5|2161|2160|2158.5|2158|2122
1699876200000|2023-11-13 11:50:00|2160|2160|2158|2157.5|2160.5|2160|2157.5|2156.5|808
1699876500000|2023-11-13 11:55:00|2158.5|2158|2162.5|2161.5|2162.5|2161.5|2158.5|2157.5|1185
1699876800000|2023-11-13 12:00:00|2162|2162|2163|2162|2164|2163|2162|2161.5|2236
1699877100000|2023-11-13 12:05:00|2163.5|2162.5|2163.5|2162.5|2164|2163.5|2163|2162|704
1699877400000|2023-11-13 12:10:00|2163|2162|2164|2163.5|2164.5|2163.5|2162.5|2161.5|1703
1699877700000|2023-11-13 12:15:00|2163.5|2163|2164.5|2163.5|2165|2164.5|2163.5|2163|982
1699878000000|2023-11-13 12:20:00|2165|2164|2162.5|2162|2165|2164.5|2162.5|2162|1493
1699878300000|2023-11-13 12:25:00|2163|2162.5|2163.5|2163|2163.5|2163|2162|2161.5|1386
1699878600000|2023-11-13 12:30:00|2164|2163.5|2162|2161|2164|2163.5|2161.5|2161|1894
1699878900000|2023-11-13 12:35:00|2161.5|2160.5|2162.5|2162|2163|2162|2160.5|2160|793
1699879200000|2023-11-13 12:40:00|2162|2161.5|2162.5|2161.5|2162.5|2162|2161|2160|2888
1699879500000|2023-11-13 12:45:00|2162|2161|2163|2162|2163|2162.5|2161.5|2161|1039
1699879800000|2023-11-13 12:50:00|2162|2161.5|2160.5|2160|2162.5|2162|2160|2159.5|952
1699880100000|2023-11-13 12:55:00|2161|2160.5|2161|2160|2161.5|2161|2160|2159|697
1699880400000|2023-11-13 13:00:00|2161.5|2160.5|2162|2161|2162|2161.5|2160.5|2160|1107
1699880700000|2023-11-13 13:05:00|2161.5|2161.5|2162.5|2162|2162.5|2162|2161.5|2160.5|659
1699881000000|2023-11-13 13:10:00|2162|2161.5|2161.5|2160.5|2162.5|2162|2161|2160.5|1692
1699881300000|2023-11-13 13:15:00|2161|2161|2161.5|2160.5|2161.5|2161|2160.5|2160|1696
1699881600000|2023-11-13 13:20:00|2161|2160|2160|2159|2162|2161.5|2160|2159|2689
1699881900000|2023-11-13 13:25:00|2160.5|2159.5|2160.5|2159.5|2160.5|2160|2159.5|2159|713
1699882200000|2023-11-13 13:30:00|2161|2160.5|2160.5|2160|2161.5|2161|2160|2159|1647
1699882500000|2023-11-13 13:35:00|2160|2159.5|2159|2158|2160.5|2160|2157.5|2157|3287
1699882800000|2023-11-13 13:40:00|2158.5|2158.5|2157|2156.5|2158.5|2158.5|2156.5|2156|2626
1699883100000|2023-11-13 13:45:00|2156.5|2156|2156.5|2156|2157|2156.5|2155.5|2155|3402
1699883400000|2023-11-13 13:50:00|2157|2156.5|2158|2157.5|2158|2157.5|2156|2155.5|531
1699883700000|2023-11-13 13:55:00|2157.5|2157|2157|2156|2158.5|2158|2157|2156|1937
1699884000000|2023-11-13 14:00:00|2157.5|2156.5|2158|2157|2159|2158|2157.5|2156.5|886
1699884300000|2023-11-13 14:05:00|2158.5|2157.5|2158|2157.5|2159.5|2158.5|2157.5|2157|1141
1699884600000|2023-11-13 14:10:00|2157|2157|2158|2157.5|2158|2157.5|2156|2155.5|2023
1699884900000|2023-11-13 14:15:00|2157.5|2157|2159.5|2159|2160.5|2159.5|2157.5|2157|1124
1699885200000|2023-11-13 14:20:00|2160|2159.5|2160.5|2160|2160.5|2160|2159|2158.5|1676
1699885500000|2023-11-13 14:25:00|2161|2160.5|2161.5|2160.5|2162|2161.5|2159.5|2158.5|3194
1699885800000|2023-11-13 14:30:00|2162|2161|2158.5|2157.5|2164.5|2164|2158|2157.5|4067
1699886100000|2023-11-13 14:35:00|2158|2157|2159.5|2158.5|2159.5|2159|2157|2156|5108
1699886400000|2023-11-13 14:40:00|2160|2159|2159|2158|2161|2160.5|2159|2158|1130
1699886700000|2023-11-13 14:45:00|2158.5|2158.5|2160.5|2159.5|2161|2160|2158.5|2158|3400
1699887000000|2023-11-13 14:50:00|2161|2160|2163|2162|2164|2163.5|2160.5|2159.5|5217
1699887300000|2023-11-13 14:55:00|2162.5|2162.5|2165|2164.5|2166|2165|2162.5|2162.5|1952
1699887600000|2023-11-13 15:00:00|2164.5|2164|2166|2165.5|2166|2165.5|2161.5|2161|4978
1699887900000|2023-11-13 15:05:00|2166.5|2166|2165|2164.5|2166.5|2166|2165|2164.5|3373
1699888200000|2023-11-13 15:10:00|2164.5|2164|2167|2166|2167|2166.5|2163|2162.5|4240
1699888500000|2023-11-13 15:15:00|2166.5|2165.5|2164|2163|2166.5|2165.5|2162.5|2162|4400
1699888800000|2023-11-13 15:20:00|2164.5|2163.5|2164.5|2163.5|2165|2164.5|2163|2162.5|2465
1699889100000|2023-11-13 15:25:00|2165|2164|2164.5|2164|2166|2165.5|2164|2163.5|4535
1699889400000|2023-11-13 15:30:00|2164|2163.5|2164.5|2164|2164.5|2164|2163|2162.5|2657
1699889700000|2023-11-13 15:35:00|2165|2163.5|2165.5|2164.5|2166|2165.5|2164|2163.5|4214
1699890000000|2023-11-13 15:40:00|2166|2165|2166.5|2166|2167|2166.5|2165.5|2165|1883
1699890300000|2023-11-13 15:45:00|2167|2166.5|2168|2167|2168|2167.5|2166.5|2166|2343
1699890600000|2023-11-13 15:50:00|2167.5|2167.5|2168.5|2168|2169|2168.5|2167.5|2167|3497
1699890900000|2023-11-13 15:55:00|2168|2167.5|2167.5|2166.5|2168|2167.5|2166|2165.5|1545
1699891200000|2023-11-13 16:00:00|2167|2166|2165.5|2165|2167.5|2167|2165|2164.5|4518
1699891500000|2023-11-13 16:05:00|2165|2164.5|2165|2164.5|2165|2164.5|2163|2162.5|3994
1699891800000|2023-11-13 16:10:00|2164.5|2164|2166|2165.5|2166|2165.5|2164.5|2164|3599
1699892100000|2023-11-13 16:15:00|2165.5|2165|2166.5|2166|2166.5|2166|2165|2164.5|4045
1699892400000|2023-11-13 16:20:00|2166|2165.5|2166|2165.5|2166.5|2166|2164.5|2164|4944
1699892700000|2023-11-13 16:25:00|2165.5|2165|2168.5|2167.5|2168.5|2167.5|2165|2164.5|4908
1699948800000|2023-11-14 08:00:00|2170|2167|2172|2170.5|2176|2174.5|2169.5|2167|3431
1699949100000|2023-11-14 08:05:00|2171.5|2170|2170.5|2169.5|2172.5|2171.5|2169.5|2169|1421
1699949400000|2023-11-14 08:10:00|2171|2170|2165|2163.5|2171|2170|2165|2163.5|2329
1699949700000|2023-11-14 08:15:00|2165.5|2164|2163|2162|2167|2166|2161.5|2160.5|4559
1699950000000|2023-11-14 08:20:00|2162.5|2161.5|2162|2161|2162.5|2162|2160.5|2160|2726
1699950300000|2023-11-14 08:25:00|2162.5|2161.5|2165|2164|2165.5|2164|2159|2158|4130
1699950600000|2023-11-14 08:30:00|2164.5|2163.5|2164|2163|2165.5|2165|2163|2162|6364
1699950900000|2023-11-14 08:35:00|2163.5|2162.5|2168.5|2167|2168.5|2167.5|2163|2162|3412
1699951200000|2023-11-14 08:40:00|2168|2167.5|2167|2166|2168|2167.5|2165|2164.5|3918
1699951500000|2023-11-14 08:45:00|2166.5|2165.5|2166.5|2166|2167|2166|2164.5|2163.5|1648
1699951800000|2023-11-14 08:50:00|2167|2166.5|2167|2166.5|2167.5|2167|2165.5|2165|1531
1699952100000|2023-11-14 08:55:00|2167.5|2167|2172|2171|2172|2171.5|2167.5|2167|4109
1699952400000|2023-11-14 09:00:00|2171.5|2170.5|2171|2170|2172.5|2171.5|2170.5|2170|2145
1699952700000|2023-11-14 09:05:00|2171.5|2170.5|2173|2172|2173|2172|2170|2169.5|3957
1699953000000|2023-11-14 09:10:00|2172.5|2172.5|2175.5|2174.5|2177|2176.5|2172.5|2172|3087
1699953300000|2023-11-14 09:15:00|2175|2174|2177|2176|2178|2177.5|2175|2174|4561
1699953600000|2023-11-14 09:20:00|2176.5|2176.5|2175|2174.5|2177|2176.5|2174.5|2173.5|3161
1699953900000|2023-11-14 09:25:00|2174.5|2174|2172.5|2171.5|2174.5|2174|2171|2170|3539
1699954200000|2023-11-14 09:30:00|2172|2172|2168|2167.5|2172.5|2172|2168|2167|3195
1699954500000|2023-11-14 09:35:00|2168.5|2167|2168|2167.5|2169|2168|2166|2165|2782
1699954800000|2023-11-14 09:40:00|2169|2168.5|2166|2165.5|2169|2168.5|2165.5|2165|5463
1699955100000|2023-11-14 09:45:00|2165.5|2165|2163.5|2163|2166|2165.5|2163.5|2163|1634
1699955400000|2023-11-14 09:50:00|2163|2162.5|2163|2162|2165.5|2165|2162.5|2161.5|2636
1699955700000|2023-11-14 09:55:00|2162.5|2161.5|2163.5|2163|2163.5|2163|2162|2161|1470
1699956000000|2023-11-14 10:00:00|2164|2163.5|2160.5|2159.5|2164|2163.5|2158.5|2158|1335
1699956300000|2023-11-14 10:05:00|2160|2159|2160.5|2160|2161|2160.5|2159.5|2159|1269
1699956600000|2023-11-14 10:10:00|2161|2160.5|2164|2163|2164|2163.5|2161|2160|993
1699956900000|2023-11-14 10:15:00|2163.5|2163.5|2163.5|2163|2163.5|2163.5|2162|2161.5|790
1699957200000|2023-11-14 10:20:00|2164|2162.5|2164|2163.5|2164.5|2164|2163|2162|880
1699957500000|2023-11-14 10:25:00|2164.5|2164|2165.5|2165|2166.5|2165.5|2164.5|2163.5|1471
1699957800000|2023-11-14 10:30:00|2164.5|2164.5|2162|2161.5|2165|2164.5|2162|2161.5|1219
1699958100000|2023-11-14 10:35:00|2162.5|2162|2162|2161|2163.5|2163|2162|2161|1587
1699958400000|2023-11-14 10:40:00|2161|2160.5|2157|2156|2161|2160.5|2156.5|2156|2516
1699958700000|2023-11-14 10:45:00|2156.5|2155.5|2155.5|2154.5|2157|2156.5|2155|2154.5|4896
1699959000000|2023-11-14 10:50:00|2155|2154|2154|2153.5|2155|2154|2153.5|2153|1317
1699959300000|2023-11-14 10:55:00|2153.5|2153|2154|2153|2156|2155.5|2153.5|2152.5|5112
1699959600000|2023-11-14 11:00:00|2153.5|2153.5|2154.5|2154|2155.5|2155|2153|2152.5|2340
1699959900000|2023-11-14 11:05:00|2154|2153.5|2152|2151|2154.5|2154|2150.5|2150|3871
1699960200000|2023-11-14 11:10:00|2151.5|2151.5|2152|2151|2152.5|2151.5|2149.5|2149|1984
1699960500000|2023-11-14 11:15:00|2153|2151.5|2151.5|2151|2153|2152.5|2151.5|2151|826
1699960800000|2023-11-14 11:20:00|2152|2151.5|2152|2151.5|2153.5|2152.5|2151|2150.5|3083
1699961100000|2023-11-14 11:25:00|2151.5|2151|2151|2150|2151.5|2151.5|2150.5|2149.5|1361
1699961400000|2023-11-14 11:30:00|2150.5|2150.5|2152|2151|2152.5|2152|2149.5|2148.5|2567
1699961700000|2023-11-14 11:35:00|2151.5|2151.5|2152|2151|2152.5|2152|2151|2150.5|1344
1699962000000|2023-11-14 11:40:00|2151.5|2150.5|2151.5|2150.5|2152|2151|2151|2150.5|998
1699962300000|2023-11-14 11:45:00|2151|2151|2151.5|2150.5|2151.5|2151|2151|2150.5|619
1699962600000|2023-11-14 11:50:00|2151|2151|2152.5|2152|2153|2152.5|2151|2151|73
1699962900000|2023-11-14 11:55:00|2153|2151.5|2152|2151|2153|2151.5|2151|2150|409
1699963200000|2023-11-14 12:00:00|2151.5|2150.5|2152.5|2151.5|2152.5|2151.5|2150.5|2150|574
1699963500000|2023-11-14 12:05:00|2153|2152|2153|2152.5|2154|2153|2152.5|2151.5|973
1699963800000|2023-11-14 12:10:00|2152.5|2152|2153.5|2152.5|2154|2153|2152.5|2151.5|996
1699964100000|2023-11-14 12:15:00|2154|2153|2152|2151|2154.5|2153.5|2151.5|2151|697
1699964400000|2023-11-14 12:20:00|2151.5|2151.5|2150.5|2149.5|2152|2151.5|2150|2149|850
1699964700000|2023-11-14 12:25:00|2150|2149|2150.5|2149.5|2150.5|2150|2149|2148.5|1523
1699965000000|2023-11-14 12:30:00|2151|2150|2150.5|2150|2151|2150.5|2150|2149.5|1553
1699965300000|2023-11-14 12:35:00|2151|2150.5|2151.5|2151|2152.5|2152|2150.5|2150|113
1699965600000|2023-11-14 12:40:00|2151|2150.5|2149|2148.5|2151.5|2150.5|2149|2148|1362
1699965900000|2023-11-14 12:45:00|2149.5|2148|2148.5|2147.5|2149.5|2149|2148|2147.5|898
1699966200000|2023-11-14 12:50:00|2148|2147|2147.5|2147|2148.5|2148|2147|2146|624
1699966500000|2023-11-14 12:55:00|2148|2146.5|2148|2147.5|2148.5|2148|2146.5|2146|819
1699966800000|2023-11-14 13:00:00|2148.5|2148|2145.5|2145|2149.5|2148.5|2145.5|2145|2847
1699967100000|2023-11-14 13:05:00|2145|2144.5|2147.5|2146.5|2148|2147|2143.5|2143|1456
1699967400000|2023-11-14 13:10:00|2147|2147|2147.5|2146.5|2148.5|2148|2146.5|2145.5|2216
1699967700000|2023-11-14 13:15:00|2148|2147|2150.5|2149.5|2151|2150|2148|2147|1736
1699968000000|2023-11-14 13:20:00|2150|2149|2150.5|2149.5|2150.5|2149.5|2149|2148.5|1129
1699968300000|2023-11-14 13:25:00|2150|2148|2147.5|2147|2150.5|2149|2147.5|2147|1286
1699968600000|2023-11-14 13:30:00|2148|2147.5|2166|2165|2170|2169|2147.5|2147.5|17499
1699968900000|2023-11-14 13:35:00|2165.5|2165.5|2167.5|2167|2169.5|2169|2165.5|2165|8138
1699969200000|2023-11-14 13:40:00|2168|2167.5|2167.5|2166.5|2169.5|2169|2166|2165|10685
1699969500000|2023-11-14 13:45:00|2168|2167|2166|2165.5|2168|2167.5|2162|2161|9820
1699969800000|2023-11-14 13:50:00|2165|2165|2174|2173.5|2176|2175.5|2163.5|2163|12267
1699970100000|2023-11-14 13:55:00|2174.5|2173|2167.5|2167|2175|2174|2167.5|2167|9355
1699970400000|2023-11-14 14:00:00|2168|2167.5|2175|2174.5|2175|2174.5|2163|2162|10511
1699970700000|2023-11-14 14:05:00|2174.5|2174|2175|2174.5|2175|2174.5|2170.5|2169.5|10760
1699971000000|2023-11-14 14:10:00|2175.5|2174|2177.5|2177|2179|2178|2173.5|2173|5048
1699971300000|2023-11-14 14:15:00|2177|2176.5|2175|2174|2178|2177|2174.5|2174|6543
1699971600000|2023-11-14 14:20:00|2175.5|2174.5|2176|2175.5|2176|2175.5|2173.5|2172.5|2640
1699971900000|2023-11-14 14:25:00|2176.5|2175|2177.5|2176.5|2178.5|2178|2176.5|2175|3292
1699972200000|2023-11-14 14:30:00|2178.5|2177|2181|2180|2182.5|2182|2177.5|2177|12734
1699972500000|2023-11-14 14:35:00|2180.5|2180.5|2185.5|2185|2186|2185|2180.5|2180|6256
1699972800000|2023-11-14 14:40:00|2185|2184.5|2185.5|2184.5|2186.5|2185.5|2184|2183.5|3284
1699973100000|2023-11-14 14:45:00|2186|2185|2188|2187.5|2191|2190.5|2185.5|2185|5056
1699973400000|2023-11-14 14:50:00|2187.5|2187|2192.5|2191.5|2193|2192.5|2187|2186.5|5837
1699973700000|2023-11-14 14:55:00|2192|2191|2193|2192.5|2194|2193.5|2190.5|2190|3095
1699974000000|2023-11-14 15:00:00|2193.5|2193|2198.5|2198|2199.5|2199|2193|2192.5|7568
1699974300000|2023-11-14 15:05:00|2198|2197.5|2202.5|2201.5|2202.5|2202|2197.5|2197|6958
1699974600000|2023-11-14 15:10:00|2202|2202|2203|2202.5|2204.5|2204|2201|2200.5|6713
1699974900000|2023-11-14 15:15:00|2203.5|2203|2205.5|2205|2206.5|2206|2203.5|2203|6910
1699975200000|2023-11-14 15:20:00|2206.5|2206|2207|2206.5|2209|2208|2205|2204|8487
1699975500000|2023-11-14 15:25:00|2207.5|2207|2209.5|2208.5|2210|2209.5|2207|2206.5|5013
1699975800000|2023-11-14 15:30:00|2209|2208|2205.5|2205|2210|2209.5|2205.5|2205|5071
1699976100000|2023-11-14 15:35:00|2206|2205.5|2207.5|2206.5|2209.5|2209|2205.5|2205|3651
1699976400000|2023-11-14 15:40:00|2207|2206|2202|2201|2207|2206|2201.5|2201|5683
1699976700000|2023-11-14 15:45:00|2202.5|2201.5|2206|2205.5|2207.5|2207|2202.5|2201.5|8351
1699977000000|2023-11-14 15:50:00|2205.5|2205|2202.5|2202|2206|2205.5|2202|2201.5|7124
1699977300000|2023-11-14 15:55:00|2203|2201.5|2201|2200.5|2203.5|2203|2198.5|2198|9429
1699977600000|2023-11-14 16:00:00|2200|2199.5|2198|2197.5|2200.5|2200|2197|2196.5|11481
1699977900000|2023-11-14 16:05:00|2198.5|2198|2198.5|2198|2199.5|2198.5|2196.5|2196|8269
1699978200000|2023-11-14 16:10:00|2199|2198.5|2202|2201|2202|2201.5|2199|2198|10744
1699978500000|2023-11-14 16:15:00|2201.5|2201.5|2202.5|2202|2203|2202.5|2201.5|2201|2574
1699978800000|2023-11-14 16:20:00|2202|2201.5|2204|2203.5|2204|2203.5|2201|2200.5|6969
1699979100000|2023-11-14 16:25:00|2203.5|2203|2204|2203|2204.5|2204|2202|2201|17043
1700035200000|2023-11-15 08:00:00|2212|2209.5|2212|2211|2212|2211|2206|2205|3274
1700035500000|2023-11-15 08:05:00|2213|2212.5|2211.5|2210|2213.5|2213|2209|2208|7459
1700035800000|2023-11-15 08:10:00|2211|2209|2214.5|2213.5|2219|2218|2209|2208.5|6843
1700036100000|2023-11-15 08:15:00|2215|2214|2216.5|2216|2218|2217.5|2214.5|2213.5|2992
1700036400000|2023-11-15 08:20:00|2216|2215.5|2210.5|2210|2218|2217|2210|2209|3439
1700036700000|2023-11-15 08:25:00|2211|2209.5|2209.5|2208.5|2211|2209.5|2206.5|2205|5807
1700037000000|2023-11-15 08:30:00|2209|2209|2209.5|2208.5|2209.5|2209|2206|2205|1836
1700037300000|2023-11-15 08:35:00|2210|2209|2209|2208|2210|2209.5|2208.5|2207.5|2136
1700037600000|2023-11-15 08:40:00|2208.5|2207.5|2209.5|2208.5|2210|2209|2208|2207.5|2229
1700037900000|2023-11-15 08:45:00|2209|2208|2210|2209.5|2210|2209.5|2207.5|2207|3246
1700038200000|2023-11-15 08:50:00|2211|2210|2209.5|2208.5|2213|2212|2208|2207.5|2307
1700038500000|2023-11-15 08:55:00|2209|2209|2211|2210|2211.5|2210.5|2208|2207|1866
1700038800000|2023-11-15 09:00:00|2210|2209.5|2212|2211.5|2213|2212.5|2209|2208.5|8049
1700039100000|2023-11-15 09:05:00|2212.5|2212|2216.5|2215.5|2218.5|2217.5|2212|2211.5|6371
1700039400000|2023-11-15 09:10:00|2216|2215|2213|2212.5|2216.5|2216|2212.5|2212|4828
1700039700000|2023-11-15 09:15:00|2213.5|2213|2212|2211|2214.5|2213.5|2211|2210.5|6852
1700040000000|2023-11-15 09:20:00|2211.5|2210.5|2218|2217.5|2218|2217.5|2211.5|2210.5|5451
1700040300000|2023-11-15 09:25:00|2218.5|2217|2221.5|2221|2221.5|2221|2216.5|2216|7004
1700040600000|2023-11-15 09:30:00|2222|2221.5|2223.5|2222.5|2225|2224|2221.5|2221|5426
1700040900000|2023-11-15 09:35:00|2223|2223|2225|2224|2225|2224|2222.5|2222|4128
1700041200000|2023-11-15 09:40:00|2224.5|2224.5|2223.5|2223|2225|2224.5|2222|2221.5|5663
1700041500000|2023-11-15 09:45:00|2224|2223.5|2223|2222.5|2225|2224.5|2222|2221.5|3746
1700041800000|2023-11-15 09:50:00|2223.5|2223|2223|2222.5|2225|2224.5|2222.5|2222|4693
1700042100000|2023-11-15 09:55:00|2223.5|2222|2224.5|2223.5|2224.5|2224|2222|2221.5|4028
1700042400000|2023-11-15 10:00:00|2224|2223|2228|2227.5|2228|2227.5|2223.5|2223|2546
1700042700000|2023-11-15 10:05:00|2227.5|2227|2230|2229.5|2230|2229.5|2226.5|2226|1745
1700043000000|2023-11-15 10:10:00|2230.5|2229|2224.5|2224|2230.5|2229.5|2224.5|2223.5|2429
1700043300000|2023-11-15 10:15:00|2223|2223.5|2221|2220.5|2223.5|2224|2219|2218.5|6213
1700043600000|2023-11-15 10:20:00|2220.5|2220|2218.5|2218|2220.5|2220|2218|2217.5|2272
1700043900000|2023-11-15 10:25:00|2219.5|2218.5|2217|2216.5|2220|2219|2216.5|2216|1334
1700044200000|2023-11-15 10:30:00|2217.5|2216|2222|2221.5|2222|2221.5|2216.5|2216|3085
1700044500000|2023-11-15 10:35:00|2223|2222|2225.5|2224.5|2227|2226|2223|2222|3217
1700044800000|2023-11-15 10:40:00|2225|2224|2227|2226|2227.5|2227|2224.5|2223.5|3687
1700045100000|2023-11-15 10:45:00|2226.5|2225.5|2224.5|2224|2227.5|2226.5|2224.5|2224|979
1700045400000|2023-11-15 10:50:00|2225|2224.5|2224.5|2223.5|2225|2224.5|2223.5|2223|3903
1700045700000|2023-11-15 10:55:00|2225|2224|2224|2223.5|2225|2224.5|2223|2222.5|838
1700046000000|2023-11-15 11:00:00|2223|2222.5|2223|2222.5|2224|2223.5|2223|2222|1079
1700046300000|2023-11-15 11:05:00|2222.5|2222|2223.5|2223|2225|2224|2221|2220.5|2520
1700046600000|2023-11-15 11:10:00|2224|2223.5|2224|2223.5|2225.5|2225|2223|2222.5|1047
1700046900000|2023-11-15 11:15:00|2224.5|2224|2227|2226.5|2227|2226.5|2224|2223|2797
1700047200000|2023-11-15 11:20:00|2227.5|2227|2229|2228|2229|2228|2227.5|2226.5|1864
1700047500000|2023-11-15 11:25:00|2229.5|2228.5|2228.5|2227.5|2229.5|2228.5|2227|2226.5|1385
1700047800000|2023-11-15 11:30:00|2228|2228|2231|2230.5|2232|2231|2228|2228|2556
1700048100000|2023-11-15 11:35:00|2231.5|2230|2231.5|2230.5|2232.5|2232|2230.5|2230|4132
1700048400000|2023-11-15 11:40:00|2232|2231|2234.5|2234|2234.5|2234|2232|2230.5|2777
1700048700000|2023-11-15 11:45:00|2235|2234.5|2236.5|2235.5|2236.5|2235.5|2235|2234|2642
1700049000000|2023-11-15 11:50:00|2237|2236|2237.5|2236.5|2237.5|2237|2235.5|2234.5|3908
1700049300000|2023-11-15 11:55:00|2237|2237|2237|2236|2237|2237|2235.5|2235|72
1700049600000|2023-11-15 12:00:00|2236.5|2235.5|2239.5|2238.5|2240.5|2240|2236|2235.5|20679
1700049900000|2023-11-15 12:05:00|2239|2239|2235.5|2235|2239|2239|2234.5|2234|2907
1700050200000|2023-11-15 12:10:00|2236|2235.5|2239|2238.5|2239.5|2239|2235.5|2235.5|2060
1700050500000|2023-11-15 12:15:00|2238.5|2238|2238.5|2238|2239.5|2239|2238|2237|1129
1700050800000|2023-11-15 12:20:00|2239|2237.5|2238.5|2237.5|2239|2237.5|2236|2235.5|1351
1700051100000|2023-11-15 12:25:00|2239|2238|2239|2238.5|2239.5|2239|2237.5|2236.5|420
1700051400000|2023-11-15 12:30:00|2239.5|2239|2237.5|2236.5|2240|2239.5|2236.5|2236|1167
1700051700000|2023-11-15 12:35:00|2237|2237|2235.5|2235|2237|2237|2233|2232|2722
1700052000000|2023-11-15 12:40:00|2236|2234.5|2234.5|2234|2236|2235.5|2234|2233.5|2562
1700052300000|2023-11-15 12:45:00|2234|2233.5|2233|2232.5|2234|2234|2233|2232.5|478
1700052600000|2023-11-15 12:50:00|2233.5|2233|2231.5|2231|2233.5|2233|2230.5|2230|1601
1700052900000|2023-11-15 12:55:00|2232|2231.5|2231.5|2230.5|2232.5|2232|2231|2230.5|723
1700053200000|2023-11-15 13:00:00|2231|2231|2233|2232|2233.5|2233|2231|2230.5|1888
1700053500000|2023-11-15 13:05:00|2232.5|2231.5|2232|2231.5|2233.5|2233|2232|2231.5|1783
1700053800000|2023-11-15 13:10:00|2231.5|2231|2230.5|2229.5|2232|2231|2229.5|2228.5|1627
1700054100000|2023-11-15 13:15:00|2231|2230|2232.5|2232|2234|2233|2230.5|2230|2520
1700054400000|2023-11-15 13:20:00|2232|2231.5|2232.5|2232|2234|2233.5|2231.5|2231|2325
1700054700000|2023-11-15 13:25:00|2232|2231.5|2232|2231.5|2233|2232.5|2231.5|2231|1808
1700055000000|2023-11-15 13:30:00|2233|2231|2230|2229|2233.5|2233|2228.5|2227.5|5462
1700055300000|2023-11-15 13:35:00|2229.5|2228.5|2230|2229|2230.5|2229.5|2227|2226.5|8132
1700055600000|2023-11-15 13:40:00|2230.5|2229.5|2227.5|2227|2232|2231|2226.5|2226|6644
1700055900000|2023-11-15 13:45:00|2228|2227.5|2229|2228.5|2230.5|2229.5|2227.5|2226.5|3135
1700056200000|2023-11-15 13:50:00|2228.5|2228|2229|2228.5|2229|2228.5|2227|2226|2842
1700056500000|2023-11-15 13:55:00|2228.5|2228|2229|2228|2229.5|2229|2226.5|2225.5|2418
1700056800000|2023-11-15 14:00:00|2228.5|2228.5|2228|2227|2229.5|2228.5|2227.5|2226.5|3784
1700057100000|2023-11-15 14:05:00|2227.5|2227.5|2227.5|2226.5|2228.5|2228|2227|2226.5|3020
1700057400000|2023-11-15 14:10:00|2227|2226|2226.5|2226|2227.5|2226.5|2224.5|2223.5|2581
1700057700000|2023-11-15 14:15:00|2226|2225.5|2228.5|2227.5|2228.5|2227.5|2226|2225.5|3042
1700058000000|2023-11-15 14:20:00|2228|2228|2227|2226|2228.5|2228|2226.5|2226|1866
1700058300000|2023-11-15 14:25:00|2226.5|2226.5|2229|2228|2230.5|2230|2226.5|2226|3170
1700058600000|2023-11-15 14:30:00|2229.5|2229|2233.5|2232.5|2234.5|2233.5|2229.5|2228.5|4472
1700058900000|2023-11-15 14:35:00|2234|2233|2232|2231|2235|2234.5|2231|2230.5|7912
1700059200000|2023-11-15 14:40:00|2232.5|2231.5|2229.5|2228.5|2232.5|2232|2229|2228|4487
1700059500000|2023-11-15 14:45:00|2230|2229|2232|2231.5|2233|2232|2228.5|2228|5414
1700059800000|2023-11-15 14:50:00|2231.5|2231|2230.5|2229.5|2231.5|2231|2229|2228.5|2898
1700060100000|2023-11-15 14:55:00|2230|2229|2228|2227|2230|2229.5|2227.5|2227|1252
1700060400000|2023-11-15 15:00:00|2228.5|2227.5|2232|2231|2232|2231.5|2228|2227|1885
1700060700000|2023-11-15 15:05:00|2232.5|2231.5|2233|2232|2234|2233.5|2231.5|2231|4650
1700061000000|2023-11-15 15:10:00|2232.5|2231.5|2230|2229.5|2233|2232.5|2229.5|2229|2956
1700061300000|2023-11-15 15:15:00|2230.5|2230|2230.5|2229.5|2230.5|2230|2228.5|2227.5|2558
1700061600000|2023-11-15 15:20:00|2230|2230|2234|2233.5|2234|2233.5|2229|2228.5|2606
1700061900000|2023-11-15 15:25:00|2233.5|2233|2231.5|2230.5|2233.5|2233|2231.5|2230.5|2529
1700062200000|2023-11-15 15:30:00|2232|2231|2231.5|2231|2233.5|2233|2231|2230.5|1816
1700062500000|2023-11-15 15:35:00|2232|2231.5|2232.5|2232|2232.5|2232|2230.5|2230|2163
1700062800000|2023-11-15 15:40:00|2233|2231.5|2233|2232|2234|2233.5|2232.5|2231.5|1573
1700063100000|2023-11-15 15:45:00|2233.5|2232.5|2234|2233.5|2235|2234.5|2233.5|2232.5|1458
1700063400000|2023-11-15 15:50:00|2234.5|2233|2233.5|2233|2234.5|2233|2233|2232.5|1935
1700063700000|2023-11-15 15:55:00|2234|2233.5|2232|2231.5|2234.5|2234|2232|2231.5|4220
1700064000000|2023-11-15 16:00:00|2231.5|2231|2231|2230|2232.5|2232|2231|2230|4272
1700064300000|2023-11-15 16:05:00|2230.5|2230.5|2230|2229.5|2231|2230.5|2227.5|2227|4951
1700064600000|2023-11-15 16:10:00|2229.5|2229|2229|2228.5|2229.5|2229|2228.5|2228|5256
1700064900000|2023-11-15 16:15:00|2228.5|2228|2227.5|2227|2229|2228.5|2227|2226.5|4790
1700065200000|2023-11-15 16:20:00|2227|2226.5|2227|2226.5|2228.5|2228|2227|2226.5|4032
1700065500000|2023-11-15 16:25:00|2227.5|2227|2227|2226.5|2227.5|2227|2225.5|2225|12137
1700121600000|2023-11-16 08:00:00|2218|2216.5|2230|2229|2230|2229|2218|2216.5|12712
1700121900000|2023-11-16 08:05:00|2230.5|2228.5|2230.5|2230|2234.5|2233.5|2230|2228.5|2706
1700122200000|2023-11-16 08:10:00|2230|2229|2237|2236|2237|2236|2228.5|2228|3538
1700122500000|2023-11-16 08:15:00|2236.5|2235.5|2240.5|2239.5|2242|2241|2235.5|2235|2323
1700122800000|2023-11-16 08:20:00|2239.5|2240|2233.5|2232|2239.5|2240|2233|2232|2273
1700123100000|2023-11-16 08:25:00|2233|2232.5|2231|2230.5|2234|2233.5|2231|2230|3383
1700123400000|2023-11-16 08:30:00|2230.5|2229.5|2238.5|2237.5|2239.5|2239|2229|2228|9967
1700123700000|2023-11-16 08:35:00|2238|2238|2232|2231|2239|2238.5|2231.5|2230.5|6241
1700124000000|2023-11-16 08:40:00|2231.5|2231.5|2231.5|2230.5|2233|2231.5|2230|2229|4607
1700124300000|2023-11-16 08:45:00|2232|2231|2230.5|2229.5|2233|2232.5|2230.5|2229.5|3452
1700124600000|2023-11-16 08:50:00|2230|2229|2228.5|2227.5|2230.5|2229.5|2227.5|2226.5|2546
1700124900000|2023-11-16 08:55:00|2229|2228|2228.5|2227.5|2229|2228|2227|2226|1961
1700125200000|2023-11-16 09:00:00|2228|2227|2224.5|2223.5|2228|2227|2222.5|2222|1368
1700125500000|2023-11-16 09:05:00|2224|2223|2225|2224.5|2225.5|2224.5|2222.5|2221.5|5091
1700125800000|2023-11-16 09:10:00|2226|2225|2228|2227|2228|2227|2224.5|2223.5|3148
1700126100000|2023-11-16 09:15:00|2228.5|2227.5|2228|2227|2229.5|2228.5|2227|2226|4650
1700126400000|2023-11-16 09:20:00|2228.5|2227.5|2224.5|2224|2230|2229|2224.5|2224|2018
1700126700000|2023-11-16 09:25:00|2224|2223.5|2225.5|2224.5|2226|2225|2223.5|2222.5|1263
1700127000000|2023-11-16 09:30:00|2226|2225|2226|2225|2226.5|2226|2223|2222|9658
1700127300000|2023-11-16 09:35:00|2225.5|2224|2220|2219.5|2226|2225|2220|2219.5|6367
1700127600000|2023-11-16 09:40:00|2220.5|2220|2217|2216|2221.5|2220.5|2216.5|2216|1651
1700127900000|2023-11-16 09:45:00|2217.5|2216.5|2218|2217.5|2219.5|2219|2217|2216.5|1712
1700128200000|2023-11-16 09:50:00|2218.5|2217|2219.5|2219|2220|2219|2217|2216|2835
1700128500000|2023-11-16 09:55:00|2220|2218.5|2224.5|2223.5|2225.5|2224.5|2220|2218.5|3661
1700128800000|2023-11-16 10:00:00|2224|2223|2228|2227|2228|2227.5|2224|2223|6277
1700129100000|2023-11-16 10:05:00|2228.5|2227.5|2230|2229.5|2230|2229.5|2227|2226|4226
1700129400000|2023-11-16 10:10:00|2229.5|2228.5|2230|2229|2231|2230|2227|2226.5|3037
1700129700000|2023-11-16 10:15:00|2229.5|2229.5|2225.5|2225|2231|2230|2225.5|2225|1054
1700130000000|2023-11-16 10:20:00|2225|2224|2225.5|2225|2226.5|2226|2224.5|2224|8054
1700130300000|2023-11-16 10:25:00|2226|2225.5|2225.5|2225|2227|2226|2225|2224.5|6564
1700130600000|2023-11-16 10:30:00|2226|2225.5|2226|2225|2226.5|2225.5|2224|2223.5|5218
1700130900000|2023-11-16 10:35:00|2225.5|2224.5|2225|2224|2227|2226|2224.5|2223.5|4641
1700131200000|2023-11-16 10:40:00|2224.5|2224.5|2225.5|2224.5|2226.5|2225.5|2224|2223|3466
1700131500000|2023-11-16 10:45:00|2226|2225|2229|2228.5|2230|2229|2226|2225|2573
1700131800000|2023-11-16 10:50:00|2229.5|2229|2229|2228.5|2230|2229.5|2228|2227|2392
1700132100000|2023-11-16 10:55:00|2229.5|2229|2231|2230.5|2231.5|2231|2229|2228.5|2442
1700132400000|2023-11-16 11:00:00|2231.5|2231|2229.5|2228.5|2232|2231.5|2229|2228.5|1466
1700132700000|2023-11-16 11:05:00|2229|2227.5|2230|2229|2230.5|2230|2227|2226.5|2096
1700133000000|2023-11-16 11:10:00|2229.5|2228.5|2229.5|2228.5|2230|2229.5|2228.5|2228|2299
1700133300000|2023-11-16 11:15:00|2229|2228|2229.5|2228.5|2229.5|2229|2228|2227.5|1384
1700133600000|2023-11-16 11:20:00|2229|2229|2232|2231.5|2232|2231.5|2229|2229|1607
1700133900000|2023-11-16 11:25:00|2232.5|2231|2231|2230|2232.5|2231.5|2229.5|2229|839
1700134200000|2023-11-16 11:30:00|2230.5|2229.5|2228.5|2228|2231|2230|2228.5|2228|1400
1700134500000|2023-11-16 11:35:00|2228|2227.5|2228|2227.5|2228.5|2228|2227|2226|1032
1700134800000|2023-11-16 11:40:00|2228.5|2228|2229|2228.5|2229|2228.5|2227.5|2227|2202
1700135100000|2023-11-16 11:45:00|2229.5|2229|2229|2228.5|2230.5|2230|2229|2228.5|1573
1700135400000|2023-11-16 11:50:00|2228.5|2228|2230|2229|2230.5|2230|2228.5|2227.5|377
1700135700000|2023-11-16 11:55:00|2229.5|2228.5|2230.5|2230|2231|2230.5|2229.5|2228.5|804
1700136000000|2023-11-16 12:00:00|2230|2229.5|2229|2228|2231|2230.5|2229|2228|963
1700136300000|2023-11-16 12:05:00|2228.5|2228.5|2227.5|2227|2230.5|2230|2227.5|2227|1221
1700136600000|2023-11-16 12:10:00|2228|2227.5|2229|2228|2229.5|2228.5|2227.5|2227|1325
1700136900000|2023-11-16 12:15:00|2228|2227.5|2227.5|2227|2228.5|2228|2226|2225.5|2204
1700137200000|2023-11-16 12:20:00|2227|2226.5|2226.5|2226|2227.5|2226.5|2224.5|2224|3774
1700137500000|2023-11-16 12:25:00|2227|2225.5|2226.5|2226|2227.5|2227|2226.5|2225.5|1854
1700137800000|2023-11-16 12:30:00|2227|2226.5|2228|2227.5|2229.5|2228.5|2226|2225.5|2300
1700138100000|2023-11-16 12:35:00|2228.5|2228|2227.5|2227|2229|2228.5|2227|2226.5|1787
1700138400000|2023-11-16 12:40:00|2228|2227.5|2228|2227.5|2229|2228.5|2227.5|2227|3073
1700138700000|2023-11-16 12:45:00|2228.5|2228|2231|2230.5|2231|2230.5|2228|2227.5|2884
1700139000000|2023-11-16 12:50:00|2230.5|2230|2230|2229|2232|2231.5|2229.5|2229|5598
1700139300000|2023-11-16 12:55:00|2229.5|2228.5|2229|2228|2230.5|2229.5|2228.5|2227.5|2639
1700139600000|2023-11-16 13:00:00|2229.5|2228.5|2231.5|2230.5|2232.5|2231.5|2229.5|2228.5|1595
1700139900000|2023-11-16 13:05:00|2232|2231|2232|2231|2232.5|2232|2231|2230|938
1700140200000|2023-11-16 13:10:00|2232.5|2231.5|2229|2228|2232.5|2232|2229|2228|2146
1700140500000|2023-11-16 13:15:00|2228.5|2228.5|2232|2231|2232|2231.5|2228|2227.5|1131
1700140800000|2023-11-16 13:20:00|2232.5|2231.5|2234.5|2233.5|2235|2234|2232|2231|3092
1700141100000|2023-11-16 13:25:00|2235|2234|2235.5|2234.5|2235.5|2234.5|2234.5|2234|1271
1700141400000|2023-11-16 13:30:00|2236|2235|2237|2236.5|2238|2237|2234.5|2233.5|7341
1700141700000|2023-11-16 13:35:00|2237.5|2237|2238.5|2237.5|2238.5|2238|2236.5|2235.5|3419
1700142000000|2023-11-16 13:40:00|2238|2237|2239|2238|2239|2238.5|2235.5|2235|6382
1700142300000|2023-11-16 13:45:00|2239.5|2238.5|2239|2238|2239.5|2239|2238.5|2237.5|2555
1700142600000|2023-11-16 13:50:00|2238.5|2238.5|2240.5|2239.5|2240.5|2240|2238.5|2238|1505
1700142900000|2023-11-16 13:55:00|2241|2240|2242|2241.5|2242|2241.5|2239.5|2239|4887
1700143200000|2023-11-16 14:00:00|2241.5|2241|2239.5|2238.5|2241.5|2241.5|2239|2238|3115
1700143500000|2023-11-16 14:05:00|2240|2239|2238|2237.5|2240.5|2240|2237.5|2237|1039
1700143800000|2023-11-16 14:10:00|2238.5|2238|2236.5|2235.5|2238.5|2238|2235.5|2235|883
1700144100000|2023-11-16 14:15:00|2236|2236|2233|2232.5|2236.5|2236|2232.5|2232|5160
1700144400000|2023-11-16 14:20:00|2232.5|2232|2233.5|2233|2234|2233.5|2232.5|2232|1597
1700144700000|2023-11-16 14:25:00|2234|2233.5|2233.5|2232.5|2234.5|2234|2232.5|2231.5|2136
1700145000000|2023-11-16 14:30:00|2234|2233|2232.5|2231.5|2236.5|2235.5|2231.5|2231|4904
1700145300000|2023-11-16 14:35:00|2232|2231|2236|2235|2238|2237|2231.5|2231|3396
1700145600000|2023-11-16 14:40:00|2235.5|2235.5|2233|2232.5|2235.5|2235.5|2233|2232.5|5634
1700145900000|2023-11-16 14:45:00|2233.5|2233|2231|2230.5|2235|2234.5|2231|2230.5|4083
1700146200000|2023-11-16 14:50:00|2230.5|2230|2232.5|2231.5|2233|2232.5|2230.5|2230|3231
1700146500000|2023-11-16 14:55:00|2232|2231|2231.5|2230.5|2232.5|2232|2230.5|2229.5|3186
1700146800000|2023-11-16 15:00:00|2231|2231|2229.5|2228.5|2232|2231.5|2229|2228.5|3925
1700147100000|2023-11-16 15:05:00|2229|2228|2229|2228|2231.5|2230.5|2228.5|2228|3824
1700147400000|2023-11-16 15:10:00|2229.5|2228.5|2227|2226|2230|2229|2226.5|2226|3455
1700147700000|2023-11-16 15:15:00|2226.5|2225.5|2225|2224.5|2228|2227.5|2225|2224.5|4956
1700148000000|2023-11-16 15:20:00|2225.5|2225|2231|2230.5|2231|2230.5|2225.5|2225|5499
1700148300000|2023-11-16 15:25:00|2231.5|2231|2233.5|2233|2233.5|2233|2231|2230.5|4387
1700148600000|2023-11-16 15:30:00|2234|2233.5|2234.5|2233.5|2235|2234.5|2233|2232.5|2404
1700148900000|2023-11-16 15:35:00|2234|2233|2235|2234|2235.5|2235|2233|2232.5|2804
1700149200000|2023-11-16 15:40:00|2234.5|2234.5|2231.5|2231|2236|2235|2231.5|2231|4437
1700149500000|2023-11-16 15:45:00|2232|2231.5|2232.5|2232|2233.5|2233|2231|2230.5|4527
1700149800000|2023-11-16 15:50:00|2232|2231.5|2229.5|2228.5|2232.5|2232|2229|2228.5|4014
1700150100000|2023-11-16 15:55:00|2230|2229|2228.5|2227.5|2230|2229.5|2228|2227.5|4119
1700150400000|2023-11-16 16:00:00|2228|2228|2229|2228|2230|2229.5|2227.5|2227|5752
1700150700000|2023-11-16 16:05:00|2229.5|2228.5|2228.5|2227.5|2230.5|2230|2228|2227.5|5941
1700151000000|2023-11-16 16:10:00|2229|2228|2228.5|2228|2229|2228.5|2227.5|2226.5|5162
1700151300000|2023-11-16 16:15:00|2229|2228.5|2228|2227|2229.5|2229|2227|2226|7876
1700151600000|2023-11-16 16:20:00|2228.5|2227.5|2228|2227.5|2228.5|2228|2227.5|2226.5|3812
1700151900000|2023-11-16 16:25:00|2228.5|2228|2228|2227|2229|2228.5|2226.5|2226|5720
1700208000000|2023-11-17 08:00:00|2237.5|2235.5|2248|2246|2248.5|2247|2237|2235.5|6084
1700208300000|2023-11-17 08:05:00|2247|2246.5|2251.5|2250|2251.5|2250.5|2245|2244|5484
1700208600000|2023-11-17 08:10:00|2252|2250.5|2253|2252|2253|2252.5|2249|2248.5|2573
1700208900000|2023-11-17 08:15:00|2253.5|2253|2255.5|2254.5|2257|2255.5|2253.5|2252.5|5049
1700209200000|2023-11-17 08:20:00|2254.5|2253.5|2256|2255|2257|2256|2253|2252|3998
1700209500000|2023-11-17 08:25:00|2256.5|2255.5|2255|2254.5|2258|2257|2254.5|2253.5|4236
1700209800000|2023-11-17 08:30:00|2256|2255|2257|2256|2258|2257|2254.5|2253.5|3328
1700210100000|2023-11-17 08:35:00|2257.5|2256.5|2259|2258.5|2259.5|2258.5|2255.5|2255|4205
1700210400000|2023-11-17 08:40:00|2259.5|2258|2261|2260|2262.5|2261.5|2257.5|2257|7074
1700210700000|2023-11-17 08:45:00|2261.5|2260.5|2260.5|2259.5|2261.5|2260.5|2259.5|2258.5|3287
1700211000000|2023-11-17 08:50:00|2261|2260|2258.5|2257.5|2262|2261|2258|2257.5|1753
1700211300000|2023-11-17 08:55:00|2259|2258|2257.5|2256.5|2259|2258|2255|2254.5|2256
1700211600000|2023-11-17 09:00:00|2258|2257.5|2260|2259.5|2260.5|2260|2257|2256.5|6613
1700211900000|2023-11-17 09:05:00|2260.5|2260|2259.5|2258.5|2260.5|2260|2258|2257.5|1995
1700212200000|2023-11-17 09:10:00|2259|2259|2259|2258|2259.5|2259|2258|2257|2214
1700212500000|2023-11-17 09:15:00|2258.5|2258.5|2258|2257.5|2259|2258.5|2257.5|2257|772
1700212800000|2023-11-17 09:20:00|2258.5|2258|2257.5|2257|2258.5|2258|2257|2256|1410
1700213100000|2023-11-17 09:25:00|2258|2257.5|2260|2259.5|2260|2259.5|2257|2256.5|3203
1700213400000|2023-11-17 09:30:00|2260.5|2260|2261|2260|2262|2261|2260|2259.5|3177
1700213700000|2023-11-17 09:35:00|2260.5|2259.5|2263|2262.5|2263|2262.5|2260|2259.5|2654
1700214000000|2023-11-17 09:40:00|2262.5|2262|2264|2263.5|2264.5|2263.5|2262.5|2262|2784
1700214300000|2023-11-17 09:45:00|2264.5|2263|2264|2263.5|2264.5|2264|2263|2262.5|2793
1700214600000|2023-11-17 09:50:00|2264.5|2263|2266.5|2266|2268|2267.5|2264.5|2263|5267
1700214900000|2023-11-17 09:55:00|2267|2265.5|2267|2266|2267|2266|2264.5|2263.5|2058
1700215200000|2023-11-17 10:00:00|2266.5|2266.5|2267|2266.5|2268|2267.5|2266|2265.5|1738
1700215500000|2023-11-17 10:05:00|2266.5|2266|2267.5|2267|2268.5|2267.5|2265.5|2265|4002
1700215800000|2023-11-17 10:10:00|2268|2267.5|2267.5|2267|2270|2269|2267.5|2267|3714
1700216100000|2023-11-17 10:15:00|2268|2267.5|2268|2267|2268.5|2268|2267.5|2267|3905
1700216400000|2023-11-17 10:20:00|2268.5|2267.5|2268.5|2267.5|2268.5|2268|2267.5|2266.5|1158
1700216700000|2023-11-17 10:25:00|2269|2268|2267.5|2267|2269|2268.5|2267|2266|2854
1700217000000|2023-11-17 10:30:00|2267|2266|2269.5|2269|2269.5|2269|2266.5|2266|3829
1700217300000|2023-11-17 10:35:00|2270|2269.5|2268.5|2268|2271.5|2270.5|2267|2266.5|5963
1700217600000|2023-11-17 10:40:00|2269|2268.5|2270.5|2269.5|2271|2270.5|2269|2268.5|2268
1700217900000|2023-11-17 10:45:00|2270|2269|2271.5|2270.5|2271.5|2270.5|2270|2269|3940
1700218200000|2023-11-17 10:50:00|2272|2271|2273|2272.5|2273.5|2273|2271.5|2271|11944
1700218500000|2023-11-17 10:55:00|2272|2271.5|2270.5|2270|2272.5|2272|2270|2269.5|10098
1700218800000|2023-11-17 11:00:00|2271|2270.5|2271|2270.5|2272|2271.5|2268.5|2268|6713
1700219100000|2023-11-17 11:05:00|2270.5|2270|2270|2269|2270.5|2270|2268.5|2267.5|3992
1700219400000|2023-11-17 11:10:00|2269.5|2268.5|2268.5|2268|2270|2269.5|2268.5|2267.5|3042
1700219700000|2023-11-17 11:15:00|2268|2267.5|2267.5|2266.5|2270|2269.5|2267|2266.5|3789
1700220000000|2023-11-17 11:20:00|2267|2267|2265|2264.5|2267.5|2267|2265|2264|1060
1700220300000|2023-11-17 11:25:00|2265.5|2264|2265|2264|2266|2265.5|2264.5|2264|1238
1700220600000|2023-11-17 11:30:00|2264.5|2263.5|2262|2261.5|2265|2263.5|2262|2261|888
1700220900000|2023-11-17 11:35:00|2261.5|2261|2262.5|2262|2263.5|2262.5|2259.5|2259|1353
1700221200000|2023-11-17 11:40:00|2262|2261.5|2261|2260|2262|2261.5|2260.5|2260|457
1700221500000|2023-11-17 11:45:00|2260.5|2260.5|2261|2260.5|2261.5|2261|2259.5|2259|1467
1700221800000|2023-11-17 11:50:00|2262.5|2261.5|2261.5|2260.5|2262.5|2262|2261|2260.5|1774
1700222100000|2023-11-17 11:55:00|2261|2261|2259|2258.5|2261.5|2261|2259|2258.5|1839
1700222400000|2023-11-17 12:00:00|2258.5|2258|2261.5|2261|2263.5|2262.5|2258.5|2258|2803
1700222700000|2023-11-17 12:05:00|2261|2260.5|2263|2262|2263.5|2262.5|2261|2260.5|746
1700223000000|2023-11-17 12:10:00|2263.5|2262.5|2265|2264|2265|2264|2262.5|2262|479
1700223300000|2023-11-17 12:15:00|2264.5|2263|2264.5|2264|2265|2264|2264|2263|423
1700223600000|2023-11-17 12:20:00|2264|2263.5|2261.5|2261|2264.5|2263.5|2261.5|2261|2388
1700223900000|2023-11-17 12:25:00|2262.5|2261.5|2263|2262.5|2263.5|2263|2262.5|2261.5|2353
1700224200000|2023-11-17 12:30:00|2262.5|2262|2262.5|2262|2263|2262.5|2262|2261.5|1766
1700224500000|2023-11-17 12:35:00|2263|2262.5|2263.5|2263|2264|2263.5|2262.5|2262|718
1700224800000|2023-11-17 12:40:00|2264|2262.5|2264|2263.5|2264|2263.5|2263|2262.5|953
1700225100000|2023-11-17 12:45:00|2263.5|2263|2264|2263|2264|2263.5|2263|2262.5|777
1700225400000|2023-11-17 12:50:00|2263.5|2262.5|2263|2262.5|2264|2263|2263|2262.5|1610
1700225700000|2023-11-17 12:55:00|2262.5|2262|2262|2261.5|2262.5|2262|2261|2260.5|1050
1700226000000|2023-11-17 13:00:00|2262.5|2262|2262|2261|2263|2262.5|2262|2261|1050
1700226300000|2023-11-17 13:05:00|2261.5|2261.5|2261.5|2261|2262|2261.5|2261|2260|877
1700226600000|2023-11-17 13:10:00|2261|2260.5|2260|2259.5|2261|2260.5|2260|2259.5|701
1700226900000|2023-11-17 13:15:00|2259.5|2259|2260|2259.5|2260|2259.5|2259.5|2259|764
1700227200000|2023-11-17 13:20:00|2260.5|2259|2261.5|2260.5|2261.5|2260.5|2260|2259|977
1700227500000|2023-11-17 13:25:00|2261|2261|2260.5|2259.5|2262|2261|2260|2259.5|1656
1700227800000|2023-11-17 13:30:00|2260|2259|2262.5|2262|2262.5|2262|2260|2259|892
1700228100000|2023-11-17 13:35:00|2263.5|2262.5|2262.5|2262|2263.5|2262.5|2261.5|2261|963
1700228400000|2023-11-17 13:40:00|2263|2262.5|2262|2261.5|2263|2262.5|2262|2261|2129
1700228700000|2023-11-17 13:45:00|2261.5|2261|2263.5|2263|2263.5|2263|2261.5|2261|1639
1700229000000|2023-11-17 13:50:00|2263|2262.5|2264|2263|2265|2264|2263|2262.5|2299
1700229300000|2023-11-17 13:55:00|2263.5|2262.5|2263.5|2263|2264|2263.5|2262|2261.5|1625
1700229600000|2023-11-17 14:00:00|2264|2263.5|2265|2264.5|2265|2264.5|2263.5|2263|1128
1700229900000|2023-11-17 14:05:00|2264.5|2264|2265.5|2265|2265.5|2265|2264|2263.5|1564
1700230200000|2023-11-17 14:10:00|2266|2265.5|2266.5|2266|2268|2267.5|2265.5|2265.5|1072
1700230500000|2023-11-17 14:15:00|2266|2265.5|2268|2267|2268|2267.5|2266|2265.5|3902
1700230800000|2023-11-17 14:20:00|2267.5|2267.5|2269|2268|2270|2269.5|2267.5|2267.5|5531
1700231100000|2023-11-17 14:25:00|2268.5|2267.5|2270.5|2270|2270.5|2270|2267.5|2267|2073
1700231400000|2023-11-17 14:30:00|2271|2270.5|2271|2270.5|2272|2271.5|2268.5|2268|1738
1700231700000|2023-11-17 14:35:00|2270.5|2270|2269.5|2269|2271|2270.5|2269|2268.5|2661
1700232000000|2023-11-17 14:40:00|2269|2268.5|2266|2265|2270.5|2269.5|2264|2263|12315
1700232300000|2023-11-17 14:45:00|2266.5|2265.5|2265|2264.5|2267.5|2267|2263.5|2262.5|8679
1700232600000|2023-11-17 14:50:00|2264.5|2264|2263|2262.5|2265|2264.5|2261.5|2260.5|8591
1700232900000|2023-11-17 14:55:00|2262.5|2262|2262.5|2262|2263|2262.5|2260|2259.5|6704
1700233200000|2023-11-17 15:00:00|2263|2261.5|2265|2264.5|2266|2265|2261.5|2261|4715
1700233500000|2023-11-17 15:05:00|2265.5|2265|2266.5|2266|2266.5|2266|2264.5|2264|6228
1700233800000|2023-11-17 15:10:00|2267|2266.5|2267.5|2267|2267.5|2267|2266|2265.5|4332
1700234100000|2023-11-17 15:15:00|2268|2267.5|2266|2265.5|2268.5|2268|2265.5|2265|4262
1700234400000|2023-11-17 15:20:00|2266.5|2266|2266.5|2266|2267|2266.5|2265|2264.5|5422
1700234700000|2023-11-17 15:25:00|2267|2266.5|2269|2268.5|2269|2268.5|2266|2265.5|3400
1700235000000|2023-11-17 15:30:00|2268.5|2268|2268|2267|2268.5|2268|2266.5|2266|5650
1700235300000|2023-11-17 15:35:00|2267.5|2266.5|2269.5|2269|2270|2269|2267|2266.5|3246
1700235600000|2023-11-17 15:40:00|2269|2268.5|2267.5|2267|2269|2268.5|2267|2266.5|4467
1700235900000|2023-11-17 15:45:00|2268|2267.5|2268.5|2267.5|2268.5|2268|2267|2266.5|2541
1700236200000|2023-11-17 15:50:00|2268|2267|2269|2268|2269|2268.5|2267.5|2267|2637
1700236500000|2023-11-17 15:55:00|2268.5|2267.5|2267|2266|2269|2268|2266.5|2266|6365
1700236800000|2023-11-17 16:00:00|2266.5|2266.5|2264.5|2263.5|2267|2266.5|2264.5|2263.5|4156
1700237100000|2023-11-17 16:05:00|2264|2263|2266.5|2265.5|2266.5|2266|2263|2262.5|2979
1700237400000|2023-11-17 16:10:00|2267|2265.5|2267.5|2266.5|2267.5|2266.5|2265.5|2264.5|1632
1700237700000|2023-11-17 16:15:00|2267|2266|2265|2264|2267.5|2266.5|2265|2264|2555
1700238000000|2023-11-17 16:20:00|2265.5|2264.5|2264|2263|2266|2265|2263.5|2262.5|4184
1700238300000|2023-11-17 16:25:00|2265|2264|2263.5|2262.5|2265|2264|2262.5|2261|5115
1700467200000|2023-11-20 08:00:00|2270|2268.5|2277|2276|2284|2283|2270|2268.5|14168
1700467500000|2023-11-20 08:05:00|2277.5|2275.5|2279|2277.5|2279|2278|2273.5|2272.5|4525
1700467800000|2023-11-20 08:10:00|2278.5|2277|2272.5|2271|2278.5|2277|2270.5|2269.5|5024
1700468100000|2023-11-20 08:15:00|2271.5|2270.5|2267.5|2266.5|2274.5|2273.5|2267.5|2266.5|2955
1700468400000|2023-11-20 08:20:00|2267|2266|2266.5|2265.5|2268|2266.5|2264.5|2263.5|2075
1700468700000|2023-11-20 08:25:00|2266|2266|2269.5|2268.5|2271|2270|2266|2265.5|1379
1700469000000|2023-11-20 08:30:00|2269|2269|2266.5|2265.5|2269|2269|2264.5|2263.5|2502
1700469300000|2023-11-20 08:35:00|2267.5|2266|2270|2269|2271|2270|2266.5|2266|1120
1700469600000|2023-11-20 08:40:00|2269.5|2269.5|2269|2268|2270.5|2269.5|2266.5|2265|1541
1700469900000|2023-11-20 08:45:00|2268.5|2267.5|2267|2266|2269|2268|2266|2265.5|1159
1700470200000|2023-11-20 08:50:00|2267.5|2266.5|2272|2271.5|2272|2271.5|2267.5|2266.5|530
1700470500000|2023-11-20 08:55:00|2271.5|2271|2267.5|2266.5|2273|2272|2266.5|2266|682
1700470800000|2023-11-20 09:00:00|2268|2267|2268|2267|2268.5|2268|2267|2266|5116
1700471100000|2023-11-20 09:05:00|2268.5|2267.5|2270|2269.5|2270|2269.5|2268|2267|405
1700471400000|2023-11-20 09:10:00|2269.5|2269|2268.5|2267.5|2269.5|2269|2267.5|2267|1117
1700471700000|2023-11-20 09:15:00|2268|2267|2269.5|2268.5|2270|2269|2266|2265.5|1550
1700472000000|2023-11-20 09:20:00|2269|2268|2270.5|2269.5|2270.5|2270|2268|2267|1435
1700472300000|2023-11-20 09:25:00|2270|2269|2269.5|2269|2270.5|2270|2269|2268|3513
1700472600000|2023-11-20 09:30:00|2269|2268.5|2273|2272|2273.5|2272.5|2269|2268.5|1772
1700472900000|2023-11-20 09:35:00|2272.5|2271.5|2271|2270.5|2273|2272.5|2268.5|2268|2180
1700473200000|2023-11-20 09:40:00|2270.5|2270|2271.5|2271|2273.5|2272.5|2270.5|2270|1075
1700473500000|2023-11-20 09:45:00|2271|2270.5|2271|2270.5|2271.5|2271|2270|2269.5|590
1700473800000|2023-11-20 09:50:00|2270.5|2270|2269.5|2269|2271|2270.5|2269|2268.5|385
1700474100000|2023-11-20 09:55:00|2270|2269.5|2270|2269|2270.5|2270|2269.5|2269|1010
1700474400000|2023-11-20 10:00:00|2269.5|2269.5|2272.5|2272|2273|2272.5|2269|2268.5|1663
1700474700000|2023-11-20 10:05:00|2273.5|2273|2274.5|2273.5|2275.5|2275|2273|2272.5|2006
1700475000000|2023-11-20 10:10:00|2274|2273|2276|2275.5|2276|2275.5|2273|2272.5|986
1700475300000|2023-11-20 10:15:00|2275.5|2275|2274.5|2273.5|2276|2275|2274|2273|2114
1700475600000|2023-11-20 10:20:00|2274|2273|2272.5|2271.5|2274.5|2273.5|2272|2271.5|963
1700475900000|2023-11-20 10:25:00|2273|2272|2272.5|2272|2273|2272.5|2271|2270.5|1900
1700476200000|2023-11-20 10:30:00|2272|2271.5|2268.5|2268|2272|2271.5|2268|2267.5|2464
1700476500000|2023-11-20 10:35:00|2269|2267.5|2269.5|2269|2270|2269.5|2268|2267|3069
1700476800000|2023-11-20 10:40:00|2269|2268.5|2269|2268|2269.5|2269|2267|2266|1920
1700477100000|2023-11-20 10:45:00|2268.5|2268.5|2268|2267|2269.5|2269|2267.5|2267|680
1700477400000|2023-11-20 10:50:00|2267.5|2266.5|2268|2267.5|2268.5|2268|2267.5|2266.5|1827
1700477700000|2023-11-20 10:55:00|2268.5|2268|2267|2266.5|2268.5|2268|2267|2266.5|764
1700478000000|2023-11-20 11:00:00|2266|2265.5|2268|2267|2268|2267.5|2266|2265|1906
1700478300000|2023-11-20 11:05:00|2268.5|2267.5|2265|2264.5|2268.5|2268|2265|2264|1967
1700478600000|2023-11-20 11:10:00|2264.5|2264|2265|2264.5|2265|2264.5|2264|2263.5|2066
1700478900000|2023-11-20 11:15:00|2264.5|2264|2264.5|2264|2265|2264.5|2263.5|2263|864
1700479200000|2023-11-20 11:20:00|2265|2263.5|2266.5|2265.5|2266.5|2266|2264|2263.5|598
1700479500000|2023-11-20 11:25:00|2266|2266|2265.5|2265|2268|2267.5|2265.5|2265|1374
1700479800000|2023-11-20 11:30:00|2266|2265.5|2266|2265|2267|2266|2265.5|2265|1083
1700480100000|2023-11-20 11:35:00|2265.5|2265.5|2265|2264.5|2266|2265.5|2264.5|2264|2073
1700480400000|2023-11-20 11:40:00|2265.5|2265|2265.5|2264.5|2266.5|2266|2265|2264.5|1357
1700480700000|2023-11-20 11:45:00|2265|2265|2265|2264.5|2265.5|2265|2265|2264|5
1700481000000|2023-11-20 11:50:00|2265.5|2265|2265.5|2264.5|2266|2265.5|2265|2264.5|1991
1700481300000|2023-11-20 11:55:00|2265|2264|2265|2264.5|2265.5|2265|2265|2264|527
1700481600000|2023-11-20 12:00:00|2265.5|2264|2266.5|2266|2266.5|2266|2265|2264|907
1700481900000|2023-11-20 12:05:00|2266|2265.5|2266|2265.5|2267|2266.5|2265.5|2264.5|1409
1700482200000|2023-11-20 12:10:00|2266.5|2266|2266|2265.5|2268|2267|2266|2265.5|1183
1700482500000|2023-11-20 12:15:00|2266.5|2265|2266|2265.5|2266.5|2266|2265.5|2265|518
1700482800000|2023-11-20 12:20:00|2266.5|2265|2265|2264|2266.5|2266|2264.5|2264|600
1700483100000|2023-11-20 12:25:00|2264.5|2264.5|2265|2264.5|2265.5|2264.5|2264|2263.5|1688
1700483400000|2023-11-20 12:30:00|2264.5|2264|2264.5|2263.5|2265.5|2265|2264|2263.5|966
1700483700000|2023-11-20 12:35:00|2263.5|2264|2262|2261.5|2264|2264|2262|2261.5|974
1700484000000|2023-11-20 12:40:00|2262.5|2262|2261|2260.5|2262.5|2262|2261|2260|632
1700484300000|2023-11-20 12:45:00|2260.5|2260|2261.5|2260.5|2261.5|2261|2260.5|2260|791
1700484600000|2023-11-20 12:50:00|2261|2260|2261|2260.5|2261.5|2261|2260.5|2260|476
1700484900000|2023-11-20 12:55:00|2261.5|2261|2261.5|2260.5|2262.5|2262|2261|2260.5|2438
1700485200000|2023-11-20 13:00:00|2261|2261|2262.5|2261.5|2262.5|2261.5|2261|2260.5|348
1700485500000|2023-11-20 13:05:00|2262|2261|2263|2262|2263|2262.5|2261|2260.5|1180
1700485800000|2023-11-20 13:10:00|2262.5|2262.5|2265.5|2264.5|2265.5|2264.5|2262.5|2262|1717
1700486100000|2023-11-20 13:15:00|2265|2265|2265.5|2265|2265.5|2265|2265|2264.5|864
1700486400000|2023-11-20 13:20:00|2266|2265.5|2264.5|2264|2266|2265.5|2264.5|2264|1595
1700486700000|2023-11-20 13:25:00|2265|2264.5|2265|2264.5|2265.5|2265|2264|2263|1608
1700487000000|2023-11-20 13:30:00|2265.5|2265|2267|2266|2267|2266.5|2265|2264.5|1462
1700487300000|2023-11-20 13:35:00|2268|2266.5|2267.5|2266.5|2268|2267.5|2267.5|2266.5|583
1700487600000|2023-11-20 13:40:00|2268|2267|2267.5|2266.5|2268|2267.5|2267|2266.5|940
1700487900000|2023-11-20 13:45:00|2268|2267|2269|2268.5|2269|2268.5|2268|2267|1457
1700488200000|2023-11-20 13:50:00|2268.5|2268|2269|2268.5|2269.5|2269|2268|2267.5|1290
1700488500000|2023-11-20 13:55:00|2269.5|2269|2269|2268.5|2269.5|2269|2268.5|2268|623
1700488800000|2023-11-20 14:00:00|2269.5|2269|2268|2267.5|2270|2269.5|2268|2267.5|1607
1700489100000|2023-11-20 14:05:00|2268.5|2268|2269.5|2268.5|2269.5|2269|2268|2267.5|25
1700489400000|2023-11-20 14:10:00|2268.5|2268|2270|2269.5|2270|2269.5|2268.5|2267.5|1096
1700489700000|2023-11-20 14:15:00|2270.5|2270|2268.5|2268|2270.5|2270|2268.5|2268|1994
1700490000000|2023-11-20 14:20:00|2268|2267.5|2268|2267.5|2269|2268.5|2268|2267|1270
1700490300000|2023-11-20 14:25:00|2268.5|2268|2267|2266.5|2269|2268.5|2267|2266.5|785
1700490600000|2023-11-20 14:30:00|2267.5|2267|2265|2264.5|2267.5|2267|2263.5|2263|4864
1700490900000|2023-11-20 14:35:00|2265.5|2264|2265.5|2264.5|2266|2265|2263.5|2263|1506
1700491200000|2023-11-20 14:40:00|2266|2265|2267.5|2267|2268|2267.5|2264.5|2264|3126
1700491500000|2023-11-20 14:45:00|2268|2267.5|2267.5|2267|2268.5|2267.5|2266.5|2266|2738
1700491800000|2023-11-20 14:50:00|2266.5|2266|2265.5|2265|2268|2267.5|2265.5|2265|1860
1700492100000|2023-11-20 14:55:00|2266|2265.5|2265.5|2265|2266.5|2265.5|2264.5|2264|2084
1700492400000|2023-11-20 15:00:00|2265|2264.5|2263.5|2262.5|2265|2265|2263|2262.5|2158
1700492700000|2023-11-20 15:05:00|2264|2263|2264|2263.5|2264.5|2263.5|2263|2262.5|1355
1700493000000|2023-11-20 15:10:00|2264.5|2263|2265|2264|2265|2264|2263|2262.5|816
1700493300000|2023-11-20 15:15:00|2265.5|2264.5|2266|2265|2266|2265.5|2265|2264.5|660
1700493600000|2023-11-20 15:20:00|2265.5|2265.5|2264.5|2264|2266|2265.5|2264.5|2264|1786
1700493900000|2023-11-20 15:25:00|2265|2264.5|2265.5|2265|2266|2265.5|2264.5|2264|1230
1700494200000|2023-11-20 15:30:00|2265|2264.5|2265.5|2265|2265.5|2265|2265|2264.5|1111
1700494500000|2023-11-20 15:35:00|2266|2265.5|2265|2264.5|2266.5|2265.5|2264|2263.5|1907
1700494800000|2023-11-20 15:40:00|2265.5|2265|2264.5|2264|2265.5|2265|2264|2263.5|1727
1700495100000|2023-11-20 15:45:00|2264|2263.5|2264|2263.5|2265.5|2265|2263.5|2263|1725
1700495400000|2023-11-20 15:50:00|2264.5|2264|2265|2264|2265.5|2264.5|2264|2263.5|1734
1700495700000|2023-11-20 15:55:00|2264.5|2263.5|2265|2264.5|2265|2264.5|2263.5|2263|1855
1700496000000|2023-11-20 16:00:00|2264.5|2264|2262|2261.5|2265|2264|2262|2261.5|1614
1700496300000|2023-11-20 16:05:00|2261.5|2261|2262|2261.5|2263|2262.5|2261.5|2261|830
1700496600000|2023-11-20 16:10:00|2262.5|2262|2264.5|2263.5|2265|2264|2262.5|2262|2049
1700496900000|2023-11-20 16:15:00|2264|2264|2264.5|2263.5|2264.5|2264|2263.5|2263|3212
1700497200000|2023-11-20 16:20:00|2265|2264|2268.5|2268|2268.5|2268|2265|2263.5|3796
1700497500000|2023-11-20 16:25:00|2268|2267.5|2267|2266|2268.5|2268|2267|2266|5050
1700553600000|2023-11-21 08:00:00|2250|2248.5|2251.5|2250|2255.5|2254|2246|2245|7071
1700553900000|2023-11-21 08:05:00|2252|2250.5|2247|2246.5|2255.5|2254.5|2247|2246.5|2711
1700554200000|2023-11-21 08:10:00|2248|2247|2247|2246.5|2252|2250.5|2247|2246|3688
1700554500000|2023-11-21 08:15:00|2247.5|2246|2242.5|2241.5|2247.5|2246|2242.5|2241.5|6394
1700554800000|2023-11-21 08:20:00|2243|2242|2244|2243|2245|2244|2241.5|2241|4644
1700555100000|2023-11-21 08:25:00|2243|2242|2250.5|2249.5|2253.5|2253|2243|2241.5|5087
1700555400000|2023-11-21 08:30:00|2250|2250|2246.5|2246|2252|2251|2246.5|2246|1725
1700555700000|2023-11-21 08:35:00|2246|2245.5|2246.5|2245.5|2247|2246|2242.5|2242|2174
1700556000000|2023-11-21 08:40:00|2247|2246|2248|2247|2248|2247|2243.5|2243|3428
1700556300000|2023-11-21 08:45:00|2247.5|2247.5|2253|2252.5|2253|2252.5|2247.5|2247|3846
1700556600000|2023-11-21 08:50:00|2253.5|2253|2257.5|2257|2257.5|2257|2252.5|2252|3029
1700556900000|2023-11-21 08:55:00|2258.5|2257.5|2256|2255.5|2259|2258|2255|2254|3857
1700557200000|2023-11-21 09:00:00|2256.5|2255|2253.5|2252.5|2256.5|2255|2253|2252.5|804
1700557500000|2023-11-21 09:05:00|2253|2251.5|2251.5|2251|2253|2251.5|2249|2248.5|5266
1700557800000|2023-11-21 09:10:00|2251|2250.5|2250|2249.5|2252.5|2251.5|2250|2249|1550
1700558100000|2023-11-21 09:15:00|2249.5|2249|2249.5|2248.5|2250.5|2249.5|2249|2248.5|1668
1700558400000|2023-11-21 09:20:00|2249|2249|2253.5|2252.5|2253.5|2252.5|2249|2248.5|1739
1700558700000|2023-11-21 09:25:00|2253|2252|2252.5|2251.5|2254.5|2253.5|2251|2250.5|1397
1700559000000|2023-11-21 09:30:00|2252|2251|2255|2254|2255|2254|2252|2251|969
1700559300000|2023-11-21 09:35:00|2255.5|2254.5|2256|2255|2256|2255|2253.5|2252.5|1973
1700559600000|2023-11-21 09:40:00|2256.5|2255.5|2251.5|2251|2257.5|2256.5|2251.5|2251|1551
1700559900000|2023-11-21 09:45:00|2252|2250.5|2249.5|2248.5|2252|2250.5|2248.5|2248|3050
1700560200000|2023-11-21 09:50:00|2250|2249|2248|2247|2251.5|2251|2248|2247|1744
1700560500000|2023-11-21 09:55:00|2247.5|2246.5|2246.5|2245.5|2249|2248|2246.5|2245.5|1075
1700560800000|2023-11-21 10:00:00|2247|2246|2248|2247.5|2248|2247.5|2243.5|2243|2613
1700561100000|2023-11-21 10:05:00|2249|2248|2247|2246.5|2250|2249|2246.5|2246|3161
1700561400000|2023-11-21 10:10:00|2247.5|2247|2249.5|2248.5|2250|2249.5|2247|2246.5|3369
1700561700000|2023-11-21 10:15:00|2249|2248|2246.5|2246|2250|2249|2246.5|2246|2085
1700562000000|2023-11-21 10:20:00|2247|2246|2247.5|2246.5|2249.5|2248|2246|2245|1782
1700562300000|2023-11-21 10:25:00|2247|2246|2246.5|2245|2249.5|2248|2246|2245|1296
1700562600000|2023-11-21 10:30:00|2247|2245.5|2243.5|2242.5|2247|2246|2243.5|2242.5|1521
1700562900000|2023-11-21 10:35:00|2244|2243|2244|2243|2244.5|2243.5|2243.5|2242.5|20
1700563200000|2023-11-21 10:40:00|2244.5|2244|2244|2243.5|2246|2245|2243.5|2243|1172
1700563500000|2023-11-21 10:45:00|2244.5|2244|2242|2241|2244.5|2244|2241|2240.5|1386
1700563800000|2023-11-21 10:50:00|2241.5|2240.5|2242.5|2241.5|2242.5|2242|2239.5|2239|2160
1700564100000|2023-11-21 10:55:00|2242|2242|2242|2241.5|2244|2243|2242|2241.5|2393
1700564400000|2023-11-21 11:00:00|2242.5|2242|2242|2241|2243|2242|2241|2240|1827
1700564700000|2023-11-21 11:05:00|2241.5|2240.5|2240.5|2240|2242|2241|2239|2238.5|1205
1700565000000|2023-11-21 11:10:00|2241|2240.5|2238|2237.5|2241|2240.5|2238|2237.5|2239
1700565300000|2023-11-21 11:15:00|2237.5|2237|2239|2238|2240|2239|2237.5|2237|548
1700565600000|2023-11-21 11:20:00|2238.5|2239|2240|2239.5|2241.5|2240.5|2238.5|2238.5|1147
1700565900000|2023-11-21 11:25:00|2239.5|2239|2241|2240.5|2241.5|2240.5|2239.5|2239|593
1700566200000|2023-11-21 11:30:00|2242|2241|2240.5|2240|2243|2242|2240.5|2240|1628
1700566500000|2023-11-21 11:35:00|2241|2240.5|2242.5|2241.5|2242.5|2241.5|2240|2239|815
1700566800000|2023-11-21 11:40:00|2243|2242|2244|2243.5|2244|2243.5|2242.5|2241.5|234
1700567100000|2023-11-21 11:45:00|2245|2244.5|2243|2242|2245.5|2244.5|2242.5|2242|1572
1700567400000|2023-11-21 11:50:00|2242.5|2242.5|2244.5|2244|2244.5|2244|2242.5|2242|801
1700567700000|2023-11-21 11:55:00|2243.5|2243|2244|2243|2244|2243.5|2243|2242.5|555
1700568000000|2023-11-21 12:00:00|2244.5|2243.5|2241|2240.5|2244.5|2244|2240|2239|1638
1700568300000|2023-11-21 12:05:00|2240.5|2240|2238.5|2238|2241|2240.5|2238.5|2238|2396
1700568600000|2023-11-21 12:10:00|2239|2238.5|2239|2238.5|2239.5|2239|2238.5|2238|851
1700568900000|2023-11-21 12:15:00|2239.5|2238|2240|2239|2241|2240.5|2239|2238|1277
1700569200000|2023-11-21 12:20:00|2239.5|2238.5|2241.5|2241|2241.5|2241|2239.5|2238.5|1302
1700569500000|2023-11-21 12:25:00|2242|2241.5|2242|2241|2242|2241.5|2241|2240|2174
1700569800000|2023-11-21 12:30:00|2241.5|2241.5|2241|2240.5|2242.5|2242|2241|2240.5|1409
1700570100000|2023-11-21 12:35:00|2241.5|2240|2240|2239|2241.5|2240|2238|2237.5|1312
1700570400000|2023-11-21 12:40:00|2239.5|2239.5|2241.5|2241|2241.5|2241|2239.5|2238.5|713
1700570700000|2023-11-21 12:45:00|2241|2240.5|2241|2240|2241.5|2240.5|2240|2239.5|583
1700571000000|2023-11-21 12:50:00|2241.5|2240.5|2241|2240|2241.5|2240.5|2240.5|2239.5|276
1700571300000|2023-11-21 12:55:00|2240.5|2240.5|2237.5|2237|2241|2240.5|2237.5|2237|621
1700571600000|2023-11-21 13:00:00|2238|2237.5|2237|2236.5|2238|2237.5|2237|2236.5|1436
1700571900000|2023-11-21 13:05:00|2237.5|2237|2237|2236|2237.5|2237|2236|2235.5|869
1700572200000|2023-11-21 13:10:00|2237.5|2236.5|2235.5|2235|2238.5|2238|2235.5|2235|1758
1700572500000|2023-11-21 13:15:00|2235|2234.5|2235|2234.5|2236|2235.5|2234.5|2234|2243
1700572800000|2023-11-21 13:20:00|2234.5|2234|2233.5|2233|2235.5|2235|2233.5|2233|1724
1700573100000|2023-11-21 13:25:00|2233|2232.5|2232.5|2232|2233.5|2233|2231.5|2231|1916
1700573400000|2023-11-21 13:30:00|2233|2232.5|2234|2233.5|2235.5|2235|2233|2232.5|751
1700573700000|2023-11-21 13:35:00|2234.5|2234|2235|2234|2235|2234|2233.5|2232.5|1969
1700574000000|2023-11-21 13:40:00|2235.5|2234.5|2236|2235|2236.5|2235.5|2235|2234.5|980
1700574300000|2023-11-21 13:45:00|2236.5|2235.5|2235|2234|2237|2236|2234.5|2233.5|1013
1700574600000|2023-11-21 13:50:00|2235.5|2234.5|2235.5|2234.5|2235.5|2235|2234.5|2234|1966
1700574900000|2023-11-21 13:55:00|2235|2234|2235|2234|2235.5|2235|2234.5|2233.5|1277
1700575200000|2023-11-21 14:00:00|2235.5|2234.5|2238.5|2237.5|2238.5|2237.5|2235.5|2234.5|799
1700575500000|2023-11-21 14:05:00|2238|2238|2240.5|2239.5|2241|2240.5|2238|2238|1074
1700575800000|2023-11-21 14:10:00|2241|2240|2240.5|2240|2241.5|2240.5|2240|2239|1105
1700576100000|2023-11-21 14:15:00|2241|2240.5|2243|2242|2245.5|2245|2241|2240.5|2604
1700576400000|2023-11-21 14:20:00|2242.5|2242.5|2243|2242.5|2243|2242.5|2241.5|2241|2912
1700576700000|2023-11-21 14:25:00|2243.5|2243|2243|2242.5|2244.5|2244|2243|2242.5|1700
1700577000000|2023-11-21 14:30:00|2243.5|2243|2239.5|2238.5|2244.5|2244|2238.5|2238|4515
1700577300000|2023-11-21 14:35:00|2239|2237.5|2237|2236|2239|2238|2235.5|2234.5|2328
1700577600000|2023-11-21 14:40:00|2236.5|2236.5|2236|2235.5|2237|2236.5|2235|2234.5|2562
1700577900000|2023-11-21 14:45:00|2235.5|2234.5|2235.5|2235|2236|2235|2234|2233.5|72213
1700578200000|2023-11-21 14:50:00|2236|2235.5|2239.5|2239|2240|2239|2235|2234.5|2327
1700578500000|2023-11-21 14:55:00|2240|2239.5|2235.5|2235|2240.5|2239.5|2235.5|2235|1702
1700578800000|2023-11-21 15:00:00|2236.5|2235.5|2236|2235.5|2238|2237.5|2235|2234.5|2165
1700579100000|2023-11-21 15:05:00|2236.5|2235|2238|2237.5|2238|2237.5|2235|2234.5|1320
1700579400000|2023-11-21 15:10:00|2238.5|2238|2238|2237.5|2239.5|2239|2237.5|2237|1611
1700579700000|2023-11-21 15:15:00|2238.5|2238|2239|2238.5|2239.5|2238.5|2238|2237.5|1861
1700580000000|2023-11-21 15:20:00|2238.5|2238|2237|2236|2238.5|2238|2236|2235.5|3640
1700580300000|2023-11-21 15:25:00|2236.5|2235.5|2237|2236.5|2237.5|2237|2236|2235.5|2927
1700580600000|2023-11-21 15:30:00|2237.5|2237|2237|2236.5|2238|2237.5|2236.5|2236|3089
1700580900000|2023-11-21 15:35:00|2237.5|2236|2237.5|2236.5|2238|2237.5|2236|2235.5|2908
1700581200000|2023-11-21 15:40:00|2237|2237|2241|2240.5|2241.5|2241|2237|2236.5|2794
1700581500000|2023-11-21 15:45:00|2240.5|2240|2241.5|2240.5|2242|2241.5|2240.5|2240|2021
1700581800000|2023-11-21 15:50:00|2242|2241|2241.5|2241|2242|2241.5|2240.5|2240|2606
1700582100000|2023-11-21 15:55:00|2242|2241.5|2243|2242.5|2243|2242.5|2242|2241|1550
1700582400000|2023-11-21 16:00:00|2242.5|2242|2241.5|2241|2242.5|2242|2240.5|2240|2707
1700582700000|2023-11-21 16:05:00|2241|2240.5|2242.5|2242|2243|2242|2240.5|2240|2578
1700583000000|2023-11-21 16:10:00|2243|2241.5|2242.5|2242|2243|2242|2241.5|2240.5|3333
1700583300000|2023-11-21 16:15:00|2242|2241.5|2241.5|2241|2243|2242.5|2241.5|2241|2469
1700583600000|2023-11-21 16:20:00|2242|2240.5|2242.5|2242|2243|2242|2241|2240.5|4287
1700583900000|2023-11-21 16:25:00|2242|2241.5|2243.5|2243|2244|2243|2241.5|2241|3742
1700640000000|2023-11-22 08:00:00|2240.5|2240|2249|2247.5|2250|2249|2240.5|2240|4705
1700640300000|2023-11-22 08:05:00|2248.5|2247|2244|2243|2249|2247.5|2242.5|2242|3249
1700640600000|2023-11-22 08:10:00|2243.5|2242.5|2248.5|2247.5|2248.5|2247.5|2242.5|2242|3783
1700640900000|2023-11-22 08:15:00|2248|2247|2245|2244|2248|2247|2243.5|2243|2411
1700641200000|2023-11-22 08:20:00|2245.5|2245|2243.5|2242|2246.5|2245.5|2243|2242|3742
1700641500000|2023-11-22 08:25:00|2243|2241.5|2246.5|2246|2247.5|2246.5|2242|2241|1986
1700641800000|2023-11-22 08:30:00|2247|2246.5|2248.5|2247.5|2251.5|2250.5|2246.5|2245.5|4465
1700642100000|2023-11-22 08:35:00|2248|2248|2248|2247|2249.5|2248.5|2246.5|2245.5|851
1700642400000|2023-11-22 08:40:00|2247.5|2246.5|2248.5|2247.5|2248.5|2247.5|2246|2244.5|534
1700642700000|2023-11-22 08:45:00|2248|2248|2245|2244|2249|2248|2245|2244|1483
1700643000000|2023-11-22 08:50:00|2244.5|2243.5|2244.5|2243.5|2245.5|2244.5|2243.5|2242.5|689
1700643300000|2023-11-22 08:55:00|2244|2243|2248|2247|2248|2247|2244|2243|1020
1700643600000|2023-11-22 09:00:00|2248.5|2247.5|2248|2247|2249.5|2248.5|2247.5|2247|1270
1700643900000|2023-11-22 09:05:00|2247.5|2247.5|2249.5|2248.5|2251|2250.5|2247.5|2247.5|1704
1700644200000|2023-11-22 09:10:00|2250|2249|2246.5|2245.5|2250|2249|2246|2245.5|2005
1700644500000|2023-11-22 09:15:00|2246|2245|2243.5|2242.5|2246.5|2245|2243|2242.5|799
1700644800000|2023-11-22 09:20:00|2243|2242|2243.5|2242.5|2244|2243|2242|2241.5|238
1700645100000|2023-11-22 09:25:00|2243|2242|2242|2241.5|2244|2243.5|2242|2241|625
1700645400000|2023-11-22 09:30:00|2241.5|2241|2241.5|2240.5|2242|2241.5|2240|2239|1898
1700645700000|2023-11-22 09:35:00|2241|2241|2243|2242.5|2243|2242.5|2241|2240.5|842
1700646000000|2023-11-22 09:40:00|2243.5|2242|2243.5|2243|2246|2245.5|2241.5|2240.5|3199
1700646300000|2023-11-22 09:45:00|2243|2242|2241.5|2241|2243.5|2242.5|2240.5|2239.5|5270
1700646600000|2023-11-22 09:50:00|2242|2241.5|2241|2240|2243|2242|2240.5|2240|9386
1700646900000|2023-11-22 09:55:00|2240.5|2240.5|2241.5|2241|2243|2242.5|2240.5|2240|739
1700647200000|2023-11-22 10:00:00|2240.5|2240|2243|2242|2243|2242|2240|2239.5|1179
1700647500000|2023-11-22 10:05:00|2242.5|2242.5|2246|2245|2246|2245|2241.5|2241|2086
1700647800000|2023-11-22 10:10:00|2245.5|2244.5|2245|2244.5|2245.5|2244.5|2243.5|2242.5|3829
1700648100000|2023-11-22 10:15:00|2245.5|2245|2245|2244.5|2245.5|2245|2243.5|2243|1970
1700648400000|2023-11-22 10:20:00|2244.5|2244|2243.5|2242.5|2246|2245|2243.5|2242.5|143
1700648700000|2023-11-22 10:25:00|2244|2243|2246|2245|2246|2245|2244|2243|1082
1700649000000|2023-11-22 10:30:00|2246.5|2245.5|2243.5|2242.5|2247|2246.5|2242.5|2242|3511
1700649300000|2023-11-22 10:35:00|2243|2242|2244.5|2243.5|2244.5|2243.5|2242.5|2242|1893
1700649600000|2023-11-22 10:40:00|2245|2244|2246.5|2245.5|2247|2246|2245|2244|884
1700649900000|2023-11-22 10:45:00|2245.5|2245|2246|2245|2246|2245|2244.5|2244|2820
1700650200000|2023-11-22 10:50:00|2245.5|2245.5|2246|2245.5|2246.5|2245.5|2245|2244.5|888
1700650500000|2023-11-22 10:55:00|2246.5|2245|2247.5|2247|2248|2247|2246|2245|2095
1700650800000|2023-11-22 11:00:00|2247|2246.5|2244.5|2243.5|2247|2246.5|2244|2243|1198
1700651100000|2023-11-22 11:05:00|2244|2243|2244.5|2243.5|2244.5|2244|2243|2242.5|0
1700651400000|2023-11-22 11:10:00|2245|2244|2244|2243.5|2246|2245|2244|2243.5|46
1700651700000|2023-11-22 11:15:00|2244.5|2243|2244.5|2243.5|2244.5|2244|2243.5|2243|539
1700652000000|2023-11-22 11:20:00|2244|2243|2244.5|2243.5|2245|2244.5|2243.5|2243|1623
1700652300000|2023-11-22 11:25:00|2244|2243|2242.5|2241.5|2244|2243|2242|2241.5|942
1700652600000|2023-11-22 11:30:00|2243|2242|2242.5|2241.5|2243.5|2243|2242|2241.5|654
1700652900000|2023-11-22 11:35:00|2243|2242|2242|2241.5|2243|2242.5|2242|2241.5|825
1700653200000|2023-11-22 11:40:00|2242.5|2242|2240.5|2240|2243|2242|2240.5|2239.5|852
1700653500000|2023-11-22 11:45:00|2240|2239.5|2242|2241.5|2242|2241.5|2240|2239.5|1083
1700653800000|2023-11-22 11:50:00|2241.5|2241|2242.5|2242|2243|2242.5|2241.5|2241|705
1700654100000|2023-11-22 11:55:00|2242|2241.5|2242|2241|2243|2242.5|2241.5|2241|436
1700654400000|2023-11-22 12:00:00|2241.5|2241.5|2242|2241|2242|2241.5|2241|2240.5|580
1700654700000|2023-11-22 12:05:00|2241.5|2241.5|2241.5|2241|2242.5|2241.5|2241|2240.5|2197
1700655000000|2023-11-22 12:10:00|2242|2240.5|2241.5|2240.5|2242|2241.5|2240|2239.5|1398
1700655300000|2023-11-22 12:15:00|2242|2241|2243.5|2243|2243.5|2243|2241.5|2240.5|36
1700655600000|2023-11-22 12:20:00|2244|2243.5|2243.5|2243|2244.5|2244|2243|2242.5|854
1700655900000|2023-11-22 12:25:00|2243|2242.5|2245|2244.5|2246|2245.5|2243|2242.5|1756
1700656200000|2023-11-22 12:30:00|2245.5|2245|2247|2246.5|2247.5|2246.5|2245.5|2245|2814
1700656500000|2023-11-22 12:35:00|2247.5|2247|2248.5|2248|2248.5|2248|2247|2247|262
1700656800000|2023-11-22 12:40:00|2248|2247.5|2245.5|2245|2248|2247.5|2245.5|2245|1278
1700657100000|2023-11-22 12:45:00|2246|2245.5|2245|2244|2246.5|2246|2244.5|2243.5|1176
1700657400000|2023-11-22 12:50:00|2244.5|2244.5|2245|2244|2245.5|2244.5|2244|2243.5|557
1700657700000|2023-11-22 12:55:00|2244.5|2243.5|2243.5|2242.5|2244.5|2244|2243|2242|1438
1700658000000|2023-11-22 13:00:00|2243|2242|2243|2242|2243|2242.5|2241.5|2241|1284
1700658300000|2023-11-22 13:05:00|2243.5|2242.5|2245|2244.5|2245|2244.5|2243.5|2242.5|1469
1700658600000|2023-11-22 13:10:00|2245.5|2245|2244.5|2243.5|2247|2246.5|2244.5|2243.5|1901
1700658900000|2023-11-22 13:15:00|2245|2244|2246.5|2246|2247|2246|2244|2243.5|683
1700659200000|2023-11-22 13:20:00|2246|2245.5|2246.5|2246|2247|2246|2245.5|2245|519
1700659500000|2023-11-22 13:25:00|2247|2246.5|2247.5|2246|2247.5|2246.5|2245.5|2244.5|2056
1700659800000|2023-11-22 13:30:00|2246.5|2246.5|2246|2245|2247|2246.5|2244.5|2244|2411
1700660100000|2023-11-22 13:35:00|2245.5|2244.5|2243.5|2243|2245.5|2245|2243|2242|2592
1700660400000|2023-11-22 13:40:00|2244|2244|2245.5|2245|2246|2245.5|2243.5|2243.5|1431
1700660700000|2023-11-22 13:45:00|2246|2245.5|2246|2245|2246.5|2245.5|2245|2244|1031
1700661000000|2023-11-22 13:50:00|2246.5|2245.5|2247|2246.5|2248.5|2247.5|2246.5|2245.5|3857
1700661300000|2023-11-22 13:55:00|2246.5|2246|2246|2245.5|2247.5|2247|2246|2245.5|2603
1700661600000|2023-11-22 14:00:00|2246.5|2246|2246|2245|2247|2246.5|2245.5|2245|1600
1700661900000|2023-11-22 14:05:00|2245.5|2244|2243.5|2243|2246|2245|2242.5|2241.5|4485
1700662200000|2023-11-22 14:10:00|2244|2243.5|2243|2242|2245.5|2245|2243|2242|3415
1700662500000|2023-11-22 14:15:00|2244|2242.5|2243.5|2243|2244|2243.5|2243|2242|1275
1700662800000|2023-11-22 14:20:00|2244|2243.5|2243|2242|2244.5|2244|2242.5|2241.5|1333
1700663100000|2023-11-22 14:25:00|2242.5|2242.5|2244.5|2244|2244.5|2244|2242.5|2242.5|770
1700663400000|2023-11-22 14:30:00|2245|2243.5|2240|2239.5|2246.5|2245.5|2240|2239.5|4335
1700663700000|2023-11-22 14:35:00|2240.5|2239|2243|2242|2243|2242|2239.5|2239|5289
1700664000000|2023-11-22 14:40:00|2242.5|2242.5|2241|2240.5|2242.5|2242.5|2240|2239|1548
1700664300000|2023-11-22 14:45:00|2241.5|2241|2237|2236.5|2241.5|2241|2236.5|2236|2818
1700664600000|2023-11-22 14:50:00|2236.5|2236|2238.5|2237.5|2238.5|2237.5|2235.5|2235|3931
1700664900000|2023-11-22 14:55:00|2239|2238|2239.5|2238.5|2239.5|2239|2237.5|2237|2640
1700665200000|2023-11-22 15:00:00|2239|2239|2240.5|2240|2241|2240|2238.5|2238|2492
1700665500000|2023-11-22 15:05:00|2241|2240.5|2239.5|2239|2241.5|2240.5|2239|2238.5|3631
1700665800000|2023-11-22 15:10:00|2239|2238.5|2244|2243|2244|2243.5|2239|2238.5|2691
1700666100000|2023-11-22 15:15:00|2243.5|2242.5|2243.5|2243|2244.5|2243.5|2242|2241.5|1270
1700666400000|2023-11-22 15:20:00|2244|2243.5|2246|2245|2246|2245|2244|2243.5|1993
1700666700000|2023-11-22 15:25:00|2245.5|2244.5|2247|2246.5|2247.5|2246.5|2245|2244|2159
1700667000000|2023-11-22 15:30:00|2247.5|2247|2247.5|2247|2247.5|2247|2246|2245.5|1879
1700667300000|2023-11-22 15:35:00|2248|2247.5|2248|2247.5|2249|2248.5|2247|2246.5|2818
1700667600000|2023-11-22 15:40:00|2248.5|2247|2247|2246|2248.5|2248|2247|2246|3150
1700667900000|2023-11-22 15:45:00|2247.5|2246.5|2248|2247|2248|2247|2247|2246.5|2326
1700668200000|2023-11-22 15:50:00|2248.5|2247.5|2247|2246|2249|2248|2246|2245.5|1959
1700668500000|2023-11-22 15:55:00|2247.5|2246.5|2248.5|2247.5|2249|2248.5|2247|2246|2689
1700668800000|2023-11-22 16:00:00|2248|2247|2247|2246.5|2248.5|2247.5|2246.5|2246|3357
1700669100000|2023-11-22 16:05:00|2246.5|2246|2244.5|2244|2246.5|2246|2244|2243|2373
1700669400000|2023-11-22 16:10:00|2245|2243.5|2245.5|2244.5|2246|2245|2243.5|2243|5656
1700669700000|2023-11-22 16:15:00|2245|2244|2244|2243.5|2246|2245|2244|2243.5|2462
1700670000000|2023-11-22 16:20:00|2244.5|2244|2244|2243.5|2244.5|2244|2244|2243.5|3741
1700670300000|2023-11-22 16:25:00|2244.5|2244|2244|2243|2244.5|2244|2243|2242.5|6379
1700726400000|2023-11-23 08:00:00|2245.5|2243.5|2244.5|2243|2246|2244|2242.5|2240.5|4200
1700726700000|2023-11-23 08:05:00|2243.5|2242.5|2245.5|2244.5|2246|2245.5|2242.5|2241|5282
1700727000000|2023-11-23 08:10:00|2246.5|2245.5|2252.5|2252|2252.5|2252|2246|2244.5|1974
1700727300000|2023-11-23 08:15:00|2253|2252.5|2254|2252.5|2254|2253|2250|2249|3351
1700727600000|2023-11-23 08:20:00|2253.5|2253|2253.5|2253|2255.5|2254.5|2253|2252|1919
1700727900000|2023-11-23 08:25:00|2254|2253.5|2256|2255|2256.5|2256|2254|2253.5|1361
1700728200000|2023-11-23 08:30:00|2257|2255.5|2261.5|2260.5|2263|2262|2257|2255.5|4325
1700728500000|2023-11-23 08:35:00|2261|2260|2257.5|2256.5|2262|2261|2256|2255|4283
1700728800000|2023-11-23 08:40:00|2258|2257|2258|2257.5|2258|2257.5|2256|2255|2943
1700729100000|2023-11-23 08:45:00|2259|2258|2257|2256|2259|2258|2255.5|2255|1340
1700729400000|2023-11-23 08:50:00|2257.5|2257.5|2255|2254|2258.5|2258|2254|2253.5|4203
1700729700000|2023-11-23 08:55:00|2255.5|2254.5|2259.5|2258.5|2259.5|2259|2255|2254|2220
1700730000000|2023-11-23 09:00:00|2259|2258|2256.5|2256|2259|2258.5|2256|2255|1910
1700730300000|2023-11-23 09:05:00|2257|2255.5|2257.5|2256.5|2257.5|2257|2255|2254|624
1700730600000|2023-11-23 09:10:00|2257|2257|2257.5|2256.5|2258|2257.5|2257|2256|1062
1700730900000|2023-11-23 09:15:00|2257|2256|2257|2256|2258.5|2258|2257|2256|677
1700731200000|2023-11-23 09:20:00|2256.5|2256.5|2258|2257|2258.5|2258|2255|2254|2275
1700731500000|2023-11-23 09:25:00|2257.5|2256.5|2258.5|2257.5|2259|2258.5|2257|2256.5|827
1700731800000|2023-11-23 09:30:00|2259.5|2259|2259|2258.5|2259.5|2259|2257.5|2257|3928
1700732100000|2023-11-23 09:35:00|2259.5|2258|2260.5|2259.5|2261|2260|2259|2258|1895
1700732400000|2023-11-23 09:40:00|2261|2260|2262|2261.5|2262|2261.5|2260|2259.5|443
1700732700000|2023-11-23 09:45:00|2261.5|2261|2262|2261.5|2263|2262.5|2261.5|2261|1541
1700733000000|2023-11-23 09:50:00|2261.5|2261|2262.5|2262|2263.5|2262.5|2261.5|2261|1461
1700733300000|2023-11-23 09:55:00|2262|2261.5|2259.5|2259|2262.5|2261.5|2259|2258|1635
1700733600000|2023-11-23 10:00:00|2260|2259.5|2258.5|2258|2260.5|2260|2258.5|2258|2356
1700733900000|2023-11-23 10:05:00|2258|2257.5|2259.5|2258.5|2259.5|2259|2258|2257|788
1700734200000|2023-11-23 10:10:00|2259|2258|2257.5|2257|2259.5|2258.5|2257.5|2257|677
1700734500000|2023-11-23 10:15:00|2257|2256.5|2255.5|2254.5|2257|2256.5|2255|2254|990
1700734800000|2023-11-23 10:20:00|2256|2255|2256.5|2255.5|2256.5|2256|2255|2254|303
1700735100000|2023-11-23 10:25:00|2256|2255|2255|2254.5|2256.5|2255.5|2254|2253.5|1089
1700735400000|2023-11-23 10:30:00|2254.5|2254|2253.5|2252.5|2254.5|2254|2252.5|2251.5|2247
1700735700000|2023-11-23 10:35:00|2254|2253|2254|2253.5|2255|2254.5|2254|2253|841
1700736000000|2023-11-23 10:40:00|2253.5|2252.5|2252.5|2251.5|2254|2253.5|2252|2251.5|2052
1700736300000|2023-11-23 10:45:00|2252|2252|2252|2251.5|2253|2252|2252|2251|1573
1700736600000|2023-11-23 10:50:00|2252.5|2251|2253|2252|2253|2252.5|2251.5|2251|616
1700736900000|2023-11-23 10:55:00|2252.5|2252.5|2252.5|2252|2254.5|2254|2252.5|2251.5|1199
1700737200000|2023-11-23 11:00:00|2253|2251.5|2252|2251|2253|2252.5|2251|2250.5|841
1700737500000|2023-11-23 11:05:00|2252.5|2251.5|2254.5|2254|2254.5|2254|2252|2251|1344
1700737800000|2023-11-23 11:10:00|2255|2254.5|2254.5|2253.5|2256.5|2255.5|2254.5|2253.5|2972
1700738100000|2023-11-23 11:15:00|2254|2254|2253|2252.5|2254.5|2254|2253|2252.5|1017
1700738400000|2023-11-23 11:20:00|2253.5|2253|2253.5|2253|2254.5|2253.5|2253|2252.5|548
1700738700000|2023-11-23 11:25:00|2254|2253.5|2253.5|2253|2254.5|2253.5|2253.5|2253|588
1700739000000|2023-11-23 11:30:00|2254|2252.5|2254|2253|2254|2253.5|2254|2252.5|674
1700739300000|2023-11-23 11:35:00|2253.5|2252.5|2253|2252.5|2254|2253|2252|2251.5|977
1700739600000|2023-11-23 11:40:00|2253.5|2253|2252|2251|2253.5|2253|2251.5|2251|556
1700739900000|2023-11-23 11:45:00|2251.5|2251.5|2252|2251|2252|2251.5|2251|2250.5|471
1700740200000|2023-11-23 11:50:00|2251.5|2251.5|2253|2252|2253|2252.5|2251.5|2251|791
1700740500000|2023-11-23 11:55:00|2252.5|2251.5|2252|2251.5|2253|2252.5|2251.5|2251|1051
1700740800000|2023-11-23 12:00:00|2251.5|2251|2251|2250.5|2251.5|2251|2250.5|2250|213
1700741100000|2023-11-23 12:05:00|2251.5|2251|2253|2252.5|2253|2252.5|2251.5|2251|375
1700741400000|2023-11-23 12:10:00|2253.5|2253|2251|2250.5|2253.5|2253|2250.5|2250|1121
1700741700000|2023-11-23 12:15:00|2250.5|2250|2251.5|2251|2252|2251.5|2250.5|2250|2089
1700742000000|2023-11-23 12:20:00|2252|2250.5|2252|2251.5|2252.5|2251.5|2251.5|2250.5|625
1700742300000|2023-11-23 12:25:00|2252.5|2252|2252|2251.5|2252.5|2252|2251.5|2251|314
1700742600000|2023-11-23 12:30:00|2252.5|2252|2253|2252.5|2253|2252.5|2252|2252|310
1700742900000|2023-11-23 12:35:00|2252.5|2252|2254|2253.5|2255.5|2254.5|2252.5|2252|1293
1700743200000|2023-11-23 12:40:00|2253.5|2253|2255.5|2255|2255.5|2255|2253.5|2253|12
1700743500000|2023-11-23 12:45:00|2256|2254.5|2255|2254|2256|2255.5|2254.5|2254|1124
1700743800000|2023-11-23 12:50:00|2254.5|2254.5|2256|2255.5|2256|2255.5|2254.5|2254.5|373
1700744100000|2023-11-23 12:55:00|2255.5|2255|2255.5|2254.5|2256|2255.5|2255|2254.5|594
1700744400000|2023-11-23 13:00:00|2255|2254|2254.5|2254|2255.5|2254.5|2253.5|2253|1890
1700744700000|2023-11-23 13:05:00|2255|2254.5|2255|2254.5|2255|2254.5|2255|2254.5|16
1700745000000|2023-11-23 13:10:00|2255.5|2255|2256.5|2256|2257|2256.5|2255.5|2255|274
1700745300000|2023-11-23 13:15:00|2257|2256.5|2257.5|2257|2257.5|2257|2257|2256.5|108
1700745600000|2023-11-23 13:20:00|2258|2257.5|2258.5|2258|2259|2258.5|2256.5|2256|602
1700745900000|2023-11-23 13:25:00|2259|2258.5|2260|2259.5|2260|2259.5|2259|2258|128
1700746200000|2023-11-23 13:30:00|2259.5|2259|2258.5|2258|2260|2259.5|2258|2257.5|727
1700746500000|2023-11-23 13:35:00|2258|2257.5|2259|2258.5|2259|2258.5|2258|2257.5|200
1700746800000|2023-11-23 13:40:00|2258.5|2258|2259|2258.5|2259.5|2259|2258.5|2258|224
1700747100000|2023-11-23 13:45:00|2259.5|2259|2259|2258.5|2259.5|2259|2259|2258.5|1023
1700747400000|2023-11-23 13:50:00|2259.5|2259|2259.5|2259|2259.5|2259|2259|2259|72
1700747700000|2023-11-23 13:55:00|2260|2258.5|2259.5|2258.5|2260|2259|2259|2258.5|45
1700748000000|2023-11-23 14:00:00|2260|2259|2259.5|2259|2260|2259.5|2259.5|2258.5|315
1700748300000|2023-11-23 14:05:00|2260|2259.5|2260|2259.5|2260.5|2260|2259.5|2258.5|4181
1700748600000|2023-11-23 14:10:00|2259.5|2259|2263|2262|2263|2262.5|2259.5|2259|1922
1700748900000|2023-11-23 14:15:00|2262.5|2261.5|2263.5|2263|2263.5|2263|2262|2261.5|2207
1700749200000|2023-11-23 14:20:00|2264|2262.5|2265.5|2264.5|2265.5|2265|2263.5|2262.5|2855
1700749500000|2023-11-23 14:25:00|2264.5|2264|2266|2265|2266|2265.5|2264.5|2264|1192
1700749800000|2023-11-23 14:30:00|2265.5|2265.5|2266.5|2265.5|2266.5|2266|2264.5|2264|3308
1700750100000|2023-11-23 14:35:00|2266|2265|2266.5|2266|2266.5|2266|2265|2264.5|1295
1700750400000|2023-11-23 14:40:00|2266|2265.5|2265|2264.5|2266|2265.5|2264.5|2263.5|1607
1700750700000|2023-11-23 14:45:00|2264.5|2264|2265|2264.5|2266|2265.5|2263|2262.5|4889
1700751000000|2023-11-23 14:50:00|2265.5|2264|2265|2264.5|2265.5|2264.5|2264.5|2264|1890
1700751300000|2023-11-23 14:55:00|2265.5|2265|2266|2265.5|2266.5|2266|2265|2264.5|2880
1700751600000|2023-11-23 15:00:00|2266.5|2265|2265.5|2265|2266.5|2266|2265.5|2264.5|985
1700751900000|2023-11-23 15:05:00|2265|2264.5|2264.5|2263.5|2265.5|2265|2264.5|2263.5|1532
1700752200000|2023-11-23 15:10:00|2264|2264|2264.5|2263.5|2265|2264.5|2264|2263|2128
1700752500000|2023-11-23 15:15:00|2264|2263|2263.5|2263|2264.5|2263.5|2263|2262.5|1339
1700752800000|2023-11-23 15:20:00|2264|2263.5|2263.5|2263|2264|2263.5|2263|2262.5|1791
1700753100000|2023-11-23 15:25:00|2264|2263.5|2263|2262|2264|2263.5|2263|2262|725
1700753400000|2023-11-23 15:30:00|2262.5|2262.5|2264|2263.5|2264|2263.5|2262.5|2262.5|970
1700753700000|2023-11-23 15:35:00|2264.5|2264|2264.5|2264|2264.5|2264|2264|2263.5|1433
1700754000000|2023-11-23 15:40:00|2265|2264.5|2265|2264.5|2265.5|2265|2264.5|2264|889
1700754300000|2023-11-23 15:45:00|2265.5|2265|2265|2264.5|2266.5|2266|2265|2264.5|1582
1700754600000|2023-11-23 15:50:00|2264.5|2264|2263|2262|2264.5|2264|2262.5|2262|1830
1700754900000|2023-11-23 15:55:00|2263.5|2262.5|2262.5|2262|2264|2263.5|2262|2261|4868
1700755200000|2023-11-23 16:00:00|2263|2262.5|2260.5|2260|2263|2262.5|2260.5|2260|2356
1700755500000|2023-11-23 16:05:00|2261|2259.5|2259.5|2259|2261|2260|2259.5|2259|2142
1700755800000|2023-11-23 16:10:00|2260|2259.5|2259.5|2258.5|2261|2260.5|2258|2257.5|5654
1700756100000|2023-11-23 16:15:00|2260|2259|2259.5|2259|2260|2259.5|2259|2258|3517
1700756400000|2023-11-23 16:20:00|2260|2259.5|2260.5|2260|2260.5|2260|2260|2259|4370
1700756700000|2023-11-23 16:25:00|2260|2259.5|2258.5|2257.5|2260.5|2260|2258|2257.5|3548
1700812800000|2023-11-24 08:00:00|2264|2261|2269|2268|2270|2268.5|2263.5|2261|4319
1700813100000|2023-11-24 08:05:00|2268.5|2267.5|2267|2266.5|2270|2269|2264.5|2263.5|2141
1700813400000|2023-11-24 08:10:00|2266|2265.5|2263.5|2263|2267|2266|2263|2261.5|815
1700813700000|2023-11-24 08:15:00|2264|2263.5|2262.5|2261.5|2264.5|2263.5|2261.5|2260|1081
1700814000000|2023-11-24 08:20:00|2262|2261|2262|2261|2263.5|2263|2261.5|2260.5|3642
1700814300000|2023-11-24 08:25:00|2263|2261.5|2261|2260.5|2263|2262|2261|2260|2514
1700814600000|2023-11-24 08:30:00|2261.5|2261|2260.5|2260|2262.5|2261.5|2258.5|2257.5|2458
1700814900000|2023-11-24 08:35:00|2260|2259.5|2261.5|2260.5|2262|2261|2260|2259.5|724
1700815200000|2023-11-24 08:40:00|2261|2260|2261|2260.5|2261.5|2261|2259.5|2259|1516
1700815500000|2023-11-24 08:45:00|2260.5|2260|2255.5|2255|2260.5|2260|2255.5|2255|1795
1700815800000|2023-11-24 08:50:00|2256|2254|2257.5|2256.5|2258|2257|2254.5|2254|1671
1700816100000|2023-11-24 08:55:00|2257|2256|2255|2254|2257.5|2256.5|2255|2254|290
1700816400000|2023-11-24 09:00:00|2255.5|2254.5|2257.5|2256.5|2258|2257|2253|2252|3324
1700816700000|2023-11-24 09:05:00|2257|2256|2256.5|2255.5|2257.5|2256.5|2255|2254|2676
1700817000000|2023-11-24 09:10:00|2257.5|2256|2261|2260|2261|2260|2257|2255.5|924
1700817300000|2023-11-24 09:15:00|2261.5|2260.5|2263.5|2262.5|2265|2264|2261.5|2260|1389
1700817600000|2023-11-24 09:20:00|2263|2262|2261|2260.5|2263|2262.5|2260.5|2259.5|1499
1700817900000|2023-11-24 09:25:00|2261.5|2261|2264.5|2263.5|2264.5|2263.5|2261|2260.5|945
1700818200000|2023-11-24 09:30:00|2264|2264|2265|2264|2265|2264.5|2263.5|2262.5|1372
1700818500000|2023-11-24 09:35:00|2264.5|2264.5|2267|2266|2267.5|2266.5|2264.5|2264.5|2354
1700818800000|2023-11-24 09:40:00|2266.5|2265.5|2267|2266.5|2268|2267.5|2265.5|2265|1389
1700819100000|2023-11-24 09:45:00|2267.5|2267|2266|2265|2268|2267|2265.5|2265|1180
1700819400000|2023-11-24 09:50:00|2265.5|2264.5|2265|2264|2265.5|2264.5|2264.5|2263.5|1107
1700819700000|2023-11-24 09:55:00|2264.5|2264.5|2265|2264.5|2266|2265.5|2264.5|2264|3123
1700820000000|2023-11-24 10:00:00|2265.5|2265|2268.5|2268|2268.5|2268|2265.5|2264.5|2687
1700820300000|2023-11-24 10:05:00|2269|2268.5|2271|2270.5|2271|2270.5|2268|2267.5|1638
1700820600000|2023-11-24 10:10:00|2271.5|2271|2271|2270.5|2271.5|2271|2270|2269|2024
1700820900000|2023-11-24 10:15:00|2271.5|2271|2271.5|2270.5|2272.5|2272|2271|2270.5|1779
1700821200000|2023-11-24 10:20:00|2271|2270|2272|2271.5|2272.5|2272|2271|2270|924
1700821500000|2023-11-24 10:25:00|2271.5|2271|2271|2270.5|2272|2271.5|2271|2270.5|1856
1700821800000|2023-11-24 10:30:00|2270.5|2270|2271|2270|2271|2270.5|2269.5|2269|1261
1700822100000|2023-11-24 10:35:00|2271.5|2270.5|2269.5|2268.5|2271.5|2271|2269|2268.5|2034
1700822400000|2023-11-24 10:40:00|2269|2269|2272|2271|2272.5|2271.5|2269|2269|728
1700822700000|2023-11-24 10:45:00|2272.5|2271.5|2272|2271.5|2272.5|2272|2272|2271|582
1700823000000|2023-11-24 10:50:00|2271.5|2271|2270.5|2269.5|2272|2271.5|2269.5|2269|794
1700823300000|2023-11-24 10:55:00|2270|2269|2271.5|2270.5|2271.5|2271|2269.5|2269|1410
1700823600000|2023-11-24 11:00:00|2270.5|2271|2271.5|2271|2271.5|2271|2270.5|2270|1359
1700823900000|2023-11-24 11:05:00|2272|2270.5|2271.5|2270.5|2272|2271|2270.5|2270|1242
1700824200000|2023-11-24 11:10:00|2271|2270|2272|2271|2272|2271.5|2270.5|2270|1801
1700824500000|2023-11-24 11:15:00|2272.5|2271.5|2275|2274.5|2275|2274.5|2271.5|2270.5|2146
1700824800000|2023-11-24 11:20:00|2274.5|2274|2275.5|2275|2276.5|2275.5|2274.5|2273.5|1577
1700825100000|2023-11-24 11:25:00|2276|2274.5|2275.5|2274.5|2276.5|2276|2275.5|2274.5|1419
1700825400000|2023-11-24 11:30:00|2275|2274|2274.5|2274|2275.5|2274.5|2274|2273.5|1494
1700825700000|2023-11-24 11:35:00|2274|2273.5|2273.5|2273|2274.5|2274|2273|2272.5|1303
1700826000000|2023-11-24 11:40:00|2273|2272.5|2274.5|2273.5|2274.5|2274|2273|2272|1392
1700826300000|2023-11-24 11:45:00|2275|2274|2273.5|2273|2275|2274|2273|2272.5|1473
1700826600000|2023-11-24 11:50:00|2273|2272.5|2272|2271.5|2273|2272.5|2271.5|2271|658
1700826900000|2023-11-24 11:55:00|2271.5|2271|2272.5|2271.5|2272.5|2271.5|2271|2270|1214
1700827200000|2023-11-24 12:00:00|2273|2272|2271.5|2271|2273|2272.5|2271.5|2271|986
1700827500000|2023-11-24 12:05:00|2272|2271.5|2271.5|2270.5|2272.5|2271.5|2271.5|2270.5|746
1700827800000|2023-11-24 12:10:00|2272|2271|2272|2271|2272.5|2272|2271.5|2271|745
1700828100000|2023-11-24 12:15:00|2271.5|2270.5|2267.5|2267|2271.5|2270.5|2267|2266.5|1743
1700828400000|2023-11-24 12:20:00|2267|2266.5|2266|2265.5|2267.5|2267|2265.5|2265|1070
1700828700000|2023-11-24 12:25:00|2265.5|2265|2265.5|2265|2266.5|2265.5|2265.5|2265|533
1700829000000|2023-11-24 12:30:00|2265|2264.5|2266.5|2265.5|2266.5|2266|2264.5|2264|1362
1700829300000|2023-11-24 12:35:00|2266|2265|2267.5|2267|2268|2267|2265.5|2265|1348
1700829600000|2023-11-24 12:40:00|2267|2266.5|2266|2265.5|2267.5|2267|2266|2265|866
1700829900000|2023-11-24 12:45:00|2265.5|2265|2265|2264.5|2265.5|2265.5|2265|2264|691
1700830200000|2023-11-24 12:50:00|2265.5|2265|2265.5|2265|2266|2265.5|2264.5|2264|1027
1700830500000|2023-11-24 12:55:00|2266|2264.5|2264|2263.5|2266|2264.5|2263.5|2263|539
1700830800000|2023-11-24 13:00:00|2264.5|2263|2263.5|2263|2265|2264|2263|2262.5|2310
1700831100000|2023-11-24 13:05:00|2264|2263.5|2264.5|2263.5|2264.5|2264|2264|2263.5|875
1700831400000|2023-11-24 13:10:00|2264|2263|2264|2263.5|2264|2263.5|2263|2262|601
1700831700000|2023-11-24 13:15:00|2263.5|2263|2263.5|2262.5|2264|2263.5|2263|2262.5|662
1700832000000|2023-11-24 13:20:00|2263|2263.5|2263|2262|2264|2263.5|2262.5|2262|957
1700832300000|2023-11-24 13:25:00|2263.5|2262.5|2263|2262.5|2263.5|2263|2263|2262.5|835
1700832600000|2023-11-24 13:30:00|2263.5|2263|2262|2261|2263.5|2263|2261.5|2260.5|1428
1700832900000|2023-11-24 13:35:00|2261.5|2260.5|2261.5|2261|2262|2261.5|2261|2260.5|1148
1700833200000|2023-11-24 13:40:00|2261|2260.5|2263|2262.5|2263|2262.5|2261|2260.5|2225
1700833500000|2023-11-24 13:45:00|2263.5|2262|2264|2263.5|2264.5|2264|2262.5|2262|2988
1700833800000|2023-11-24 13:50:00|2263|2263|2264.5|2263.5|2264.5|2264|2262.5|2262|3728
1700834100000|2023-11-24 13:55:00|2264|2264|2266.5|2266|2266.5|2266|2264|2263.5|731
1700834400000|2023-11-24 14:00:00|2267|2266.5|2269|2268|2269|2268|2266.5|2266|1749
1700834700000|2023-11-24 14:05:00|2268.5|2267.5|2268.5|2268|2269|2268|2268|2267.5|908
1700835000000|2023-11-24 14:10:00|2269|2268.5|2270.5|2270|2270.5|2270|2268.5|2267.5|1825
1700835300000|2023-11-24 14:15:00|2270|2269.5|2269.5|2268.5|2271.5|2271|2269|2268|1419
1700835600000|2023-11-24 14:20:00|2269|2269|2267.5|2267|2269.5|2269|2267|2266.5|1149
1700835900000|2023-11-24 14:25:00|2267|2266.5|2267|2266|2267.5|2266.5|2266.5|2266|425
1700836200000|2023-11-24 14:30:00|2267.5|2266.5|2264.5|2264|2268|2267.5|2264.5|2264|2299
1700836500000|2023-11-24 14:35:00|2263.5|2263.5|2265.5|2264.5|2265.5|2265|2262.5|2262|4444
1700836800000|2023-11-24 14:40:00|2265|2264|2264|2263|2265.5|2265|2263|2262.5|3052
1700837100000|2023-11-24 14:45:00|2264.5|2263.5|2266|2265|2266.5|2265.5|2264.5|2263.5|2284
1700837400000|2023-11-24 14:50:00|2266.5|2265.5|2270|2269|2270|2269.5|2266.5|2265.5|1168
1700837700000|2023-11-24 14:55:00|2270.5|2269.5|2271.5|2270.5|2272|2271|2269.5|2268.5|2328
1700838000000|2023-11-24 15:00:00|2271|2271|2271.5|2270.5|2272.5|2272|2271|2270.5|2016
1700838300000|2023-11-24 15:05:00|2272|2271|2270.5|2270|2272|2271|2270|2269.5|1593
1700838600000|2023-11-24 15:10:00|2270|2269.5|2269.5|2269|2270.5|2270|2269.5|2269|929
1700838900000|2023-11-24 15:15:00|2270|2269.5|2272.5|2272|2273|2272.5|2270|2269.5|9571
1700839200000|2023-11-24 15:20:00|2272|2271.5|2272|2271|2272.5|2272|2271|2270.5|1782
1700839500000|2023-11-24 15:25:00|2272.5|2272|2273|2272|2273|2272.5|2271.5|2271|2867
1700839800000|2023-11-24 15:30:00|2272.5|2272.5|2272.5|2272|2273.5|2273|2272.5|2272|1420
1700840100000|2023-11-24 15:35:00|2272|2271.5|2274.5|2273.5|2274.5|2274|2272|2271.5|1482
1700840400000|2023-11-24 15:40:00|2274|2273|2271|2270.5|2274|2273.5|2270.5|2270|2527
1700840700000|2023-11-24 15:45:00|2271.5|2270|2271|2270.5|2271.5|2271|2270|2269|2399
1700841000000|2023-11-24 15:50:00|2271.5|2271|2272.5|2272|2272.5|2272|2271|2270.5|1767
1700841300000|2023-11-24 15:55:00|2272|2271.5|2272|2271.5|2273|2272|2271.5|2271|2605
1700841600000|2023-11-24 16:00:00|2271.5|2271|2272|2271|2272|2271.5|2271|2270|2103
1700841900000|2023-11-24 16:05:00|2271.5|2271.5|2270|2269.5|2272|2271.5|2270|2269.5|1922
1700842200000|2023-11-24 16:10:00|2270.5|2269|2269.5|2268.5|2270.5|2269.5|2269|2268.5|4499
1700842500000|2023-11-24 16:15:00|2270|2269|2270|2269.5|2271|2270|2269.5|2269|4604
1700842800000|2023-11-24 16:20:00|2270.5|2270|2269.5|2269|2271|2270.5|2269|2268.5|1464
1700843100000|2023-11-24 16:25:00|2269|2268.5|2269.5|2268.5|2269.5|2269|2269|2268|3733
1701072000000|2023-11-27 08:00:00|2273|2270.5|2272|2270.5|2276|2274|2269.5|2268.5|2822
1701072300000|2023-11-27 08:05:00|2271.5|2269.5|2273.5|2272.5|2273.5|2272.5|2267.5|2267|3187
1701072600000|2023-11-27 08:10:00|2274|2272|2272.5|2271.5|2274|2272|2271|2270.5|845
1701072900000|2023-11-27 08:15:00|2271.5|2270.5|2272|2271|2273|2272.5|2271|2270|2524
1701073200000|2023-11-27 08:20:00|2271.5|2270.5|2270|2269|2272|2270.5|2269|2268|1331
1701073500000|2023-11-27 08:25:00|2270.5|2269.5|2270.5|2269.5|2271.5|2271|2270|2269|2036
1701073800000|2023-11-27 08:30:00|2271|2270|2271.5|2271|2272|2271.5|2269.5|2268.5|2294
1701074100000|2023-11-27 08:35:00|2272|2271.5|2271|2270.5|2273|2272|2270.5|2270|1608
1701074400000|2023-11-27 08:40:00|2271.5|2270|2270|2269.5|2271.5|2270.5|2269.5|2268.5|1386
1701074700000|2023-11-27 08:45:00|2270.5|2270|2269.5|2268.5|2271.5|2270.5|2269.5|2268.5|127
1701075000000|2023-11-27 08:50:00|2269|2268|2269|2268.5|2270|2269.5|2268|2267.5|3217
1701075300000|2023-11-27 08:55:00|2268.5|2268|2268.5|2267.5|2270|2269.5|2268|2267.5|1429
1701075600000|2023-11-27 09:00:00|2268|2268|2267.5|2267|2269|2268|2266.5|2266|1645
1701075900000|2023-11-27 09:05:00|2267|2266.5|2268.5|2268|2269.5|2269|2267|2266.5|957
1701076200000|2023-11-27 09:10:00|2269|2268.5|2271.5|2271|2272.5|2272|2269|2268.5|1582
1701076500000|2023-11-27 09:15:00|2271|2270.5|2268|2267.5|2271|2271|2268|2267|1039
1701076800000|2023-11-27 09:20:00|2268.5|2267|2268|2267.5|2268.5|2268|2267|2266|979
1701077100000|2023-11-27 09:25:00|2267.5|2267|2269.5|2269|2270|2269|2265.5|2265|963
1701077400000|2023-11-27 09:30:00|2270|2269.5|2267.5|2266.5|2270|2269.5|2267.5|2266.5|838
1701077700000|2023-11-27 09:35:00|2267|2266|2265.5|2264.5|2267.5|2266|2265|2264|1236
1701078000000|2023-11-27 09:40:00|2265|2265|2262|2261.5|2265.5|2265|2262|2261.5|2350
1701078300000|2023-11-27 09:45:00|2262.5|2261|2261.5|2261|2263|2262|2261.5|2260.5|1766
1701078600000|2023-11-27 09:50:00|2262|2261.5|2259.5|2258.5|2262|2261.5|2259|2258.5|940
1701078900000|2023-11-27 09:55:00|2260|2259|2257.5|2257|2260|2259|2257.5|2257|2356
1701079200000|2023-11-27 10:00:00|2257|2256.5|2257|2256|2257.5|2257|2256.5|2255.5|921
1701079500000|2023-11-27 10:05:00|2257.5|2256.5|2259|2258.5|2259.5|2258.5|2257.5|2256.5|1416
1701079800000|2023-11-27 10:10:00|2259.5|2259|2258.5|2258|2259.5|2259|2258|2257|1254
1701080100000|2023-11-27 10:15:00|2259|2258.5|2257|2256|2259|2258.5|2257|2256|2171
1701080400000|2023-11-27 10:20:00|2257.5|2256.5|2259|2258.5|2259|2258.5|2257|2256.5|1048
1701080700000|2023-11-27 10:25:00|2259.5|2258|2259.5|2259|2261|2260.5|2259.5|2258|1972
1701081000000|2023-11-27 10:30:00|2259|2258.5|2258.5|2258|2260|2259|2258|2257.5|1678
1701081300000|2023-11-27 10:35:00|2258|2257.5|2257.5|2256.5|2258|2257.5|2256.5|2256|1672
1701081600000|2023-11-27 10:40:00|2257|2256|2256.5|2256|2258|2257.5|2256.5|2256|1411
1701081900000|2023-11-27 10:45:00|2256|2255.5|2255.5|2255|2256|2255.5|2255.5|2254.5|492
1701082200000|2023-11-27 10:50:00|2255|2254.5|2256.5|2256|2257|2256.5|2254.5|2254|1130
1701082500000|2023-11-27 10:55:00|2257|2256.5|2258.5|2258|2259|2258|2257|2256.5|1635
1701082800000|2023-11-27 11:00:00|2259|2257.5|2258.5|2258|2259.5|2259|2258|2257.5|2199
1701083100000|2023-11-27 11:05:00|2258|2257.5|2258.5|2258|2258.5|2258|2258|2257|1017
1701083400000|2023-11-27 11:10:00|2259|2258.5|2259|2258.5|2260|2259.5|2259|2258|732
1701083700000|2023-11-27 11:15:00|2259.5|2258|2259.5|2259|2259.5|2259|2258.5|2258|879
1701084000000|2023-11-27 11:20:00|2259|2258.5|2259.5|2259|2260.5|2260|2258.5|2258|1297
1701084300000|2023-11-27 11:25:00|2259|2258.5|2260|2259|2260|2259.5|2259|2258|2351
1701084600000|2023-11-27 11:30:00|2260.5|2259.5|2259.5|2259|2260.5|2260|2258.5|2257.5|1483
1701084900000|2023-11-27 11:35:00|2259|2258.5|2259|2258.5|2259.5|2258.5|2258.5|2258|1207
1701085200000|2023-11-27 11:40:00|2259.5|2258|2259.5|2258.5|2259.5|2259|2259|2258|962
1701085500000|2023-11-27 11:45:00|2259|2259|2259|2258.5|2259.5|2259|2259|2258|313
1701085800000|2023-11-27 11:50:00|2258.5|2258|2256.5|2256|2258.5|2258|2256.5|2256|597
1701086100000|2023-11-27 11:55:00|2256|2255.5|2257.5|2257|2257.5|2257|2256|2255.5|486
1701086400000|2023-11-27 12:00:00|2258|2257.5|2257.5|2257|2258.5|2257.5|2257|2256.5|741
1701086700000|2023-11-27 12:05:00|2257|2256.5|2258|2257.5|2258|2257.5|2257|2256.5|1143
1701087000000|2023-11-27 12:10:00|2258.5|2257|2258|2257|2258.5|2258|2258|2257|1080
1701087300000|2023-11-27 12:15:00|2257.5|2257.5|2257.5|2256.5|2258|2257.5|2257|2256.5|518
1701087600000|2023-11-27 12:20:00|2258|2257|2255.5|2255|2258|2257.5|2255.5|2255|1071
1701087900000|2023-11-27 12:25:00|2255|2254.5|2254.5|2253.5|2255|2254.5|2254|2253.5|119
1701088200000|2023-11-27 12:30:00|2254|2254|2255|2254.5|2255.5|2255|2254|2253.5|676
1701088500000|2023-11-27 12:35:00|2254.5|2254|2255|2254.5|2255|2254.5|2254.5|2253.5|1179
1701088800000|2023-11-27 12:40:00|2255.5|2255|2254.5|2253.5|2255.5|2255|2254|2253.5|468
1701089100000|2023-11-27 12:45:00|2254|2253|2254.5|2254|2254.5|2254|2253.5|2253|685
1701089400000|2023-11-27 12:50:00|2255|2254.5|2255|2254.5|2255.5|2255|2254.5|2254|728
1701089700000|2023-11-27 12:55:00|2255.5|2255|2254.5|2254|2255.5|2255|2254.5|2254|420
1701090000000|2023-11-27 13:00:00|2255|2254.5|2255|2254.5|2255.5|2255|2254|2253.5|2070
1701090300000|2023-11-27 13:05:00|2255.5|2255|2254|2253|2256|2255|2254|2253|2040
1701090600000|2023-11-27 13:10:00|2253.5|2253.5|2253.5|2253|2254|2253.5|2253.5|2253|531
1701090900000|2023-11-27 13:15:00|2254|2252.5|2252.5|2252|2254|2252.5|2252.5|2252|1311
1701091200000|2023-11-27 13:20:00|2253|2252.5|2253|2252.5|2253.5|2253|2252.5|2252|697
1701091500000|2023-11-27 13:25:00|2252.5|2252|2252|2251|2252.5|2252|2251.5|2251|1040
1701091800000|2023-11-27 13:30:00|2252.5|2251.5|2252.5|2252|2253|2252|2252|2251.5|315
1701092100000|2023-11-27 13:35:00|2252|2251.5|2255|2254|2255|2254.5|2251.5|2251|1486
1701092400000|2023-11-27 13:40:00|2255.5|2254.5|2253.5|2253|2255.5|2255|2253.5|2253|858
1701092700000|2023-11-27 13:45:00|2254|2253.5|2253|2252.5|2254|2253.5|2252|2251.5|382
1701093000000|2023-11-27 13:50:00|2252.5|2252|2253.5|2253|2253.5|2253|2252.5|2252|1121
1701093300000|2023-11-27 13:55:00|2253|2252.5|2254|2253.5|2254|2253.5|2252.5|2252|1078
1701093600000|2023-11-27 14:00:00|2254.5|2254|2254.5|2254|2255.5|2255|2253.5|2253|938
1701093900000|2023-11-27 14:05:00|2255|2254.5|2255|2254.5|2256|2255.5|2255|2254|147
1701094200000|2023-11-27 14:10:00|2254.5|2254|2254|2253.5|2254.5|2254|2254|2253.5|20
1701094500000|2023-11-27 14:15:00|2254.5|2254|2256.5|2256|2257|2256.5|2254.5|2253.5|1123
1701094800000|2023-11-27 14:20:00|2256|2255.5|2256|2255.5|2256|2255.5|2255.5|2254.5|858
1701095100000|2023-11-27 14:25:00|2256.5|2256|2257|2256.5|2257|2256.5|2256|2255|835
1701095400000|2023-11-27 14:30:00|2257.5|2257|2258.5|2258|2259|2258.5|2256|2255.5|4174
1701095700000|2023-11-27 14:35:00|2259|2258.5|2259|2258.5|2260|2259.5|2259|2258.5|2595
1701096000000|2023-11-27 14:40:00|2258.5|2258|2257.5|2257|2259|2258|2256|2255.5|2213
1701096300000|2023-11-27 14:45:00|2258|2257.5|2259|2258|2259.5|2259|2258|2257.5|2006
1701096600000|2023-11-27 14:50:00|2258.5|2258.5|2258.5|2257.5|2258.5|2258.5|2257.5|2256.5|1011
1701096900000|2023-11-27 14:55:00|2259|2258|2258|2257.5|2261|2260.5|2257.5|2257|1677
1701097200000|2023-11-27 15:00:00|2257.5|2257|2257|2256.5|2258|2257.5|2256|2255.5|2956
1701097500000|2023-11-27 15:05:00|2256.5|2256|2257.5|2257|2257.5|2257|2256.5|2255.5|912
1701097800000|2023-11-27 15:10:00|2258|2257.5|2259.5|2258.5|2259.5|2258.5|2257.5|2257|1324
1701098100000|2023-11-27 15:15:00|2260|2259|2258.5|2258|2260|2259.5|2258.5|2258|951
1701098400000|2023-11-27 15:20:00|2259.5|2259|2258.5|2258|2260.5|2259.5|2258.5|2258|2204
1701098700000|2023-11-27 15:25:00|2259|2258.5|2257.5|2257|2259.5|2259|2257.5|2256.5|2505
1701099000000|2023-11-27 15:30:00|2258|2257.5|2258.5|2258|2259|2258|2258|2257.5|995
1701099300000|2023-11-27 15:35:00|2258|2257.5|2256.5|2255.5|2258|2257.5|2256|2255.5|1455
1701099600000|2023-11-27 15:40:00|2256|2255|2256|2255.5|2256.5|2256|2255.5|2255|820
1701099900000|2023-11-27 15:45:00|2255.5|2255|2254|2253.5|2255.5|2255|2253.5|2253|1943
1701100200000|2023-11-27 15:50:00|2254.5|2253|2253.5|2252.5|2254.5|2253.5|2253|2252|1468
1701100500000|2023-11-27 15:55:00|2253|2253|2251|2250|2253|2253|2250.5|2250|3073
1701100800000|2023-11-27 16:00:00|2250.5|2250.5|2249|2248|2251.5|2251|2248.5|2248|3818
1701101100000|2023-11-27 16:05:00|2249.5|2248.5|2248|2247.5|2249.5|2249|2248|2247|3001
1701101400000|2023-11-27 16:10:00|2248.5|2247|2248.5|2248|2250|2249.5|2248|2247|2110
1701101700000|2023-11-27 16:15:00|2248|2247.5|2250.5|2249.5|2250.5|2250|2248|2247.5|4676
1701102000000|2023-11-27 16:20:00|2250|2250|2250|2249.5|2251|2250.5|2249|2248.5|6698
1701102300000|2023-11-27 16:25:00|2250.5|2250|2249.5|2248.5|2251|2250.5|2249.5|2248.5|3631
1701158400000|2023-11-28 08:00:00|2239|2235.5|2238|2237|2242.5|2241.5|2235|2233|17231
1701158700000|2023-11-28 08:05:00|2237.5|2236.5|2237.5|2236|2241.5|2240.5|2236|2235|3000
1701159000000|2023-11-28 08:10:00|2237|2236.5|2240.5|2239|2241|2240|2236|2235|1959
1701159300000|2023-11-28 08:15:00|2240|2238|2242|2241.5|2243.5|2242.5|2238.5|2238|4007
1701159600000|2023-11-28 08:20:00|2242.5|2241|2244|2243|2244|2243.5|2241|2240|1943
1701159900000|2023-11-28 08:25:00|2243.5|2243.5|2245|2244|2246.5|2246|2243.5|2243|2137
1701160200000|2023-11-28 08:30:00|2244.5|2243.5|2246|2245.5|2246.5|2246|2240.5|2240|901
1701160500000|2023-11-28 08:35:00|2246.5|2246|2246.5|2246|2248.5|2248|2245.5|2245|1306
1701160800000|2023-11-28 08:40:00|2247|2245.5|2243|2242|2247|2246|2242|2241|1484
1701161100000|2023-11-28 08:45:00|2243.5|2242.5|2245.5|2244.5|2246|2245|2243.5|2242.5|1406
1701161400000|2023-11-28 08:50:00|2245|2244|2247.5|2246.5|2249|2248|2244.5|2244|1603
1701161700000|2023-11-28 08:55:00|2248|2247|2248|2247|2248.5|2247.5|2246.5|2245.5|1528
1701162000000|2023-11-28 09:00:00|2247.5|2247.5|2248|2247|2248|2247.5|2246.5|2246|1259
1701162300000|2023-11-28 09:05:00|2247.5|2246.5|2248|2247|2248|2247.5|2247|2246.5|1211
1701162600000|2023-11-28 09:10:00|2247.5|2246.5|2245|2244|2247.5|2247|2244|2243.5|1094
1701162900000|2023-11-28 09:15:00|2244.5|2243.5|2244.5|2244|2245.5|2244.5|2242|2241.5|1311
1701163200000|2023-11-28 09:20:00|2245|2244.5|2246|2245|2246|2245.5|2243.5|2242.5|647
1701163500000|2023-11-28 09:25:00|2245.5|2245.5|2249.5|2248.5|2249.5|2249|2245.5|2245|727
1701163800000|2023-11-28 09:30:00|2249|2249|2249|2248.5|2250.5|2249.5|2248|2247.5|1172
1701164100000|2023-11-28 09:35:00|2249.5|2249|2250|2249.5|2250.5|2249.5|2248.5|2248|488
1701164400000|2023-11-28 09:40:00|2250.5|2250|2250|2249.5|2251|2250.5|2250|2249.5|376
1701164700000|2023-11-28 09:45:00|2250.5|2249|2246.5|2245.5|2251|2250.5|2246.5|2245.5|3784
1701165000000|2023-11-28 09:50:00|2246|2245|2244|2243|2246|2245|2242.5|2241.5|2623
1701165300000|2023-11-28 09:55:00|2244.5|2243.5|2245.5|2245|2246.5|2246|2244.5|2243.5|917
1701165600000|2023-11-28 10:00:00|2246|2245.5|2245.5|2245|2248|2247|2245.5|2245|891
1701165900000|2023-11-28 10:05:00|2245|2244.5|2245.5|2244.5|2245.5|2245|2244.5|2243.5|925
1701166200000|2023-11-28 10:10:00|2245|2244|2245.5|2245|2246.5|2246|2245|2244|903
1701166500000|2023-11-28 10:15:00|2246|2245.5|2245.5|2244.5|2246.5|2245.5|2245|2244.5|772
1701166800000|2023-11-28 10:20:00|2245|2245|2247|2246.5|2247.5|2246.5|2245|2244.5|707
1701167100000|2023-11-28 10:25:00|2246.5|2246|2245.5|2244.5|2247|2246|2245|2244.5|1293
1701167400000|2023-11-28 10:30:00|2245|2245|2246.5|2245.5|2246.5|2246|2245|2244.5|144
1701167700000|2023-11-28 10:35:00|2246|2246|2243.5|2243|2246|2246|2243.5|2243|917
1701168000000|2023-11-28 10:40:00|2243|2242.5|2246|2245.5|2247|2246.5|2243|2242.5|608
1701168300000|2023-11-28 10:45:00|2245.5|2245|2246.5|2245.5|2246.5|2246|2245|2244|1671
1701168600000|2023-11-28 10:50:00|2246|2245|2245.5|2245|2246.5|2246|2245|2244.5|515
1701168900000|2023-11-28 10:55:00|2246|2245.5|2245|2244.5|2246|2245.5|2244.5|2244|473
1701169200000|2023-11-28 11:00:00|2245.5|2245|2246|2245|2246|2245|2245|2244.5|600
1701169500000|2023-11-28 11:05:00|2246.5|2245.5|2246|2245|2247|2246|2245.5|2245|878
1701169800000|2023-11-28 11:10:00|2247|2245.5|2246.5|2246|2247|2246.5|2246.5|2245.5|299
1701170100000|2023-11-28 11:15:00|2246|2245.5|2245.5|2245|2246|2245.5|2245|2244.5|219
1701170400000|2023-11-28 11:20:00|2246|2244.5|2246|2245|2246|2245.5|2245|2244.5|845
1701170700000|2023-11-28 11:25:00|2245.5|2245.5|2246.5|2245.5|2247.5|2247|2245.5|2245.5|826
1701171000000|2023-11-28 11:30:00|2246|2245|2244.5|2244|2246|2245|2244.5|2244|55
1701171300000|2023-11-28 11:35:00|2244|2243.5|2242|2241|2244.5|2243.5|2242|2241|1536
1701171600000|2023-11-28 11:40:00|2241.5|2241.5|2242|2241.5|2242.5|2241.5|2241.5|2241|100
1701171900000|2023-11-28 11:45:00|2242.5|2242|2242|2241.5|2243.5|2242.5|2242|2241.5|344
1701172200000|2023-11-28 11:50:00|2242.5|2241|2242|2241|2242.5|2241|2241.5|2241|319
1701172500000|2023-11-28 11:55:00|2241.5|2241.5|2241|2240|2242|2241.5|2240.5|2240|672
1701172800000|2023-11-28 12:00:00|2240.5|2240.5|2241|2240|2241.5|2241|2240.5|2240|31
1701173100000|2023-11-28 12:05:00|2240.5|2240.5|2242.5|2242|2242.5|2242|2240.5|2240.5|826
1701173400000|2023-11-28 12:10:00|2241.5|2241|2241|2240.5|2242.5|2241.5|2241|2240.5|597
1701173700000|2023-11-28 12:15:00|2240.5|2240|2241.5|2241|2241.5|2241|2240.5|2240|324
1701174000000|2023-11-28 12:20:00|2241|2240.5|2241.5|2240.5|2242|2241|2241|2240.5|478
1701174300000|2023-11-28 12:25:00|2241|2240|2242|2241|2242|2241|2240.5|2240|925
1701174600000|2023-11-28 12:30:00|2241.5|2241.5|2242|2241|2242.5|2241.5|2241|2240.5|768
1701174900000|2023-11-28 12:35:00|2241.5|2240.5|2242.5|2242|2243.5|2242.5|2241.5|2240.5|797
1701175200000|2023-11-28 12:40:00|2243|2241.5|2243|2242|2243.5|2243|2242|2241.5|2755
1701175500000|2023-11-28 12:45:00|2243.5|2242.5|2244.5|2244|2244.5|2244|2243.5|2242.5|551
1701175800000|2023-11-28 12:50:00|2244|2243|2243.5|2243|2245|2244|2243.5|2243|449
1701176100000|2023-11-28 12:55:00|2243|2242.5|2244|2243.5|2244|2243.5|2243|2242.5|666
1701176400000|2023-11-28 13:00:00|2244.5|2243|2243.5|2243|2244.5|2243.5|2243|2242.5|83
1701176700000|2023-11-28 13:05:00|2243|2242.5|2243|2242.5|2243.5|2243|2242.5|2242|768
1701177000000|2023-11-28 13:10:00|2243.5|2242|2242.5|2242|2244|2243|2242|2241.5|70
1701177300000|2023-11-28 13:15:00|2242|2241.5|2245|2244|2245|2244|2242|2241.5|866
1701177600000|2023-11-28 13:20:00|2244.5|2243.5|2245.5|2244.5|2245.5|2245|2243.5|2243|690
1701177900000|2023-11-28 13:25:00|2246|2245|2247|2246.5|2247.5|2247|2245.5|2244.5|1116
1701178200000|2023-11-28 13:30:00|2247.5|2247|2249|2248|2249|2248|2247|2246.5|1407
1701178500000|2023-11-28 13:35:00|2248.5|2247.5|2250.5|2249.5|2250.5|2249.5|2248.5|2247.5|1023
1701178800000|2023-11-28 13:40:00|2250|2249|2250.5|2250|2251|2250.5|2249.5|2249|225
1701179100000|2023-11-28 13:45:00|2250|2249.5|2248.5|2248|2250|2249.5|2248|2247.5|1057
1701179400000|2023-11-28 13:50:00|2249|2248.5|2246|2245.5|2249.5|2249|2246|2245.5|2528
1701179700000|2023-11-28 13:55:00|2246.5|2246|2245.5|2245|2247.5|2247|2245.5|2244.5|864
1701180000000|2023-11-28 14:00:00|2246|2245.5|2244|2243.5|2246.5|2246|2243.5|2243|2521
1701180300000|2023-11-28 14:05:00|2244.5|2244|2244.5|2243.5|2245.5|2244.5|2244|2243|1108
1701180600000|2023-11-28 14:10:00|2244|2243|2243.5|2243|2244|2243|2242.5|2242|1531
1701180900000|2023-11-28 14:15:00|2244|2243.5|2244.5|2244|2244.5|2244|2243.5|2243|684
1701181200000|2023-11-28 14:20:00|2244|2243.5|2243.5|2243|2244.5|2243.5|2243.5|2243|339
1701181500000|2023-11-28 14:25:00|2244|2244|2244.5|2243.5|2245.5|2245|2243.5|2243.5|437
1701181800000|2023-11-28 14:30:00|2244|2244|2240.5|2239.5|2245|2244.5|2240|2239|2103
1701182100000|2023-11-28 14:35:00|2241|2240|2242|2241.5|2243|2242.5|2241|2240|2265
1701182400000|2023-11-28 14:40:00|2242.5|2242|2241.5|2241|2242.5|2242|2240.5|2239.5|1280
1701182700000|2023-11-28 14:45:00|2242|2241.5|2244.5|2243.5|2245.5|2244.5|2242|2241.5|2010
1701183000000|2023-11-28 14:50:00|2244|2243|2244.5|2243.5|2244.5|2244|2243|2242.5|927
1701183300000|2023-11-28 14:55:00|2244|2242.5|2242.5|2242|2244.5|2243|2241.5|2241|604
1701183600000|2023-11-28 15:00:00|2243|2241.5|2242.5|2242|2243.5|2243|2242|2241|2826
1701183900000|2023-11-28 15:05:00|2242|2241.5|2243|2242.5|2243.5|2243|2242|2241.5|1712
1701184200000|2023-11-28 15:10:00|2243.5|2243|2244|2243.5|2244|2243.5|2243|2242.5|490
1701184500000|2023-11-28 15:15:00|2244.5|2244|2246|2245|2246|2245.5|2244.5|2244|1494
1701184800000|2023-11-28 15:20:00|2245.5|2245.5|2245.5|2244.5|2246|2245.5|2244.5|2244|1271
1701185100000|2023-11-28 15:25:00|2246|2245|2246.5|2246|2247.5|2246.5|2245.5|2244.5|881
1701185400000|2023-11-28 15:30:00|2245.5|2245|2245.5|2245|2247|2246.5|2245.5|2245|1363
1701185700000|2023-11-28 15:35:00|2245|2244.5|2245|2244|2246.5|2245.5|2244|2243.5|2352
1701186000000|2023-11-28 15:40:00|2245.5|2245|2248|2247|2248.5|2247.5|2245|2244.5|1371
1701186300000|2023-11-28 15:45:00|2247.5|2246.5|2247|2246.5|2247.5|2247|2246.5|2245.5|1033
1701186600000|2023-11-28 15:50:00|2246.5|2246|2248|2247|2248|2247|2246.5|2246|1526
1701186900000|2023-11-28 15:55:00|2247.5|2247.5|2248|2247.5|2248.5|2248|2247.5|2247|943
1701187200000|2023-11-28 16:00:00|2248.5|2248|2247.5|2247|2249|2248|2246|2245.5|2080
1701187500000|2023-11-28 16:05:00|2248|2247.5|2248.5|2248|2250|2249|2247.5|2246.5|6514
1701187800000|2023-11-28 16:10:00|2248|2247.5|2250|2249|2250|2249|2247|2246.5|3563
1701188100000|2023-11-28 16:15:00|2249|2248.5|2249.5|2248.5|2249.5|2249|2248.5|2248|1627
1701188400000|2023-11-28 16:20:00|2249|2249|2250|2249.5|2250.5|2250|2249|2248.5|4374
1701188700000|2023-11-28 16:25:00|2249.5|2249|2250.5|2249.5|2250.5|2250|2249|2248|3784
1701244800000|2023-11-29 08:00:00|2247.5|2246|2258|2257|2258.5|2257|2247.5|2246|5748
1701245100000|2023-11-29 08:05:00|2257.5|2256.5|2257|2256.5|2261|2260|2256.5|2255.5|7713
1701245400000|2023-11-29 08:10:00|2256.5|2256|2260|2259|2260|2259|2255|2254.5|4220
1701245700000|2023-11-29 08:15:00|2260.5|2259.5|2266|2265.5|2266.5|2265.5|2259.5|2258.5|3356
1701246000000|2023-11-29 08:20:00|2266.5|2264.5|2263|2262|2266.5|2265.5|2262.5|2261.5|3002
1701246300000|2023-11-29 08:25:00|2263.5|2262.5|2259.5|2259|2263.5|2263|2259.5|2259|3179
1701246600000|2023-11-29 08:30:00|2260|2258.5|2263.5|2262.5|2266.5|2265.5|2259.5|2258.5|8945
1701246900000|2023-11-29 08:35:00|2263|2263|2267.5|2267|2268|2267|2263|2262.5|3590
1701247200000|2023-11-29 08:40:00|2268|2266.5|2268|2267.5|2269|2268.5|2267|2266|3640
1701247500000|2023-11-29 08:45:00|2267.5|2267|2265|2264.5|2267.5|2267|2264|2263.5|582
1701247800000|2023-11-29 08:50:00|2265.5|2264|2268|2267|2269|2267.5|2265|2264|3699
1701248100000|2023-11-29 08:55:00|2267.5|2266.5|2269.5|2268|2270.5|2269.5|2267.5|2266.5|10111
1701248400000|2023-11-29 09:00:00|2269|2267.5|2272|2271|2272.5|2271.5|2268.5|2267|3821
1701248700000|2023-11-29 09:05:00|2272|2271.5|2274|2273.5|2274.5|2274|2271.5|2271|5102
1701249000000|2023-11-29 09:10:00|2274.5|2273|2277|2276|2277|2276|2274|2273|3436
1701249300000|2023-11-29 09:15:00|2276.5|2276.5|2279.5|2279|2279.5|2279|2275.5|2274.5|1787
1701249600000|2023-11-29 09:20:00|2280|2279.5|2280|2279|2280|2279.5|2277|2276.5|1325
1701249900000|2023-11-29 09:25:00|2281|2279.5|2283|2282|2283|2282|2280.5|2279.5|3424
1701250200000|2023-11-29 09:30:00|2282.5|2281|2278.5|2277.5|2283|2281.5|2278|2277.5|3188
1701250500000|2023-11-29 09:35:00|2278|2278|2282|2281|2282|2281.5|2278|2277.5|2484
1701250800000|2023-11-29 09:40:00|2282.5|2281.5|2280.5|2279.5|2282.5|2282|2280|2279.5|1943
1701251100000|2023-11-29 09:45:00|2280|2280|2282|2281.5|2282|2281.5|2279.5|2279|1749
1701251400000|2023-11-29 09:50:00|2282.5|2282|2283|2282.5|2284|2283.5|2282|2281.5|1463
1701251700000|2023-11-29 09:55:00|2283.5|2283|2281|2280|2285|2284|2280.5|2280|4707
1701252000000|2023-11-29 10:00:00|2280.5|2280.5|2281.5|2281|2282.5|2282|2280.5|2280|2594
1701252300000|2023-11-29 10:05:00|2281|2280.5|2281.5|2281|2282|2281.5|2280.5|2280|1662
1701252600000|2023-11-29 10:10:00|2282|2281.5|2282.5|2282|2283|2282|2281.5|2281|645
1701252900000|2023-11-29 10:15:00|2282|2281.5|2282.5|2281.5|2283|2282.5|2281.5|2281|477
1701253200000|2023-11-29 10:20:00|2283|2282|2282.5|2282|2283|2282.5|2282|2281|1608
1701253500000|2023-11-29 10:25:00|2283|2282.5|2283.5|2283|2284.5|2284|2282.5|2282|1407
1701253800000|2023-11-29 10:30:00|2283|2282.5|2282|2281|2283|2282.5|2281|2280.5|661
1701254100000|2023-11-29 10:35:00|2281.5|2280.5|2281.5|2281|2282.5|2282|2280.5|2280|1100
1701254400000|2023-11-29 10:40:00|2282|2281.5|2281.5|2280.5|2282.5|2282|2281|2280.5|1507
1701254700000|2023-11-29 10:45:00|2281|2280|2279|2278.5|2281|2280.5|2279|2278.5|1024
1701255000000|2023-11-29 10:50:00|2278.5|2278|2278.5|2277.5|2279|2278.5|2277.5|2277|2053
1701255300000|2023-11-29 10:55:00|2278|2277|2277.5|2277|2278|2277.5|2276|2275|4235
1701255600000|2023-11-29 11:00:00|2278|2277.5|2275.5|2274.5|2278.5|2277.5|2275.5|2274.5|1461
1701255900000|2023-11-29 11:05:00|2276|2275|2274.5|2274|2276|2275.5|2274.5|2274|1170
1701256200000|2023-11-29 11:10:00|2275|2274.5|2275|2274.5|2276|2275|2274.5|2274|777
1701256500000|2023-11-29 11:15:00|2274.5|2274|2276|2275.5|2276|2275.5|2273.5|2273|1038
1701256800000|2023-11-29 11:20:00|2275.5|2275|2275.5|2275|2276.5|2276|2275.5|2275|494
1701257100000|2023-11-29 11:25:00|2276|2275.5|2276.5|2275.5|2277|2276.5|2275.5|2275.5|697
1701257400000|2023-11-29 11:30:00|2276|2275|2275|2274.5|2276.5|2275.5|2275|2274.5|263
1701257700000|2023-11-29 11:35:00|2274.5|2274|2274|2273|2275|2274.5|2273.5|2273|1940
1701258000000|2023-11-29 11:40:00|2273.5|2273.5|2272.5|2271.5|2274|2273.5|2272|2271.5|521
1701258300000|2023-11-29 11:45:00|2273|2272|2272.5|2272|2273|2272.5|2272|2271.5|499
1701258600000|2023-11-29 11:50:00|2273|2272.5|2273|2272|2273.5|2273|2272.5|2272|424
1701258900000|2023-11-29 11:55:00|2272.5|2272.5|2273.5|2272.5|2273.5|2272.5|2272.5|2272|1351
1701259200000|2023-11-29 12:00:00|2273|2273|2274|2273.5|2274|2273.5|2273|2272.5|591
1701259500000|2023-11-29 12:05:00|2273.5|2273|2273|2272.5|2274|2273.5|2273|2272|671
1701259800000|2023-11-29 12:10:00|2272.5|2272|2273.5|2273|2273.5|2273|2272|2271.5|471
1701260100000|2023-11-29 12:15:00|2274|2272.5|2273.5|2272.5|2274|2273.5|2273|2272.5|530
1701260400000|2023-11-29 12:20:00|2273|2273|2274|2273.5|2274.5|2274|2273|2272.5|448
1701260700000|2023-11-29 12:25:00|2273.5|2273|2273.5|2273|2273.5|2273|2273|2272.5|337
1701261000000|2023-11-29 12:30:00|2274|2273.5|2275.5|2274.5|2276|2275|2274|2273|478
1701261300000|2023-11-29 12:35:00|2275|2275|2276|2275.5|2277|2276.5|2275|2274.5|107
1701261600000|2023-11-29 12:40:00|2276.5|2275|2276.5|2276|2277|2276.5|2276|2275|776
1701261900000|2023-11-29 12:45:00|2276|2275.5|2278|2277|2278|2277.5|2276|2275|1215
1701262200000|2023-11-29 12:50:00|2277.5|2276.5|2276.5|2275.5|2277.5|2277|2276|2275.5|953
1701262500000|2023-11-29 12:55:00|2276|2276|2277.5|2276.5|2277.5|2277|2276|2275|267
1701262800000|2023-11-29 13:00:00|2277|2277|2275|2274.5|2277.5|2277|2275|2274.5|1689
1701263100000|2023-11-29 13:05:00|2275.5|2274|2276.5|2276|2276.5|2276|2274.5|2274|2939
1701263400000|2023-11-29 13:10:00|2276|2275.5|2276.5|2276|2276.5|2276|2275|2274.5|912
1701263700000|2023-11-29 13:15:00|2277|2276.5|2276|2275|2277|2276.5|2275.5|2274.5|2251
1701264000000|2023-11-29 13:20:00|2275.5|2275.5|2277|2276|2277.5|2277|2275.5|2275|696
1701264300000|2023-11-29 13:25:00|2276.5|2275.5|2277|2276|2277.5|2277|2275.5|2275|1223
1701264600000|2023-11-29 13:30:00|2276.5|2277|2276|2275.5|2279|2278.5|2276|2275.5|1694
1701264900000|2023-11-29 13:35:00|2275.5|2275|2276.5|2276|2277|2276.5|2275.5|2274.5|1791
1701265200000|2023-11-29 13:40:00|2276|2275.5|2276|2275|2276.5|2276|2275|2274.5|2148
1701265500000|2023-11-29 13:45:00|2275.5|2275.5|2273.5|2273|2276|2275.5|2273.5|2273|1912
1701265800000|2023-11-29 13:50:00|2274|2273.5|2274|2273.5|2274|2273.5|2273|2272.5|1126
1701266100000|2023-11-29 13:55:00|2273.5|2273|2272.5|2271.5|2274|2273.5|2272|2271|2531
1701266400000|2023-11-29 14:00:00|2272|2271|2270.5|2270|2272|2271.5|2270.5|2270|1757
1701266700000|2023-11-29 14:05:00|2271|2270.5|2272|2271|2272.5|2272|2270|2269.5|1320
1701267000000|2023-11-29 14:10:00|2271.5|2271.5|2273.5|2272.5|2273.5|2273|2271|2270|1559
1701267300000|2023-11-29 14:15:00|2273|2272|2271|2270|2273|2272|2269.5|2269|1115
1701267600000|2023-11-29 14:20:00|2270.5|2269.5|2270|2269.5|2270.5|2270|2269.5|2269|997
1701267900000|2023-11-29 14:25:00|2270.5|2270|2271|2270|2271|2270.5|2270|2269.5|1339
1701268200000|2023-11-29 14:30:00|2270.5|2269.5|2274.5|2274|2275|2274|2270|2269.5|3506
1701268500000|2023-11-29 14:35:00|2275|2273.5|2272.5|2272|2275.5|2274.5|2271.5|2271|1847
1701268800000|2023-11-29 14:40:00|2273|2271.5|2270.5|2270|2273|2272|2270|2269.5|3430
1701269100000|2023-11-29 14:45:00|2271.5|2270.5|2270.5|2270|2271.5|2270.5|2270|2269|1223
1701269400000|2023-11-29 14:50:00|2270|2269.5|2272.5|2271.5|2273.5|2273|2269.5|2269|3600
1701269700000|2023-11-29 14:55:00|2273|2272.5|2274.5|2273.5|2275.5|2275|2272.5|2271.5|3856
1701270000000|2023-11-29 15:00:00|2274|2273|2275.5|2274.5|2276.5|2276|2273|2272.5|3644
1701270300000|2023-11-29 15:05:00|2276|2275|2277|2276.5|2278|2277|2274|2273.5|2048
1701270600000|2023-11-29 15:10:00|2277.5|2276|2278.5|2277.5|2280|2279.5|2277|2276|2193
1701270900000|2023-11-29 15:15:00|2279|2278|2279|2278|2280|2279|2278|2277.5|1911
1701271200000|2023-11-29 15:20:00|2278.5|2278.5|2279.5|2278.5|2281|2280|2278.5|2278|1161
1701271500000|2023-11-29 15:25:00|2278.5|2278|2277.5|2277|2278.5|2278|2277|2276.5|2733
1701271800000|2023-11-29 15:30:00|2277|2276.5|2278|2277.5|2279.5|2278.5|2277|2276|2713
1701272100000|2023-11-29 15:35:00|2278.5|2278|2281|2280|2281|2280|2278|2277.5|2999
1701272400000|2023-11-29 15:40:00|2281.5|2280.5|2281.5|2280.5|2281.5|2281|2280|2279.5|2758
1701272700000|2023-11-29 15:45:00|2281|2281|2283.5|2282.5|2284|2283|2281|2280|10631
1701273000000|2023-11-29 15:50:00|2284|2283|2282.5|2282|2284.5|2283.5|2282.5|2282|11245
1701273300000|2023-11-29 15:55:00|2283|2282.5|2283|2282|2284|2283.5|2282|2281.5|5075
1701273600000|2023-11-29 16:00:00|2282.5|2282.5|2282|2281|2283|2282.5|2281.5|2281|3394
1701273900000|2023-11-29 16:05:00|2281.5|2281.5|2282|2281|2282|2281.5|2280.5|2279.5|3671
1701274200000|2023-11-29 16:10:00|2281.5|2280.5|2281|2280|2282|2281|2280|2279|4708
1701274500000|2023-11-29 16:15:00|2280.5|2280.5|2278.5|2278|2281|2280.5|2278|2277.5|11390
1701274800000|2023-11-29 16:20:00|2278|2277.5|2281|2280.5|2281.5|2280.5|2277.5|2277|8551
1701275100000|2023-11-29 16:25:00|2280.5|2280|2278|2277|2281.5|2281|2278|2277|6149
1701331200000|2023-11-30 08:00:00|2291.5|2290|2297|2296|2301.5|2300|2291.5|2290|8666
1701331500000|2023-11-30 08:05:00|2298|2296.5|2305.5|2304|2306|2305|2298|2296.5|7396
1701331800000|2023-11-30 08:10:00|2306|2305|2298|2297|2308|2306.5|2297.5|2296.5|5742
1701332100000|2023-11-30 08:15:00|2298.5|2297.5|2297|2295.5|2300|2299|2294|2293|2613
1701332400000|2023-11-30 08:20:00|2297.5|2296|2300.5|2300|2300.5|2300|2295.5|2295|8731
1701332700000|2023-11-30 08:25:00|2300|2299.5|2296|2294.5|2300|2300|2294.5|2293|6126
1701333000000|2023-11-30 08:30:00|2296.5|2295|2291.5|2290.5|2297.5|2296.5|2291|2290|10512
1701333300000|2023-11-30 08:35:00|2291|2290|2291|2290|2291.5|2290.5|2288.5|2288|4100
1701333600000|2023-11-30 08:40:00|2291.5|2290.5|2290.5|2289.5|2293|2292.5|2289.5|2288.5|6064
1701333900000|2023-11-30 08:45:00|2291|2290.5|2289|2288|2291.5|2291|2288|2287|2887
1701334200000|2023-11-30 08:50:00|2288.5|2287.5|2288|2287|2289.5|2289|2287|2286|1724
1701334500000|2023-11-30 08:55:00|2287.5|2286.5|2286|2285|2288.5|2287.5|2285|2284.5|3331
1701334800000|2023-11-30 09:00:00|2286.5|2285.5|2289|2288.5|2290|2289|2286.5|2285.5|2021
1701335100000|2023-11-30 09:05:00|2289.5|2289|2291.5|2290.5|2293.5|2292.5|2289|2289|1177
1701335400000|2023-11-30 09:10:00|2291|2291|2291.5|2290.5|2292.5|2292|2290.5|2289.5|728
1701335700000|2023-11-30 09:15:00|2291|2291|2291|2290.5|2291.5|2291|2290.5|2289.5|1758
1701336000000|2023-11-30 09:20:00|2291.5|2291|2294|2293|2294|2293|2291.5|2291|1576
1701336300000|2023-11-30 09:25:00|2293.5|2292.5|2292.5|2292|2294|2293|2292.5|2291.5|775
1701336600000|2023-11-30 09:30:00|2293|2292.5|2292|2291.5|2293.5|2293|2291|2290|2237
1701336900000|2023-11-30 09:35:00|2292.5|2291|2293|2292.5|2293|2292.5|2292.5|2291|3110
1701337200000|2023-11-30 09:40:00|2293.5|2293|2293.5|2292.5|2293.5|2293|2292|2291.5|2675
1701337500000|2023-11-30 09:45:00|2293|2293|2293|2292|2293.5|2293|2292.5|2291.5|1242
1701337800000|2023-11-30 09:50:00|2292.5|2292.5|2296.5|2295.5|2296.5|2296|2292.5|2292|4114
1701338100000|2023-11-30 09:55:00|2297|2296|2297|2296|2297.5|2297|2296.5|2295.5|2273
1701338400000|2023-11-30 10:00:00|2298|2297|2299.5|2299|2301|2300|2297.5|2296.5|1903
1701338700000|2023-11-30 10:05:00|2300|2299.5|2304.5|2304|2305|2304.5|2299.5|2299.5|4897
1701339000000|2023-11-30 10:10:00|2305|2304.5|2305|2304|2306|2305|2304|2303.5|4198
1701339300000|2023-11-30 10:15:00|2304.5|2303.5|2302|2301.5|2305|2304|2301.5|2301|3822
1701339600000|2023-11-30 10:20:00|2301.5|2301|2300.5|2299.5|2303|2302|2299.5|2299|2297
1701339900000|2023-11-30 10:25:00|2301|2300|2300.5|2300|2301.5|2301|2298.5|2298|3122
1701340200000|2023-11-30 10:30:00|2300|2299.5|2299|2298.5|2300.5|2300|2298|2297.5|3878
1701340500000|2023-11-30 10:35:00|2299.5|2299|2299.5|2299|2300.5|2300|2298.5|2298|4069
1701340800000|2023-11-30 10:40:00|2299|2298.5|2298|2297.5|2301|2300.5|2298|2297|2791
1701341100000|2023-11-30 10:45:00|2298.5|2298|2300.5|2300|2300.5|2300|2298|2297.5|2418
1701341400000|2023-11-30 10:50:00|2300|2299.5|2301|2300.5|2301.5|2301|2299.5|2299|1995
1701341700000|2023-11-30 10:55:00|2300.5|2300|2302|2301|2302|2301.5|2300.5|2300|2969
1701342000000|2023-11-30 11:00:00|2302.5|2301.5|2303|2302|2303|2302.5|2301|2300.5|3173
1701342300000|2023-11-30 11:05:00|2302.5|2302.5|2303.5|2302.5|2303.5|2302.5|2301.5|2300.5|2055
1701342600000|2023-11-30 11:10:00|2303|2303|2303.5|2303|2304|2303.5|2303|2302|2839
1701342900000|2023-11-30 11:15:00|2303|2302.5|2302|2301|2303|2302.5|2301|2300.5|1301
1701343200000|2023-11-30 11:20:00|2301.5|2301.5|2300.5|2299.5|2301.5|2301.5|2300|2299.5|1889
1701343500000|2023-11-30 11:25:00|2301|2300|2303|2302|2303|2302|2301|2300|1386
1701343800000|2023-11-30 11:30:00|2302.5|2301.5|2300.5|2299.5|2302.5|2301.5|2300|2299.5|1603
1701344100000|2023-11-30 11:35:00|2300|2300|2303|2302.5|2303.5|2303|2300|2299.5|2597
1701344400000|2023-11-30 11:40:00|2302|2301.5|2301.5|2300.5|2302.5|2302|2301|2300.5|674
1701344700000|2023-11-30 11:45:00|2301|2300|2297.5|2297|2301|2300|2297.5|2296.5|1466
1701345000000|2023-11-30 11:50:00|2297|2296.5|2295.5|2295|2297|2297|2295|2294.5|2853
1701345300000|2023-11-30 11:55:00|2296|2295.5|2300.5|2300|2300.5|2300|2296|2295|2567
1701345600000|2023-11-30 12:00:00|2301|2300.5|2306.5|2306|2307|2306.5|2301|2300.5|4579
1701345900000|2023-11-30 12:05:00|2307|2306.5|2305|2304.5|2308.5|2308|2304|2303.5|3035
1701346200000|2023-11-30 12:10:00|2304.5|2304|2305.5|2304.5|2306|2305|2304.5|2303.5|2480
1701346500000|2023-11-30 12:15:00|2306|2305|2307.5|2307|2307.5|2307|2306|2305|497
1701346800000|2023-11-30 12:20:00|2308|2307.5|2306|2305.5|2308.5|2308|2305.5|2305|1237
1701347100000|2023-11-30 12:25:00|2305.5|2305|2305.5|2304.5|2306|2305|2304|2303|1015
1701347400000|2023-11-30 12:30:00|2306|2305|2307|2306|2307|2306.5|2306|2305|406
1701347700000|2023-11-30 12:35:00|2306.5|2305.5|2306.5|2305.5|2306.5|2306|2305.5|2305|2826
1701348000000|2023-11-30 12:40:00|2306|2306|2307|2306|2307|2306.5|2306|2305.5|2311
1701348300000|2023-11-30 12:45:00|2306.5|2305.5|2308.5|2307.5|2308.5|2308|2306.5|2305.5|1967
1701348600000|2023-11-30 12:50:00|2308|2308|2308.5|2308|2309|2308.5|2308|2307.5|1381
1701348900000|2023-11-30 12:55:00|2309|2308.5|2308.5|2308|2309.5|2309|2307|2306.5|1820
1701349200000|2023-11-30 13:00:00|2309|2308.5|2307.5|2306.5|2309|2308.5|2307.5|2306.5|1530
1701349500000|2023-11-30 13:05:00|2307|2307|2307.5|2306.5|2307.5|2307|2307|2306|425
1701349800000|2023-11-30 13:10:00|2307|2307|2308.5|2308|2308.5|2308|2307|2306|623
1701350100000|2023-11-30 13:15:00|2309|2308.5|2309|2308.5|2309.5|2308.5|2308.5|2308|1453
1701350400000|2023-11-30 13:20:00|2309.5|2308|2311|2310.5|2311|2310.5|2309|2308|3400
1701350700000|2023-11-30 13:25:00|2312|2311.5|2319.5|2319|2319.5|2319|2312|2311.5|8421
1701351000000|2023-11-30 13:30:00|2319|2318.5|2316.5|2315.5|2321|2320|2315.5|2315|6540
1701351300000|2023-11-30 13:35:00|2316|2315|2316.5|2316|2317.5|2316.5|2314.5|2314|1451
1701351600000|2023-11-30 13:40:00|2316|2315.5|2315|2314|2317|2316.5|2315|2314|1904
1701351900000|2023-11-30 13:45:00|2315.5|2314.5|2314|2313.5|2315.5|2315|2313|2312|3276
1701352200000|2023-11-30 13:50:00|2313.5|2313|2313|2312|2314.5|2314|2311.5|2311|2511
1701352500000|2023-11-30 13:55:00|2312.5|2311.5|2312|2311|2312.5|2312|2310.5|2309.5|3379
1701352800000|2023-11-30 14:00:00|2311.5|2311.5|2313|2312|2313.5|2313|2311|2310.5|4365
1701353100000|2023-11-30 14:05:00|2312.5|2311.5|2312|2311.5|2313.5|2312.5|2312|2311|2151
1701353400000|2023-11-30 14:10:00|2313|2312.5|2313.5|2313|2314.5|2314|2313|2312.5|1725
1701353700000|2023-11-30 14:15:00|2313|2312.5|2314.5|2313.5|2314.5|2314|2313|2312.5|1682
1701354000000|2023-11-30 14:20:00|2315|2314|2314.5|2313.5|2315.5|2315|2314|2313.5|2223
1701354300000|2023-11-30 14:25:00|2314|2314|2314|2313.5|2314.5|2314|2313|2312.5|1158
1701354600000|2023-11-30 14:30:00|2315|2314|2310|2309|2315|2314.5|2309.5|2308.5|4302
1701354900000|2023-11-30 14:35:00|2309.5|2308.5|2308.5|2307.5|2309.5|2308.5|2307.5|2306.5|4052
1701355200000|2023-11-30 14:40:00|2309|2308|2312|2311|2313|2312|2309|2308|3908
1701355500000|2023-11-30 14:45:00|2311.5|2310.5|2312.5|2311.5|2313|2312|2310.5|2309.5|5176
1701355800000|2023-11-30 14:50:00|2313|2312|2315|2314|2315|2314|2312.5|2311.5|5141
1701356100000|2023-11-30 14:55:00|2314.5|2314.5|2318|2317|2318|2317.5|2314.5|2314|4907
1701356400000|2023-11-30 15:00:00|2318.5|2317.5|2319|2318|2319.5|2318.5|2316|2315.5|6374
1701356700000|2023-11-30 15:05:00|2319.5|2318.5|2320|2319|2323.5|2322.5|2319|2318.5|7377
1701357000000|2023-11-30 15:10:00|2320.5|2319.5|2320|2319|2321|2320|2319|2318|2943
1701357300000|2023-11-30 15:15:00|2320.5|2319.5|2318.5|2318|2322|2321|2318.5|2318|1956
1701357600000|2023-11-30 15:20:00|2318|2317.5|2319|2318|2320|2319.5|2318|2317.5|1884
1701357900000|2023-11-30 15:25:00|2318.5|2318.5|2316.5|2315.5|2319|2318.5|2316|2315.5|906
1701358200000|2023-11-30 15:30:00|2316|2315|2319.5|2319|2319.5|2319|2315.5|2315|2525
1701358500000|2023-11-30 15:35:00|2319|2318.5|2317|2316.5|2319|2319|2316.5|2316|2372
1701358800000|2023-11-30 15:40:00|2317.5|2317|2318|2317.5|2319|2318|2317|2316|2097
1701359100000|2023-11-30 15:45:00|2317.5|2316.5|2317|2316.5|2317.5|2317|2315.5|2315|4198
1701359400000|2023-11-30 15:50:00|2316.5|2315.5|2313|2312.5|2316.5|2315.5|2313|2312.5|2341
1701359700000|2023-11-30 15:55:00|2312.5|2312|2311|2310.5|2313|2312.5|2310|2309|4775
1701360000000|2023-11-30 16:00:00|2311.5|2311|2310|2309|2312|2311.5|2309.5|2309|3455
1701360300000|2023-11-30 16:05:00|2310.5|2310|2311.5|2311|2313|2312|2310|2309.5|5149
1701360600000|2023-11-30 16:10:00|2312|2311.5|2314|2313.5|2314|2313.5|2311.5|2311|6089
1701360900000|2023-11-30 16:15:00|2314.5|2313|2311.5|2311|2315|2314|2311|2310.5|5315
1701361200000|2023-11-30 16:20:00|2311|2310.5|2311|2310.5|2311.5|2311|2309|2308.5|5509
1701361500000|2023-11-30 16:25:00|2311.5|2310|2310|2309.5|2311.5|2310.5|2309|2308.5|6585
1701417600000|2023-12-01 08:00:00|2275|2273.5|2281|2280|2290|2285.5|2274|2272|12019
1701417900000|2023-12-01 08:05:00|2282|2280.5|2277|2275.5|2283|2282.5|2271|2270.5|12991
1701418200000|2023-12-01 08:10:00|2277.5|2276|2278.5|2277.5|2279|2278|2274.5|2273.5|7739
1701418500000|2023-12-01 08:15:00|2278|2277|2276.5|2275.5|2280|2279|2276.5|2275.5|8387
1701418800000|2023-12-01 08:20:00|2276|2275|2266|2265|2277.5|2277|2266|2265|6852
1701419100000|2023-12-01 08:25:00|2264.5|2265.5|2264|2263|2267.5|2267|2260.5|2260|12476
1701419400000|2023-12-01 08:30:00|2263.5|2262.5|2261.5|2260.5|2263.5|2262.5|2260.5|2260|8552
1701419700000|2023-12-01 08:35:00|2261|2261|2264|2263.5|2264|2263.5|2257.5|2257|12255
1701420000000|2023-12-01 08:40:00|2263|2262.5|2267|2266|2267|2266|2261.5|2261|7562
1701420300000|2023-12-01 08:45:00|2266.5|2265.5|2264.5|2264|2267.5|2266.5|2264.5|2264|1543
1701420600000|2023-12-01 08:50:00|2265.5|2264.5|2269|2268|2270|2269|2265.5|2264.5|3129
1701420900000|2023-12-01 08:55:00|2268.5|2267|2275.5|2275|2275.5|2275|2267|2266|6670
1701421200000|2023-12-01 09:00:00|2275|2274.5|2275|2274|2276|2275|2273|2272|4333
1701421500000|2023-12-01 09:05:00|2274.5|2273|2281|2280|2281|2280.5|2273.5|2272.5|3074
1701421800000|2023-12-01 09:10:00|2280.5|2279.5|2280|2279.5|2281.5|2280.5|2279.5|2278.5|1942
1701422100000|2023-12-01 09:15:00|2280.5|2280|2284.5|2284|2284.5|2284|2279.5|2279|2851
1701422400000|2023-12-01 09:20:00|2284|2283.5|2286|2285|2287|2286.5|2284|2283.5|5927
1701422700000|2023-12-01 09:25:00|2285.5|2284|2289.5|2288.5|2289.5|2289|2283|2282|11801
1701423000000|2023-12-01 09:30:00|2289|2287.5|2284.5|2284|2289|2287.5|2284.5|2284|2214
1701423300000|2023-12-01 09:35:00|2284|2283.5|2288|2287|2288.5|2288|2284|2283.5|1846
1701423600000|2023-12-01 09:40:00|2287.5|2286.5|2287|2286|2288.5|2287.5|2286|2285.5|1154
1701423900000|2023-12-01 09:45:00|2287.5|2286.5|2286|2285|2287.5|2286.5|2285.5|2285|1417
1701424200000|2023-12-01 09:50:00|2285.5|2285.5|2284.5|2283.5|2287|2286.5|2284|2283.5|2712
1701424500000|2023-12-01 09:55:00|2285|2284|2282.5|2281.5|2285|2284|2282.5|2281.5|1869
1701424800000|2023-12-01 10:00:00|2283|2282|2279.5|2279|2283.5|2283|2279.5|2278.5|6430
1701425100000|2023-12-01 10:05:00|2279|2278|2282|2281|2283|2282|2278|2277.5|1770
1701425400000|2023-12-01 10:10:00|2281.5|2280.5|2280|2279.5|2281.5|2280.5|2279.5|2279|1905
1701425700000|2023-12-01 10:15:00|2279.5|2279|2283|2282|2283|2282|2279.5|2279|1293
1701426000000|2023-12-01 10:20:00|2282.5|2281.5|2284.5|2283.5|2285|2284|2282.5|2281.5|258
1701426300000|2023-12-01 10:25:00|2285|2284|2284|2283|2285|2284.5|2284|2283|1605
1701426600000|2023-12-01 10:30:00|2283.5|2283.5|2285|2284|2285|2284.5|2283.5|2283|1543
1701426900000|2023-12-01 10:35:00|2284.5|2283.5|2286.5|2286|2287.5|2287|2284.5|2283.5|2763
1701427200000|2023-12-01 10:40:00|2286|2285.5|2285|2284.5|2286|2285.5|2284.5|2284|2007
1701427500000|2023-12-01 10:45:00|2284.5|2284|2286|2285|2286|2285.5|2283.5|2282.5|3077
1701427800000|2023-12-01 10:50:00|2285.5|2284.5|2282.5|2282|2286|2284.5|2282|2281|2999
1701428100000|2023-12-01 10:55:00|2283|2282.5|2284|2283|2284|2283.5|2281.5|2281|4781
1701428400000|2023-12-01 11:00:00|2283.5|2283.5|2285|2284.5|2285|2284.5|2283.5|2283|1253
1701428700000|2023-12-01 11:05:00|2284.5|2284|2284|2283.5|2285.5|2285|2284|2283|2436
1701429000000|2023-12-01 11:10:00|2284.5|2284|2284|2283|2284.5|2284|2284|2283|1070
1701429300000|2023-12-01 11:15:00|2283.5|2283.5|2284|2283|2284|2283.5|2283.5|2282.5|792
1701429600000|2023-12-01 11:20:00|2283.5|2282.5|2285|2284.5|2285|2284.5|2282.5|2282|1157
1701429900000|2023-12-01 11:25:00|2284.5|2284|2286|2285.5|2286.5|2285.5|2284.5|2284|1054
1701430200000|2023-12-01 11:30:00|2286.5|2286|2286.5|2286|2287.5|2286.5|2285.5|2285|2515
1701430500000|2023-12-01 11:35:00|2287|2286.5|2287.5|2287|2289.5|2289|2286.5|2286|3533
1701430800000|2023-12-01 11:40:00|2288|2286.5|2288|2287.5|2288|2287.5|2286.5|2286|1235
1701431100000|2023-12-01 11:45:00|2288.5|2288|2288.5|2287.5|2288.5|2288|2288|2287|1387
1701431400000|2023-12-01 11:50:00|2288|2288|2289.5|2289|2289.5|2289|2288|2287.5|3593
1701431700000|2023-12-01 11:55:00|2290|2288.5|2288|2287.5|2290|2289.5|2288|2287.5|1341
1701432000000|2023-12-01 12:00:00|2287.5|2287|2286.5|2286|2287.5|2287|2286|2285.5|1026
1701432300000|2023-12-01 12:05:00|2287|2285.5|2287|2286.5|2287.5|2287|2287|2285.5|811
1701432600000|2023-12-01 12:10:00|2286.5|2286|2286|2285.5|2286.5|2286|2286|2285|732
1701432900000|2023-12-01 12:15:00|2285.5|2285|2286|2285.5|2286.5|2286|2285.5|2285|1618
1701433200000|2023-12-01 12:20:00|2286.5|2285|2283.5|2282.5|2286.5|2285.5|2282.5|2282|800
1701433500000|2023-12-01 12:25:00|2283|2282|2280|2279.5|2283|2282|2280|2279.5|1587
1701433800000|2023-12-01 12:30:00|2280.5|2280|2281|2280|2282|2281.5|2280|2280|2177
1701434100000|2023-12-01 12:35:00|2280.5|2280.5|2281.5|2281|2282|2281|2280.5|2280|2154
1701434400000|2023-12-01 12:40:00|2281|2280.5|2281|2280.5|2283|2282.5|2281|2280.5|2794
1701434700000|2023-12-01 12:45:00|2282|2281|2280|2279.5|2282|2281|2280|2279.5|5192
1701435000000|2023-12-01 12:50:00|2280.5|2279|2280|2279.5|2281|2280|2279.5|2279|2674
1701435300000|2023-12-01 12:55:00|2280.5|2280|2281.5|2280.5|2281.5|2281|2280.5|2280|1167
1701435600000|2023-12-01 13:00:00|2282|2281|2283.5|2282.5|2283.5|2282.5|2282|2280.5|1524
1701435900000|2023-12-01 13:05:00|2283|2283|2284.5|2284|2284.5|2284|2283|2282.5|1437
1701436200000|2023-12-01 13:10:00|2284|2283.5|2283|2282.5|2284.5|2283.5|2282.5|2281.5|2214
1701436500000|2023-12-01 13:15:00|2282.5|2282|2282.5|2281.5|2283.5|2283|2281.5|2281|955
1701436800000|2023-12-01 13:20:00|2282|2281|2283.5|2283|2283.5|2283|2281.5|2281|1380
1701437100000|2023-12-01 13:25:00|2284|2283.5|2284|2283.5|2284|2283.5|2283|2282.5|573
1701437400000|2023-12-01 13:30:00|2284.5|2283|2283.5|2283|2284.5|2284|2283.5|2283|1089
1701437700000|2023-12-01 13:35:00|2284|2283.5|2283.5|2283|2285|2284|2283.5|2283|1443
1701438000000|2023-12-01 13:40:00|2284|2282.5|2284.5|2284|2285.5|2284.5|2283.5|2282.5|1342
1701438300000|2023-12-01 13:45:00|2285|2283.5|2283.5|2283|2285|2284.5|2283.5|2283|2916
1701438600000|2023-12-01 13:50:00|2284|2283.5|2281|2280.5|2284.5|2284|2281|2280.5|1030
1701438900000|2023-12-01 13:55:00|2280.5|2280|2279.5|2278.5|2281|2280.5|2277.5|2277|1707
1701439200000|2023-12-01 14:00:00|2280|2279|2279|2278.5|2280.5|2280|2279|2278.5|1560
1701439500000|2023-12-01 14:05:00|2279.5|2278|2275.5|2275|2279.5|2278|2275.5|2275|2202
1701439800000|2023-12-01 14:10:00|2274.5|2274|2274|2273|2275|2274.5|2274|2273|1654
1701440100000|2023-12-01 14:15:00|2273.5|2274.5|2275.5|2274.5|2277|2276.5|2273.5|2274.5|2296
1701440400000|2023-12-01 14:20:00|2275|2275|2278|2277.5|2278|2277.5|2275|2275|1973
1701440700000|2023-12-01 14:25:00|2278.5|2278.5|2282|2281.5|2282|2281.5|2278|2278.5|1620
1701441000000|2023-12-01 14:30:00|2281.5|2281|2283|2282.5|2283|2282.5|2279.5|2278.5|3248
1701441300000|2023-12-01 14:35:00|2283.5|2282|2284|2283.5|2286|2285.5|2283|2282|3364
1701441600000|2023-12-01 14:40:00|2284.5|2284|2283|2282.5|2284.5|2284|2282.5|2281.5|2838
1701441900000|2023-12-01 14:45:00|2283.5|2283|2284.5|2283.5|2284.5|2284|2282.5|2282|2164
1701442200000|2023-12-01 14:50:00|2284|2283|2284.5|2283.5|2285|2284|2283.5|2282.5|724
1701442500000|2023-12-01 14:55:00|2284|2284|2286|2285.5|2287.5|2287|2284|2283.5|1209
1701442800000|2023-12-01 15:00:00|2286.5|2286.5|2289|2288.5|2289.5|2289|2285.5|2284.5|3643
1701443100000|2023-12-01 15:05:00|2288.5|2288|2292.5|2291.5|2292.5|2292|2288|2287.5|3589
1701443400000|2023-12-01 15:10:00|2293|2292|2292.5|2291.5|2294|2293|2292|2291.5|2284
1701443700000|2023-12-01 15:15:00|2293|2292|2294.5|2294|2294.5|2294|2292|2291|7890
1701444000000|2023-12-01 15:20:00|2295.5|2295|2297.5|2296.5|2298|2297.5|2295|2294.5|4515
1701444300000|2023-12-01 15:25:00|2297|2297|2296|2295.5|2297.5|2297|2295.5|2295|1474
1701444600000|2023-12-01 15:30:00|2295.5|2295|2296|2295.5|2297.5|2297|2295.5|2295|3992
1701444900000|2023-12-01 15:35:00|2296.5|2296|2295|2294.5|2296.5|2296|2295|2294.5|2157
1701445200000|2023-12-01 15:40:00|2294.5|2294|2294|2293.5|2295|2294.5|2294|2293.5|3707
1701445500000|2023-12-01 15:45:00|2294.5|2294|2294|2293.5|2294.5|2294|2293.5|2293|1772
1701445800000|2023-12-01 15:50:00|2293.5|2293|2293.5|2293|2294|2293|2292.5|2292|3957
1701446100000|2023-12-01 15:55:00|2293|2292.5|2292.5|2292|2293.5|2293|2292|2291|4028
1701446400000|2023-12-01 16:00:00|2292|2291.5|2291.5|2290.5|2292.5|2292|2289.5|2289|8551
1701446700000|2023-12-01 16:05:00|2292|2291|2294.5|2294|2294.5|2294|2290|2289|5875
1701447000000|2023-12-01 16:10:00|2294|2293.5|2296.5|2295.5|2296.5|2296|2293.5|2293|4033
1701447300000|2023-12-01 16:15:00|2296|2295|2296.5|2295.5|2297|2296.5|2295.5|2295|3286
1701447600000|2023-12-01 16:20:00|2296|2296|2297.5|2297|2297.5|2297|2295.5|2295|5315
1701447900000|2023-12-01 16:25:00|2298|2297.5|2297|2296|2299|2298.5|2297|2296|5433
1701676800000|2023-12-04 08:00:00|2289.5|2286.5|2291.5|2290.5|2297.5|2296|2288.5|2286|4603
1701677100000|2023-12-04 08:05:00|2291|2290|2298|2297|2298|2297.5|2291|2290|3785
1701677400000|2023-12-04 08:10:00|2298.5|2297.5|2297|2296|2299|2297.5|2294.5|2293.5|3740
1701677700000|2023-12-04 08:15:00|2296.5|2295.5|2290.5|2289.5|2297|2296|2290|2289|2554
1701678000000|2023-12-04 08:20:00|2291|2290|2291|2290|2292|2291|2290|2289.5|2196
1701678300000|2023-12-04 08:25:00|2290.5|2289.5|2295|2294|2295.5|2295|2290.5|2289.5|564
1701678600000|2023-12-04 08:30:00|2296.5|2294.5|2296|2295.5|2297.5|2296.5|2294.5|2293.5|1499
1701678900000|2023-12-04 08:35:00|2296.5|2296|2300.5|2299.5|2300.5|2300|2296|2295.5|2395
1701679200000|2023-12-04 08:40:00|2300|2299|2298.5|2298|2302|2301.5|2298.5|2297|2780
1701679500000|2023-12-04 08:45:00|2298|2297.5|2299|2298|2299|2298|2296|2295|2334
1701679800000|2023-12-04 08:50:00|2298.5|2297.5|2299|2298|2299.5|2298.5|2296.5|2295.5|2145
1701680100000|2023-12-04 08:55:00|2298.5|2298.5|2296.5|2295.5|2300|2299.5|2295.5|2295|1070
1701680400000|2023-12-04 09:00:00|2296|2296|2295|2294|2296|2296|2293|2292|1314
1701680700000|2023-12-04 09:05:00|2294.5|2293.5|2291.5|2290.5|2295|2294|2291|2290.5|1416
1701681000000|2023-12-04 09:10:00|2292|2291|2292.5|2292|2292.5|2292|2290.5|2290|1541
1701681300000|2023-12-04 09:15:00|2292|2291.5|2293.5|2293|2295|2294|2291.5|2291|2834
1701681600000|2023-12-04 09:20:00|2294|2292.5|2295.5|2294.5|2296|2295.5|2293.5|2292.5|3442
1701681900000|2023-12-04 09:25:00|2296|2295|2296.5|2295.5|2297|2296|2295|2294.5|1835
1701682200000|2023-12-04 09:30:00|2297|2296|2294.5|2293.5|2297|2296|2293|2292.5|3133
1701682500000|2023-12-04 09:35:00|2294|2294|2294|2293|2296.5|2295.5|2293.5|2292.5|2424
1701682800000|2023-12-04 09:40:00|2294.5|2293.5|2298|2297.5|2298.5|2297.5|2294.5|2293.5|2624
1701683100000|2023-12-04 09:45:00|2298.5|2298|2299|2298.5|2299|2298.5|2297.5|2297|1584
1701683400000|2023-12-04 09:50:00|2298.5|2298|2297.5|2296.5|2299.5|2298.5|2297.5|2296.5|691
1701683700000|2023-12-04 09:55:00|2298|2297|2299|2298|2299|2298|2296.5|2295.5|946
1701684000000|2023-12-04 10:00:00|2298.5|2297.5|2299|2298.5|2299|2298.5|2296.5|2295.5|2398
1701684300000|2023-12-04 10:05:00|2299.5|2299|2303|2302.5|2303.5|2302.5|2299.5|2298.5|794
1701684600000|2023-12-04 10:10:00|2302.5|2302|2304|2303.5|2304.5|2304|2302|2301.5|1543
1701684900000|2023-12-04 10:15:00|2304.5|2304|2305.5|2305|2307|2306|2304.5|2304|2001
1701685200000|2023-12-04 10:20:00|2306|2305.5|2305.5|2305|2307|2306.5|2305|2304|827
1701685500000|2023-12-04 10:25:00|2306|2305.5|2308|2307.5|2308|2307.5|2306|2305|2017
1701685800000|2023-12-04 10:30:00|2307.5|2307|2308.5|2308|2309|2308.5|2307.5|2306.5|1368
1701686100000|2023-12-04 10:35:00|2307.5|2307|2306|2305.5|2308|2307.5|2305.5|2305|905
1701686400000|2023-12-04 10:40:00|2306.5|2306|2303|2302.5|2306.5|2306|2303|2302.5|1293
1701686700000|2023-12-04 10:45:00|2303.5|2303|2305.5|2305|2305.5|2305|2303|2302.5|1579
1701687000000|2023-12-04 10:50:00|2305|2304.5|2306.5|2306|2307|2306|2305|2304.5|2124
1701687300000|2023-12-04 10:55:00|2306|2305.5|2308.5|2307.5|2308.5|2307.5|2306|2305|1820
1701687600000|2023-12-04 11:00:00|2308|2307|2309.5|2309|2309.5|2309|2308|2307|979
1701687900000|2023-12-04 11:05:00|2309|2308.5|2307.5|2306.5|2309.5|2309|2307.5|2306.5|770
1701688200000|2023-12-04 11:10:00|2307|2307|2308|2307.5|2308.5|2308|2306.5|2306|463
1701688500000|2023-12-04 11:15:00|2307.5|2307|2307.5|2306.5|2308|2307.5|2306.5|2305.5|754
1701688800000|2023-12-04 11:20:00|2307|2306|2307|2306.5|2308|2307.5|2306.5|2306|591
1701689100000|2023-12-04 11:25:00|2307.5|2307|2306.5|2306|2308.5|2308|2306.5|2306|595
1701689400000|2023-12-04 11:30:00|2307|2306.5|2308.5|2307.5|2308.5|2307.5|2306.5|2306|346
1701689700000|2023-12-04 11:35:00|2307.5|2307|2306.5|2306|2308|2307|2306.5|2306|1314
1701690000000|2023-12-04 11:40:00|2306|2305.5|2307|2306|2307|2306.5|2306|2305|921
1701690300000|2023-12-04 11:45:00|2306.5|2306.5|2305.5|2305|2307|2306.5|2305|2304|683
1701690600000|2023-12-04 11:50:00|2305|2304.5|2305|2304.5|2305.5|2305|2303.5|2303|904
1701690900000|2023-12-04 11:55:00|2304.5|2304|2304.5|2304|2306|2305|2304|2303.5|1177
1701691200000|2023-12-04 12:00:00|2305|2304.5|2304.5|2304|2305|2304.5|2303|2302|2718
1701691500000|2023-12-04 12:05:00|2304|2303.5|2304.5|2303.5|2304.5|2303.5|2302.5|2302|2059
1701691800000|2023-12-04 12:10:00|2305|2304|2303.5|2302.5|2305|2304|2302.5|2302|1273
1701692100000|2023-12-04 12:15:00|2304|2303|2301.5|2301|2304|2303|2301.5|2300.5|845
1701692400000|2023-12-04 12:20:00|2301|2300.5|2301|2300.5|2301.5|2301|2300.5|2300|375
1701692700000|2023-12-04 12:25:00|2301.5|2301|2302.5|2302|2302.5|2302|2301.5|2301|786
1701693000000|2023-12-04 12:30:00|2302|2301.5|2301.5|2301|2302|2301.5|2301|2300.5|651
1701693300000|2023-12-04 12:35:00|2302|2301.5|2302.5|2302|2302.5|2302|2301.5|2301|953
1701693600000|2023-12-04 12:40:00|2303|2302.5|2302|2301|2304|2303.5|2301|2300.5|1301
1701693900000|2023-12-04 12:45:00|2301.5|2301.5|2302.5|2302|2303.5|2302.5|2301.5|2301|1393
1701694200000|2023-12-04 12:50:00|2302|2301.5|2301.5|2300.5|2302|2302|2301|2300.5|253
1701694500000|2023-12-04 12:55:00|2302|2301|2301.5|2300.5|2303.5|2302.5|2301.5|2300.5|1457
1701694800000|2023-12-04 13:00:00|2301|2300|2300.5|2300|2302|2301.5|2300.5|2300|1373
1701695100000|2023-12-04 13:05:00|2300|2299.5|2300.5|2300|2301.5|2301|2300|2299.5|1349
1701695400000|2023-12-04 13:10:00|2300|2299.5|2301.5|2301|2301.5|2301|2300|2299.5|905
1701695700000|2023-12-04 13:15:00|2302|2301.5|2302.5|2301.5|2302.5|2302|2302|2301|968
1701696000000|2023-12-04 13:20:00|2302|2301|2302.5|2301.5|2302.5|2302|2302|2301|600
1701696300000|2023-12-04 13:25:00|2303|2302.5|2302.5|2301.5|2303.5|2303|2302|2301|800
1701696600000|2023-12-04 13:30:00|2302|2300.5|2304|2303.5|2304|2303.5|2301|2300.5|1784
1701696900000|2023-12-04 13:35:00|2303.5|2303|2303.5|2302.5|2303.5|2303|2301.5|2301|1246
1701697200000|2023-12-04 13:40:00|2304|2303|2303.5|2302.5|2304|2303|2303|2302|804
1701697500000|2023-12-04 13:45:00|2303|2303|2300|2299.5|2303|2303|2300|2299.5|840
1701697800000|2023-12-04 13:50:00|2299.5|2299|2300.5|2299.5|2300.5|2300|2299|2298|2052
1701698100000|2023-12-04 13:55:00|2300|2300|2300.5|2299.5|2300.5|2300|2299.5|2298.5|1444
1701698400000|2023-12-04 14:00:00|2301|2300|2300.5|2300|2301.5|2300.5|2300|2299|1344
1701698700000|2023-12-04 14:05:00|2301|2300.5|2302|2301.5|2302.5|2302|2300.5|2299.5|1212
1701699000000|2023-12-04 14:10:00|2301.5|2301|2301.5|2301|2302.5|2302|2301|2300.5|1958
1701699300000|2023-12-04 14:15:00|2302|2300.5|2300|2299.5|2302.5|2302|2300|2299|1108
1701699600000|2023-12-04 14:20:00|2300.5|2300|2299.5|2299|2302|2301|2299|2298.5|341
1701699900000|2023-12-04 14:25:00|2300|2299.5|2301.5|2301|2303|2302.5|2298.5|2298|1221
1701700200000|2023-12-04 14:30:00|2302|2300.5|2303|2302|2303.5|2303|2300.5|2299.5|5631
1701700500000|2023-12-04 14:35:00|2302.5|2302.5|2305.5|2304.5|2305.5|2305|2302|2301.5|2681
1701700800000|2023-12-04 14:40:00|2306|2305|2308.5|2307.5|2308.5|2308|2305.5|2305|654
1701701100000|2023-12-04 14:45:00|2309|2308|2310|2309|2311|2310.5|2309|2307.5|4757
1701701400000|2023-12-04 14:50:00|2309.5|2308.5|2305|2304.5|2309.5|2308.5|2304.5|2304|3743
1701701700000|2023-12-04 14:55:00|2304.5|2303.5|2304.5|2303.5|2305|2304|2303|2302|2909
1701702000000|2023-12-04 15:00:00|2304|2303|2304.5|2303.5|2304.5|2304|2301.5|2300.5|1665
1701702300000|2023-12-04 15:05:00|2305|2304|2307.5|2306.5|2307.5|2306.5|2303.5|2303|3938
1701702600000|2023-12-04 15:10:00|2307|2307|2309|2308|2309|2308.5|2307|2306.5|3633
1701702900000|2023-12-04 15:15:00|2309.5|2308.5|2309.5|2308.5|2310|2309.5|2308.5|2307.5|760
1701703200000|2023-12-04 15:20:00|2310|2309|2308.5|2308|2310|2309|2308.5|2308|1648
1701703500000|2023-12-04 15:25:00|2309|2307.5|2307|2306.5|2309|2308.5|2307|2306.5|2856
1701703800000|2023-12-04 15:30:00|2306.5|2306|2305.5|2305|2307.5|2306.5|2305|2304.5|2693
1701704100000|2023-12-04 15:35:00|2306|2304.5|2305.5|2304.5|2306|2305|2304.5|2303.5|1088
1701704400000|2023-12-04 15:40:00|2306|2305|2304|2303.5|2306|2305.5|2304|2303.5|2684
1701704700000|2023-12-04 15:45:00|2304.5|2304|2304|2303|2305|2304.5|2303.5|2303|888
1701705000000|2023-12-04 15:50:00|2303.5|2302.5|2303.5|2302.5|2304|2303.5|2302.5|2302|1006
1701705300000|2023-12-04 15:55:00|2304|2303|2302.5|2302|2304|2303.5|2302|2301|3705
1701705600000|2023-12-04 16:00:00|2302|2301.5|2302.5|2302|2303|2302.5|2301.5|2301|1385
1701705900000|2023-12-04 16:05:00|2303|2302.5|2304|2303.5|2304|2303.5|2302.5|2302.5|1360
1701706200000|2023-12-04 16:10:00|2303.5|2303|2302.5|2302|2303.5|2303.5|2301.5|2301|2470
1701706500000|2023-12-04 16:15:00|2303|2302.5|2303|2302.5|2304|2303.5|2302.5|2302|4947
1701706800000|2023-12-04 16:20:00|2303.5|2303.5|2304.5|2303.5|2304.5|2304|2303.5|2303|2529
1701707100000|2023-12-04 16:25:00|2304|2304|2306.5|2306|2306.5|2306|2303.5|2303|11118
1701763200000|2023-12-05 08:00:00|2295|2292.5|2302.5|2301.5|2303.5|2302.5|2290.5|2289.5|12681
1701763500000|2023-12-05 08:05:00|2302|2301|2295|2293.5|2304|2303|2290.5|2289.5|8491
1701763800000|2023-12-05 08:10:00|2294.5|2292.5|2299|2298|2299|2298|2292.5|2291.5|2859
1701764100000|2023-12-05 08:15:00|2299.5|2298.5|2301.5|2300.5|2305.5|2304|2297.5|2296.5|3538
1701764400000|2023-12-05 08:20:00|2300.5|2299.5|2301|2300|2301.5|2300.5|2298.5|2297.5|2243
1701764700000|2023-12-05 08:25:00|2300.5|2299|2303.5|2302.5|2304.5|2303|2298.5|2298|3245
1701765000000|2023-12-05 08:30:00|2304|2303|2302|2301|2304|2303|2301|2300.5|3823
1701765300000|2023-12-05 08:35:00|2301.5|2301.5|2306|2305|2306|2305|2301.5|2301.5|1523
1701765600000|2023-12-05 08:40:00|2305.5|2304.5|2305.5|2304.5|2306|2305|2304.5|2303.5|1299
1701765900000|2023-12-05 08:45:00|2305|2304|2305.5|2305|2306.5|2305.5|2303.5|2303|2222
1701766200000|2023-12-05 08:50:00|2306|2304.5|2308|2306.5|2308|2307.5|2304.5|2304|2211
1701766500000|2023-12-05 08:55:00|2307.5|2306|2310.5|2310|2311.5|2311|2306.5|2305.5|3559
1701766800000|2023-12-05 09:00:00|2311|2310.5|2311|2310.5|2312|2311.5|2309|2308.5|1930
1701767100000|2023-12-05 09:05:00|2310.5|2310|2310.5|2310|2312|2311.5|2309.5|2309|2524
1701767400000|2023-12-05 09:10:00|2311|2310.5|2314|2313|2315.5|2315|2310.5|2310.5|2310
1701767700000|2023-12-05 09:15:00|2314.5|2313.5|2314|2313|2315|2314.5|2312.5|2312|1235
1701768000000|2023-12-05 09:20:00|2313.5|2313.5|2314|2313|2315|2314|2311|2310.5|2447
1701768300000|2023-12-05 09:25:00|2313.5|2312.5|2313.5|2313|2315|2314.5|2313.5|2312.5|1271
1701768600000|2023-12-05 09:30:00|2313|2312.5|2314.5|2313.5|2314.5|2313.5|2311.5|2311|2250
1701768900000|2023-12-05 09:35:00|2314|2314|2312|2311.5|2314.5|2314|2311.5|2310.5|2935
1701769200000|2023-12-05 09:40:00|2311.5|2311|2313|2312.5|2314|2313|2310.5|2310|2667
1701769500000|2023-12-05 09:45:00|2312.5|2312|2314|2313.5|2314.5|2314|2311|2310.5|1921
1701769800000|2023-12-05 09:50:00|2315|2313|2314.5|2314|2315|2314|2314|2313|4064
1701770100000|2023-12-05 09:55:00|2315|2314.5|2313.5|2313|2315|2314.5|2313.5|2313|2331
1701770400000|2023-12-05 10:00:00|2313|2312.5|2311.5|2310.5|2313|2312.5|2311|2310.5|2324
1701770700000|2023-12-05 10:05:00|2311|2310|2312|2311.5|2312.5|2311.5|2310.5|2310|1221
1701771000000|2023-12-05 10:10:00|2311.5|2311|2312.5|2311.5|2312.5|2312|2311.5|2310.5|1511
1701771300000|2023-12-05 10:15:00|2312|2311|2313|2312|2313.5|2313|2311.5|2310.5|1455
1701771600000|2023-12-05 10:20:00|2312.5|2311.5|2313.5|2313|2315|2314|2312|2311.5|1808
1701771900000|2023-12-05 10:25:00|2313|2312.5|2316|2315.5|2316|2315.5|2313|2312.5|2619
1701772200000|2023-12-05 10:30:00|2315.5|2315|2318.5|2317.5|2320.5|2320|2315.5|2315|5762
1701772500000|2023-12-05 10:35:00|2319|2318|2318|2317.5|2321|2320.5|2318|2317|3202
1701772800000|2023-12-05 10:40:00|2317.5|2317|2319|2318|2319|2318|2316|2315.5|2515
1701773100000|2023-12-05 10:45:00|2318.5|2318.5|2318.5|2317.5|2318.5|2318.5|2316|2315.5|3048
1701773400000|2023-12-05 10:50:00|2318|2317|2318|2317|2318.5|2318|2315|2314.5|3311
1701773700000|2023-12-05 10:55:00|2318.5|2317.5|2319|2318|2319|2318.5|2317.5|2317|2277
1701774000000|2023-12-05 11:00:00|2318.5|2317|2319|2318|2319.5|2319|2316|2315|2162
1701774300000|2023-12-05 11:05:00|2318.5|2318.5|2320|2319.5|2320|2319.5|2318|2317.5|1782
1701774600000|2023-12-05 11:10:00|2319.5|2319|2323|2322.5|2324.5|2324|2319.5|2319|3470
1701774900000|2023-12-05 11:15:00|2322.5|2322|2323|2322|2324.5|2323.5|2322.5|2321.5|3161
1701775200000|2023-12-05 11:20:00|2322.5|2321.5|2320.5|2319.5|2323|2322.5|2320.5|2319.5|2453
1701775500000|2023-12-05 11:25:00|2320|2320|2319.5|2318.5|2320.5|2320|2319|2318.5|1677
1701775800000|2023-12-05 11:30:00|2319|2318|2318|2317.5|2319|2318|2317.5|2317|789
1701776100000|2023-12-05 11:35:00|2317.5|2317|2314.5|2313.5|2318|2317.5|2313.5|2313|2303
1701776400000|2023-12-05 11:40:00|2314|2314|2312|2311.5|2315|2314.5|2312|2311.5|10371
1701776700000|2023-12-05 11:45:00|2312.5|2311|2313.5|2312.5|2313.5|2313|2312.5|2311|3639
1701777000000|2023-12-05 11:50:00|2313|2312|2315.5|2314.5|2315.5|2315|2312.5|2312|1086
1701777300000|2023-12-05 11:55:00|2316|2315|2316.5|2315.5|2316.5|2316|2313.5|2313|3626
1701777600000|2023-12-05 12:00:00|2316|2315|2315.5|2314.5|2316|2315.5|2314|2313|1129
1701777900000|2023-12-05 12:05:00|2316|2315|2315.5|2315|2316|2315|2315|2314|685
1701778200000|2023-12-05 12:10:00|2315|2314.5|2315|2314|2316.5|2316|2314.5|2314|1085
1701778500000|2023-12-05 12:15:00|2314.5|2314.5|2315.5|2315|2316.5|2315.5|2314.5|2314.5|335
1701778800000|2023-12-05 12:20:00|2315|2314.5|2318|2317|2318.5|2317.5|2315|2314|977
1701779100000|2023-12-05 12:25:00|2317.5|2316|2318|2317.5|2319|2318.5|2316.5|2315.5|1965
1701779400000|2023-12-05 12:30:00|2318.5|2318|2317.5|2316.5|2318.5|2318|2317.5|2316.5|758
1701779700000|2023-12-05 12:35:00|2318|2317|2317.5|2316.5|2318.5|2317.5|2317|2316.5|876
1701780000000|2023-12-05 12:40:00|2318|2317|2320|2319.5|2320|2319.5|2318|2316.5|1096
1701780300000|2023-12-05 12:45:00|2321|2320|2320.5|2320|2323|2322.5|2320.5|2320|2154
1701780600000|2023-12-05 12:50:00|2321|2319.5|2323|2322|2324|2323|2321|2319.5|1824
1701780900000|2023-12-05 12:55:00|2322.5|2322.5|2323.5|2323|2323.5|2323|2321|2320.5|976
1701781200000|2023-12-05 13:00:00|2324|2323.5|2324.5|2323.5|2324.5|2324|2323.5|2323|1850
1701781500000|2023-12-05 13:05:00|2325|2324|2325.5|2325|2326|2325.5|2325|2323.5|1435
1701781800000|2023-12-05 13:10:00|2325|2324.5|2324.5|2324|2325.5|2324.5|2324|2323|2662
1701782100000|2023-12-05 13:15:00|2325|2324.5|2325|2324.5|2325.5|2325|2325|2324|531
1701782400000|2023-12-05 13:20:00|2325.5|2325|2326|2325.5|2326.5|2326|2325.5|2324.5|3527
1701782700000|2023-12-05 13:25:00|2326.5|2326|2326.5|2326|2327|2326.5|2325.5|2325|910
1701783000000|2023-12-05 13:30:00|2327|2326.5|2326.5|2325.5|2327|2326.5|2325.5|2325|1402
1701783300000|2023-12-05 13:35:00|2327|2326|2326.5|2326|2327|2326.5|2325.5|2325|605
1701783600000|2023-12-05 13:40:00|2327|2326.5|2325|2324.5|2327|2326.5|2325|2324.5|538
1701783900000|2023-12-05 13:45:00|2325.5|2324|2327.5|2327|2327.5|2327|2325.5|2324|669
1701784200000|2023-12-05 13:50:00|2327|2326.5|2330.5|2329.5|2331.5|2331|2327|2326.5|3206
1701784500000|2023-12-05 13:55:00|2331|2330|2329.5|2328.5|2331|2330.5|2328|2327.5|2291
1701784800000|2023-12-05 14:00:00|2330|2329|2330.5|2330|2331.5|2331|2329.5|2328.5|3246
1701785100000|2023-12-05 14:05:00|2330|2329.5|2330.5|2329.5|2330.5|2330|2330|2329|1542
1701785400000|2023-12-05 14:10:00|2330|2330|2331|2330.5|2331.5|2330.5|2330|2329.5|1892
1701785700000|2023-12-05 14:15:00|2330.5|2330|2334|2333.5|2335|2334|2330.5|2330|3180
1701786000000|2023-12-05 14:20:00|2334.5|2334|2337|2336.5|2337|2336.5|2334.5|2333.5|4776
1701786300000|2023-12-05 14:25:00|2336.5|2336|2336|2335.5|2336.5|2336|2334.5|2334|3064
1701786600000|2023-12-05 14:30:00|2335.5|2335|2333|2332.5|2336|2335.5|2331.5|2331|3242
1701786900000|2023-12-05 14:35:00|2333.5|2333|2333|2332|2334.5|2334|2331|2330.5|3082
1701787200000|2023-12-05 14:40:00|2332.5|2331.5|2331.5|2331|2332.5|2332|2330|2329.5|2440
1701787500000|2023-12-05 14:45:00|2332|2330.5|2331.5|2330.5|2334|2333|2330|2329.5|7257
1701787800000|2023-12-05 14:50:00|2331|2331|2332.5|2332|2332.5|2332|2329.5|2329|3562
1701788100000|2023-12-05 14:55:00|2333|2332.5|2334|2333.5|2334|2333.5|2331|2330|2690
1701788400000|2023-12-05 15:00:00|2335|2334|2334.5|2333.5|2338|2337.5|2334.5|2333.5|7691
1701788700000|2023-12-05 15:05:00|2334|2333|2332.5|2332|2334.5|2333.5|2332|2331|5349
1701789000000|2023-12-05 15:10:00|2333|2332.5|2334|2333|2335|2334.5|2332.5|2331.5|4392
1701789300000|2023-12-05 15:15:00|2333.5|2333.5|2333.5|2332.5|2334|2333.5|2332.5|2332|2055
1701789600000|2023-12-05 15:20:00|2333|2333|2334.5|2333.5|2335|2334.5|2333|2332.5|1932
1701789900000|2023-12-05 15:25:00|2334|2334|2336|2335.5|2336|2335.5|2332|2331.5|2104
1701790200000|2023-12-05 15:30:00|2335.5|2335|2332.5|2331.5|2336|2335.5|2331|2330.5|5094
1701790500000|2023-12-05 15:35:00|2332|2332|2333.5|2333|2333.5|2333|2331.5|2331|1849
1701790800000|2023-12-05 15:40:00|2334|2334|2337.5|2336.5|2337.5|2337|2334|2334|4646
1701791100000|2023-12-05 15:45:00|2337|2337|2336.5|2335.5|2340|2339|2336|2335.5|5019
1701791400000|2023-12-05 15:50:00|2336|2335|2336.5|2335.5|2338|2337.5|2336|2335|5092
1701791700000|2023-12-05 15:55:00|2337|2336|2340.5|2339.5|2341|2340.5|2336.5|2336|6596
1701792000000|2023-12-05 16:00:00|2340|2339|2341|2340|2341|2340.5|2338.5|2338|12238
1701792300000|2023-12-05 16:05:00|2340.5|2340.5|2342.5|2341.5|2343.5|2342.5|2340.5|2340|9010
1701792600000|2023-12-05 16:10:00|2342|2341|2340|2339.5|2343|2342|2340|2339.5|8605
1701792900000|2023-12-05 16:15:00|2340.5|2339|2337|2336.5|2340.5|2340|2337|2336.5|13588
1701793200000|2023-12-05 16:20:00|2336.5|2336|2337|2336.5|2338|2337.5|2334.5|2334|5396
1701793500000|2023-12-05 16:25:00|2336.5|2336|2337|2336.5|2337.5|2337|2336|2335.5|6331
1701849600000|2023-12-06 08:00:00|2340.5|2339|2338.5|2337.5|2344.5|2343.5|2338.5|2337|5223
1701849900000|2023-12-06 08:05:00|2338|2337|2332.5|2331.5|2338.5|2337|2331|2330.5|6408
1701850200000|2023-12-06 08:10:00|2332|2331|2336|2334.5|2338|2336.5|2331.5|2330.5|3270
1701850500000|2023-12-06 08:15:00|2335.5|2334|2335.5|2334.5|2336.5|2335.5|2331|2330.5|2889
1701850800000|2023-12-06 08:20:00|2336|2335|2338|2337|2338|2337.5|2334|2333|4933
1701851100000|2023-12-06 08:25:00|2338|2336.5|2339|2337.5|2340|2338.5|2336|2334.5|3229
1701851400000|2023-12-06 08:30:00|2338.5|2338|2337|2335.5|2340|2338.5|2336.5|2335|2110
1701851700000|2023-12-06 08:35:00|2337.5|2336|2335.5|2334|2338.5|2337|2334.5|2333.5|2625
1701852000000|2023-12-06 08:40:00|2336|2334.5|2333|2331.5|2336.5|2335|2331.5|2330.5|3483
1701852300000|2023-12-06 08:45:00|2334|2333.5|2337|2335.5|2338|2337.5|2334|2333.5|1226
1701852600000|2023-12-06 08:50:00|2336.5|2336|2336.5|2335.5|2337.5|2336.5|2335.5|2335|704
1701852900000|2023-12-06 08:55:00|2337.5|2336|2341.5|2340.5|2341.5|2341|2337.5|2336|2818
1701853200000|2023-12-06 09:00:00|2341|2340|2341|2340|2343|2342|2340|2339.5|2844
1701853500000|2023-12-06 09:05:00|2341.5|2340.5|2340|2339|2341.5|2340.5|2339|2338|3033
1701853800000|2023-12-06 09:10:00|2339.5|2338.5|2338.5|2337.5|2339.5|2338.5|2338|2337.5|1424
1701854100000|2023-12-06 09:15:00|2338|2337|2334.5|2333.5|2338.5|2337.5|2334.5|2333.5|2600
1701854400000|2023-12-06 09:20:00|2335.5|2334.5|2335|2334|2335.5|2334.5|2334|2333|1650
1701854700000|2023-12-06 09:25:00|2334.5|2333.5|2334.5|2333.5|2334.5|2333.5|2333|2332|1668
1701855000000|2023-12-06 09:30:00|2333.5|2333|2334|2333|2334.5|2333.5|2331.5|2331|2655
1701855300000|2023-12-06 09:35:00|2333.5|2332.5|2332|2331|2334|2333|2331.5|2330.5|2233
1701855600000|2023-12-06 09:40:00|2331.5|2332|2335.5|2334.5|2336|2335|2331.5|2332|1891
1701855900000|2023-12-06 09:45:00|2335|2334|2335.5|2334.5|2336|2335.5|2334.5|2334|966
1701856200000|2023-12-06 09:50:00|2335|2335|2335.5|2334.5|2336.5|2335.5|2335|2334.5|605
1701856500000|2023-12-06 09:55:00|2336|2335.5|2335.5|2335|2337|2336|2335.5|2335|1209
1701856800000|2023-12-06 10:00:00|2336|2335.5|2336|2335.5|2336.5|2335.5|2335.5|2335|1204
1701857100000|2023-12-06 10:05:00|2336.5|2335|2338|2337.5|2338|2337.5|2336.5|2335|530
1701857400000|2023-12-06 10:10:00|2337.5|2337|2338|2337.5|2340|2339|2337.5|2337|2434
1701857700000|2023-12-06 10:15:00|2338.5|2338|2339|2338.5|2339.5|2339|2338.5|2337.5|1209
1701858000000|2023-12-06 10:20:00|2339.5|2339|2339.5|2339|2340|2339|2338.5|2338|266
1701858300000|2023-12-06 10:25:00|2339|2338.5|2339|2338|2340.5|2340|2338|2337.5|797
1701858600000|2023-12-06 10:30:00|2338.5|2338.5|2340|2339.5|2340.5|2340|2338.5|2338|1083
1701858900000|2023-12-06 10:35:00|2339.5|2339|2338.5|2338|2341|2340.5|2338.5|2338|1303
1701859200000|2023-12-06 10:40:00|2338|2337.5|2339|2338.5|2340|2339|2338|2337.5|2311
1701859500000|2023-12-06 10:45:00|2338.5|2338|2337.5|2337|2339|2338.5|2337|2336.5|1112
1701859800000|2023-12-06 10:50:00|2338|2336.5|2335.5|2334.5|2338|2337|2335|2334.5|861
1701860100000|2023-12-06 10:55:00|2335|2335|2335|2334.5|2335|2335|2334.5|2333.5|3428
1701860400000|2023-12-06 11:00:00|2334.5|2334|2337|2336.5|2337|2336.5|2334.5|2333.5|2269
1701860700000|2023-12-06 11:05:00|2337.5|2336|2338|2337|2338.5|2338|2337|2336|1162
1701861000000|2023-12-06 11:10:00|2337.5|2336.5|2336|2335.5|2337.5|2336.5|2336|2335.5|783
1701861300000|2023-12-06 11:15:00|2336.5|2336|2337|2336|2337|2336|2336|2335.5|1294
1701861600000|2023-12-06 11:20:00|2336.5|2335.5|2338|2337.5|2338.5|2337.5|2336|2335.5|540
1701861900000|2023-12-06 11:25:00|2338.5|2338|2339.5|2339|2340|2339.5|2338|2337.5|1117
1701862200000|2023-12-06 11:30:00|2340|2339.5|2340|2339.5|2340.5|2340|2339|2338.5|378
1701862500000|2023-12-06 11:35:00|2341|2340|2341.5|2340.5|2342|2341|2340|2339.5|876
1701862800000|2023-12-06 11:40:00|2342|2341|2341.5|2341|2342.5|2342|2341|2340.5|1497
1701863100000|2023-12-06 11:45:00|2341|2340.5|2341.5|2341|2341.5|2341|2340.5|2340|692
1701863400000|2023-12-06 11:50:00|2342.5|2341.5|2343.5|2342.5|2344|2343.5|2342|2341.5|1330
1701863700000|2023-12-06 11:55:00|2344|2343|2345|2344.5|2345.5|2345|2343.5|2343|1897
1701864000000|2023-12-06 12:00:00|2345.5|2344|2345.5|2345|2346|2345|2344.5|2344|763
1701864300000|2023-12-06 12:05:00|2346|2345.5|2347.5|2347|2347.5|2347|2345.5|2345|1004
1701864600000|2023-12-06 12:10:00|2348|2347.5|2349|2348|2349|2348.5|2347|2346.5|1089
1701864900000|2023-12-06 12:15:00|2349.5|2348.5|2349|2348.5|2349.5|2349|2349|2348.5|361
1701865200000|2023-12-06 12:20:00|2349.5|2348|2347.5|2347|2349.5|2348.5|2347|2346|1146
1701865500000|2023-12-06 12:25:00|2348|2347.5|2348|2347|2348|2347.5|2346.5|2346|1461
1701865800000|2023-12-06 12:30:00|2347.5|2346.5|2347.5|2347|2348|2347.5|2347|2346.5|1362
1701866100000|2023-12-06 12:35:00|2348|2347.5|2348.5|2347.5|2348.5|2348|2348|2347.5|716
1701866400000|2023-12-06 12:40:00|2349|2348|2350.5|2350|2352|2351|2349|2348|3644
1701866700000|2023-12-06 12:45:00|2350|2349.5|2350.5|2350|2351|2350|2348.5|2348|914
1701867000000|2023-12-06 12:50:00|2350|2349.5|2351.5|2350.5|2351.5|2351|2350|2349.5|728
1701867300000|2023-12-06 12:55:00|2351|2351|2352|2351.5|2352|2351.5|2350|2349.5|3787
1701867600000|2023-12-06 13:00:00|2352.5|2351|2354.5|2354|2356|2355.5|2352.5|2351|2112
1701867900000|2023-12-06 13:05:00|2355|2353.5|2354.5|2354|2355|2354.5|2353.5|2353|1632
1701868200000|2023-12-06 13:10:00|2354|2353.5|2353|2352|2354.5|2353.5|2352|2351.5|395
1701868500000|2023-12-06 13:15:00|2354|2353|2355|2354.5|2357.5|2357|2354|2353|4611
1701868800000|2023-12-06 13:20:00|2355.5|2354|2356|2355|2356|2355.5|2354.5|2354|2809
1701869100000|2023-12-06 13:25:00|2355.5|2354.5|2357|2356|2357.5|2356.5|2355|2354.5|3983
1701869400000|2023-12-06 13:30:00|2357.5|2356.5|2362|2361.5|2362|2361.5|2357.5|2356.5|5312
1701869700000|2023-12-06 13:35:00|2361.5|2361|2365.5|2365|2365.5|2365|2359.5|2358.5|3625
1701870000000|2023-12-06 13:40:00|2365|2364.5|2366|2365.5|2366|2365.5|2363.5|2363|2235
1701870300000|2023-12-06 13:45:00|2367|2365|2365.5|2364.5|2367|2366|2364|2363.5|3634
1701870600000|2023-12-06 13:50:00|2366|2365|2365|2364.5|2366|2365.5|2365|2364.5|2373
1701870900000|2023-12-06 13:55:00|2364.5|2364|2366|2365.5|2367|2366|2364|2363.5|2508
1701871200000|2023-12-06 14:00:00|2366.5|2366|2368|2367.5|2368.5|2368|2366.5|2366|5703
1701871500000|2023-12-06 14:05:00|2367.5|2367|2368.5|2368|2369|2368|2367|2366.5|1070
1701871800000|2023-12-06 14:10:00|2368|2367.5|2369.5|2369|2370|2369|2367.5|2367|2263
1701872100000|2023-12-06 14:15:00|2370|2369.5|2368|2367|2370|2369.5|2367|2366.5|3498
1701872400000|2023-12-06 14:20:00|2367|2366.5|2366|2365.5|2367.5|2367|2365.5|2365|2875
1701872700000|2023-12-06 14:25:00|2366.5|2365|2362|2361.5|2366.5|2365|2362|2361.5|1807
1701873000000|2023-12-06 14:30:00|2362.5|2362|2366.5|2366|2368|2367.5|2361.5|2360.5|5917
1701873300000|2023-12-06 14:35:00|2366|2365.5|2369|2368.5|2369|2368.5|2364.5|2363.5|3497
1701873600000|2023-12-06 14:40:00|2368.5|2368|2366|2365.5|2368.5|2368|2365|2364.5|2458
1701873900000|2023-12-06 14:45:00|2365.5|2365|2363.5|2363|2366.5|2366|2363|2362.5|3644
1701874200000|2023-12-06 14:50:00|2364|2363.5|2364.5|2364|2365|2364.5|2363.5|2363|2745
1701874500000|2023-12-06 14:55:00|2365|2364.5|2367|2366|2368|2367.5|2364|2363.5|3824
1701874800000|2023-12-06 15:00:00|2367.5|2366.5|2369|2368|2370|2369|2367.5|2366.5|3649
1701875100000|2023-12-06 15:05:00|2369.5|2368.5|2370|2369|2370|2369|2367.5|2367|3848
1701875400000|2023-12-06 15:10:00|2370.5|2370|2371|2370.5|2372|2371|2369.5|2368.5|5975
1701875700000|2023-12-06 15:15:00|2371.5|2371|2368.5|2368|2372|2371.5|2368.5|2367.5|6127
1701876000000|2023-12-06 15:20:00|2369|2367|2366.5|2365.5|2369|2368.5|2365.5|2365|5469
1701876300000|2023-12-06 15:25:00|2366|2366|2366.5|2365.5|2367|2366.5|2366|2365|5013
1701876600000|2023-12-06 15:30:00|2367|2366.5|2369.5|2369|2369.5|2369|2366|2365.5|4252
1701876900000|2023-12-06 15:35:00|2369|2368.5|2370.5|2370|2371|2370|2368.5|2368|3802
1701877200000|2023-12-06 15:40:00|2370|2369.5|2368.5|2367.5|2371|2370|2368|2367.5|4841
1701877500000|2023-12-06 15:45:00|2368|2367|2363|2362.5|2368|2367|2363|2362.5|4245
1701877800000|2023-12-06 15:50:00|2363.5|2363|2363|2362|2363.5|2363|2361.5|2361|2434
1701878100000|2023-12-06 15:55:00|2362.5|2362.5|2363|2362.5|2364|2363.5|2362.5|2362|3187
1701878400000|2023-12-06 16:00:00|2363.5|2363|2362|2361.5|2363.5|2363|2361.5|2360.5|3853
1701878700000|2023-12-06 16:05:00|2362.5|2362|2361|2360.5|2363.5|2363|2361|2360.5|2138
1701879000000|2023-12-06 16:10:00|2361.5|2361|2363|2362|2363|2362.5|2361|2361|4626
1701879300000|2023-12-06 16:15:00|2362|2361.5|2365|2364|2365|2364|2362|2361.5|5292
1701879600000|2023-12-06 16:20:00|2364.5|2364.5|2363.5|2363|2365|2364.5|2363|2362.5|5133
1701879900000|2023-12-06 16:25:00|2363|2362.5|2362.5|2362|2364|2363|2361.5|2361|15319
1701936000000|2023-12-07 08:00:00|2347.5|2344.5|2349|2348|2352.5|2350.5|2346|2344.5|15406
1701936300000|2023-12-07 08:05:00|2347|2348.5|2338|2336.5|2347|2348.5|2336|2335|10409
1701936600000|2023-12-07 08:10:00|2337.5|2337|2334|2333|2338|2337|2331.5|2330.5|9968
1701936900000|2023-12-07 08:15:00|2333.5|2332.5|2336|2335|2337|2336|2330.5|2330|5814
1701937200000|2023-12-07 08:20:00|2336.5|2335.5|2336|2335|2339.5|2338|2335|2334.5|5679
1701937500000|2023-12-07 08:25:00|2337|2335.5|2339.5|2338.5|2343.5|2342.5|2336.5|2335.5|4331
1701937800000|2023-12-07 08:30:00|2339|2338|2344|2342.5|2344|2342.5|2333.5|2333|2432
1701938100000|2023-12-07 08:35:00|2343.5|2343|2342|2341|2346|2344.5|2339.5|2339|5223
1701938400000|2023-12-07 08:40:00|2343|2342|2343|2342|2344|2343|2341.5|2341|3315
1701938700000|2023-12-07 08:45:00|2343.5|2342.5|2343.5|2343|2345.5|2344|2342|2341.5|3183
1701939000000|2023-12-07 08:50:00|2344|2343.5|2346.5|2346|2347|2346.5|2344|2343|3710
1701939300000|2023-12-07 08:55:00|2346|2345|2346|2345|2348|2347|2345.5|2345|3284
1701939600000|2023-12-07 09:00:00|2345.5|2345.5|2346.5|2346|2348.5|2347.5|2344.5|2344|2302
1701939900000|2023-12-07 09:05:00|2347|2345.5|2347.5|2346.5|2349.5|2348.5|2346.5|2345.5|3838
1701940200000|2023-12-07 09:10:00|2348.5|2347.5|2349|2348|2349.5|2348.5|2346|2345.5|1924
1701940500000|2023-12-07 09:15:00|2348.5|2347.5|2349|2348|2350|2349|2347|2346.5|2151
1701940800000|2023-12-07 09:20:00|2348|2347.5|2350|2349|2350|2349|2347.5|2347|2483
1701941100000|2023-12-07 09:25:00|2349.5|2348.5|2356|2355.5|2356.5|2355.5|2349.5|2348.5|4741
1701941400000|2023-12-07 09:30:00|2355.5|2355|2356|2355|2356.5|2356|2355|2354|3496
1701941700000|2023-12-07 09:35:00|2355.5|2354.5|2357|2356|2357.5|2357|2355|2354.5|3315
1701942000000|2023-12-07 09:40:00|2356.5|2356.5|2359.5|2358.5|2360.5|2359.5|2356.5|2356|2404
1701942300000|2023-12-07 09:45:00|2360|2359|2360.5|2360|2361|2360|2358|2357.5|845
1701942600000|2023-12-07 09:50:00|2361|2360.5|2358.5|2358|2362.5|2361.5|2358.5|2357.5|3174
1701942900000|2023-12-07 09:55:00|2359|2358.5|2361|2360|2361|2360|2359|2358.5|1960
1701943200000|2023-12-07 10:00:00|2360|2359|2362|2361|2362.5|2361.5|2360|2359|2387
1701943500000|2023-12-07 10:05:00|2361|2360.5|2360|2359|2361.5|2360.5|2359.5|2359|1463
1701943800000|2023-12-07 10:10:00|2360.5|2359.5|2363|2362.5|2364|2362.5|2360.5|2359|2501
1701944100000|2023-12-07 10:15:00|2362.5|2362|2365|2364.5|2365|2364.5|2362|2361|2656
1701944400000|2023-12-07 10:20:00|2365.5|2365|2367.5|2367|2368|2367|2365.5|2365|1907
1701944700000|2023-12-07 10:25:00|2368|2366.5|2367.5|2366.5|2370.5|2370|2366.5|2365.5|5455
1701945000000|2023-12-07 10:30:00|2368|2367|2369.5|2368.5|2370.5|2369.5|2367.5|2366.5|2359
1701945300000|2023-12-07 10:35:00|2369|2368|2367|2366|2369.5|2368.5|2366.5|2365.5|1893
1701945600000|2023-12-07 10:40:00|2367.5|2366.5|2365|2364.5|2367.5|2366.5|2365|2364.5|1989
1701945900000|2023-12-07 10:45:00|2364.5|2364|2364|2363.5|2365|2364.5|2363|2362.5|3538
1701946200000|2023-12-07 10:50:00|2364.5|2363|2366|2365.5|2366.5|2365.5|2363.5|2363|914
1701946500000|2023-12-07 10:55:00|2366.5|2366|2362.5|2362|2366.5|2366|2362.5|2362|2083
1701946800000|2023-12-07 11:00:00|2363|2361.5|2365|2364.5|2365|2364.5|2362.5|2361.5|1339
1701947100000|2023-12-07 11:05:00|2365.5|2365|2368.5|2367.5|2368.5|2367.5|2365|2364.5|2112
1701947400000|2023-12-07 11:10:00|2368|2368|2368.5|2368|2370|2369|2368|2367.5|2777
1701947700000|2023-12-07 11:15:00|2369|2367.5|2368|2367.5|2369|2368|2367|2366.5|1987
1701948000000|2023-12-07 11:20:00|2368.5|2368|2368.5|2367.5|2368.5|2368|2366|2365.5|1348
1701948300000|2023-12-07 11:25:00|2368|2368|2367.5|2366.5|2369.5|2369|2367|2366.5|834
1701948600000|2023-12-07 11:30:00|2368|2367|2367.5|2366.5|2369|2368|2366.5|2365.5|1303
1701948900000|2023-12-07 11:35:00|2368|2367|2369|2368.5|2369.5|2369|2367.5|2366.5|2186
1701949200000|2023-12-07 11:40:00|2368.5|2368|2369.5|2368.5|2369.5|2368.5|2367.5|2367|3827
1701949500000|2023-12-07 11:45:00|2369|2369|2368|2367.5|2369.5|2369|2367.5|2367|2569
1701949800000|2023-12-07 11:50:00|2368.5|2368|2368.5|2368|2369|2368.5|2367.5|2367|848
1701950100000|2023-12-07 11:55:00|2368|2367.5|2368|2367|2368|2367.5|2365.5|2364.5|2348
1701950400000|2023-12-07 12:00:00|2367.5|2366.5|2369|2368|2369|2368|2367|2366.5|468
1701950700000|2023-12-07 12:05:00|2369.5|2368.5|2369|2368.5|2371|2370|2369|2368|670
1701951000000|2023-12-07 12:10:00|2369.5|2369|2368.5|2368|2371|2370|2368.5|2368|791
1701951300000|2023-12-07 12:15:00|2369|2368.5|2372|2371.5|2372.5|2372|2368|2367|3812
1701951600000|2023-12-07 12:20:00|2371.5|2371|2368|2367|2372|2371|2367|2366.5|1066
1701951900000|2023-12-07 12:25:00|2367.5|2367.5|2367|2366.5|2368|2367.5|2367|2366.5|958
1701952200000|2023-12-07 12:30:00|2367.5|2367|2367|2366|2367.5|2367|2366.5|2366|1572
1701952500000|2023-12-07 12:35:00|2366.5|2366.5|2367|2366.5|2367.5|2366.5|2366|2365.5|1445
1701952800000|2023-12-07 12:40:00|2366.5|2366|2367|2366.5|2367.5|2366.5|2366|2365|2036
1701953100000|2023-12-07 12:45:00|2366.5|2366|2365.5|2365|2367|2366|2365.5|2365|814
1701953400000|2023-12-07 12:50:00|2366|2365.5|2365.5|2365|2366|2365.5|2365.5|2365|1067
1701953700000|2023-12-07 12:55:00|2366|2365.5|2363.5|2362.5|2366|2365.5|2363|2362|1352
1701954000000|2023-12-07 13:00:00|2364|2363|2363.5|2363|2365|2364.5|2362|2361.5|2693
1701954300000|2023-12-07 13:05:00|2363|2362|2361|2360.5|2363.5|2362.5|2361|2360.5|3307
1701954600000|2023-12-07 13:10:00|2361.5|2361|2360|2359.5|2361.5|2361|2360|2359.5|3167
1701954900000|2023-12-07 13:15:00|2360.5|2360|2361.5|2360.5|2362|2361.5|2359.5|2359|4029
1701955200000|2023-12-07 13:20:00|2361|2361|2361.5|2361|2363|2362.5|2360.5|2360|850
1701955500000|2023-12-07 13:25:00|2362|2361.5|2363.5|2363|2363.5|2363|2362|2361.5|1063
1701955800000|2023-12-07 13:30:00|2363|2362.5|2364|2363|2364|2363.5|2360|2359.5|2821
1701956100000|2023-12-07 13:35:00|2363.5|2363.5|2361|2360.5|2364|2363.5|2359.5|2359|3977
1701956400000|2023-12-07 13:40:00|2361.5|2361|2361|2360|2363.5|2363|2360|2359.5|2741
1701956700000|2023-12-07 13:45:00|2361.5|2360.5|2361.5|2360.5|2362.5|2362|2360.5|2359.5|1332
1701957000000|2023-12-07 13:50:00|2361|2360|2358|2357|2361|2360|2357.5|2357|3368
1701957300000|2023-12-07 13:55:00|2357.5|2356|2357|2356.5|2358.5|2357.5|2354|2353.5|2479
1701957600000|2023-12-07 14:00:00|2357.5|2356|2356|2355|2357.5|2356.5|2356|2355|1276
1701957900000|2023-12-07 14:05:00|2355.5|2354.5|2356|2355|2356|2355|2352.5|2352|1707
1701958200000|2023-12-07 14:10:00|2355.5|2355.5|2359|2358.5|2359|2358.5|2355.5|2355.5|1335
1701958500000|2023-12-07 14:15:00|2359.5|2358|2359.5|2359|2362|2361.5|2358.5|2358|4095
1701958800000|2023-12-07 14:20:00|2359|2358.5|2361.5|2360.5|2362|2361|2359|2358.5|400
1701959100000|2023-12-07 14:25:00|2361|2360|2362.5|2362|2362.5|2362|2359|2358|3834
1701959400000|2023-12-07 14:30:00|2362|2361.5|2359|2358.5|2363.5|2362.5|2357|2356|3720
1701959700000|2023-12-07 14:35:00|2359.5|2359|2364|2363|2364|2363.5|2358.5|2358|4612
1701960000000|2023-12-07 14:40:00|2363.5|2363.5|2364.5|2363.5|2367.5|2367|2363.5|2363|5844
1701960300000|2023-12-07 14:45:00|2365|2364|2364.5|2364|2366|2365.5|2362.5|2362|4025
1701960600000|2023-12-07 14:50:00|2365|2364.5|2369|2368|2369|2368|2365|2364.5|5325
1701960900000|2023-12-07 14:55:00|2368.5|2367.5|2365|2364.5|2368.5|2367.5|2365|2364|4809
1701961200000|2023-12-07 15:00:00|2364.5|2364|2363.5|2363|2366.5|2366|2362.5|2362|4879
1701961500000|2023-12-07 15:05:00|2364|2363.5|2362.5|2362|2365|2364.5|2362.5|2361.5|4726
1701961800000|2023-12-07 15:10:00|2363|2362.5|2365|2364|2365|2364.5|2362.5|2362|5843
1701962100000|2023-12-07 15:15:00|2365.5|2364.5|2366.5|2366|2367|2366.5|2364|2363.5|5417
1701962400000|2023-12-07 15:20:00|2367|2366.5|2366|2365.5|2370|2369|2366|2365.5|9408
1701962700000|2023-12-07 15:25:00|2366.5|2366|2365.5|2365|2367|2366.5|2365|2364.5|1853
1701963000000|2023-12-07 15:30:00|2365|2364.5|2363.5|2363|2366|2365.5|2363.5|2363|5650
1701963300000|2023-12-07 15:35:00|2364|2363.5|2364.5|2363.5|2364.5|2364|2363|2362|6271
1701963600000|2023-12-07 15:40:00|2365|2364|2368|2367.5|2369.5|2369|2364|2363.5|6743
1701963900000|2023-12-07 15:45:00|2367.5|2367|2369.5|2368.5|2369.5|2368.5|2367|2366.5|5235
1701964200000|2023-12-07 15:50:00|2369|2369|2371|2370|2371.5|2371|2368.5|2367.5|5421
1701964500000|2023-12-07 15:55:00|2371.5|2370.5|2373|2372.5|2373|2372.5|2371|2370.5|5831
1701964800000|2023-12-07 16:00:00|2373.5|2372|2374|2373.5|2374.5|2373.5|2371|2370.5|6908
1701965100000|2023-12-07 16:05:00|2374.5|2373|2375.5|2375|2377|2376.5|2373.5|2373|7229
1701965400000|2023-12-07 16:10:00|2375|2374.5|2374|2373.5|2375|2374.5|2373.5|2373|13639
1701965700000|2023-12-07 16:15:00|2374.5|2374|2374|2373|2374.5|2374|2372.5|2372|12757
1701966000000|2023-12-07 16:20:00|2373.5|2373.5|2373.5|2373|2375|2374|2373.5|2373|6394
1701966300000|2023-12-07 16:25:00|2373|2372.5|2372.5|2372|2373.5|2373|2372.5|2371.5|6485
1702022400000|2023-12-08 08:00:00|2370|2367|2367.5|2366.5|2375|2373.5|2366|2364.5|10354
1702022700000|2023-12-08 08:05:00|2368|2366|2367.5|2366.5|2373|2372|2366.5|2365|4057
1702023000000|2023-12-08 08:10:00|2366.5|2365.5|2371.5|2370.5|2371.5|2370.5|2365.5|2364|1951
1702023300000|2023-12-08 08:15:00|2372|2371|2379|2378|2380|2379|2372|2371|4818
1702023600000|2023-12-08 08:20:00|2380|2379|2383|2382|2383.5|2382.5|2376.5|2375|7471
1702023900000|2023-12-08 08:25:00|2383.5|2382.5|2379.5|2378.5|2385.5|2385|2379.5|2378.5|7019
1702024200000|2023-12-08 08:30:00|2380|2379|2386.5|2385.5|2387|2386.5|2379|2378|7463
1702024500000|2023-12-08 08:35:00|2386|2385|2392|2391|2392|2391.5|2384|2383.5|13555
1702024800000|2023-12-08 08:40:00|2391.5|2391.5|2394|2393.5|2395|2394.5|2391.5|2391|8177
1702025100000|2023-12-08 08:45:00|2393.5|2393|2395|2394|2398|2397.5|2393.5|2393|7188
1702025400000|2023-12-08 08:50:00|2394|2393.5|2397|2396|2398|2397.5|2394|2393|3210
1702025700000|2023-12-08 08:55:00|2396.5|2395.5|2397.5|2396.5|2397.5|2396.5|2395|2394|6469
1702026000000|2023-12-08 09:00:00|2397|2397|2393|2392|2399|2398|2391.5|2391|3540
1702026300000|2023-12-08 09:05:00|2392.5|2392.5|2396|2395|2396.5|2395.5|2389|2388.5|2785
1702026600000|2023-12-08 09:10:00|2395.5|2395.5|2397|2396.5|2398.5|2397.5|2394|2393.5|9567
1702026900000|2023-12-08 09:15:00|2397.5|2397|2399|2398|2401|2400|2397.5|2397|2836
1702027200000|2023-12-08 09:20:00|2399.5|2398.5|2392|2391.5|2399.5|2398.5|2392|2391.5|1750
1702027500000|2023-12-08 09:25:00|2392.5|2391|2385|2384|2392.5|2391|2384.5|2383.5|2877
1702027800000|2023-12-08 09:30:00|2385.5|2384.5|2383|2382.5|2388|2387|2382.5|2382|1959
1702028100000|2023-12-08 09:35:00|2384.5|2383.5|2381|2379.5|2385|2383.5|2377|2376.5|5337
1702028400000|2023-12-08 09:40:00|2380.5|2379|2381.5|2380.5|2381.5|2380.5|2377.5|2377|4229
1702028700000|2023-12-08 09:45:00|2381|2381|2380.5|2380|2382|2381.5|2380|2379.5|1909
1702029000000|2023-12-08 09:50:00|2379.5|2379.5|2382.5|2382|2383.5|2382.5|2379.5|2379|2401
1702029300000|2023-12-08 09:55:00|2382|2381|2379.5|2379|2382|2381|2377.5|2377|2217
1702029600000|2023-12-08 10:00:00|2380|2378.5|2384|2383|2384|2383.5|2380|2378.5|1271
1702029900000|2023-12-08 10:05:00|2384.5|2383.5|2383|2382|2385.5|2384.5|2382.5|2382|1558
1702030200000|2023-12-08 10:10:00|2382.5|2383|2384|2383.5|2384|2383.5|2382.5|2382.5|1487
1702030500000|2023-12-08 10:15:00|2384.5|2383|2383.5|2383|2384.5|2383|2382|2381|1267
1702030800000|2023-12-08 10:20:00|2384|2383.5|2382.5|2382|2385.5|2385|2382.5|2382|1253
1702031100000|2023-12-08 10:25:00|2382|2381.5|2385|2384.5|2386|2385.5|2381.5|2381|1404
1702031400000|2023-12-08 10:30:00|2385.5|2385|2386|2385|2386|2385.5|2385|2384.5|2077
1702031700000|2023-12-08 10:35:00|2385.5|2385.5|2386.5|2386|2387.5|2387|2385.5|2385|1107
1702032000000|2023-12-08 10:40:00|2387|2386.5|2386|2385.5|2387.5|2387|2385.5|2385|3846
1702032300000|2023-12-08 10:45:00|2386.5|2386|2385.5|2384.5|2386.5|2386|2384.5|2383.5|175
1702032600000|2023-12-08 10:50:00|2386|2385|2384|2383.5|2386|2385|2383.5|2383|1678
1702032900000|2023-12-08 10:55:00|2383.5|2383|2381|2380.5|2384.5|2383.5|2381|2380|4490
1702033200000|2023-12-08 11:00:00|2381.5|2381|2381.5|2381|2383.5|2382.5|2380.5|2380|2623
1702033500000|2023-12-08 11:05:00|2382|2380.5|2380.5|2380|2382|2381|2379.5|2379|1108
1702033800000|2023-12-08 11:10:00|2380|2379.5|2380|2379|2381.5|2381|2380|2379|229
1702034100000|2023-12-08 11:15:00|2379.5|2378.5|2377.5|2376.5|2380|2379.5|2376|2375.5|2849
1702034400000|2023-12-08 11:20:00|2377|2376|2377|2376|2378|2377|2375.5|2375|1479
1702034700000|2023-12-08 11:25:00|2377.5|2376.5|2380|2379.5|2380|2379.5|2377.5|2376.5|2168
1702035000000|2023-12-08 11:30:00|2379.5|2379|2381|2380.5|2382|2381.5|2379.5|2379|910
1702035300000|2023-12-08 11:35:00|2380.5|2380|2380|2379.5|2381|2380.5|2379|2378.5|2139
1702035600000|2023-12-08 11:40:00|2381|2380|2376.5|2376|2381|2380|2376.5|2376|2375
1702035900000|2023-12-08 11:45:00|2377|2375.5|2376.5|2376|2377.5|2376.5|2376|2375|1965
1702036200000|2023-12-08 11:50:00|2376|2375.5|2377|2376|2377|2376.5|2375.5|2374.5|2138
1702036500000|2023-12-08 11:55:00|2376.5|2376.5|2374|2373.5|2377|2376.5|2373.5|2372.5|1672
1702036800000|2023-12-08 12:00:00|2374.5|2374|2372|2371|2375|2374.5|2372|2371|2122
1702037100000|2023-12-08 12:05:00|2371.5|2371.5|2375.5|2375|2375.5|2375|2371.5|2371|1688
1702037400000|2023-12-08 12:10:00|2376|2375.5|2373.5|2372.5|2377|2376.5|2373|2372.5|1693
1702037700000|2023-12-08 12:15:00|2373|2372|2374|2373|2374.5|2373.5|2372|2371|2548
1702038000000|2023-12-08 12:20:00|2373.5|2372.5|2373|2372|2373.5|2372.5|2372|2371.5|1652
1702038300000|2023-12-08 12:25:00|2372.5|2371.5|2374|2373.5|2374|2373.5|2372.5|2371.5|2491
1702038600000|2023-12-08 12:30:00|2373.5|2373|2371.5|2371|2373.5|2373|2371.5|2371|1533
1702038900000|2023-12-08 12:35:00|2372|2371.5|2372.5|2371.5|2373|2372.5|2372|2371.5|494
1702039200000|2023-12-08 12:40:00|2373.5|2372|2376|2375.5|2376|2375.5|2373.5|2372|5403
1702039500000|2023-12-08 12:45:00|2375.5|2375|2378|2377.5|2378|2377.5|2375.5|2375|659
1702039800000|2023-12-08 12:50:00|2379|2378|2377|2376.5|2379.5|2379|2376.5|2375.5|1844
1702040100000|2023-12-08 12:55:00|2377.5|2376|2377|2376|2377.5|2377|2377|2376|454
1702040400000|2023-12-08 13:00:00|2376.5|2376.5|2379|2378|2379|2378.5|2376.5|2376|1592
1702040700000|2023-12-08 13:05:00|2378.5|2378.5|2379|2378|2379|2378.5|2378|2377.5|183
1702041000000|2023-12-08 13:10:00|2378.5|2377.5|2379|2378.5|2379.5|2378.5|2378|2377.5|948
1702041300000|2023-12-08 13:15:00|2379.5|2379|2380.5|2379.5|2381|2380|2379.5|2379|2214
1702041600000|2023-12-08 13:20:00|2380|2380|2381|2380.5|2382.5|2382|2380|2379.5|1457
1702041900000|2023-12-08 13:25:00|2381.5|2381|2382|2381|2382|2381.5|2380.5|2379.5|2519
1702042200000|2023-12-08 13:30:00|2383.5|2382.5|2377.5|2376.5|2383.5|2382.5|2375|2374|7954
1702042500000|2023-12-08 13:35:00|2377|2377|2379.5|2378.5|2379.5|2379|2376.5|2375.5|3094
1702042800000|2023-12-08 13:40:00|2379|2378|2383.5|2383|2384.5|2383.5|2378.5|2377.5|4246
1702043100000|2023-12-08 13:45:00|2382.5|2382.5|2384.5|2383.5|2388|2387|2382.5|2382|3488
1702043400000|2023-12-08 13:50:00|2385|2384|2386|2385.5|2386.5|2386|2384|2383|1995
1702043700000|2023-12-08 13:55:00|2385.5|2385|2382|2381|2385.5|2385|2382|2380.5|1562
1702044000000|2023-12-08 14:00:00|2381|2381.5|2380.5|2380|2382|2381.5|2380.5|2380|3930
1702044300000|2023-12-08 14:05:00|2380|2379.5|2380.5|2380|2381|2380|2379|2378.5|3145
1702044600000|2023-12-08 14:10:00|2380|2379.5|2383|2382|2383.5|2382.5|2380|2379|1006
1702044900000|2023-12-08 14:15:00|2382.5|2381.5|2383|2382.5|2383.5|2382.5|2381|2380|1037
1702045200000|2023-12-08 14:20:00|2383.5|2383|2384|2383|2385|2384.5|2383|2382|3656
1702045500000|2023-12-08 14:25:00|2383.5|2382.5|2380|2379|2383.5|2382.5|2380|2379|1929
1702045800000|2023-12-08 14:30:00|2380.5|2379.5|2384|2383.5|2384.5|2383.5|2379.5|2378.5|2842
1702046100000|2023-12-08 14:35:00|2384.5|2383|2387|2386.5|2388|2387.5|2383.5|2383|2178
1702046400000|2023-12-08 14:40:00|2387.5|2387|2390.5|2390|2390.5|2390|2387|2386|7082
1702046700000|2023-12-08 14:45:00|2391|2389.5|2393.5|2393|2395|2394.5|2390|2389.5|9973
1702047000000|2023-12-08 14:50:00|2393|2392.5|2396|2395|2397.5|2397|2391|2390|5937
1702047300000|2023-12-08 14:55:00|2396.5|2395.5|2396|2395|2397.5|2396.5|2394.5|2393.5|7150
1702047600000|2023-12-08 15:00:00|2396.5|2396|2399.5|2399|2400.5|2400|2396.5|2396|10491
1702047900000|2023-12-08 15:05:00|2399|2398.5|2400|2399.5|2401|2400|2399|2398.5|3988
1702048200000|2023-12-08 15:10:00|2399.5|2399|2400|2399.5|2400.5|2400|2398.5|2398|1839
1702048500000|2023-12-08 15:15:00|2399.5|2399|2404.5|2404|2404.5|2404|2399.5|2399|7976
1702048800000|2023-12-08 15:20:00|2404|2403.5|2403.5|2403|2404|2403.5|2402.5|2402|6091
1702049100000|2023-12-08 15:25:00|2403|2402.5|2401.5|2401|2404.5|2404|2401|2400.5|7278
1702049400000|2023-12-08 15:30:00|2402|2401.5|2399|2398.5|2402.5|2402|2398.5|2398|7215
1702049700000|2023-12-08 15:35:00|2399.5|2398|2397|2396.5|2399.5|2398|2396.5|2396|4498
1702050000000|2023-12-08 15:40:00|2397.5|2397|2397.5|2397|2398|2397.5|2397|2396|5647
1702050300000|2023-12-08 15:45:00|2397|2396|2398.5|2398|2398.5|2398|2396|2395.5|2795
1702050600000|2023-12-08 15:50:00|2399|2398.5|2400.5|2400|2401|2400|2398|2397.5|2782
1702050900000|2023-12-08 15:55:00|2401|2400.5|2403.5|2403|2404|2403.5|2400|2399.5|5195
1702051200000|2023-12-08 16:00:00|2404|2402.5|2401.5|2401|2405|2404.5|2401.5|2401|5107
1702051500000|2023-12-08 16:05:00|2402|2401.5|2398|2397|2402|2401.5|2397.5|2397|5051
1702051800000|2023-12-08 16:10:00|2397.5|2396.5|2397|2396.5|2398.5|2398|2396.5|2396|3412
1702052100000|2023-12-08 16:15:00|2396.5|2396|2397|2396.5|2397|2396.5|2395|2394.5|3186
1702052400000|2023-12-08 16:20:00|2396|2395.5|2398|2397.5|2398|2397.5|2395.5|2395|4315
1702052700000|2023-12-08 16:25:00|2397.5|2397|2398|2397|2398.5|2398|2396|2395.5|3791
1702281600000|2023-12-11 08:00:00|2398|2396|2404|2402|2408|2406.5|2398|2395|7947
1702281900000|2023-12-11 08:05:00|2403.5|2401|2404.5|2403.5|2407|2405.5|2401.5|2400|5902
1702282200000|2023-12-11 08:10:00|2405|2404|2405.5|2404|2410|2408.5|2405|2403.5|4117
1702282500000|2023-12-11 08:15:00|2405|2403.5|2402|2401|2405|2403.5|2400|2399|2802
1702282800000|2023-12-11 08:20:00|2401.5|2400.5|2401.5|2400.5|2402|2401|2400|2399|3304
1702283100000|2023-12-11 08:25:00|2400.5|2400|2400.5|2399.5|2405|2404.5|2400|2398.5|3624
1702283400000|2023-12-11 08:30:00|2400|2399|2402.5|2402|2403.5|2402.5|2398.5|2397.5|2918
1702283700000|2023-12-11 08:35:00|2403|2402.5|2404|2403|2404|2403|2400.5|2399.5|3440
1702284000000|2023-12-11 08:40:00|2403.5|2402.5|2401|2400.5|2405|2404|2401|2400.5|1991
1702284300000|2023-12-11 08:45:00|2401.5|2400|2396|2395|2402.5|2401.5|2396|2395|1621
1702284600000|2023-12-11 08:50:00|2395.5|2394.5|2396.5|2396|2397.5|2396.5|2391|2390|2563
1702284900000|2023-12-11 08:55:00|2396|2395.5|2393.5|2393|2396|2395.5|2392|2391|2145
1702285200000|2023-12-11 09:00:00|2394|2393.5|2394|2393|2395|2394|2392.5|2391.5|1933
1702285500000|2023-12-11 09:05:00|2394.5|2393.5|2400|2399|2400|2399|2394|2393|1494
1702285800000|2023-12-11 09:10:00|2401|2400.5|2402|2401.5|2402.5|2401.5|2399|2398.5|2535
1702286100000|2023-12-11 09:15:00|2403|2401|2404.5|2403.5|2404.5|2403.5|2401|2400.5|1804
1702286400000|2023-12-11 09:20:00|2404|2403|2405|2404|2405|2404|2403.5|2403|2955
1702286700000|2023-12-11 09:25:00|2406|2405|2403.5|2403|2406|2405.5|2403.5|2403|1726
1702287000000|2023-12-11 09:30:00|2403|2402.5|2401|2400.5|2403.5|2403|2401|2400.5|2345
1702287300000|2023-12-11 09:35:00|2401.5|2400|2403.5|2403|2403.5|2403|2401|2400|2711
1702287600000|2023-12-11 09:40:00|2404|2402.5|2403.5|2402.5|2404|2403.5|2403|2402.5|2166
1702287900000|2023-12-11 09:45:00|2403|2403|2403|2402.5|2404|2403.5|2402|2401.5|1900
1702288200000|2023-12-11 09:50:00|2403.5|2403|2402|2401.5|2404.5|2403.5|2402|2401.5|2693
1702288500000|2023-12-11 09:55:00|2401.5|2401|2397.5|2397|2402|2401.5|2397.5|2397|3632
1702288800000|2023-12-11 10:00:00|2397|2396.5|2399.5|2399|2401|2400.5|2397|2396|3149
1702289100000|2023-12-11 10:05:00|2400|2398.5|2400|2399.5|2401|2400|2399|2398.5|1052
1702289400000|2023-12-11 10:10:00|2400.5|2400|2400.5|2399.5|2401|2400.5|2400|2399.5|1279
1702289700000|2023-12-11 10:15:00|2401|2400|2402.5|2401.5|2403|2402.5|2401|2400|1841
1702290000000|2023-12-11 10:20:00|2402|2402|2402.5|2402|2404|2403.5|2402|2402|1947
1702290300000|2023-12-11 10:25:00|2403|2402.5|2405|2404|2405.5|2404.5|2403|2402.5|1823
1702290600000|2023-12-11 10:30:00|2404.5|2403.5|2403|2402.5|2404.5|2404|2402.5|2402|1066
1702290900000|2023-12-11 10:35:00|2403.5|2403|2403|2402.5|2405|2404|2402.5|2402|1136
1702291200000|2023-12-11 10:40:00|2402.5|2402|2402.5|2401.5|2403.5|2403|2402|2401.5|1405
1702291500000|2023-12-11 10:45:00|2402|2402|2403.5|2402.5|2403.5|2403|2401.5|2401|1577
1702291800000|2023-12-11 10:50:00|2403|2402|2401.5|2400.5|2403|2402|2401.5|2400.5|2072
1702292100000|2023-12-11 10:55:00|2401|2400|2400|2399|2401.5|2400.5|2399.5|2399|3496
1702292400000|2023-12-11 11:00:00|2399.5|2399.5|2399.5|2399|2400.5|2400|2398.5|2397.5|2601
1702292700000|2023-12-11 11:05:00|2400|2399.5|2399.5|2399|2401|2400.5|2399.5|2399|543
1702293000000|2023-12-11 11:10:00|2400|2399.5|2398|2397.5|2400.5|2399.5|2398|2397.5|1178
1702293300000|2023-12-11 11:15:00|2397.5|2396.5|2398|2397|2398.5|2398|2397|2396.5|553
1702293600000|2023-12-11 11:20:00|2398.5|2397.5|2396|2395.5|2398.5|2398|2396|2395.5|491
1702293900000|2023-12-11 11:25:00|2396.5|2396|2396.5|2395.5|2397|2396.5|2395.5|2395|602
1702294200000|2023-12-11 11:30:00|2397|2396|2396|2395|2397.5|2397|2395.5|2395|901
1702294500000|2023-12-11 11:35:00|2396.5|2395.5|2398.5|2398|2399|2398.5|2396.5|2395.5|854
1702294800000|2023-12-11 11:40:00|2399|2397.5|2399|2398|2399.5|2399|2397|2396.5|1616
1702295100000|2023-12-11 11:45:00|2398.5|2397.5|2398|2397|2399|2398.5|2398|2397|331
1702295400000|2023-12-11 11:50:00|2397.5|2395.5|2396|2395|2397.5|2397|2396|2395|337
1702295700000|2023-12-11 11:55:00|2396.5|2395.5|2397|2396.5|2397|2396.5|2396|2395|133
1702296000000|2023-12-11 12:00:00|2397.5|2396|2397.5|2397|2397.5|2397|2397|2396|1605
1702296300000|2023-12-11 12:05:00|2398|2397.5|2399.5|2399|2399.5|2399|2396|2395.5|1527
1702296600000|2023-12-11 12:10:00|2400|2399.5|2403|2402.5|2403|2402.5|2398.5|2398|1242
1702296900000|2023-12-11 12:15:00|2404|2403.5|2405.5|2405|2406|2405.5|2403.5|2403|1760
1702297200000|2023-12-11 12:20:00|2405|2404.5|2404.5|2403.5|2406.5|2406|2404|2403.5|1862
1702297500000|2023-12-11 12:25:00|2404|2403|2404.5|2403.5|2405|2404.5|2403.5|2403|658
1702297800000|2023-12-11 12:30:00|2405|2404|2405|2404.5|2405|2404.5|2404.5|2403.5|722
1702298100000|2023-12-11 12:35:00|2404.5|2404|2405|2404.5|2405.5|2405|2403.5|2402.5|1511
1702298400000|2023-12-11 12:40:00|2405.5|2405|2405|2404|2407|2406.5|2405|2404|1489
1702298700000|2023-12-11 12:45:00|2404.5|2403.5|2404.5|2404|2405|2404.5|2403.5|2402.5|706
1702299000000|2023-12-11 12:50:00|2404|2403.5|2403.5|2403|2404.5|2404|2403.5|2403|899
1702299300000|2023-12-11 12:55:00|2404|2403.5|2404.5|2404|2404.5|2404|2403.5|2403|1176
1702299600000|2023-12-11 13:00:00|2404|2403.5|2404|2403.5|2404.5|2404|2403|2402.5|1439
1702299900000|2023-12-11 13:05:00|2405|2404.5|2406.5|2405.5|2407|2406|2404.5|2404|1184
1702300200000|2023-12-11 13:10:00|2407|2406|2407|2406.5|2407|2406.5|2406|2405|341
1702300500000|2023-12-11 13:15:00|2407.5|2407|2407.5|2407|2409|2408|2407.5|2407|2908
1702300800000|2023-12-11 13:20:00|2408|2406.5|2406|2405.5|2408|2406.5|2405|2404.5|1393
1702301100000|2023-12-11 13:25:00|2406.5|2406|2407.5|2406.5|2408.5|2407.5|2406|2405.5|1350
1702301400000|2023-12-11 13:30:00|2408|2407|2406.5|2405.5|2408|2407.5|2406.5|2405.5|4248
1702301700000|2023-12-11 13:35:00|2406|2406|2403.5|2403|2406.5|2406|2403.5|2402.5|1720
1702302000000|2023-12-11 13:40:00|2404|2403.5|2403|2402|2404|2403.5|2402|2401.5|435
1702302300000|2023-12-11 13:45:00|2402.5|2402.5|2402.5|2402|2404.5|2404|2402.5|2402|1390
1702302600000|2023-12-11 13:50:00|2402|2401.5|2401|2400|2402.5|2402|2400.5|2400|1621
1702302900000|2023-12-11 13:55:00|2400.5|2400.5|2401.5|2401|2402|2401.5|2400.5|2399.5|881
1702303200000|2023-12-11 14:00:00|2401|2400.5|2403.5|2403|2404|2403.5|2400.5|2400|2331
1702303500000|2023-12-11 14:05:00|2403|2402.5|2402|2401.5|2403|2402.5|2402|2401.5|1235
1702303800000|2023-12-11 14:10:00|2402.5|2402|2402.5|2401.5|2403.5|2402.5|2402|2401.5|741
1702304100000|2023-12-11 14:15:00|2403|2402|2402.5|2402|2403|2402.5|2401.5|2400.5|806
1702304400000|2023-12-11 14:20:00|2403|2402.5|2402.5|2401.5|2403|2402.5|2402.5|2401.5|679
1702304700000|2023-12-11 14:25:00|2402|2402|2403.5|2403|2403.5|2403|2402|2401.5|728
1702305000000|2023-12-11 14:30:00|2403|2402|2400|2399|2405|2404.5|2399.5|2398.5|3208
1702305300000|2023-12-11 14:35:00|2400.5|2399.5|2399|2398.5|2402|2401|2399|2398.5|1155
1702305600000|2023-12-11 14:40:00|2399.5|2399|2398.5|2397.5|2401|2400.5|2398.5|2397.5|2258
1702305900000|2023-12-11 14:45:00|2399|2398|2399|2398|2399.5|2399|2397|2396.5|2590
1702306200000|2023-12-11 14:50:00|2398.5|2398.5|2398|2397|2399|2398.5|2398|2397|1420
1702306500000|2023-12-11 14:55:00|2397.5|2396.5|2400.5|2399.5|2400.5|2400|2396.5|2396|1262
1702306800000|2023-12-11 15:00:00|2400|2399|2398.5|2398|2400|2399.5|2398|2397|3123
1702307100000|2023-12-11 15:05:00|2399|2398.5|2398.5|2397.5|2399|2398.5|2398|2397.5|2547
1702307400000|2023-12-11 15:10:00|2398|2397|2398|2397.5|2399|2398.5|2397.5|2397|1641
1702307700000|2023-12-11 15:15:00|2397.5|2397|2394|2393|2397.5|2397|2394|2393|4053
1702308000000|2023-12-11 15:20:00|2393.5|2393.5|2391.5|2391|2393.5|2393.5|2391|2390.5|2393
1702308300000|2023-12-11 15:25:00|2391|2390.5|2389|2388.5|2391|2390.5|2388.5|2388|2830
1702308600000|2023-12-11 15:30:00|2389.5|2388|2390|2389.5|2390|2389.5|2388.5|2388|4818
1702308900000|2023-12-11 15:35:00|2390.5|2390|2389.5|2388.5|2391.5|2391|2389|2388.5|3834
1702309200000|2023-12-11 15:40:00|2389|2389|2389|2388.5|2389.5|2389|2388|2387.5|4366
1702309500000|2023-12-11 15:45:00|2389.5|2389|2388.5|2388|2391|2390.5|2388.5|2388|2346
1702309800000|2023-12-11 15:50:00|2387.5|2387|2387|2386.5|2388.5|2387.5|2387|2386|3187
1702310100000|2023-12-11 15:55:00|2386.5|2386|2384|2383|2388|2387.5|2384|2383|4488
1702310400000|2023-12-11 16:00:00|2384.5|2383.5|2386|2385|2386|2385.5|2384|2383|3424
1702310700000|2023-12-11 16:05:00|2385.5|2384.5|2384.5|2384|2386|2385|2384|2383.5|3219
1702311000000|2023-12-11 16:10:00|2385|2383.5|2383.5|2383|2385|2384|2383.5|2383|3876
1702311300000|2023-12-11 16:15:00|2384|2383.5|2383|2382|2384|2383.5|2382|2381.5|4113
1702311600000|2023-12-11 16:20:00|2382.5|2382.5|2383.5|2383|2384|2383.5|2382.5|2382|1973
1702311900000|2023-12-11 16:25:00|2384|2383.5|2384|2383|2384.5|2384|2382.5|2382|4308
1702368000000|2023-12-12 08:00:00|2384.5|2382.5|2385|2384|2389|2388|2384|2382|5127
1702368300000|2023-12-12 08:05:00|2384.5|2383.5|2379|2378.5|2386|2384.5|2379|2378.5|5461
1702368600000|2023-12-12 08:10:00|2379.5|2379|2385|2384|2385.5|2384.5|2378.5|2377.5|2445
1702368900000|2023-12-12 08:15:00|2384.5|2383|2385.5|2384|2386.5|2385.5|2383|2382.5|1642
1702369200000|2023-12-12 08:20:00|2385|2383.5|2385|2384|2388|2387|2385|2383.5|323
1702369500000|2023-12-12 08:25:00|2385.5|2384.5|2383|2382.5|2387.5|2386.5|2383|2382.5|2420
1702369800000|2023-12-12 08:30:00|2383.5|2383|2382.5|2381.5|2383.5|2383|2381|2380.5|3333
1702370100000|2023-12-12 08:35:00|2382|2381|2382|2381|2382.5|2381.5|2379|2378|4738
1702370400000|2023-12-12 08:40:00|2382.5|2381.5|2377|2376|2384.5|2383|2376.5|2375.5|2417
1702370700000|2023-12-12 08:45:00|2378|2377|2377.5|2376|2379|2378|2375.5|2374.5|4454
1702371000000|2023-12-12 08:50:00|2377|2375.5|2378|2377|2378.5|2377|2377|2375.5|386
1702371300000|2023-12-12 08:55:00|2378.5|2377.5|2380|2379.5|2380.5|2379.5|2378|2377|2207
1702371600000|2023-12-12 09:00:00|2379.5|2379|2382|2381.5|2382|2381.5|2379|2378|1011
1702371900000|2023-12-12 09:05:00|2381.5|2381|2378.5|2377.5|2382|2381.5|2378.5|2377.5|704
1702372200000|2023-12-12 09:10:00|2378|2378|2380.5|2380|2381.5|2380.5|2378|2377.5|841
1702372500000|2023-12-12 09:15:00|2381.5|2380.5|2382.5|2382|2383.5|2383|2381|2380.5|1082
1702372800000|2023-12-12 09:20:00|2381.5|2381.5|2381.5|2381|2383.5|2383|2381.5|2381|2954
1702373100000|2023-12-12 09:25:00|2381|2380.5|2381.5|2380.5|2382|2381.5|2380.5|2380|1605
1702373400000|2023-12-12 09:30:00|2381|2380|2377.5|2377|2381|2380|2377.5|2377|2408
1702373700000|2023-12-12 09:35:00|2378|2377.5|2378|2377|2379|2378.5|2376.5|2376|1425
1702374000000|2023-12-12 09:40:00|2378.5|2377.5|2380.5|2380|2380.5|2380|2378.5|2377.5|1080
1702374300000|2023-12-12 09:45:00|2380|2379.5|2383|2382|2383|2382.5|2380|2379.5|1399
1702374600000|2023-12-12 09:50:00|2382.5|2382.5|2383.5|2382.5|2383.5|2382.5|2381.5|2381|697
1702374900000|2023-12-12 09:55:00|2383|2382|2383.5|2382.5|2384|2383.5|2382.5|2382|1501
1702375200000|2023-12-12 10:00:00|2383|2382|2381.5|2380.5|2383.5|2382.5|2380|2379.5|2219
1702375500000|2023-12-12 10:05:00|2381|2380|2378|2377.5|2381|2380|2378|2377.5|3122
1702375800000|2023-12-12 10:10:00|2377.5|2377|2378.5|2378|2379|2378|2376|2375.5|2483
1702376100000|2023-12-12 10:15:00|2379|2378.5|2376.5|2376|2379|2378.5|2376.5|2376|1211
1702376400000|2023-12-12 10:20:00|2376|2375.5|2374|2373|2376.5|2376|2374|2373|1527
1702376700000|2023-12-12 10:25:00|2373.5|2372.5|2374.5|2373.5|2375|2374|2373|2372|2130
1702377000000|2023-12-12 10:30:00|2375|2374|2374.5|2374|2376.5|2375.5|2374.5|2374|2044
1702377300000|2023-12-12 10:35:00|2375|2374.5|2373.5|2373|2376.5|2376|2373|2372.5|4415
1702377600000|2023-12-12 10:40:00|2374|2373.5|2372|2371.5|2375|2374|2371|2370.5|1011
1702377900000|2023-12-12 10:45:00|2372.5|2371|2373.5|2372.5|2374|2373.5|2372.5|2371|1498
1702378200000|2023-12-12 10:50:00|2373|2372|2371|2370.5|2373.5|2372|2371|2370.5|770
1702378500000|2023-12-12 10:55:00|2370.5|2370|2369|2368|2371|2370.5|2369|2368|1724
1702378800000|2023-12-12 11:00:00|2368.5|2368.5|2372|2371|2373|2372|2368.5|2368|3433
1702379100000|2023-12-12 11:05:00|2372.5|2372|2374|2373|2374|2373|2371.5|2371|4722
1702379400000|2023-12-12 11:10:00|2373.5|2372.5|2373|2372.5|2374|2373.5|2373|2372.5|1630
1702379700000|2023-12-12 11:15:00|2373.5|2373|2371.5|2370.5|2374|2373.5|2371|2370.5|3019
1702380000000|2023-12-12 11:20:00|2372|2371|2371.5|2371|2372|2371.5|2371|2370|830
1702380300000|2023-12-12 11:25:00|2372|2371.5|2372|2371|2372.5|2372|2371|2370.5|1596
1702380600000|2023-12-12 11:30:00|2371.5|2370.5|2372|2371.5|2372|2371.5|2370.5|2370|686
1702380900000|2023-12-12 11:35:00|2371.5|2371|2372|2371|2372.5|2371.5|2371.5|2371|332
1702381200000|2023-12-12 11:40:00|2371.5|2371.5|2371.5|2371|2373|2372.5|2371.5|2371|1242
1702381500000|2023-12-12 11:45:00|2372|2371.5|2369|2368.5|2372|2371.5|2369|2368.5|1694
1702381800000|2023-12-12 11:50:00|2368.5|2368|2368.5|2367.5|2369.5|2368.5|2368|2367.5|1030
1702382100000|2023-12-12 11:55:00|2368|2368|2365|2364.5|2369|2368.5|2365|2364.5|1950
1702382400000|2023-12-12 12:00:00|2365.5|2365|2368|2367.5|2368.5|2368|2365.5|2365|4165
1702382700000|2023-12-12 12:05:00|2367.5|2367|2367|2366.5|2369|2368.5|2367|2366.5|1469
1702383000000|2023-12-12 12:10:00|2367.5|2366|2366.5|2366|2367.5|2366.5|2366.5|2366|689
1702383300000|2023-12-12 12:15:00|2366|2365.5|2368|2367|2369|2368|2366|2365.5|1500
1702383600000|2023-12-12 12:20:00|2367.5|2366.5|2367|2366.5|2368|2367.5|2366.5|2366|1794
1702383900000|2023-12-12 12:25:00|2366|2366|2366.5|2366|2367|2366.5|2365.5|2365|964
1702384200000|2023-12-12 12:30:00|2366|2365.5|2367|2366.5|2368.5|2367.5|2366|2365.5|1816
1702384500000|2023-12-12 12:35:00|2366.5|2366|2366.5|2366|2367|2366.5|2366|2365.5|963
1702384800000|2023-12-12 12:40:00|2367|2366.5|2366.5|2366|2367|2366.5|2364|2363|2802
1702385100000|2023-12-12 12:45:00|2366|2365.5|2367|2366.5|2367|2366.5|2365|2364.5|1614
1702385400000|2023-12-12 12:50:00|2366.5|2366|2366|2365.5|2366.5|2366|2365|2364.5|771
1702385700000|2023-12-12 12:55:00|2365.5|2365|2368|2367|2368|2367.5|2365.5|2365|1236
1702386000000|2023-12-12 13:00:00|2367.5|2368|2370.5|2370|2370.5|2370|2367.5|2367.5|1371
1702386300000|2023-12-12 13:05:00|2371|2370.5|2371|2370.5|2371.5|2371|2370|2369|1380
1702386600000|2023-12-12 13:10:00|2371.5|2371|2373.5|2372.5|2373.5|2372.5|2370.5|2370|722
1702386900000|2023-12-12 13:15:00|2373|2372|2373.5|2373|2374|2373.5|2372|2371|460
1702387200000|2023-12-12 13:20:00|2374|2373.5|2374.5|2374|2375|2374.5|2374|2373.5|1161
1702387500000|2023-12-12 13:25:00|2375|2374.5|2375.5|2374.5|2375.5|2375|2373|2372.5|954
1702387800000|2023-12-12 13:30:00|2375|2374|2369.5|2368.5|2376.5|2376|2369|2368.5|4204
1702388100000|2023-12-12 13:35:00|2369|2368|2371.5|2371|2372|2371.5|2368.5|2367.5|1372
1702388400000|2023-12-12 13:40:00|2371|2370|2369.5|2369|2371|2370.5|2368.5|2367.5|2949
1702388700000|2023-12-12 13:45:00|2369|2368.5|2369.5|2368.5|2370|2369.5|2368.5|2367.5|1128
1702389000000|2023-12-12 13:50:00|2370|2369|2370.5|2370|2371.5|2370.5|2370|2369|883
1702389300000|2023-12-12 13:55:00|2371|2370.5|2370.5|2370|2371.5|2371|2370.5|2370|1377
1702389600000|2023-12-12 14:00:00|2370|2369.5|2371.5|2371|2371.5|2371|2369.5|2369|1973
1702389900000|2023-12-12 14:05:00|2372|2371.5|2373.5|2372.5|2373.5|2373|2371|2370.5|860
1702390200000|2023-12-12 14:10:00|2373|2373|2370.5|2370|2373|2373|2370|2369.5|1520
1702390500000|2023-12-12 14:15:00|2370|2369.5|2370.5|2370|2371|2370.5|2369.5|2369|1576
1702390800000|2023-12-12 14:20:00|2371|2370.5|2371|2370.5|2372|2371|2370|2369|284
1702391100000|2023-12-12 14:25:00|2370.5|2370|2373|2372.5|2373|2372.5|2370.5|2370|1846
1702391400000|2023-12-12 14:30:00|2372.5|2372|2368.5|2368|2372.5|2372|2368.5|2368|1845
1702391700000|2023-12-12 14:35:00|2369|2368.5|2366.5|2366|2370|2369.5|2366.5|2366|1407
1702392000000|2023-12-12 14:40:00|2367|2366.5|2367.5|2367|2368|2367.5|2365|2364.5|4913
1702392300000|2023-12-12 14:45:00|2367|2366.5|2370|2369.5|2370.5|2369.5|2365.5|2364.5|8273
1702392600000|2023-12-12 14:50:00|2369.5|2369|2372.5|2372|2373|2372.5|2369.5|2369|1582
1702392900000|2023-12-12 14:55:00|2373|2372.5|2371.5|2370.5|2374|2373.5|2371|2370|1679
1702393200000|2023-12-12 15:00:00|2371|2370|2372|2371.5|2372|2371.5|2370.5|2370|1360
1702393500000|2023-12-12 15:05:00|2372.5|2372|2373|2372.5|2373|2372.5|2371|2370.5|2186
1702393800000|2023-12-12 15:10:00|2372.5|2372|2372.5|2372|2373|2372.5|2371|2370.5|705
1702394100000|2023-12-12 15:15:00|2372|2371.5|2371.5|2371|2373|2372.5|2371.5|2371|862
1702394400000|2023-12-12 15:20:00|2371|2370.5|2372|2371.5|2372.5|2372|2371|2370.5|1323
1702394700000|2023-12-12 15:25:00|2372.5|2372|2372.5|2372|2374|2373.5|2372.5|2372|2670
1702395000000|2023-12-12 15:30:00|2372|2371.5|2372|2371.5|2372.5|2372|2371.5|2371|1719
1702395300000|2023-12-12 15:35:00|2371.5|2371|2372|2371|2372.5|2372|2371|2370.5|2673
1702395600000|2023-12-12 15:40:00|2371.5|2371.5|2373.5|2373|2374|2373|2371.5|2371.5|2528
1702395900000|2023-12-12 15:45:00|2374|2373.5|2376.5|2376|2377.5|2376.5|2374|2373.5|4830
1702396200000|2023-12-12 15:50:00|2376|2375.5|2375.5|2374.5|2376.5|2376|2375|2374.5|2484
1702396500000|2023-12-12 15:55:00|2375|2373.5|2375|2374.5|2375.5|2375|2374|2373.5|1401
1702396800000|2023-12-12 16:00:00|2374.5|2374|2375.5|2374.5|2376|2375.5|2373.5|2373|3179
1702397100000|2023-12-12 16:05:00|2376|2375|2375.5|2375|2376|2375.5|2374.5|2374|2738
1702397400000|2023-12-12 16:10:00|2375|2374.5|2374|2373.5|2375|2374.5|2374|2373.5|776
1702397700000|2023-12-12 16:15:00|2373.5|2373|2373|2372.5|2374|2373.5|2373|2372.5|6738
1702398000000|2023-12-12 16:20:00|2373.5|2373|2373.5|2373|2374|2373.5|2373|2372.5|2473
1702398300000|2023-12-12 16:25:00|2373|2372.5|2373|2372|2373.5|2373|2372.5|2371.5|3689
1702454400000|2023-12-13 08:00:00|2371|2369.5|2378|2376.5|2378|2376.5|2366|2364.5|5686
1702454700000|2023-12-13 08:05:00|2377.5|2377|2380.5|2379.5|2381.5|2380.5|2376|2375|4273
1702455000000|2023-12-13 08:10:00|2381|2380.5|2381|2380|2383|2382|2378.5|2377.5|2803
1702455300000|2023-12-13 08:15:00|2381.5|2380.5|2384|2383|2386|2385.5|2381.5|2380.5|2588
1702455600000|2023-12-13 08:20:00|2383.5|2382.5|2389|2388|2389|2388.5|2383.5|2382.5|2219
1702455900000|2023-12-13 08:25:00|2388.5|2387|2389.5|2388.5|2390|2389|2387.5|2387|1764
1702456200000|2023-12-13 08:30:00|2390|2389|2392.5|2391.5|2393|2392|2389.5|2388.5|2377
1702456500000|2023-12-13 08:35:00|2392|2390.5|2392.5|2391.5|2396.5|2396|2391.5|2390.5|3812
1702456800000|2023-12-13 08:40:00|2392|2390.5|2391.5|2391|2393.5|2392.5|2390.5|2389.5|3906
1702457100000|2023-12-13 08:45:00|2392|2391.5|2394.5|2393.5|2394.5|2393.5|2392|2391.5|2681
1702457400000|2023-12-13 08:50:00|2394|2393|2400.5|2400|2400.5|2400|2392.5|2392|2827
1702457700000|2023-12-13 08:55:00|2400|2399.5|2393.5|2392.5|2400|2399.5|2393|2392.5|2087
1702458000000|2023-12-13 09:00:00|2393|2392|2389.5|2388.5|2397|2396|2389.5|2388.5|3216
1702458300000|2023-12-13 09:05:00|2389|2387.5|2387.5|2387|2389.5|2387.5|2386.5|2385.5|2005
1702458600000|2023-12-13 09:10:00|2387|2386|2382.5|2382|2387|2386|2382|2381.5|2159
1702458900000|2023-12-13 09:15:00|2383|2382.5|2385.5|2384.5|2385.5|2384.5|2382|2381|2114
1702459200000|2023-12-13 09:20:00|2386|2385|2383.5|2383|2386|2385.5|2383|2382.5|1108
1702459500000|2023-12-13 09:25:00|2383|2382.5|2384|2383.5|2385|2384.5|2382|2381.5|1385
1702459800000|2023-12-13 09:30:00|2384.5|2384|2383.5|2383|2385|2384|2382.5|2381.5|1131
1702460100000|2023-12-13 09:35:00|2384|2382.5|2384|2383.5|2385.5|2384.5|2383.5|2382.5|1422
1702460400000|2023-12-13 09:40:00|2384.5|2383|2385|2384.5|2386|2385.5|2383.5|2383|1296
1702460700000|2023-12-13 09:45:00|2384.5|2384|2387.5|2387|2387.5|2387|2383.5|2383|1213
1702461000000|2023-12-13 09:50:00|2388|2387.5|2391|2390.5|2391.5|2390.5|2388|2387.5|2552
1702461300000|2023-12-13 09:55:00|2391.5|2391|2388.5|2388|2391.5|2391|2388.5|2388|1830
1702461600000|2023-12-13 10:00:00|2389|2388.5|2390|2389.5|2390.5|2390|2388.5|2388|639
1702461900000|2023-12-13 10:05:00|2389.5|2389|2389.5|2389|2390.5|2389.5|2389|2388|546
1702462200000|2023-12-13 10:10:00|2390|2389.5|2388.5|2388|2390.5|2390|2387.5|2387|2410
1702462500000|2023-12-13 10:15:00|2389|2388.5|2386|2385.5|2389|2388.5|2386|2385.5|2078
1702462800000|2023-12-13 10:20:00|2386.5|2386|2383.5|2383|2386.5|2386|2383.5|2383|1114
1702463100000|2023-12-13 10:25:00|2384|2383.5|2382.5|2382|2384.5|2384|2382|2381.5|1049
1702463400000|2023-12-13 10:30:00|2382|2381.5|2382.5|2382|2384|2383|2381|2380|3272
1702463700000|2023-12-13 10:35:00|2381.5|2381|2380.5|2379.5|2381.5|2381|2379|2378.5|2702
1702464000000|2023-12-13 10:40:00|2380|2380|2383|2382.5|2384|2383|2380|2379.5|2970
1702464300000|2023-12-13 10:45:00|2382.5|2382|2382.5|2382|2384|2383.5|2381|2380.5|2357
1702464600000|2023-12-13 10:50:00|2382|2381.5|2380.5|2380|2382.5|2382|2380.5|2380|1511
1702464900000|2023-12-13 10:55:00|2381|2380.5|2380.5|2380|2381|2380.5|2379.5|2379|1583
1702465200000|2023-12-13 11:00:00|2380|2379.5|2378.5|2378|2380|2379.5|2377|2376|2355
1702465500000|2023-12-13 11:05:00|2379|2378.5|2380.5|2379.5|2380.5|2379.5|2378.5|2378|1021
1702465800000|2023-12-13 11:10:00|2381|2380|2384.5|2383.5|2385|2384.5|2381|2380|2391
1702466100000|2023-12-13 11:15:00|2384|2383|2386|2385.5|2387.5|2387|2384|2383|4328
1702466400000|2023-12-13 11:20:00|2386.5|2386|2385.5|2385|2387|2386|2385.5|2385|401
1702466700000|2023-12-13 11:25:00|2386|2385.5|2385|2384.5|2386.5|2386|2385|2384.5|2509
1702467000000|2023-12-13 11:30:00|2385.5|2385|2386|2385.5|2387.5|2386.5|2384.5|2384|871
1702467300000|2023-12-13 11:35:00|2386.5|2386|2383|2382.5|2388|2387.5|2383|2382|1313
1702467600000|2023-12-13 11:40:00|2383.5|2383|2383.5|2383|2386.5|2385.5|2382.5|2382|3368
1702467900000|2023-12-13 11:45:00|2384|2382.5|2382|2381.5|2384|2382.5|2381|2380.5|2464
1702468200000|2023-12-13 11:50:00|2382.5|2382|2383.5|2383|2384|2383.5|2382.5|2382|500
1702468500000|2023-12-13 11:55:00|2384|2383.5|2388|2387|2389|2388|2384|2383.5|479
1702468800000|2023-12-13 12:00:00|2387|2386.5|2389|2388|2390.5|2390|2387|2386.5|1627
1702469100000|2023-12-13 12:05:00|2388.5|2387.5|2389|2388.5|2389.5|2389|2388.5|2387.5|329
1702469400000|2023-12-13 12:10:00|2389.5|2389|2390|2389|2390|2389.5|2389|2388|981
1702469700000|2023-12-13 12:15:00|2390.5|2389.5|2389.5|2389|2390.5|2390|2389.5|2389|2128
1702470000000|2023-12-13 12:20:00|2390|2389.5|2388|2387.5|2390.5|2389.5|2388|2387.5|585
1702470300000|2023-12-13 12:25:00|2387.5|2387|2386.5|2386|2387.5|2387.5|2386|2385.5|856
1702470600000|2023-12-13 12:30:00|2387|2385.5|2385.5|2384.5|2387|2386.5|2384.5|2384|1536
1702470900000|2023-12-13 12:35:00|2385|2385|2384|2383.5|2385.5|2385|2383.5|2382.5|1007
1702471200000|2023-12-13 12:40:00|2384.5|2383|2383|2382|2384.5|2383|2380.5|2380|1585
1702471500000|2023-12-13 12:45:00|2382.5|2382.5|2380|2379.5|2383|2382.5|2379|2378.5|817
1702471800000|2023-12-13 12:50:00|2380.5|2380|2381.5|2380.5|2382|2381.5|2380|2379.5|1119
1702472100000|2023-12-13 12:55:00|2381|2381|2381.5|2380.5|2381.5|2381|2380.5|2379.5|738
1702472400000|2023-12-13 13:00:00|2382|2381|2383.5|2382.5|2383.5|2383|2382|2381|1926
1702472700000|2023-12-13 13:05:00|2383|2383|2384.5|2384|2384.5|2384|2383|2382.5|1800
1702473000000|2023-12-13 13:10:00|2384|2383.5|2385.5|2385|2387|2386|2383.5|2383|2129
1702473300000|2023-12-13 13:15:00|2385|2384.5|2382|2381.5|2385.5|2384.5|2381.5|2381|1942
1702473600000|2023-12-13 13:20:00|2382.5|2382|2382.5|2382|2384|2383.5|2382|2381.5|1604
1702473900000|2023-12-13 13:25:00|2383|2381.5|2385.5|2385|2386|2385|2382|2381.5|2229
1702474200000|2023-12-13 13:30:00|2386|2386|2384.5|2384|2387|2386|2383.5|2383|3972
1702474500000|2023-12-13 13:35:00|2385|2384.5|2385|2384|2386|2385.5|2384.5|2383.5|1282
1702474800000|2023-12-13 13:40:00|2384.5|2383|2384.5|2384|2384.5|2384|2382.5|2382|798
1702475100000|2023-12-13 13:45:00|2385|2384.5|2386.5|2385.5|2387.5|2387|2385|2384.5|2068
1702475400000|2023-12-13 13:50:00|2386|2386|2387.5|2387|2387.5|2387|2386|2385.5|868
1702475700000|2023-12-13 13:55:00|2387|2386.5|2387.5|2387|2387.5|2387|2386.5|2386|1909
1702476000000|2023-12-13 14:00:00|2388|2387.5|2387|2386.5|2388|2387.5|2385.5|2385|1922
1702476300000|2023-12-13 14:05:00|2386.5|2385.5|2388|2387.5|2388|2387.5|2386|2385.5|1661
1702476600000|2023-12-13 14:10:00|2388.5|2388|2389|2388|2390|2389|2387.5|2387|1959
1702476900000|2023-12-13 14:15:00|2389.5|2388.5|2389|2388.5|2390|2389.5|2388.5|2388|2229
1702477200000|2023-12-13 14:20:00|2389.5|2389|2388.5|2387.5|2390|2389.5|2387.5|2387|3415
1702477500000|2023-12-13 14:25:00|2388|2387|2385.5|2385|2388.5|2387|2385|2384.5|2589
1702477800000|2023-12-13 14:30:00|2385|2384.5|2384|2383.5|2385|2384.5|2382|2381|3242
1702478100000|2023-12-13 14:35:00|2383.5|2383|2383.5|2383|2385|2384.5|2383|2382|3220
1702478400000|2023-12-13 14:40:00|2384|2383.5|2383|2382.5|2384|2383.5|2383|2382|2527
1702478700000|2023-12-13 14:45:00|2383.5|2383|2384.5|2383.5|2386|2385|2382|2381|4708
1702479000000|2023-12-13 14:50:00|2384|2383|2382.5|2382|2384|2383.5|2381|2380.5|4870
1702479300000|2023-12-13 14:55:00|2383|2382.5|2379|2378.5|2383|2382.5|2378|2377.5|5419
1702479600000|2023-12-13 15:00:00|2379.5|2379|2378.5|2378|2380|2379.5|2378.5|2378|4316
1702479900000|2023-12-13 15:05:00|2379|2378.5|2380.5|2380|2380.5|2380|2379|2378|3035
1702480200000|2023-12-13 15:10:00|2380|2379.5|2380|2379.5|2380.5|2380|2379.5|2378.5|4298
1702480500000|2023-12-13 15:15:00|2379.5|2379|2380|2379|2380.5|2379.5|2379.5|2379|1081
1702480800000|2023-12-13 15:20:00|2380.5|2379.5|2381|2380|2381.5|2380.5|2379.5|2379|1797
1702481100000|2023-12-13 15:25:00|2380.5|2379.5|2381.5|2381|2381.5|2381|2380|2379.5|1146
1702481400000|2023-12-13 15:30:00|2381|2380.5|2380|2379|2381|2381|2380|2379|1708
1702481700000|2023-12-13 15:35:00|2379.5|2378.5|2377.5|2377|2379.5|2379|2377.5|2377|1202
1702482000000|2023-12-13 15:40:00|2378|2377.5|2376|2375.5|2378|2377.5|2376|2375.5|991
1702482300000|2023-12-13 15:45:00|2376.5|2376|2378|2377|2378.5|2377.5|2375.5|2375|1796
1702482600000|2023-12-13 15:50:00|2377.5|2376.5|2378|2377.5|2378|2377.5|2377.5|2376.5|1176
1702482900000|2023-12-13 15:55:00|2378.5|2377|2374.5|2374|2378.5|2378|2374|2373.5|2966
1702483200000|2023-12-13 16:00:00|2375|2374.5|2372.5|2371.5|2375|2374.5|2372|2371|1836
1702483500000|2023-12-13 16:05:00|2372|2371|2375|2374|2375|2374|2371|2370.5|2289
1702483800000|2023-12-13 16:10:00|2374.5|2373.5|2371.5|2371|2374.5|2373.5|2371.5|2371|3575
1702484100000|2023-12-13 16:15:00|2372|2370.5|2372|2371.5|2372.5|2372|2371|2370.5|2228
1702484400000|2023-12-13 16:20:00|2371.5|2371|2373|2372.5|2373|2372.5|2371.5|2371|5989
1702484700000|2023-12-13 16:25:00|2372.5|2372|2372|2371|2374|2373|2371|2370.5|10285
1702540800000|2023-12-14 08:00:00|2402.5|2400.5|2419|2418|2420|2419|2401.5|2400|15659
1702541100000|2023-12-14 08:05:00|2418.5|2417|2427|2426.5|2431.5|2430.5|2418.5|2417|21234
1702541400000|2023-12-14 08:10:00|2427.5|2426|2425.5|2424.5|2430.5|2429.5|2424.5|2423.5|12478
1702541700000|2023-12-14 08:15:00|2424.5|2423.5|2416.5|2415.5|2427.5|2426.5|2409|2408.5|14432
1702542000000|2023-12-14 08:20:00|2416|2415|2422|2421|2422|2421|2414|2412.5|13131
1702542300000|2023-12-14 08:25:00|2421|2420.5|2429.5|2428.5|2431|2430.5|2420.5|2419|9176
1702542600000|2023-12-14 08:30:00|2430|2429|2428.5|2427.5|2435|2434|2427|2426.5|14527
1702542900000|2023-12-14 08:35:00|2428|2427|2431|2430.5|2432|2431.5|2426|2425|14154
1702543200000|2023-12-14 08:40:00|2431.5|2431|2430.5|2430|2432|2431.5|2427.5|2426.5|7716
1702543500000|2023-12-14 08:45:00|2430|2429.5|2431.5|2431|2434|2433|2430|2429.5|12402
1702543800000|2023-12-14 08:50:00|2432|2431.5|2431.5|2430.5|2433|2432.5|2430|2429.5|7483
1702544100000|2023-12-14 08:55:00|2431|2431|2427.5|2426.5|2432|2431|2426|2425|7878
1702544400000|2023-12-14 09:00:00|2427|2425.5|2423|2422|2429|2428.5|2422.5|2421.5|7194
1702544700000|2023-12-14 09:05:00|2422.5|2423|2419|2418|2424|2423.5|2417|2416|8257
1702545000000|2023-12-14 09:10:00|2418.5|2418.5|2419|2418.5|2424|2423|2417|2416.5|7985
1702545300000|2023-12-14 09:15:00|2419.5|2418|2422|2421.5|2423.5|2422.5|2417.5|2416.5|7112
1702545600000|2023-12-14 09:20:00|2422.5|2422|2428.5|2427|2429|2428.5|2422.5|2422|8779
1702545900000|2023-12-14 09:25:00|2428|2427.5|2431.5|2431|2432|2431|2427|2426.5|11039
1702546200000|2023-12-14 09:30:00|2432|2431.5|2438.5|2438|2440|2439.5|2431.5|2431|11909
1702546500000|2023-12-14 09:35:00|2439|2438.5|2443.5|2443|2444|2443.5|2438|2437.5|10211
1702546800000|2023-12-14 09:40:00|2444|2443.5|2447|2446|2447|2446|2443|2442.5|7522
1702547100000|2023-12-14 09:45:00|2446.5|2445.5|2444|2443.5|2447|2446|2441|2440.5|15375
1702547400000|2023-12-14 09:50:00|2443.5|2443|2445|2444.5|2447|2446|2443|2442.5|10367
1702547700000|2023-12-14 09:55:00|2445.5|2445|2446.5|2446|2446.5|2446|2444|2443.5|6393
1702548000000|2023-12-14 10:00:00|2447|2446.5|2446|2445.5|2447|2446.5|2444.5|2443.5|5989
1702548300000|2023-12-14 10:05:00|2446.5|2446|2450|2449|2452|2451|2446|2446|19626
1702548600000|2023-12-14 10:10:00|2449.5|2448.5|2454|2453|2454.5|2453.5|2449|2448.5|14348
1702548900000|2023-12-14 10:15:00|2454.5|2453.5|2454|2453|2455|2454|2451.5|2450.5|5580
1702549200000|2023-12-14 10:20:00|2454.5|2453.5|2451|2450.5|2456|2455|2451|2450.5|14469
1702549500000|2023-12-14 10:25:00|2451.5|2450|2448.5|2447.5|2451.5|2450.5|2447|2446|7480
1702549800000|2023-12-14 10:30:00|2449|2448|2449|2448.5|2450|2449|2448|2447|5402
1702550100000|2023-12-14 10:35:00|2448|2447.5|2447|2446.5|2448.5|2448|2445.5|2445|9153
1702550400000|2023-12-14 10:40:00|2447.5|2447|2448|2447.5|2449.5|2448.5|2447.5|2447|5188
1702550700000|2023-12-14 10:45:00|2448.5|2447|2448|2447.5|2448.5|2447.5|2446.5|2445.5|3873
1702551000000|2023-12-14 10:50:00|2447.5|2447|2447|2446.5|2448.5|2448|2447|2446|6574
1702551300000|2023-12-14 10:55:00|2446.5|2446|2445.5|2445|2448|2447.5|2445.5|2445|4339
1702551600000|2023-12-14 11:00:00|2446|2445.5|2448|2447.5|2448|2447.5|2445.5|2445.5|4452
1702551900000|2023-12-14 11:05:00|2448.5|2447|2445.5|2445|2448.5|2447.5|2445.5|2445|2528
1702552200000|2023-12-14 11:10:00|2446|2445.5|2449|2448.5|2450|2449.5|2446|2445|8674
1702552500000|2023-12-14 11:15:00|2449.5|2449|2447.5|2446.5|2451.5|2451|2446.5|2446|6618
1702552800000|2023-12-14 11:20:00|2447|2447|2449|2448.5|2449.5|2449|2447|2447|4951
1702553100000|2023-12-14 11:25:00|2449.5|2449|2449|2448.5|2450|2449.5|2448.5|2448|2524
1702553400000|2023-12-14 11:30:00|2449.5|2449|2450|2449.5|2450|2449.5|2448|2447.5|3085
1702553700000|2023-12-14 11:35:00|2449.5|2449|2444.5|2444|2449.5|2449|2443.5|2443|3243
1702554000000|2023-12-14 11:40:00|2444|2443.5|2442.5|2442|2445|2444|2442|2441|3067
1702554300000|2023-12-14 11:45:00|2442|2441.5|2438.5|2438|2442|2442|2437|2436.5|3136
1702554600000|2023-12-14 11:50:00|2439.5|2438.5|2438.5|2438|2440.5|2440|2438|2437|3531
1702554900000|2023-12-14 11:55:00|2438|2437.5|2442|2441|2443|2442.5|2438|2437.5|6792
1702555200000|2023-12-14 12:00:00|2441.5|2440|2446.5|2446|2446.5|2446|2440.5|2439.5|5954
1702555500000|2023-12-14 12:05:00|2447|2445.5|2447.5|2447|2449.5|2448.5|2446.5|2445.5|2255
1702555800000|2023-12-14 12:10:00|2447|2446.5|2449.5|2448.5|2450.5|2450|2447|2446|4229
1702556100000|2023-12-14 12:15:00|2449|2449|2449|2448|2450.5|2450|2449|2448|1612
1702556400000|2023-12-14 12:20:00|2449.5|2448.5|2449.5|2449|2450|2449|2448|2447.5|873
1702556700000|2023-12-14 12:25:00|2450|2450.5|2450.5|2449.5|2453|2452.5|2449.5|2449.5|3871
1702557000000|2023-12-14 12:30:00|2450|2450|2450.5|2450|2451.5|2450.5|2448.5|2448|1458
1702557300000|2023-12-14 12:35:00|2451|2450.5|2450|2449.5|2451|2450.5|2448.5|2447.5|2242
1702557600000|2023-12-14 12:40:00|2450.5|2449|2451|2450.5|2451.5|2451|2450.5|2449|2098
1702557900000|2023-12-14 12:45:00|2451.5|2451|2453|2452|2454|2453.5|2451|2450.5|2947
1702558200000|2023-12-14 12:50:00|2452.5|2452.5|2453.5|2453|2454|2453.5|2452|2451.5|3225
1702558500000|2023-12-14 12:55:00|2454|2453.5|2455.5|2455|2456.5|2456|2453.5|2453.5|1831
1702558800000|2023-12-14 13:00:00|2456|2455.5|2456.5|2456|2457|2456|2455|2454.5|1835
1702559100000|2023-12-14 13:05:00|2456|2455.5|2457|2456.5|2457.5|2456.5|2455|2454.5|4531
1702559400000|2023-12-14 13:10:00|2456.5|2456|2457.5|2457|2457.5|2457|2456.5|2456|3117
1702559700000|2023-12-14 13:15:00|2457|2456.5|2461|2460.5|2466.5|2466|2457|2456|20867
1702560000000|2023-12-14 13:20:00|2461.5|2461|2463|2462.5|2465.5|2464.5|2461.5|2461|3349
1702560300000|2023-12-14 13:25:00|2463.5|2463|2463.5|2462.5|2463.5|2463|2460.5|2460|6867
1702560600000|2023-12-14 13:30:00|2462.5|2461.5|2460|2459.5|2464|2463|2459|2458|6204
1702560900000|2023-12-14 13:35:00|2460.5|2460|2461|2460|2464|2463|2460|2459.5|4716
1702561200000|2023-12-14 13:40:00|2460.5|2460.5|2462|2461.5|2464|2463.5|2460.5|2460.5|6683
1702561500000|2023-12-14 13:45:00|2462.5|2462|2463.5|2462.5|2465|2464.5|2462|2461.5|6028
1702561800000|2023-12-14 13:50:00|2463|2463|2463.5|2463|2464.5|2464|2461|2460.5|5658
1702562100000|2023-12-14 13:55:00|2464|2463.5|2463|2462|2464.5|2464|2462|2461.5|2437
1702562400000|2023-12-14 14:00:00|2463.5|2463|2469|2468|2469|2468.5|2461.5|2461|6732
1702562700000|2023-12-14 14:05:00|2469.5|2468.5|2466|2465|2470.5|2470|2465.5|2465|6125
1702563000000|2023-12-14 14:10:00|2465.5|2465.5|2461.5|2460.5|2466|2465.5|2460.5|2460|4109
1702563300000|2023-12-14 14:15:00|2461|2461|2462.5|2461.5|2467|2466|2461|2460.5|13478
1702563600000|2023-12-14 14:20:00|2462|2461|2460.5|2460|2464.5|2464|2458.5|2458|7464
1702563900000|2023-12-14 14:25:00|2459.5|2459.5|2451|2450|2459.5|2460|2450.5|2450|10047
1702564200000|2023-12-14 14:30:00|2450.5|2451|2460.5|2460|2460.5|2460|2450.5|2450.5|10521
1702564500000|2023-12-14 14:35:00|2459.5|2459|2453|2452|2459.5|2459|2451.5|2450.5|6111
1702564800000|2023-12-14 14:40:00|2452.5|2451|2452|2451|2453|2451.5|2447|2446.5|8562
1702565100000|2023-12-14 14:45:00|2452.5|2452|2448|2447.5|2454|2453.5|2448|2447.5|9311
1702565400000|2023-12-14 14:50:00|2448.5|2448|2442.5|2442|2449|2448.5|2442.5|2442|8290
1702565700000|2023-12-14 14:55:00|2442|2441.5|2444.5|2444|2445|2444|2442|2441.5|6161
1702566000000|2023-12-14 15:00:00|2443.5|2443.5|2436|2435.5|2443.5|2443.5|2435.5|2435|8156
1702566300000|2023-12-14 15:05:00|2436.5|2435|2429|2428.5|2436.5|2435|2429|2428.5|5876
1702566600000|2023-12-14 15:10:00|2428.5|2428|2425.5|2424.5|2430|2429|2425|2424.5|7691
1702566900000|2023-12-14 15:15:00|2425|2425|2425|2424.5|2427|2426.5|2422|2421|8157
1702567200000|2023-12-14 15:20:00|2425.5|2425|2424|2423.5|2426|2425.5|2423|2422.5|3461
1702567500000|2023-12-14 15:25:00|2424.5|2424.5|2431|2430.5|2431.5|2430.5|2423.5|2423|8542
1702567800000|2023-12-14 15:30:00|2430.5|2430|2435.5|2435|2436|2435.5|2430.5|2430|9147
1702568100000|2023-12-14 15:35:00|2435|2434.5|2430|2429.5|2436|2435.5|2429.5|2429|3838
1702568400000|2023-12-14 15:40:00|2430.5|2430|2432.5|2432|2432.5|2432|2428.5|2428|5526
1702568700000|2023-12-14 15:45:00|2433|2432.5|2435.5|2435|2435.5|2435|2433|2432.5|3868
1702569000000|2023-12-14 15:50:00|2436|2434.5|2436.5|2436|2437|2436.5|2435.5|2434.5|6003
1702569300000|2023-12-14 15:55:00|2437|2436.5|2438.5|2438|2439.5|2438.5|2436|2435.5|3347
1702569600000|2023-12-14 16:00:00|2438|2437.5|2439|2438.5|2440.5|2439.5|2438|2437.5|7210
1702569900000|2023-12-14 16:05:00|2439.5|2438|2436|2435.5|2439.5|2438.5|2435|2434.5|3472
1702570200000|2023-12-14 16:10:00|2436.5|2435.5|2437.5|2436|2440.5|2439|2436|2435|6364
1702570500000|2023-12-14 16:15:00|2438|2436.5|2440|2439|2441|2439.5|2437|2436|2538
1702570800000|2023-12-14 16:20:00|2440.5|2439.5|2442.5|2441.5|2443.5|2442|2440.5|2439.5|9335
1702571100000|2023-12-14 16:25:00|2443|2442|2443|2441.5|2443|2442|2441|2440|8519
1702627200000|2023-12-15 08:00:00|2465.5|2463.5|2460|2458.5|2467|2466|2459|2458|8286
1702627500000|2023-12-15 08:05:00|2460.5|2459|2465.5|2464.5|2467.5|2467|2460.5|2459|6103
1702627800000|2023-12-15 08:10:00|2466.5|2465|2465.5|2465|2467|2466.5|2462.5|2462|3769
1702628100000|2023-12-15 08:15:00|2464.5|2463.5|2462.5|2461.5|2465.5|2464.5|2461|2460|6691
1702628400000|2023-12-15 08:20:00|2462|2461|2457|2456|2462|2461.5|2455.5|2454.5|4895
1702628700000|2023-12-15 08:25:00|2457.5|2456.5|2460|2459|2463.5|2462.5|2456|2455|5738
1702629000000|2023-12-15 08:30:00|2460.5|2459.5|2461|2460|2462.5|2461.5|2457|2456|8301
1702629300000|2023-12-15 08:35:00|2460.5|2459.5|2456.5|2455.5|2461|2459.5|2455|2454.5|8731
1702629600000|2023-12-15 08:40:00|2457|2456|2455.5|2454.5|2457.5|2457|2454.5|2453.5|3300
1702629900000|2023-12-15 08:45:00|2454.5|2454|2452.5|2452|2454.5|2454|2452.5|2452|1803
1702630200000|2023-12-15 08:50:00|2452|2451.5|2457|2456.5|2458|2457.5|2452|2451.5|4955
1702630500000|2023-12-15 08:55:00|2457.5|2457|2461.5|2461|2463|2462.5|2457.5|2456.5|6230
1702630800000|2023-12-15 09:00:00|2462|2461.5|2456.5|2456|2463.5|2463|2456.5|2456|8311
1702631100000|2023-12-15 09:05:00|2456|2455.5|2456.5|2455.5|2457|2456.5|2452|2451.5|5192
1702631400000|2023-12-15 09:10:00|2456|2456|2453|2452.5|2457.5|2457|2451|2450|5884
1702631700000|2023-12-15 09:15:00|2453.5|2453|2452|2451|2454|2453|2451.5|2450.5|2472
1702632000000|2023-12-15 09:20:00|2452.5|2451.5|2457|2456.5|2458|2457|2451.5|2450.5|4215
1702632300000|2023-12-15 09:25:00|2456|2455.5|2456.5|2456|2457|2456|2454.5|2453.5|4236
1702632600000|2023-12-15 09:30:00|2456|2455.5|2460|2459.5|2460|2459.5|2455.5|2455|1951
1702632900000|2023-12-15 09:35:00|2460.5|2459|2459.5|2459|2461|2460.5|2457.5|2456.5|4242
1702633200000|2023-12-15 09:40:00|2460|2459.5|2459.5|2458.5|2461.5|2461|2459|2458|3838
1702633500000|2023-12-15 09:45:00|2459|2458|2456|2455.5|2459.5|2458|2456|2455|2255
1702633800000|2023-12-15 09:50:00|2456.5|2456|2458.5|2458|2459|2458|2456|2455.5|2468
1702634100000|2023-12-15 09:55:00|2459|2458.5|2459.5|2458.5|2461|2460.5|2458|2457.5|3378
1702634400000|2023-12-15 10:00:00|2459|2458|2461.5|2461|2462|2461.5|2458.5|2458|1819
1702634700000|2023-12-15 10:05:00|2462|2460.5|2463.5|2463|2464.5|2463.5|2461.5|2460.5|4274
1702635000000|2023-12-15 10:10:00|2464|2463.5|2465|2464.5|2465.5|2464.5|2463|2462|2852
1702635300000|2023-12-15 10:15:00|2465.5|2464|2466|2465|2466|2465.5|2462|2461.5|2405
1702635600000|2023-12-15 10:20:00|2465.5|2464.5|2463.5|2462.5|2465.5|2464.5|2463|2462|2491
1702635900000|2023-12-15 10:25:00|2463|2463|2465.5|2464.5|2466|2465.5|2463|2462.5|2881
1702636200000|2023-12-15 10:30:00|2466|2465|2463|2462|2466|2465|2463|2462|2038
1702636500000|2023-12-15 10:35:00|2463.5|2462.5|2463|2462.5|2464|2463.5|2461.5|2460.5|2192
1702636800000|2023-12-15 10:40:00|2464|2463|2461.5|2461|2464|2463.5|2461|2460.5|1903
1702637100000|2023-12-15 10:45:00|2461|2460.5|2461|2460.5|2462|2461|2458|2457.5|5953
1702637400000|2023-12-15 10:50:00|2461.5|2461|2461|2460.5|2462.5|2462|2460|2459.5|26481
1702637700000|2023-12-15 10:55:00|2461.5|2461|2459|2458.5|2464|2463.5|2458.5|2457.5|28271
1702638000000|2023-12-15 11:00:00|2459.5|2458|2461.5|2460.5|2462.5|2461.5|2458|2457.5|4249
1702638300000|2023-12-15 11:05:00|2461|2461|2459|2458.5|2463|2462.5|2459|2458.5|3499
1702638600000|2023-12-15 11:10:00|2458.5|2458|2458|2457.5|2459|2458.5|2454.5|2454|2718
1702638900000|2023-12-15 11:15:00|2457.5|2457|2459|2458|2459.5|2458.5|2456|2455|1032
1702639200000|2023-12-15 11:20:00|2458.5|2457.5|2453|2452|2458.5|2457.5|2452|2451.5|2819
1702639500000|2023-12-15 11:25:00|2453.5|2452.5|2454.5|2453.5|2454.5|2454|2452.5|2452|1723
1702639800000|2023-12-15 11:30:00|2454|2454|2453|2452|2454.5|2454|2452.5|2452|1012
1702640100000|2023-12-15 11:35:00|2452.5|2452.5|2453.5|2452.5|2454|2453|2451.5|2451|650
1702640400000|2023-12-15 11:40:00|2453|2453|2449|2448|2453.5|2453|2448.5|2447.5|1819
1702640700000|2023-12-15 11:45:00|2448.5|2448.5|2451.5|2451|2452|2451|2448.5|2448.5|1506
1702641000000|2023-12-15 11:50:00|2451|2450.5|2451|2450.5|2452.5|2452|2450.5|2449.5|1555
1702641300000|2023-12-15 11:55:00|2450.5|2450|2449.5|2448.5|2450.5|2450.5|2448.5|2448|1403
1702641600000|2023-12-15 12:00:00|2449|2449|2451.5|2450.5|2452|2451.5|2448|2447.5|1365
1702641900000|2023-12-15 12:05:00|2451|2450|2454|2453|2454|2453.5|2450.5|2450|1888
1702642200000|2023-12-15 12:10:00|2453.5|2452.5|2448|2447|2453.5|2453|2448|2447|2778
1702642500000|2023-12-15 12:15:00|2448.5|2447.5|2448.5|2447.5|2449.5|2448.5|2447|2446.5|1303
1702642800000|2023-12-15 12:20:00|2448|2448|2448.5|2448|2448.5|2448|2447.5|2447|1420
1702643100000|2023-12-15 12:25:00|2448|2447.5|2446|2445|2448.5|2448|2445.5|2445|1009
1702643400000|2023-12-15 12:30:00|2446.5|2445.5|2443.5|2443|2446.5|2446|2443.5|2442.5|3046
1702643700000|2023-12-15 12:35:00|2443|2442.5|2443.5|2443|2443.5|2443|2442.5|2442|212
1702644000000|2023-12-15 12:40:00|2443|2442.5|2442.5|2441.5|2443.5|2443|2441.5|2440.5|5270
1702644300000|2023-12-15 12:45:00|2442|2442|2441|2440.5|2444|2443|2440|2439|2762
1702644600000|2023-12-15 12:50:00|2441.5|2441.5|2442.5|2441.5|2444|2443.5|2441.5|2441.5|1764
1702644900000|2023-12-15 12:55:00|2442|2442|2440|2439.5|2442|2442|2439.5|2438.5|2317
1702645200000|2023-12-15 13:00:00|2440.5|2440|2437|2436.5|2440.5|2440|2436.5|2436|3019
1702645500000|2023-12-15 13:05:00|2437.5|2436|2437|2436.5|2438|2437.5|2436|2435.5|2211
1702645800000|2023-12-15 13:10:00|2437.5|2437|2438.5|2438|2438.5|2438|2437|2436.5|2152
1702646100000|2023-12-15 13:15:00|2438|2437.5|2437|2436.5|2438.5|2438|2437|2436.5|2358
1702646400000|2023-12-15 13:20:00|2437.5|2436|2438|2437.5|2438.5|2438|2436.5|2436|889
1702646700000|2023-12-15 13:25:00|2438.5|2437|2440|2439|2440|2439.5|2438|2437|1605
1702647000000|2023-12-15 13:30:00|2439.5|2439.5|2436|2435.5|2440|2439.5|2434.5|2434|6192
1702647300000|2023-12-15 13:35:00|2436.5|2436|2432.5|2432|2438|2437.5|2432.5|2431.5|4274
1702647600000|2023-12-15 13:40:00|2432|2431.5|2430.5|2430|2432.5|2432|2428.5|2427.5|3323
1702647900000|2023-12-15 13:45:00|2432|2431.5|2430.5|2430|2432.5|2432|2430.5|2430|3461
1702648200000|2023-12-15 13:50:00|2431|2430.5|2433|2432.5|2434.5|2434|2430.5|2430|15658
1702648500000|2023-12-15 13:55:00|2433.5|2433.5|2434.5|2433.5|2435|2434.5|2433.5|2433.5|4044
1702648800000|2023-12-15 14:00:00|2434|2434|2434.5|2434|2435.5|2435|2434|2433.5|1407
1702649100000|2023-12-15 14:05:00|2434|2433.5|2437.5|2436.5|2438|2437|2432.5|2432|2416
1702649400000|2023-12-15 14:10:00|2437|2436|2438|2437|2438|2437|2436|2435.5|1464
1702649700000|2023-12-15 14:15:00|2437.5|2437.5|2438|2437|2440.5|2439.5|2437.5|2437|2644
1702650000000|2023-12-15 14:20:00|2437.5|2437.5|2431.5|2431|2437.5|2437.5|2431.5|2430.5|1316
1702650300000|2023-12-15 14:25:00|2432|2430.5|2430.5|2430|2432|2431.5|2428.5|2427.5|3230
1702650600000|2023-12-15 14:30:00|2430|2429.5|2435|2434.5|2439|2438.5|2430|2429.5|6795
1702650900000|2023-12-15 14:35:00|2435.5|2435|2434.5|2434|2435.5|2435|2433|2432|4347
1702651200000|2023-12-15 14:40:00|2435|2433.5|2437|2436.5|2440.5|2440|2435|2433.5|6585
1702651500000|2023-12-15 14:45:00|2437.5|2437|2440|2439.5|2441|2440.5|2437|2436.5|8868
1702651800000|2023-12-15 14:50:00|2440.5|2440|2444|2443|2446|2445.5|2438.5|2438|11490
1702652100000|2023-12-15 14:55:00|2443.5|2443.5|2444.5|2444|2447.5|2447|2443.5|2443|7658
1702652400000|2023-12-15 15:00:00|2445|2444.5|2446|2445.5|2448.5|2448|2445|2444.5|2415
1702652700000|2023-12-15 15:05:00|2446.5|2446|2447|2446|2448.5|2448|2446|2445.5|3255
1702653000000|2023-12-15 15:10:00|2446.5|2445.5|2447|2446.5|2447|2446.5|2443.5|2443|5353
1702653300000|2023-12-15 15:15:00|2446.5|2446|2442|2441.5|2446.5|2446|2442|2441.5|4867
1702653600000|2023-12-15 15:20:00|2442.5|2442|2444.5|2444|2445.5|2445|2442|2441.5|3636
1702653900000|2023-12-15 15:25:00|2445|2444.5|2449.5|2449|2449.5|2449|2445|2444.5|4415
1702654200000|2023-12-15 15:30:00|2449|2448.5|2448|2447.5|2449.5|2449|2447|2446|3715
1702654500000|2023-12-15 15:35:00|2448.5|2447|2447|2446|2449|2448|2446.5|2446|2647
1702654800000|2023-12-15 15:40:00|2447.5|2446.5|2448.5|2448|2449|2448.5|2446|2445.5|2032
1702655100000|2023-12-15 15:45:00|2448|2447.5|2448.5|2448|2448.5|2448|2447|2446.5|1036
1702655400000|2023-12-15 15:50:00|2449|2448.5|2449|2448|2449|2448.5|2446.5|2446|2832
1702655700000|2023-12-15 15:55:00|2448.5|2448.5|2449|2448.5|2450|2449.5|2448.5|2448|1808
1702656000000|2023-12-15 16:00:00|2449.5|2449|2451|2450.5|2451.5|2451|2449.5|2449|3255
1702656300000|2023-12-15 16:05:00|2450.5|2450|2446.5|2446|2450.5|2450|2445.5|2445|6518
1702656600000|2023-12-15 16:10:00|2447|2446.5|2449|2448.5|2449|2448.5|2447|2446.5|2696
1702656900000|2023-12-15 16:15:00|2448.5|2448|2446.5|2446|2449|2448.5|2446.5|2445.5|3199
1702657200000|2023-12-15 16:20:00|2447|2446.5|2448.5|2447.5|2448.5|2447.5|2446|2445.5|3404
1702657500000|2023-12-15 16:25:00|2448|2448|2447|2446.5|2448.5|2448|2445.5|2445|5326
1702886400000|2023-12-18 08:00:00|2426.5|2424.5|2421.5|2420.5|2428.5|2426.5|2416|2414.5|11240
1702886700000|2023-12-18 08:05:00|2421|2419.5|2430|2428.5|2432.5|2430.5|2415|2414|8007
1702887000000|2023-12-18 08:10:00|2429.5|2427.5|2425|2424|2431|2430.5|2425|2423.5|2706
1702887300000|2023-12-18 08:15:00|2426.5|2424.5|2427|2426|2429|2428|2425.5|2424|1348
1702887600000|2023-12-18 08:20:00|2427.5|2426.5|2430|2429|2434.5|2433|2426.5|2425.5|3684
1702887900000|2023-12-18 08:25:00|2429.5|2428.5|2427|2426|2433|2432|2426.5|2426|8664
1702888200000|2023-12-18 08:30:00|2426|2425.5|2425.5|2424|2430|2429|2425|2424|3021
1702888500000|2023-12-18 08:35:00|2426|2424.5|2429.5|2428.5|2430|2428.5|2425|2424|3339
1702888800000|2023-12-18 08:40:00|2431|2429|2433.5|2432.5|2437|2436|2430.5|2429|2491
1702889100000|2023-12-18 08:45:00|2434.5|2433|2434.5|2433|2435.5|2435|2433.5|2432.5|1299
1702889400000|2023-12-18 08:50:00|2435|2433.5|2439|2438|2442.5|2441.5|2434.5|2433|2544
1702889700000|2023-12-18 08:55:00|2439.5|2439|2442|2441|2442.5|2442|2437.5|2437|1662
1702890000000|2023-12-18 09:00:00|2443|2442|2436|2435.5|2443|2442|2435|2434.5|1385
1702890300000|2023-12-18 09:05:00|2436.5|2436|2442|2441|2442.5|2442|2436|2435|2772
1702890600000|2023-12-18 09:10:00|2442.5|2441.5|2437.5|2437|2443|2442|2437.5|2436.5|1453
1702890900000|2023-12-18 09:15:00|2438|2436|2435.5|2434.5|2438|2437|2435|2434.5|1790
1702891200000|2023-12-18 09:20:00|2436|2435|2440|2439|2440.5|2439.5|2436|2434.5|811
1702891500000|2023-12-18 09:25:00|2439.5|2438.5|2440|2439.5|2440|2439.5|2438|2437|1298
1702891800000|2023-12-18 09:30:00|2439.5|2439|2439.5|2438.5|2441|2440|2438.5|2438|1536
1702892100000|2023-12-18 09:35:00|2439|2438|2437|2436.5|2439|2438|2437|2436.5|730
1702892400000|2023-12-18 09:40:00|2435.5|2435|2435|2434.5|2436.5|2435.5|2434|2433.5|621
1702892700000|2023-12-18 09:45:00|2435.5|2434|2436.5|2435.5|2437.5|2437|2435.5|2434|1802
1702893000000|2023-12-18 09:50:00|2436|2435|2433|2432.5|2436|2435|2433|2432.5|969
1702893300000|2023-12-18 09:55:00|2434|2433|2432|2431.5|2435|2434|2432|2431.5|1073
1702893600000|2023-12-18 10:00:00|2431.5|2431|2429|2428|2431.5|2431|2428.5|2428|1417
1702893900000|2023-12-18 10:05:00|2428.5|2427.5|2428|2427.5|2428.5|2427.5|2427.5|2426.5|2102
1702894200000|2023-12-18 10:10:00|2428.5|2428|2429.5|2428.5|2429.5|2428.5|2428.5|2427.5|970
1702894500000|2023-12-18 10:15:00|2429|2428|2428|2427.5|2429.5|2429|2428|2427|1116
1702894800000|2023-12-18 10:20:00|2428.5|2428|2428.5|2427.5|2428.5|2428|2427.5|2427|1328
1702895100000|2023-12-18 10:25:00|2428|2428|2429.5|2428.5|2429.5|2428.5|2427.5|2426.5|735
1702895400000|2023-12-18 10:30:00|2429|2428|2428|2427.5|2429.5|2428.5|2428|2427.5|649
1702895700000|2023-12-18 10:35:00|2427.5|2427|2426|2425.5|2428|2427|2426|2425|990
1702896000000|2023-12-18 10:40:00|2426.5|2426|2426.5|2426|2427|2426.5|2426|2425.5|1080
1702896300000|2023-12-18 10:45:00|2426|2425.5|2425.5|2425|2426.5|2425.5|2425|2424.5|1397
1702896600000|2023-12-18 10:50:00|2425|2424.5|2425|2424.5|2426|2425.5|2425|2424|1091
1702896900000|2023-12-18 10:55:00|2425.5|2424|2425|2424|2426|2425.5|2425|2424|1001
1702897200000|2023-12-18 11:00:00|2424.5|2424.5|2423.5|2422.5|2426|2425.5|2423|2422.5|986
1702897500000|2023-12-18 11:05:00|2424|2423|2425|2424|2425|2424|2423.5|2422.5|1064
1702897800000|2023-12-18 11:10:00|2424.5|2424.5|2426|2425.5|2426.5|2426|2424.5|2424|771
1702898100000|2023-12-18 11:15:00|2425.5|2425|2426.5|2425.5|2426.5|2426|2425|2424.5|1079
1702898400000|2023-12-18 11:20:00|2426|2425|2427|2426|2427.5|2426.5|2425.5|2425|3044
1702898700000|2023-12-18 11:25:00|2426.5|2425.5|2428|2427.5|2428|2427.5|2425|2424.5|930
1702899000000|2023-12-18 11:30:00|2428.5|2428|2429.5|2428.5|2429.5|2429|2428|2427|1165
1702899300000|2023-12-18 11:35:00|2430|2429|2428.5|2428|2430|2429.5|2427|2426|481
1702899600000|2023-12-18 11:40:00|2429|2427.5|2427|2426.5|2429|2428|2427|2426.5|556
1702899900000|2023-12-18 11:45:00|2427.5|2427|2427|2426.5|2427.5|2427|2426.5|2426|409
1702900200000|2023-12-18 11:50:00|2426.5|2426|2430|2429.5|2430|2429.5|2426.5|2426|1027
1702900500000|2023-12-18 11:55:00|2429.5|2429|2427|2426.5|2429.5|2429|2426.5|2425.5|1481
1702900800000|2023-12-18 12:00:00|2426.5|2426|2427.5|2427|2428|2427.5|2426|2425.5|1074
1702901100000|2023-12-18 12:05:00|2427|2426.5|2428.5|2427.5|2428.5|2428|2425.5|2425|1254
1702901400000|2023-12-18 12:10:00|2429|2428|2430.5|2430|2430.5|2430|2428|2427.5|40
1702901700000|2023-12-18 12:15:00|2430|2429.5|2431|2430|2431|2430|2429.5|2428.5|3436
1702902000000|2023-12-18 12:20:00|2431.5|2430.5|2429|2428.5|2432.5|2431.5|2429|2428.5|1885
1702902300000|2023-12-18 12:25:00|2428.5|2428|2426.5|2425.5|2429|2428|2426.5|2425.5|904
1702902600000|2023-12-18 12:30:00|2426|2425|2422.5|2422|2426|2425.5|2422.5|2422|1798
1702902900000|2023-12-18 12:35:00|2423|2421.5|2419.5|2419|2423|2422|2419.5|2418.5|1931
1702903200000|2023-12-18 12:40:00|2419|2418.5|2417|2416|2420.5|2419.5|2417|2416|1762
1702903500000|2023-12-18 12:45:00|2417.5|2416.5|2417.5|2417|2419|2418|2417|2416|366
1702903800000|2023-12-18 12:50:00|2418|2416.5|2417|2416.5|2418.5|2418|2416|2415.5|2896
1702904100000|2023-12-18 12:55:00|2417.5|2417|2416.5|2416|2418.5|2417.5|2416.5|2416|1756
1702904400000|2023-12-18 13:00:00|2417|2416.5|2414.5|2414|2418|2417.5|2414.5|2414|1768
1702904700000|2023-12-18 13:05:00|2414|2413.5|2414|2413.5|2415|2414.5|2412.5|2412|2073
1702905000000|2023-12-18 13:10:00|2414.5|2414|2414.5|2414|2416|2415.5|2413|2412.5|2118
1702905300000|2023-12-18 13:15:00|2414|2413.5|2414.5|2414|2415.5|2415|2413|2412.5|2231
1702905600000|2023-12-18 13:20:00|2414|2413.5|2413.5|2412.5|2414.5|2414|2412|2411.5|3529
1702905900000|2023-12-18 13:25:00|2413|2412|2412.5|2411.5|2413.5|2412.5|2412|2411.5|2056
1702906200000|2023-12-18 13:30:00|2412|2412|2414|2413|2416|2415.5|2412|2411.5|5412
1702906500000|2023-12-18 13:35:00|2413.5|2412.5|2409.5|2409|2413.5|2412.5|2409|2408.5|4654
1702906800000|2023-12-18 13:40:00|2410|2408.5|2408|2407.5|2410|2409|2407|2406|2368
1702907100000|2023-12-18 13:45:00|2408.5|2408|2412|2411.5|2412|2411.5|2408|2407|5445
1702907400000|2023-12-18 13:50:00|2412.5|2412|2414.5|2414|2416|2415|2412|2411.5|4920
1702907700000|2023-12-18 13:55:00|2414|2413.5|2420|2419.5|2421|2420.5|2414|2413.5|5439
1702908000000|2023-12-18 14:00:00|2420.5|2419|2420.5|2420|2422|2421|2420|2419|2926
1702908300000|2023-12-18 14:05:00|2421|2419.5|2418.5|2418|2421|2420.5|2418|2417.5|2883
1702908600000|2023-12-18 14:10:00|2419|2418.5|2417.5|2416.5|2419.5|2418.5|2417|2416.5|929
1702908900000|2023-12-18 14:15:00|2418|2417|2416.5|2415.5|2419|2418|2416|2415.5|652
1702909200000|2023-12-18 14:20:00|2416|2416|2416.5|2416|2417.5|2417|2416|2415.5|3697
1702909500000|2023-12-18 14:25:00|2416|2415.5|2417.5|2417|2418|2417|2416|2415.5|5201
1702909800000|2023-12-18 14:30:00|2418|2417.5|2415|2414.5|2419.5|2418.5|2413.5|2413|2948
1702910100000|2023-12-18 14:35:00|2415.5|2414|2419|2418.5|2419|2418.5|2415.5|2414|4982
1702910400000|2023-12-18 14:40:00|2418.5|2418|2418.5|2418|2420|2419|2417.5|2417|10610
1702910700000|2023-12-18 14:45:00|2419|2418.5|2422.5|2422|2422.5|2422|2419|2418.5|2643
1702911000000|2023-12-18 14:50:00|2423|2422.5|2421|2420.5|2423|2422.5|2420|2419.5|5761
1702911300000|2023-12-18 14:55:00|2420.5|2420|2416|2415|2420.5|2420|2415|2414.5|4641
1702911600000|2023-12-18 15:00:00|2416.5|2416|2416|2415|2418|2417|2415|2414.5|3140
1702911900000|2023-12-18 15:05:00|2416.5|2415.5|2415.5|2414.5|2417|2416.5|2415.5|2414.5|3929
1702912200000|2023-12-18 15:10:00|2416|2415|2414|2413|2418|2417|2414|2413|6212
1702912500000|2023-12-18 15:15:00|2414.5|2413.5|2414|2413|2416|2415|2414|2413|1413
1702912800000|2023-12-18 15:20:00|2413.5|2412.5|2413|2412|2413.5|2412.5|2411.5|2411|2700
1702913100000|2023-12-18 15:25:00|2412.5|2411.5|2412.5|2412|2413|2412|2411|2410|2078
1702913400000|2023-12-18 15:30:00|2412|2411.5|2412.5|2411.5|2413|2412|2412|2411|1552
1702913700000|2023-12-18 15:35:00|2412|2412|2413|2412|2413.5|2412.5|2412|2411.5|1493
1702914000000|2023-12-18 15:40:00|2412.5|2411.5|2414.5|2414|2415.5|2415|2412|2411|3129
1702914300000|2023-12-18 15:45:00|2414|2413.5|2410.5|2410|2414|2413.5|2410|2409.5|7283
1702914600000|2023-12-18 15:50:00|2410|2409.5|2407.5|2407|2410|2409.5|2407|2406.5|7462
1702914900000|2023-12-18 15:55:00|2407|2406.5|2407|2406.5|2407.5|2407|2405.5|2405|8238
1702915200000|2023-12-18 16:00:00|2406.5|2406|2409|2408|2410.5|2409.5|2406|2405.5|7833
1702915500000|2023-12-18 16:05:00|2408.5|2408.5|2412|2411|2412|2411.5|2408.5|2408.5|5264
1702915800000|2023-12-18 16:10:00|2411.5|2410.5|2414|2413|2414.5|2414|2411|2410.5|4734
1702916100000|2023-12-18 16:15:00|2414.5|2413.5|2413.5|2413|2415.5|2415|2413.5|2413|4680
1702916400000|2023-12-18 16:20:00|2414|2413.5|2415|2414.5|2416|2415|2413|2412.5|4590
1702916700000|2023-12-18 16:25:00|2414.5|2414|2412|2411.5|2414.5|2414|2412|2411.5|7038
1702972800000|2023-12-19 08:00:00|2412|2410|2411.5|2410.5|2414.5|2412.5|2405|2403|10107
1702973100000|2023-12-19 08:05:00|2412.5|2411|2411.5|2409.5|2413|2411.5|2403.5|2402|3924
1702973400000|2023-12-19 08:10:00|2411|2410|2416.5|2416|2417|2416|2411|2410|2695
1702973700000|2023-12-19 08:15:00|2418|2417|2422|2420.5|2422|2421|2415.5|2414.5|864
1702974000000|2023-12-19 08:20:00|2421.5|2419|2417|2416|2421.5|2419.5|2417|2415.5|1737
1702974300000|2023-12-19 08:25:00|2417.5|2416.5|2417|2416|2417.5|2417|2414.5|2413|1372
1702974600000|2023-12-19 08:30:00|2418|2417.5|2417|2416|2421|2420|2415.5|2414.5|2896
1702974900000|2023-12-19 08:35:00|2416.5|2416.5|2418|2417|2419|2418|2416|2415|1774
1702975200000|2023-12-19 08:40:00|2417.5|2417.5|2419|2418.5|2419.5|2418.5|2417|2416.5|2989
1702975500000|2023-12-19 08:45:00|2418.5|2418|2421|2420.5|2423|2421.5|2418|2417.5|1794
1702975800000|2023-12-19 08:50:00|2422|2421|2418|2416.5|2422|2421.5|2416.5|2415|2124
1702976100000|2023-12-19 08:55:00|2417|2417|2414.5|2413.5|2418|2417|2413|2412|2610
1702976400000|2023-12-19 09:00:00|2415|2414|2411.5|2410.5|2415.5|2414.5|2411.5|2410.5|1324
1702976700000|2023-12-19 09:05:00|2411|2411|2414.5|2413.5|2416.5|2415.5|2411|2411|2041
1702977000000|2023-12-19 09:10:00|2414|2414|2417|2416|2417.5|2416.5|2414|2413.5|1335
1702977300000|2023-12-19 09:15:00|2416.5|2415.5|2415|2414|2416.5|2416|2414.5|2414|3486
1702977600000|2023-12-19 09:20:00|2415.5|2414.5|2416|2415|2417.5|2416.5|2413.5|2413|2475
1702977900000|2023-12-19 09:25:00|2415.5|2414.5|2414|2413.5|2415.5|2415|2413.5|2412.5|2675
1702978200000|2023-12-19 09:30:00|2413.5|2413|2408|2407|2413.5|2413|2406|2405|4939
1702978500000|2023-12-19 09:35:00|2407.5|2405|2406|2405.5|2409|2408|2405.5|2404.5|2833
1702978800000|2023-12-19 09:40:00|2406.5|2406|2401|2400|2406.5|2406|2401|2400|3668
1702979100000|2023-12-19 09:45:00|2400|2399|2397.5|2396.5|2400|2399.5|2396|2395|3627
1702979400000|2023-12-19 09:50:00|2398.5|2397|2396.5|2396|2400|2399.5|2396.5|2396|3292
1702979700000|2023-12-19 09:55:00|2396|2395.5|2396.5|2395.5|2396.5|2396|2395|2394.5|2928
1702980000000|2023-12-19 10:00:00|2397|2396.5|2397.5|2397|2400|2399.5|2397|2396.5|2012
1702980300000|2023-12-19 10:05:00|2398|2397.5|2396.5|2396|2398|2397.5|2395|2394.5|2454
1702980600000|2023-12-19 10:10:00|2397|2396.5|2397|2396|2397.5|2396.5|2394.5|2393.5|1059
1702980900000|2023-12-19 10:15:00|2396.5|2396.5|2401|2400|2401|2400|2396.5|2396.5|3877
1702981200000|2023-12-19 10:20:00|2400.5|2399.5|2402|2401|2402|2401|2399|2398.5|1641
1702981500000|2023-12-19 10:25:00|2402.5|2401.5|2403.5|2403|2404.5|2403.5|2402.5|2401.5|1834
1702981800000|2023-12-19 10:30:00|2404|2402.5|2406|2405|2406|2405.5|2402.5|2402|2805
1702982100000|2023-12-19 10:35:00|2405.5|2405.5|2403|2402.5|2406.5|2406|2402.5|2402|2480
1702982400000|2023-12-19 10:40:00|2403.5|2403|2402|2401.5|2403.5|2403|2401.5|2400.5|1765
1702982700000|2023-12-19 10:45:00|2402.5|2402|2402|2401|2403|2402|2400|2399.5|2122
1702983000000|2023-12-19 10:50:00|2401.5|2400.5|2402|2401|2402.5|2402|2401|2400.5|2584
1702983300000|2023-12-19 10:55:00|2402.5|2401.5|2402.5|2402|2402.5|2402|2400.5|2400|2304
1702983600000|2023-12-19 11:00:00|2402|2401.5|2400|2399.5|2404|2403|2400|2399.5|1486
1702983900000|2023-12-19 11:05:00|2400.5|2400|2401|2400|2401.5|2400.5|2400.5|2399.5|840
1702984200000|2023-12-19 11:10:00|2400.5|2399.5|2400|2399|2401|2400|2399.5|2399|1959
1702984500000|2023-12-19 11:15:00|2400.5|2399.5|2400|2399.5|2402.5|2402|2400|2399.5|2337
1702984800000|2023-12-19 11:20:00|2400.5|2400|2401.5|2401|2402|2401.5|2400.5|2399.5|937
1702985100000|2023-12-19 11:25:00|2402|2401.5|2403.5|2402.5|2403.5|2403|2401.5|2401|813
1702985400000|2023-12-19 11:30:00|2404|2403|2401|2400.5|2404|2403.5|2400.5|2400|2967
1702985700000|2023-12-19 11:35:00|2402|2401|2402|2401|2402.5|2402|2401.5|2400.5|1250
1702986000000|2023-12-19 11:40:00|2401.5|2400.5|2401.5|2401|2402|2401.5|2401|2400.5|551
1702986300000|2023-12-19 11:45:00|2402|2401.5|2402|2401|2404|2403.5|2402|2401|357
1702986600000|2023-12-19 11:50:00|2401.5|2400.5|2403|2402.5|2403|2402.5|2401|2400|1841
1702986900000|2023-12-19 11:55:00|2403.5|2403|2401|2400|2403.5|2403|2401|2400|244
1702987200000|2023-12-19 12:00:00|2400.5|2400.5|2401|2400|2402|2401|2400|2399|1733
1702987500000|2023-12-19 12:05:00|2401.5|2400.5|2400.5|2399.5|2401.5|2400.5|2399.5|2399|1646
1702987800000|2023-12-19 12:10:00|2400|2400|2402.5|2401.5|2403|2402|2400|2399.5|1290
1702988100000|2023-12-19 12:15:00|2402|2402|2402.5|2402|2404|2403.5|2402|2402|1057
1702988400000|2023-12-19 12:20:00|2402|2401.5|2403|2402.5|2403|2402.5|2400.5|2400|774
1702988700000|2023-12-19 12:25:00|2402.5|2402|2403|2402|2403|2402|2401.5|2401|414
1702989000000|2023-12-19 12:30:00|2402.5|2401.5|2400|2399.5|2403.5|2402.5|2400|2399.5|1323
1702989300000|2023-12-19 12:35:00|2400.5|2399|2401|2400.5|2401.5|2401|2400.5|2399|847
1702989600000|2023-12-19 12:40:00|2401.5|2401|2402|2401|2402.5|2401.5|2401|2400.5|445
1702989900000|2023-12-19 12:45:00|2401.5|2401.5|2399.5|2399|2402.5|2402|2399.5|2399|244
1702990200000|2023-12-19 12:50:00|2400|2399.5|2397|2396|2400|2399.5|2396.5|2396|1921
1702990500000|2023-12-19 12:55:00|2396.5|2396.5|2396|2395|2397.5|2397|2396|2395|2054
1702990800000|2023-12-19 13:00:00|2395.5|2395.5|2397|2396|2398|2397|2395.5|2395|1009
1702991100000|2023-12-19 13:05:00|2396.5|2395.5|2397.5|2396.5|2398|2397.5|2396|2395.5|1049
1702991400000|2023-12-19 13:10:00|2397|2397|2398.5|2398|2399|2398|2397|2397|753
1702991700000|2023-12-19 13:15:00|2399|2398.5|2400|2399|2400|2399|2398|2397|902
1702992000000|2023-12-19 13:20:00|2400.5|2399.5|2401|2400.5|2401.5|2400.5|2399.5|2399|901
1702992300000|2023-12-19 13:25:00|2401.5|2401|2404|2403|2404|2403|2400.5|2400|926
1702992600000|2023-12-19 13:30:00|2403.5|2402.5|2400.5|2400|2404.5|2403.5|2400|2399.5|3331
1702992900000|2023-12-19 13:35:00|2400|2399.5|2399|2398.5|2401.5|2401|2398|2397.5|3330
1702993200000|2023-12-19 13:40:00|2399.5|2398|2400.5|2400|2400.5|2400|2399|2398|1804
1702993500000|2023-12-19 13:45:00|2401|2400.5|2402.5|2401.5|2403.5|2403|2400.5|2400|2690
1702993800000|2023-12-19 13:50:00|2402|2401|2402.5|2402|2402.5|2402|2401|2400.5|1108
1702994100000|2023-12-19 13:55:00|2402|2401.5|2397.5|2396.5|2402|2401.5|2397.5|2396.5|1296
1702994400000|2023-12-19 14:00:00|2397|2396|2395|2394.5|2397.5|2396|2395|2394.5|4607
1702994700000|2023-12-19 14:05:00|2395.5|2395|2394|2393.5|2396|2395.5|2393.5|2393|2533
1702995000000|2023-12-19 14:10:00|2393.5|2393|2395|2394.5|2396.5|2396|2392.5|2391.5|3028
1702995300000|2023-12-19 14:15:00|2394.5|2394|2396|2395.5|2396.5|2396|2394.5|2394|2074
1702995600000|2023-12-19 14:20:00|2396.5|2395|2397.5|2396.5|2398.5|2397.5|2396|2395|11274
1702995900000|2023-12-19 14:25:00|2398|2397|2398.5|2398|2399.5|2398.5|2397.5|2397|2657
1702996200000|2023-12-19 14:30:00|2399|2398.5|2395|2394.5|2401|2400.5|2393.5|2392.5|4542
1702996500000|2023-12-19 14:35:00|2394.5|2394|2398|2397.5|2400|2399|2394.5|2393.5|3222
1702996800000|2023-12-19 14:40:00|2397.5|2397|2399|2398|2400.5|2399.5|2396.5|2396|3915
1702997100000|2023-12-19 14:45:00|2398.5|2397.5|2401|2400.5|2403.5|2403|2398.5|2397.5|7259
1702997400000|2023-12-19 14:50:00|2401.5|2401|2403.5|2402.5|2404|2403.5|2401.5|2401|3906
1702997700000|2023-12-19 14:55:00|2403|2403|2404|2403.5|2405|2404.5|2403|2402.5|3891
1702998000000|2023-12-19 15:00:00|2404.5|2404|2399.5|2399|2404.5|2404|2399.5|2398.5|4982
1702998300000|2023-12-19 15:05:00|2400|2398.5|2396.5|2396|2400.5|2400|2396|2395|7812
1702998600000|2023-12-19 15:10:00|2396|2395.5|2397|2396.5|2397|2396.5|2394.5|2393.5|5525
1702998900000|2023-12-19 15:15:00|2397.5|2397|2397.5|2397|2398.5|2398|2397|2396.5|5790
1702999200000|2023-12-19 15:20:00|2397|2396.5|2400|2399|2400.5|2399.5|2396.5|2396|3318
1702999500000|2023-12-19 15:25:00|2399|2398.5|2400.5|2399.5|2401.5|2401|2398.5|2398|5681
1702999800000|2023-12-19 15:30:00|2399.5|2399|2400|2399.5|2402.5|2402|2397.5|2397|8066
1703000100000|2023-12-19 15:35:00|2399.5|2399|2401|2400.5|2401.5|2400.5|2399|2398.5|2979
1703000400000|2023-12-19 15:40:00|2400.5|2400|2403.5|2403|2404.5|2404|2400.5|2400|4206
1703000700000|2023-12-19 15:45:00|2404|2403.5|2404|2403.5|2406|2405.5|2403|2402|6160
1703001000000|2023-12-19 15:50:00|2404.5|2403|2400|2399|2404.5|2403|2399.5|2399|6767
1703001300000|2023-12-19 15:55:00|2400.5|2399.5|2400|2399|2401|2400.5|2399|2398.5|8656
1703001600000|2023-12-19 16:00:00|2400.5|2399.5|2400.5|2400|2401|2400.5|2400|2399.5|5099
1703001900000|2023-12-19 16:05:00|2401|2399.5|2400.5|2399.5|2401|2400.5|2399|2398.5|4551
1703002200000|2023-12-19 16:10:00|2400|2400|2401|2400.5|2403|2402.5|2400|2399.5|5313
1703002500000|2023-12-19 16:15:00|2400.5|2400|2400.5|2400|2403|2402.5|2400|2399.5|6751
1703002800000|2023-12-19 16:20:00|2401|2400.5|2400|2399.5|2401.5|2401|2399.5|2399|6801
1703003100000|2023-12-19 16:25:00|2400.5|2400|2396.5|2395.5|2400.5|2400|2396.5|2395.5|10709
1703059200000|2023-12-20 08:00:00|2404.5|2402|2421|2419.5|2421.5|2421|2404|2402|7835
1703059500000|2023-12-20 08:05:00|2420.5|2419|2425|2423.5|2427.5|2426.5|2419|2418|6030
1703059800000|2023-12-20 08:10:00|2424.5|2423|2420.5|2419.5|2425|2423.5|2418.5|2418|1857
1703060100000|2023-12-20 08:15:00|2420|2419|2414.5|2413|2420.5|2419.5|2414.5|2413|1171
1703060400000|2023-12-20 08:20:00|2414|2412.5|2410.5|2409.5|2414|2413|2410|2409.5|1419
1703060700000|2023-12-20 08:25:00|2410|2409|2411.5|2410|2412|2411|2408|2407.5|1084
1703061000000|2023-12-20 08:30:00|2412|2410.5|2410|2409|2414|2413|2410|2409|597
1703061300000|2023-12-20 08:35:00|2410.5|2409.5|2411|2410|2412|2411.5|2409.5|2408|1604
1703061600000|2023-12-20 08:40:00|2410.5|2409.5|2407|2406|2411|2409.5|2407|2406|463
1703061900000|2023-12-20 08:45:00|2406.5|2406.5|2409|2407.5|2410|2408.5|2405|2404|2061
1703062200000|2023-12-20 08:50:00|2408.5|2408|2408.5|2407|2409|2408|2407.5|2407|701
1703062500000|2023-12-20 08:55:00|2408|2406.5|2404|2403|2408.5|2408|2404|2403|1262
1703062800000|2023-12-20 09:00:00|2403.5|2402.5|2399|2398|2403.5|2402.5|2398.5|2398|2382
1703063100000|2023-12-20 09:05:00|2398.5|2397.5|2390.5|2389.5|2398.5|2397.5|2389.5|2388.5|3645
1703063400000|2023-12-20 09:10:00|2391|2390|2388|2387.5|2391.5|2391|2386.5|2386|8520
1703063700000|2023-12-20 09:15:00|2387.5|2387|2391.5|2390.5|2392|2391.5|2387.5|2386.5|4847
1703064000000|2023-12-20 09:20:00|2392|2389.5|2395|2394|2395|2394.5|2390.5|2389.5|2796
1703064300000|2023-12-20 09:25:00|2395.5|2394.5|2391|2390.5|2396.5|2396|2391|2390.5|3593
1703064600000|2023-12-20 09:30:00|2390.5|2390|2394|2393|2395|2394|2390.5|2390|4895
1703064900000|2023-12-20 09:35:00|2393.5|2392.5|2397|2396|2397|2396.5|2393|2392.5|2355
1703065200000|2023-12-20 09:40:00|2398|2396.5|2399|2398|2400|2399.5|2396|2395.5|6545
1703065500000|2023-12-20 09:45:00|2398|2397.5|2400|2399|2400|2399|2396|2395.5|1448
1703065800000|2023-12-20 09:50:00|2400.5|2399.5|2399.5|2398.5|2401|2400|2398|2397.5|2876
1703066100000|2023-12-20 09:55:00|2399|2398|2400.5|2399.5|2400.5|2400|2398.5|2398|2954
1703066400000|2023-12-20 10:00:00|2401|2400|2402|2401|2402|2401.5|2399.5|2399|753
1703066700000|2023-12-20 10:05:00|2401.5|2401.5|2402|2401.5|2403.5|2403|2401.5|2401.5|1762
1703067000000|2023-12-20 10:10:00|2402.5|2401|2404.5|2403.5|2404.5|2403.5|2401.5|2401|556
1703067300000|2023-12-20 10:15:00|2405|2404|2404.5|2403.5|2405|2404|2403|2402.5|2310
1703067600000|2023-12-20 10:20:00|2404|2403|2400|2399.5|2404.5|2404|2400|2399.5|2576
1703067900000|2023-12-20 10:25:00|2399.5|2399|2398|2397.5|2401.5|2400.5|2398|2397.5|1657
1703068200000|2023-12-20 10:30:00|2397.5|2397|2393.5|2393|2398|2397|2393.5|2392.5|3882
1703068500000|2023-12-20 10:35:00|2393|2392.5|2395.5|2395|2396|2395.5|2393|2392.5|3715
1703068800000|2023-12-20 10:40:00|2396|2395.5|2397|2396.5|2398.5|2397.5|2396|2395.5|1206
1703069100000|2023-12-20 10:45:00|2397.5|2396|2397|2396|2398.5|2398|2396.5|2396|2453
1703069400000|2023-12-20 10:50:00|2396.5|2394.5|2392|2391.5|2397|2394.5|2391.5|2391|1653
1703069700000|2023-12-20 10:55:00|2391.5|2391|2388.5|2388|2392|2391|2388.5|2388|1705
1703070000000|2023-12-20 11:00:00|2389|2388.5|2391|2390.5|2391|2390.5|2388.5|2388.5|1667
1703070300000|2023-12-20 11:05:00|2390.5|2390|2391.5|2390.5|2391.5|2391|2390|2389|713
1703070600000|2023-12-20 11:10:00|2391|2391|2390.5|2390|2392|2391.5|2390.5|2390|1168
1703070900000|2023-12-20 11:15:00|2391|2389.5|2389.5|2389|2391|2389.5|2389|2388.5|499
1703071200000|2023-12-20 11:20:00|2390|2388.5|2390|2389.5|2390|2389.5|2389|2388.5|279
1703071500000|2023-12-20 11:25:00|2389.5|2389|2387.5|2387|2390.5|2390|2387.5|2387|318
1703071800000|2023-12-20 11:30:00|2388|2387.5|2389.5|2388.5|2390|2389|2387.5|2387|1020
1703072100000|2023-12-20 11:35:00|2389|2388|2389|2388.5|2389.5|2388.5|2388.5|2387.5|563
1703072400000|2023-12-20 11:40:00|2388.5|2388|2389|2388|2389.5|2388.5|2388|2387.5|720
1703072700000|2023-12-20 11:45:00|2388.5|2389|2390.5|2390|2393|2392.5|2388.5|2388.5|3055
1703073000000|2023-12-20 11:50:00|2390|2389.5|2388.5|2387.5|2390|2389.5|2387.5|2387|657
1703073300000|2023-12-20 11:55:00|2389|2388|2389.5|2389|2389.5|2389|2388|2387.5|978
1703073600000|2023-12-20 12:00:00|2389|2388.5|2390.5|2390|2391.5|2390.5|2389|2388.5|932
1703073900000|2023-12-20 12:05:00|2390|2389.5|2387.5|2387|2390.5|2390|2387.5|2387|1015
1703074200000|2023-12-20 12:10:00|2388|2387.5|2390|2389|2390|2389.5|2388|2387|895
1703074500000|2023-12-20 12:15:00|2390.5|2389.5|2391|2390|2391|2390.5|2389.5|2389|2357
1703074800000|2023-12-20 12:20:00|2391.5|2390.5|2392|2391|2392|2391.5|2391|2390.5|810
1703075100000|2023-12-20 12:25:00|2391.5|2391.5|2391.5|2391|2392.5|2392|2391.5|2391|1046
1703075400000|2023-12-20 12:30:00|2392|2390.5|2391|2390.5|2392|2391|2390.5|2390|1612
1703075700000|2023-12-20 12:35:00|2391.5|2391|2390.5|2389.5|2391.5|2391|2390.5|2389.5|502
1703076000000|2023-12-20 12:40:00|2391.5|2390|2392|2391.5|2392.5|2391.5|2391.5|2390|1296
1703076300000|2023-12-20 12:45:00|2391.5|2391|2391.5|2390.5|2392.5|2391.5|2391|2390|1003
1703076600000|2023-12-20 12:50:00|2392|2391|2392.5|2392|2393|2392|2392|2390.5|756
1703076900000|2023-12-20 12:55:00|2393|2392.5|2393.5|2392.5|2393.5|2393|2392|2391.5|2139
1703077200000|2023-12-20 13:00:00|2393|2393.5|2394|2393.5|2394.5|2394|2393|2392.5|499
1703077500000|2023-12-20 13:05:00|2394.5|2394|2395.5|2395|2396.5|2395.5|2394|2393.5|2650
1703077800000|2023-12-20 13:10:00|2396|2395.5|2396|2395.5|2397|2396|2395.5|2395|1575
1703078100000|2023-12-20 13:15:00|2396.5|2396|2398.5|2398|2399|2398.5|2396|2395.5|2133
1703078400000|2023-12-20 13:20:00|2399|2398.5|2399.5|2399|2400|2399.5|2398|2397|589
1703078700000|2023-12-20 13:25:00|2400|2399.5|2401.5|2401|2402|2401.5|2399.5|2399|2808
1703079000000|2023-12-20 13:30:00|2402|2400.5|2402.5|2402|2403.5|2402.5|2400.5|2400|1282
1703079300000|2023-12-20 13:35:00|2403|2402.5|2403.5|2402.5|2405.5|2405|2401.5|2401|5054
1703079600000|2023-12-20 13:40:00|2403|2403|2400.5|2400|2403.5|2403|2400.5|2400|1739
1703079900000|2023-12-20 13:45:00|2401|2399.5|2403.5|2403|2404|2403.5|2399.5|2399|2894
1703080200000|2023-12-20 13:50:00|2403|2402.5|2403|2402.5|2404|2403.5|2402.5|2402|2467
1703080500000|2023-12-20 13:55:00|2402.5|2402|2399.5|2399|2402.5|2402|2399.5|2399|1170
1703080800000|2023-12-20 14:00:00|2400|2399.5|2399.5|2399|2400.5|2399.5|2399|2398.5|406
1703081100000|2023-12-20 14:05:00|2400|2399.5|2401.5|2401|2401.5|2401|2399.5|2399|1362
1703081400000|2023-12-20 14:10:00|2401|2400.5|2402.5|2402|2402.5|2402|2400.5|2400|2290
1703081700000|2023-12-20 14:15:00|2402|2401.5|2400.5|2400|2402|2401.5|2400.5|2400|897
1703082000000|2023-12-20 14:20:00|2401|2399.5|2400.5|2400|2401.5|2401|2400|2399.5|1865
1703082300000|2023-12-20 14:25:00|2401|2399.5|2400.5|2400|2402|2401|2400|2399.5|1381
1703082600000|2023-12-20 14:30:00|2400|2399.5|2400|2399.5|2403|2402.5|2400|2399.5|2275
1703082900000|2023-12-20 14:35:00|2400.5|2399|2399.5|2399|2402|2401|2399.5|2399|1188
1703083200000|2023-12-20 14:40:00|2400|2398|2399|2398.5|2400|2399|2396|2395.5|2920
1703083500000|2023-12-20 14:45:00|2398.5|2398|2400|2399|2401|2400.5|2398.5|2398|2309
1703083800000|2023-12-20 14:50:00|2399.5|2399.5|2402.5|2401.5|2403|2402|2399.5|2399.5|1247
1703084100000|2023-12-20 14:55:00|2402|2401|2401|2400.5|2402.5|2401|2399|2398.5|1421
1703084400000|2023-12-20 15:00:00|2401.5|2401|2403.5|2402.5|2404|2403.5|2401.5|2400.5|1814
1703084700000|2023-12-20 15:05:00|2404|2403|2405|2404|2405|2404.5|2404|2403|1412
1703085000000|2023-12-20 15:10:00|2404.5|2403.5|2402.5|2401.5|2405|2403.5|2402|2401.5|832
1703085300000|2023-12-20 15:15:00|2402|2401|2401|2400.5|2402|2401|2400.5|2400|1163
1703085600000|2023-12-20 15:20:00|2400.5|2400|2399.5|2398.5|2400.5|2400|2399|2398.5|4189
1703085900000|2023-12-20 15:25:00|2400|2399|2402|2401|2403|2402|2400|2399|4022
1703086200000|2023-12-20 15:30:00|2401.5|2401.5|2402|2401|2402.5|2402|2401|2400.5|1024
1703086500000|2023-12-20 15:35:00|2401.5|2400.5|2400.5|2399.5|2402.5|2402|2400|2399.5|1149
1703086800000|2023-12-20 15:40:00|2400|2400|2398.5|2397.5|2400.5|2400|2397.5|2397|4195
1703087100000|2023-12-20 15:45:00|2398|2398|2401|2400.5|2401.5|2400.5|2398|2398|1409
1703087400000|2023-12-20 15:50:00|2401.5|2401|2402.5|2401.5|2402.5|2402|2401.5|2400.5|1049
1703087700000|2023-12-20 15:55:00|2402|2402|2400.5|2399.5|2402.5|2402|2400|2399.5|2061
1703088000000|2023-12-20 16:00:00|2400|2398.5|2399|2398.5|2400.5|2399.5|2399|2398.5|3440
1703088300000|2023-12-20 16:05:00|2399.5|2399|2401|2400.5|2402|2401.5|2399|2398.5|4724
1703088600000|2023-12-20 16:10:00|2400.5|2400|2402.5|2401.5|2402.5|2402|2400.5|2400|3832
1703088900000|2023-12-20 16:15:00|2403|2402|2403|2402|2404|2403|2402.5|2401.5|4344
1703089200000|2023-12-20 16:20:00|2403.5|2402.5|2404|2403.5|2404.5|2404|2403|2402.5|3841
1703089500000|2023-12-20 16:25:00|2403.5|2403|2405|2404|2405|2404|2403|2402.5|4310
1703145600000|2023-12-21 08:00:00|2387.5|2386|2384.5|2383|2395|2393.5|2384|2382.5|5981
1703145900000|2023-12-21 08:05:00|2384|2383.5|2384|2382.5|2388|2386|2382.5|2382|4448
1703146200000|2023-12-21 08:10:00|2383.5|2383|2391.5|2390|2392|2391.5|2383.5|2383|2984
1703146500000|2023-12-21 08:15:00|2392|2390.5|2391.5|2390.5|2393|2392|2389|2388|2084
1703146800000|2023-12-21 08:20:00|2392|2391|2389|2388|2392.5|2392|2386|2385|2563
1703147100000|2023-12-21 08:25:00|2388.5|2387.5|2386.5|2386|2388.5|2387.5|2383.5|2382.5|3659
1703147400000|2023-12-21 08:30:00|2387|2386.5|2386.5|2385.5|2389|2388|2386|2385|1061
1703147700000|2023-12-21 08:35:00|2387|2386|2393.5|2392.5|2395|2394|2387|2385.5|5006
1703148000000|2023-12-21 08:40:00|2394|2393|2396|2395|2396|2395|2392|2391|6056
1703148300000|2023-12-21 08:45:00|2394.5|2394|2392.5|2391.5|2395|2394|2391.5|2390.5|1745
1703148600000|2023-12-21 08:50:00|2392|2392|2393.5|2392.5|2394|2393|2392|2391.5|1789
1703148900000|2023-12-21 08:55:00|2392.5|2392|2392|2391|2394|2393.5|2391.5|2390.5|2627
1703149200000|2023-12-21 09:00:00|2391.5|2390.5|2390|2389.5|2392.5|2391.5|2390|2389.5|1679
1703149500000|2023-12-21 09:05:00|2390.5|2390|2391|2390|2391.5|2391|2389.5|2389|1152
1703149800000|2023-12-21 09:10:00|2390.5|2389.5|2390|2389|2391|2390.5|2390|2389|1821
1703150100000|2023-12-21 09:15:00|2390.5|2389.5|2390|2389.5|2392.5|2391.5|2390|2389|1001
1703150400000|2023-12-21 09:20:00|2390.5|2390|2390.5|2390|2392|2391|2390|2389|2564
1703150700000|2023-12-21 09:25:00|2391|2389.5|2388.5|2387.5|2391|2390.5|2388|2387|1268
1703151000000|2023-12-21 09:30:00|2388|2388|2389|2388|2390.5|2389.5|2388|2387.5|1050
1703151300000|2023-12-21 09:35:00|2389.5|2388.5|2385.5|2385|2389.5|2389|2385.5|2385|585
1703151600000|2023-12-21 09:40:00|2386|2384.5|2387|2386|2387.5|2386.5|2385|2384.5|1544
1703151900000|2023-12-21 09:45:00|2387.5|2386.5|2388|2387.5|2389|2388.5|2387.5|2386|2952
1703152200000|2023-12-21 09:50:00|2388.5|2388|2388|2387.5|2389.5|2389|2387.5|2387|2626
1703152500000|2023-12-21 09:55:00|2387.5|2387|2388|2387|2388.5|2387.5|2387.5|2386.5|958
1703152800000|2023-12-21 10:00:00|2387.5|2386.5|2384.5|2384|2387.5|2387|2384.5|2383.5|2563
1703153100000|2023-12-21 10:05:00|2385.5|2385|2387|2386.5|2387.5|2387|2384.5|2384|1343
1703153400000|2023-12-21 10:10:00|2387.5|2387|2387|2386.5|2388.5|2387.5|2387|2386|586
1703153700000|2023-12-21 10:15:00|2386.5|2386|2388.5|2387.5|2389.5|2388.5|2386.5|2386|1744
1703154000000|2023-12-21 10:20:00|2388|2388|2388|2387|2389.5|2388.5|2387.5|2386.5|798
1703154300000|2023-12-21 10:25:00|2388.5|2387.5|2387.5|2386.5|2388.5|2388|2386.5|2386|881
1703154600000|2023-12-21 10:30:00|2387|2387|2387|2386|2388.5|2387.5|2387|2386|185
1703154900000|2023-12-21 10:35:00|2386.5|2386.5|2386.5|2386|2387.5|2387|2386.5|2386|1734
1703155200000|2023-12-21 10:40:00|2387|2386.5|2385|2384.5|2387|2386.5|2384.5|2384|1944
1703155500000|2023-12-21 10:45:00|2384.5|2384|2385|2384|2385.5|2385|2383.5|2383|1824
1703155800000|2023-12-21 10:50:00|2384.5|2384.5|2385.5|2385|2386|2385.5|2383.5|2383|3288
1703156100000|2023-12-21 10:55:00|2386|2385.5|2385.5|2385|2387.5|2386.5|2385.5|2385|745
1703156400000|2023-12-21 11:00:00|2386|2385.5|2385|2384.5|2386.5|2386|2385|2384|789
1703156700000|2023-12-21 11:05:00|2385.5|2385|2385.5|2385|2386.5|2386|2385.5|2385|117
1703157000000|2023-12-21 11:10:00|2386|2385.5|2386|2385.5|2387|2386|2385.5|2385|673
1703157300000|2023-12-21 11:15:00|2386.5|2385|2384|2383.5|2386.5|2385|2384|2383|1235
1703157600000|2023-12-21 11:20:00|2384.5|2383|2382.5|2382|2384.5|2384|2382.5|2381.5|1486
1703157900000|2023-12-21 11:25:00|2383|2382.5|2384|2383|2385.5|2384.5|2383|2382.5|1158
1703158200000|2023-12-21 11:30:00|2384.5|2383.5|2383|2382|2385.5|2384.5|2383|2382|308
1703158500000|2023-12-21 11:35:00|2382.5|2381.5|2384|2383.5|2384.5|2384|2382|2381.5|1118
1703158800000|2023-12-21 11:40:00|2384.5|2383|2383|2382.5|2384.5|2383.5|2382.5|2381.5|903
1703159100000|2023-12-21 11:45:00|2383.5|2383|2384.5|2383.5|2384.5|2383.5|2383|2382.5|0
1703159400000|2023-12-21 11:50:00|2384|2383|2385.5|2384.5|2385.5|2384.5|2383|2382|962
1703159700000|2023-12-21 11:55:00|2385|2384|2385.5|2384.5|2386|2385|2384|2383.5|1633
1703160000000|2023-12-21 12:00:00|2386|2385|2384.5|2383.5|2386|2385.5|2383.5|2382.5|1597
1703160300000|2023-12-21 12:05:00|2385|2384|2384.5|2384|2385|2384|2384|2383.5|1073
1703160600000|2023-12-21 12:10:00|2385|2383.5|2385|2384|2385.5|2385|2384.5|2383.5|1239
1703160900000|2023-12-21 12:15:00|2385.5|2384.5|2385|2384.5|2385.5|2385|2384|2383.5|748
1703161200000|2023-12-21 12:20:00|2384.5|2384|2386|2385.5|2386.5|2385.5|2384.5|2384|1062
1703161500000|2023-12-21 12:25:00|2385.5|2385|2385.5|2385|2386.5|2385.5|2385.5|2385|1337
1703161800000|2023-12-21 12:30:00|2384.5|2384|2385.5|2385|2387|2386.5|2384.5|2383.5|3214
1703162100000|2023-12-21 12:35:00|2385|2384.5|2386.5|2386|2387|2386|2384.5|2384|1121
1703162400000|2023-12-21 12:40:00|2387|2385.5|2386|2385.5|2387|2386|2385.5|2385|1085
1703162700000|2023-12-21 12:45:00|2385.5|2385|2385.5|2385|2387.5|2386.5|2385.5|2385|1751
1703163000000|2023-12-21 12:50:00|2386|2385.5|2386|2385|2387|2386|2385|2384.5|1761
1703163300000|2023-12-21 12:55:00|2387|2385.5|2386.5|2386|2387.5|2387|2386.5|2385.5|624
1703163600000|2023-12-21 13:00:00|2386|2385.5|2387|2386|2388|2387|2386|2385|2060
1703163900000|2023-12-21 13:05:00|2387.5|2386.5|2389|2388|2389|2388|2387|2386.5|1662
1703164200000|2023-12-21 13:10:00|2388.5|2387.5|2389|2388|2389|2388.5|2388|2387.5|1452
1703164500000|2023-12-21 13:15:00|2388.5|2387.5|2389.5|2389|2389.5|2389|2388|2387.5|290
1703164800000|2023-12-21 13:20:00|2390|2389.5|2390.5|2389.5|2390.5|2390|2389|2388.5|2552
1703165100000|2023-12-21 13:25:00|2390|2390|2391.5|2391|2391.5|2391|2390|2389|1407
1703165400000|2023-12-21 13:30:00|2391|2390.5|2394|2393|2395.5|2395|2391|2390|5687
1703165700000|2023-12-21 13:35:00|2393.5|2393.5|2393.5|2392.5|2395|2394.5|2393|2392|2394
1703166000000|2023-12-21 13:40:00|2393|2392|2393.5|2392.5|2395.5|2394.5|2393|2392|1511
1703166300000|2023-12-21 13:45:00|2393|2392|2394.5|2394|2395.5|2395|2392.5|2392|1392
1703166600000|2023-12-21 13:50:00|2394|2393.5|2394|2393.5|2394.5|2394|2393.5|2392.5|1098
1703166900000|2023-12-21 13:55:00|2394.5|2394|2396|2395|2396|2395|2393|2392.5|1037
1703167200000|2023-12-21 14:00:00|2395.5|2395.5|2396|2395.5|2396.5|2395.5|2395.5|2395|305
1703167500000|2023-12-21 14:05:00|2395.5|2395|2394.5|2394|2395.5|2395.5|2394|2393.5|819
1703167800000|2023-12-21 14:10:00|2395|2394.5|2396|2395|2396.5|2396|2395|2394.5|795
1703168100000|2023-12-21 14:15:00|2395.5|2394.5|2399|2398.5|2399|2398.5|2395.5|2394.5|1621
1703168400000|2023-12-21 14:20:00|2399.5|2399|2398.5|2397.5|2399.5|2399|2397.5|2397|2140
1703168700000|2023-12-21 14:25:00|2398|2398|2396.5|2395.5|2398.5|2398|2396|2395.5|949
1703169000000|2023-12-21 14:30:00|2396|2396|2396.5|2395.5|2399|2398|2395.5|2394.5|1249
1703169300000|2023-12-21 14:35:00|2397|2396|2396.5|2396|2398.5|2397.5|2395.5|2394.5|1555
1703169600000|2023-12-21 14:40:00|2397|2395.5|2395|2394.5|2397|2395.5|2394|2393|3350
1703169900000|2023-12-21 14:45:00|2394.5|2394|2396.5|2396|2398.5|2398|2394.5|2393.5|3072
1703170200000|2023-12-21 14:50:00|2397|2395.5|2394.5|2394|2397|2396|2394.5|2394|1356
1703170500000|2023-12-21 14:55:00|2394|2393.5|2392.5|2391.5|2395|2394|2392.5|2391.5|1331
1703170800000|2023-12-21 15:00:00|2393|2392|2390|2389|2394.5|2393.5|2390|2389|3632
1703171100000|2023-12-21 15:05:00|2389|2388.5|2390|2389.5|2391|2390|2389|2388.5|2748
1703171400000|2023-12-21 15:10:00|2390.5|2390|2393.5|2393|2394.5|2394|2390.5|2389.5|2065
1703171700000|2023-12-21 15:15:00|2393|2392.5|2393|2392|2393.5|2393|2392|2391.5|987
1703172000000|2023-12-21 15:20:00|2392.5|2391.5|2392.5|2392|2393.5|2393|2392|2391.5|939
1703172300000|2023-12-21 15:25:00|2393|2391.5|2392.5|2392|2393|2392.5|2391|2390|4854
1703172600000|2023-12-21 15:30:00|2393|2392.5|2395.5|2395|2395.5|2395|2392.5|2392|2168
1703172900000|2023-12-21 15:35:00|2395|2394.5|2395.5|2394.5|2396.5|2395.5|2394.5|2394|1136
1703173200000|2023-12-21 15:40:00|2395|2394|2397.5|2396.5|2397.5|2397|2394.5|2394|1044
1703173500000|2023-12-21 15:45:00|2398|2397|2397.5|2396.5|2399|2398|2397|2396.5|2207
1703173800000|2023-12-21 15:50:00|2397|2396|2397|2396.5|2397.5|2396.5|2395.5|2395|1936
1703174100000|2023-12-21 15:55:00|2398|2396|2398.5|2398|2398.5|2398|2396|2395.5|2496
1703174400000|2023-12-21 16:00:00|2399|2398.5|2397.5|2397|2399.5|2398.5|2397|2396.5|3630
1703174700000|2023-12-21 16:05:00|2397|2396.5|2397.5|2396.5|2398|2397.5|2396.5|2396|918
1703175000000|2023-12-21 16:10:00|2398|2397|2399|2398.5|2399|2398.5|2397.5|2397|1711
1703175300000|2023-12-21 16:15:00|2399.5|2399|2400|2399.5|2400|2399.5|2399|2398.5|3155
1703175600000|2023-12-21 16:20:00|2399.5|2399|2398.5|2398|2400|2399.5|2398.5|2398|4363
1703175900000|2023-12-21 16:25:00|2399|2398.5|2397.5|2396.5|2399|2398.5|2397.5|2396.5|4183
1703232000000|2023-12-22 08:00:00|2410|2408.5|2416|2415|2417.5|2415.5|2409.5|2407.5|4413
1703232300000|2023-12-22 08:05:00|2416.5|2415.5|2421|2420|2423.5|2422|2416.5|2415.5|11445
1703232600000|2023-12-22 08:10:00|2420.5|2419.5|2417.5|2416.5|2420.5|2419.5|2416|2414.5|1641
1703232900000|2023-12-22 08:15:00|2417|2416|2412|2410.5|2417|2416|2411|2409.5|1182
1703233200000|2023-12-22 08:20:00|2411.5|2411|2411|2410|2413|2412|2408.5|2408|457
1703233500000|2023-12-22 08:25:00|2410.5|2409|2411.5|2410.5|2412.5|2411.5|2410.5|2409|673
1703233800000|2023-12-22 08:30:00|2412|2411.5|2418|2417|2418|2417|2412|2411.5|4430
1703234100000|2023-12-22 08:35:00|2418.5|2417.5|2416.5|2415.5|2419|2418|2416.5|2415.5|1085
1703234400000|2023-12-22 08:40:00|2417|2416|2411|2410|2417|2416|2411|2410|925
1703234700000|2023-12-22 08:45:00|2411.5|2410.5|2408.5|2407.5|2411.5|2411|2408|2407|1705
1703235000000|2023-12-22 08:50:00|2408|2407|2405|2404|2409|2408|2404.5|2403.5|3222
1703235300000|2023-12-22 08:55:00|2404.5|2403|2404.5|2403.5|2407|2406|2403.5|2402.5|1572
1703235600000|2023-12-22 09:00:00|2404|2403|2407|2406|2407|2406|2404|2403|1207
1703235900000|2023-12-22 09:05:00|2406.5|2405.5|2408|2407.5|2408.5|2407.5|2406.5|2405.5|963
1703236200000|2023-12-22 09:10:00|2408.5|2407|2406.5|2406|2410|2409|2406|2405|1253
1703236500000|2023-12-22 09:15:00|2407.5|2406.5|2407.5|2406.5|2409.5|2408.5|2406.5|2405.5|741
1703236800000|2023-12-22 09:20:00|2407|2406|2409.5|2408.5|2411|2410|2407|2406|1222
1703237100000|2023-12-22 09:25:00|2409|2409|2407|2406.5|2409.5|2409|2407|2406.5|1831
1703237400000|2023-12-22 09:30:00|2407.5|2407|2410.5|2410|2411|2410.5|2407.5|2406.5|452
1703237700000|2023-12-22 09:35:00|2410|2409.5|2410|2409.5|2410.5|2410|2409|2408|1711
1703238000000|2023-12-22 09:40:00|2410.5|2410|2411|2410|2412|2411|2410|2409|1364
1703238300000|2023-12-22 09:45:00|2410.5|2409.5|2408.5|2407.5|2411|2410|2408.5|2407.5|486
1703238600000|2023-12-22 09:50:00|2409|2408|2406.5|2406|2409|2408|2406.5|2406|973
1703238900000|2023-12-22 09:55:00|2406|2405.5|2407|2406|2407|2406.5|2405.5|2404.5|1372
1703239200000|2023-12-22 10:00:00|2406.5|2405.5|2406|2405.5|2407|2406|2406|2405|305
1703239500000|2023-12-22 10:05:00|2406.5|2406|2408|2407.5|2408|2407.5|2406.5|2405.5|2112
1703239800000|2023-12-22 10:10:00|2408.5|2408|2408.5|2407.5|2409.5|2409|2408|2407.5|3019
1703240100000|2023-12-22 10:15:00|2409|2408|2410|2409.5|2410.5|2409.5|2409|2407.5|10436
1703240400000|2023-12-22 10:20:00|2409.5|2409|2409.5|2409|2410|2409.5|2409|2408.5|638
1703240700000|2023-12-22 10:25:00|2410|2408.5|2409|2408|2410|2409.5|2408|2407.5|4680
1703241000000|2023-12-22 10:30:00|2409.5|2408.5|2410|2409.5|2410|2409.5|2409|2408.5|1454
1703241300000|2023-12-22 10:35:00|2409.5|2409|2410|2409.5|2410|2409.5|2408|2407.5|195
1703241600000|2023-12-22 10:40:00|2411|2410|2412.5|2411.5|2412.5|2412|2410.5|2409.5|2695
1703241900000|2023-12-22 10:45:00|2413|2412|2413|2412.5|2413|2412.5|2412.5|2412|758
1703242200000|2023-12-22 10:50:00|2412.5|2412|2414|2413.5|2415.5|2415|2412.5|2412|1192
1703242500000|2023-12-22 10:55:00|2413.5|2413|2414|2413|2414.5|2414|2413.5|2413|660
1703242800000|2023-12-22 11:00:00|2413.5|2413.5|2412|2411|2414|2413.5|2411.5|2411|1405
1703243100000|2023-12-22 11:05:00|2411.5|2412|2410.5|2410|2413|2412|2410.5|2409.5|1433
1703243400000|2023-12-22 11:10:00|2411|2410.5|2411|2410|2411.5|2411|2410.5|2410|417
1703243700000|2023-12-22 11:15:00|2410.5|2410.5|2411|2410|2412.5|2412|2410.5|2410|549
1703244000000|2023-12-22 11:20:00|2410.5|2409.5|2410|2409|2410.5|2410|2409.5|2409|1120
1703244300000|2023-12-22 11:25:00|2409.5|2409.5|2411|2410|2411|2410|2409.5|2409|1211
1703244600000|2023-12-22 11:30:00|2411.5|2410.5|2412|2411|2413|2412|2410.5|2410|1125
1703244900000|2023-12-22 11:35:00|2411.5|2410.5|2410.5|2409.5|2412|2411|2410.5|2409.5|242
1703245200000|2023-12-22 11:40:00|2411|2410|2410.5|2409.5|2411.5|2411|2410.5|2409.5|844
1703245500000|2023-12-22 11:45:00|2410|2409|2409.5|2409|2410.5|2410|2409.5|2409|883
1703245800000|2023-12-22 11:50:00|2410|2408.5|2410|2409.5|2410|2409.5|2409.5|2408.5|705
1703246100000|2023-12-22 11:55:00|2409.5|2409|2409|2408|2410|2409.5|2408.5|2408|310
1703246400000|2023-12-22 12:00:00|2408.5|2407.5|2409|2408|2409|2408.5|2408.5|2407.5|347
1703246700000|2023-12-22 12:05:00|2408.5|2408.5|2407|2406.5|2409.5|2409|2407|2406.5|2039
1703247000000|2023-12-22 12:10:00|2406.5|2406|2407|2406.5|2408.5|2407.5|2406.5|2405.5|2014
1703247300000|2023-12-22 12:15:00|2406.5|2406|2406|2405.5|2407|2406|2405.5|2405|1229
1703247600000|2023-12-22 12:20:00|2405.5|2405|2408|2407.5|2408.5|2407.5|2405|2404.5|1529
1703247900000|2023-12-22 12:25:00|2408.5|2408|2407.5|2407|2408.5|2408|2407.5|2407|871
1703248200000|2023-12-22 12:30:00|2408|2406.5|2408.5|2408|2409|2408|2407|2406.5|1522
1703248500000|2023-12-22 12:35:00|2409|2408.5|2408|2407|2409|2408.5|2407.5|2407|906
1703248800000|2023-12-22 12:40:00|2407.5|2407.5|2407.5|2406.5|2407.5|2407.5|2407|2406.5|585
1703249100000|2023-12-22 12:45:00|2407|2407|2407|2406|2407.5|2407|2406.5|2406|274
1703249400000|2023-12-22 12:50:00|2406.5|2406.5|2408|2407|2408|2407|2406|2405.5|1010
1703249700000|2023-12-22 12:55:00|2407.5|2407.5|2409|2408.5|2409|2408.5|2407.5|2407.5|751
1703250000000|2023-12-22 13:00:00|2408|2407.5|2409|2408.5|2409|2408.5|2408|2407.5|418
1703250300000|2023-12-22 13:05:00|2408.5|2408|2409.5|2409|2410|2409|2408.5|2408|1438
1703250600000|2023-12-22 13:10:00|2409|2408.5|2408|2407.5|2409|2408.5|2408|2407.5|647
1703250900000|2023-12-22 13:15:00|2407.5|2407|2407.5|2406.5|2408|2407|2406|2405.5|1833
1703251200000|2023-12-22 13:20:00|2408|2407|2407.5|2406.5|2408|2407.5|2406.5|2406|763
1703251500000|2023-12-22 13:25:00|2407|2407|2406.5|2405.5|2407.5|2407|2406|2405.5|1433
1703251800000|2023-12-22 13:30:00|2406|2406|2403.5|2402.5|2407.5|2406.5|2403|2402.5|2296
1703252100000|2023-12-22 13:35:00|2403|2403|2404.5|2404|2405|2404.5|2403|2402.5|1088
1703252400000|2023-12-22 13:40:00|2405|2404.5|2406|2405.5|2406.5|2406|2404.5|2404|2524
1703252700000|2023-12-22 13:45:00|2405.5|2405|2405.5|2404.5|2406|2405.5|2405.5|2404.5|442
1703253000000|2023-12-22 13:50:00|2405|2404|2406.5|2406|2406.5|2406|2404.5|2404|1819
1703253300000|2023-12-22 13:55:00|2407.5|2405.5|2407.5|2406.5|2407.5|2407|2407|2405.5|1395
1703253600000|2023-12-22 14:00:00|2407|2407|2408|2407.5|2408.5|2407.5|2406.5|2406|1933
1703253900000|2023-12-22 14:05:00|2408.5|2408|2408|2407|2409.5|2408.5|2407.5|2407|1039
1703254200000|2023-12-22 14:10:00|2407.5|2407.5|2408.5|2407.5|2409|2408.5|2407.5|2407|585
1703254500000|2023-12-22 14:15:00|2409|2408|2408.5|2407.5|2409|2408|2407|2406.5|1661
1703254800000|2023-12-22 14:20:00|2408|2407|2407.5|2406.5|2408|2407.5|2407|2406.5|1530
1703255100000|2023-12-22 14:25:00|2407|2406|2406|2405|2407|2406|2405.5|2405|1375
1703255400000|2023-12-22 14:30:00|2405.5|2405.5|2406.5|2406|2407.5|2406.5|2404.5|2404|1073
1703255700000|2023-12-22 14:35:00|2406|2405.5|2410.5|2410|2411|2410.5|2406|2405.5|6026
1703256000000|2023-12-22 14:40:00|2411|2409.5|2413|2412|2413|2412|2410.5|2409.5|3677
1703256300000|2023-12-22 14:45:00|2412.5|2412.5|2412|2411|2413.5|2412.5|2411.5|2411|985
1703256600000|2023-12-22 14:50:00|2411.5|2411.5|2412|2411.5|2412.5|2411.5|2411.5|2410.5|989
1703256900000|2023-12-22 14:55:00|2411.5|2411|2412|2411|2412|2411|2409.5|2409|2652
1703257200000|2023-12-22 15:00:00|2411.5|2411.5|2411.5|2410.5|2412.5|2411.5|2409.5|2409|3967
1703257500000|2023-12-22 15:05:00|2412|2411|2411.5|2410.5|2413|2412.5|2411.5|2410.5|4000
1703257800000|2023-12-22 15:10:00|2412|2411|2414.5|2413.5|2414.5|2414|2411.5|2411|6681
1703258100000|2023-12-22 15:15:00|2415|2414|2414.5|2414|2415|2414.5|2414.5|2413.5|4610
1703258400000|2023-12-22 15:20:00|2415|2414.5|2413|2412.5|2416|2415|2412.5|2412|9269
1703258700000|2023-12-22 15:25:00|2413.5|2413|2413.5|2413|2414.5|2414|2413.5|2413|4268
1703259000000|2023-12-22 15:30:00|2413|2412.5|2413.5|2413|2414|2413.5|2412.5|2412|1595
1703259300000|2023-12-22 15:35:00|2414|2413.5|2413.5|2413|2416|2415|2413.5|2413|2822
1703259600000|2023-12-22 15:40:00|2414|2413.5|2413.5|2413|2415.5|2415|2413.5|2413|4678
1703259900000|2023-12-22 15:45:00|2413|2412.5|2409|2408.5|2413|2412.5|2409|2408|3095
1703260200000|2023-12-22 15:50:00|2408.5|2408|2409|2408.5|2409.5|2409|2408.5|2408|1132
1703260500000|2023-12-22 15:55:00|2408.5|2408|2406.5|2405.5|2409|2408.5|2406|2405.5|2924
1703260800000|2023-12-22 16:00:00|2406|2405|2404.5|2404|2406.5|2405.5|2404.5|2404|3856
1703261100000|2023-12-22 16:05:00|2404|2403.5|2404.5|2404|2404.5|2404|2403.5|2403|2410
1703261400000|2023-12-22 16:10:00|2405.5|2405|2404|2403.5|2405.5|2405|2404|2403|2431
1703261700000|2023-12-22 16:15:00|2404.5|2404|2405.5|2404.5|2405.5|2404.5|2403.5|2403|2602
1703262000000|2023-12-22 16:20:00|2406|2405|2406.5|2406|2407|2406.5|2405.5|2405|3560
1703262300000|2023-12-22 16:25:00|2407|2406.5|2408|2407|2408|2407.5|2406.5|2405.5|4771
1703664000000|2023-12-27 08:00:00|2418|2415.5|2418.5|2418|2421|2420|2413|2411.5|7958
1703664300000|2023-12-27 08:05:00|2418|2417|2410|2409.5|2418|2417|2408.5|2407.5|5260
1703664600000|2023-12-27 08:10:00|2410.5|2410|2416|2414.5|2416.5|2415|2410.5|2410|4140
1703664900000|2023-12-27 08:15:00|2415.5|2414|2416|2415|2417|2416|2412.5|2411|1910
1703665200000|2023-12-27 08:20:00|2415.5|2414.5|2420|2418.5|2420|2418.5|2415|2414|3141
1703665500000|2023-12-27 08:25:00|2419.5|2419|2426.5|2426|2427.5|2427|2419.5|2419|2298
1703665800000|2023-12-27 08:30:00|2427.5|2426.5|2432|2430.5|2433.5|2432.5|2427|2426.5|5223
1703666100000|2023-12-27 08:35:00|2431.5|2431|2433|2432.5|2436|2435.5|2431|2430|4254
1703666400000|2023-12-27 08:40:00|2432.5|2431.5|2432.5|2431.5|2433|2432|2431|2430|2150
1703666700000|2023-12-27 08:45:00|2432|2431|2429.5|2428.5|2432.5|2431|2429|2428|1332
1703667000000|2023-12-27 08:50:00|2430|2428|2426.5|2425.5|2430|2428|2425.5|2425|1661
1703667300000|2023-12-27 08:55:00|2426|2425|2427|2426|2429|2428.5|2426|2425|1175
1703667600000|2023-12-27 09:00:00|2426.5|2425.5|2424.5|2423.5|2427|2426.5|2422|2421|2235
1703667900000|2023-12-27 09:05:00|2424|2423|2423|2422.5|2424|2423|2422|2421.5|1662
1703668200000|2023-12-27 09:10:00|2422.5|2422|2422|2421.5|2424.5|2423|2421.5|2421|889
1703668500000|2023-12-27 09:15:00|2421.5|2420.5|2424.5|2423.5|2424.5|2423.5|2421|2420.5|1680
1703668800000|2023-12-27 09:20:00|2424|2423|2423|2421.5|2424|2423|2421|2420|2082
1703669100000|2023-12-27 09:25:00|2422.5|2421|2421.5|2420.5|2422.5|2421.5|2420|2419.5|315
1703669400000|2023-12-27 09:30:00|2422|2421|2422.5|2421.5|2423|2422.5|2421.5|2420.5|1080
1703669700000|2023-12-27 09:35:00|2422|2422|2425|2424|2425|2424|2422|2422|1174
1703670000000|2023-12-27 09:40:00|2424.5|2423.5|2421.5|2421|2424.5|2423.5|2421.5|2420.5|1723
1703670300000|2023-12-27 09:45:00|2422|2420.5|2422|2421.5|2423.5|2422.5|2420.5|2420|2920
1703670600000|2023-12-27 09:50:00|2422.5|2422|2424|2423|2424.5|2424|2422|2421.5|892
1703670900000|2023-12-27 09:55:00|2423.5|2423.5|2426|2425.5|2427|2426|2423.5|2423|3460
1703671200000|2023-12-27 10:00:00|2426.5|2426|2428|2427|2429|2428|2424.5|2424|1681
1703671500000|2023-12-27 10:05:00|2427.5|2425.5|2428.5|2427.5|2430|2429|2426|2425.5|4951
1703671800000|2023-12-27 10:10:00|2428|2427|2424|2423|2428.5|2427.5|2423.5|2422.5|698
1703672100000|2023-12-27 10:15:00|2423.5|2422.5|2428|2427|2428|2427|2423|2422.5|148
1703672400000|2023-12-27 10:20:00|2427.5|2426.5|2427|2426.5|2428|2427|2426.5|2426|1699
1703672700000|2023-12-27 10:25:00|2427.5|2427|2428|2427.5|2429|2428|2427|2426.5|1819
1703673000000|2023-12-27 10:30:00|2428.5|2427|2428.5|2428|2428.5|2428|2427.5|2427|540
1703673300000|2023-12-27 10:35:00|2429|2428.5|2430|2429|2430|2429.5|2428|2427.5|3567
1703673600000|2023-12-27 10:40:00|2429.5|2429.5|2429.5|2428.5|2430.5|2429.5|2429|2428.5|2360
1703673900000|2023-12-27 10:45:00|2429|2429|2428|2427.5|2429.5|2429|2427.5|2427|2164
1703674200000|2023-12-27 10:50:00|2428.5|2428|2429|2428|2430|2429.5|2428|2427.5|624
1703674500000|2023-12-27 10:55:00|2428.5|2428.5|2428.5|2428|2429.5|2428.5|2428.5|2428|515
1703674800000|2023-12-27 11:00:00|2428|2427.5|2431|2430|2431|2430|2428|2427.5|1962
1703675100000|2023-12-27 11:05:00|2430.5|2429.5|2428.5|2428|2431|2430|2428.5|2428|1799
1703675400000|2023-12-27 11:10:00|2429|2428.5|2428.5|2428|2429|2428.5|2428|2427.5|476
1703675700000|2023-12-27 11:15:00|2429|2428.5|2427.5|2427|2429.5|2429|2427.5|2426.5|90
1703676000000|2023-12-27 11:20:00|2428|2427.5|2429|2428.5|2429.5|2429|2427.5|2427|1783
1703676300000|2023-12-27 11:25:00|2428.5|2428|2430|2429.5|2430.5|2430|2428.5|2427.5|908
1703676600000|2023-12-27 11:30:00|2430.5|2429|2431|2430|2431|2430.5|2428.5|2427.5|98
1703676900000|2023-12-27 11:35:00|2430.5|2429.5|2430.5|2429.5|2431|2430|2429.5|2429|894
1703677200000|2023-12-27 11:40:00|2430|2430|2431|2430.5|2431|2430.5|2430|2429.5|643
1703677500000|2023-12-27 11:45:00|2431.5|2431|2430.5|2430|2431.5|2431|2430|2429.5|1929
1703677800000|2023-12-27 11:50:00|2431|2430.5|2432|2431|2432.5|2432|2431|2430|601
1703678100000|2023-12-27 11:55:00|2431.5|2430.5|2430.5|2430|2431.5|2431|2430.5|2430|410
1703678400000|2023-12-27 12:00:00|2430|2429.5|2431|2430|2432|2431|2430|2429|327
1703678700000|2023-12-27 12:05:00|2430.5|2429.5|2431|2430|2431.5|2431|2430|2429.5|1048
1703679000000|2023-12-27 12:10:00|2430.5|2429.5|2428.5|2428|2431|2430|2428.5|2428|1397
1703679300000|2023-12-27 12:15:00|2429|2428.5|2430|2429|2431|2430|2428.5|2428|778
1703679600000|2023-12-27 12:20:00|2429.5|2428.5|2430.5|2430|2432|2431|2429|2428.5|1181
1703679900000|2023-12-27 12:25:00|2431|2430.5|2431.5|2430.5|2432|2431|2430.5|2430|405
1703680200000|2023-12-27 12:30:00|2432|2431|2434.5|2434|2435|2434|2431.5|2431|1898
1703680500000|2023-12-27 12:35:00|2435|2434.5|2435|2434|2435|2434.5|2434.5|2434|47
1703680800000|2023-12-27 12:40:00|2434.5|2434.5|2436|2435|2436|2435.5|2433.5|2433|2130
1703681100000|2023-12-27 12:45:00|2435.5|2434.5|2436|2435|2436.5|2435.5|2435|2434.5|2243
1703681400000|2023-12-27 12:50:00|2435|2434.5|2434.5|2434|2435.5|2434.5|2434|2433|425
1703681700000|2023-12-27 12:55:00|2435|2433.5|2435|2434|2435|2434.5|2434.5|2433.5|218
1703682000000|2023-12-27 13:00:00|2434.5|2434.5|2433.5|2432.5|2435.5|2435|2433.5|2432.5|11362
1703682300000|2023-12-27 13:05:00|2433|2433|2432.5|2432|2434|2433|2432.5|2432|458
1703682600000|2023-12-27 13:10:00|2433|2431.5|2431|2430|2433.5|2432.5|2431|2430|815
1703682900000|2023-12-27 13:15:00|2431.5|2430.5|2431|2430|2432|2431|2431|2430|1008
1703683200000|2023-12-27 13:20:00|2431.5|2430.5|2433|2432|2433|2432|2431.5|2430.5|120
1703683500000|2023-12-27 13:25:00|2432.5|2432.5|2432|2431|2433.5|2432.5|2432|2431|714
1703683800000|2023-12-27 13:30:00|2431.5|2430.5|2432.5|2431.5|2432.5|2432|2431.5|2430.5|1122
1703684100000|2023-12-27 13:35:00|2432|2431|2431.5|2431|2432.5|2431.5|2431|2430.5|287
1703684400000|2023-12-27 13:40:00|2431|2430.5|2433.5|2432.5|2433.5|2433|2430|2429.5|2192
1703684700000|2023-12-27 13:45:00|2433|2433|2432|2431|2433.5|2433|2432|2431|363
1703685000000|2023-12-27 13:50:00|2431.5|2430.5|2430|2429.5|2431.5|2431|2430|2429|794
1703685300000|2023-12-27 13:55:00|2429.5|2429|2428.5|2428|2430|2429.5|2428.5|2428|1641
1703685600000|2023-12-27 14:00:00|2429|2427.5|2427.5|2426.5|2429|2427.5|2426|2425.5|1623
1703685900000|2023-12-27 14:05:00|2428|2427|2427.5|2426.5|2428|2427.5|2427|2426.5|525
1703686200000|2023-12-27 14:10:00|2428|2427|2428.5|2428|2429|2428.5|2427.5|2426.5|1316
1703686500000|2023-12-27 14:15:00|2429|2427.5|2428|2427.5|2429|2427.5|2427.5|2427|889
1703686800000|2023-12-27 14:20:00|2428.5|2428|2427.5|2427|2429|2428.5|2427.5|2427|1926
1703687100000|2023-12-27 14:25:00|2427|2426.5|2426|2425.5|2427.5|2427|2426|2425.5|988
1703687400000|2023-12-27 14:30:00|2426.5|2425|2428|2427|2430.5|2430|2426|2425|8962
1703687700000|2023-12-27 14:35:00|2427|2426|2428|2427|2429|2428|2426|2425.5|1448
1703688000000|2023-12-27 14:40:00|2428.5|2427.5|2431.5|2431|2431.5|2431|2428|2427.5|2281
1703688300000|2023-12-27 14:45:00|2432|2431.5|2430.5|2429.5|2432|2431.5|2430|2429.5|1804
1703688600000|2023-12-27 14:50:00|2431|2430|2432|2431|2432.5|2432|2428.5|2428|2621
1703688900000|2023-12-27 14:55:00|2431.5|2430.5|2433|2432.5|2433|2432.5|2431|2430.5|3025
1703689200000|2023-12-27 15:00:00|2433.5|2433|2435|2434.5|2435|2434.5|2433|2432.5|1433
1703689500000|2023-12-27 15:05:00|2434.5|2434|2434.5|2433.5|2435.5|2435|2434|2433|1661
1703689800000|2023-12-27 15:10:00|2435|2434|2437.5|2436.5|2437.5|2437|2434.5|2434|4010
1703690100000|2023-12-27 15:15:00|2438|2437|2436|2435.5|2438|2437.5|2436|2435|1877
1703690400000|2023-12-27 15:20:00|2436.5|2436|2437|2436.5|2437.5|2437|2435.5|2435|1646
1703690700000|2023-12-27 15:25:00|2437.5|2437|2437|2436.5|2438|2437|2436.5|2436|2883
1703691000000|2023-12-27 15:30:00|2436.5|2436|2436.5|2436|2437|2436.5|2435.5|2435|3726
1703691300000|2023-12-27 15:35:00|2436|2435.5|2436.5|2436|2437|2436|2435.5|2435|1153
1703691600000|2023-12-27 15:40:00|2436|2435.5|2434|2433|2436|2435.5|2434|2433|856
1703691900000|2023-12-27 15:45:00|2435|2433.5|2435|2434.5|2435.5|2435|2434|2433|1660
1703692200000|2023-12-27 15:50:00|2434.5|2434|2436|2435.5|2437|2436|2434.5|2434|2725
1703692500000|2023-12-27 15:55:00|2435|2435|2436.5|2436|2436.5|2436|2435|2434.5|1078
1703692800000|2023-12-27 16:00:00|2436|2435.5|2437|2436|2437|2436|2436|2435.5|2300
1703693100000|2023-12-27 16:05:00|2436.5|2436.5|2437.5|2436.5|2438|2437.5|2436.5|2436.5|1836
1703693400000|2023-12-27 16:10:00|2437|2436|2438|2437|2438|2437.5|2436.5|2436|3541
1703693700000|2023-12-27 16:15:00|2437.5|2437.5|2437.5|2437|2438|2437.5|2437|2436.5|3976
1703694000000|2023-12-27 16:20:00|2438|2437.5|2436.5|2435.5|2438|2437.5|2436|2435.5|3355
1703694300000|2023-12-27 16:25:00|2437|2436|2435.5|2434.5|2437|2436|2435|2434|6801
1703750400000|2023-12-28 08:00:00|2435|2433|2436.5|2435|2439.5|2438|2435|2433|3070
1703750700000|2023-12-28 08:05:00|2437|2435.5|2435.5|2434.5|2438|2437|2435|2433.5|1385
1703751000000|2023-12-28 08:10:00|2436|2435|2429.5|2429|2437.5|2437|2429.5|2429|2169
1703751300000|2023-12-28 08:15:00|2429|2428.5|2429|2428|2434|2432.5|2428|2427.5|1767
1703751600000|2023-12-28 08:20:00|2428.5|2427.5|2426.5|2425.5|2429|2428|2425.5|2425|1457
1703751900000|2023-12-28 08:25:00|2426|2425|2426|2425|2428.5|2428|2425.5|2424.5|950
1703752200000|2023-12-28 08:30:00|2425.5|2424.5|2425.5|2424.5|2426|2425|2423|2422|1940
1703752500000|2023-12-28 08:35:00|2426|2425|2426.5|2425|2428|2427|2425.5|2424.5|1280
1703752800000|2023-12-28 08:40:00|2426|2425.5|2422.5|2422|2426|2425.5|2421.5|2421|759
1703753100000|2023-12-28 08:45:00|2423|2421.5|2421|2420|2423|2421.5|2421|2420|1306
1703753400000|2023-12-28 08:50:00|2421.5|2420.5|2422.5|2421.5|2424|2423|2421.5|2420|700
1703753700000|2023-12-28 08:55:00|2422|2421|2417|2415.5|2422|2421|2417|2415.5|1416
1703754000000|2023-12-28 09:00:00|2416.5|2416|2415.5|2415|2416.5|2416|2415|2414.5|1394
1703754300000|2023-12-28 09:05:00|2415|2414.5|2416|2415.5|2418|2417.5|2415|2414.5|1695
1703754600000|2023-12-28 09:10:00|2416.5|2416|2416|2415.5|2417|2416.5|2416|2415|750
1703754900000|2023-12-28 09:15:00|2416.5|2416|2417.5|2417|2417.5|2417|2415|2414.5|2078
1703755200000|2023-12-28 09:20:00|2417|2416.5|2416.5|2416|2418|2417.5|2416.5|2415.5|850
1703755500000|2023-12-28 09:25:00|2417|2416.5|2413.5|2413|2417.5|2416.5|2412.5|2412|5024
1703755800000|2023-12-28 09:30:00|2413|2412.5|2415.5|2415|2416|2415|2413|2412|1868
1703756100000|2023-12-28 09:35:00|2416|2415.5|2416|2415|2416|2415.5|2413.5|2412.5|1294
1703756400000|2023-12-28 09:40:00|2415.5|2414.5|2412.5|2412|2416|2414.5|2412.5|2411.5|3976
1703756700000|2023-12-28 09:45:00|2412|2411.5|2411|2410.5|2413|2412.5|2411|2410.5|2394
1703757000000|2023-12-28 09:50:00|2410.5|2410|2410.5|2410|2412.5|2411.5|2410|2409|1578
1703757300000|2023-12-28 09:55:00|2411|2410.5|2409.5|2409|2411.5|2411|2409.5|2409|347
1703757600000|2023-12-28 10:00:00|2410|2409.5|2414|2413.5|2415|2414|2410|2409.5|3115
1703757900000|2023-12-28 10:05:00|2414.5|2413|2416.5|2416|2417|2416|2413.5|2413|493
1703758200000|2023-12-28 10:10:00|2416|2415.5|2416.5|2416|2417|2416|2415|2414.5|1439
1703758500000|2023-12-28 10:15:00|2417.5|2417|2417|2416.5|2418|2417|2416.5|2416|793
1703758800000|2023-12-28 10:20:00|2416.5|2416|2416.5|2416|2417|2416|2415|2414.5|432
1703759100000|2023-12-28 10:25:00|2417|2416.5|2416.5|2416|2417.5|2417|2415.5|2415|1036
1703759400000|2023-12-28 10:30:00|2417|2416.5|2416|2415|2417.5|2417|2416|2415|185
1703759700000|2023-12-28 10:35:00|2415.5|2414.5|2412|2411.5|2416|2414.5|2412|2411.5|2621
1703760000000|2023-12-28 10:40:00|2411.5|2411|2413|2412.5|2414|2413|2411.5|2411|1414
1703760300000|2023-12-28 10:45:00|2413.5|2413|2414|2413.5|2416|2415.5|2413.5|2413|823
1703760600000|2023-12-28 10:50:00|2414.5|2414|2411.5|2410.5|2414.5|2414|2411.5|2410.5|1310
1703760900000|2023-12-28 10:55:00|2411|2411|2411.5|2411|2412|2411.5|2411|2410|942
1703761200000|2023-12-28 11:00:00|2412|2410.5|2412|2411|2412|2411|2410.5|2409.5|1636
1703761500000|2023-12-28 11:05:00|2411.5|2412|2410.5|2410|2413|2412.5|2410.5|2410|1341
1703761800000|2023-12-28 11:10:00|2411|2410.5|2407.5|2407|2411|2410.5|2407.5|2407|1025
1703762100000|2023-12-28 11:15:00|2407|2406|2406.5|2405.5|2407.5|2406.5|2405.5|2405|938
1703762400000|2023-12-28 11:20:00|2405.5|2405|2405|2404.5|2407|2406|2405|2404.5|2405
1703762700000|2023-12-28 11:25:00|2405.5|2405|2404.5|2404|2405.5|2405|2404.5|2404|490
1703763000000|2023-12-28 11:30:00|2405|2404.5|2404|2403.5|2405|2404.5|2403.5|2403|1319
1703763300000|2023-12-28 11:35:00|2404.5|2404|2406.5|2406|2407|2406|2404|2403.5|1318
1703763600000|2023-12-28 11:40:00|2407|2406.5|2406|2405|2407.5|2406.5|2405|2404.5|864
1703763900000|2023-12-28 11:45:00|2406.5|2405.5|2409|2408|2409|2408|2406.5|2405.5|994
1703764200000|2023-12-28 11:50:00|2408.5|2407.5|2410|2409.5|2410.5|2410|2408.5|2407.5|1401
1703764500000|2023-12-28 11:55:00|2410.5|2410|2410.5|2409.5|2411.5|2411|2409|2408.5|1954
1703764800000|2023-12-28 12:00:00|2411|2410|2411|2410|2412|2411.5|2410.5|2410|1149
1703765100000|2023-12-28 12:05:00|2410.5|2410.5|2411|2410.5|2412|2411.5|2410.5|2410|835
1703765400000|2023-12-28 12:10:00|2410.5|2409.5|2408|2407|2410.5|2410|2407.5|2407|1908
1703765700000|2023-12-28 12:15:00|2407.5|2407.5|2411|2410.5|2411|2410.5|2407.5|2407.5|749
1703766000000|2023-12-28 12:20:00|2411.5|2411|2409|2408.5|2411.5|2411|2409|2408.5|2602
1703766300000|2023-12-28 12:25:00|2408.5|2408|2410.5|2410|2411|2410.5|2408|2407.5|958
1703766600000|2023-12-28 12:30:00|2410|2409.5|2410.5|2410|2410.5|2410|2409|2408.5|646
1703766900000|2023-12-28 12:35:00|2410|2409.5|2408|2407.5|2410|2409.5|2407.5|2407|929
1703767200000|2023-12-28 12:40:00|2407.5|2407|2407|2406.5|2408|2407.5|2407|2406.5|778
1703767500000|2023-12-28 12:45:00|2407.5|2406|2406.5|2406|2408|2407|2406|2405.5|210
1703767800000|2023-12-28 12:50:00|2406|2405.5|2406.5|2405.5|2408|2407|2405.5|2405|977
1703768100000|2023-12-28 12:55:00|2407|2406|2406.5|2406|2407.5|2406.5|2406|2405.5|1301
1703768400000|2023-12-28 13:00:00|2407|2406.5|2407|2406|2408|2407.5|2406.5|2406|1870
1703768700000|2023-12-28 13:05:00|2406.5|2406.5|2405.5|2404.5|2407|2406.5|2405|2404.5|576
1703769000000|2023-12-28 13:10:00|2405|2405|2406|2405.5|2406|2405.5|2404.5|2404|1382
1703769300000|2023-12-28 13:15:00|2406.5|2406|2405|2404.5|2406.5|2406|2405|2404.5|1667
1703769600000|2023-12-28 13:20:00|2405.5|2405|2403.5|2403|2405.5|2405|2403.5|2403|1139
1703769900000|2023-12-28 13:25:00|2404|2402.5|2403|2402.5|2404|2402.5|2401.5|2401|1551
1703770200000|2023-12-28 13:30:00|2403.5|2402|2399.5|2399|2403.5|2403|2399.5|2399|2107
1703770500000|2023-12-28 13:35:00|2399|2398.5|2399.5|2398.5|2400|2399.5|2398.5|2397.5|2846
1703770800000|2023-12-28 13:40:00|2399|2399|2400|2399|2402.5|2401.5|2398.5|2398|2185
1703771100000|2023-12-28 13:45:00|2399.5|2398.5|2400.5|2399.5|2400.5|2400|2398.5|2398|2536
1703771400000|2023-12-28 13:50:00|2400|2399|2400.5|2399.5|2400.5|2399.5|2399|2398.5|2247
1703771700000|2023-12-28 13:55:00|2401|2400|2400|2399|2402|2401.5|2400|2399|1082
1703772000000|2023-12-28 14:00:00|2400.5|2399.5|2397|2396.5|2401|2400|2397|2396.5|2228
1703772300000|2023-12-28 14:05:00|2396.5|2396|2396.5|2396|2397.5|2397|2395.5|2394.5|2129
1703772600000|2023-12-28 14:10:00|2397|2396.5|2395.5|2394.5|2397.5|2396.5|2394.5|2394|1881
1703772900000|2023-12-28 14:15:00|2395|2394|2396.5|2395.5|2396.5|2395.5|2395|2394|3097
1703773200000|2023-12-28 14:20:00|2396|2396|2396.5|2396|2397.5|2397|2396|2396|911
1703773500000|2023-12-28 14:25:00|2397.5|2397|2399|2398|2399|2398|2397|2396.5|2085
1703773800000|2023-12-28 14:30:00|2399.5|2398.5|2400.5|2400|2402.5|2401.5|2399.5|2398.5|2452
1703774100000|2023-12-28 14:35:00|2400|2399.5|2400.5|2400|2401.5|2401|2400|2399.5|3703
1703774400000|2023-12-28 14:40:00|2401.5|2400.5|2401.5|2401|2402.5|2401.5|2400.5|2400|2410
1703774700000|2023-12-28 14:45:00|2402|2401.5|2399.5|2399|2403|2402.5|2399|2398.5|4064
1703775000000|2023-12-28 14:50:00|2400|2398.5|2400|2399|2401.5|2400.5|2399|2398|3496
1703775300000|2023-12-28 14:55:00|2400.5|2399.5|2402.5|2401.5|2402.5|2402|2400.5|2399|1364
1703775600000|2023-12-28 15:00:00|2402|2402|2400|2399.5|2402|2402|2400|2399.5|1164
1703775900000|2023-12-28 15:05:00|2400.5|2400|2402|2401.5|2402.5|2402|2400|2399.5|2317
1703776200000|2023-12-28 15:10:00|2402.5|2402|2401.5|2401|2403|2402.5|2401|2400.5|2727
1703776500000|2023-12-28 15:15:00|2402|2401.5|2403.5|2403|2404|2403|2402|2401.5|2149
1703776800000|2023-12-28 15:20:00|2404|2403.5|2396|2395.5|2404.5|2404|2396|2395.5|5484
1703777100000|2023-12-28 15:25:00|2395.5|2395|2392.5|2392|2396|2395.5|2392.5|2392|4469
1703777400000|2023-12-28 15:30:00|2393|2392.5|2391|2390.5|2393.5|2393|2390.5|2389.5|2221
1703777700000|2023-12-28 15:35:00|2390.5|2390|2390.5|2389.5|2392|2391.5|2390.5|2389.5|2288
1703778000000|2023-12-28 15:40:00|2390|2390|2392|2391.5|2393|2392.5|2390|2389.5|1960
1703778300000|2023-12-28 15:45:00|2391.5|2391|2392.5|2391.5|2393|2392|2391|2390.5|2807
1703778600000|2023-12-28 15:50:00|2392|2391|2393|2392|2395|2394.5|2391|2390.5|3811
1703778900000|2023-12-28 15:55:00|2392.5|2392.5|2392|2391.5|2392.5|2392.5|2390|2389.5|2841
1703779200000|2023-12-28 16:00:00|2391.5|2391|2391|2390|2392|2391.5|2391|2390|1542
1703779500000|2023-12-28 16:05:00|2391.5|2390.5|2393|2392|2393|2392.5|2391.5|2390.5|3125
1703779800000|2023-12-28 16:10:00|2394|2392.5|2390.5|2390|2394.5|2394|2390.5|2390|2854
1703780100000|2023-12-28 16:15:00|2391|2390.5|2391.5|2391|2394|2393|2389.5|2388.5|4611
1703780400000|2023-12-28 16:20:00|2391|2390.5|2390.5|2390|2392.5|2392|2390|2389.5|9319
1703780700000|2023-12-28 16:25:00|2391|2389.5|2390.5|2389.5|2392|2391.5|2389.5|2389|9056
1703836800000|2023-12-29 08:00:00|2395.5|2393.5|2403|2402|2404|2402.5|2393.5|2391.5|2962
1703837100000|2023-12-29 08:05:00|2402.5|2402.5|2402|2401|2406.5|2405|2401.5|2401|2085
1703837400000|2023-12-29 08:10:00|2401.5|2401.5|2407|2406|2408|2407|2401.5|2401.5|2225
1703837700000|2023-12-29 08:15:00|2407.5|2406.5|2403.5|2402.5|2408.5|2407.5|2403.5|2402.5|2942
1703838000000|2023-12-29 08:20:00|2404|2403|2403.5|2402.5|2404.5|2404|2402|2401.5|1550
1703838300000|2023-12-29 08:25:00|2404|2403|2405|2404|2406.5|2405.5|2404|2402.5|1079
1703838600000|2023-12-29 08:30:00|2405.5|2404.5|2406.5|2406|2406.5|2406|2404.5|2404|1616
1703838900000|2023-12-29 08:35:00|2407|2406.5|2407.5|2406|2410.5|2410|2407|2406|1512
1703839200000|2023-12-29 08:40:00|2407|2405.5|2406.5|2405.5|2407.5|2406.5|2406|2404.5|455
1703839500000|2023-12-29 08:45:00|2407|2406|2404|2403|2407.5|2406.5|2404|2403|1105
1703839800000|2023-12-29 08:50:00|2404.5|2403.5|2405.5|2404.5|2406|2405|2403.5|2402.5|1802
1703840100000|2023-12-29 08:55:00|2406|2405|2406|2405.5|2406.5|2405.5|2405|2403.5|576
1703840400000|2023-12-29 09:00:00|2406.5|2405|2405.5|2404.5|2406.5|2405|2404.5|2403.5|1732
1703840700000|2023-12-29 09:05:00|2406|2405|2408|2407|2408|2407|2405.5|2404.5|850
1703841000000|2023-12-29 09:10:00|2408.5|2407.5|2408|2407.5|2409|2408.5|2408|2407|963
1703841300000|2023-12-29 09:15:00|2407.5|2407|2408|2407.5|2408|2407.5|2407|2406.5|1344
1703841600000|2023-12-29 09:20:00|2408.5|2407|2405.5|2405|2408.5|2407.5|2405.5|2405|290
1703841900000|2023-12-29 09:25:00|2406|2404.5|2404.5|2403.5|2406.5|2405.5|2404|2403.5|2533
1703842200000|2023-12-29 09:30:00|2404|2403|2407.5|2407|2408|2407.5|2403.5|2403|2584
1703842500000|2023-12-29 09:35:00|2408|2407.5|2405|2404.5|2408|2407.5|2405|2404|821
1703842800000|2023-12-29 09:40:00|2406|2405|2404|2403|2406|2405|2403.5|2403|1985
1703843100000|2023-12-29 09:45:00|2403.5|2402.5|2404|2403.5|2404.5|2403.5|2403|2402.5|780
1703843400000|2023-12-29 09:50:00|2404.5|2404|2405|2404|2405.5|2404.5|2404|2403.5|647
1703843700000|2023-12-29 09:55:00|2404.5|2404.5|2403|2402|2404.5|2404.5|2401|2400.5|4025
1703844000000|2023-12-29 10:00:00|2403.5|2402.5|2404.5|2404|2405|2404.5|2403|2402|1668
1703844300000|2023-12-29 10:05:00|2404|2403.5|2405.5|2405|2406|2405.5|2403.5|2403|1082
1703844600000|2023-12-29 10:10:00|2406|2404.5|2404.5|2404|2406|2404.5|2404|2403.5|411
1703844900000|2023-12-29 10:15:00|2405|2404.5|2404.5|2404|2405|2404.5|2403.5|2403|729
1703845200000|2023-12-29 10:20:00|2405|2404.5|2405|2404|2406|2405.5|2404.5|2404|1731
1703845500000|2023-12-29 10:25:00|2404.5|2404.5|2403.5|2403|2406|2405|2403.5|2403|596
1703845800000|2023-12-29 10:30:00|2404|2403.5|2403.5|2403|2404.5|2404|2403|2402|1745
1703846100000|2023-12-29 10:35:00|2404|2403.5|2403|2402.5|2404.5|2404|2403|2402.5|3194
1703846400000|2023-12-29 10:40:00|2402.5|2402|2404|2403.5|2405|2404.5|2402.5|2402|3481
1703846700000|2023-12-29 10:45:00|2403.5|2403|2402|2401.5|2403.5|2403|2402|2401.5|537
1703847000000|2023-12-29 10:50:00|2402.5|2402.5|2404|2403.5|2404.5|2404|2402.5|2402.5|1475
1703847300000|2023-12-29 10:55:00|2403.5|2403|2402.5|2401.5|2403.5|2403|2402.5|2401.5|784
1703847600000|2023-12-29 11:00:00|2403|2402|2401.5|2400.5|2403|2402|2401|2400|1819
1703847900000|2023-12-29 11:05:00|2402|2401.5|2401.5|2401|2403|2402|2400|2399.5|4287
1703848200000|2023-12-29 11:10:00|2401|2400.5|2401.5|2401|2402|2401|2401|2400.5|2385
1703848500000|2023-12-29 11:15:00|2401|2400.5|2402|2401|2402|2401.5|2400.5|2399.5|1802
1703848800000|2023-12-29 11:20:00|2401.5|2401.5|2402|2401|2403.5|2402.5|2401.5|2401|1771
1703849100000|2023-12-29 11:25:00|2401.5|2400.5|2401|2400.5|2402|2401|2401|2400|2659
1703849400000|2023-12-29 11:30:00|2400.5|2400|2401.5|2401|2402|2401|2400.5|2399.5|1457
1703849700000|2023-12-29 11:35:00|2402|2401.5|2402.5|2401.5|2402.5|2401.5|2401.5|2401.5|216
1703850000000|2023-12-29 11:40:00|2402|2401|2403|2402.5|2403.5|2403|2401.5|2401|1206
1703850300000|2023-12-29 11:45:00|2402.5|2402|2402|2401|2403|2402|2401.5|2401|667
1703850600000|2023-12-29 11:50:00|2401.5|2401.5|2401|2400|2402.5|2402|2401|2400|2095
1703850900000|2023-12-29 11:55:00|2400.5|2400.5|2400|2399|2401|2400.5|2399.5|2399|810
1703851200000|2023-12-29 12:00:00|2399.5|2399.5|2400|2399|2400.5|2400|2399.5|2399|1071
1703851500000|2023-12-29 12:05:00|2399.5|2398.5|2399.5|2398.5|2399.5|2399|2398.5|2398|1554
1703851800000|2023-12-29 12:10:00|2400|2399|2401|2400.5|2401.5|2400.5|2399|2398|1183
1703852100000|2023-12-29 12:15:00|2400.5|2400|2400.5|2400|2401.5|2400.5|2400.5|2400|1397
1703852400000|2023-12-29 12:20:00|2401|2400.5|2401.5|2400.5|2401.5|2401|2401|2400|376
1703852700000|2023-12-29 12:25:00|2401|2400|2398.5|2397.5|2401.5|2400|2398|2397.5|2451
1703853000000|2023-12-29 12:30:00|2398|2398|2399|2398|2399.5|2399|2397.5|2397|1680
1703853300000|2023-12-29 12:35:00|2399.5|2398.5|2399.5|2398.5|2400.5|2400|2399|2398|901
1703853600000|2023-12-29 12:40:00|2400|2399|2400|2399.5|2400.5|2399.5|2399|2398|1082
1703853900000|2023-12-29 12:45:00|2399.5|2399|2399|2398|2399.5|2399.5|2399|2398|476
1703854200000|2023-12-29 12:50:00|2398.5|2399|2399.5|2399|2400.5|2400|2398.5|2399|752
1703854500000|2023-12-29 12:55:00|2400|2399.5|2400.5|2400|2401|2400|2399.5|2399|570
1703854800000|2023-12-29 13:00:00|2401|2400.5|2400.5|2399.5|2401.5|2400.5|2400.5|2399.5|34
1703855100000|2023-12-29 13:05:00|2400|2400|2401|2400|2401|2400.5|2400|2400|778
1703855400000|2023-12-29 13:10:00|2401.5|2400.5|2402|2401|2402.5|2401.5|2401.5|2400.5|626
1703855700000|2023-12-29 13:15:00|2402.5|2401.5|2402.5|2401.5|2402.5|2402|2402|2401.5|335
1703856000000|2023-12-29 13:20:00|2402|2402|2403|2402|2404.5|2403.5|2402|2401|2907
1703856300000|2023-12-29 13:25:00|2403.5|2402.5|2404|2403|2404|2403|2403|2402.5|774
1703856600000|2023-12-29 13:30:00|2403.5|2403.5|2403|2402.5|2404|2403.5|2403|2402|164
1703856900000|2023-12-29 13:35:00|2403.5|2403|2408|2407|2408.5|2407.5|2403.5|2403|3123
1703857200000|2023-12-29 13:40:00|2408.5|2407.5|2408.5|2408|2409.5|2408.5|2408.5|2407.5|2066
1703857500000|2023-12-29 13:45:00|2409|2408.5|2408|2407.5|2409|2408.5|2407.5|2406.5|856
1703857800000|2023-12-29 13:50:00|2407.5|2407|2407.5|2407|2407.5|2407|2407|2406.5|731
1703858100000|2023-12-29 13:55:00|2408|2406.5|2409|2408|2409|2408|2408|2406.5|1412
1703858400000|2023-12-29 14:00:00|2408.5|2408.5|2409|2408.5|2409.5|2408.5|2408.5|2408|1612
1703858700000|2023-12-29 14:05:00|2409.5|2409|2412|2411.5|2413|2412|2409|2408.5|2491
1703859000000|2023-12-29 14:10:00|2412.5|2411|2411.5|2410.5|2412.5|2411|2411|2410|1862
1703859300000|2023-12-29 14:15:00|2412|2411|2412.5|2411.5|2412.5|2412|2412|2411|1383
1703859600000|2023-12-29 14:20:00|2413|2412|2411.5|2410.5|2413|2412.5|2411|2410.5|1725
1703859900000|2023-12-29 14:25:00|2412|2411|2411|2410.5|2412|2411.5|2410|2409.5|2403
1703860200000|2023-12-29 14:30:00|2410.5|2410|2410.5|2409.5|2411|2410.5|2409.5|2409|766
1703860500000|2023-12-29 14:35:00|2410|2410|2411|2410|2411|2410.5|2410|2410|814
1703860800000|2023-12-29 14:40:00|2411.5|2410.5|2413.5|2412.5|2413.5|2412.5|2411|2410|1215
1703861100000|2023-12-29 14:45:00|2412.5|2412|2412|2411|2413.5|2412.5|2411.5|2411|1272
1703861400000|2023-12-29 14:50:00|2411.5|2411.5|2413.5|2413|2413.5|2413|2411.5|2411|2941
1703861700000|2023-12-29 14:55:00|2414|2413.5|2411.5|2410.5|2414|2413.5|2411|2410|1625
1703862000000|2023-12-29 15:00:00|2412|2411|2415|2414.5|2415|2414.5|2412|2411|1730
1703862300000|2023-12-29 15:05:00|2414.5|2414|2414|2413.5|2415|2414.5|2413.5|2413|2096
1703862600000|2023-12-29 15:10:00|2413.5|2413|2412.5|2411.5|2413.5|2413|2412.5|2411.5|2147
1703862900000|2023-12-29 15:15:00|2412|2412|2412.5|2412|2413|2412|2412|2411.5|1211
1703863200000|2023-12-29 15:20:00|2412|2411.5|2411|2410.5|2412|2411.5|2411|2410|1341
1703863500000|2023-12-29 15:25:00|2411.5|2411|2412.5|2412|2413.5|2413|2411|2411|2451
1703863800000|2023-12-29 15:30:00|2411.5|2411|2412.5|2412|2413|2412.5|2411.5|2411|727
1703864100000|2023-12-29 15:35:00|2413|2412.5|2413.5|2413|2413.5|2413|2413|2412.5|870
1703864400000|2023-12-29 15:40:00|2413|2412.5|2413|2412|2413.5|2413|2412.5|2412|637
1703864700000|2023-12-29 15:45:00|2411.5|2411|2410.5|2410|2412|2411.5|2410.5|2409.5|3272
1703865000000|2023-12-29 15:50:00|2411|2410.5|2410|2409|2411.5|2410.5|2410|2409|758
1703865300000|2023-12-29 15:55:00|2409.5|2408.5|2410|2409.5|2410.5|2410|2409.5|2408.5|1830
1703865600000|2023-12-29 16:00:00|2409.5|2409|2408|2407.5|2409.5|2409|2407.5|2407|2268
1703865900000|2023-12-29 16:05:00|2407.5|2407|2407|2406|2407.5|2407|2406.5|2405.5|2642
1703866200000|2023-12-29 16:10:00|2407|2405.5|2407.5|2406|2408.5|2407.5|2407|2405.5|1575
1703866500000|2023-12-29 16:15:00|2407|2405.5|2406.5|2405|2407.5|2406|2405.5|2404.5|1912
1703866800000|2023-12-29 16:20:00|2406|2404.5|2405.5|2404.5|2407|2406|2404.5|2403|2520
1703867100000|2023-12-29 16:25:00|2405|2404|2405.5|2404|2406|2405|2404.5|2403.5|3558
1704182400000|2024-01-02 08:00:00|2415.5|2414.5|2433.5|2432.5|2434.5|2433|2415.5|2414.5|6350
1704182700000|2024-01-02 08:05:00|2434.5|2433|2439|2438|2439.5|2438.5|2429|2428|6847
1704183000000|2024-01-02 08:10:00|2438.5|2437.5|2441.5|2440.5|2441.5|2441|2437.5|2436|2978
1704183300000|2024-01-02 08:15:00|2440.5|2439.5|2443|2442|2444|2443.5|2436.5|2435|3769
1704183600000|2024-01-02 08:20:00|2442.5|2441.5|2445|2444|2446.5|2446|2441|2440|3833
1704183900000|2024-01-02 08:25:00|2445.5|2444.5|2453|2452.5|2453|2452.5|2445|2444|9423
1704184200000|2024-01-02 08:30:00|2454|2452|2458.5|2457.5|2460|2459.5|2453|2452|9580
1704184500000|2024-01-02 08:35:00|2459|2458|2463|2462.5|2465|2464|2458.5|2458|8711
1704184800000|2024-01-02 08:40:00|2462.5|2461.5|2465.5|2465|2465.5|2465|2461.5|2461|4376
1704185100000|2024-01-02 08:45:00|2465|2464.5|2467.5|2466.5|2467.5|2467|2460.5|2459.5|4967
1704185400000|2024-01-02 08:50:00|2467|2466|2475.5|2474|2476|2475|2466.5|2466|11719
1704185700000|2024-01-02 08:55:00|2475|2473.5|2472|2471.5|2475|2473.5|2472|2471|5775
1704186000000|2024-01-02 09:00:00|2471.5|2471|2471|2470|2472.5|2472|2469.5|2468.5|4750
1704186300000|2024-01-02 09:05:00|2470.5|2469.5|2468|2467.5|2472|2471.5|2467|2466|6826
1704186600000|2024-01-02 09:10:00|2468.5|2467|2468|2467|2468.5|2467.5|2464|2463.5|6568
1704186900000|2024-01-02 09:15:00|2467.5|2466.5|2467.5|2467|2469|2468.5|2466|2465.5|4469
1704187200000|2024-01-02 09:20:00|2467|2466.5|2467|2466|2469|2468.5|2466|2465|4615
1704187500000|2024-01-02 09:25:00|2466.5|2465.5|2472.5|2471.5|2472.5|2471.5|2466.5|2465.5|5212
1704187800000|2024-01-02 09:30:00|2472|2472|2469.5|2468.5|2472|2472|2468.5|2468|4927
1704188100000|2024-01-02 09:35:00|2469|2468|2464.5|2463.5|2469.5|2468.5|2463.5|2462.5|5280
1704188400000|2024-01-02 09:40:00|2465|2464|2463|2462.5|2466.5|2465.5|2463|2462.5|6653
1704188700000|2024-01-02 09:45:00|2463.5|2463|2467|2466|2467.5|2466.5|2462.5|2462|6065
1704189000000|2024-01-02 09:50:00|2466.5|2466.5|2465.5|2465|2467|2466.5|2465|2464.5|2619
1704189300000|2024-01-02 09:55:00|2466|2465.5|2465.5|2464.5|2466|2465.5|2465.5|2464.5|3740
1704189600000|2024-01-02 10:00:00|2464.5|2464|2462.5|2462|2465|2464|2462.5|2462|2286
1704189900000|2024-01-02 10:05:00|2463|2462.5|2465.5|2465|2465.5|2465|2463|2462|3050
1704190200000|2024-01-02 10:10:00|2466|2465.5|2465|2464|2466|2465.5|2464.5|2464|3852
1704190500000|2024-01-02 10:15:00|2465.5|2464.5|2467|2466|2467|2466|2464.5|2464|5030
1704190800000|2024-01-02 10:20:00|2467.5|2466.5|2469.5|2468.5|2470.5|2470|2467.5|2466.5|6227
1704191100000|2024-01-02 10:25:00|2469|2469|2465|2464.5|2469.5|2469|2465|2464.5|3018
1704191400000|2024-01-02 10:30:00|2465.5|2465|2467|2466|2467|2466.5|2465|2465|5889
1704191700000|2024-01-02 10:35:00|2467.5|2466.5|2470|2469.5|2470|2469.5|2466|2465.5|5254
1704192000000|2024-01-02 10:40:00|2470.5|2470|2471.5|2471|2472|2471|2469.5|2469|4238
1704192300000|2024-01-02 10:45:00|2471|2470.5|2476.5|2476|2476.5|2476|2471|2470|6836
1704192600000|2024-01-02 10:50:00|2476|2475.5|2482|2481.5|2483|2482|2476|2475.5|4877
1704192900000|2024-01-02 10:55:00|2481.5|2481|2484|2483|2485|2484.5|2480.5|2480|7495
1704193200000|2024-01-02 11:00:00|2483.5|2482.5|2478|2477.5|2483.5|2482.5|2478|2477.5|3510
1704193500000|2024-01-02 11:05:00|2478.5|2478|2477|2476.5|2479|2478.5|2477|2476.5|3251
1704193800000|2024-01-02 11:10:00|2476.5|2476|2474.5|2474|2478|2477.5|2474.5|2474|2006
1704194100000|2024-01-02 11:15:00|2474|2473.5|2474.5|2473.5|2475|2474.5|2473|2472.5|1518
1704194400000|2024-01-02 11:20:00|2474|2473|2472|2471.5|2474.5|2474|2471.5|2471|1805
1704194700000|2024-01-02 11:25:00|2471.5|2470.5|2471.5|2470.5|2473.5|2473|2471|2470.5|4207
1704195000000|2024-01-02 11:30:00|2471|2470|2465.5|2465|2471|2470|2465|2464|6706
1704195300000|2024-01-02 11:35:00|2465|2464.5|2461.5|2460.5|2465.5|2465|2461|2460.5|9196
1704195600000|2024-01-02 11:40:00|2461|2461|2458|2457.5|2462|2461|2456.5|2456|3961
1704195900000|2024-01-02 11:45:00|2457.5|2457|2461.5|2461|2462|2461.5|2457.5|2457|5756
1704196200000|2024-01-02 11:50:00|2462|2461.5|2460|2459.5|2462|2461.5|2459.5|2458.5|2310
1704196500000|2024-01-02 11:55:00|2460.5|2460|2462.5|2462|2464|2463.5|2460|2459.5|2646
1704196800000|2024-01-02 12:00:00|2463|2462.5|2464.5|2464|2464.5|2464|2462|2461|1185
1704197100000|2024-01-02 12:05:00|2465|2464.5|2465|2464.5|2466|2465.5|2464.5|2463.5|3907
1704197400000|2024-01-02 12:10:00|2465.5|2465|2464.5|2463.5|2466|2465.5|2464|2463.5|2255
1704197700000|2024-01-02 12:15:00|2464|2464|2462|2461.5|2464|2464|2461.5|2461|2356
1704198000000|2024-01-02 12:20:00|2461.5|2461|2461.5|2460.5|2462|2461.5|2460|2459|1396
1704198300000|2024-01-02 12:25:00|2461|2461|2460|2459.5|2461.5|2461|2459.5|2459|772
1704198600000|2024-01-02 12:30:00|2459.5|2459|2461|2460|2461|2460.5|2459.5|2459|944
1704198900000|2024-01-02 12:35:00|2460.5|2459.5|2458|2457|2461|2459.5|2457.5|2456.5|2186
1704199200000|2024-01-02 12:40:00|2457.5|2456.5|2457|2456.5|2458.5|2458|2456.5|2455.5|1439
1704199500000|2024-01-02 12:45:00|2457.5|2457|2456|2455|2458|2457.5|2455|2454.5|3050
1704199800000|2024-01-02 12:50:00|2455.5|2455.5|2454.5|2453.5|2456.5|2456|2454|2453.5|3973
1704200100000|2024-01-02 12:55:00|2455|2454|2456.5|2455.5|2456.5|2456|2454|2453.5|2042
1704200400000|2024-01-02 13:00:00|2457|2456|2458|2457|2458|2457|2456|2455.5|2572
1704200700000|2024-01-02 13:05:00|2457.5|2457.5|2456|2455.5|2458.5|2457.5|2456|2455.5|2239
1704201000000|2024-01-02 13:10:00|2456.5|2456|2454|2453.5|2456.5|2456|2453.5|2453|672
1704201300000|2024-01-02 13:15:00|2454.5|2454|2456.5|2456|2457|2456|2454.5|2454|1787
1704201600000|2024-01-02 13:20:00|2457|2456.5|2457.5|2457|2457.5|2457|2456.5|2456|1866
1704201900000|2024-01-02 13:25:00|2457|2456.5|2457.5|2457|2458.5|2457.5|2456.5|2456|2104
1704202200000|2024-01-02 13:30:00|2457|2456.5|2460.5|2459.5|2461|2460.5|2456.5|2456|2484
1704202500000|2024-01-02 13:35:00|2460|2460|2457.5|2456.5|2460|2460|2456.5|2455.5|1825
1704202800000|2024-01-02 13:40:00|2458|2457|2458|2457.5|2458.5|2458|2457.5|2457|2793
1704203100000|2024-01-02 13:45:00|2457.5|2457|2458.5|2458|2458.5|2458|2457|2456|848
1704203400000|2024-01-02 13:50:00|2458|2457.5|2459|2458.5|2459|2458.5|2458|2457.5|531
1704203700000|2024-01-02 13:55:00|2458.5|2457.5|2459.5|2459|2461|2460|2458.5|2457.5|1008
1704204000000|2024-01-02 14:00:00|2460|2459.5|2460.5|2460|2461.5|2461|2459.5|2458.5|764
1704204300000|2024-01-02 14:05:00|2460|2459.5|2461.5|2460.5|2462.5|2461.5|2460|2459.5|992
1704204600000|2024-01-02 14:10:00|2461|2460|2462.5|2461.5|2462.5|2462|2460.5|2460|1566
1704204900000|2024-01-02 14:15:00|2462|2461|2462.5|2462|2463.5|2463|2461.5|2461|2812
1704205200000|2024-01-02 14:20:00|2463|2462.5|2464|2463|2464.5|2463.5|2463|2462|1637
1704205500000|2024-01-02 14:25:00|2463.5|2463.5|2465.5|2465|2466|2465|2463.5|2463|1185
1704205800000|2024-01-02 14:30:00|2466|2465.5|2460.5|2460|2466.5|2465.5|2460|2459.5|3815
1704206100000|2024-01-02 14:35:00|2461|2460.5|2462|2461.5|2462.5|2462|2459|2458.5|4270
1704206400000|2024-01-02 14:40:00|2462.5|2462|2463|2462|2463.5|2462.5|2460|2459.5|2944
1704206700000|2024-01-02 14:45:00|2462.5|2462.5|2465|2464.5|2466.5|2465.5|2462.5|2462|4373
1704207000000|2024-01-02 14:50:00|2465.5|2464|2466|2465|2470|2469.5|2465.5|2464|4254
1704207300000|2024-01-02 14:55:00|2466.5|2465.5|2468.5|2467.5|2469.5|2469|2466|2465|2707
1704207600000|2024-01-02 15:00:00|2468|2467|2469.5|2469|2469.5|2469|2466.5|2465.5|2074
1704207900000|2024-01-02 15:05:00|2469|2468.5|2472.5|2472|2472.5|2472|2469|2468.5|3794
1704208200000|2024-01-02 15:10:00|2473|2472.5|2473.5|2472.5|2475|2474.5|2472|2471.5|5411
1704208500000|2024-01-02 15:15:00|2473|2472|2472.5|2471.5|2473.5|2473|2470|2469.5|4547
1704208800000|2024-01-02 15:20:00|2471.5|2471|2469.5|2468.5|2473|2472|2469|2468.5|2827
1704209100000|2024-01-02 15:25:00|2469|2468|2466|2465|2469|2468|2464.5|2464|8687
1704209400000|2024-01-02 15:30:00|2465.5|2465.5|2466|2465.5|2467|2466|2463.5|2463|5383
1704209700000|2024-01-02 15:35:00|2465.5|2465|2467|2466|2467|2466.5|2464.5|2464|3521
1704210000000|2024-01-02 15:40:00|2467.5|2466.5|2470.5|2470|2473|2472|2467|2466.5|3278
1704210300000|2024-01-02 15:45:00|2470|2469.5|2468|2467|2470.5|2470|2466.5|2465.5|3800
1704210600000|2024-01-02 15:50:00|2467.5|2466.5|2467|2466.5|2468.5|2468|2466.5|2466|2506
1704210900000|2024-01-02 15:55:00|2466.5|2466|2465.5|2464.5|2467.5|2467|2465|2464|2372
1704211200000|2024-01-02 16:00:00|2465|2464|2462.5|2461.5|2466|2465|2461.5|2461|5843
1704211500000|2024-01-02 16:05:00|2462|2461|2462|2461.5|2462.5|2462|2460.5|2460|4141
1704211800000|2024-01-02 16:10:00|2462.5|2462|2462.5|2462|2463|2462.5|2461|2460.5|3996
1704212100000|2024-01-02 16:15:00|2463.5|2463|2462.5|2462|2464.5|2464|2461.5|2461|5191
1704212400000|2024-01-02 16:20:00|2462|2461.5|2462|2461.5|2462.5|2462|2461.5|2461|3676
1704212700000|2024-01-02 16:25:00|2462.5|2462|2462|2461.5|2462.5|2462|2461.5|2461|6839
1704268800000|2024-01-03 08:00:00|2465.5|2463.5|2466|2465|2474.5|2472.5|2463|2462|8042
1704269100000|2024-01-03 08:05:00|2467|2465.5|2465|2463.5|2467|2465.5|2459|2458|7582
1704269400000|2024-01-03 08:10:00|2464|2464|2463|2462|2466.5|2465.5|2461.5|2461|5150
1704269700000|2024-01-03 08:15:00|2462.5|2462.5|2462.5|2461.5|2464|2463.5|2456.5|2455|3862
1704270000000|2024-01-03 08:20:00|2463|2462|2456|2455|2463|2462|2455|2454.5|2453
1704270300000|2024-01-03 08:25:00|2456.5|2455.5|2455|2454|2459|2458.5|2454.5|2454|1831
1704270600000|2024-01-03 08:30:00|2455.5|2454.5|2457|2456|2457.5|2456|2450.5|2450|5536
1704270900000|2024-01-03 08:35:00|2456|2455.5|2451.5|2451|2457.5|2456.5|2451.5|2451|4559
1704271200000|2024-01-03 08:40:00|2450.5|2450.5|2453|2452.5|2455.5|2454.5|2450.5|2449.5|2044
1704271500000|2024-01-03 08:45:00|2453.5|2453|2455|2453.5|2455|2454|2451.5|2451|3691
1704271800000|2024-01-03 08:50:00|2455.5|2454|2448|2447|2455.5|2454.5|2448|2446.5|2250
1704272100000|2024-01-03 08:55:00|2447.5|2446.5|2446|2445.5|2447.5|2446.5|2442.5|2441.5|5090
1704272400000|2024-01-03 09:00:00|2446.5|2446|2443|2442.5|2449|2448|2443|2442.5|5690
1704272700000|2024-01-03 09:05:00|2442.5|2442|2436.5|2435.5|2444|2443|2436|2435|5097
1704273000000|2024-01-03 09:10:00|2436|2436|2435.5|2434.5|2438.5|2438|2434.5|2434|4476
1704273300000|2024-01-03 09:15:00|2435|2434|2434|2433.5|2437.5|2437|2432|2431|2784
1704273600000|2024-01-03 09:20:00|2434.5|2434|2434|2433|2437|2436|2433|2432.5|3254
1704273900000|2024-01-03 09:25:00|2434.5|2433.5|2430|2429.5|2435|2434.5|2430|2429|1979
1704274200000|2024-01-03 09:30:00|2429.5|2429|2424|2423|2430|2429.5|2424|2423|5936
1704274500000|2024-01-03 09:35:00|2424.5|2423.5|2415.5|2415|2424.5|2424|2415.5|2415|6306
1704274800000|2024-01-03 09:40:00|2415|2414.5|2406.5|2405.5|2415|2415|2406|2405|12492
1704275100000|2024-01-03 09:45:00|2407|2406|2402.5|2402|2407.5|2407|2401.5|2401|8471
1704275400000|2024-01-03 09:50:00|2402|2401.5|2397.5|2397|2402|2401.5|2396.5|2396|6144
1704275700000|2024-01-03 09:55:00|2398|2396.5|2395|2394.5|2399|2398|2395|2394.5|7511
1704276000000|2024-01-03 10:00:00|2395.5|2395|2399|2398|2400|2399|2395.5|2395|5774
1704276300000|2024-01-03 10:05:00|2398.5|2398.5|2398.5|2397.5|2401.5|2401|2397.5|2397|4118
1704276600000|2024-01-03 10:10:00|2398|2397|2397|2396|2401|2400.5|2394|2393.5|7207
1704276900000|2024-01-03 10:15:00|2397.5|2396.5|2399.5|2399|2399.5|2399|2396|2395.5|4243
1704277200000|2024-01-03 10:20:00|2399|2398.5|2400|2399.5|2401.5|2401|2399|2398.5|4355
1704277500000|2024-01-03 10:25:00|2400.5|2400|2396|2395.5|2400.5|2400|2394.5|2394|7927
1704277800000|2024-01-03 10:30:00|2395|2394.5|2403.5|2403|2403.5|2403|2395|2394.5|3344
1704278100000|2024-01-03 10:35:00|2404|2403.5|2408|2407.5|2408|2407.5|2402.5|2402|5529
1704278400000|2024-01-03 10:40:00|2408.5|2408|2413.5|2413|2414|2413.5|2408.5|2408|4965
1704278700000|2024-01-03 10:45:00|2413|2412.5|2416.5|2415.5|2417|2416.5|2412|2411.5|2326
1704279000000|2024-01-03 10:50:00|2416|2416|2418|2417.5|2419.5|2418.5|2414.5|2414|5928
1704279300000|2024-01-03 10:55:00|2418.5|2418|2415|2414.5|2418.5|2418|2415|2414.5|2687
1704279600000|2024-01-03 11:00:00|2415.5|2415|2416|2415.5|2417.5|2416.5|2414.5|2414|1573
1704279900000|2024-01-03 11:05:00|2416.5|2416|2421.5|2420.5|2421.5|2421|2416|2415.5|3954
1704280200000|2024-01-03 11:10:00|2422|2421|2419|2418.5|2422|2421|2418|2417.5|4465
1704280500000|2024-01-03 11:15:00|2418.5|2418|2415|2414|2419|2418.5|2414.5|2414|1150
1704280800000|2024-01-03 11:20:00|2414.5|2414.5|2413.5|2412.5|2417|2416|2413.5|2412.5|3488
1704281100000|2024-01-03 11:25:00|2413|2413|2410.5|2410|2413|2413|2410.5|2409.5|1827
1704281400000|2024-01-03 11:30:00|2410|2409.5|2409.5|2409|2411|2410|2408|2407.5|1016
1704281700000|2024-01-03 11:35:00|2410|2408.5|2407.5|2407|2410.5|2409.5|2407.5|2407|2227
1704282000000|2024-01-03 11:40:00|2407|2406.5|2401.5|2401|2407|2406.5|2401.5|2401|2270
1704282300000|2024-01-03 11:45:00|2401|2400.5|2402|2401.5|2403.5|2402.5|2401|2400|3496
1704282600000|2024-01-03 11:50:00|2401.5|2401|2398.5|2398|2402|2401|2398.5|2397.5|2334
1704282900000|2024-01-03 11:55:00|2398|2397.5|2397.5|2396.5|2398|2397.5|2395.5|2395|2326
1704283200000|2024-01-03 12:00:00|2397|2397|2393|2392.5|2397.5|2397|2393|2392.5|3707
1704283500000|2024-01-03 12:05:00|2393.5|2393|2393|2392|2394|2393.5|2392|2391|4000
1704283800000|2024-01-03 12:10:00|2392|2391.5|2387|2386|2392.5|2392|2386|2385.5|2061
1704284100000|2024-01-03 12:15:00|2387.5|2387|2385.5|2385|2389|2388|2385.5|2385|3849
1704284400000|2024-01-03 12:20:00|2386|2385.5|2385|2384.5|2386|2385.5|2384.5|2384|1024
1704284700000|2024-01-03 12:25:00|2384.5|2384|2386|2385.5|2386.5|2385.5|2382.5|2382|3994
1704285000000|2024-01-03 12:30:00|2386.5|2386|2383.5|2383|2386.5|2386|2382.5|2382|3823
1704285300000|2024-01-03 12:35:00|2384|2383.5|2379.5|2378.5|2384.5|2384|2379|2378|4500
1704285600000|2024-01-03 12:40:00|2378|2377.5|2378.5|2377.5|2380.5|2379.5|2378|2377|3789
1704285900000|2024-01-03 12:45:00|2378|2377|2380|2379|2381.5|2381|2376.5|2376|2104
1704286200000|2024-01-03 12:50:00|2379.5|2379.5|2381.5|2380.5|2384.5|2383.5|2379|2378.5|4755
1704286500000|2024-01-03 12:55:00|2381|2381|2381|2380|2383.5|2383|2379.5|2379|6741
1704286800000|2024-01-03 13:00:00|2380.5|2380.5|2385.5|2385|2386|2385|2380.5|2380.5|2496
1704287100000|2024-01-03 13:05:00|2385|2384.5|2385|2384.5|2388.5|2388|2384|2383|6909
1704287400000|2024-01-03 13:10:00|2385.5|2385|2385.5|2384.5|2385.5|2385|2384|2383|1383
1704287700000|2024-01-03 13:15:00|2386|2385|2383|2382.5|2387|2386|2383|2382|1210
1704288000000|2024-01-03 13:20:00|2383.5|2382|2386|2385|2387|2386.5|2383|2382|2056
1704288300000|2024-01-03 13:25:00|2386.5|2385.5|2387.5|2387|2388.5|2388|2386|2385|1834
1704288600000|2024-01-03 13:30:00|2387|2386.5|2383|2382.5|2388|2387|2382.5|2381.5|1725
1704288900000|2024-01-03 13:35:00|2384|2383|2381.5|2381|2384|2383.5|2381|2380|2582
1704289200000|2024-01-03 13:40:00|2382|2380.5|2381|2380.5|2382|2381.5|2380.5|2380|1318
1704289500000|2024-01-03 13:45:00|2381.5|2380|2379|2378.5|2381.5|2380.5|2378.5|2378|1451
1704289800000|2024-01-03 13:50:00|2378|2377.5|2376.5|2375.5|2379.5|2378.5|2376.5|2375.5|1960
1704290100000|2024-01-03 13:55:00|2375.5|2376|2374|2373.5|2376|2376|2373.5|2373|5053
1704290400000|2024-01-03 14:00:00|2374.5|2374|2369|2368.5|2375.5|2375|2369|2368.5|4244
1704290700000|2024-01-03 14:05:00|2368.5|2368|2365|2364.5|2369.5|2369|2365|2364.5|3558
1704291000000|2024-01-03 14:10:00|2365.5|2365|2362.5|2362|2366|2365.5|2362.5|2362|2919
1704291300000|2024-01-03 14:15:00|2362|2361.5|2361|2360.5|2363.5|2363|2359.5|2358.5|7781
1704291600000|2024-01-03 14:20:00|2360.5|2360|2362.5|2362|2365.5|2365|2360.5|2359.5|3500
1704291900000|2024-01-03 14:25:00|2362|2361.5|2358.5|2358|2363|2362.5|2357|2356|5710
1704292200000|2024-01-03 14:30:00|2359.5|2359|2357.5|2357|2361.5|2360.5|2356|2355.5|9439
1704292500000|2024-01-03 14:35:00|2358|2357.5|2357|2356.5|2361|2360|2355.5|2355|6124
1704292800000|2024-01-03 14:40:00|2356.5|2356|2357|2356.5|2357.5|2356.5|2353.5|2353|9716
1704293100000|2024-01-03 14:45:00|2356|2355.5|2359|2358.5|2359.5|2358.5|2355|2354|7207
1704293400000|2024-01-03 14:50:00|2359.5|2359|2365.5|2364.5|2367|2366.5|2359|2358.5|5619
1704293700000|2024-01-03 14:55:00|2365|2365|2365.5|2365|2366.5|2365.5|2363.5|2363|4118
1704294000000|2024-01-03 15:00:00|2365|2364.5|2371.5|2371|2371.5|2371|2364.5|2364|10016
1704294300000|2024-01-03 15:05:00|2372.5|2372|2370.5|2370|2376.5|2376|2370.5|2370|6675
1704294600000|2024-01-03 15:10:00|2371|2370.5|2367.5|2366.5|2372.5|2372|2366.5|2366|8251
1704294900000|2024-01-03 15:15:00|2367|2367|2371|2370|2371|2370.5|2367|2366|3682
1704295200000|2024-01-03 15:20:00|2371.5|2370.5|2368.5|2367.5|2371.5|2371|2366|2365.5|4632
1704295500000|2024-01-03 15:25:00|2369|2368|2371.5|2371|2374|2373.5|2368.5|2367.5|4912
1704295800000|2024-01-03 15:30:00|2372|2371.5|2382|2381|2382|2381|2371.5|2371.5|7537
1704296100000|2024-01-03 15:35:00|2381.5|2380.5|2384|2383|2384.5|2384|2379.5|2379|8192
1704296400000|2024-01-03 15:40:00|2383.5|2383.5|2387|2386.5|2387.5|2386.5|2382.5|2382|5506
1704296700000|2024-01-03 15:45:00|2386.5|2386|2385|2384|2386.5|2386|2381.5|2381|7048
1704297000000|2024-01-03 15:50:00|2384.5|2383.5|2390|2389|2390|2389|2383.5|2383|4647
1704297300000|2024-01-03 15:55:00|2389.5|2389.5|2392|2391.5|2392.5|2392|2388|2387.5|5969
1704297600000|2024-01-03 16:00:00|2391.5|2391|2389|2388|2391.5|2391|2387|2386.5|3560
1704297900000|2024-01-03 16:05:00|2388.5|2388.5|2390|2389|2390.5|2390|2388.5|2387.5|4170
1704298200000|2024-01-03 16:10:00|2390.5|2389.5|2388.5|2387.5|2391|2390.5|2387.5|2387|5738
1704298500000|2024-01-03 16:15:00|2389|2388|2390.5|2389.5|2392|2391.5|2389|2388|5986
1704298800000|2024-01-03 16:20:00|2390|2390|2393|2392.5|2393|2392.5|2390|2389.5|6233
1704299100000|2024-01-03 16:25:00|2393.5|2392|2394.5|2393.5|2394.5|2393.5|2389.5|2389|7841
1704355200000|2024-01-04 08:00:00|2395.5|2394|2400.5|2399|2407.5|2406|2395|2393.5|5038
1704355500000|2024-01-04 08:05:00|2402.5|2399.5|2404.5|2403.5|2404.5|2403.5|2396.5|2395.5|6806
1704355800000|2024-01-04 08:10:00|2405|2403|2407|2405.5|2408.5|2407.5|2402.5|2401|6333
1704356100000|2024-01-04 08:15:00|2407.5|2406|2402|2401|2407.5|2406|2399.5|2398.5|2777
1704356400000|2024-01-04 08:20:00|2402.5|2401.5|2399.5|2398.5|2406|2405|2399|2397.5|2815
1704356700000|2024-01-04 08:25:00|2399|2398|2398.5|2397.5|2402|2401.5|2397.5|2396.5|4677
1704357000000|2024-01-04 08:30:00|2398|2397|2399.5|2398.5|2400|2399|2395|2394.5|2416
1704357300000|2024-01-04 08:35:00|2400|2399|2400.5|2399.5|2400.5|2399.5|2397|2396|3264
1704357600000|2024-01-04 08:40:00|2401|2400|2401|2400|2402|2401|2400|2399.5|4047
1704357900000|2024-01-04 08:45:00|2401.5|2400.5|2400|2399.5|2401.5|2401|2398.5|2398|1304
1704358200000|2024-01-04 08:50:00|2399.5|2398.5|2397|2396|2400.5|2400|2396.5|2395|1702
1704358500000|2024-01-04 08:55:00|2396.5|2395.5|2394.5|2393.5|2397|2396|2394|2393.5|597
1704358800000|2024-01-04 09:00:00|2395|2394|2391|2390|2395|2394.5|2390.5|2390|983
1704359100000|2024-01-04 09:05:00|2390.5|2389.5|2391|2390.5|2392.5|2391.5|2389.5|2389|2695
1704359400000|2024-01-04 09:10:00|2392|2390|2390.5|2389.5|2392.5|2392|2390|2389.5|2147
1704359700000|2024-01-04 09:15:00|2390|2390|2394.5|2393.5|2394.5|2394|2390|2390|4434
1704360000000|2024-01-04 09:20:00|2394|2393|2392.5|2392|2394.5|2394|2391.5|2390.5|3524
1704360300000|2024-01-04 09:25:00|2393|2392.5|2398|2397|2398|2397|2392.5|2391.5|1347
1704360600000|2024-01-04 09:30:00|2397.5|2396.5|2396|2395|2398.5|2398|2395|2394|1346
1704360900000|2024-01-04 09:35:00|2396.5|2395.5|2397.5|2397|2397.5|2397|2394.5|2394|3384
1704361200000|2024-01-04 09:40:00|2397|2396.5|2396|2395|2398|2397|2395|2394|1124
1704361500000|2024-01-04 09:45:00|2396.5|2395.5|2397|2396|2398.5|2397.5|2395|2394.5|374
1704361800000|2024-01-04 09:50:00|2396.5|2396.5|2398|2397|2399.5|2398.5|2396.5|2396|2133
1704362100000|2024-01-04 09:55:00|2397.5|2397.5|2399.5|2398.5|2400|2399.5|2397.5|2397.5|1235
1704362400000|2024-01-04 10:00:00|2399|2399|2397.5|2396.5|2400|2399|2397|2396|1170
1704362700000|2024-01-04 10:05:00|2397|2396|2392.5|2392|2397|2396.5|2392.5|2391.5|1160
1704363000000|2024-01-04 10:10:00|2393|2392.5|2394.5|2393.5|2395.5|2395|2392.5|2392|2747
1704363300000|2024-01-04 10:15:00|2395|2394|2398|2397.5|2398|2397.5|2394|2393|504
1704363600000|2024-01-04 10:20:00|2398.5|2398|2399|2398|2399.5|2399|2398|2397.5|1207
1704363900000|2024-01-04 10:25:00|2399.5|2398.5|2401|2400.5|2401.5|2401|2399|2398.5|2269
1704364200000|2024-01-04 10:30:00|2401.5|2400|2399.5|2399|2401.5|2400|2398.5|2397.5|1986
1704364500000|2024-01-04 10:35:00|2400|2399.5|2400|2399.5|2401|2400.5|2399.5|2399|2077
1704364800000|2024-01-04 10:40:00|2399.5|2399|2399.5|2398.5|2400|2399.5|2398.5|2398|2190
1704365100000|2024-01-04 10:45:00|2399|2398|2394.5|2394|2399.5|2398|2394.5|2394|1674
1704365400000|2024-01-04 10:50:00|2394|2393.5|2398|2397|2398|2397.5|2394|2393|1365
1704365700000|2024-01-04 10:55:00|2397.5|2397.5|2400|2399.5|2400|2399.5|2397.5|2397.5|649
1704366000000|2024-01-04 11:00:00|2399.5|2399|2399|2398.5|2401|2400.5|2399|2398|1190
1704366300000|2024-01-04 11:05:00|2399.5|2398|2399.5|2398.5|2400.5|2400|2399|2398|898
1704366600000|2024-01-04 11:10:00|2400|2399|2399.5|2399|2400|2399|2398|2397|1210
1704366900000|2024-01-04 11:15:00|2400|2398.5|2402|2401|2402|2401.5|2400|2398.5|1046
1704367200000|2024-01-04 11:20:00|2402.5|2401.5|2402|2401|2402.5|2402|2401.5|2400.5|14
1704367500000|2024-01-04 11:25:00|2401.5|2400.5|2403.5|2402.5|2403.5|2403|2401.5|2400.5|1487
1704367800000|2024-01-04 11:30:00|2403|2402|2401.5|2400.5|2403.5|2402.5|2401.5|2400.5|291
1704368100000|2024-01-04 11:35:00|2402.5|2401|2400.5|2400|2402.5|2401.5|2400|2399.5|1228
1704368400000|2024-01-04 11:40:00|2401|2400.5|2401|2400|2401.5|2401|2399.5|2399|2083
1704368700000|2024-01-04 11:45:00|2401.5|2400.5|2402.5|2402|2402.5|2402|2399.5|2398.5|475
1704369000000|2024-01-04 11:50:00|2403|2402.5|2402|2401|2404.5|2403.5|2401.5|2401|2782
1704369300000|2024-01-04 11:55:00|2402.5|2401.5|2401|2400.5|2403.5|2403|2401|2400|2940
1704369600000|2024-01-04 12:00:00|2401.5|2400|2399.5|2398.5|2402|2401.5|2398.5|2398|2167
1704369900000|2024-01-04 12:05:00|2398.5|2399|2398.5|2398|2399|2399|2397.5|2396.5|711
1704370200000|2024-01-04 12:10:00|2399|2398.5|2402|2401|2402|2401.5|2399|2398|875
1704370500000|2024-01-04 12:15:00|2402.5|2401.5|2405.5|2405|2405.5|2405|2402|2401.5|787
1704370800000|2024-01-04 12:20:00|2406|2405.5|2408.5|2408|2408.5|2408|2405.5|2405|1478
1704371100000|2024-01-04 12:25:00|2409|2407.5|2409.5|2409|2412|2411.5|2409|2407.5|2051
1704371400000|2024-01-04 12:30:00|2410.5|2410|2413|2412.5|2413|2412.5|2410.5|2409.5|1569
1704371700000|2024-01-04 12:35:00|2413.5|2413|2413|2412.5|2415|2414.5|2413|2412.5|2271
1704372000000|2024-01-04 12:40:00|2413.5|2412|2416|2415.5|2417|2416.5|2412.5|2412|2253
1704372300000|2024-01-04 12:45:00|2416.5|2414.5|2417.5|2417|2418|2417|2415|2414.5|1912
1704372600000|2024-01-04 12:50:00|2418|2417.5|2416|2415|2418.5|2417.5|2415.5|2414.5|1400
1704372900000|2024-01-04 12:55:00|2416.5|2415.5|2416|2415.5|2417.5|2417|2415.5|2414.5|1512
1704373200000|2024-01-04 13:00:00|2415.5|2415|2416|2415|2416|2415.5|2414.5|2414|1642
1704373500000|2024-01-04 13:05:00|2416.5|2415.5|2418|2417|2418|2417.5|2415|2414.5|1932
1704373800000|2024-01-04 13:10:00|2417.5|2417.5|2419.5|2419|2419.5|2419|2417.5|2417|1280
1704374100000|2024-01-04 13:15:00|2419|2418.5|2420|2419.5|2421.5|2420.5|2419|2418|2903
1704374400000|2024-01-04 13:20:00|2420.5|2420|2422.5|2422|2423|2422.5|2420|2420|1406
1704374700000|2024-01-04 13:25:00|2422|2421.5|2423|2422.5|2423.5|2423|2422|2421.5|1253
1704375000000|2024-01-04 13:30:00|2423.5|2423|2421|2420.5|2423.5|2423|2420.5|2420|1470
1704375300000|2024-01-04 13:35:00|2420|2419.5|2416.5|2415.5|2420|2419.5|2416.5|2415.5|2482
1704375600000|2024-01-04 13:40:00|2416|2415|2417|2416.5|2417.5|2417|2414|2413.5|1941
1704375900000|2024-01-04 13:45:00|2417.5|2416|2419|2418.5|2419|2418.5|2416.5|2416|2494
1704376200000|2024-01-04 13:50:00|2419.5|2419|2422|2421|2422|2421|2419|2418.5|2068
1704376500000|2024-01-04 13:55:00|2421.5|2420.5|2418.5|2418|2422|2421.5|2418|2417.5|333
1704376800000|2024-01-04 14:00:00|2419|2418.5|2417.5|2416.5|2420.5|2420|2417.5|2416.5|1695
1704377100000|2024-01-04 14:05:00|2418|2417|2420.5|2419.5|2422|2421|2418|2416.5|3407
1704377400000|2024-01-04 14:10:00|2421|2420|2421.5|2420.5|2421.5|2421|2419|2418|1465
1704377700000|2024-01-04 14:15:00|2421|2421|2421|2420.5|2422.5|2422|2420.5|2420|1462
1704378000000|2024-01-04 14:20:00|2421.5|2421|2421.5|2421|2422|2421.5|2421|2420.5|1929
1704378300000|2024-01-04 14:25:00|2422|2421.5|2424|2423.5|2424|2423.5|2417|2416.5|8283
1704378600000|2024-01-04 14:30:00|2424.5|2424|2427.5|2426.5|2432|2431|2424.5|2423.5|4790
1704378900000|2024-01-04 14:35:00|2427|2426|2432|2431|2432|2431|2426.5|2426|4383
1704379200000|2024-01-04 14:40:00|2431.5|2431.5|2436.5|2435.5|2436.5|2436|2428.5|2428|4577
1704379500000|2024-01-04 14:45:00|2436|2434.5|2432|2431|2436.5|2435.5|2431.5|2430.5|4193
1704379800000|2024-01-04 14:50:00|2432.5|2431.5|2432|2431.5|2435|2434.5|2432|2431|1653
1704380100000|2024-01-04 14:55:00|2432.5|2432|2429.5|2428.5|2432.5|2432|2429|2428.5|3926
1704380400000|2024-01-04 15:00:00|2430|2429|2433.5|2432.5|2433.5|2432.5|2429|2428|5293
1704380700000|2024-01-04 15:05:00|2433|2433|2432|2431.5|2433.5|2433|2429.5|2429|2617
1704381000000|2024-01-04 15:10:00|2431|2430.5|2431.5|2430.5|2431.5|2431|2430|2429.5|1334
1704381300000|2024-01-04 15:15:00|2431|2430|2429|2428|2431|2430|2428.5|2427.5|2732
1704381600000|2024-01-04 15:20:00|2429.5|2428.5|2425.5|2425|2430|2429|2425.5|2425|3773
1704381900000|2024-01-04 15:25:00|2426|2424.5|2428|2427.5|2428.5|2428|2425.5|2424.5|2037
1704382200000|2024-01-04 15:30:00|2428.5|2427|2429.5|2429|2430|2429.5|2427|2426.5|3330
1704382500000|2024-01-04 15:35:00|2429|2428.5|2430.5|2430|2431|2430|2428.5|2428|5175
1704382800000|2024-01-04 15:40:00|2431|2430.5|2434|2433|2434.5|2434|2431|2430|3203
1704383100000|2024-01-04 15:45:00|2433.5|2433.5|2434.5|2434|2435|2434.5|2433|2432|3745
1704383400000|2024-01-04 15:50:00|2435|2433.5|2436.5|2435.5|2436.5|2435.5|2434|2433|3170
1704383700000|2024-01-04 15:55:00|2437|2436|2436.5|2435.5|2437|2436|2435.5|2435|2998
1704384000000|2024-01-04 16:00:00|2436|2436|2433.5|2432.5|2436|2436|2433|2432|4917
1704384300000|2024-01-04 16:05:00|2433|2432|2434|2433.5|2435|2434.5|2432.5|2432|2658
1704384600000|2024-01-04 16:10:00|2434.5|2434|2434.5|2434|2436.5|2436|2434|2433.5|4931
1704384900000|2024-01-04 16:15:00|2435|2434.5|2432|2431.5|2436.5|2435.5|2432|2431.5|9371
1704385200000|2024-01-04 16:20:00|2432.5|2432|2432|2431.5|2433.5|2432.5|2432|2431.5|5267
1704385500000|2024-01-04 16:25:00|2431.5|2431|2434|2433|2434|2433.5|2431.5|2431|5494
1704441600000|2024-01-05 08:00:00|2419.5|2417|2415.5|2414|2421.5|2419.5|2415|2413.5|3550
1704441900000|2024-01-05 08:05:00|2416|2414.5|2420|2419|2421|2420|2413.5|2412.5|3966
1704442200000|2024-01-05 08:10:00|2420.5|2420|2425.5|2424|2427.5|2426|2419|2418.5|2756
1704442500000|2024-01-05 08:15:00|2426|2424.5|2424.5|2423.5|2428.5|2427.5|2424.5|2423|2093
1704442800000|2024-01-05 08:20:00|2424|2423|2425|2424|2429.5|2428.5|2424|2423|2196
1704443100000|2024-01-05 08:25:00|2425.5|2424.5|2422|2421|2427|2425.5|2422|2421|2581
1704443400000|2024-01-05 08:30:00|2421.5|2420.5|2419.5|2418.5|2422.5|2421|2419|2418|1833
1704443700000|2024-01-05 08:35:00|2419|2418|2416.5|2415.5|2420.5|2419.5|2416.5|2415.5|3453
1704444000000|2024-01-05 08:40:00|2417|2416|2418.5|2417.5|2419|2417.5|2416|2415.5|3155
1704444300000|2024-01-05 08:45:00|2419|2418|2419|2418|2420|2419|2417.5|2417|3482
1704444600000|2024-01-05 08:50:00|2418.5|2417.5|2421|2420|2421|2420|2418|2417|100
1704444900000|2024-01-05 08:55:00|2421.5|2420.5|2420|2419.5|2422.5|2421.5|2419.5|2419|1707
1704445200000|2024-01-05 09:00:00|2420.5|2419|2416.5|2415.5|2420.5|2419.5|2416.5|2415.5|2145
1704445500000|2024-01-05 09:05:00|2416|2415|2414|2413.5|2416|2415|2412|2411.5|4936
1704445800000|2024-01-05 09:10:00|2413|2412.5|2415|2414.5|2415|2414.5|2412|2411.5|1823
1704446100000|2024-01-05 09:15:00|2414.5|2414|2418|2417|2418|2417|2413.5|2412.5|1748
1704446400000|2024-01-05 09:20:00|2418.5|2417.5|2423|2422|2423|2422|2418.5|2417.5|2516
1704446700000|2024-01-05 09:25:00|2422.5|2422.5|2419|2418|2423|2422.5|2418.5|2417.5|1792
1704447000000|2024-01-05 09:30:00|2418.5|2418.5|2414|2413|2419|2418.5|2414|2413|1250
1704447300000|2024-01-05 09:35:00|2414.5|2413.5|2409.5|2408.5|2415|2414.5|2409.5|2408.5|2025
1704447600000|2024-01-05 09:40:00|2409|2409|2409|2408|2410.5|2410|2408.5|2407.5|1753
1704447900000|2024-01-05 09:45:00|2408.5|2407.5|2411|2410|2411|2410.5|2408.5|2407.5|1891
1704448200000|2024-01-05 09:50:00|2410.5|2409.5|2410.5|2409.5|2411|2410|2408|2407|1350
1704448500000|2024-01-05 09:55:00|2410|2410|2413.5|2413|2414|2413.5|2410|2409|2600
1704448800000|2024-01-05 10:00:00|2414|2412.5|2412.5|2412|2414|2412.5|2410|2409.5|1129
1704449100000|2024-01-05 10:05:00|2412|2411.5|2414|2413|2415.5|2414.5|2412|2411|1319
1704449400000|2024-01-05 10:10:00|2414.5|2413.5|2415.5|2414.5|2416|2415.5|2414.5|2413|645
1704449700000|2024-01-05 10:15:00|2415|2414|2414|2413.5|2415.5|2414.5|2412.5|2412|1640
1704450000000|2024-01-05 10:20:00|2413.5|2413|2416.5|2415.5|2416.5|2416|2413|2412|1430
1704450300000|2024-01-05 10:25:00|2417|2416|2414.5|2414|2417|2416.5|2414|2413.5|1297
1704450600000|2024-01-05 10:30:00|2414|2413.5|2412|2411.5|2415|2414|2410.5|2410|2477
1704450900000|2024-01-05 10:35:00|2412.5|2412|2412|2411|2413.5|2413|2411|2410.5|1940
1704451200000|2024-01-05 10:40:00|2412.5|2411.5|2412.5|2411.5|2413.5|2412.5|2412|2411|694
1704451500000|2024-01-05 10:45:00|2412|2412|2411|2410.5|2412.5|2412|2411|2410.5|1455
1704451800000|2024-01-05 10:50:00|2410.5|2410|2411|2410.5|2411|2410.5|2408.5|2407.5|5430
1704452100000|2024-01-05 10:55:00|2411.5|2411|2411|2410.5|2413|2412|2410|2409.5|1097
1704452400000|2024-01-05 11:00:00|2411.5|2411|2416|2415.5|2416.5|2416|2411|2411|2150
1704452700000|2024-01-05 11:05:00|2415.5|2415|2415|2414.5|2416.5|2415.5|2413.5|2413|314
1704453000000|2024-01-05 11:10:00|2415.5|2415|2415|2414|2416.5|2416|2415|2414|974
1704453300000|2024-01-05 11:15:00|2415.5|2414.5|2415.5|2415|2416|2415.5|2414.5|2414|773
1704453600000|2024-01-05 11:20:00|2416|2415.5|2414|2413.5|2416|2415.5|2414|2413|1093
1704453900000|2024-01-05 11:25:00|2414.5|2414|2414.5|2413.5|2416|2415.5|2414.5|2413.5|1126
1704454200000|2024-01-05 11:30:00|2415|2414|2413.5|2413|2415|2414|2412.5|2411.5|1623
1704454500000|2024-01-05 11:35:00|2414|2413.5|2415.5|2414.5|2415.5|2415|2413.5|2412.5|2379
1704454800000|2024-01-05 11:40:00|2416|2415|2417.5|2417|2417.5|2417|2415.5|2415|2071
1704455100000|2024-01-05 11:45:00|2417|2416.5|2417.5|2417|2418|2417.5|2417|2416|690
1704455400000|2024-01-05 11:50:00|2418|2416.5|2416.5|2415.5|2418|2417|2416.5|2415.5|437
1704455700000|2024-01-05 11:55:00|2417|2416|2419.5|2419|2419.5|2419|2416.5|2415.5|3384
1704456000000|2024-01-05 12:00:00|2419|2418.5|2419|2418|2421|2420.5|2418|2417.5|1394
1704456300000|2024-01-05 12:05:00|2418.5|2417.5|2417|2416|2418.5|2417.5|2416.5|2416|587
1704456600000|2024-01-05 12:10:00|2416.5|2415.5|2416.5|2415.5|2417|2416.5|2416|2415.5|653
1704456900000|2024-01-05 12:15:00|2417|2416|2419|2418.5|2420|2419.5|2417|2416|1780
1704457200000|2024-01-05 12:20:00|2418.5|2418|2419.5|2419|2419.5|2419|2417.5|2417|2270
1704457500000|2024-01-05 12:25:00|2419|2418.5|2419.5|2419|2421|2420|2419|2418|201
1704457800000|2024-01-05 12:30:00|2420|2418.5|2421|2420|2422.5|2421.5|2420|2418.5|2116
1704458100000|2024-01-05 12:35:00|2420.5|2420.5|2421.5|2421|2423|2422.5|2420.5|2420|1073
1704458400000|2024-01-05 12:40:00|2422|2420.5|2423|2422|2423.5|2422.5|2422|2420.5|1030
1704458700000|2024-01-05 12:45:00|2423.5|2422.5|2420.5|2420|2423.5|2423|2420.5|2420|699
1704459000000|2024-01-05 12:50:00|2421|2420.5|2420|2419|2421|2420.5|2418.5|2417.5|2553
1704459300000|2024-01-05 12:55:00|2419.5|2419.5|2420|2419.5|2421|2420.5|2419.5|2419|258
1704459600000|2024-01-05 13:00:00|2419.5|2419|2417.5|2417|2419.5|2419|2417.5|2416.5|690
1704459900000|2024-01-05 13:05:00|2417|2416.5|2417.5|2417|2418|2417|2416.5|2416|1295
1704460200000|2024-01-05 13:10:00|2418|2417.5|2420.5|2420|2420.5|2420|2417|2416.5|1948
1704460500000|2024-01-05 13:15:00|2421|2419.5|2422.5|2421.5|2423|2422.5|2421|2419.5|1370
1704460800000|2024-01-05 13:20:00|2423|2422|2422.5|2421.5|2423|2422.5|2421.5|2420.5|2550
1704461100000|2024-01-05 13:25:00|2423|2422|2424.5|2423.5|2425|2424.5|2423|2422|794
1704461400000|2024-01-05 13:30:00|2423.5|2423|2425|2424|2426|2425|2416.5|2416|6567
1704461700000|2024-01-05 13:35:00|2425.5|2424.5|2429.5|2428.5|2429.5|2429|2425.5|2424.5|3912
1704462000000|2024-01-05 13:40:00|2429|2428|2434|2433.5|2434.5|2434|2428.5|2428|7191
1704462300000|2024-01-05 13:45:00|2433.5|2433|2435|2434.5|2436.5|2436|2432.5|2432|2644
1704462600000|2024-01-05 13:50:00|2435.5|2435|2438.5|2438|2438.5|2438|2434.5|2434|1537
1704462900000|2024-01-05 13:55:00|2439|2437.5|2439|2438|2439.5|2439|2436|2435.5|3780
1704463200000|2024-01-05 14:00:00|2439.5|2438.5|2443|2442.5|2444|2443|2438|2437.5|4145
1704463500000|2024-01-05 14:05:00|2442.5|2442|2440.5|2439.5|2443.5|2443|2440|2439|2509
1704463800000|2024-01-05 14:10:00|2440|2439|2441.5|2441|2442.5|2441.5|2439.5|2439|2839
1704464100000|2024-01-05 14:15:00|2442|2441.5|2442.5|2441.5|2445.5|2445|2442|2441.5|2681
1704464400000|2024-01-05 14:20:00|2442|2442|2438|2437.5|2442.5|2442|2438|2437.5|4072
1704464700000|2024-01-05 14:25:00|2438.5|2438|2438|2437|2439|2438.5|2437.5|2436.5|3843
1704465000000|2024-01-05 14:30:00|2437.5|2436.5|2442|2441|2442|2441.5|2436|2435.5|3871
1704465300000|2024-01-05 14:35:00|2441.5|2441.5|2442.5|2442|2444|2443.5|2441.5|2441|3000
1704465600000|2024-01-05 14:40:00|2443|2442.5|2444|2443|2445|2444|2441.5|2441|2358
1704465900000|2024-01-05 14:45:00|2444.5|2443.5|2447.5|2447|2448|2447.5|2444|2443|3938
1704466200000|2024-01-05 14:50:00|2448|2447.5|2450|2449|2451|2450.5|2447.5|2447|5295
1704466500000|2024-01-05 14:55:00|2449.5|2448.5|2453|2452.5|2454.5|2453.5|2449|2448.5|4598
1704466800000|2024-01-05 15:00:00|2454|2453|2458|2456.5|2461.5|2460.5|2454|2453|23372
1704467100000|2024-01-05 15:05:00|2457.5|2457|2457|2456.5|2459|2458.5|2456.5|2456|4895
1704467400000|2024-01-05 15:10:00|2457.5|2457|2458.5|2457.5|2459.5|2458.5|2457.5|2456.5|3558
1704467700000|2024-01-05 15:15:00|2457.5|2457|2454.5|2453.5|2458.5|2457.5|2452.5|2451.5|6952
1704468000000|2024-01-05 15:20:00|2454|2454|2455|2454|2456|2455.5|2453|2452|2754
1704468300000|2024-01-05 15:25:00|2454.5|2454.5|2452|2451|2455.5|2454.5|2451|2450|2757
1704468600000|2024-01-05 15:30:00|2452.5|2451.5|2451.5|2450.5|2453.5|2453|2450.5|2449.5|4696
1704468900000|2024-01-05 15:35:00|2451|2451.5|2451.5|2451|2453|2452|2450|2449.5|3071
1704469200000|2024-01-05 15:40:00|2452|2451.5|2456|2455|2456.5|2456|2451.5|2451.5|2702
1704469500000|2024-01-05 15:45:00|2455.5|2454.5|2460.5|2459.5|2460.5|2460|2455.5|2454.5|3716
1704469800000|2024-01-05 15:50:00|2460|2460|2457|2456|2460|2460|2456|2455.5|4566
1704470100000|2024-01-05 15:55:00|2456.5|2455.5|2451.5|2450.5|2456.5|2456|2450.5|2450|4958
1704470400000|2024-01-05 16:00:00|2451|2450|2448|2447|2451.5|2451|2447.5|2447|4644
1704470700000|2024-01-05 16:05:00|2448.5|2447.5|2448|2447|2449|2448.5|2447.5|2446.5|4731
1704471000000|2024-01-05 16:10:00|2447.5|2446.5|2451|2450|2451.5|2451|2447.5|2446.5|4499
1704471300000|2024-01-05 16:15:00|2450.5|2450.5|2447|2446|2451.5|2451|2447|2446|5279
1704471600000|2024-01-05 16:20:00|2446.5|2446.5|2446.5|2446|2448.5|2448|2446.5|2445.5|1679
1704471900000|2024-01-05 16:25:00|2447|2446.5|2444.5|2444|2448|2447.5|2444|2443|3519
1704700800000|2024-01-08 08:00:00|2437.5|2435.5|2452|2450.5|2452|2450.5|2437|2435.5|3258
1704701100000|2024-01-08 08:05:00|2453|2451|2449|2447|2453|2451|2447.5|2446|3089
1704701400000|2024-01-08 08:10:00|2449.5|2447.5|2445.5|2444|2451|2449.5|2442|2440.5|2735
1704701700000|2024-01-08 08:15:00|2445|2444.5|2452|2451|2454|2453.5|2443.5|2443|2482
1704702000000|2024-01-08 08:20:00|2452.5|2450|2455|2454|2457|2456|2451|2449.5|1828
1704702300000|2024-01-08 08:25:00|2455.5|2454.5|2453|2451.5|2456.5|2456|2449.5|2448.5|2188
1704702600000|2024-01-08 08:30:00|2452.5|2450.5|2456|2455|2457|2456|2449.5|2448.5|3290
1704702900000|2024-01-08 08:35:00|2456.5|2455.5|2458|2456.5|2459|2457.5|2455.5|2454.5|825
1704703200000|2024-01-08 08:40:00|2458.5|2457|2458.5|2457.5|2462|2461|2457|2456|4303
1704703500000|2024-01-08 08:45:00|2458|2457|2462|2461|2462|2461.5|2457|2456|3413
1704703800000|2024-01-08 08:50:00|2462.5|2461.5|2460.5|2459.5|2462.5|2462|2460|2459.5|1847
1704704100000|2024-01-08 08:55:00|2460|2459|2456.5|2455.5|2461|2459|2456.5|2455.5|1079
1704704400000|2024-01-08 09:00:00|2457|2456|2456.5|2455.5|2457|2456|2453.5|2453|1058
1704704700000|2024-01-08 09:05:00|2456|2455|2458|2457|2458.5|2457.5|2453|2452.5|617
1704705000000|2024-01-08 09:10:00|2457.5|2457.5|2455|2454|2459|2458|2455|2454|2040
1704705300000|2024-01-08 09:15:00|2454.5|2454.5|2454|2452.5|2456.5|2455.5|2453.5|2452.5|1571
1704705600000|2024-01-08 09:20:00|2453.5|2453|2451|2450|2455.5|2454.5|2451|2450|2337
1704705900000|2024-01-08 09:25:00|2451.5|2450.5|2445|2444.5|2452|2451|2445|2444.5|4504
1704706200000|2024-01-08 09:30:00|2444|2444|2437.5|2436.5|2444|2444|2436.5|2435.5|4310
1704706500000|2024-01-08 09:35:00|2437|2436|2441|2440.5|2443.5|2442|2436.5|2435.5|901
1704706800000|2024-01-08 09:40:00|2441.5|2441|2445|2444.5|2445|2444.5|2441|2440.5|2724
1704707100000|2024-01-08 09:45:00|2445.5|2445|2447.5|2446.5|2448.5|2447.5|2445.5|2445|3796
1704707400000|2024-01-08 09:50:00|2448|2447|2449.5|2448.5|2451|2450|2448|2447|3932
1704707700000|2024-01-08 09:55:00|2449|2449|2450|2449|2450|2449.5|2447|2446.5|5582
1704708000000|2024-01-08 10:00:00|2449.5|2448.5|2452.5|2451.5|2453|2452|2449.5|2448.5|2698
1704708300000|2024-01-08 10:05:00|2452|2450.5|2455|2454|2455|2454.5|2451|2450.5|1701
1704708600000|2024-01-08 10:10:00|2456|2454.5|2455.5|2455|2456|2455.5|2452.5|2452|2274
1704708900000|2024-01-08 10:15:00|2456|2455.5|2459.5|2459|2460|2459|2455.5|2455|3614
1704709200000|2024-01-08 10:20:00|2460|2459.5|2460|2459.5|2461|2460.5|2459|2458.5|3996
1704709500000|2024-01-08 10:25:00|2460.5|2460|2461|2460|2461|2460|2459.5|2458.5|1213
1704709800000|2024-01-08 10:30:00|2460.5|2459.5|2459.5|2459|2461|2460|2459.5|2459|2850
1704710100000|2024-01-08 10:35:00|2459|2458.5|2461.5|2461|2462|2461|2458|2457.5|1776
1704710400000|2024-01-08 10:40:00|2461|2460.5|2457|2456|2461.5|2461|2456.5|2456|2949
1704710700000|2024-01-08 10:45:00|2457.5|2456.5|2457.5|2457|2458.5|2458|2456.5|2456|741
1704711000000|2024-01-08 10:50:00|2458|2457.5|2460|2459|2460|2459.5|2457.5|2457|1085
1704711300000|2024-01-08 10:55:00|2460.5|2459.5|2460.5|2460|2461|2460.5|2459|2458.5|2582
1704711600000|2024-01-08 11:00:00|2460|2459.5|2458.5|2458|2461|2460|2458.5|2458|2755
1704711900000|2024-01-08 11:05:00|2458|2457.5|2459.5|2459|2459.5|2459|2458|2457.5|1209
1704712200000|2024-01-08 11:10:00|2460|2459.5|2461.5|2460.5|2461.5|2461|2459.5|2459|1276
1704712500000|2024-01-08 11:15:00|2461|2461|2462|2461|2462|2461.5|2461|2461|1176
1704712800000|2024-01-08 11:20:00|2462.5|2461.5|2462|2461.5|2464|2463|2462|2461.5|1600
1704713100000|2024-01-08 11:25:00|2462.5|2462|2464|2463.5|2464|2463.5|2462|2461|460
1704713400000|2024-01-08 11:30:00|2464.5|2464|2465|2464|2466.5|2466|2464.5|2464|1115
1704713700000|2024-01-08 11:35:00|2464.5|2463.5|2466.5|2465.5|2466.5|2466|2464|2463.5|1566
1704714000000|2024-01-08 11:40:00|2467|2466|2466|2465.5|2467|2466.5|2465.5|2465|512
1704714300000|2024-01-08 11:45:00|2466.5|2466|2466.5|2466|2467|2466.5|2465.5|2465|2653
1704714600000|2024-01-08 11:50:00|2467|2465|2467|2466.5|2467|2466.5|2466|2465|1416
1704714900000|2024-01-08 11:55:00|2467.5|2466|2468|2467.5|2470|2469.5|2467.5|2466|3019
1704715200000|2024-01-08 12:00:00|2467.5|2467|2467|2466.5|2468|2467|2466.5|2465.5|952
1704715500000|2024-01-08 12:05:00|2467.5|2467|2469|2468|2469|2468|2467|2466.5|805
1704715800000|2024-01-08 12:10:00|2468.5|2468.5|2468|2467|2468.5|2468.5|2467|2466.5|221
1704716100000|2024-01-08 12:15:00|2467|2466.5|2465.5|2464.5|2467.5|2467|2464.5|2463.5|975
1704716400000|2024-01-08 12:20:00|2465|2465|2465.5|2464.5|2465.5|2465|2465|2464|694
1704716700000|2024-01-08 12:25:00|2465|2465.5|2466|2465.5|2466|2465.5|2465|2464|1401
1704717000000|2024-01-08 12:30:00|2467|2466|2465.5|2464.5|2467|2466|2465|2464|1287
1704717300000|2024-01-08 12:35:00|2465|2464|2463|2462.5|2465|2464.5|2463|2462.5|804
1704717600000|2024-01-08 12:40:00|2463.5|2462|2463|2462.5|2463.5|2463|2462.5|2462|1009
1704717900000|2024-01-08 12:45:00|2464|2463.5|2464.5|2464|2465|2464.5|2464|2463.5|846
1704718200000|2024-01-08 12:50:00|2465|2464.5|2466|2465|2467|2466|2465|2464.5|1504
1704718500000|2024-01-08 12:55:00|2466.5|2465.5|2467.5|2466.5|2467.5|2467|2466|2465|1268
1704718800000|2024-01-08 13:00:00|2468|2467|2467|2466.5|2468.5|2467.5|2467|2466.5|693
1704719100000|2024-01-08 13:05:00|2466.5|2466|2465.5|2464.5|2466.5|2466|2465|2464.5|1076
1704719400000|2024-01-08 13:10:00|2466|2465|2466.5|2466|2467|2466.5|2466|2465|702
1704719700000|2024-01-08 13:15:00|2467|2466.5|2467|2466|2467.5|2466.5|2466.5|2465.5|878
1704720000000|2024-01-08 13:20:00|2467.5|2466.5|2469|2468.5|2469|2468.5|2467|2466|472
1704720300000|2024-01-08 13:25:00|2469.5|2469|2467.5|2467|2469.5|2469|2467.5|2467|1189
1704720600000|2024-01-08 13:30:00|2468|2467.5|2468|2467.5|2468.5|2468|2467|2466.5|1085
1704720900000|2024-01-08 13:35:00|2467.5|2467|2467|2466|2467.5|2467.5|2466|2465.5|2028
1704721200000|2024-01-08 13:40:00|2466.5|2465.5|2463.5|2463|2466.5|2465.5|2463.5|2463|2016
1704721500000|2024-01-08 13:45:00|2464|2462.5|2461.5|2461|2464|2463.5|2461.5|2460.5|766
1704721800000|2024-01-08 13:50:00|2462|2461.5|2462.5|2462|2463.5|2463|2461|2460|959
1704722100000|2024-01-08 13:55:00|2463|2461.5|2465|2464|2465.5|2465|2462.5|2461.5|1122
1704722400000|2024-01-08 14:00:00|2465.5|2464.5|2465.5|2465|2466.5|2466|2465.5|2464|772
1704722700000|2024-01-08 14:05:00|2465|2464.5|2466|2465.5|2466.5|2465.5|2464.5|2464|2512
1704723000000|2024-01-08 14:10:00|2466.5|2466|2467|2466.5|2467|2466.5|2466|2466|1357
1704723300000|2024-01-08 14:15:00|2467.5|2467|2467|2466|2468|2467.5|2467|2466|1479
1704723600000|2024-01-08 14:20:00|2467.5|2466.5|2466.5|2466|2467.5|2466.5|2466.5|2466|289
1704723900000|2024-01-08 14:25:00|2466|2465.5|2466.5|2466|2466.5|2466|2465.5|2464.5|1653
1704724200000|2024-01-08 14:30:00|2466|2465.5|2462.5|2462|2466|2465.5|2460|2459.5|2846
1704724500000|2024-01-08 14:35:00|2463|2462.5|2460|2459.5|2463.5|2463|2460|2459.5|3871
1704724800000|2024-01-08 14:40:00|2459.5|2459|2459.5|2458.5|2460|2459.5|2458.5|2457.5|4590
1704725100000|2024-01-08 14:45:00|2460|2459|2460|2459.5|2461.5|2461|2459.5|2459|3503
1704725400000|2024-01-08 14:50:00|2460.5|2460|2460|2459.5|2461.5|2461|2459.5|2459|4380
1704725700000|2024-01-08 14:55:00|2460.5|2460|2465.5|2465|2465.5|2465|2460.5|2460|2029
1704726000000|2024-01-08 15:00:00|2465|2464.5|2463.5|2463|2465|2464.5|2462.5|2461.5|2278
1704726300000|2024-01-08 15:05:00|2463|2462.5|2463|2462.5|2464|2463.5|2463|2462|933
1704726600000|2024-01-08 15:10:00|2463.5|2463|2464|2463.5|2464.5|2464|2463.5|2463|1674
1704726900000|2024-01-08 15:15:00|2464.5|2464|2466.5|2466|2466.5|2466|2464|2463.5|2534
1704727200000|2024-01-08 15:20:00|2467|2466.5|2468|2467|2468|2467.5|2466.5|2466|978
1704727500000|2024-01-08 15:25:00|2467.5|2467.5|2467.5|2467|2468|2467.5|2467.5|2466.5|1264
1704727800000|2024-01-08 15:30:00|2468|2467.5|2470.5|2470|2471|2470|2467|2466.5|1506
1704728100000|2024-01-08 15:35:00|2470|2469.5|2469.5|2469|2470.5|2470|2469.5|2468.5|2013
1704728400000|2024-01-08 15:40:00|2469|2468.5|2469|2468.5|2469.5|2469|2469|2468.5|932
1704728700000|2024-01-08 15:45:00|2469.5|2469|2467|2466|2469.5|2469|2466.5|2465.5|1209
1704729000000|2024-01-08 15:50:00|2466.5|2466.5|2466.5|2466|2467|2466.5|2466.5|2466|1777
1704729300000|2024-01-08 15:55:00|2467|2466.5|2465.5|2464.5|2467.5|2467|2465|2464.5|1682
1704729600000|2024-01-08 16:00:00|2465|2464|2463.5|2462.5|2465|2464|2462.5|2462|4154
1704729900000|2024-01-08 16:05:00|2463|2462|2467|2466|2467.5|2466.5|2462.5|2462|4789
1704730200000|2024-01-08 16:10:00|2466.5|2465.5|2468|2467|2469|2468.5|2466|2465.5|4478
1704730500000|2024-01-08 16:15:00|2467.5|2466.5|2469|2468.5|2469|2468.5|2467|2466.5|3564
1704730800000|2024-01-08 16:20:00|2469.5|2469|2469|2468|2470|2469.5|2468.5|2468|8346
1704731100000|2024-01-08 16:25:00|2468.5|2468.5|2468.5|2468|2470|2469.5|2468.5|2467.5|6231
1704787200000|2024-01-09 08:00:00|2473.5|2472|2471|2469|2473.5|2472|2467|2465|6557
1704787500000|2024-01-09 08:05:00|2470.5|2468.5|2470.5|2469.5|2472|2471|2465.5|2464.5|1852
1704787800000|2024-01-09 08:10:00|2471|2468.5|2472.5|2472|2473.5|2472.5|2468.5|2468|2085
1704788100000|2024-01-09 08:15:00|2473|2471.5|2470|2468.5|2473.5|2472.5|2468.5|2467.5|2015
1704788400000|2024-01-09 08:20:00|2470.5|2469|2471|2470|2471.5|2470|2468|2467|1380
1704788700000|2024-01-09 08:25:00|2470.5|2469.5|2463.5|2462.5|2472|2471.5|2463.5|2462.5|2139
1704789000000|2024-01-09 08:30:00|2463|2462|2460.5|2459.5|2464.5|2464|2460|2459|2560
1704789300000|2024-01-09 08:35:00|2460|2459|2453|2452.5|2462|2461|2452.5|2451.5|4621
1704789600000|2024-01-09 08:40:00|2452.5|2452|2464|2463|2464|2463.5|2452.5|2452|5695
1704789900000|2024-01-09 08:45:00|2464.5|2463.5|2465|2464|2465|2464|2462|2460.5|2332
1704790200000|2024-01-09 08:50:00|2465.5|2464.5|2467.5|2466.5|2468|2467|2465.5|2464|1101
1704790500000|2024-01-09 08:55:00|2468|2467|2471.5|2471|2471.5|2471|2468|2467|2577
1704790800000|2024-01-09 09:00:00|2472|2470.5|2472.5|2472|2474|2473.5|2471|2470|5029
1704791100000|2024-01-09 09:05:00|2472|2471.5|2467|2466.5|2472|2471.5|2466.5|2466|6488
1704791400000|2024-01-09 09:10:00|2467.5|2467|2461.5|2461|2468|2467.5|2460.5|2460|4619
1704791700000|2024-01-09 09:15:00|2461|2460.5|2468.5|2467.5|2468.5|2467.5|2459.5|2459|3656
1704792000000|2024-01-09 09:20:00|2469|2468|2469.5|2468.5|2471|2469.5|2466|2465|2593
1704792300000|2024-01-09 09:25:00|2470.5|2469.5|2472.5|2471.5|2473|2472|2470|2469|1696
1704792600000|2024-01-09 09:30:00|2473|2472|2473.5|2473|2475|2474.5|2472.5|2471.5|1441
1704792900000|2024-01-09 09:35:00|2474|2473.5|2473.5|2472.5|2474|2473.5|2471.5|2470.5|1515
1704793200000|2024-01-09 09:40:00|2473|2471.5|2473|2472|2473.5|2472.5|2471|2470|2836
1704793500000|2024-01-09 09:45:00|2472.5|2471.5|2469.5|2468.5|2472.5|2471.5|2469.5|2468.5|1506
1704793800000|2024-01-09 09:50:00|2470|2469|2471.5|2470.5|2472.5|2472|2470|2469|1879
1704794100000|2024-01-09 09:55:00|2471|2470|2469.5|2469|2471|2470.5|2469.5|2469|535
1704794400000|2024-01-09 10:00:00|2469|2468.5|2463.5|2462.5|2469.5|2468.5|2463.5|2462.5|1623
1704794700000|2024-01-09 10:05:00|2463|2462|2457|2456.5|2463.5|2462|2457|2456|1702
1704795000000|2024-01-09 10:10:00|2457.5|2457|2461.5|2460.5|2462|2461|2456.5|2455.5|2098
1704795300000|2024-01-09 10:15:00|2462|2461|2462.5|2461.5|2464.5|2463.5|2461|2460|1733
1704795600000|2024-01-09 10:20:00|2463|2462|2464|2463|2464|2463|2460.5|2459.5|1292
1704795900000|2024-01-09 10:25:00|2463.5|2462.5|2466|2465|2466.5|2465.5|2462.5|2462|60
1704796200000|2024-01-09 10:30:00|2465.5|2465.5|2467|2466.5|2467|2466.5|2464.5|2463.5|670
1704796500000|2024-01-09 10:35:00|2467.5|2467|2468|2467|2468|2467.5|2466|2465.5|933
1704796800000|2024-01-09 10:40:00|2467.5|2466.5|2466|2465|2468|2467.5|2465.5|2465|1357
1704797100000|2024-01-09 10:45:00|2465.5|2465.5|2469|2468.5|2469.5|2468.5|2465.5|2465|1214
1704797400000|2024-01-09 10:50:00|2468.5|2468|2468|2467|2469|2468.5|2468|2467|617
1704797700000|2024-01-09 10:55:00|2468.5|2466.5|2467|2466.5|2468.5|2467|2465.5|2464.5|513
1704798000000|2024-01-09 11:00:00|2467.5|2466|2467|2466.5|2469.5|2469|2467|2466|1428
1704798300000|2024-01-09 11:05:00|2467.5|2466|2466.5|2466|2468|2467|2466|2465.5|1514
1704798600000|2024-01-09 11:10:00|2467|2465.5|2467.5|2466.5|2468.5|2467.5|2465.5|2464.5|577
1704798900000|2024-01-09 11:15:00|2468|2467|2466|2465.5|2468|2467.5|2466|2465.5|33
1704799200000|2024-01-09 11:20:00|2466.5|2466|2467.5|2466.5|2467.5|2467|2465.5|2465|761
1704799500000|2024-01-09 11:25:00|2467|2466|2467|2466.5|2467|2466.5|2466|2465|1071
1704799800000|2024-01-09 11:30:00|2467.5|2467|2467|2466.5|2467.5|2467|2466.5|2465.5|2005
1704800100000|2024-01-09 11:35:00|2466.5|2466|2465|2464.5|2467|2466.5|2465|2464.5|936
1704800400000|2024-01-09 11:40:00|2464.5|2464|2464.5|2463.5|2465|2464|2463.5|2463|998
1704800700000|2024-01-09 11:45:00|2465|2464|2464|2463|2466.5|2465.5|2464|2463|509
1704801000000|2024-01-09 11:50:00|2463.5|2462.5|2460|2459.5|2463.5|2463|2459|2458.5|1732
1704801300000|2024-01-09 11:55:00|2459.5|2458.5|2461|2460|2461.5|2460.5|2458|2457.5|2202
1704801600000|2024-01-09 12:00:00|2460.5|2459.5|2460|2459.5|2461|2459.5|2458.5|2457.5|1533
1704801900000|2024-01-09 12:05:00|2460.5|2460|2466|2465.5|2466|2465.5|2460.5|2460|2721
1704802200000|2024-01-09 12:10:00|2465.5|2465|2465.5|2464.5|2465.5|2465|2464|2463.5|1406
1704802500000|2024-01-09 12:15:00|2465|2464|2464.5|2463.5|2466|2465|2464.5|2463.5|1399
1704802800000|2024-01-09 12:20:00|2464|2463|2463|2462.5|2464.5|2464|2462.5|2462|273
1704803100000|2024-01-09 12:25:00|2463.5|2463|2463|2462|2465|2464|2462.5|2461.5|2020
1704803400000|2024-01-09 12:30:00|2462.5|2461.5|2465.5|2465|2466|2465.5|2461|2460.5|1973
1704803700000|2024-01-09 12:35:00|2466|2464.5|2467|2466|2468|2467|2465.5|2464.5|1035
1704804000000|2024-01-09 12:40:00|2467.5|2466.5|2467.5|2467|2467.5|2467|2465.5|2465|772
1704804300000|2024-01-09 12:45:00|2468|2467.5|2470.5|2469.5|2472|2471.5|2468|2467.5|3178
1704804600000|2024-01-09 12:50:00|2470|2470|2472|2471.5|2472.5|2472|2469.5|2468.5|3201
1704804900000|2024-01-09 12:55:00|2472.5|2472|2474|2473|2474|2473|2471.5|2470.5|2192
1704805200000|2024-01-09 13:00:00|2474.5|2473.5|2474|2473|2475|2474|2472.5|2472|2338
1704805500000|2024-01-09 13:05:00|2474.5|2473.5|2475|2474.5|2475.5|2474.5|2473.5|2473|986
1704805800000|2024-01-09 13:10:00|2474.5|2474|2472.5|2472|2474.5|2474|2472|2471|2044
1704806100000|2024-01-09 13:15:00|2473|2472.5|2470.5|2469.5|2473|2472.5|2470|2469.5|1776
1704806400000|2024-01-09 13:20:00|2470|2470|2468|2467.5|2470.5|2470|2467|2466|1445
1704806700000|2024-01-09 13:25:00|2468.5|2468|2468.5|2468|2469|2468.5|2468|2467.5|1414
1704807000000|2024-01-09 13:30:00|2468|2467.5|2471|2470.5|2471|2470.5|2465.5|2465|1727
1704807300000|2024-01-09 13:35:00|2470.5|2470|2470.5|2470|2471.5|2471|2469.5|2468.5|2349
1704807600000|2024-01-09 13:40:00|2471|2470.5|2471|2470|2471|2470.5|2470|2469.5|851
1704807900000|2024-01-09 13:45:00|2470.5|2469.5|2470.5|2470|2470.5|2470|2469|2468|1530
1704808200000|2024-01-09 13:50:00|2470|2469.5|2469.5|2468.5|2470|2469.5|2468.5|2467.5|1637
1704808500000|2024-01-09 13:55:00|2469|2468|2471.5|2471|2471.5|2471|2468.5|2468|461
1704808800000|2024-01-09 14:00:00|2472|2470.5|2472.5|2472|2473.5|2473|2471.5|2470.5|1396
1704809100000|2024-01-09 14:05:00|2472|2471.5|2468.5|2467.5|2472|2472|2468|2467.5|2188
1704809400000|2024-01-09 14:10:00|2469.5|2469|2471|2470.5|2471|2470.5|2469|2468|1254
1704809700000|2024-01-09 14:15:00|2471.5|2470|2469.5|2468.5|2471.5|2471|2468.5|2467.5|941
1704810000000|2024-01-09 14:20:00|2469|2468|2470.5|2470|2470.5|2470|2468|2467.5|2676
1704810300000|2024-01-09 14:25:00|2470|2469.5|2470.5|2469.5|2471.5|2470.5|2469.5|2468.5|1851
1704810600000|2024-01-09 14:30:00|2470|2470|2469|2468|2472|2471|2465.5|2465|3627
1704810900000|2024-01-09 14:35:00|2469|2467.5|2467|2466|2471|2470|2466.5|2465|3125
1704811200000|2024-01-09 14:40:00|2466.5|2465.5|2465.5|2464|2468|2466.5|2464.5|2463.5|6040
1704811500000|2024-01-09 14:45:00|2465|2464.5|2467|2466|2467|2466|2462|2461|5124
1704811800000|2024-01-09 14:50:00|2466.5|2465.5|2467|2466|2468|2467|2464|2462.5|4234
1704812100000|2024-01-09 14:55:00|2466.5|2466|2468|2467|2468|2467.5|2465|2464|2403
1704812400000|2024-01-09 15:00:00|2468.5|2467.5|2467|2466|2469|2468.5|2466.5|2466|2194
1704812700000|2024-01-09 15:05:00|2466.5|2465.5|2468|2467|2468|2467|2463.5|2463|3262
1704813000000|2024-01-09 15:10:00|2467.5|2467.5|2470|2469.5|2470|2469.5|2466.5|2465.5|2414
1704813300000|2024-01-09 15:15:00|2469.5|2469|2473|2472.5|2473|2472.5|2469.5|2469|1418
1704813600000|2024-01-09 15:20:00|2473.5|2473|2474|2473.5|2474.5|2474|2472.5|2472|1958
1704813900000|2024-01-09 15:25:00|2473.5|2473|2473.5|2473|2474.5|2474|2473|2472.5|4214
1704814200000|2024-01-09 15:30:00|2474|2473.5|2475.5|2474.5|2475.5|2475|2472|2471.5|2362
1704814500000|2024-01-09 15:35:00|2475|2474|2476.5|2476|2476.5|2476|2473.5|2473|1481
1704814800000|2024-01-09 15:40:00|2476|2475.5|2477|2476|2478|2477.5|2476|2475|2881
1704815100000|2024-01-09 15:45:00|2477.5|2476.5|2477|2476.5|2478.5|2477.5|2477|2476.5|1592
1704815400000|2024-01-09 15:50:00|2477.5|2477|2477.5|2477|2477.5|2477|2476|2475.5|2188
1704815700000|2024-01-09 15:55:00|2478|2476.5|2477|2476.5|2478.5|2478|2477|2476.5|1771
1704816000000|2024-01-09 16:00:00|2476.5|2476|2478|2477.5|2478|2477.5|2476.5|2476|2888
1704816300000|2024-01-09 16:05:00|2477.5|2477|2476.5|2476|2479|2478|2476.5|2476|2152
1704816600000|2024-01-09 16:10:00|2476|2475.5|2474.5|2474|2476.5|2475.5|2474|2473.5|3299
1704816900000|2024-01-09 16:15:00|2475|2474.5|2476.5|2475.5|2476.5|2476|2475|2474.5|2586
1704817200000|2024-01-09 16:20:00|2476|2475|2477.5|2477|2477.5|2477|2475.5|2475|3429
1704817500000|2024-01-09 16:25:00|2478|2477.5|2477|2476|2479|2478|2476.5|2476|3671
1704873600000|2024-01-10 08:00:00|2462.5|2456.5|2459|2457.5|2468|2465|2457|2455|4730
1704873900000|2024-01-10 08:05:00|2460|2458.5|2456|2455|2463|2461.5|2456|2455|4243
1704874200000|2024-01-10 08:10:00|2456.5|2455.5|2459|2457.5|2459.5|2458.5|2451|2450|6289
1704874500000|2024-01-10 08:15:00|2460|2458|2458.5|2457.5|2460.5|2459|2457|2455.5|2682
1704874800000|2024-01-10 08:20:00|2457.5|2457|2463.5|2463|2464|2463.5|2457.5|2457|1884
1704875100000|2024-01-10 08:25:00|2464|2463.5|2463.5|2462.5|2466|2464.5|2461|2460.5|700
1704875400000|2024-01-10 08:30:00|2462.5|2462|2457|2456.5|2462.5|2462|2457|2456.5|1679
1704875700000|2024-01-10 08:35:00|2457.5|2457|2460|2459|2460|2459|2454.5|2453.5|1465
1704876000000|2024-01-10 08:40:00|2459.5|2458.5|2458.5|2457.5|2460|2459|2457.5|2457|1508
1704876300000|2024-01-10 08:45:00|2459|2458|2467.5|2466|2467.5|2466|2459|2458|1311
1704876600000|2024-01-10 08:50:00|2467|2466.5|2464.5|2463.5|2467|2466.5|2463|2462.5|886
1704876900000|2024-01-10 08:55:00|2465|2464|2464.5|2463.5|2465|2464|2462|2461|1211
1704877200000|2024-01-10 09:00:00|2465|2464.5|2466|2465.5|2466.5|2466|2465|2464.5|1959
1704877500000|2024-01-10 09:05:00|2466.5|2466|2474|2473|2474|2473|2466.5|2466|1475
1704877800000|2024-01-10 09:10:00|2475|2473.5|2472|2471|2476|2475|2471.5|2471|1838
1704878100000|2024-01-10 09:15:00|2472.5|2471.5|2470|2469.5|2472.5|2471.5|2469.5|2469|80
1704878400000|2024-01-10 09:20:00|2470.5|2470|2471.5|2470.5|2471.5|2471|2470|2469.5|342
1704878700000|2024-01-10 09:25:00|2472|2471|2471.5|2471|2473|2472.5|2471|2470|828
1704879000000|2024-01-10 09:30:00|2472|2470.5|2473|2472|2473.5|2472.5|2470.5|2470|1667
1704879300000|2024-01-10 09:35:00|2472.5|2472.5|2469.5|2469|2473.5|2472.5|2469.5|2469|754
1704879600000|2024-01-10 09:40:00|2470|2468.5|2471|2470|2471.5|2471|2469|2468.5|2321
1704879900000|2024-01-10 09:45:00|2470.5|2469.5|2472|2471|2472|2471|2468.5|2468|2548
1704880200000|2024-01-10 09:50:00|2472.5|2471.5|2472|2471.5|2472.5|2471.5|2469.5|2469|1026
1704880500000|2024-01-10 09:55:00|2471.5|2471|2471.5|2470.5|2471.5|2471|2470|2469|1022
1704880800000|2024-01-10 10:00:00|2471|2470|2470|2469.5|2471.5|2470|2467.5|2467|871
1704881100000|2024-01-10 10:05:00|2469.5|2469|2468.5|2467.5|2470|2469|2468|2467.5|502
1704881400000|2024-01-10 10:10:00|2469|2468|2469|2468.5|2469.5|2468.5|2469|2468|289
1704881700000|2024-01-10 10:15:00|2469.5|2468|2468|2467.5|2469.5|2468.5|2467.5|2467|476
1704882000000|2024-01-10 10:20:00|2467.5|2467|2467|2466.5|2468|2467.5|2466.5|2466|1357
1704882300000|2024-01-10 10:25:00|2467.5|2467|2467.5|2467|2468.5|2467.5|2465|2464.5|1560
1704882600000|2024-01-10 10:30:00|2467|2466.5|2467|2466.5|2468|2467.5|2465.5|2465|1289
1704882900000|2024-01-10 10:35:00|2466.5|2466|2468|2467.5|2468.5|2468|2466.5|2466|707
1704883200000|2024-01-10 10:40:00|2468.5|2468|2468|2467|2468.5|2468|2467|2466.5|962
1704883500000|2024-01-10 10:45:00|2468.5|2467.5|2466|2465.5|2468.5|2467.5|2466|2465.5|420
1704883800000|2024-01-10 10:50:00|2466.5|2466|2466|2465.5|2467.5|2466.5|2464.5|2464|868
1704884100000|2024-01-10 10:55:00|2465.5|2465|2464.5|2463.5|2466|2465|2464|2463.5|1451
1704884400000|2024-01-10 11:00:00|2464|2464|2463.5|2463|2464.5|2464|2462|2461.5|1843
1704884700000|2024-01-10 11:05:00|2463|2462.5|2463.5|2463|2464|2463|2462|2461|2375
1704885000000|2024-01-10 11:10:00|2464|2462.5|2461|2460.5|2464|2463|2460|2459.5|2930
1704885300000|2024-01-10 11:15:00|2460.5|2460|2457|2456|2461|2460.5|2456.5|2456|1631
1704885600000|2024-01-10 11:20:00|2456.5|2456.5|2456|2455.5|2457.5|2456.5|2455.5|2455|534
1704885900000|2024-01-10 11:25:00|2455.5|2455|2461|2460.5|2461|2460.5|2455.5|2455|722
1704886200000|2024-01-10 11:30:00|2461.5|2461|2458.5|2458|2462|2461|2458|2457.5|1634
1704886500000|2024-01-10 11:35:00|2458|2457.5|2458.5|2458|2458.5|2458|2456.5|2456|2263
1704886800000|2024-01-10 11:40:00|2459|2458.5|2458|2457|2459|2458.5|2457.5|2457|615
1704887100000|2024-01-10 11:45:00|2457.5|2456.5|2458|2457|2458|2457.5|2456|2455|1281
1704887400000|2024-01-10 11:50:00|2457.5|2456.5|2454.5|2454|2457.5|2457|2454.5|2453.5|651
1704887700000|2024-01-10 11:55:00|2454|2453.5|2452|2451.5|2454.5|2454|2452|2451.5|480
1704888000000|2024-01-10 12:00:00|2452.5|2451|2453.5|2452.5|2453.5|2453|2451|2450.5|1415
1704888300000|2024-01-10 12:05:00|2453|2453|2453|2452|2454.5|2454|2452.5|2451.5|727
1704888600000|2024-01-10 12:10:00|2453.5|2452.5|2454|2453.5|2454.5|2454|2452.5|2452|772
1704888900000|2024-01-10 12:15:00|2454.5|2454|2457|2456|2457|2456|2454|2454|807
1704889200000|2024-01-10 12:20:00|2457.5|2456.5|2460|2459.5|2460|2459.5|2457.5|2456.5|779
1704889500000|2024-01-10 12:25:00|2459.5|2459|2457.5|2457|2460|2459|2457.5|2457|315
1704889800000|2024-01-10 12:30:00|2458|2457.5|2455|2454|2458|2457.5|2455|2454|2380
1704890100000|2024-01-10 12:35:00|2455.5|2454.5|2455|2454|2456.5|2455.5|2453.5|2452.5|794
1704890400000|2024-01-10 12:40:00|2454.5|2453.5|2452.5|2452|2455|2454|2452.5|2452|294
1704890700000|2024-01-10 12:45:00|2453|2451.5|2452|2451.5|2453|2451.5|2451|2450|532
1704891000000|2024-01-10 12:50:00|2452.5|2452|2453|2452|2454|2453|2452.5|2452|734
1704891300000|2024-01-10 12:55:00|2452.5|2451.5|2450.5|2449.5|2453|2451.5|2450|2449.5|375
1704891600000|2024-01-10 13:00:00|2450|2449|2448.5|2448|2450.5|2449.5|2448|2447|2029
1704891900000|2024-01-10 13:05:00|2449|2447.5|2450.5|2450|2451|2450.5|2448|2447.5|2042
1704892200000|2024-01-10 13:10:00|2451|2450.5|2455|2454.5|2455|2454.5|2451|2450.5|1812
1704892500000|2024-01-10 13:15:00|2455.5|2454|2455.5|2455|2455.5|2455|2455|2454|378
1704892800000|2024-01-10 13:20:00|2455|2454.5|2455.5|2455|2457|2456.5|2454.5|2454|908
1704893100000|2024-01-10 13:25:00|2456|2454.5|2455.5|2454.5|2456|2455|2454.5|2454|243
1704893400000|2024-01-10 13:30:00|2455|2454|2453.5|2453|2455.5|2455|2453|2452.5|1294
1704893700000|2024-01-10 13:35:00|2453|2452.5|2453.5|2453|2454|2453.5|2452.5|2451.5|855
1704894000000|2024-01-10 13:40:00|2453|2452.5|2454|2453.5|2454|2453.5|2452|2451.5|1308
1704894300000|2024-01-10 13:45:00|2453.5|2453|2451.5|2451|2454|2453|2450.5|2450|1589
1704894600000|2024-01-10 13:50:00|2452|2450.5|2451|2450.5|2452|2451|2450|2449.5|680
1704894900000|2024-01-10 13:55:00|2450.5|2450|2448.5|2447.5|2451|2450|2448.5|2447.5|1225
1704895200000|2024-01-10 14:00:00|2449|2448|2450.5|2450|2451|2450.5|2447.5|2447|513
1704895500000|2024-01-10 14:05:00|2450|2449.5|2455|2454|2455|2454.5|2450|2449.5|2878
1704895800000|2024-01-10 14:10:00|2454.5|2454.5|2454.5|2453.5|2454.5|2454.5|2453.5|2453|387
1704896100000|2024-01-10 14:15:00|2455|2454|2456.5|2456|2457.5|2457|2453.5|2453|3644
1704896400000|2024-01-10 14:20:00|2457|2456.5|2457.5|2456.5|2458.5|2458|2456.5|2456|2518
1704896700000|2024-01-10 14:25:00|2457|2457|2458.5|2458|2458.5|2458|2457|2457|1219
1704897000000|2024-01-10 14:30:00|2458|2457.5|2453.5|2453|2458|2457.5|2453|2452.5|2369
1704897300000|2024-01-10 14:35:00|2454|2452.5|2454.5|2454|2455.5|2455|2453|2452.5|548
1704897600000|2024-01-10 14:40:00|2455|2454.5|2454.5|2454|2455.5|2455|2453|2452.5|1217
1704897900000|2024-01-10 14:45:00|2455|2454.5|2456|2455|2456|2455|2454|2453.5|2437
1704898200000|2024-01-10 14:50:00|2455.5|2455.5|2454|2453|2457.5|2457|2454|2453|2573
1704898500000|2024-01-10 14:55:00|2453.5|2452.5|2453|2452.5|2454.5|2453.5|2453|2452.5|1324
1704898800000|2024-01-10 15:00:00|2452.5|2452|2451|2450|2453.5|2453|2450|2449.5|1316
1704899100000|2024-01-10 15:05:00|2450.5|2449.5|2447.5|2446.5|2450.5|2449.5|2447.5|2446.5|2337
1704899400000|2024-01-10 15:10:00|2447|2446|2446.5|2446|2448|2447.5|2446.5|2446|1796
1704899700000|2024-01-10 15:15:00|2446|2445.5|2446|2445.5|2449.5|2449|2445.5|2444.5|2015
1704900000000|2024-01-10 15:20:00|2445.5|2445|2447|2446|2448|2447|2444|2443.5|2527
1704900300000|2024-01-10 15:25:00|2446.5|2445.5|2447|2446.5|2447|2446.5|2445.5|2444.5|1379
1704900600000|2024-01-10 15:30:00|2447.5|2446|2444|2443|2447.5|2446|2443.5|2443|2811
1704900900000|2024-01-10 15:35:00|2444.5|2443.5|2446|2445|2446|2445.5|2444|2443.5|1950
1704901200000|2024-01-10 15:40:00|2445.5|2446|2445.5|2445|2446.5|2446|2444.5|2443.5|585
1704901500000|2024-01-10 15:45:00|2446|2444.5|2443.5|2443|2447|2446|2442|2441|4468
1704901800000|2024-01-10 15:50:00|2444|2442.5|2440.5|2440|2444|2443|2440.5|2440|3243
1704902100000|2024-01-10 15:55:00|2441|2440.5|2440.5|2440|2441|2440.5|2439.5|2438.5|3170
1704902400000|2024-01-10 16:00:00|2441|2439.5|2438|2437.5|2442|2441.5|2438|2437|2233
1704902700000|2024-01-10 16:05:00|2437.5|2437|2436.5|2436|2438.5|2438|2436|2435.5|3615
1704903000000|2024-01-10 16:10:00|2437|2435.5|2436.5|2436|2437|2436.5|2435|2434|4994
1704903300000|2024-01-10 16:15:00|2437|2435.5|2437.5|2437|2437.5|2437|2435|2434|6010
1704903600000|2024-01-10 16:20:00|2438|2437.5|2439.5|2439|2439.5|2439|2438|2437.5|3120
1704903900000|2024-01-10 16:25:00|2439|2438.5|2438.5|2438|2440.5|2439.5|2437.5|2437|20794
1704960000000|2024-01-11 08:00:00|2452|2450.5|2410.5|2409.5|2453.5|2451|2410|2408|19515
1704960300000|2024-01-11 08:05:00|2410|2408.5|2396|2395.5|2412|2410.5|2395.5|2394|23230
1704960600000|2024-01-11 08:10:00|2395.5|2395|2395|2394|2406.5|2405|2394|2393.5|21313
1704960900000|2024-01-11 08:15:00|2394.5|2393|2385|2384|2401|2400|2385|2383.5|17302
1704961200000|2024-01-11 08:20:00|2384.5|2383.5|2380|2379.5|2391|2390.5|2378|2377|22468
1704961500000|2024-01-11 08:25:00|2380.5|2380|2375|2374|2383|2382|2373|2372|11182
1704961800000|2024-01-11 08:30:00|2374.5|2374.5|2368.5|2367|2374.5|2374.5|2353|2352|26339
1704962100000|2024-01-11 08:35:00|2369|2368|2370.5|2369.5|2374|2373|2360|2359.5|14988
1704962400000|2024-01-11 08:40:00|2371|2370|2381|2380|2383.5|2382.5|2371|2370|7612
1704962700000|2024-01-11 08:45:00|2381.5|2380.5|2368|2366.5|2386.5|2386|2366.5|2365.5|16217
1704963000000|2024-01-11 08:50:00|2367.5|2367|2359|2358|2368.5|2368|2358.5|2357.5|12384
1704963300000|2024-01-11 08:55:00|2360|2359|2360|2359|2360|2359|2344|2343|25327
1704963600000|2024-01-11 09:00:00|2360.5|2359.5|2361|2359.5|2368.5|2368|2359.5|2358|10731
1704963900000|2024-01-11 09:05:00|2360.5|2359|2351|2350|2364|2363.5|2347|2346|8508
1704964200000|2024-01-11 09:10:00|2352|2351|2356.5|2355|2365|2364|2349.5|2348.5|12693
1704964500000|2024-01-11 09:15:00|2356|2352|2364.5|2363.5|2366|2364.5|2348|2347|12417
1704964800000|2024-01-11 09:20:00|2364|2363|2358|2356.5|2364.5|2364|2352|2351.5|8400
1704965100000|2024-01-11 09:25:00|2357.5|2356|2352.5|2351.5|2357.5|2356|2347.5|2347|8314
1704965400000|2024-01-11 09:30:00|2352|2351|2352.5|2351.5|2353|2352|2349|2348.5|6130
1704965700000|2024-01-11 09:35:00|2352|2352|2353.5|2352.5|2355|2354|2349|2348.5|7826
1704966000000|2024-01-11 09:40:00|2353|2352|2353.5|2352.5|2355|2354.5|2349|2348|11510
1704966300000|2024-01-11 09:45:00|2354|2353|2358|2357.5|2358.5|2358|2352.5|2352|3297
1704966600000|2024-01-11 09:50:00|2359|2358|2357.5|2356.5|2364|2363.5|2357|2356.5|8069
1704966900000|2024-01-11 09:55:00|2358|2357|2354.5|2353.5|2359|2358.5|2353.5|2353|5622
1704967200000|2024-01-11 10:00:00|2354|2353|2357.5|2357|2361.5|2360.5|2353.5|2353|7301
1704967500000|2024-01-11 10:05:00|2358|2357.5|2351.5|2350.5|2359|2358.5|2351|2350|5279
1704967800000|2024-01-11 10:10:00|2352|2351|2359|2358|2359|2358|2351.5|2350.5|4707
1704968100000|2024-01-11 10:15:00|2359.5|2358.5|2356.5|2355.5|2360.5|2360|2353|2352.5|3011
1704968400000|2024-01-11 10:20:00|2356|2355|2353.5|2353|2356|2355|2352.5|2352|4701
1704968700000|2024-01-11 10:25:00|2353|2352.5|2353|2352.5|2354|2353.5|2352|2351|2541
1704969000000|2024-01-11 10:30:00|2352.5|2352|2354|2353.5|2355.5|2354.5|2351.5|2350.5|4279
1704969300000|2024-01-11 10:35:00|2354.5|2354|2354.5|2353.5|2355|2354.5|2353|2352.5|4177
1704969600000|2024-01-11 10:40:00|2354|2353|2355|2354.5|2356.5|2355.5|2353|2352.5|2919
1704969900000|2024-01-11 10:45:00|2355.5|2355|2358|2357.5|2360.5|2360|2355|2354.5|1607
1704970200000|2024-01-11 10:50:00|2358.5|2358|2356.5|2356|2358.5|2358|2356|2355.5|2952
1704970500000|2024-01-11 10:55:00|2357|2356.5|2364|2363|2365|2364.5|2356.5|2356|2536
1704970800000|2024-01-11 11:00:00|2363.5|2363.5|2363|2362.5|2366.5|2365.5|2361.5|2361|5078
1704971100000|2024-01-11 11:05:00|2363.5|2363|2364|2363|2365.5|2365|2363.5|2362.5|2172
1704971400000|2024-01-11 11:10:00|2362|2363.5|2359.5|2358.5|2362|2363.5|2358|2357.5|3660
1704971700000|2024-01-11 11:15:00|2360|2359.5|2358.5|2357.5|2362.5|2362|2357|2356|5479
1704972000000|2024-01-11 11:20:00|2358|2357|2358|2357|2358.5|2358|2355|2354.5|3948
1704972300000|2024-01-11 11:25:00|2357.5|2356.5|2353.5|2352.5|2357.5|2357|2352.5|2351.5|2913
1704972600000|2024-01-11 11:30:00|2354.5|2353.5|2353.5|2353|2354.5|2353.5|2352|2351.5|3363
1704972900000|2024-01-11 11:35:00|2353|2352.5|2354|2353.5|2354.5|2354|2352.5|2352|4462
1704973200000|2024-01-11 11:40:00|2353.5|2353|2352.5|2352|2354.5|2354|2352.5|2351.5|2307
1704973500000|2024-01-11 11:45:00|2353.5|2353|2354|2353.5|2355|2354.5|2351|2350.5|4543
1704973800000|2024-01-11 11:50:00|2353.5|2353|2355|2354.5|2356|2355.5|2353.5|2352.5|6369
1704974100000|2024-01-11 11:55:00|2355.5|2355|2351.5|2350.5|2357.5|2356.5|2351.5|2350.5|3280
1704974400000|2024-01-11 12:00:00|2352|2351|2352|2351|2354|2353.5|2351.5|2351|1989
1704974700000|2024-01-11 12:05:00|2351.5|2351.5|2354.5|2353.5|2355|2354.5|2351.5|2351|3042
1704975000000|2024-01-11 12:10:00|2353.5|2353|2352.5|2352|2353.5|2353|2351.5|2350.5|2784
1704975300000|2024-01-11 12:15:00|2353|2352.5|2354|2353|2354|2353.5|2352.5|2351.5|2704
1704975600000|2024-01-11 12:20:00|2354.5|2353.5|2356|2355.5|2356.5|2355.5|2354|2353.5|1295
1704975900000|2024-01-11 12:25:00|2355.5|2355|2357.5|2356.5|2359|2358|2355|2354.5|1386
1704976200000|2024-01-11 12:30:00|2357|2356|2359|2358.5|2360|2359.5|2357|2356|1383
1704976500000|2024-01-11 12:35:00|2359.5|2358|2362.5|2362|2362.5|2362|2359|2358|2297
1704976800000|2024-01-11 12:40:00|2364|2363.5|2362|2361.5|2364.5|2364|2361|2360.5|4272
1704977100000|2024-01-11 12:45:00|2361.5|2361|2362.5|2362|2365.5|2365|2361.5|2361|3289
1704977400000|2024-01-11 12:50:00|2363|2362.5|2367|2366.5|2367.5|2367|2362.5|2362|2478
1704977700000|2024-01-11 12:55:00|2366.5|2366|2367|2366.5|2368.5|2368|2366|2365.5|3711
1704978000000|2024-01-11 13:00:00|2367.5|2367|2369.5|2369|2369.5|2369|2367|2366.5|2408
1704978300000|2024-01-11 13:05:00|2370|2369.5|2371.5|2371|2373|2372.5|2369.5|2369.5|2174
1704978600000|2024-01-11 13:10:00|2372|2371.5|2375|2374.5|2375|2374.5|2372|2371.5|1049
1704978900000|2024-01-11 13:15:00|2375.5|2375|2376|2375.5|2377|2376.5|2375|2374.5|1281
1704979200000|2024-01-11 13:20:00|2375.5|2375|2376|2375.5|2376.5|2376|2374.5|2374|2899
1704979500000|2024-01-11 13:25:00|2376.5|2376|2383.5|2383|2384.5|2383|2376|2375|3699
1704979800000|2024-01-11 13:30:00|2382.5|2382.5|2380|2379|2382.5|2382.5|2368.5|2367.5|14522
1704980100000|2024-01-11 13:35:00|2380.5|2378.5|2377|2376.5|2385|2384|2377|2376|4791
1704980400000|2024-01-11 13:40:00|2377.5|2377|2382.5|2381.5|2385|2384.5|2377|2376|5334
1704980700000|2024-01-11 13:45:00|2383|2382|2386|2385|2386.5|2386|2380.5|2380|4801
1704981000000|2024-01-11 13:50:00|2386.5|2385.5|2381.5|2380.5|2387.5|2386.5|2379.5|2378.5|3945
1704981300000|2024-01-11 13:55:00|2381|2380|2372|2371.5|2381.5|2380.5|2372|2371.5|3223
1704981600000|2024-01-11 14:00:00|2372.5|2372|2369|2368|2373.5|2372.5|2367.5|2367|6721
1704981900000|2024-01-11 14:05:00|2368.5|2368.5|2366|2365.5|2368.5|2368.5|2364|2363|3241
1704982200000|2024-01-11 14:10:00|2365.5|2365|2369|2368|2371|2370|2365.5|2365|705
1704982500000|2024-01-11 14:15:00|2368.5|2368.5|2378.5|2378|2379|2378.5|2368.5|2368.5|8415
1704982800000|2024-01-11 14:20:00|2378|2377.5|2377|2376.5|2378|2378|2374|2373|3843
1704983100000|2024-01-11 14:25:00|2377.5|2376|2380.5|2379.5|2380.5|2380|2377|2376|2589
1704983400000|2024-01-11 14:30:00|2381|2380.5|2377.5|2376.5|2384.5|2384|2376.5|2375.5|4559
1704983700000|2024-01-11 14:35:00|2377|2376|2368|2367|2377.5|2377|2368|2366.5|3317
1704984000000|2024-01-11 14:40:00|2367.5|2366.5|2359|2358.5|2368|2367.5|2357.5|2357|9800
1704984300000|2024-01-11 14:45:00|2358.5|2358|2358.5|2358|2360|2359|2357|2356|10437
1704984600000|2024-01-11 14:50:00|2359|2358.5|2360|2359.5|2361.5|2360.5|2356.5|2356|4328
1704984900000|2024-01-11 14:55:00|2361|2360|2361|2360|2364|2363.5|2360.5|2360|3652
1704985200000|2024-01-11 15:00:00|2360.5|2359|2354.5|2354|2361|2359|2354.5|2353.5|7644
1704985500000|2024-01-11 15:05:00|2355|2354.5|2352.5|2352|2355|2354.5|2350.5|2349.5|13940
1704985800000|2024-01-11 15:10:00|2353|2352.5|2351.5|2351|2355|2354|2351|2350|5972
1704986100000|2024-01-11 15:15:00|2351|2350.5|2353|2352.5|2353|2352.5|2351|2350.5|4094
1704986400000|2024-01-11 15:20:00|2353.5|2353|2357|2356.5|2357.5|2357|2353.5|2353|9445
1704986700000|2024-01-11 15:25:00|2357.5|2356|2362|2361|2362|2361.5|2356.5|2355.5|8515
1704987000000|2024-01-11 15:30:00|2361.5|2360.5|2357.5|2357|2363|2362.5|2357.5|2357|10484
1704987300000|2024-01-11 15:35:00|2358|2357.5|2365.5|2364.5|2365.5|2365|2358|2357.5|8829
1704987600000|2024-01-11 15:40:00|2365|2365|2360.5|2360|2366|2365.5|2360.5|2359.5|5802
1704987900000|2024-01-11 15:45:00|2360|2359.5|2357.5|2357|2360|2359.5|2356.5|2355.5|4012
1704988200000|2024-01-11 15:50:00|2358|2357.5|2357.5|2356.5|2359.5|2358.5|2357|2356.5|4506
1704988500000|2024-01-11 15:55:00|2357|2355|2347|2346|2357|2356|2346.5|2346|11308
1704988800000|2024-01-11 16:00:00|2347.5|2346.5|2350.5|2350|2353.5|2353|2347.5|2346.5|12240
1704989100000|2024-01-11 16:05:00|2351|2350.5|2348.5|2348|2351|2350.5|2347|2346.5|14955
1704989400000|2024-01-11 16:10:00|2349|2348.5|2347|2346.5|2349.5|2349|2346|2345.5|16690
1704989700000|2024-01-11 16:15:00|2347.5|2347|2349|2348.5|2349|2348.5|2346.5|2345.5|7114
1704990000000|2024-01-11 16:20:00|2348.5|2348|2349|2348.5|2349|2348.5|2347|2346.5|7382
1704990300000|2024-01-11 16:25:00|2349.5|2349|2348.5|2348|2350.5|2350|2348.5|2347.5|7717
1705046400000|2024-01-12 08:00:00|2371.5|2369.5|2375.5|2373.5|2380|2378.5|2371|2368|4580
1705046700000|2024-01-12 08:05:00|2375|2372|2380.5|2379|2382|2381|2373.5|2372|6120
1705047000000|2024-01-12 08:10:00|2381|2379.5|2370|2369|2382|2381|2369.5|2368.5|3768
1705047300000|2024-01-12 08:15:00|2369.5|2369.5|2376|2374.5|2376|2375|2365.5|2364.5|3545
1705047600000|2024-01-12 08:20:00|2375.5|2374|2376.5|2375|2376.5|2375.5|2371.5|2370.5|2132
1705047900000|2024-01-12 08:25:00|2376|2375.5|2374|2373|2376.5|2375.5|2372.5|2371.5|2589
1705048200000|2024-01-12 08:30:00|2373.5|2372|2375.5|2374.5|2378.5|2378|2372|2371|2458
1705048500000|2024-01-12 08:35:00|2376|2375|2367.5|2367|2376|2375.5|2367|2366|1477
1705048800000|2024-01-12 08:40:00|2368|2367.5|2370.5|2369.5|2370.5|2369.5|2366.5|2365.5|1608
1705049100000|2024-01-12 08:45:00|2371.5|2370|2369|2368|2372.5|2371.5|2368.5|2368|2013
1705049400000|2024-01-12 08:50:00|2369.5|2369|2372.5|2371.5|2373.5|2373|2369.5|2368.5|1857
1705049700000|2024-01-12 08:55:00|2373|2372|2377.5|2376.5|2377.5|2377|2372.5|2371.5|2972
1705050000000|2024-01-12 09:00:00|2377|2376|2375|2374|2378.5|2377.5|2375|2374|2171
1705050300000|2024-01-12 09:05:00|2375.5|2374.5|2378|2377.5|2378|2377.5|2374.5|2374|2088
1705050600000|2024-01-12 09:10:00|2377.5|2377|2377|2376|2379.5|2379|2376.5|2376|1135
1705050900000|2024-01-12 09:15:00|2376.5|2376.5|2377.5|2376|2378|2377.5|2374.5|2374|2227
1705051200000|2024-01-12 09:20:00|2377|2375.5|2376.5|2375.5|2377|2375.5|2374.5|2373.5|3313
1705051500000|2024-01-12 09:25:00|2376|2375|2380.5|2380|2380.5|2380|2375.5|2374.5|2627
1705051800000|2024-01-12 09:30:00|2381|2379.5|2391|2390.5|2392|2391.5|2380.5|2379.5|4737
1705052100000|2024-01-12 09:35:00|2390.5|2390|2391.5|2391|2394|2393.5|2390.5|2390|6923
1705052400000|2024-01-12 09:40:00|2392|2391.5|2388|2387|2393|2392.5|2387.5|2386.5|4462
1705052700000|2024-01-12 09:45:00|2388.5|2387.5|2385|2384.5|2388.5|2387.5|2382|2381|3324
1705053000000|2024-01-12 09:50:00|2385.5|2385|2383|2382.5|2389|2388.5|2383|2382.5|3866
1705053300000|2024-01-12 09:55:00|2383.5|2382|2380|2379|2383.5|2383|2377.5|2376.5|2567
1705053600000|2024-01-12 10:00:00|2381|2379.5|2384|2383|2385|2384.5|2380|2379.5|1937
1705053900000|2024-01-12 10:05:00|2383.5|2384|2384.5|2383.5|2385|2384.5|2382.5|2381.5|3461
1705054200000|2024-01-12 10:10:00|2384|2384|2385|2384|2386|2385.5|2384|2383.5|612
1705054500000|2024-01-12 10:15:00|2384.5|2383.5|2385|2384|2386|2385|2384|2383.5|1428
1705054800000|2024-01-12 10:20:00|2386|2384.5|2387|2386.5|2388|2387|2385.5|2384.5|1345
1705055100000|2024-01-12 10:25:00|2387.5|2387|2389.5|2389|2392|2391|2387.5|2387|2929
1705055400000|2024-01-12 10:30:00|2390|2389.5|2391.5|2390.5|2392|2391.5|2388.5|2388|4093
1705055700000|2024-01-12 10:35:00|2391|2390|2387|2386.5|2391.5|2391|2386.5|2386|2013
1705056000000|2024-01-12 10:40:00|2386.5|2386|2383.5|2383|2386.5|2386.5|2383.5|2383|2100
1705056300000|2024-01-12 10:45:00|2384|2382.5|2382|2381|2384.5|2384|2382|2381|1333
1705056600000|2024-01-12 10:50:00|2381.5|2381.5|2383.5|2382.5|2384.5|2383.5|2381.5|2381|1050
1705056900000|2024-01-12 10:55:00|2383|2383|2387|2386.5|2388|2387|2383|2383|328
1705057200000|2024-01-12 11:00:00|2387.5|2387|2387.5|2386.5|2389|2388|2387|2386.5|1512
1705057500000|2024-01-12 11:05:00|2387|2387|2383.5|2382.5|2387.5|2387|2383|2382.5|1086
1705057800000|2024-01-12 11:10:00|2383|2383|2381|2380.5|2384.5|2383.5|2381|2380.5|909
1705058100000|2024-01-12 11:15:00|2381.5|2381|2382.5|2381.5|2383.5|2382.5|2381.5|2381|1617
1705058400000|2024-01-12 11:20:00|2382|2382|2385.5|2384.5|2385.5|2385|2382|2381.5|1732
1705058700000|2024-01-12 11:25:00|2385|2384|2383.5|2383|2385|2384|2383|2382.5|723
1705059000000|2024-01-12 11:30:00|2383|2382.5|2382|2381.5|2383|2382.5|2381.5|2381|107
1705059300000|2024-01-12 11:35:00|2381.5|2380.5|2379|2378.5|2382|2381.5|2379|2378.5|859
1705059600000|2024-01-12 11:40:00|2378.5|2378|2376|2375|2379|2378|2375.5|2374.5|1079
1705059900000|2024-01-12 11:45:00|2375.5|2375.5|2358.5|2357.5|2376|2375.5|2356.5|2356|9382
1705060200000|2024-01-12 11:50:00|2360|2359|2365|2364|2367|2366|2346|2345|17108
1705060500000|2024-01-12 11:55:00|2364.5|2364.5|2377.5|2376.5|2382.5|2381.5|2361.5|2361|14096
1705060800000|2024-01-12 12:00:00|2378|2377|2373.5|2372.5|2378.5|2377.5|2372.5|2371.5|3913
1705061100000|2024-01-12 12:05:00|2373|2372|2363.5|2363|2373.5|2372.5|2363.5|2363|1015
1705061400000|2024-01-12 12:10:00|2364|2363.5|2363.5|2362.5|2366|2365|2363|2362.5|3174
1705061700000|2024-01-12 12:15:00|2364|2363|2366|2365.5|2367|2366|2364|2362.5|2587
1705062000000|2024-01-12 12:20:00|2365.5|2365|2368|2367.5|2369.5|2368.5|2365.5|2365|1779
1705062300000|2024-01-12 12:25:00|2367.5|2367|2371.5|2370.5|2372|2371.5|2367.5|2367|1847
1705062600000|2024-01-12 12:30:00|2371|2371|2369|2368|2372|2371|2369|2368|293
1705062900000|2024-01-12 12:35:00|2368.5|2367|2368|2367.5|2368.5|2368|2366|2365|654
1705063200000|2024-01-12 12:40:00|2367.5|2366.5|2368|2367|2370|2369|2367.5|2366.5|950
1705063500000|2024-01-12 12:45:00|2367.5|2366.5|2367.5|2366.5|2367.5|2367|2366|2365|388
1705063800000|2024-01-12 12:50:00|2367|2367|2367.5|2366.5|2367.5|2367|2365|2364.5|1191
1705064100000|2024-01-12 12:55:00|2368|2367|2365.5|2364.5|2369.5|2368.5|2365.5|2364.5|682
1705064400000|2024-01-12 13:00:00|2365|2364|2368.5|2367.5|2371|2370.5|2364.5|2364|1410
1705064700000|2024-01-12 13:05:00|2368|2368|2369|2368|2370|2369|2367|2366.5|601
1705065000000|2024-01-12 13:10:00|2369.5|2368.5|2372.5|2372|2373|2372|2369|2367.5|1645
1705065300000|2024-01-12 13:15:00|2373|2371.5|2373.5|2372.5|2374.5|2374|2371.5|2370.5|4190
1705065600000|2024-01-12 13:20:00|2373|2373|2371.5|2370.5|2373.5|2373|2371|2370|1698
1705065900000|2024-01-12 13:25:00|2371|2370|2373|2371.5|2374|2373.5|2371|2370|573
1705066200000|2024-01-12 13:30:00|2373.5|2372|2372|2371|2376.5|2375.5|2372|2371|2286
1705066500000|2024-01-12 13:35:00|2372.5|2371.5|2373|2372|2374|2373.5|2371.5|2370.5|1974
1705066800000|2024-01-12 13:40:00|2372.5|2371.5|2372|2371.5|2373.5|2373|2372|2371|1522
1705067100000|2024-01-12 13:45:00|2372.5|2371|2372.5|2372|2373.5|2372.5|2372|2371|925
1705067400000|2024-01-12 13:50:00|2373|2372.5|2376.5|2376|2376.5|2376|2372|2371.5|2475
1705067700000|2024-01-12 13:55:00|2376|2375.5|2375|2374|2376.5|2376|2374.5|2373.5|1602
1705068000000|2024-01-12 14:00:00|2374.5|2374.5|2375.5|2374.5|2375.5|2374.5|2373|2372.5|3097
1705068300000|2024-01-12 14:05:00|2375|2375|2371.5|2370.5|2375.5|2375|2371|2370.5|1691
1705068600000|2024-01-12 14:10:00|2371|2370|2372.5|2371.5|2373|2372.5|2371|2370|1404
1705068900000|2024-01-12 14:15:00|2373|2372|2372|2371.5|2374|2373|2372|2371|1541
1705069200000|2024-01-12 14:20:00|2372.5|2372|2374|2373.5|2374|2373.5|2372|2371|828
1705069500000|2024-01-12 14:25:00|2373.5|2373|2377|2376.5|2377|2376.5|2373|2372.5|3454
1705069800000|2024-01-12 14:30:00|2377.5|2377|2382|2381.5|2383.5|2383|2377|2376.5|4958
1705070100000|2024-01-12 14:35:00|2382.5|2382|2382.5|2381.5|2386.5|2385.5|2382|2381.5|5581
1705070400000|2024-01-12 14:40:00|2382|2381|2379|2378.5|2382.5|2382|2379|2378.5|2234
1705070700000|2024-01-12 14:45:00|2378|2378|2377|2376|2381.5|2381|2377|2376|2688
1705071000000|2024-01-12 14:50:00|2376.5|2376.5|2374|2373|2377.5|2377|2373|2372.5|3510
1705071300000|2024-01-12 14:55:00|2373.5|2373.5|2368|2367|2374|2373.5|2367.5|2367|2077
1705071600000|2024-01-12 15:00:00|2368.5|2367.5|2365.5|2364.5|2368.5|2367.5|2364.5|2364|3579
1705071900000|2024-01-12 15:05:00|2366|2365|2371|2370.5|2372|2371.5|2366|2365|3224
1705072200000|2024-01-12 15:10:00|2371.5|2371|2370.5|2369.5|2372|2371.5|2369.5|2368.5|1383
1705072500000|2024-01-12 15:15:00|2370|2370|2367.5|2366.5|2373.5|2373|2367|2366.5|3297
1705072800000|2024-01-12 15:20:00|2368|2367|2371|2370.5|2371.5|2370.5|2368|2366.5|2221
1705073100000|2024-01-12 15:25:00|2370.5|2370|2370|2369.5|2371.5|2370.5|2369.5|2369|2512
1705073400000|2024-01-12 15:30:00|2370.5|2370|2368.5|2368|2371|2370|2367.5|2366.5|644
1705073700000|2024-01-12 15:35:00|2369|2368.5|2365.5|2364.5|2369.5|2369|2365|2364.5|1705
1705074000000|2024-01-12 15:40:00|2365|2365|2364.5|2363.5|2366.5|2366|2363|2362.5|3206
1705074300000|2024-01-12 15:45:00|2364|2363|2358.5|2358|2364|2363|2358|2357|3698
1705074600000|2024-01-12 15:50:00|2359|2357.5|2355|2354|2359|2357.5|2355|2354|1857
1705074900000|2024-01-12 15:55:00|2354.5|2353.5|2356.5|2356|2357.5|2356.5|2354|2353.5|5620
1705075200000|2024-01-12 16:00:00|2357|2355.5|2357.5|2356.5|2358.5|2358|2355|2354.5|1815
1705075500000|2024-01-12 16:05:00|2357|2356|2359.5|2359|2360|2359|2356.5|2356|2538
1705075800000|2024-01-12 16:10:00|2360|2359.5|2354.5|2354|2360|2359.5|2354.5|2353.5|4083
1705076100000|2024-01-12 16:15:00|2355|2354.5|2352|2351.5|2355|2354.5|2352|2351.5|3744
1705076400000|2024-01-12 16:20:00|2352.5|2352|2351|2350.5|2353|2352|2351|2350|8922
1705076700000|2024-01-12 16:25:00|2351.5|2351|2347|2345.5|2352|2351.5|2347|2345.5|12336
1705305600000|2024-01-15 08:00:00|2343.5|2341.5|2339|2337.5|2352.5|2349.5|2338.5|2337|8978
1705305900000|2024-01-15 08:05:00|2339.5|2338|2341|2340|2344|2342.5|2336|2335|5271
1705306200000|2024-01-15 08:10:00|2341.5|2340.5|2335|2334|2341.5|2340.5|2330|2329.5|4769
1705306500000|2024-01-15 08:15:00|2335.5|2334.5|2327.5|2326.5|2338|2336.5|2325|2324.5|7016
1705306800000|2024-01-15 08:20:00|2328|2327|2330|2329.5|2333.5|2332.5|2326.5|2325|3224
1705307100000|2024-01-15 08:25:00|2329|2329|2328.5|2327|2330|2329|2323.5|2323|2253
1705307400000|2024-01-15 08:30:00|2328|2326.5|2318|2317.5|2328|2327|2317.5|2317|5760
1705307700000|2024-01-15 08:35:00|2317.5|2317|2325.5|2324|2325.5|2324.5|2317.5|2317|5118
1705308000000|2024-01-15 08:40:00|2325|2323|2324|2323|2325.5|2325|2321|2320|5034
1705308300000|2024-01-15 08:45:00|2324.5|2323.5|2325.5|2324.5|2329|2328|2322|2321|4374
1705308600000|2024-01-15 08:50:00|2325|2323.5|2328.5|2327.5|2329.5|2329|2323.5|2322.5|3252
1705308900000|2024-01-15 08:55:00|2328|2328|2328|2327|2329.5|2328|2323.5|2322.5|4158
1705309200000|2024-01-15 09:00:00|2327|2326.5|2324|2323.5|2327|2326.5|2321|2320|3412
1705309500000|2024-01-15 09:05:00|2324.5|2323|2326.5|2325.5|2327|2326|2323.5|2322.5|1063
1705309800000|2024-01-15 09:10:00|2326|2325|2328.5|2327.5|2329.5|2328.5|2325.5|2325|1167
1705310100000|2024-01-15 09:15:00|2328|2326.5|2331.5|2331|2332|2331.5|2327.5|2326.5|1613
1705310400000|2024-01-15 09:20:00|2332|2330.5|2332.5|2332|2336|2335|2331|2330|676
1705310700000|2024-01-15 09:25:00|2333|2331.5|2332|2331|2334|2333|2330.5|2330|4374
1705311000000|2024-01-15 09:30:00|2331.5|2332|2337|2335.5|2337.5|2336.5|2331.5|2332|1448
1705311300000|2024-01-15 09:35:00|2336.5|2336|2335.5|2334|2338|2337|2335.5|2334|1777
1705311600000|2024-01-15 09:40:00|2335|2334.5|2334.5|2333|2335.5|2335|2332.5|2332|2152
1705311900000|2024-01-15 09:45:00|2335|2333.5|2334.5|2333.5|2337|2336.5|2333.5|2332.5|2034
1705312200000|2024-01-15 09:50:00|2335|2334|2335|2334|2336.5|2335.5|2334|2333|1317
1705312500000|2024-01-15 09:55:00|2334.5|2333.5|2337.5|2336.5|2338|2337|2333.5|2332|1496
1705312800000|2024-01-15 10:00:00|2338|2337|2338|2337|2338.5|2338|2336.5|2335.5|805
1705313100000|2024-01-15 10:05:00|2339|2337.5|2337.5|2336.5|2341|2340|2337.5|2336.5|578
1705313400000|2024-01-15 10:10:00|2337|2337|2339.5|2339|2340.5|2339.5|2337|2336|891
1705313700000|2024-01-15 10:15:00|2339|2338|2339.5|2339|2340|2339.5|2338.5|2338|474
1705314000000|2024-01-15 10:20:00|2340|2339.5|2342|2341|2342|2341|2339.5|2338.5|373
1705314300000|2024-01-15 10:25:00|2341.5|2340.5|2340|2339|2341.5|2340.5|2339|2338.5|2135
1705314600000|2024-01-15 10:30:00|2339.5|2338.5|2339.5|2339|2341|2340.5|2338.5|2338|1100
1705314900000|2024-01-15 10:35:00|2339|2338.5|2339|2338|2339.5|2339|2337.5|2336.5|688
1705315200000|2024-01-15 10:40:00|2338.5|2338.5|2342|2341.5|2342|2341.5|2338.5|2338|1316
1705315500000|2024-01-15 10:45:00|2342.5|2342|2343|2342|2343|2342.5|2340.5|2340|1126
1705315800000|2024-01-15 10:50:00|2342.5|2341.5|2342|2341|2343|2342.5|2341.5|2340.5|229
1705316100000|2024-01-15 10:55:00|2342.5|2341.5|2343.5|2343|2344|2343.5|2342.5|2341.5|1245
1705316400000|2024-01-15 11:00:00|2343|2342.5|2339|2338|2344|2343|2339|2338|935
1705316700000|2024-01-15 11:05:00|2338.5|2337.5|2339|2338.5|2339.5|2339|2338|2337.5|1123
1705317000000|2024-01-15 11:10:00|2338.5|2337.5|2336.5|2336|2339|2338|2336|2335|1421
1705317300000|2024-01-15 11:15:00|2336|2335.5|2337|2336|2337|2336.5|2336|2335|103
1705317600000|2024-01-15 11:20:00|2336.5|2335|2333.5|2332.5|2336.5|2335.5|2333.5|2332.5|2020
1705317900000|2024-01-15 11:25:00|2334|2333|2336|2335|2336|2335.5|2334|2333|2136
1705318200000|2024-01-15 11:30:00|2335.5|2334.5|2336|2335.5|2336.5|2336|2335.5|2334.5|492
1705318500000|2024-01-15 11:35:00|2336.5|2335|2339.5|2339|2339.5|2339|2336|2335|1123
1705318800000|2024-01-15 11:40:00|2339|2338.5|2335.5|2335|2339.5|2339|2335.5|2335|3465
1705319100000|2024-01-15 11:45:00|2336|2335.5|2336.5|2336|2337.5|2337|2334.5|2334|1197
1705319400000|2024-01-15 11:50:00|2337|2335.5|2337|2336.5|2337.5|2337|2336|2335.5|280
1705319700000|2024-01-15 11:55:00|2337.5|2337|2337|2336.5|2338|2337.5|2336|2335.5|882
1705320000000|2024-01-15 12:00:00|2336.5|2336|2337|2336.5|2337|2336.5|2336.5|2336|278
1705320300000|2024-01-15 12:05:00|2337.5|2337|2339.5|2339|2339.5|2339|2337.5|2337|1525
1705320600000|2024-01-15 12:10:00|2339|2338.5|2338|2337.5|2339.5|2339|2337.5|2337|699
1705320900000|2024-01-15 12:15:00|2338.5|2338|2339|2338|2339.5|2339|2338.5|2338|2110
1705321200000|2024-01-15 12:20:00|2338.5|2338.5|2339|2338|2339.5|2339|2338.5|2337.5|316
1705321500000|2024-01-15 12:25:00|2339.5|2338.5|2343.5|2342.5|2345|2344|2339|2338.5|4953
1705321800000|2024-01-15 12:30:00|2343|2343|2345|2344.5|2346|2345|2342|2341.5|1326
1705322100000|2024-01-15 12:35:00|2344.5|2344|2345.5|2345|2346|2345|2343.5|2343|754
1705322400000|2024-01-15 12:40:00|2346|2345.5|2347.5|2347|2348|2347.5|2345.5|2345|824
1705322700000|2024-01-15 12:45:00|2348|2347.5|2348|2347|2350|2349|2347.5|2347|833
1705323000000|2024-01-15 12:50:00|2347.5|2346.5|2346|2345.5|2348|2346.5|2346|2345.5|351
1705323300000|2024-01-15 12:55:00|2345.5|2345|2344|2343|2346|2345.5|2344|2343|1729
1705323600000|2024-01-15 13:00:00|2343.5|2343.5|2340|2339.5|2344|2343.5|2340|2339.5|483
1705323900000|2024-01-15 13:05:00|2340.5|2340|2338.5|2338|2340.5|2340|2338.5|2338|583
1705324200000|2024-01-15 13:10:00|2338|2337.5|2336.5|2336|2338.5|2337.5|2336.5|2336|937
1705324500000|2024-01-15 13:15:00|2336|2335.5|2339|2338.5|2339|2338.5|2336|2335.5|793
1705324800000|2024-01-15 13:20:00|2339.5|2339|2343|2342|2343|2342|2339.5|2339|534
1705325100000|2024-01-15 13:25:00|2342.5|2341.5|2340|2339.5|2343|2341.5|2340|2339|1046
1705325400000|2024-01-15 13:30:00|2339.5|2339|2339.5|2339|2340.5|2340|2339.5|2338.5|421
1705325700000|2024-01-15 13:35:00|2340|2339.5|2341|2340.5|2341.5|2341|2340|2339.5|683
1705326000000|2024-01-15 13:40:00|2340.5|2340|2341|2340|2342.5|2341.5|2340.5|2340|1528
1705326300000|2024-01-15 13:45:00|2341.5|2340.5|2340.5|2340|2341.5|2340.5|2340.5|2339.5|109
1705326600000|2024-01-15 13:50:00|2340|2339.5|2339.5|2338.5|2340|2339.5|2339|2338.5|60
1705326900000|2024-01-15 13:55:00|2339|2339|2336.5|2336|2339|2339|2336.5|2336|161
1705327200000|2024-01-15 14:00:00|2336|2335|2333.5|2333|2336|2335.5|2333.5|2332.5|591
1705327500000|2024-01-15 14:05:00|2334|2333.5|2332.5|2332|2334|2333.5|2332|2331|1427
1705327800000|2024-01-15 14:10:00|2333|2332.5|2331|2330|2333.5|2333|2331|2330|819
1705328100000|2024-01-15 14:15:00|2330.5|2330.5|2328.5|2328|2331|2330.5|2327|2326.5|1874
1705328400000|2024-01-15 14:20:00|2328|2327.5|2328.5|2328|2328.5|2328|2327.5|2327|804
1705328700000|2024-01-15 14:25:00|2328|2327|2331|2330.5|2331|2330.5|2328|2327|470
1705329000000|2024-01-15 14:30:00|2332|2331|2329|2328.5|2333|2332|2328|2327.5|885
1705329300000|2024-01-15 14:35:00|2328.5|2328|2326.5|2326|2328.5|2328.5|2326.5|2326|263
1705329600000|2024-01-15 14:40:00|2326|2325.5|2326.5|2326|2327|2326|2325.5|2325|994
1705329900000|2024-01-15 14:45:00|2326|2325.5|2327.5|2327|2328|2327.5|2325.5|2325|1690
1705330200000|2024-01-15 14:50:00|2328|2326.5|2328|2327.5|2329|2328.5|2326.5|2326|1712
1705330500000|2024-01-15 14:55:00|2328.5|2327|2328|2327.5|2329.5|2329|2327.5|2327|353
1705330800000|2024-01-15 15:00:00|2327.5|2327|2326.5|2325.5|2328|2327.5|2325.5|2325|1706
1705331100000|2024-01-15 15:05:00|2327|2326|2330|2329.5|2330|2329.5|2326.5|2325.5|1598
1705331400000|2024-01-15 15:10:00|2329.5|2329|2330|2329|2330.5|2330|2329.5|2328.5|1076
1705331700000|2024-01-15 15:15:00|2330.5|2329.5|2331.5|2331|2332.5|2332|2330|2329|1132
1705332000000|2024-01-15 15:20:00|2332|2331.5|2333|2332.5|2333|2332.5|2331.5|2331|993
1705332300000|2024-01-15 15:25:00|2332.5|2332|2331.5|2331|2333|2332.5|2331|2330.5|826
1705332600000|2024-01-15 15:30:00|2332|2331.5|2333|2332.5|2333|2332.5|2331.5|2331.5|437
1705332900000|2024-01-15 15:35:00|2333.5|2332|2334.5|2334|2336|2335.5|2333.5|2332|1452
1705333200000|2024-01-15 15:40:00|2335|2334.5|2338|2337|2338.5|2338|2335|2334|988
1705333500000|2024-01-15 15:45:00|2337.5|2336.5|2339|2338.5|2339.5|2339|2336.5|2336|3246
1705333800000|2024-01-15 15:50:00|2337.5|2337|2340|2339.5|2340|2339.5|2337|2336.5|3543
1705334100000|2024-01-15 15:55:00|2339.5|2339|2337.5|2337|2339.5|2339|2337.5|2337|2548
1705334400000|2024-01-15 16:00:00|2337|2336.5|2334.5|2334|2337|2336.5|2334|2333.5|2991
1705334700000|2024-01-15 16:05:00|2335|2334.5|2336|2335.5|2337|2336.5|2334.5|2334|2037
1705335000000|2024-01-15 16:10:00|2336.5|2335|2335.5|2335|2337.5|2336.5|2334.5|2334|3628
1705335300000|2024-01-15 16:15:00|2336|2333.5|2333.5|2332.5|2336|2333.5|2332.5|2332|4369
1705335600000|2024-01-15 16:20:00|2333|2333|2333.5|2333|2334|2333.5|2333|2332.5|3331
1705335900000|2024-01-15 16:25:00|2333|2332.5|2334.5|2333.5|2335|2334|2332.5|2331.5|6399
1705392000000|2024-01-16 08:00:00|2321|2317|2303|2301|2321|2317.5|2301.5|2300|7309
1705392300000|2024-01-16 08:05:00|2301.5|2301.5|2309.5|2308.5|2317.5|2316|2301|2300|5547
1705392600000|2024-01-16 08:10:00|2310|2308|2308|2306.5|2312.5|2311|2304.5|2303.5|6007
1705392900000|2024-01-16 08:15:00|2307.5|2307|2310|2309|2312.5|2311.5|2305|2304|2347
1705393200000|2024-01-16 08:20:00|2309.5|2308.5|2313|2312|2315.5|2315|2304|2303|6655
1705393500000|2024-01-16 08:25:00|2313.5|2312.5|2308.5|2308|2315|2313.5|2308.5|2308|3041
1705393800000|2024-01-16 08:30:00|2309|2307.5|2312|2311|2315|2314|2309|2307.5|3440
1705394100000|2024-01-16 08:35:00|2312.5|2311.5|2314|2313|2316|2314.5|2310|2309|5731
1705394400000|2024-01-16 08:40:00|2313.5|2312.5|2315.5|2315|2319.5|2318.5|2311.5|2310.5|4193
1705394700000|2024-01-16 08:45:00|2316.5|2315.5|2315|2314.5|2318|2317.5|2314|2313.5|2413
1705395000000|2024-01-16 08:50:00|2316|2315|2317.5|2316|2317.5|2317|2315|2314|2171
1705395300000|2024-01-16 08:55:00|2317|2316.5|2312.5|2311.5|2317.5|2316.5|2312|2311|2246
1705395600000|2024-01-16 09:00:00|2313|2312|2315.5|2314.5|2318.5|2317.5|2313|2312|2417
1705395900000|2024-01-16 09:05:00|2316|2315|2318|2317.5|2319|2318|2315|2314.5|1770
1705396200000|2024-01-16 09:10:00|2318.5|2318|2322|2321|2322|2321|2318.5|2317.5|2643
1705396500000|2024-01-16 09:15:00|2322.5|2321.5|2315|2313.5|2324|2323|2314|2313|1106
1705396800000|2024-01-16 09:20:00|2314.5|2314|2307.5|2306.5|2315.5|2314.5|2306|2305.5|2185
1705397100000|2024-01-16 09:25:00|2307|2305.5|2305.5|2305|2311|2310|2304.5|2303.5|3253
1705397400000|2024-01-16 09:30:00|2305|2304|2312|2311.5|2312|2311.5|2303.5|2303|2710
1705397700000|2024-01-16 09:35:00|2312.5|2311|2310|2309.5|2313|2312|2309.5|2308.5|2101
1705398000000|2024-01-16 09:40:00|2309.5|2309|2313|2312|2313|2312|2307.5|2306|2173
1705398300000|2024-01-16 09:45:00|2312.5|2311|2313|2312|2315|2314.5|2312|2311|3064
1705398600000|2024-01-16 09:50:00|2312.5|2311.5|2317.5|2316.5|2317.5|2316.5|2312|2311|1016
1705398900000|2024-01-16 09:55:00|2316.5|2316|2314|2313|2317|2316|2313.5|2312.5|927
1705399200000|2024-01-16 10:00:00|2313|2311.5|2314.5|2313.5|2314.5|2313.5|2310|2309|1780
1705399500000|2024-01-16 10:05:00|2315|2314|2318|2317|2318|2317|2314.5|2314|1085
1705399800000|2024-01-16 10:10:00|2318.5|2317.5|2316.5|2315.5|2319.5|2318.5|2316.5|2315.5|810
1705400100000|2024-01-16 10:15:00|2317.5|2316.5|2311.5|2310.5|2317.5|2316.5|2311|2310.5|762
1705400400000|2024-01-16 10:20:00|2311|2311|2311.5|2311|2314.5|2313.5|2311|2310.5|2282
1705400700000|2024-01-16 10:25:00|2312|2311.5|2308|2307.5|2313|2312.5|2307.5|2307|1781
1705401000000|2024-01-16 10:30:00|2307.5|2307|2308.5|2308|2309.5|2309|2306.5|2305.5|1197
1705401300000|2024-01-16 10:35:00|2309|2307.5|2311|2310.5|2311.5|2311|2309|2307.5|1942
1705401600000|2024-01-16 10:40:00|2311.5|2310|2310|2309|2311.5|2311|2309.5|2309|1637
1705401900000|2024-01-16 10:45:00|2309.5|2309.5|2308.5|2308|2312|2311.5|2308|2307.5|1236
1705402200000|2024-01-16 10:50:00|2309|2308.5|2308.5|2308|2310.5|2309.5|2307.5|2307|1205
1705402500000|2024-01-16 10:55:00|2308|2307.5|2309|2308|2309.5|2309|2308|2307|454
1705402800000|2024-01-16 11:00:00|2308.5|2308.5|2308.5|2308|2310|2309|2308|2307|1431
1705403100000|2024-01-16 11:05:00|2308|2307.5|2309.5|2308.5|2311.5|2310.5|2308|2307.5|1002
1705403400000|2024-01-16 11:10:00|2309|2308|2310|2309.5|2310|2309.5|2308.5|2308|382
1705403700000|2024-01-16 11:15:00|2310.5|2310|2312.5|2311.5|2312.5|2312|2310.5|2310|631
1705404000000|2024-01-16 11:20:00|2313.5|2312|2314|2313|2314|2313|2311.5|2310.5|1390
1705404300000|2024-01-16 11:25:00|2313.5|2312.5|2313.5|2312.5|2314.5|2314|2313|2312.5|838
1705404600000|2024-01-16 11:30:00|2313|2313|2311|2310.5|2314.5|2314|2311|2310.5|2919
1705404900000|2024-01-16 11:35:00|2311.5|2311|2314|2313|2315|2314|2311.5|2311|569
1705405200000|2024-01-16 11:40:00|2314.5|2313.5|2312.5|2312|2315|2314|2311.5|2311|679
1705405500000|2024-01-16 11:45:00|2313|2312.5|2316|2315|2316|2315.5|2312.5|2312|1446
1705405800000|2024-01-16 11:50:00|2316.5|2315.5|2319.5|2318.5|2320.5|2320|2316.5|2315.5|1230
1705406100000|2024-01-16 11:55:00|2320|2319|2317.5|2316.5|2321.5|2320.5|2317|2316.5|944
1705406400000|2024-01-16 12:00:00|2317|2317|2321.5|2321|2321.5|2321|2317|2317|2146
1705406700000|2024-01-16 12:05:00|2322|2320.5|2323|2322.5|2323|2322.5|2321|2320|664
1705407000000|2024-01-16 12:10:00|2323.5|2323|2320.5|2319.5|2323.5|2323|2320|2319|651
1705407300000|2024-01-16 12:15:00|2321|2320|2321.5|2320.5|2322.5|2322|2320.5|2320|1253
1705407600000|2024-01-16 12:20:00|2322|2321|2320|2319|2322.5|2321.5|2319|2318|1681
1705407900000|2024-01-16 12:25:00|2320.5|2319.5|2319.5|2318.5|2323|2322.5|2316|2315|5564
1705408200000|2024-01-16 12:30:00|2320|2319|2321|2320.5|2325|2324|2320|2319|1275
1705408500000|2024-01-16 12:35:00|2320.5|2320|2322|2321.5|2323|2322|2320.5|2319.5|713
1705408800000|2024-01-16 12:40:00|2322.5|2322|2322|2321.5|2324.5|2323.5|2321.5|2320.5|845
1705409100000|2024-01-16 12:45:00|2322.5|2322|2322|2321|2323|2322.5|2319.5|2318.5|1226
1705409400000|2024-01-16 12:50:00|2321.5|2321.5|2321|2320|2321.5|2321.5|2319|2318.5|994
1705409700000|2024-01-16 12:55:00|2320.5|2319.5|2320|2319|2320.5|2319.5|2318.5|2318|659
1705410000000|2024-01-16 13:00:00|2319.5|2318.5|2319.5|2319|2322|2321|2319|2318.5|324
1705410300000|2024-01-16 13:05:00|2320|2319.5|2317.5|2316.5|2320|2319.5|2317|2316|889
1705410600000|2024-01-16 13:10:00|2318.5|2317|2317.5|2316.5|2319.5|2318.5|2317|2316.5|389
1705410900000|2024-01-16 13:15:00|2318|2317|2318|2317.5|2319|2318.5|2317.5|2316.5|288
1705411200000|2024-01-16 13:20:00|2318.5|2318|2316|2315.5|2318.5|2318|2315.5|2314.5|699
1705411500000|2024-01-16 13:25:00|2316.5|2315|2317|2316.5|2317.5|2316.5|2316|2315|73
1705411800000|2024-01-16 13:30:00|2317.5|2317|2318.5|2317.5|2318.5|2317.5|2314.5|2313.5|2218
1705412100000|2024-01-16 13:35:00|2318|2318|2318.5|2318|2320|2319|2317.5|2316.5|930
1705412400000|2024-01-16 13:40:00|2319|2318.5|2321|2320.5|2323|2322|2318.5|2318.5|2708
1705412700000|2024-01-16 13:45:00|2321.5|2320|2318|2317|2321.5|2320|2317.5|2316.5|427
1705413000000|2024-01-16 13:50:00|2318.5|2317.5|2314.5|2314|2319.5|2318.5|2314|2313|1412
1705413300000|2024-01-16 13:55:00|2314|2313.5|2309.5|2309|2314.5|2314|2309.5|2309|3592
1705413600000|2024-01-16 14:00:00|2310|2309.5|2310.5|2310|2312.5|2311.5|2310|2309|1861
1705413900000|2024-01-16 14:05:00|2311|2310.5|2311|2310.5|2311.5|2310.5|2310|2309.5|290
1705414200000|2024-01-16 14:10:00|2311.5|2310|2310|2309.5|2311.5|2310|2308.5|2307.5|1343
1705414500000|2024-01-16 14:15:00|2310.5|2309|2309|2308.5|2310.5|2310|2308.5|2308|1171
1705414800000|2024-01-16 14:20:00|2309.5|2309|2307.5|2307|2310|2309|2307.5|2307|1244
1705415100000|2024-01-16 14:25:00|2308|2307.5|2308.5|2308|2309|2308|2306|2305.5|2064
1705415400000|2024-01-16 14:30:00|2309|2308.5|2306.5|2305.5|2310|2309|2306|2305.5|3259
1705415700000|2024-01-16 14:35:00|2306|2306|2303.5|2302.5|2308|2307.5|2303|2302.5|3031
1705416000000|2024-01-16 14:40:00|2303|2302|2300|2299.5|2304.5|2303.5|2299.5|2298.5|7363
1705416300000|2024-01-16 14:45:00|2299.5|2299|2303|2302.5|2303|2302.5|2297|2296|4650
1705416600000|2024-01-16 14:50:00|2303.5|2303|2307.5|2307|2309.5|2308.5|2303.5|2302.5|2205
1705416900000|2024-01-16 14:55:00|2308.5|2307.5|2309.5|2308.5|2310|2309|2306.5|2306|3498
1705417200000|2024-01-16 15:00:00|2310|2309|2309.5|2308.5|2312.5|2311.5|2309|2308|1963
1705417500000|2024-01-16 15:05:00|2310|2309|2309|2308|2310.5|2310|2307.5|2307|1933
1705417800000|2024-01-16 15:10:00|2308.5|2308.5|2308|2307.5|2311|2310|2308|2307.5|3499
1705418100000|2024-01-16 15:15:00|2308.5|2308|2314|2313.5|2314.5|2313.5|2307.5|2307|3369
1705418400000|2024-01-16 15:20:00|2314.5|2314|2314|2313|2316|2315|2312.5|2312|3555
1705418700000|2024-01-16 15:25:00|2313.5|2313.5|2314.5|2314|2315|2314.5|2312|2311.5|1802
1705419000000|2024-01-16 15:30:00|2315|2314.5|2314.5|2314|2315.5|2315|2312|2311.5|1931
1705419300000|2024-01-16 15:35:00|2314|2313.5|2313.5|2313|2314|2313.5|2312.5|2311.5|1964
1705419600000|2024-01-16 15:40:00|2314|2313.5|2313.5|2313|2315.5|2315|2313.5|2312.5|2343
1705419900000|2024-01-16 15:45:00|2314|2313.5|2314.5|2314|2315|2314.5|2313.5|2313|1650
1705420200000|2024-01-16 15:50:00|2315|2314.5|2313|2312.5|2315|2314.5|2312.5|2311.5|3157
1705420500000|2024-01-16 15:55:00|2313.5|2313|2314.5|2314|2316.5|2316|2313.5|2312.5|3520
1705420800000|2024-01-16 16:00:00|2315.5|2314.5|2311.5|2310.5|2315.5|2315|2309|2308.5|8810
1705421100000|2024-01-16 16:05:00|2311|2310|2310.5|2309.5|2313.5|2312.5|2310|2309.5|2878
1705421400000|2024-01-16 16:10:00|2310|2310|2314|2313.5|2314|2313.5|2309.5|2309|2136
1705421700000|2024-01-16 16:15:00|2314.5|2313|2313|2312|2315|2314.5|2312.5|2312|2776
1705422000000|2024-01-16 16:20:00|2313.5|2312.5|2314|2313.5|2315.5|2315|2313|2312|4267
1705422300000|2024-01-16 16:25:00|2313.5|2313|2313.5|2313|2314|2313.5|2313|2312.5|1946
1705478400000|2024-01-17 08:00:00|2291.5|2289.5|2279|2277.5|2293|2291|2273.5|2273|10530
1705478700000|2024-01-17 08:05:00|2278.5|2277|2267|2266|2280|2279|2265.5|2264.5|7920
1705479000000|2024-01-17 08:10:00|2267.5|2265.5|2270.5|2269|2273|2272|2264|2263|8084
1705479300000|2024-01-17 08:15:00|2270|2269.5|2277.5|2276.5|2277.5|2277|2268.5|2267|9386
1705479600000|2024-01-17 08:20:00|2277|2276|2265|2264|2277.5|2277|2264.5|2264|7782
1705479900000|2024-01-17 08:25:00|2264.5|2263.5|2261|2260|2264.5|2263.5|2257.5|2256|7856
1705480200000|2024-01-17 08:30:00|2260.5|2259.5|2274.5|2273.5|2274.5|2273.5|2257|2256.5|9146
1705480500000|2024-01-17 08:35:00|2274|2276.5|2288|2287|2288|2287.5|2274|2275.5|10395
1705480800000|2024-01-17 08:40:00|2287.5|2286.5|2280.5|2279|2288.5|2287.5|2278.5|2277.5|14141
1705481100000|2024-01-17 08:45:00|2280|2279.5|2274|2273|2282|2281|2272.5|2271.5|5131
1705481400000|2024-01-17 08:50:00|2273.5|2272.5|2277|2276|2277|2276|2272|2271|2479
1705481700000|2024-01-17 08:55:00|2276.5|2276.5|2275|2274|2279.5|2279|2274.5|2273.5|1830
1705482000000|2024-01-17 09:00:00|2275.5|2274.5|2278|2277|2281.5|2280.5|2274.5|2274|4284
1705482300000|2024-01-17 09:05:00|2277.5|2276.5|2274|2273.5|2279.5|2278.5|2274|2273.5|4122
1705482600000|2024-01-17 09:10:00|2273.5|2273|2267|2266|2273.5|2273|2267|2266|3264
1705482900000|2024-01-17 09:15:00|2266.5|2266.5|2270|2269|2270|2269.5|2265.5|2265|6050
1705483200000|2024-01-17 09:20:00|2269.5|2268.5|2278|2277.5|2278|2277.5|2268.5|2268|2186
1705483500000|2024-01-17 09:25:00|2278.5|2278|2279.5|2278.5|2280|2279|2275.5|2275|1631
1705483800000|2024-01-17 09:30:00|2279|2278|2280|2279|2280|2279|2276.5|2275.5|1688
1705484100000|2024-01-17 09:35:00|2279.5|2278.5|2277|2276.5|2280.5|2279.5|2276|2275|880
1705484400000|2024-01-17 09:40:00|2276.5|2276|2277|2276|2277|2276.5|2275.5|2274.5|1477
1705484700000|2024-01-17 09:45:00|2276.5|2275.5|2278|2277|2278|2277.5|2276|2275|1520
1705485000000|2024-01-17 09:50:00|2277.5|2277.5|2281|2280.5|2281|2280.5|2277.5|2276.5|2030
1705485300000|2024-01-17 09:55:00|2280.5|2280|2281|2280.5|2281|2280.5|2277.5|2277|829
1705485600000|2024-01-17 10:00:00|2280.5|2280|2281|2280|2283|2282.5|2280.5|2280|1180
1705485900000|2024-01-17 10:05:00|2281.5|2280.5|2279.5|2279|2282.5|2281.5|2279.5|2279|1691
1705486200000|2024-01-17 10:10:00|2279|2278.5|2279.5|2278.5|2279.5|2279|2278.5|2277.5|983
1705486500000|2024-01-17 10:15:00|2279|2278|2277.5|2277|2279|2278|2277|2276.5|2094
1705486800000|2024-01-17 10:20:00|2278|2277.5|2275.5|2274.5|2278.5|2277.5|2275.5|2274.5|1925
1705487100000|2024-01-17 10:25:00|2275|2274|2272|2271|2275|2274.5|2272|2271|2405
1705487400000|2024-01-17 10:30:00|2272.5|2271.5|2271.5|2270.5|2274|2273|2271|2270.5|959
1705487700000|2024-01-17 10:35:00|2272|2271|2272|2271|2272|2271.5|2271.5|2271|99
1705488000000|2024-01-17 10:40:00|2271.5|2270.5|2273.5|2273|2274|2273|2271|2270.5|1535
1705488300000|2024-01-17 10:45:00|2274|2272.5|2273.5|2272.5|2275|2274|2273|2272.5|469
1705488600000|2024-01-17 10:50:00|2273|2272|2274.5|2273.5|2274.5|2274|2272.5|2272|1877
1705488900000|2024-01-17 10:55:00|2274|2274|2272.5|2271.5|2274.5|2274|2272|2271.5|802
1705489200000|2024-01-17 11:00:00|2272|2272|2271|2270|2272.5|2272|2270.5|2270|1019
1705489500000|2024-01-17 11:05:00|2271.5|2270.5|2273.5|2273|2273.5|2273|2271.5|2270.5|1683
1705489800000|2024-01-17 11:10:00|2273|2272.5|2271|2270|2273|2273|2270|2269.5|1651
1705490100000|2024-01-17 11:15:00|2271.5|2270.5|2270.5|2269.5|2271.5|2270.5|2270|2269.5|233
1705490400000|2024-01-17 11:20:00|2271|2270|2268|2267.5|2271|2270.5|2267.5|2267|2034
1705490700000|2024-01-17 11:25:00|2266.5|2266|2264|2263.5|2267|2266.5|2262|2261.5|2922
1705491000000|2024-01-17 11:30:00|2263.5|2263|2262.5|2262|2265.5|2264.5|2262.5|2262|614
1705491300000|2024-01-17 11:35:00|2263|2262.5|2263.5|2262.5|2264|2263.5|2262.5|2262|1565
1705491600000|2024-01-17 11:40:00|2263|2263|2261|2260.5|2263.5|2263|2261|2260.5|2541
1705491900000|2024-01-17 11:45:00|2261.5|2261|2262.5|2262|2263|2262|2261.5|2260.5|1463
1705492200000|2024-01-17 11:50:00|2262|2261.5|2262.5|2262|2263|2262.5|2260|2259.5|1920
1705492500000|2024-01-17 11:55:00|2263|2262.5|2261.5|2260.5|2264|2263.5|2261.5|2260.5|670
1705492800000|2024-01-17 12:00:00|2262|2261|2264|2263|2264.5|2264|2261.5|2260.5|1439
1705493100000|2024-01-17 12:05:00|2263.5|2263.5|2263|2262.5|2264.5|2264|2262.5|2262|475
1705493400000|2024-01-17 12:10:00|2263.5|2263|2264.5|2263.5|2264.5|2264|2263|2262.5|1027
1705493700000|2024-01-17 12:15:00|2264|2264|2264.5|2263.5|2265.5|2265|2264|2263.5|947
1705494000000|2024-01-17 12:20:00|2264|2264|2267|2266|2267|2266.5|2264|2263.5|1888
1705494300000|2024-01-17 12:25:00|2266.5|2266.5|2266.5|2266|2268|2267.5|2266|2265.5|494
1705494600000|2024-01-17 12:30:00|2267|2265.5|2267.5|2267|2268|2267.5|2266.5|2265.5|281
1705494900000|2024-01-17 12:35:00|2268|2266.5|2268|2267|2268.5|2268|2267.5|2266.5|568
1705495200000|2024-01-17 12:40:00|2268.5|2267.5|2267.5|2267|2268.5|2268|2267.5|2267|328
1705495500000|2024-01-17 12:45:00|2267|2266.5|2267|2266|2267.5|2266.5|2266|2265|418
1705495800000|2024-01-17 12:50:00|2266.5|2266.5|2267.5|2267|2267.5|2267|2266|2265.5|539
1705496100000|2024-01-17 12:55:00|2268|2267.5|2265.5|2265|2269|2268.5|2265.5|2265|1210
1705496400000|2024-01-17 13:00:00|2266|2264.5|2264|2263|2266|2265|2264|2263|2445
1705496700000|2024-01-17 13:05:00|2264.5|2264|2266.5|2265.5|2266.5|2266|2264|2263|1975
1705497000000|2024-01-17 13:10:00|2266|2265|2269|2268|2269.5|2268.5|2266|2265|913
1705497300000|2024-01-17 13:15:00|2269.5|2268.5|2270.5|2270|2270.5|2270|2269|2268.5|1059
1705497600000|2024-01-17 13:20:00|2271|2270.5|2270.5|2269.5|2273.5|2272.5|2270.5|2269.5|2541
1705497900000|2024-01-17 13:25:00|2271|2270|2270.5|2269.5|2272.5|2272|2270|2269.5|2599
1705498200000|2024-01-17 13:30:00|2270|2269|2272|2271|2272|2271|2268.5|2268|1890
1705498500000|2024-01-17 13:35:00|2271.5|2270.5|2271.5|2271|2272.5|2272|2270.5|2269.5|1059
1705498800000|2024-01-17 13:40:00|2271|2270.5|2268|2267|2271.5|2270.5|2267.5|2267|2996
1705499100000|2024-01-17 13:45:00|2267.5|2267.5|2265|2264.5|2268|2267.5|2264.5|2264|1260
1705499400000|2024-01-17 13:50:00|2264.5|2264|2266|2265|2266.5|2266|2264|2263|1814
1705499700000|2024-01-17 13:55:00|2266.5|2265.5|2266|2265.5|2266.5|2266|2265.5|2264.5|493
1705500000000|2024-01-17 14:00:00|2266.5|2266|2266.5|2266|2267.5|2267|2266|2265|1278
1705500300000|2024-01-17 14:05:00|2267.5|2266.5|2269|2268.5|2269|2268.5|2266.5|2266|1068
1705500600000|2024-01-17 14:10:00|2269.5|2269|2270.5|2269.5|2270.5|2269.5|2269|2268.5|861
1705500900000|2024-01-17 14:15:00|2271|2270|2270.5|2270|2271|2270.5|2269|2268.5|1880
1705501200000|2024-01-17 14:20:00|2271|2270.5|2272|2271.5|2272|2271.5|2269.5|2269|2338
1705501500000|2024-01-17 14:25:00|2271.5|2271|2273|2272.5|2274|2273.5|2271.5|2271|2722
1705501800000|2024-01-17 14:30:00|2272.5|2272|2275.5|2274.5|2276|2275|2270.5|2270|4063
1705502100000|2024-01-17 14:35:00|2275|2274|2276.5|2275.5|2276.5|2276|2274|2273.5|2326
1705502400000|2024-01-17 14:40:00|2277|2276|2277.5|2276.5|2279|2278.5|2274.5|2273.5|2798
1705502700000|2024-01-17 14:45:00|2277|2277|2277|2276|2280|2279|2275|2274.5|3764
1705503000000|2024-01-17 14:50:00|2276.5|2276.5|2275|2274|2277|2276.5|2273.5|2273|2589
1705503300000|2024-01-17 14:55:00|2274.5|2274.5|2280.5|2280|2281|2280|2274.5|2274.5|3883
1705503600000|2024-01-17 15:00:00|2281|2280.5|2284.5|2284|2285.5|2285|2280.5|2280|2598
1705503900000|2024-01-17 15:05:00|2284|2283.5|2288.5|2288|2289.5|2288.5|2284|2283.5|6117
1705504200000|2024-01-17 15:10:00|2288|2287.5|2286.5|2285.5|2289|2288.5|2285|2284|2738
1705504500000|2024-01-17 15:15:00|2287|2286|2282.5|2281.5|2287|2286.5|2282.5|2281.5|1294
1705504800000|2024-01-17 15:20:00|2281|2280.5|2283.5|2283|2283.5|2283|2281|2280.5|2523
1705505100000|2024-01-17 15:25:00|2284|2283.5|2284|2283.5|2287|2286|2284|2283.5|1667
1705505400000|2024-01-17 15:30:00|2283.5|2283|2283|2282.5|2285|2284.5|2282.5|2282|2109
1705505700000|2024-01-17 15:35:00|2282.5|2282|2283|2282.5|2283.5|2283|2281.5|2280.5|4373
1705506000000|2024-01-17 15:40:00|2282.5|2282|2281|2280.5|2283|2282|2281|2280.5|2538
1705506300000|2024-01-17 15:45:00|2280.5|2280|2281|2280|2282|2281|2278.5|2278|3719
1705506600000|2024-01-17 15:50:00|2281.5|2280.5|2281|2280|2282|2281.5|2280.5|2280|2999
1705506900000|2024-01-17 15:55:00|2280|2279.5|2279.5|2279|2281|2280.5|2279.5|2279|3376
1705507200000|2024-01-17 16:00:00|2280|2279.5|2279|2278.5|2281.5|2281|2279|2278|3459
1705507500000|2024-01-17 16:05:00|2279.5|2279|2279.5|2279|2280|2279.5|2278.5|2278|4155
1705507800000|2024-01-17 16:10:00|2280|2278.5|2279|2278.5|2282|2281.5|2279|2278|6019
1705508100000|2024-01-17 16:15:00|2278.5|2278|2277|2276.5|2279.5|2279|2277|2276.5|3544
1705508400000|2024-01-17 16:20:00|2277.5|2277|2279|2278.5|2279.5|2279|2277.5|2277|3185
1705508700000|2024-01-17 16:25:00|2279.5|2279|2279|2278|2282|2281.5|2279|2278|4621
1705564800000|2024-01-18 08:00:00|2287|2284.5|2282|2279.5|2287|2284.5|2275|2274|4371
1705565100000|2024-01-18 08:05:00|2283|2280|2281.5|2280|2284|2283|2279|2278|1927
1705565400000|2024-01-18 08:10:00|2281|2280.5|2282|2281|2283.5|2282.5|2278|2277|3938
1705565700000|2024-01-18 08:15:00|2282.5|2281.5|2284.5|2283|2286.5|2285|2280.5|2279|3064
1705566000000|2024-01-18 08:20:00|2285.5|2283.5|2283|2282|2285.5|2284.5|2279|2278|1967
1705566300000|2024-01-18 08:25:00|2282.5|2281.5|2286.5|2285.5|2286.5|2285.5|2281|2280|1191
1705566600000|2024-01-18 08:30:00|2287|2286|2282.5|2281.5|2287.5|2286.5|2282|2281.5|2125
1705566900000|2024-01-18 08:35:00|2283|2282|2283|2282|2284.5|2283.5|2279|2278|3296
1705567200000|2024-01-18 08:40:00|2283.5|2282.5|2285.5|2284.5|2287|2286|2283|2282|533
1705567500000|2024-01-18 08:45:00|2286|2285|2288.5|2287.5|2288.5|2287.5|2285.5|2285|1351
1705567800000|2024-01-18 08:50:00|2288|2287|2291|2290|2292|2291.5|2288|2287|2174
1705568100000|2024-01-18 08:55:00|2290.5|2290.5|2296.5|2296|2296.5|2296|2290|2289|4538
1705568400000|2024-01-18 09:00:00|2296|2295.5|2296|2295|2297|2296|2294|2293.5|4032
1705568700000|2024-01-18 09:05:00|2296.5|2296|2297|2296|2297|2296.5|2295|2294.5|2353
1705569000000|2024-01-18 09:10:00|2296|2295|2295.5|2294.5|2297|2296|2295|2294.5|2608
1705569300000|2024-01-18 09:15:00|2296|2295|2293.5|2292.5|2296.5|2295.5|2293|2292.5|808
1705569600000|2024-01-18 09:20:00|2293|2292|2296|2295|2296|2295.5|2291.5|2291|1617
1705569900000|2024-01-18 09:25:00|2296.5|2295.5|2296.5|2296|2298.5|2298|2296.5|2295.5|937
1705570200000|2024-01-18 09:30:00|2297|2295.5|2294|2293|2297.5|2295.5|2293.5|2292.5|1867
1705570500000|2024-01-18 09:35:00|2293.5|2292.5|2297.5|2296.5|2297.5|2296.5|2293|2292.5|1649
1705570800000|2024-01-18 09:40:00|2298|2297|2296.5|2295.5|2300|2299.5|2295.5|2295|2668
1705571100000|2024-01-18 09:45:00|2296|2296|2303.5|2302.5|2304|2303.5|2295.5|2295|3453
1705571400000|2024-01-18 09:50:00|2303|2301.5|2302|2301.5|2303|2301.5|2299|2298.5|3982
1705571700000|2024-01-18 09:55:00|2302.5|2302|2301.5|2301|2303|2302|2301|2300.5|2843
1705572000000|2024-01-18 10:00:00|2302|2300.5|2301.5|2300.5|2302|2301|2300.5|2299.5|300
1705572300000|2024-01-18 10:05:00|2302|2301|2303|2302.5|2304.5|2304|2301.5|2301|917
1705572600000|2024-01-18 10:10:00|2303.5|2303|2302.5|2301.5|2304|2303.5|2302|2301.5|1157
1705572900000|2024-01-18 10:15:00|2303|2302|2306.5|2306|2306.5|2306|2303|2302|1821
1705573200000|2024-01-18 10:20:00|2307.5|2306.5|2309|2308.5|2310|2309.5|2307.5|2306.5|2883
1705573500000|2024-01-18 10:25:00|2309.5|2309|2311.5|2311|2311.5|2311|2309|2309|1719
1705573800000|2024-01-18 10:30:00|2312|2311.5|2313|2312.5|2314.5|2313.5|2312|2311.5|1459
1705574100000|2024-01-18 10:35:00|2312.5|2312|2318.5|2318|2318.5|2318|2312.5|2312|4726
1705574400000|2024-01-18 10:40:00|2319|2318.5|2325|2324.5|2325|2324.5|2319|2318.5|6464
1705574700000|2024-01-18 10:45:00|2324.5|2323.5|2321|2320|2326|2325|2320|2319.5|1719
1705575000000|2024-01-18 10:50:00|2320.5|2319.5|2324.5|2323.5|2324.5|2323.5|2320.5|2319.5|1524
1705575300000|2024-01-18 10:55:00|2325|2324|2327|2326.5|2327.5|2326.5|2324|2323.5|2069
1705575600000|2024-01-18 11:00:00|2327.5|2326|2330|2329|2330|2329|2326.5|2326|1332
1705575900000|2024-01-18 11:05:00|2329.5|2328.5|2325|2324.5|2329.5|2328.5|2325|2324.5|1458
1705576200000|2024-01-18 11:10:00|2325.5|2325|2323|2322|2327|2326|2322|2321.5|3127
1705576500000|2024-01-18 11:15:00|2322.5|2322.5|2322|2321|2323.5|2323|2322|2321|682
1705576800000|2024-01-18 11:20:00|2321.5|2321.5|2323|2322|2323|2322.5|2320.5|2320|1368
1705577100000|2024-01-18 11:25:00|2323.5|2322.5|2326|2325|2326|2325.5|2323|2322.5|1976
1705577400000|2024-01-18 11:30:00|2325.5|2324.5|2323|2322.5|2325.5|2324.5|2323|2322.5|2613
1705577700000|2024-01-18 11:35:00|2323.5|2323|2321|2320.5|2324|2323|2321|2320.5|904
1705578000000|2024-01-18 11:40:00|2321.5|2320|2320.5|2319.5|2321.5|2320.5|2320|2319|1285
1705578300000|2024-01-18 11:45:00|2321|2320|2318.5|2318|2321.5|2320.5|2318|2317.5|1035
1705578600000|2024-01-18 11:50:00|2319|2318.5|2317.5|2316.5|2319.5|2318.5|2317|2316.5|298
1705578900000|2024-01-18 11:55:00|2317|2316|2319|2318.5|2319.5|2319|2316.5|2316|855
1705579200000|2024-01-18 12:00:00|2318.5|2318|2319|2318|2319.5|2319|2317|2316.5|1464
1705579500000|2024-01-18 12:05:00|2318.5|2318.5|2322|2321.5|2322.5|2322|2318.5|2318|739
1705579800000|2024-01-18 12:10:00|2321.5|2321|2325|2324.5|2326|2325.5|2321.5|2321|1883
1705580100000|2024-01-18 12:15:00|2324.5|2324|2324.5|2324|2326|2325|2324|2323.5|532
1705580400000|2024-01-18 12:20:00|2325|2324.5|2327|2326.5|2327.5|2327|2324.5|2324.5|1504
1705580700000|2024-01-18 12:25:00|2327.5|2326|2325|2324|2327.5|2327|2324.5|2324|3978
1705581000000|2024-01-18 12:30:00|2325.5|2324.5|2325.5|2324.5|2327|2326|2325|2324.5|405
1705581300000|2024-01-18 12:35:00|2325|2325|2326.5|2326|2327|2326|2325|2324.5|471
1705581600000|2024-01-18 12:40:00|2327|2326.5|2325.5|2325|2327|2326.5|2325|2324.5|1392
1705581900000|2024-01-18 12:45:00|2326|2325.5|2326|2325|2326.5|2325.5|2325.5|2325|454
1705582200000|2024-01-18 12:50:00|2325.5|2325.5|2325.5|2324.5|2326|2325.5|2325|2324.5|636
1705582500000|2024-01-18 12:55:00|2325|2325|2325|2324.5|2325.5|2325|2324.5|2324|838
1705582800000|2024-01-18 13:00:00|2324.5|2324|2325|2324.5|2325.5|2325|2324.5|2323.5|2420
1705583100000|2024-01-18 13:05:00|2325.5|2325|2326|2325.5|2327.5|2327|2325|2325|1158
1705583400000|2024-01-18 13:10:00|2326.5|2325|2326.5|2325.5|2326.5|2325.5|2325.5|2325|998
1705583700000|2024-01-18 13:15:00|2327|2326|2327|2326.5|2328|2327.5|2326.5|2326|595
1705584000000|2024-01-18 13:20:00|2327.5|2327|2331.5|2331|2332|2331|2327|2326.5|1478
1705584300000|2024-01-18 13:25:00|2332|2331.5|2334|2333|2334|2333|2330|2329.5|3238
1705584600000|2024-01-18 13:30:00|2333.5|2333.5|2333|2332.5|2334.5|2334|2332|2331|4637
1705584900000|2024-01-18 13:35:00|2333.5|2333|2334.5|2334|2337|2336|2333.5|2333|2746
1705585200000|2024-01-18 13:40:00|2335|2334.5|2325.5|2325|2335.5|2334.5|2325.5|2325|2802
1705585500000|2024-01-18 13:45:00|2326|2325.5|2326.5|2325.5|2327|2326.5|2325.5|2325|1060
1705585800000|2024-01-18 13:50:00|2326|2325|2327|2326|2327|2326.5|2325|2324|734
1705586100000|2024-01-18 13:55:00|2326.5|2325.5|2323|2322.5|2326.5|2326|2323|2322|1202
1705586400000|2024-01-18 14:00:00|2323.5|2323|2325|2324|2326.5|2325.5|2323.5|2323|1038
1705586700000|2024-01-18 14:05:00|2325.5|2324.5|2328.5|2328|2328.5|2328|2325.5|2324|664
1705587000000|2024-01-18 14:10:00|2329|2328.5|2331.5|2330.5|2331.5|2331|2329|2328.5|2866
1705587300000|2024-01-18 14:15:00|2331|2331|2330.5|2329.5|2331.5|2331|2329.5|2329|773
1705587600000|2024-01-18 14:20:00|2330|2329|2330.5|2330|2332|2331.5|2330|2329|1132
1705587900000|2024-01-18 14:25:00|2331|2330.5|2331.5|2331|2333|2332|2330.5|2330|1304
1705588200000|2024-01-18 14:30:00|2332.5|2332|2333|2332|2337|2336.5|2331.5|2330.5|3484
1705588500000|2024-01-18 14:35:00|2333.5|2332.5|2330|2329.5|2335.5|2334.5|2329|2328.5|2107
1705588800000|2024-01-18 14:40:00|2329.5|2329|2329.5|2329|2330.5|2330|2326.5|2326|1481
1705589100000|2024-01-18 14:45:00|2329|2328.5|2334|2333.5|2334|2333.5|2329|2328.5|2783
1705589400000|2024-01-18 14:50:00|2334.5|2334|2332.5|2332|2335.5|2335|2329|2328|2042
1705589700000|2024-01-18 14:55:00|2332|2331.5|2336|2335.5|2336|2335.5|2332|2331|890
1705590000000|2024-01-18 15:00:00|2335.5|2335|2333.5|2332.5|2336|2335.5|2333|2332.5|2671
1705590300000|2024-01-18 15:05:00|2334|2333|2334.5|2334|2335|2334.5|2334|2332.5|841
1705590600000|2024-01-18 15:10:00|2335|2334.5|2337|2336|2338|2337.5|2335|2334|949
1705590900000|2024-01-18 15:15:00|2336.5|2335.5|2331|2330|2337|2335.5|2330|2329|2272
1705591200000|2024-01-18 15:20:00|2330.5|2330.5|2326|2325.5|2330.5|2330.5|2325.5|2325|3101
1705591500000|2024-01-18 15:25:00|2326.5|2326|2328|2327|2328|2327.5|2325.5|2325|1073
1705591800000|2024-01-18 15:30:00|2328.5|2327.5|2330|2329|2330|2329.5|2328|2327.5|531
1705592100000|2024-01-18 15:35:00|2330.5|2329.5|2334.5|2333.5|2334.5|2334|2330.5|2329.5|943
1705592400000|2024-01-18 15:40:00|2334|2334|2336|2335.5|2336|2335.5|2333.5|2333|598
1705592700000|2024-01-18 15:45:00|2335.5|2335|2335|2334.5|2336.5|2335.5|2334|2333.5|1857
1705593000000|2024-01-18 15:50:00|2334.5|2334|2328.5|2328|2335|2334|2328.5|2328|1360
1705593300000|2024-01-18 15:55:00|2329.5|2328.5|2324.5|2324|2329.5|2329|2324.5|2324|1022
1705593600000|2024-01-18 16:00:00|2325|2324.5|2321.5|2321|2325|2324.5|2321.5|2321|2981
1705593900000|2024-01-18 16:05:00|2322|2321.5|2323.5|2323|2323.5|2323|2321|2320.5|1318
1705594200000|2024-01-18 16:10:00|2324|2323.5|2324|2323.5|2326|2325.5|2323.5|2323|1979
1705594500000|2024-01-18 16:15:00|2323.5|2323|2325|2324.5|2325.5|2325|2323.5|2323|1680
1705594800000|2024-01-18 16:20:00|2324.5|2324|2322.5|2322|2325.5|2325|2322.5|2322|5308
1705595100000|2024-01-18 16:25:00|2323|2322.5|2323|2322|2323.5|2322.5|2322|2321.5|6061
1705651200000|2024-01-19 08:00:00|2338|2335|2337|2336|2338|2336|2333|2331|954
1705651500000|2024-01-19 08:05:00|2338|2337|2339.5|2338.5|2339.5|2338.5|2333.5|2332|2159
1705651800000|2024-01-19 08:10:00|2339|2338|2336|2335|2340.5|2340|2335.5|2334.5|2919
1705652100000|2024-01-19 08:15:00|2335.5|2334|2337|2336|2337.5|2336.5|2334.5|2333.5|1465
1705652400000|2024-01-19 08:20:00|2336.5|2335.5|2339|2337.5|2339|2338|2333.5|2332.5|2939
1705652700000|2024-01-19 08:25:00|2338|2337|2336.5|2336|2339.5|2338|2335.5|2334.5|2097
1705653000000|2024-01-19 08:30:00|2336|2334.5|2335|2334|2336|2334.5|2332|2331|4352
1705653300000|2024-01-19 08:35:00|2334.5|2333.5|2334.5|2333|2335.5|2334.5|2332|2330.5|987
1705653600000|2024-01-19 08:40:00|2334|2332.5|2333.5|2332.5|2334.5|2333.5|2329|2328|926
1705653900000|2024-01-19 08:45:00|2334.5|2333.5|2334.5|2333|2336|2334.5|2333|2332.5|790
1705654200000|2024-01-19 08:50:00|2335|2333.5|2336.5|2335.5|2337|2336.5|2334.5|2333.5|657
1705654500000|2024-01-19 08:55:00|2336|2335|2335|2333.5|2337|2336|2334|2333|1083
1705654800000|2024-01-19 09:00:00|2334.5|2333|2331.5|2330.5|2334.5|2333.5|2330.5|2330|1361
1705655100000|2024-01-19 09:05:00|2331|2330|2330|2329|2331.5|2330.5|2328|2327.5|2088
1705655400000|2024-01-19 09:10:00|2330.5|2329.5|2338|2337|2338|2337.5|2330|2329|3838
1705655700000|2024-01-19 09:15:00|2338.5|2338|2341.5|2340.5|2341.5|2340.5|2337.5|2337|5602
1705656000000|2024-01-19 09:20:00|2341|2340|2340|2339|2342|2341|2337.5|2336.5|2486
1705656300000|2024-01-19 09:25:00|2339.5|2339.5|2340|2338.5|2340.5|2339.5|2337.5|2336.5|422
1705656600000|2024-01-19 09:30:00|2339.5|2339|2337.5|2336.5|2340|2339|2337|2336.5|1496
1705656900000|2024-01-19 09:35:00|2337|2336|2332.5|2331.5|2337|2336|2331|2330|2245
1705657200000|2024-01-19 09:40:00|2332|2332|2330.5|2329.5|2332|2332|2329.5|2329|250
1705657500000|2024-01-19 09:45:00|2330|2329|2329|2328.5|2331|2330|2329|2328.5|2283
1705657800000|2024-01-19 09:50:00|2329.5|2328|2327.5|2326.5|2329.5|2328|2324|2323|3624
1705658100000|2024-01-19 09:55:00|2327|2327|2327|2326|2328|2327|2325.5|2324.5|1957
1705658400000|2024-01-19 10:00:00|2327.5|2326.5|2323|2322.5|2327.5|2326.5|2322|2321|627
1705658700000|2024-01-19 10:05:00|2324|2323|2326|2325|2327|2326.5|2323|2322.5|1005
1705659000000|2024-01-19 10:10:00|2325.5|2324.5|2322.5|2322|2326|2325|2322.5|2322|294
1705659300000|2024-01-19 10:15:00|2322|2321.5|2317|2316.5|2322|2321.5|2317|2316.5|3573
1705659600000|2024-01-19 10:20:00|2317.5|2317|2322|2321|2322.5|2322|2317.5|2316.5|4215
1705659900000|2024-01-19 10:25:00|2321.5|2320.5|2316|2315|2321.5|2321|2315.5|2315|2127
1705660200000|2024-01-19 10:30:00|2315.5|2314|2317.5|2316.5|2317.5|2317|2314.5|2314|2576
1705660500000|2024-01-19 10:35:00|2317|2316|2318|2317.5|2319.5|2319|2316|2315.5|3238
1705660800000|2024-01-19 10:40:00|2318.5|2318|2316.5|2315.5|2319|2318|2316|2315.5|76
1705661100000|2024-01-19 10:45:00|2316|2316|2322.5|2322|2323.5|2323|2316|2316|1422
1705661400000|2024-01-19 10:50:00|2323|2322.5|2321.5|2321|2324.5|2324|2321|2320.5|9930
1705661700000|2024-01-19 10:55:00|2321|2320.5|2319|2318.5|2323.5|2322.5|2319|2318.5|5906
1705662000000|2024-01-19 11:00:00|2320|2319|2318|2317|2320|2319|2317.5|2316.5|797
1705662300000|2024-01-19 11:05:00|2318.5|2317.5|2318.5|2317.5|2320|2319.5|2317.5|2317|2273
1705662600000|2024-01-19 11:10:00|2317.5|2318|2321.5|2321|2322.5|2322|2317.5|2317|1198
1705662900000|2024-01-19 11:15:00|2322|2320.5|2322|2321|2322.5|2321.5|2318|2317|1806
1705663200000|2024-01-19 11:20:00|2321.5|2320.5|2323|2322|2323|2322|2320.5|2320|428
1705663500000|2024-01-19 11:25:00|2322.5|2321.5|2318.5|2318|2323|2321.5|2318|2317.5|1504
1705663800000|2024-01-19 11:30:00|2318|2317.5|2318|2317.5|2319|2318.5|2317.5|2317|845
1705664100000|2024-01-19 11:35:00|2318.5|2318|2318.5|2318|2319.5|2318.5|2317|2316.5|809
1705664400000|2024-01-19 11:40:00|2318|2317.5|2320|2319.5|2320|2319.5|2317.5|2317|376
1705664700000|2024-01-19 11:45:00|2319.5|2319|2322|2321.5|2322.5|2321.5|2319.5|2319|220
1705665000000|2024-01-19 11:50:00|2321.5|2321|2318|2317|2321.5|2321|2318|2317|1504
1705665300000|2024-01-19 11:55:00|2317.5|2317.5|2318|2317|2319.5|2319|2317.5|2317|1203
1705665600000|2024-01-19 12:00:00|2319|2317.5|2319.5|2319|2320|2319.5|2318|2317.5|359
1705665900000|2024-01-19 12:05:00|2320|2318.5|2319.5|2319|2320|2319|2318|2317|949
1705666200000|2024-01-19 12:10:00|2320|2318.5|2321.5|2320.5|2322|2321|2319.5|2318.5|747
1705666500000|2024-01-19 12:15:00|2321|2321|2320|2319.5|2321.5|2321|2319|2318.5|2409
1705666800000|2024-01-19 12:20:00|2319.5|2319|2320|2319|2320.5|2320|2319|2318.5|1323
1705667100000|2024-01-19 12:25:00|2320.5|2319.5|2321.5|2321|2322|2321|2320|2319|477
1705667400000|2024-01-19 12:30:00|2321|2320.5|2319.5|2319|2321.5|2320.5|2319.5|2319|331
1705667700000|2024-01-19 12:35:00|2320|2318.5|2318|2317.5|2320|2318.5|2317.5|2317|619
1705668000000|2024-01-19 12:40:00|2318.5|2317|2318.5|2318|2318.5|2318|2317.5|2316.5|416
1705668300000|2024-01-19 12:45:00|2318|2317.5|2317.5|2316.5|2318.5|2318|2315|2314.5|2006
1705668600000|2024-01-19 12:50:00|2317|2317|2320.5|2320|2321|2320|2317|2316.5|1034
1705668900000|2024-01-19 12:55:00|2321|2320.5|2324|2323.5|2324|2323.5|2321|2320.5|443
1705669200000|2024-01-19 13:00:00|2323.5|2322.5|2326|2325|2326.5|2325.5|2323|2322|5257
1705669500000|2024-01-19 13:05:00|2325.5|2324|2325.5|2324.5|2326.5|2325.5|2324.5|2323.5|731
1705669800000|2024-01-19 13:10:00|2324.5|2324|2328.5|2327.5|2328.5|2327.5|2324|2323|805
1705670100000|2024-01-19 13:15:00|2328|2327|2329.5|2328.5|2330|2329.5|2328|2327|826
1705670400000|2024-01-19 13:20:00|2330|2329|2326|2325.5|2330|2329|2325.5|2324.5|408
1705670700000|2024-01-19 13:25:00|2325.5|2325|2323.5|2322.5|2326.5|2325.5|2323.5|2322.5|806
1705671000000|2024-01-19 13:30:00|2323|2322|2322|2321|2323.5|2323|2321.5|2320.5|778
1705671300000|2024-01-19 13:35:00|2321.5|2321.5|2318.5|2317.5|2322|2321.5|2317.5|2317|1355
1705671600000|2024-01-19 13:40:00|2319|2318|2315.5|2315|2319|2318|2315.5|2315|423
1705671900000|2024-01-19 13:45:00|2315|2314.5|2316.5|2316|2316.5|2316|2314|2313.5|1329
1705672200000|2024-01-19 13:50:00|2316|2315.5|2315|2314.5|2317|2316.5|2315|2314.5|843
1705672500000|2024-01-19 13:55:00|2315.5|2314|2313|2312|2315.5|2315|2312.5|2312|1822
1705672800000|2024-01-19 14:00:00|2312.5|2311.5|2313.5|2313|2313.5|2313|2312|2311.5|274
1705673100000|2024-01-19 14:05:00|2313|2312.5|2311|2310|2313.5|2313|2310.5|2310|1163
1705673400000|2024-01-19 14:10:00|2311.5|2310.5|2312|2311|2312|2311.5|2310.5|2310|827
1705673700000|2024-01-19 14:15:00|2313|2311.5|2314|2313|2314|2313|2312|2311|2554
1705674000000|2024-01-19 14:20:00|2314.5|2313.5|2316.5|2315.5|2316.5|2315.5|2313.5|2313|1222
1705674300000|2024-01-19 14:25:00|2316|2315|2317.5|2316.5|2317.5|2316.5|2315.5|2315|1337
1705674600000|2024-01-19 14:30:00|2317|2316|2317|2316.5|2320.5|2320|2315|2314|2161
1705674900000|2024-01-19 14:35:00|2316.5|2316|2316|2315.5|2317.5|2317|2314|2313|498
1705675200000|2024-01-19 14:40:00|2315.5|2315|2316|2315|2317.5|2317|2313|2312.5|5480
1705675500000|2024-01-19 14:45:00|2315.5|2314.5|2315.5|2315|2316|2315.5|2311.5|2311|4217
1705675800000|2024-01-19 14:50:00|2315|2314.5|2318|2317.5|2318|2317.5|2315|2314.5|6117
1705676100000|2024-01-19 14:55:00|2317.5|2317|2319|2318.5|2319.5|2318.5|2317|2316.5|6227
1705676400000|2024-01-19 15:00:00|2320.5|2319.5|2319.5|2318.5|2322.5|2320.5|2316.5|2316|575
1705676700000|2024-01-19 15:05:00|2319|2317.5|2315.5|2315|2319.5|2317.5|2313.5|2313|593
1705677000000|2024-01-19 15:10:00|2315|2314.5|2315.5|2314.5|2317.5|2316.5|2314.5|2313.5|844
1705677300000|2024-01-19 15:15:00|2315|2314|2318.5|2318|2319.5|2319|2314.5|2314|2032
1705677600000|2024-01-19 15:20:00|2318|2317.5|2317.5|2316.5|2319|2318.5|2316.5|2316|1279
1705677900000|2024-01-19 15:25:00|2317|2316|2315|2314.5|2317|2316|2314|2313.5|1800
1705678200000|2024-01-19 15:30:00|2314.5|2314|2311.5|2311|2314.5|2314|2310.5|2310|1958
1705678500000|2024-01-19 15:35:00|2312|2311.5|2316|2315.5|2316|2315.5|2312|2311.5|2033
1705678800000|2024-01-19 15:40:00|2317|2316|2317.5|2316.5|2318|2317|2316.5|2316|1701
1705679100000|2024-01-19 15:45:00|2317|2317|2316.5|2315.5|2318.5|2318|2316.5|2315.5|2907
1705679400000|2024-01-19 15:50:00|2316|2316|2316.5|2316|2316.5|2316|2315.5|2314.5|1807
1705679700000|2024-01-19 15:55:00|2317|2315.5|2318|2317.5|2318|2317.5|2315.5|2315|1872
1705680000000|2024-01-19 16:00:00|2317.5|2317|2315.5|2314.5|2318|2317.5|2315.5|2314.5|3140
1705680300000|2024-01-19 16:05:00|2315|2315|2317.5|2317|2318|2317|2313.5|2313|4998
1705680600000|2024-01-19 16:10:00|2318|2317.5|2319|2318.5|2319.5|2318.5|2317.5|2317|1670
1705680900000|2024-01-19 16:15:00|2319.5|2319|2319.5|2319|2320.5|2320|2318.5|2318|2541
1705681200000|2024-01-19 16:20:00|2319|2318.5|2318|2317.5|2319.5|2318.5|2317.5|2317|1729
1705681500000|2024-01-19 16:25:00|2318.5|2318|2316.5|2316|2319|2318.5|2316.5|2315.5|1887
1705910400000|2024-01-22 08:00:00|2348|2346|2360|2359|2363|2361.5|2348|2346|10926
1705910700000|2024-01-22 08:05:00|2361|2359.5|2360|2358.5|2363|2361.5|2356.5|2355|5915
1705911000000|2024-01-22 08:10:00|2360.5|2359|2365|2363.5|2365|2364|2360|2359|6768
1705911300000|2024-01-22 08:15:00|2366|2364|2362|2361|2368|2367|2362|2361|4034
1705911600000|2024-01-22 08:20:00|2362.5|2361.5|2367.5|2367|2369|2368|2362.5|2361.5|5722
1705911900000|2024-01-22 08:25:00|2368|2367.5|2365|2364|2368.5|2368|2364.5|2363.5|8476
1705912200000|2024-01-22 08:30:00|2365.5|2365|2362.5|2362|2366|2365|2361|2360|5164
1705912500000|2024-01-22 08:35:00|2363|2362.5|2365|2364.5|2366|2365|2361.5|2360.5|4381
1705912800000|2024-01-22 08:40:00|2365.5|2365|2364|2363|2366.5|2365.5|2361.5|2361|4672
1705913100000|2024-01-22 08:45:00|2363.5|2363.5|2364.5|2363.5|2367.5|2366.5|2363.5|2363.5|3562
1705913400000|2024-01-22 08:50:00|2364|2364|2364|2363|2365.5|2364.5|2363|2362.5|3448
1705913700000|2024-01-22 08:55:00|2364.5|2363.5|2367|2366|2367|2366|2364|2363|2390
1705914000000|2024-01-22 09:00:00|2366.5|2366.5|2368|2367|2368|2367.5|2366|2365.5|2250
1705914300000|2024-01-22 09:05:00|2367.5|2366.5|2362.5|2361|2368|2366.5|2360.5|2360|4643
1705914600000|2024-01-22 09:10:00|2362|2360.5|2354.5|2354|2362|2360.5|2354.5|2354|3645
1705914900000|2024-01-22 09:15:00|2354|2353|2356.5|2355.5|2357|2355.5|2352|2351.5|3146
1705915200000|2024-01-22 09:20:00|2357|2356|2359|2358|2359|2358|2356.5|2356|1047
1705915500000|2024-01-22 09:25:00|2359.5|2358.5|2357|2356.5|2359.5|2359|2356.5|2356|2638
1705915800000|2024-01-22 09:30:00|2357.5|2357|2356|2355.5|2358|2357|2355.5|2355|2891
1705916100000|2024-01-22 09:35:00|2355.5|2355|2352|2351|2356.5|2355.5|2351.5|2351|1514
1705916400000|2024-01-22 09:40:00|2352.5|2351.5|2350|2349|2353|2352|2349.5|2349|1462
1705916700000|2024-01-22 09:45:00|2349.5|2349.5|2345.5|2345|2349.5|2349.5|2345.5|2345|1584
1705917000000|2024-01-22 09:50:00|2346|2345.5|2349|2348|2349|2348.5|2345.5|2345.5|2891
1705917300000|2024-01-22 09:55:00|2349.5|2348.5|2347|2346|2349.5|2348.5|2346.5|2346|1383
1705917600000|2024-01-22 10:00:00|2346.5|2346.5|2342|2341.5|2347|2346.5|2341.5|2340.5|4513
1705917900000|2024-01-22 10:05:00|2342.5|2342|2344|2343|2344.5|2343.5|2342|2341|3214
1705918200000|2024-01-22 10:10:00|2343.5|2343.5|2348|2347|2348|2347|2343.5|2343.5|949
1705918500000|2024-01-22 10:15:00|2347.5|2346.5|2347|2346|2348|2347|2346|2345.5|907
1705918800000|2024-01-22 10:20:00|2346.5|2345.5|2344|2343|2346.5|2345.5|2343.5|2343|935
1705919100000|2024-01-22 10:25:00|2343.5|2343.5|2342.5|2342|2344.5|2343.5|2342|2341.5|703
1705919400000|2024-01-22 10:30:00|2342|2341.5|2344|2343|2344|2343|2341.5|2341|885
1705919700000|2024-01-22 10:35:00|2343.5|2342.5|2342|2341.5|2344|2342.5|2342|2341.5|1732
1705920000000|2024-01-22 10:40:00|2342.5|2341|2342.5|2341.5|2343|2342|2341.5|2340.5|1022
1705920300000|2024-01-22 10:45:00|2343|2342|2345|2344.5|2345|2344.5|2342|2341.5|1368
1705920600000|2024-01-22 10:50:00|2345.5|2345|2347.5|2346.5|2347.5|2347|2345.5|2345|761
1705920900000|2024-01-22 10:55:00|2347|2347|2348.5|2347.5|2349|2348.5|2346.5|2346|924
1705921200000|2024-01-22 11:00:00|2348|2348|2345|2344|2349.5|2348.5|2344.5|2343.5|2207
1705921500000|2024-01-22 11:05:00|2345.5|2344.5|2348|2347|2349|2348|2345.5|2344.5|3221
1705921800000|2024-01-22 11:10:00|2347.5|2346.5|2348|2347|2348|2347.5|2346|2345|861
1705922100000|2024-01-22 11:15:00|2347.5|2346.5|2348|2347.5|2349|2348.5|2347|2346|2022
1705922400000|2024-01-22 11:20:00|2348.5|2348|2350|2349.5|2352|2351|2348|2348|6049
1705922700000|2024-01-22 11:25:00|2349.5|2349|2349|2348|2350|2349|2348|2347.5|1092
1705923000000|2024-01-22 11:30:00|2348.5|2348.5|2348.5|2348|2349.5|2349|2348|2347.5|604
1705923300000|2024-01-22 11:35:00|2349|2349|2349.5|2349|2349.5|2349|2348.5|2349|131
1705923600000|2024-01-22 11:40:00|2349|2348.5|2349.5|2348.5|2349.5|2349|2348|2347.5|429
1705923900000|2024-01-22 11:45:00|2349|2348|2349|2348|2350|2349|2348.5|2348|541
1705924200000|2024-01-22 11:50:00|2348.5|2347.5|2344.5|2343.5|2348.5|2347.5|2344|2343.5|3280
1705924500000|2024-01-22 11:55:00|2344|2343|2343.5|2342.5|2346|2345|2343.5|2342.5|1447
1705924800000|2024-01-22 12:00:00|2344|2343|2342|2341|2344|2343|2341|2340.5|740
1705925100000|2024-01-22 12:05:00|2343|2342|2344.5|2343.5|2345|2344|2342.5|2341.5|758
1705925400000|2024-01-22 12:10:00|2344|2343|2343.5|2343|2345|2344.5|2342.5|2342|425
1705925700000|2024-01-22 12:15:00|2343|2342.5|2341|2340|2343|2342.5|2340.5|2340|966
1705926000000|2024-01-22 12:20:00|2341.5|2340.5|2340|2339|2341.5|2340.5|2339.5|2339|1073
1705926300000|2024-01-22 12:25:00|2340.5|2339.5|2338.5|2337.5|2340.5|2340|2336.5|2336|1182
1705926600000|2024-01-22 12:30:00|2338|2337|2337.5|2336.5|2339.5|2338.5|2337|2336.5|1403
1705926900000|2024-01-22 12:35:00|2338|2337|2336|2335.5|2338.5|2337.5|2336|2335.5|1957
1705927200000|2024-01-22 12:40:00|2335.5|2335|2336|2335.5|2337|2336.5|2335.5|2334.5|848
1705927500000|2024-01-22 12:45:00|2335.5|2335|2332|2331|2336|2335|2332|2331|4097
1705927800000|2024-01-22 12:50:00|2330|2329.5|2331.5|2330.5|2331.5|2331|2329.5|2329|3976
1705928100000|2024-01-22 12:55:00|2332.5|2331.5|2332.5|2331.5|2333|2332.5|2331.5|2331|1015
1705928400000|2024-01-22 13:00:00|2333.5|2332|2336|2335.5|2336.5|2335.5|2333.5|2331.5|862
1705928700000|2024-01-22 13:05:00|2335.5|2335|2335|2334|2336|2335|2334.5|2334|1010
1705929000000|2024-01-22 13:10:00|2334.5|2334.5|2335|2334.5|2336.5|2335.5|2334|2333.5|1388
1705929300000|2024-01-22 13:15:00|2335.5|2335|2335.5|2335|2336|2335|2334|2333.5|1156
1705929600000|2024-01-22 13:20:00|2336|2334.5|2336.5|2336|2337.5|2337|2335|2334.5|882
1705929900000|2024-01-22 13:25:00|2336|2335.5|2337.5|2336.5|2337.5|2337|2336|2335.5|1060
1705930200000|2024-01-22 13:30:00|2337|2336|2334|2333|2337.5|2336|2333.5|2333|921
1705930500000|2024-01-22 13:35:00|2333.5|2332.5|2331.5|2330.5|2333.5|2332.5|2330.5|2330|633
1705930800000|2024-01-22 13:40:00|2331|2330|2331|2330.5|2332|2331.5|2330.5|2330|3260
1705931100000|2024-01-22 13:45:00|2331.5|2331|2333|2332.5|2334|2333.5|2331.5|2330.5|3495
1705931400000|2024-01-22 13:50:00|2332.5|2332|2333.5|2332.5|2333.5|2333|2332|2331.5|754
1705931700000|2024-01-22 13:55:00|2334|2333|2334.5|2334|2335|2334.5|2333.5|2333|1319
1705932000000|2024-01-22 14:00:00|2335|2334.5|2333.5|2332.5|2335.5|2335|2333|2332.5|1323
1705932300000|2024-01-22 14:05:00|2334|2333|2336|2335|2336|2335|2333.5|2332.5|378
1705932600000|2024-01-22 14:10:00|2335.5|2334.5|2335.5|2334.5|2336|2335.5|2335|2334.5|964
1705932900000|2024-01-22 14:15:00|2336|2335|2336.5|2335.5|2336.5|2336|2335.5|2335|1049
1705933200000|2024-01-22 14:20:00|2337|2336|2336.5|2335.5|2337.5|2337|2336|2335.5|1228
1705933500000|2024-01-22 14:25:00|2337|2336|2336.5|2335.5|2337|2336|2335.5|2335|2303
1705933800000|2024-01-22 14:30:00|2337|2336|2338|2337.5|2338.5|2338|2335.5|2335|5221
1705934100000|2024-01-22 14:35:00|2337.5|2337|2343.5|2343|2345|2344.5|2337.5|2337|5105
1705934400000|2024-01-22 14:40:00|2344.5|2343.5|2344|2343|2345.5|2345|2343.5|2343|2667
1705934700000|2024-01-22 14:45:00|2343.5|2342.5|2342|2341.5|2343.5|2342.5|2341.5|2340.5|2531
1705935000000|2024-01-22 14:50:00|2341.5|2341|2340|2339|2342|2341|2338|2337.5|5686
1705935300000|2024-01-22 14:55:00|2339.5|2339.5|2341.5|2340.5|2341.5|2341|2338.5|2338|3300
1705935600000|2024-01-22 15:00:00|2342|2341|2339|2338|2343|2342|2338.5|2338|2061
1705935900000|2024-01-22 15:05:00|2338.5|2337.5|2337.5|2336.5|2339.5|2339|2336|2335.5|2178
1705936200000|2024-01-22 15:10:00|2337|2337|2339.5|2339|2340|2339|2336.5|2336|2110
1705936500000|2024-01-22 15:15:00|2340|2339.5|2341|2340|2342|2341|2339|2338.5|1912
1705936800000|2024-01-22 15:20:00|2341.5|2340.5|2342|2341|2342|2341.5|2340.5|2340|2574
1705937100000|2024-01-22 15:25:00|2341.5|2341.5|2342|2341|2342|2341.5|2340.5|2340|2188
1705937400000|2024-01-22 15:30:00|2341.5|2341.5|2340.5|2340|2342|2341.5|2340.5|2340|2551
1705937700000|2024-01-22 15:35:00|2340|2339.5|2340|2339|2340|2339.5|2338.5|2338|1848
1705938000000|2024-01-22 15:40:00|2339.5|2339.5|2339.5|2339|2340.5|2340|2339.5|2339|1410
1705938300000|2024-01-22 15:45:00|2340|2340|2338|2337.5|2340.5|2340|2337.5|2337|3220
1705938600000|2024-01-22 15:50:00|2337.5|2337|2338|2337.5|2338.5|2338|2337|2336.5|1563
1705938900000|2024-01-22 15:55:00|2337.5|2337|2335|2334.5|2337.5|2337|2335|2334.5|894
1705939200000|2024-01-22 16:00:00|2335.5|2335|2335|2334.5|2335.5|2335|2332.5|2332|4220
1705939500000|2024-01-22 16:05:00|2335.5|2335|2335|2334.5|2336|2335.5|2334|2333.5|2606
1705939800000|2024-01-22 16:10:00|2335.5|2334.5|2334.5|2333.5|2336.5|2335.5|2334.5|2333.5|1702
1705940100000|2024-01-22 16:15:00|2335|2334|2334|2333|2335|2334|2333.5|2332|1688
1705940400000|2024-01-22 16:20:00|2333.5|2332.5|2333|2331.5|2333.5|2332.5|2332|2331|2601
1705940700000|2024-01-22 16:25:00|2332.5|2331|2332|2330.5|2333|2331.5|2331.5|2330.5|4229
1705996800000|2024-01-23 08:00:00|2347|2343|2343|2340.5|2350|2347.5|2343|2340.5|3632
1705997100000|2024-01-23 08:05:00|2342.5|2339|2346|2345|2350|2348.5|2342.5|2339|2384
1705997400000|2024-01-23 08:10:00|2345.5|2344.5|2343.5|2342.5|2347|2346|2342.5|2341.5|3047
1705997700000|2024-01-23 08:15:00|2342.5|2342|2340|2339|2342.5|2342|2337|2336.5|1958
1705998000000|2024-01-23 08:20:00|2340.5|2339.5|2337.5|2336.5|2341|2339.5|2335.5|2335|1714
1705998300000|2024-01-23 08:25:00|2338|2337|2338.5|2337|2340.5|2339.5|2337.5|2336.5|1559
1705998600000|2024-01-23 08:30:00|2338|2337.5|2337.5|2336.5|2339|2338|2336.5|2336|3684
1705998900000|2024-01-23 08:35:00|2337|2336|2333.5|2332.5|2337.5|2336|2332.5|2331.5|2229
1705999200000|2024-01-23 08:40:00|2334|2333.5|2337|2336|2340|2339|2333|2332|3182
1705999500000|2024-01-23 08:45:00|2337.5|2336.5|2334|2333|2337.5|2336.5|2334|2332.5|1610
1705999800000|2024-01-23 08:50:00|2333.5|2332.5|2335|2334|2335|2334|2332.5|2331.5|1791
1706000100000|2024-01-23 08:55:00|2334.5|2333.5|2334|2333|2335.5|2334.5|2332|2331|2600
1706000400000|2024-01-23 09:00:00|2333.5|2332.5|2336.5|2335.5|2340.5|2339|2333.5|2332.5|1162
1706000700000|2024-01-23 09:05:00|2337|2336|2338.5|2337.5|2339|2338|2336.5|2335.5|1594
1706001000000|2024-01-23 09:10:00|2339|2338|2342.5|2341.5|2343.5|2342.5|2338.5|2338|1138
1706001300000|2024-01-23 09:15:00|2342|2341|2343.5|2343|2345|2344|2341|2339.5|1844
1706001600000|2024-01-23 09:20:00|2344|2343.5|2345|2344|2345|2344|2342.5|2341.5|1287
1706001900000|2024-01-23 09:25:00|2344.5|2343.5|2340.5|2339.5|2345|2344|2338.5|2337|972
1706002200000|2024-01-23 09:30:00|2341|2340|2341.5|2340.5|2342.5|2341.5|2338|2337.5|1272
1706002500000|2024-01-23 09:35:00|2341|2340|2343|2342|2343|2342|2340.5|2339.5|912
1706002800000|2024-01-23 09:40:00|2342.5|2341.5|2342|2341|2342.5|2341.5|2340.5|2340|1219
1706003100000|2024-01-23 09:45:00|2341.5|2340.5|2341|2340.5|2342|2340.5|2339.5|2338.5|769
1706003400000|2024-01-23 09:50:00|2340.5|2339.5|2338.5|2337.5|2340.5|2339.5|2338|2337.5|2387
1706003700000|2024-01-23 09:55:00|2339|2338|2340.5|2339.5|2341|2340|2339|2338|1391
1706004000000|2024-01-23 10:00:00|2340|2339|2341.5|2340.5|2342|2341.5|2339.5|2338.5|1905
1706004300000|2024-01-23 10:05:00|2341|2340|2337|2336|2341.5|2340|2337|2336|1215
1706004600000|2024-01-23 10:10:00|2336.5|2335.5|2336.5|2335.5|2338|2337.5|2336|2335.5|842
1706004900000|2024-01-23 10:15:00|2336|2334.5|2337|2336.5|2337.5|2337|2335.5|2334.5|298
1706005200000|2024-01-23 10:20:00|2337.5|2336|2336.5|2335.5|2338|2337.5|2336|2335.5|511
1706005500000|2024-01-23 10:25:00|2337|2336|2337|2336|2338|2337|2335.5|2335|1033
1706005800000|2024-01-23 10:30:00|2337.5|2336.5|2336.5|2335.5|2338|2337.5|2336|2335.5|1570
1706006100000|2024-01-23 10:35:00|2336|2336|2335|2334.5|2336.5|2336|2335|2334.5|809
1706006400000|2024-01-23 10:40:00|2335.5|2335|2336.5|2335.5|2337.5|2337|2335.5|2334.5|226
1706006700000|2024-01-23 10:45:00|2337|2336|2337|2336|2338|2337|2336|2335.5|1474
1706007000000|2024-01-23 10:50:00|2337.5|2336.5|2336|2335.5|2338|2337|2335.5|2335|1019
1706007300000|2024-01-23 10:55:00|2336.5|2336|2338.5|2337.5|2338.5|2337.5|2336|2335|1158
1706007600000|2024-01-23 11:00:00|2338|2337|2338|2337|2338.5|2337.5|2337|2336|317
1706007900000|2024-01-23 11:05:00|2338.5|2337.5|2343.5|2343|2343.5|2343|2338|2337.5|1941
1706008200000|2024-01-23 11:10:00|2344|2343.5|2342.5|2341.5|2344|2343.5|2342|2341|1832
1706008500000|2024-01-23 11:15:00|2342|2341|2339.5|2339|2342|2341|2339.5|2338.5|1879
1706008800000|2024-01-23 11:20:00|2340|2338.5|2341.5|2340.5|2342|2341|2338.5|2338|1016
1706009100000|2024-01-23 11:25:00|2340.5|2340|2341|2340|2342.5|2341.5|2340.5|2340|841
1706009400000|2024-01-23 11:30:00|2341.5|2340.5|2345|2344.5|2345.5|2345|2341.5|2340.5|1024
1706009700000|2024-01-23 11:35:00|2345.5|2345|2344|2343.5|2345.5|2345|2344|2343.5|613
1706010000000|2024-01-23 11:40:00|2343.5|2343|2343.5|2343|2343.5|2343|2342|2341.5|21
1706010300000|2024-01-23 11:45:00|2343|2342|2341|2340|2343|2342.5|2340.5|2340|300
1706010600000|2024-01-23 11:50:00|2341.5|2340.5|2341|2340.5|2342|2341|2340|2339.5|1090
1706010900000|2024-01-23 11:55:00|2340.5|2340|2340|2339|2341|2340|2339.5|2339|854
1706011200000|2024-01-23 12:00:00|2339.5|2339.5|2340|2339.5|2340.5|2340|2339.5|2339|290
1706011500000|2024-01-23 12:05:00|2340.5|2340|2342.5|2342|2342.5|2342|2340|2339.5|535
1706011800000|2024-01-23 12:10:00|2343|2341.5|2344.5|2343.5|2344.5|2343.5|2342.5|2341.5|313
1706012100000|2024-01-23 12:15:00|2343.5|2344|2344.5|2343.5|2344.5|2344|2343|2342|824
1706012400000|2024-01-23 12:20:00|2345|2344|2344.5|2344|2345|2344.5|2344|2343.5|362
1706012700000|2024-01-23 12:25:00|2345|2344.5|2344.5|2343.5|2345|2344.5|2344|2343.5|645
1706013000000|2024-01-23 12:30:00|2344|2343|2344.5|2344|2344.5|2344|2344|2343|17
1706013300000|2024-01-23 12:35:00|2344|2343|2340.5|2339.5|2344|2343|2340|2339.5|228
1706013600000|2024-01-23 12:40:00|2341|2340|2339|2338.5|2341.5|2341|2339|2338|17
1706013900000|2024-01-23 12:45:00|2338.5|2338|2339|2338.5|2339|2338.5|2338.5|2337.5|420
1706014200000|2024-01-23 12:50:00|2339.5|2339|2339.5|2339|2339.5|2339|2339|2339|589
1706014500000|2024-01-23 12:55:00|2340|2339.5|2341.5|2341|2342.5|2341.5|2339.5|2339.5|1217
1706014800000|2024-01-23 13:00:00|2342|2341.5|2344|2343|2344.5|2343.5|2341.5|2341|321
1706015100000|2024-01-23 13:05:00|2343.5|2342.5|2342.5|2342|2344|2343|2342|2341.5|632
1706015400000|2024-01-23 13:10:00|2342|2341.5|2341|2340|2342|2341.5|2341|2340|1099
1706015700000|2024-01-23 13:15:00|2340.5|2339.5|2340.5|2339.5|2341|2340|2340|2339.5|147
1706016000000|2024-01-23 13:20:00|2341|2340|2343|2342|2343|2342|2341|2340|268
1706016300000|2024-01-23 13:25:00|2342.5|2341.5|2343.5|2342.5|2343.5|2342.5|2342|2341.5|930
1706016600000|2024-01-23 13:30:00|2343|2342|2341|2340.5|2343|2342|2340.5|2340|159
1706016900000|2024-01-23 13:35:00|2341.5|2341|2341.5|2340.5|2342|2341.5|2341|2340.5|223
1706017200000|2024-01-23 13:40:00|2341|2341|2340.5|2340|2342|2341|2340.5|2340|88
1706017500000|2024-01-23 13:45:00|2340|2339.5|2340.5|2339.5|2340.5|2340|2339.5|2338.5|844
1706017800000|2024-01-23 13:50:00|2340|2339|2339.5|2339|2340.5|2340|2339|2338.5|743
1706018100000|2024-01-23 13:55:00|2338.5|2338|2338|2337.5|2339|2338|2337|2336|826
1706018400000|2024-01-23 14:00:00|2337.5|2337|2339.5|2338.5|2339.5|2339|2337|2336|1230
1706018700000|2024-01-23 14:05:00|2339|2339|2339|2338.5|2340|2339|2338|2337|853
1706019000000|2024-01-23 14:10:00|2338.5|2338|2340.5|2340|2340.5|2340|2338.5|2337.5|1165
1706019300000|2024-01-23 14:15:00|2340|2339.5|2340.5|2340|2341|2340.5|2338.5|2338|667
1706019600000|2024-01-23 14:20:00|2340|2339.5|2341.5|2341|2342|2341.5|2339.5|2339|1175
1706019900000|2024-01-23 14:25:00|2342|2340.5|2344|2343|2344.5|2343.5|2340.5|2340|1319
1706020200000|2024-01-23 14:30:00|2344.5|2343.5|2343|2342.5|2347.5|2347|2343|2342|2846
1706020500000|2024-01-23 14:35:00|2343.5|2343|2349|2348|2349.5|2349|2342.5|2342|3339
1706020800000|2024-01-23 14:40:00|2348.5|2347.5|2348|2347.5|2349|2348.5|2347|2346.5|3051
1706021100000|2024-01-23 14:45:00|2348.5|2348|2348.5|2347.5|2349.5|2349|2348|2347.5|4737
1706021400000|2024-01-23 14:50:00|2348|2347|2347.5|2346.5|2348.5|2348|2345.5|2345|3037
1706021700000|2024-01-23 14:55:00|2347|2347|2350|2349.5|2350|2349.5|2347|2346.5|1628
1706022000000|2024-01-23 15:00:00|2350.5|2350|2347.5|2346.5|2352|2351|2346|2345.5|3279
1706022300000|2024-01-23 15:05:00|2347|2347|2344.5|2344|2347.5|2347|2344.5|2344|2893
1706022600000|2024-01-23 15:10:00|2345|2344.5|2344.5|2344|2346.5|2346|2343.5|2343|1328
1706022900000|2024-01-23 15:15:00|2345|2344.5|2351|2350|2351|2350|2345|2344|1777
1706023200000|2024-01-23 15:20:00|2351.5|2350.5|2349.5|2349|2352|2351.5|2349|2348.5|2778
1706023500000|2024-01-23 15:25:00|2350|2349.5|2350|2349|2352.5|2352|2350|2349|2881
1706023800000|2024-01-23 15:30:00|2349.5|2349.5|2345|2344.5|2349.5|2349.5|2345|2344.5|1865
1706024100000|2024-01-23 15:35:00|2344.5|2344|2345|2344.5|2346.5|2345.5|2344.5|2344|2829
1706024400000|2024-01-23 15:40:00|2344.5|2344|2344|2343.5|2345|2344|2343|2342.5|1409
1706024700000|2024-01-23 15:45:00|2343|2342.5|2344|2343.5|2344|2343.5|2342|2341.5|2852
1706025000000|2024-01-23 15:50:00|2343.5|2343|2344|2343|2344.5|2343.5|2342.5|2342|1650
1706025300000|2024-01-23 15:55:00|2344.5|2343.5|2344.5|2343.5|2347|2346.5|2343.5|2343|3210
1706025600000|2024-01-23 16:00:00|2345|2344|2346|2345.5|2346|2345.5|2344|2343.5|1653
1706025900000|2024-01-23 16:05:00|2345.5|2345|2347.5|2347|2347.5|2347|2345.5|2345|3193
1706026200000|2024-01-23 16:10:00|2348|2347.5|2346|2345.5|2349|2348.5|2346|2345.5|5283
1706026500000|2024-01-23 16:15:00|2346.5|2346|2347|2346.5|2348|2347.5|2346|2345.5|4140
1706026800000|2024-01-23 16:20:00|2346.5|2346|2346|2345.5|2346.5|2346|2345|2344|5337
1706027100000|2024-01-23 16:25:00|2345.5|2345|2348|2347.5|2348|2347.5|2345.5|2345|4260
1706083200000|2024-01-24 08:00:00|2373.5|2370|2367|2364.5|2376|2373.5|2362|2359.5|5501
1706083500000|2024-01-24 08:05:00|2366.5|2365|2365.5|2364|2368.5|2367.5|2361.5|2360.5|4466
1706083800000|2024-01-24 08:10:00|2364|2362.5|2367|2366|2371|2370.5|2363|2362|3353
1706084100000|2024-01-24 08:15:00|2368|2366.5|2358|2356.5|2370|2369|2357.5|2356.5|14647
1706084400000|2024-01-24 08:20:00|2357.5|2357|2365.5|2365|2367|2366|2357.5|2357|3396
1706084700000|2024-01-24 08:25:00|2366|2365.5|2362.5|2362|2367|2365.5|2361|2359.5|1409
1706085000000|2024-01-24 08:30:00|2363|2363.5|2364.5|2363.5|2369.5|2368.5|2362.5|2361.5|2909
1706085300000|2024-01-24 08:35:00|2365|2364|2363.5|2362.5|2367|2366|2360.5|2360|1024
1706085600000|2024-01-24 08:40:00|2363|2362|2358.5|2357.5|2363|2362|2358|2357|1810
1706085900000|2024-01-24 08:45:00|2358|2357|2359|2358|2359.5|2359|2357|2356|1340
1706086200000|2024-01-24 08:50:00|2359.5|2358.5|2357|2356|2360.5|2359.5|2357|2356|573
1706086500000|2024-01-24 08:55:00|2357.5|2356.5|2360.5|2360|2361|2360.5|2356|2355.5|2887
1706086800000|2024-01-24 09:00:00|2360|2359.5|2358.5|2357.5|2363|2362|2358.5|2357.5|3199
1706087100000|2024-01-24 09:05:00|2358|2357|2362|2361|2362|2361.5|2357.5|2356.5|1470
1706087400000|2024-01-24 09:10:00|2361.5|2360.5|2356.5|2355.5|2362|2361|2356|2355|2613
1706087700000|2024-01-24 09:15:00|2357|2356|2359.5|2358.5|2360|2359|2357|2356|1703
1706088000000|2024-01-24 09:20:00|2360|2359|2360.5|2359.5|2362.5|2361.5|2360|2358.5|283
1706088300000|2024-01-24 09:25:00|2361|2360|2359.5|2358.5|2362|2361|2359.5|2358.5|301
1706088600000|2024-01-24 09:30:00|2359|2358|2364|2363|2364|2363|2358.5|2358|502
1706088900000|2024-01-24 09:35:00|2363.5|2362.5|2361.5|2360.5|2363.5|2363|2361.5|2360.5|1005
1706089200000|2024-01-24 09:40:00|2362|2361|2362|2361.5|2362|2361.5|2360.5|2360|622
1706089500000|2024-01-24 09:45:00|2361.5|2361|2360|2359.5|2362|2361.5|2359|2358.5|685
1706089800000|2024-01-24 09:50:00|2360.5|2359|2359.5|2359|2360.5|2360|2357|2356|2787
1706090100000|2024-01-24 09:55:00|2360|2358.5|2364|2363.5|2366|2365|2359.5|2358.5|1473
1706090400000|2024-01-24 10:00:00|2363.5|2363|2363|2362|2364|2363.5|2362.5|2361.5|2023
1706090700000|2024-01-24 10:05:00|2362.5|2361.5|2361|2360|2363.5|2362.5|2360|2359.5|275
1706091000000|2024-01-24 10:10:00|2360.5|2359.5|2358.5|2357.5|2362|2361|2358.5|2357.5|838
1706091300000|2024-01-24 10:15:00|2358|2358|2361|2360|2362.5|2361.5|2358|2357.5|2066
1706091600000|2024-01-24 10:20:00|2360.5|2360.5|2361.5|2361|2362|2361.5|2360.5|2360.5|447
1706091900000|2024-01-24 10:25:00|2362|2361.5|2361|2360|2363|2362|2361|2360|1069
1706092200000|2024-01-24 10:30:00|2360.5|2360.5|2362|2361|2362|2361.5|2360.5|2359.5|234
1706092500000|2024-01-24 10:35:00|2361.5|2360.5|2361.5|2360.5|2362|2361.5|2360.5|2360|1279
1706092800000|2024-01-24 10:40:00|2362|2361|2359|2358.5|2362|2361|2359|2358.5|2001
1706093100000|2024-01-24 10:45:00|2358.5|2358|2359.5|2358.5|2359.5|2359|2358.5|2358|997
1706093400000|2024-01-24 10:50:00|2359|2358|2359|2358|2359.5|2358.5|2356.5|2356|530
1706093700000|2024-01-24 10:55:00|2358.5|2357.5|2360.5|2359.5|2360.5|2359.5|2358|2357|1945
1706094000000|2024-01-24 11:00:00|2360|2360|2361|2360.5|2361|2360.5|2360|2359.5|324
1706094300000|2024-01-24 11:05:00|2362|2361|2362.5|2362|2363.5|2363|2361|2360.5|549
1706094600000|2024-01-24 11:10:00|2363|2362.5|2365.5|2365|2365.5|2365|2363|2362.5|1226
1706094900000|2024-01-24 11:15:00|2365|2364.5|2362.5|2362|2365|2364.5|2362.5|2361.5|1637
1706095200000|2024-01-24 11:20:00|2361|2360.5|2361|2360.5|2361.5|2361|2360|2359|2247
1706095500000|2024-01-24 11:25:00|2360.5|2360|2362.5|2361.5|2362.5|2361.5|2360.5|2360|1058
1706095800000|2024-01-24 11:30:00|2362|2362|2362.5|2362|2363|2362|2362|2361|266
1706096100000|2024-01-24 11:35:00|2362|2361.5|2362.5|2361.5|2363.5|2363|2362|2361.5|302
1706096400000|2024-01-24 11:40:00|2362|2362|2362.5|2361.5|2363.5|2363|2362|2361.5|540
1706096700000|2024-01-24 11:45:00|2363|2362|2362|2361|2363|2362|2361.5|2361|602
1706097000000|2024-01-24 11:50:00|2361.5|2360.5|2360.5|2360|2361.5|2361|2360|2359.5|124
1706097300000|2024-01-24 11:55:00|2361|2360.5|2361|2360|2361|2360.5|2359|2358.5|112
1706097600000|2024-01-24 12:00:00|2361.5|2360.5|2361.5|2360.5|2362|2361|2360.5|2360|322
1706097900000|2024-01-24 12:05:00|2361|2361|2363.5|2363|2363.5|2363|2361|2360.5|1069
1706098200000|2024-01-24 12:10:00|2363|2362.5|2364|2363.5|2364.5|2363.5|2363|2362.5|643
1706098500000|2024-01-24 12:15:00|2364.5|2364|2362.5|2361.5|2364.5|2364|2362.5|2361.5|826
1706098800000|2024-01-24 12:20:00|2363|2362|2361.5|2360.5|2363.5|2362.5|2361|2360.5|466
1706099100000|2024-01-24 12:25:00|2361|2360|2361|2360.5|2361.5|2360.5|2360|2359|765
1706099400000|2024-01-24 12:30:00|2360.5|2360|2358.5|2358|2361|2360.5|2358|2357|240
1706099700000|2024-01-24 12:35:00|2358|2357.5|2359|2358|2359|2358.5|2358|2357|634
1706100000000|2024-01-24 12:40:00|2358.5|2357.5|2358.5|2358|2358.5|2358|2357|2356.5|1197
1706100300000|2024-01-24 12:45:00|2359|2358.5|2359.5|2358.5|2360|2359|2358.5|2358|1625
1706100600000|2024-01-24 12:50:00|2360|2359|2361.5|2361|2362.5|2362|2359|2358.5|943
1706100900000|2024-01-24 12:55:00|2361|2360.5|2358.5|2358|2361.5|2361|2358.5|2358|485
1706101200000|2024-01-24 13:00:00|2359|2358.5|2361.5|2361|2361.5|2361|2359|2358|439
1706101500000|2024-01-24 13:05:00|2362|2361.5|2362.5|2361.5|2362.5|2362|2361.5|2361|1269
1706101800000|2024-01-24 13:10:00|2362|2361|2361.5|2361|2362.5|2362|2361|2360.5|687
1706102100000|2024-01-24 13:15:00|2362|2361.5|2362|2361.5|2362.5|2362|2361|2360|976
1706102400000|2024-01-24 13:20:00|2362.5|2361|2362|2361|2362.5|2362|2361|2360.5|2814
1706102700000|2024-01-24 13:25:00|2362.5|2361.5|2361.5|2361|2362.5|2362|2361|2360|734
1706103000000|2024-01-24 13:30:00|2361|2360.5|2363|2362.5|2363|2362.5|2361|2360.5|876
1706103300000|2024-01-24 13:35:00|2363.5|2363|2362|2361.5|2364|2363.5|2361.5|2361|1887
1706103600000|2024-01-24 13:40:00|2361.5|2361|2362|2361.5|2364|2363.5|2361.5|2361|1962
1706103900000|2024-01-24 13:45:00|2361.5|2361|2363|2362|2363.5|2363|2361.5|2361|3033
1706104200000|2024-01-24 13:50:00|2362.5|2361.5|2363|2362.5|2363.5|2363|2362|2361.5|1815
1706104500000|2024-01-24 13:55:00|2363.5|2363|2363|2362.5|2364|2363|2362|2361.5|526
1706104800000|2024-01-24 14:00:00|2363.5|2363|2364|2363.5|2364|2363.5|2362.5|2362|576
1706105100000|2024-01-24 14:05:00|2364.5|2364|2365|2364.5|2365.5|2365|2364|2363.5|2312
1706105400000|2024-01-24 14:10:00|2364|2363|2365|2364.5|2365.5|2365|2364|2363|712
1706105700000|2024-01-24 14:15:00|2365.5|2365|2368|2367|2368|2367.5|2365.5|2364.5|893
1706106000000|2024-01-24 14:20:00|2368.5|2367.5|2368|2367.5|2369|2368|2367.5|2367|554
1706106300000|2024-01-24 14:25:00|2368.5|2367|2367|2366.5|2368.5|2367.5|2366.5|2366|2033
1706106600000|2024-01-24 14:30:00|2366.5|2366|2368.5|2367.5|2369|2368.5|2365.5|2365|4931
1706106900000|2024-01-24 14:35:00|2369|2368|2372|2371.5|2372|2371.5|2369|2368|1216
1706107200000|2024-01-24 14:40:00|2371.5|2371|2372|2371.5|2374|2373|2371.5|2371|1489
1706107500000|2024-01-24 14:45:00|2371|2370.5|2373|2372|2374|2373.5|2371|2370.5|5765
1706107800000|2024-01-24 14:50:00|2372|2371.5|2371.5|2371|2372.5|2371.5|2368.5|2368|1672
1706108100000|2024-01-24 14:55:00|2371|2370.5|2371.5|2371|2372.5|2371.5|2371|2370|806
1706108400000|2024-01-24 15:00:00|2372|2371.5|2367|2366|2372.5|2372|2367|2366|2169
1706108700000|2024-01-24 15:05:00|2366.5|2366.5|2368.5|2368|2369.5|2368.5|2366.5|2366|924
1706109000000|2024-01-24 15:10:00|2368|2367.5|2367|2366.5|2368|2367.5|2367|2366|367
1706109300000|2024-01-24 15:15:00|2366.5|2366|2368|2367|2368.5|2368|2366|2365.5|1152
1706109600000|2024-01-24 15:20:00|2367.5|2367.5|2368.5|2367.5|2368.5|2367.5|2366|2365|1794
1706109900000|2024-01-24 15:25:00|2369|2368|2370.5|2369.5|2370.5|2369.5|2368|2367|6497
1706110200000|2024-01-24 15:30:00|2371|2370|2370|2369|2371.5|2370.5|2369|2368.5|2603
1706110500000|2024-01-24 15:35:00|2369.5|2368.5|2370.5|2369.5|2370.5|2369.5|2368.5|2368|1281
1706110800000|2024-01-24 15:40:00|2370|2370|2373.5|2372.5|2373.5|2372.5|2369.5|2369|3293
1706111100000|2024-01-24 15:45:00|2373|2373|2373|2372|2373.5|2373|2372|2371.5|2231
1706111400000|2024-01-24 15:50:00|2372.5|2371.5|2372|2371.5|2372.5|2371.5|2371|2370.5|1530
1706111700000|2024-01-24 15:55:00|2372.5|2371|2371.5|2371|2372.5|2372|2371.5|2371|178
1706112000000|2024-01-24 16:00:00|2372|2371.5|2372|2371.5|2372.5|2371.5|2371.5|2371|737
1706112300000|2024-01-24 16:05:00|2371.5|2371|2371.5|2370.5|2372|2371.5|2370.5|2370|3027
1706112600000|2024-01-24 16:10:00|2372|2371|2372.5|2372|2373|2372.5|2371|2370.5|4070
1706112900000|2024-01-24 16:15:00|2373|2372.5|2371|2370.5|2373|2372.5|2371|2370.5|3768
1706113200000|2024-01-24 16:20:00|2371.5|2371|2371|2370.5|2372.5|2372|2371|2370|6258
1706113500000|2024-01-24 16:25:00|2370.5|2370|2371.5|2370.5|2372|2371.5|2370.5|2370|6612
1706169600000|2024-01-25 08:00:00|2362.5|2360|2354|2352|2363|2360.5|2354|2352|2169
1706169900000|2024-01-25 08:05:00|2353.5|2352.5|2354.5|2353|2357.5|2356|2351.5|2350|3118
1706170200000|2024-01-25 08:10:00|2354|2354|2356.5|2355|2358.5|2357|2352|2350.5|2906
1706170500000|2024-01-25 08:15:00|2356|2354.5|2353|2352|2358|2357|2351.5|2350.5|2576
1706170800000|2024-01-25 08:20:00|2352|2351|2351|2350|2355|2353.5|2351|2350|2047
1706171100000|2024-01-25 08:25:00|2350.5|2349.5|2345.5|2344.5|2351|2349.5|2345.5|2344.5|3202
1706171400000|2024-01-25 08:30:00|2345|2344|2343.5|2342.5|2346|2345|2343|2342|3424
1706171700000|2024-01-25 08:35:00|2343|2342|2346|2345|2347.5|2347|2342.5|2342|1544
1706172000000|2024-01-25 08:40:00|2345.5|2344.5|2345.5|2344.5|2348|2347|2344.5|2343.5|1006
1706172300000|2024-01-25 08:45:00|2345|2344|2347.5|2346|2347.5|2346.5|2344.5|2344|681
1706172600000|2024-01-25 08:50:00|2347|2345.5|2347|2346|2349|2347.5|2345.5|2344.5|665
1706172900000|2024-01-25 08:55:00|2346.5|2345.5|2346|2345|2347|2346|2344.5|2344|455
1706173200000|2024-01-25 09:00:00|2345.5|2344.5|2351|2349.5|2352|2351|2345.5|2344.5|1248
1706173500000|2024-01-25 09:05:00|2350.5|2349|2351.5|2350.5|2352|2351.5|2349.5|2349|785
1706173800000|2024-01-25 09:10:00|2352|2351|2350.5|2349.5|2354|2353|2349.5|2348.5|969
1706174100000|2024-01-25 09:15:00|2350|2349|2354.5|2354|2356.5|2355.5|2350|2349|1308
1706174400000|2024-01-25 09:20:00|2354|2353.5|2355.5|2354.5|2357.5|2356.5|2354|2353.5|1313
1706174700000|2024-01-25 09:25:00|2355|2354|2351.5|2350.5|2355|2354|2351|2350|550
1706175000000|2024-01-25 09:30:00|2351|2351|2355|2354.5|2355.5|2355|2351|2351|934
1706175300000|2024-01-25 09:35:00|2355.5|2354|2355|2354|2356|2355.5|2354.5|2353.5|1114
1706175600000|2024-01-25 09:40:00|2354.5|2353.5|2354|2353.5|2355|2353.5|2353.5|2353|664
1706175900000|2024-01-25 09:45:00|2353.5|2353|2355.5|2354.5|2356|2355.5|2353|2352.5|1676
1706176200000|2024-01-25 09:50:00|2356|2355|2360|2359|2360|2359|2356|2355|2279
1706176500000|2024-01-25 09:55:00|2359.5|2359.5|2357|2356|2360|2359.5|2356.5|2356|2266
1706176800000|2024-01-25 10:00:00|2356.5|2355.5|2353|2352.5|2357|2356|2353|2352.5|1097
1706177100000|2024-01-25 10:05:00|2352.5|2352|2348.5|2348|2352.5|2352|2348.5|2348|633
1706177400000|2024-01-25 10:10:00|2348|2347.5|2347|2346|2348.5|2348|2346|2345|3104
1706177700000|2024-01-25 10:15:00|2346.5|2346.5|2346|2345|2347|2346.5|2344.5|2344|3507
1706178000000|2024-01-25 10:20:00|2345.5|2344|2347|2346|2347|2346|2344.5|2344|830
1706178300000|2024-01-25 10:25:00|2346.5|2345.5|2345|2344|2347|2345.5|2344|2343.5|1625
1706178600000|2024-01-25 10:30:00|2345.5|2344.5|2345.5|2345|2346|2345|2343|2342.5|2000
1706178900000|2024-01-25 10:35:00|2345|2344|2347.5|2346.5|2347.5|2346.5|2345|2344|602
1706179200000|2024-01-25 10:40:00|2347|2346|2347.5|2346.5|2349|2348|2347|2346|1019
1706179500000|2024-01-25 10:45:00|2348|2347.5|2347.5|2347|2350|2349.5|2347|2346|1960
1706179800000|2024-01-25 10:50:00|2348|2346.5|2345|2344|2348|2347|2345|2344|614
1706180100000|2024-01-25 10:55:00|2344.5|2343.5|2346|2345|2346|2345.5|2344|2343|650
1706180400000|2024-01-25 11:00:00|2346.5|2345.5|2345.5|2344.5|2347.5|2346.5|2345|2344.5|803
1706180700000|2024-01-25 11:05:00|2345|2344|2346.5|2345.5|2346.5|2346|2343.5|2342.5|2434
1706181000000|2024-01-25 11:10:00|2346|2345|2345.5|2344.5|2346|2345.5|2345|2344.5|702
1706181300000|2024-01-25 11:15:00|2346|2345|2345|2344|2346.5|2346|2345|2344|715
1706181600000|2024-01-25 11:20:00|2344.5|2343.5|2347|2346|2347|2346|2343.5|2342.5|414
1706181900000|2024-01-25 11:25:00|2346.5|2345.5|2345|2344|2347|2345.5|2344.5|2344|452
1706182200000|2024-01-25 11:30:00|2344.5|2343.5|2347.5|2347|2347.5|2347|2343.5|2343|891
1706182500000|2024-01-25 11:35:00|2348|2347.5|2347|2346|2348.5|2347.5|2346.5|2345.5|1563
1706182800000|2024-01-25 11:40:00|2346.5|2346.5|2345.5|2345|2346.5|2346.5|2345|2344.5|1097
1706183100000|2024-01-25 11:45:00|2346|2345.5|2346.5|2345.5|2346.5|2346|2346|2345|546
1706183400000|2024-01-25 11:50:00|2346|2345|2344.5|2343.5|2346|2345|2344.5|2343.5|342
1706183700000|2024-01-25 11:55:00|2345|2344|2343|2342|2345|2344|2342|2341.5|781
1706184000000|2024-01-25 12:00:00|2343.5|2342.5|2346.5|2345.5|2347|2346|2343.5|2342.5|2264
1706184300000|2024-01-25 12:05:00|2346|2346|2346.5|2345.5|2347|2346.5|2346|2345.5|744
1706184600000|2024-01-25 12:10:00|2346|2345|2346|2345|2346.5|2345.5|2345.5|2345|729
1706184900000|2024-01-25 12:15:00|2345.5|2345.5|2346.5|2345.5|2347|2346|2345.5|2345.5|1976
1706185200000|2024-01-25 12:20:00|2346|2346|2347|2346|2347|2346.5|2346|2345.5|612
1706185500000|2024-01-25 12:25:00|2346.5|2345.5|2345.5|2344.5|2347|2345.5|2344.5|2343.5|652
1706185800000|2024-01-25 12:30:00|2345|2344|2345.5|2344.5|2345.5|2345|2343|2342|1525
1706186100000|2024-01-25 12:35:00|2345|2344|2346|2345|2346|2345|2345|2344|427
1706186400000|2024-01-25 12:40:00|2345.5|2345.5|2346|2345|2346.5|2345.5|2345|2344.5|1146
1706186700000|2024-01-25 12:45:00|2345.5|2344.5|2345.5|2344.5|2346|2345|2343.5|2342.5|785
1706187000000|2024-01-25 12:50:00|2346|2345|2346.5|2345.5|2346.5|2346|2346|2345|427
1706187300000|2024-01-25 12:55:00|2346|2346|2347|2346|2347|2346.5|2346|2345.5|95
1706187600000|2024-01-25 13:00:00|2346.5|2345.5|2347|2346|2347|2346|2346|2345.5|617
1706187900000|2024-01-25 13:05:00|2347.5|2346.5|2349.5|2348.5|2349.5|2348.5|2347|2346|214
1706188200000|2024-01-25 13:10:00|2349|2348|2351.5|2350|2351.5|2350|2348.5|2348|1414
1706188500000|2024-01-25 13:15:00|2351|2349|2351|2350|2351|2350|2348.5|2347.5|1932
1706188800000|2024-01-25 13:20:00|2350.5|2349.5|2352.5|2351.5|2352.5|2352|2350.5|2349.5|590
1706189100000|2024-01-25 13:25:00|2353|2352|2353.5|2352.5|2353.5|2352.5|2351.5|2350.5|1632
1706189400000|2024-01-25 13:30:00|2353|2352|2357.5|2356.5|2358|2357|2351|2350.5|2022
1706189700000|2024-01-25 13:35:00|2357|2357|2355|2354|2357|2357|2354.5|2354|1426
1706190000000|2024-01-25 13:40:00|2354.5|2353.5|2352.5|2351.5|2354.5|2354|2352|2351|960
1706190300000|2024-01-25 13:45:00|2353|2352|2357|2356|2358|2357|2353|2352|1928
1706190600000|2024-01-25 13:50:00|2356.5|2355.5|2359|2358|2359|2358|2356.5|2355.5|1056
1706190900000|2024-01-25 13:55:00|2358.5|2358.5|2358|2357|2358.5|2358.5|2357.5|2356.5|2117
1706191200000|2024-01-25 14:00:00|2357.5|2357.5|2359.5|2359|2359.5|2359|2357|2356|1948
1706191500000|2024-01-25 14:05:00|2359|2358.5|2358|2357|2359|2358.5|2356|2355|1953
1706191800000|2024-01-25 14:10:00|2357.5|2356.5|2361|2360.5|2361|2360.5|2357.5|2356.5|710
1706192100000|2024-01-25 14:15:00|2360|2359|2358|2357|2360.5|2360|2357.5|2356.5|1100
1706192400000|2024-01-25 14:20:00|2357.5|2357.5|2358|2357|2359|2358.5|2357.5|2357|1271
1706192700000|2024-01-25 14:25:00|2357.5|2357.5|2359|2358.5|2359|2358.5|2357.5|2356.5|2396
1706193000000|2024-01-25 14:30:00|2357.5|2358|2358.5|2358|2361.5|2361|2357.5|2357|1055
1706193300000|2024-01-25 14:35:00|2358|2357.5|2354.5|2353.5|2358|2357.5|2354|2353|1884
1706193600000|2024-01-25 14:40:00|2354|2353|2350.5|2350|2354.5|2353.5|2349.5|2349|2563
1706193900000|2024-01-25 14:45:00|2351|2350.5|2351|2350|2351.5|2351|2349|2348.5|2491
1706194200000|2024-01-25 14:50:00|2351.5|2350.5|2354.5|2353.5|2354.5|2354|2351.5|2350.5|3447
1706194500000|2024-01-25 14:55:00|2355.5|2354|2353.5|2352.5|2355.5|2354.5|2351.5|2351|2309
1706194800000|2024-01-25 15:00:00|2354|2353|2349|2348|2354|2353|2348|2347|4933
1706195100000|2024-01-25 15:05:00|2349.5|2348.5|2351|2350|2351|2350.5|2348|2347.5|3613
1706195400000|2024-01-25 15:10:00|2350.5|2350.5|2351|2350.5|2352.5|2351.5|2350|2349.5|5746
1706195700000|2024-01-25 15:15:00|2351.5|2351|2353.5|2353|2353.5|2353|2351|2350.5|9689
1706196000000|2024-01-25 15:20:00|2354|2353.5|2360.5|2360|2360.5|2360|2354|2353|7101
1706196300000|2024-01-25 15:25:00|2360|2359.5|2361|2360.5|2363.5|2363|2360|2359|8446
1706196600000|2024-01-25 15:30:00|2361.5|2361|2358|2357.5|2362|2361.5|2358|2357.5|4713
1706196900000|2024-01-25 15:35:00|2357.5|2357|2354|2353|2357.5|2357|2353|2352|4904
1706197200000|2024-01-25 15:40:00|2354.5|2353.5|2352|2351.5|2354.5|2353.5|2350.5|2350|1955
1706197500000|2024-01-25 15:45:00|2351.5|2351|2349.5|2348.5|2353|2352.5|2349.5|2348.5|1382
1706197800000|2024-01-25 15:50:00|2350|2349|2348|2347|2351|2350|2346.5|2346|3824
1706198100000|2024-01-25 15:55:00|2347.5|2347.5|2347|2346|2348|2347.5|2346.5|2346|2486
1706198400000|2024-01-25 16:00:00|2347.5|2346.5|2346.5|2345.5|2347.5|2347|2345.5|2345|3691
1706198700000|2024-01-25 16:05:00|2348|2346|2350|2349.5|2351.5|2351|2348|2346|1830
1706199000000|2024-01-25 16:10:00|2349.5|2349|2350.5|2350|2351|2350|2349|2348.5|2574
1706199300000|2024-01-25 16:15:00|2350|2349.5|2348.5|2348|2350.5|2350|2348.5|2348|2627
1706199600000|2024-01-25 16:20:00|2348|2347.5|2348.5|2348|2349|2348.5|2348|2347|3990
1706199900000|2024-01-25 16:25:00|2348|2347.5|2352|2351|2352.5|2351.5|2348|2347.5|2740
1706256000000|2024-01-26 08:00:00|2362|2360.5|2365.5|2363.5|2367.5|2365|2359.5|2357|3536
1706256300000|2024-01-26 08:05:00|2364.5|2363|2361.5|2360|2367.5|2365.5|2361|2360|2850
1706256600000|2024-01-26 08:10:00|2361|2359.5|2360.5|2360|2367|2366|2360|2358.5|2957
1706256900000|2024-01-26 08:15:00|2360|2359.5|2361.5|2360.5|2361.5|2360.5|2356.5|2355|2311
1706257200000|2024-01-26 08:20:00|2361|2360|2360|2358.5|2361|2360|2357|2356.5|1573
1706257500000|2024-01-26 08:25:00|2359.5|2358|2362.5|2361|2363.5|2362|2359|2357.5|806
1706257800000|2024-01-26 08:30:00|2363|2361.5|2364|2362.5|2365.5|2364.5|2363|2361.5|1454
1706258100000|2024-01-26 08:35:00|2363.5|2362|2372|2371|2372|2371|2363.5|2362|3213
1706258400000|2024-01-26 08:40:00|2373.5|2372.5|2372|2371|2374|2373|2370.5|2369.5|2640
1706258700000|2024-01-26 08:45:00|2373|2372|2371|2370|2374|2373|2371|2370|5384
1706259000000|2024-01-26 08:50:00|2371.5|2370.5|2371.5|2370.5|2373|2372|2370|2369|1385
1706259300000|2024-01-26 08:55:00|2372|2371|2375.5|2374.5|2376|2375.5|2371.5|2370.5|1268
1706259600000|2024-01-26 09:00:00|2375|2374|2375.5|2374.5|2376|2375|2374|2373|1734
1706259900000|2024-01-26 09:05:00|2375|2374|2376|2375|2376|2375|2374|2373|1012
1706260200000|2024-01-26 09:10:00|2376.5|2375.5|2377.5|2376.5|2377.5|2376.5|2375.5|2375|1139
1706260500000|2024-01-26 09:15:00|2378|2377|2380|2379|2381|2380.5|2378|2377|1885
1706260800000|2024-01-26 09:20:00|2380.5|2379.5|2382.5|2381.5|2384.5|2383.5|2380.5|2379.5|2496
1706261100000|2024-01-26 09:25:00|2383|2382|2378.5|2378|2383|2382|2378.5|2378|876
1706261400000|2024-01-26 09:30:00|2379|2377.5|2377.5|2376.5|2379.5|2378.5|2375|2374.5|2218
1706261700000|2024-01-26 09:35:00|2377|2376|2377.5|2376.5|2378|2377.5|2377|2376|311
1706262000000|2024-01-26 09:40:00|2378|2377|2379|2378.5|2380|2379|2378|2377|1594
1706262300000|2024-01-26 09:45:00|2380|2379|2378.5|2377.5|2380|2379.5|2378.5|2377.5|1518
1706262600000|2024-01-26 09:50:00|2378|2377|2374.5|2373.5|2378.5|2377|2373.5|2372.5|2089
1706262900000|2024-01-26 09:55:00|2374|2373|2372.5|2372|2374.5|2373.5|2372.5|2372|1171
1706263200000|2024-01-26 10:00:00|2373|2371.5|2367.5|2367|2373|2371.5|2367.5|2367|1356
1706263500000|2024-01-26 10:05:00|2368|2367.5|2366.5|2365.5|2369|2368.5|2366|2365.5|1099
1706263800000|2024-01-26 10:10:00|2366|2365|2364.5|2364|2366.5|2365.5|2364.5|2363.5|865
1706264100000|2024-01-26 10:15:00|2365|2364.5|2362.5|2362|2365|2364.5|2362.5|2361.5|2473
1706264400000|2024-01-26 10:20:00|2361.5|2361.5|2363|2362|2364|2363.5|2361.5|2361|1167
1706264700000|2024-01-26 10:25:00|2364.5|2362.5|2367.5|2366.5|2368|2367.5|2364.5|2362.5|2015
1706265000000|2024-01-26 10:30:00|2367|2367|2368|2367.5|2370.5|2370|2365.5|2365|6240
1706265300000|2024-01-26 10:35:00|2368.5|2367|2366|2365.5|2369|2368.5|2366|2365.5|3659
1706265600000|2024-01-26 10:40:00|2366.5|2366|2366.5|2365.5|2368.5|2367.5|2366.5|2365.5|1070
1706265900000|2024-01-26 10:45:00|2366|2365|2366.5|2365.5|2367|2366.5|2365|2364.5|3394
1706266200000|2024-01-26 10:50:00|2367|2366|2369.5|2369|2370|2369|2366|2365.5|1710
1706266500000|2024-01-26 10:55:00|2370|2369.5|2366.5|2365.5|2370.5|2370|2366.5|2365.5|3947
1706266800000|2024-01-26 11:00:00|2367|2366|2368.5|2367.5|2368.5|2368|2366|2365.5|2835
1706267100000|2024-01-26 11:05:00|2369.5|2368|2373|2372|2373|2372|2369|2368|2065
1706267400000|2024-01-26 11:10:00|2372.5|2372.5|2372.5|2371.5|2374.5|2374|2372.5|2371.5|1360
1706267700000|2024-01-26 11:15:00|2372|2371|2372|2371|2373|2372.5|2371.5|2371|2285
1706268000000|2024-01-26 11:20:00|2372.5|2371.5|2377.5|2376.5|2378|2377|2372.5|2371|3351
1706268300000|2024-01-26 11:25:00|2377|2376|2380|2379|2381|2379.5|2376.5|2376|1768
1706268600000|2024-01-26 11:30:00|2379.5|2378.5|2378.5|2377.5|2379.5|2378.5|2376.5|2375.5|1261
1706268900000|2024-01-26 11:35:00|2378|2378|2376.5|2375.5|2378.5|2378|2375|2374|3701
1706269200000|2024-01-26 11:40:00|2377|2376|2378|2377.5|2378|2377.5|2376.5|2375.5|1030
1706269500000|2024-01-26 11:45:00|2378.5|2378|2380|2379|2380|2379|2378.5|2377.5|1656
1706269800000|2024-01-26 11:50:00|2378.5|2378|2379|2378|2380|2379|2377.5|2377|3513
1706270100000|2024-01-26 11:55:00|2379.5|2378.5|2384.5|2383.5|2384.5|2383.5|2379|2378|4091
1706270400000|2024-01-26 12:00:00|2385|2384|2387|2386|2388.5|2388|2385|2384|3357
1706270700000|2024-01-26 12:05:00|2387.5|2386.5|2393|2392|2395|2394.5|2387.5|2386.5|4096
1706271000000|2024-01-26 12:10:00|2392.5|2392.5|2393.5|2392.5|2393.5|2392.5|2390.5|2390|3535
1706271300000|2024-01-26 12:15:00|2392.5|2391.5|2392|2391|2393.5|2392.5|2391.5|2390.5|1601
1706271600000|2024-01-26 12:20:00|2391|2391.5|2390.5|2390|2391.5|2391.5|2390|2389.5|1250
1706271900000|2024-01-26 12:25:00|2390|2389.5|2387.5|2386.5|2390|2389.5|2387|2386.5|1638
1706272200000|2024-01-26 12:30:00|2387|2386|2388.5|2387.5|2388.5|2388|2386.5|2386|1109
1706272500000|2024-01-26 12:35:00|2388|2388|2388|2387.5|2388|2388|2387|2386.5|1594
1706272800000|2024-01-26 12:40:00|2387.5|2387|2386|2385.5|2387.5|2387|2386|2385|1056
1706273100000|2024-01-26 12:45:00|2386.5|2385|2386|2385.5|2386.5|2386|2385.5|2385|1175
1706273400000|2024-01-26 12:50:00|2386.5|2385|2384|2383.5|2386.5|2386|2383.5|2382.5|1077
1706273700000|2024-01-26 12:55:00|2383.5|2383|2381.5|2380.5|2383.5|2383|2381|2380.5|775
1706274000000|2024-01-26 13:00:00|2382|2381|2385.5|2384.5|2386|2385|2381.5|2380.5|365
1706274300000|2024-01-26 13:05:00|2385|2385|2384.5|2384|2385.5|2385|2384.5|2383.5|948
1706274600000|2024-01-26 13:10:00|2385|2383.5|2386.5|2386|2386.5|2386|2384.5|2383.5|270
1706274900000|2024-01-26 13:15:00|2386|2385.5|2384|2383|2386.5|2385.5|2383|2382.5|762
1706275200000|2024-01-26 13:20:00|2384.5|2383.5|2385|2384|2386|2385|2384.5|2383|944
1706275500000|2024-01-26 13:25:00|2385.5|2384.5|2380.5|2379.5|2385.5|2384.5|2380.5|2379.5|756
1706275800000|2024-01-26 13:30:00|2380|2379|2381.5|2380.5|2382.5|2381.5|2379|2378|2960
1706276100000|2024-01-26 13:35:00|2381|2381|2382.5|2382|2382.5|2382|2380|2379.5|1177
1706276400000|2024-01-26 13:40:00|2383|2383|2384|2383.5|2384|2383.5|2383|2382.5|1149
1706276700000|2024-01-26 13:45:00|2383.5|2383|2382.5|2382|2385|2384|2382.5|2382|966
1706277000000|2024-01-26 13:50:00|2382|2381.5|2381.5|2380.5|2382.5|2381.5|2379.5|2378.5|1335
1706277300000|2024-01-26 13:55:00|2381|2380|2380.5|2379.5|2382|2381.5|2380|2379.5|1767
1706277600000|2024-01-26 14:00:00|2381|2380|2380|2379|2381|2380|2378.5|2378|2241
1706277900000|2024-01-26 14:05:00|2381|2380.5|2382|2381|2382.5|2382|2381|2380.5|3202
1706278200000|2024-01-26 14:10:00|2382.5|2381.5|2381|2380|2382.5|2382|2381|2380|1449
1706278500000|2024-01-26 14:15:00|2380.5|2380.5|2379|2378|2381.5|2381|2379|2378|1313
1706278800000|2024-01-26 14:20:00|2378.5|2379|2383|2382|2383|2382.5|2378.5|2378.5|1136
1706279100000|2024-01-26 14:25:00|2384|2382.5|2384|2383.5|2384.5|2384|2383.5|2382|707
1706279400000|2024-01-26 14:30:00|2384.5|2383|2382.5|2381.5|2385|2384|2381.5|2380.5|3077
1706279700000|2024-01-26 14:35:00|2383|2382|2383|2382|2384|2383.5|2382.5|2381.5|2997
1706280000000|2024-01-26 14:40:00|2383.5|2382.5|2380.5|2380|2383.5|2383|2379.5|2379|1788
1706280300000|2024-01-26 14:45:00|2380|2379.5|2376|2375.5|2381|2380.5|2375.5|2375|2266
1706280600000|2024-01-26 14:50:00|2376.5|2376|2379|2378|2380.5|2380|2376.5|2375.5|2755
1706280900000|2024-01-26 14:55:00|2378.5|2377.5|2379.5|2378.5|2380.5|2380|2378|2377|1014
1706281200000|2024-01-26 15:00:00|2378.5|2378|2376.5|2375.5|2378.5|2378|2376|2375|1449
1706281500000|2024-01-26 15:05:00|2377|2376|2376|2375|2377.5|2376.5|2375|2374.5|1593
1706281800000|2024-01-26 15:10:00|2376.5|2375.5|2377|2376.5|2378.5|2377.5|2376.5|2375.5|1349
1706282100000|2024-01-26 15:15:00|2376.5|2376|2373.5|2372.5|2376.5|2376|2372|2371|1218
1706282400000|2024-01-26 15:20:00|2374|2373|2371|2370|2374|2373.5|2370.5|2370|1521
1706282700000|2024-01-26 15:25:00|2372|2370.5|2370.5|2370|2372.5|2372|2370|2369.5|3931
1706283000000|2024-01-26 15:30:00|2371|2370.5|2376.5|2376|2378|2377.5|2371|2370.5|6634
1706283300000|2024-01-26 15:35:00|2377|2376.5|2378.5|2378|2378.5|2378|2377|2376.5|3516
1706283600000|2024-01-26 15:40:00|2378|2377.5|2381|2380.5|2381|2380.5|2377.5|2377|2382
1706283900000|2024-01-26 15:45:00|2381.5|2381|2380.5|2380|2382|2381.5|2380|2379.5|5434
1706284200000|2024-01-26 15:50:00|2381|2380.5|2381.5|2380.5|2383|2382|2381|2380|5289
1706284500000|2024-01-26 15:55:00|2381|2380|2379|2378|2381|2380|2377|2376.5|5113
1706284800000|2024-01-26 16:00:00|2379.5|2378.5|2378.5|2377.5|2379.5|2379|2376|2375.5|2765
1706285100000|2024-01-26 16:05:00|2378|2378|2380|2379|2380|2379.5|2378|2377|6000
1706285400000|2024-01-26 16:10:00|2379.5|2379.5|2377.5|2376.5|2380|2379.5|2377|2376.5|2805
1706285700000|2024-01-26 16:15:00|2378|2377|2377.5|2377|2379|2378|2377|2376.5|2519
1706286000000|2024-01-26 16:20:00|2378|2376.5|2380.5|2380|2380.5|2380|2378|2376.5|8274
1706286300000|2024-01-26 16:25:00|2381|2380.5|2380.5|2379.5|2381|2380.5|2379|2378.5|3555
1706515200000|2024-01-29 08:00:00|2388|2385.5|2391.5|2390|2398|2397|2385|2383.5|5189
1706515500000|2024-01-29 08:05:00|2392|2390.5|2395|2393.5|2402|2400.5|2392|2390.5|9669
1706515800000|2024-01-29 08:10:00|2394.5|2393|2395|2394|2400|2398|2393|2391.5|5235
1706516100000|2024-01-29 08:15:00|2396|2394.5|2395.5|2394|2398|2396.5|2393|2391.5|2395
1706516400000|2024-01-29 08:20:00|2395|2393.5|2394.5|2393.5|2396|2395|2392.5|2391.5|2845
1706516700000|2024-01-29 08:25:00|2394|2393|2393.5|2392.5|2396.5|2395|2392|2391|2632
1706517000000|2024-01-29 08:30:00|2394|2393|2386.5|2385.5|2394|2393|2385.5|2385|3614
1706517300000|2024-01-29 08:35:00|2386|2385|2391|2390|2391|2390.5|2382.5|2381.5|3006
1706517600000|2024-01-29 08:40:00|2390.5|2390.5|2390.5|2389.5|2392.5|2391|2387.5|2386.5|2134
1706517900000|2024-01-29 08:45:00|2390|2389|2389.5|2388|2392.5|2392|2388|2387.5|266
1706518200000|2024-01-29 08:50:00|2389|2387.5|2387|2386|2389|2387.5|2385|2384|1877
1706518500000|2024-01-29 08:55:00|2386.5|2385.5|2384|2383.5|2387|2386|2383|2382.5|973
1706518800000|2024-01-29 09:00:00|2383.5|2382.5|2376|2375.5|2384|2382.5|2376|2375.5|2341
1706519100000|2024-01-29 09:05:00|2375.5|2375|2376.5|2376|2379|2378.5|2374|2373|1364
1706519400000|2024-01-29 09:10:00|2376|2375.5|2374|2373.5|2378|2377|2374|2373|2408
1706519700000|2024-01-29 09:15:00|2373.5|2372.5|2367.5|2367|2373.5|2373|2367.5|2367|3414
1706520000000|2024-01-29 09:20:00|2368|2367.5|2367|2366|2371|2370|2367|2366|1477
1706520300000|2024-01-29 09:25:00|2367.5|2366.5|2369|2368.5|2370|2369|2367|2366.5|2682
1706520600000|2024-01-29 09:30:00|2368.5|2368|2369|2368.5|2371|2370|2367.5|2367|1147
1706520900000|2024-01-29 09:35:00|2369.5|2369|2366|2365|2370|2369.5|2364.5|2363.5|1190
1706521200000|2024-01-29 09:40:00|2365.5|2364.5|2365.5|2365|2366.5|2366|2363.5|2363|2883
1706521500000|2024-01-29 09:45:00|2366|2365.5|2368|2367|2368|2367.5|2365.5|2365|625
1706521800000|2024-01-29 09:50:00|2367.5|2366.5|2362.5|2361.5|2367.5|2366.5|2362.5|2361.5|1774
1706522100000|2024-01-29 09:55:00|2362|2362|2362|2361|2363.5|2363|2360.5|2360|1219
1706522400000|2024-01-29 10:00:00|2362.5|2361.5|2364.5|2363.5|2364.5|2363.5|2361|2360.5|936
1706522700000|2024-01-29 10:05:00|2364|2363|2365|2364.5|2365|2364.5|2363.5|2362.5|926
1706523000000|2024-01-29 10:10:00|2365.5|2365|2365.5|2364.5|2367.5|2367|2365|2364.5|952
1706523300000|2024-01-29 10:15:00|2365|2364|2362.5|2361.5|2365.5|2364.5|2362|2361.5|1987
1706523600000|2024-01-29 10:20:00|2363.5|2362|2361.5|2360.5|2363.5|2362.5|2361.5|2360.5|1443
1706523900000|2024-01-29 10:25:00|2362|2361|2362.5|2361.5|2362.5|2362|2361|2360.5|545
1706524200000|2024-01-29 10:30:00|2362|2362|2363.5|2362.5|2363.5|2362.5|2361|2360|1311
1706524500000|2024-01-29 10:35:00|2363|2362|2365|2364.5|2365|2364.5|2363|2362|422
1706524800000|2024-01-29 10:40:00|2364.5|2364|2366|2365|2367.5|2367|2364.5|2364|834
1706525100000|2024-01-29 10:45:00|2366.5|2365.5|2367.5|2367|2369|2368.5|2365.5|2365|2690
1706525400000|2024-01-29 10:50:00|2367|2366.5|2367|2366.5|2368|2367.5|2366.5|2366|1278
1706525700000|2024-01-29 10:55:00|2367.5|2367|2368|2367|2369|2368.5|2367.5|2366.5|1940
1706526000000|2024-01-29 11:00:00|2368.5|2367.5|2368.5|2367.5|2369|2368|2367.5|2367|286
1706526300000|2024-01-29 11:05:00|2369|2368|2368|2367|2370|2369.5|2368|2367|1000
1706526600000|2024-01-29 11:10:00|2367.5|2367.5|2371|2370|2371.5|2370.5|2367.5|2367|2191
1706526900000|2024-01-29 11:15:00|2370.5|2369.5|2369.5|2368.5|2370.5|2369.5|2369|2368.5|200
1706527200000|2024-01-29 11:20:00|2369|2368|2368.5|2368|2369|2368|2368|2367|906
1706527500000|2024-01-29 11:25:00|2368|2367.5|2368.5|2367.5|2368.5|2367.5|2367|2366.5|1180
1706527800000|2024-01-29 11:30:00|2368|2367|2368.5|2367.5|2368.5|2368|2367|2366.5|170
1706528100000|2024-01-29 11:35:00|2369|2368|2368.5|2368|2369|2368.5|2367.5|2366.5|813
1706528400000|2024-01-29 11:40:00|2368|2367.5|2367|2366.5|2369|2368.5|2367|2366.5|104
1706528700000|2024-01-29 11:45:00|2367.5|2367|2370|2369.5|2370|2369.5|2367.5|2367|266
1706529000000|2024-01-29 11:50:00|2370.5|2370|2369.5|2369|2371|2370|2369|2368.5|299
1706529300000|2024-01-29 11:55:00|2369|2368.5|2367.5|2367|2369.5|2368.5|2366.5|2366|684
1706529600000|2024-01-29 12:00:00|2368|2367.5|2367.5|2366.5|2369.5|2369|2367|2366.5|301
1706529900000|2024-01-29 12:05:00|2367|2367|2366|2365.5|2367|2367|2365.5|2365|1006
1706530200000|2024-01-29 12:10:00|2365.5|2365|2364|2363.5|2366|2365|2364|2363.5|1301
1706530500000|2024-01-29 12:15:00|2364.5|2364|2364|2363.5|2366|2365.5|2363.5|2363|928
1706530800000|2024-01-29 12:20:00|2364.5|2364|2364.5|2364|2364.5|2364|2364|2363.5|375
1706531100000|2024-01-29 12:25:00|2365|2364.5|2365.5|2364.5|2366|2365.5|2364.5|2364|451
1706531400000|2024-01-29 12:30:00|2365|2364|2366.5|2366|2367|2366|2364.5|2363.5|534
1706531700000|2024-01-29 12:35:00|2367|2366.5|2369|2368|2369|2368|2367|2366.5|450
1706532000000|2024-01-29 12:40:00|2368.5|2368.5|2369|2368|2369|2368.5|2368|2367.5|991
1706532300000|2024-01-29 12:45:00|2368.5|2368.5|2366.5|2366|2369|2368.5|2366.5|2365.5|567
1706532600000|2024-01-29 12:50:00|2366|2365.5|2365.5|2365|2367|2366.5|2365.5|2364.5|1497
1706532900000|2024-01-29 12:55:00|2366|2365.5|2363.5|2363|2366.5|2365.5|2363.5|2363|1599
1706533200000|2024-01-29 13:00:00|2364|2363.5|2363|2362|2364|2363.5|2362|2361.5|1237
1706533500000|2024-01-29 13:05:00|2362.5|2361.5|2364|2363.5|2365|2364|2361|2360.5|4056
1706533800000|2024-01-29 13:10:00|2365.5|2365|2365.5|2364.5|2366|2365|2363.5|2362.5|656
1706534100000|2024-01-29 13:15:00|2365|2364|2362.5|2361.5|2365.5|2364.5|2362.5|2361.5|19
1706534400000|2024-01-29 13:20:00|2362|2361|2362|2361.5|2363|2362|2361.5|2360.5|685
1706534700000|2024-01-29 13:25:00|2362.5|2361|2362.5|2362|2363.5|2362.5|2362|2361|796
1706535000000|2024-01-29 13:30:00|2363|2362.5|2365|2364.5|2366.5|2366|2363|2362.5|3073
1706535300000|2024-01-29 13:35:00|2364.5|2364|2365.5|2365|2365.5|2365|2364|2363.5|567
1706535600000|2024-01-29 13:40:00|2366|2365.5|2366|2365|2368.5|2367.5|2366|2365|875
1706535900000|2024-01-29 13:45:00|2366.5|2365.5|2368.5|2368|2368.5|2368|2366.5|2365.5|127
1706536200000|2024-01-29 13:50:00|2368|2367.5|2370|2369.5|2371|2370|2368|2367.5|1213
1706536500000|2024-01-29 13:55:00|2369.5|2369|2372|2371.5|2372|2371.5|2368.5|2367.5|1094
1706536800000|2024-01-29 14:00:00|2372.5|2372|2371|2370.5|2372.5|2372|2369.5|2368.5|1581
1706537100000|2024-01-29 14:05:00|2371.5|2371|2372.5|2372|2373.5|2373|2371.5|2371|1624
1706537400000|2024-01-29 14:10:00|2372|2371.5|2369|2368|2372|2372|2367.5|2367|1962
1706537700000|2024-01-29 14:15:00|2368.5|2367.5|2372.5|2372|2373|2372.5|2368|2367|942
1706538000000|2024-01-29 14:20:00|2373|2371.5|2373.5|2373|2373.5|2373|2369.5|2369|1928
1706538300000|2024-01-29 14:25:00|2374|2373.5|2374|2373|2375|2374.5|2373|2372.5|1268
1706538600000|2024-01-29 14:30:00|2374.5|2373.5|2368.5|2367.5|2375|2374.5|2368|2367|3287
1706538900000|2024-01-29 14:35:00|2368|2367|2369.5|2368.5|2369.5|2369|2367.5|2367|1777
1706539200000|2024-01-29 14:40:00|2369|2369|2368.5|2368|2369|2369|2366|2365.5|830
1706539500000|2024-01-29 14:45:00|2369|2368.5|2368.5|2368|2369.5|2369|2367|2366.5|807
1706539800000|2024-01-29 14:50:00|2368|2367.5|2367|2366.5|2369|2368|2367|2366|572
1706540100000|2024-01-29 14:55:00|2367.5|2367|2369|2368|2369|2368|2367|2366|1066
1706540400000|2024-01-29 15:00:00|2368.5|2368.5|2364|2363.5|2368.5|2368.5|2364|2363.5|1411
1706540700000|2024-01-29 15:05:00|2364.5|2364|2366|2365|2366|2365.5|2364.5|2363.5|1348
1706541000000|2024-01-29 15:10:00|2365.5|2365.5|2365.5|2365|2366|2365.5|2364.5|2364|653
1706541300000|2024-01-29 15:15:00|2366|2365.5|2366|2365.5|2368|2367|2365|2364.5|920
1706541600000|2024-01-29 15:20:00|2366.5|2366|2365|2364.5|2367|2366|2365|2364|1877
1706541900000|2024-01-29 15:25:00|2365.5|2365|2364|2363|2365.5|2365|2364|2363|905
1706542200000|2024-01-29 15:30:00|2364.5|2363.5|2363|2362|2365|2364.5|2361.5|2360.5|1165
1706542500000|2024-01-29 15:35:00|2362.5|2362.5|2366|2365|2366|2365.5|2362.5|2362|1633
1706542800000|2024-01-29 15:40:00|2366.5|2365.5|2366|2365.5|2366.5|2365.5|2365.5|2364.5|427
1706543100000|2024-01-29 15:45:00|2366.5|2366|2365.5|2365|2366.5|2366|2364.5|2364|812
1706543400000|2024-01-29 15:50:00|2365|2364.5|2365|2364|2365|2364.5|2363|2362.5|2646
1706543700000|2024-01-29 15:55:00|2365.5|2364.5|2363|2362.5|2366|2365.5|2363|2362.5|710
1706544000000|2024-01-29 16:00:00|2363.5|2363|2363.5|2363|2364|2363|2361.5|2361|1396
1706544300000|2024-01-29 16:05:00|2363|2362.5|2365|2364.5|2365.5|2365|2363|2362.5|1688
1706544600000|2024-01-29 16:10:00|2365.5|2365|2366|2365.5|2366.5|2366|2364.5|2363.5|2588
1706544900000|2024-01-29 16:15:00|2365.5|2365|2364.5|2364|2366|2365.5|2364|2363.5|1919
1706545200000|2024-01-29 16:20:00|2365|2364.5|2363.5|2362.5|2365.5|2365|2363|2362.5|2550
1706545500000|2024-01-29 16:25:00|2363|2363|2364|2363.5|2365|2364.5|2362.5|2361.5|4066
1706601600000|2024-01-30 08:00:00|2379.5|2375.5|2373|2372|2382.5|2380|2371.5|2370|4365
1706601900000|2024-01-30 08:05:00|2373.5|2372.5|2373.5|2372.5|2376.5|2374.5|2371.5|2370|1020
1706602200000|2024-01-30 08:10:00|2374|2373|2364.5|2363.5|2376.5|2375|2364.5|2363.5|1776
1706602500000|2024-01-30 08:15:00|2364|2362.5|2368|2366.5|2369.5|2368.5|2364|2362.5|1575
1706602800000|2024-01-30 08:20:00|2367.5|2366|2365.5|2364.5|2368|2367|2364|2363|956
1706603100000|2024-01-30 08:25:00|2366.5|2365|2367|2366|2367.5|2366.5|2364.5|2363|1349
1706603400000|2024-01-30 08:30:00|2367.5|2366.5|2375.5|2374.5|2375.5|2374.5|2367|2366|2503
1706603700000|2024-01-30 08:35:00|2375|2374|2376|2375|2376|2375|2371|2370.5|4302
1706604000000|2024-01-30 08:40:00|2376.5|2375.5|2374.5|2373.5|2376.5|2375.5|2370.5|2369.5|895
1706604300000|2024-01-30 08:45:00|2374|2373|2374.5|2373.5|2376.5|2375.5|2373|2372|544
1706604600000|2024-01-30 08:50:00|2374|2373|2371|2370|2374|2373.5|2371|2370|2184
1706604900000|2024-01-30 08:55:00|2371.5|2370.5|2375.5|2375|2376|2375.5|2371.5|2370.5|2817
1706605200000|2024-01-30 09:00:00|2376|2375.5|2376.5|2375.5|2377|2375.5|2372.5|2371.5|1274
1706605500000|2024-01-30 09:05:00|2377|2376|2378|2377|2380|2379.5|2377|2376|530
1706605800000|2024-01-30 09:10:00|2377.5|2377.5|2378|2377.5|2379.5|2379|2377|2376.5|784
1706606100000|2024-01-30 09:15:00|2377.5|2377|2373|2372.5|2378.5|2377.5|2373|2372.5|1696
1706606400000|2024-01-30 09:20:00|2372.5|2372|2373.5|2372.5|2376.5|2375.5|2372|2371|1531
1706606700000|2024-01-30 09:25:00|2374|2373|2375|2374.5|2376|2375|2372|2371.5|1204
1706607000000|2024-01-30 09:30:00|2375.5|2374|2377.5|2376.5|2379|2378|2374.5|2373.5|550
1706607300000|2024-01-30 09:35:00|2378|2376|2378.5|2377.5|2380|2379|2376.5|2376|644
1706607600000|2024-01-30 09:40:00|2379|2378|2382|2381|2382.5|2381.5|2378.5|2377.5|1452
1706607900000|2024-01-30 09:45:00|2382.5|2381.5|2380.5|2379.5|2383|2382.5|2380|2379|1972
1706608200000|2024-01-30 09:50:00|2380|2380|2379|2378|2380|2380|2379|2377.5|1687
1706608500000|2024-01-30 09:55:00|2378.5|2378.5|2377|2376.5|2379|2378.5|2377|2376.5|641
1706608800000|2024-01-30 10:00:00|2376.5|2376|2377.5|2376.5|2378|2377.5|2375.5|2375|1772
1706609100000|2024-01-30 10:05:00|2377|2376|2374|2373.5|2377|2376.5|2374|2373.5|980
1706609400000|2024-01-30 10:10:00|2374.5|2374|2377|2375.5|2378.5|2378|2374.5|2374|1784
1706609700000|2024-01-30 10:15:00|2376.5|2375|2380.5|2379.5|2381|2380|2376|2375|1274
1706610000000|2024-01-30 10:20:00|2380|2379|2376.5|2375.5|2380|2379|2376.5|2375.5|1003
1706610300000|2024-01-30 10:25:00|2377.5|2376|2377|2376.5|2378.5|2378|2376.5|2375.5|1200
1706610600000|2024-01-30 10:30:00|2377.5|2377|2382|2381.5|2382|2381.5|2377|2376.5|2020
1706610900000|2024-01-30 10:35:00|2382.5|2382|2382.5|2381.5|2385|2384|2381.5|2380.5|987
1706611200000|2024-01-30 10:40:00|2381.5|2380.5|2383|2382|2383|2382.5|2380.5|2380|1652
1706611500000|2024-01-30 10:45:00|2382.5|2382.5|2380.5|2379.5|2382.5|2382.5|2380.5|2379.5|88
1706611800000|2024-01-30 10:50:00|2381|2380|2380|2379.5|2381|2380.5|2378.5|2377.5|1053
1706612100000|2024-01-30 10:55:00|2379.5|2379|2382|2381.5|2382.5|2382|2379.5|2378.5|1109
1706612400000|2024-01-30 11:00:00|2381.5|2381|2381|2380.5|2382|2381|2380.5|2379.5|371
1706612700000|2024-01-30 11:05:00|2380.5|2379.5|2381|2380|2381.5|2380.5|2379|2378.5|444
1706613000000|2024-01-30 11:10:00|2381.5|2380.5|2382.5|2382|2383.5|2383|2381|2380|527
1706613300000|2024-01-30 11:15:00|2382|2381.5|2381|2380.5|2382.5|2381.5|2381|2380|2148
1706613600000|2024-01-30 11:20:00|2381.5|2380|2380.5|2379.5|2382|2381|2380|2379|718
1706613900000|2024-01-30 11:25:00|2380|2379|2383|2382|2383|2382.5|2379.5|2378.5|1147
1706614200000|2024-01-30 11:30:00|2383.5|2382.5|2389.5|2388.5|2392|2391.5|2383.5|2382|3455
1706614500000|2024-01-30 11:35:00|2390|2389|2389.5|2388.5|2391|2390.5|2389|2388|848
1706614800000|2024-01-30 11:40:00|2390|2389|2390.5|2389.5|2392|2391.5|2389.5|2389|460
1706615100000|2024-01-30 11:45:00|2390|2389|2392.5|2391.5|2392.5|2391.5|2389.5|2388.5|567
1706615400000|2024-01-30 11:50:00|2392|2392|2391|2390.5|2392|2392|2390.5|2389.5|702
1706615700000|2024-01-30 11:55:00|2391.5|2391|2392|2391.5|2393|2392.5|2391|2390.5|2437
1706616000000|2024-01-30 12:00:00|2391.5|2391|2391|2390.5|2393|2392|2390.5|2390|1258
1706616300000|2024-01-30 12:05:00|2390.5|2390|2389.5|2388.5|2391.5|2391|2389.5|2388.5|1168
1706616600000|2024-01-30 12:10:00|2390|2389|2392|2391|2392|2391|2389.5|2388.5|869
1706616900000|2024-01-30 12:15:00|2391.5|2391.5|2388.5|2388|2391.5|2391.5|2388.5|2388|1320
1706617200000|2024-01-30 12:20:00|2389|2387.5|2387.5|2386.5|2389|2388|2387|2386.5|153
1706617500000|2024-01-30 12:25:00|2387|2386|2387|2386.5|2387.5|2387|2385.5|2385|926
1706617800000|2024-01-30 12:30:00|2387.5|2386|2385.5|2384.5|2387.5|2386|2385|2384|1908
1706618100000|2024-01-30 12:35:00|2385|2384|2383.5|2382.5|2385.5|2384.5|2383|2382.5|2083
1706618400000|2024-01-30 12:40:00|2383|2382|2381|2380|2383.5|2382.5|2380|2379.5|965
1706618700000|2024-01-30 12:45:00|2381.5|2380.5|2385|2384|2385.5|2385|2381.5|2380.5|818
1706619000000|2024-01-30 12:50:00|2385.5|2384.5|2385|2384.5|2386.5|2385.5|2384.5|2384|677
1706619300000|2024-01-30 12:55:00|2385.5|2384|2384.5|2383.5|2385.5|2384|2383.5|2382.5|780
1706619600000|2024-01-30 13:00:00|2384|2383|2383.5|2382.5|2386|2385|2383.5|2382.5|653
1706619900000|2024-01-30 13:05:00|2384|2383|2384.5|2384|2387|2386|2384|2382.5|1268
1706620200000|2024-01-30 13:10:00|2384|2383.5|2382.5|2381.5|2384.5|2383.5|2382|2381|1946
1706620500000|2024-01-30 13:15:00|2382|2381|2383.5|2382.5|2383.5|2383|2381.5|2381|343
1706620800000|2024-01-30 13:20:00|2383|2382|2381|2380|2383.5|2383|2381|2380|893
1706621100000|2024-01-30 13:25:00|2381.5|2380.5|2381.5|2381|2382.5|2382|2381.5|2380.5|0
1706621400000|2024-01-30 13:30:00|2382|2381.5|2382.5|2382|2383.5|2382.5|2381.5|2381|862
1706621700000|2024-01-30 13:35:00|2382|2381.5|2383|2382.5|2383.5|2382.5|2382|2381.5|889
1706622000000|2024-01-30 13:40:00|2383.5|2383|2381|2380.5|2384|2383.5|2380.5|2380|1482
1706622300000|2024-01-30 13:45:00|2380.5|2380|2380|2379.5|2381.5|2380.5|2380|2379.5|1662
1706622600000|2024-01-30 13:50:00|2380.5|2380|2381|2380|2382|2381.5|2380|2379.5|1737
1706622900000|2024-01-30 13:55:00|2380.5|2380.5|2380|2379|2381|2380.5|2379.5|2379|850
1706623200000|2024-01-30 14:00:00|2379.5|2378.5|2380|2379|2380.5|2380|2377|2376|761
1706623500000|2024-01-30 14:05:00|2379.5|2378.5|2378.5|2377.5|2379.5|2378.5|2375.5|2375|1600
1706623800000|2024-01-30 14:10:00|2378|2378|2379|2378.5|2379.5|2379|2377|2376.5|1043
1706624100000|2024-01-30 14:15:00|2379.5|2378|2378|2377.5|2379.5|2378|2377|2376|765
1706624400000|2024-01-30 14:20:00|2377.5|2377|2380.5|2380|2381|2380.5|2377|2376|565
1706624700000|2024-01-30 14:25:00|2381|2379.5|2380|2379|2381|2380.5|2379|2378.5|641
1706625000000|2024-01-30 14:30:00|2381|2380.5|2384.5|2383.5|2384.5|2384|2380.5|2380|3999
1706625300000|2024-01-30 14:35:00|2385|2384|2384.5|2384|2386|2385.5|2384|2383|1294
1706625600000|2024-01-30 14:40:00|2385|2383.5|2385|2384.5|2388.5|2387.5|2384|2383.5|2954
1706625900000|2024-01-30 14:45:00|2385.5|2385|2388.5|2387.5|2388.5|2387.5|2384|2383.5|1610
1706626200000|2024-01-30 14:50:00|2388|2388|2388|2387.5|2389|2388|2387.5|2386.5|1119
1706626500000|2024-01-30 14:55:00|2388.5|2387|2389|2388|2390|2389|2387.5|2387|2210
1706626800000|2024-01-30 15:00:00|2389.5|2388.5|2388.5|2387.5|2390.5|2390|2387.5|2386.5|5810
1706627100000|2024-01-30 15:05:00|2389|2388|2387.5|2386.5|2389|2388.5|2385.5|2384.5|3634
1706627400000|2024-01-30 15:10:00|2388|2387|2384.5|2384|2389|2388|2384.5|2384|1149
1706627700000|2024-01-30 15:15:00|2384|2383.5|2385|2384|2385.5|2384.5|2383.5|2383|1996
1706628000000|2024-01-30 15:20:00|2385.5|2384.5|2380.5|2379.5|2385.5|2385|2380.5|2379.5|1865
1706628300000|2024-01-30 15:25:00|2380|2379|2382.5|2381.5|2382.5|2382|2378.5|2378|1718
1706628600000|2024-01-30 15:30:00|2383|2382|2383|2382|2383.5|2382.5|2381|2380.5|834
1706628900000|2024-01-30 15:35:00|2382.5|2382.5|2379.5|2378.5|2382.5|2382.5|2379|2378.5|655
1706629200000|2024-01-30 15:40:00|2379|2379|2381|2380.5|2381.5|2381|2379|2379|1666
1706629500000|2024-01-30 15:45:00|2381.5|2381|2385|2384.5|2385.5|2384.5|2381.5|2381|3446
1706629800000|2024-01-30 15:50:00|2384|2384|2383.5|2382.5|2384.5|2384|2383|2382.5|623
1706630100000|2024-01-30 15:55:00|2384|2383|2385|2384|2385|2384|2383.5|2382.5|559
1706630400000|2024-01-30 16:00:00|2384.5|2384.5|2386.5|2386|2387|2386.5|2384.5|2384|2289
1706630700000|2024-01-30 16:05:00|2386|2385.5|2384.5|2384|2386.5|2386|2384.5|2384|1057
1706631000000|2024-01-30 16:10:00|2385|2384.5|2383.5|2383|2385|2384.5|2382.5|2382|685
1706631300000|2024-01-30 16:15:00|2384|2382.5|2381.5|2381|2384|2383|2381.5|2381|963
1706631600000|2024-01-30 16:20:00|2381|2380.5|2381|2380.5|2382|2381.5|2380.5|2379.5|1735
1706631900000|2024-01-30 16:25:00|2380.5|2380|2381.5|2380.5|2382|2381|2380|2379.5|8322
1706688000000|2024-01-31 08:00:00|2386.5|2385|2385|2383|2392.5|2390|2384|2382.5|3561
1706688300000|2024-01-31 08:05:00|2385.5|2383.5|2378.5|2377.5|2385.5|2384|2378.5|2377.5|1843
1706688600000|2024-01-31 08:10:00|2379|2378|2371.5|2370.5|2381.5|2380.5|2371.5|2370|4697
1706688900000|2024-01-31 08:15:00|2372|2371|2379|2378|2379.5|2378|2371|2370|3793
1706689200000|2024-01-31 08:20:00|2378.5|2377|2381.5|2380.5|2381.5|2380.5|2377|2376|2603
1706689500000|2024-01-31 08:25:00|2382.5|2380|2382.5|2381.5|2383|2382|2380|2378.5|2373
1706689800000|2024-01-31 08:30:00|2383|2382|2387|2386|2387|2386|2379.5|2378.5|2280
1706690100000|2024-01-31 08:35:00|2387.5|2385.5|2385.5|2384.5|2389|2388|2384|2383|1825
1706690400000|2024-01-31 08:40:00|2385|2384|2389.5|2389|2390|2389.5|2385|2384|1260
1706690700000|2024-01-31 08:45:00|2388.5|2388|2385|2384|2390|2389.5|2385|2384|3076
1706691000000|2024-01-31 08:50:00|2385.5|2384.5|2383.5|2382.5|2386.5|2385|2383|2382|813
1706691300000|2024-01-31 08:55:00|2383|2382|2380.5|2379.5|2383|2382|2380|2379.5|3561
1706691600000|2024-01-31 09:00:00|2381|2380|2383.5|2382|2383.5|2382|2378.5|2378|981
1706691900000|2024-01-31 09:05:00|2384|2382.5|2383|2381.5|2384|2383|2381.5|2380.5|746
1706692200000|2024-01-31 09:10:00|2382.5|2381|2383.5|2383|2385|2384.5|2381.5|2380.5|2395
1706692500000|2024-01-31 09:15:00|2384|2382.5|2383.5|2383|2385.5|2385|2383.5|2382.5|1485
1706692800000|2024-01-31 09:20:00|2383|2382.5|2385.5|2384.5|2386|2385|2381.5|2380.5|1761
1706693100000|2024-01-31 09:25:00|2385|2384|2386.5|2385.5|2386.5|2385.5|2384.5|2383.5|937
1706693400000|2024-01-31 09:30:00|2385|2385|2383.5|2383|2386.5|2385.5|2383.5|2382|2617
1706693700000|2024-01-31 09:35:00|2384|2382.5|2383.5|2382.5|2385.5|2384.5|2383.5|2382.5|1350
1706694000000|2024-01-31 09:40:00|2383|2382|2381|2380.5|2383.5|2382|2380.5|2380|2183
1706694300000|2024-01-31 09:45:00|2380.5|2380|2384|2383|2384|2383|2380|2379.5|506
1706694600000|2024-01-31 09:50:00|2383.5|2383.5|2386.5|2386|2387.5|2387|2383.5|2382.5|1060
1706694900000|2024-01-31 09:55:00|2386|2385.5|2385.5|2384.5|2387|2386|2385.5|2384.5|864
1706695200000|2024-01-31 10:00:00|2385|2384|2385.5|2384.5|2385.5|2385|2384|2383.5|1235
1706695500000|2024-01-31 10:05:00|2384.5|2384|2386.5|2386|2387|2386|2384|2383.5|601
1706695800000|2024-01-31 10:10:00|2386|2385.5|2386.5|2386|2387.5|2386.5|2386|2385.5|445
1706696100000|2024-01-31 10:15:00|2387|2385.5|2389|2388.5|2389|2388.5|2387|2385.5|524
1706696400000|2024-01-31 10:20:00|2389.5|2389|2388.5|2388|2389.5|2389|2388|2387.5|261
1706696700000|2024-01-31 10:25:00|2389|2388.5|2388|2387|2390|2389.5|2388|2387|1177
1706697000000|2024-01-31 10:30:00|2388.5|2387.5|2390.5|2389.5|2391|2390|2388.5|2387.5|1938
1706697300000|2024-01-31 10:35:00|2390|2389|2387.5|2387|2390|2389.5|2387.5|2387|1760
1706697600000|2024-01-31 10:40:00|2387|2386.5|2389.5|2388.5|2390|2389.5|2387|2386.5|2077
1706697900000|2024-01-31 10:45:00|2389|2388|2390.5|2390|2391.5|2390.5|2388.5|2388|2293
1706698200000|2024-01-31 10:50:00|2391|2390.5|2391|2390.5|2392|2391.5|2390|2389|2347
1706698500000|2024-01-31 10:55:00|2391.5|2391|2392|2391.5|2393|2392.5|2391|2390.5|1363
1706698800000|2024-01-31 11:00:00|2391.5|2391|2395|2394|2395|2394.5|2390.5|2390|1267
1706699100000|2024-01-31 11:05:00|2395.5|2394.5|2394.5|2394|2396|2395.5|2394.5|2394|1160
1706699400000|2024-01-31 11:10:00|2395|2393.5|2394|2393|2395|2394|2393.5|2393|586
1706699700000|2024-01-31 11:15:00|2394.5|2393.5|2394|2393.5|2395.5|2394.5|2393.5|2393|1601
1706700000000|2024-01-31 11:20:00|2393.5|2393|2396|2395|2396|2395|2393|2392.5|2658
1706700300000|2024-01-31 11:25:00|2395.5|2395.5|2398|2397|2398|2397.5|2395.5|2395|2789
1706700600000|2024-01-31 11:30:00|2397.5|2396.5|2399|2398.5|2399|2398.5|2397|2396.5|2249
1706700900000|2024-01-31 11:35:00|2399.5|2399|2401|2400|2401|2400|2399|2398.5|3579
1706701200000|2024-01-31 11:40:00|2400.5|2400.5|2405|2404|2406|2405|2400.5|2400.5|3374
1706701500000|2024-01-31 11:45:00|2404.5|2403.5|2406|2405.5|2407|2406.5|2404.5|2403.5|1154
1706701800000|2024-01-31 11:50:00|2405.5|2405|2409.5|2409|2409.5|2409|2404.5|2404|3548
1706702100000|2024-01-31 11:55:00|2409|2408.5|2407.5|2407|2410.5|2410|2407|2406.5|5246
1706702400000|2024-01-31 12:00:00|2408|2407.5|2414|2413|2414|2413.5|2408|2407.5|5576
1706702700000|2024-01-31 12:05:00|2413.5|2412|2408.5|2408|2414|2412|2408.5|2408|3139
1706703000000|2024-01-31 12:10:00|2409|2407.5|2409|2408|2410|2409.5|2408|2407.5|1577
1706703300000|2024-01-31 12:15:00|2408|2408.5|2410|2409|2410|2409|2407.5|2407|2204
1706703600000|2024-01-31 12:20:00|2409.5|2409.5|2405.5|2405|2410|2409.5|2405|2404.5|1533
1706703900000|2024-01-31 12:25:00|2406|2405.5|2407.5|2407|2408.5|2408|2405|2404.5|1439
1706704200000|2024-01-31 12:30:00|2408|2407.5|2408|2407.5|2409.5|2408.5|2407|2406.5|745
1706704500000|2024-01-31 12:35:00|2407.5|2407|2408|2407.5|2408|2407.5|2407|2406.5|1866
1706704800000|2024-01-31 12:40:00|2407.5|2407|2405.5|2405|2409|2408.5|2405.5|2404.5|1647
1706705100000|2024-01-31 12:45:00|2406|2405.5|2407.5|2407|2409|2408|2406|2405|927
1706705400000|2024-01-31 12:50:00|2408|2407.5|2407|2406.5|2408|2407.5|2407|2406|257
1706705700000|2024-01-31 12:55:00|2407.5|2407|2405.5|2404.5|2407.5|2407|2405.5|2404.5|2863
1706706000000|2024-01-31 13:00:00|2405|2404|2402.5|2402|2405|2404.5|2402.5|2402|2215
1706706300000|2024-01-31 13:05:00|2402|2401.5|2402|2401.5|2402.5|2402|2401|2400.5|2942
1706706600000|2024-01-31 13:10:00|2402.5|2401|2403.5|2402.5|2405|2404|2402.5|2401|512
1706706900000|2024-01-31 13:15:00|2404|2403|2405|2404.5|2405.5|2405|2403.5|2402.5|904
1706707200000|2024-01-31 13:20:00|2405.5|2405|2405.5|2405|2406.5|2406|2405.5|2405|1601
1706707500000|2024-01-31 13:25:00|2405|2404.5|2405.5|2405|2405.5|2405|2404.5|2403.5|1553
1706707800000|2024-01-31 13:30:00|2406|2405.5|2404|2403.5|2407|2406.5|2404|2403.5|1992
1706708100000|2024-01-31 13:35:00|2403.5|2403|2402|2401.5|2404|2403|2400.5|2400|2733
1706708400000|2024-01-31 13:40:00|2401.5|2401|2402.5|2401.5|2403.5|2403|2401.5|2401|1587
1706708700000|2024-01-31 13:45:00|2402|2402|2401.5|2401|2403.5|2403|2401|2400.5|2576
1706709000000|2024-01-31 13:50:00|2402|2401.5|2403.5|2403|2404|2403|2401.5|2400.5|1667
1706709300000|2024-01-31 13:55:00|2404|2403.5|2402.5|2402|2405|2404.5|2402.5|2401.5|1611
1706709600000|2024-01-31 14:00:00|2403|2401.5|2403.5|2402.5|2403.5|2402.5|2402|2401.5|463
1706709900000|2024-01-31 14:05:00|2403|2403|2403.5|2402.5|2404|2403.5|2403|2402.5|1640
1706710200000|2024-01-31 14:10:00|2404|2403|2405|2404|2405|2404.5|2403|2402.5|1286
1706710500000|2024-01-31 14:15:00|2404.5|2403|2403|2402|2405|2403|2402|2401.5|1291
1706710800000|2024-01-31 14:20:00|2403.5|2402.5|2401|2400.5|2403.5|2403|2400.5|2400|3202
1706711100000|2024-01-31 14:25:00|2400.5|2400|2400|2399.5|2401.5|2401|2399|2398|2313
1706711400000|2024-01-31 14:30:00|2400.5|2399|2396|2395.5|2402|2401|2392|2391|8310
1706711700000|2024-01-31 14:35:00|2396.5|2396|2390.5|2390|2397.5|2396.5|2390.5|2390|5635
1706712000000|2024-01-31 14:40:00|2390|2389.5|2391|2390.5|2391.5|2391|2386.5|2385.5|3553
1706712300000|2024-01-31 14:45:00|2390.5|2390|2385|2384|2390.5|2390.5|2382.5|2381.5|6771
1706712600000|2024-01-31 14:50:00|2385.5|2384.5|2379.5|2379|2386|2385|2378.5|2377.5|5138
1706712900000|2024-01-31 14:55:00|2380|2379.5|2387|2386|2387.5|2387|2380|2379.5|5969
1706713200000|2024-01-31 15:00:00|2386.5|2385.5|2381.5|2381|2386.5|2385.5|2380.5|2380|8038
1706713500000|2024-01-31 15:05:00|2382|2381.5|2388|2387.5|2388.5|2387.5|2382|2381.5|3813
1706713800000|2024-01-31 15:10:00|2387.5|2387|2389|2388|2390|2389|2387|2386|3207
1706714100000|2024-01-31 15:15:00|2388.5|2387.5|2390.5|2390|2391|2390.5|2388|2387|3063
1706714400000|2024-01-31 15:20:00|2391|2390.5|2391.5|2390.5|2393.5|2393|2390.5|2390|2856
1706714700000|2024-01-31 15:25:00|2391|2391|2392.5|2391.5|2394.5|2394|2391|2390.5|3778
1706715000000|2024-01-31 15:30:00|2393|2392|2394|2393.5|2395|2394.5|2392.5|2391.5|4022
1706715300000|2024-01-31 15:35:00|2394.5|2394|2394.5|2393.5|2394.5|2394|2392.5|2392|1939
1706715600000|2024-01-31 15:40:00|2394|2393|2391|2390|2395.5|2394.5|2390.5|2390|2683
1706715900000|2024-01-31 15:45:00|2390.5|2390.5|2389.5|2389|2391|2390.5|2389.5|2389|2669
1706716200000|2024-01-31 15:50:00|2390|2389.5|2388.5|2387.5|2390|2389.5|2387.5|2386.5|2838
1706716500000|2024-01-31 15:55:00|2389|2388|2388|2387|2391|2390.5|2386|2385.5|4287
1706716800000|2024-01-31 16:00:00|2387.5|2386.5|2392|2391.5|2392|2391.5|2387|2386.5|6462
1706717100000|2024-01-31 16:05:00|2391.5|2391|2397|2396|2397|2396.5|2391.5|2391|5105
1706717400000|2024-01-31 16:10:00|2396.5|2395.5|2396.5|2395.5|2398|2397|2395.5|2395|4854
1706717700000|2024-01-31 16:15:00|2396|2395|2396|2395|2397.5|2397|2394.5|2394|3654
1706718000000|2024-01-31 16:20:00|2395.5|2394.5|2394.5|2393.5|2396|2395.5|2394|2393.5|4260
1706718300000|2024-01-31 16:25:00|2394|2394.5|2393.5|2392.5|2395.5|2395|2391.5|2391|6241
1706774400000|2024-02-01 08:00:00|2322.5|2320|2309|2306.5|2330|2327|2306.5|2304|23633
1706774700000|2024-02-01 08:05:00|2309.5|2308|2292|2290.5|2313|2311.5|2278|2277|29299
1706775000000|2024-02-01 08:10:00|2292.5|2291|2296|2294.5|2299|2298|2285.5|2284|19248
1706775300000|2024-02-01 08:15:00|2298|2296.5|2315|2313.5|2315|2313.5|2295.5|2294|15766
1706775600000|2024-02-01 08:20:00|2314.5|2313|2312|2311|2322|2320.5|2311.5|2310|14272
1706775900000|2024-02-01 08:25:00|2314|2310.5|2316.5|2315.5|2318|2316.5|2311.5|2310|14333
1706776200000|2024-02-01 08:30:00|2316|2314.5|2303|2302|2316|2315|2301.5|2300.5|16374
1706776500000|2024-02-01 08:35:00|2303.5|2301.5|2303.5|2302.5|2307.5|2306.5|2296.5|2295.5|17022
1706776800000|2024-02-01 08:40:00|2304|2303|2298|2297|2306|2305|2295.5|2294|12093
1706777100000|2024-02-01 08:45:00|2297|2296|2294|2292.5|2301|2300.5|2291.5|2291|6922
1706777400000|2024-02-01 08:50:00|2293.5|2293|2294.5|2293|2297|2295.5|2291|2290|7902
1706777700000|2024-02-01 08:55:00|2295|2293.5|2294.5|2293.5|2301|2300|2293|2292|9719
1706778000000|2024-02-01 09:00:00|2294|2293|2297.5|2296.5|2297.5|2296.5|2293|2292|7253
1706778300000|2024-02-01 09:05:00|2298|2297|2298.5|2297.5|2301|2300|2293|2292|8132
1706778600000|2024-02-01 09:10:00|2298|2297|2311|2310|2311|2310|2298|2296.5|6423
1706778900000|2024-02-01 09:15:00|2310.5|2310.5|2319.5|2318.5|2321.5|2320.5|2310|2309|10279
1706779200000|2024-02-01 09:20:00|2319|2317.5|2316|2315|2320|2319.5|2312|2311|7429
1706779500000|2024-02-01 09:25:00|2316.5|2315.5|2322|2320.5|2322|2320.5|2313.5|2312.5|5612
1706779800000|2024-02-01 09:30:00|2323|2321|2330.5|2330|2333|2332.5|2323|2321|11467
1706780100000|2024-02-01 09:35:00|2332.5|2331.5|2343|2342|2346|2345|2332|2331|9577
1706780400000|2024-02-01 09:40:00|2343.5|2341|2332|2331|2343.5|2341|2328|2327|9942
1706780700000|2024-02-01 09:45:00|2332.5|2331.5|2340|2339|2340|2339.5|2332.5|2331.5|4026
1706781000000|2024-02-01 09:50:00|2339.5|2338.5|2328.5|2327|2340|2339|2327.5|2326.5|3110
1706781300000|2024-02-01 09:55:00|2328|2327.5|2330|2328.5|2333|2332|2324|2323.5|10967
1706781600000|2024-02-01 10:00:00|2329.5|2329|2328.5|2327.5|2333.5|2333|2326|2325|5998
1706781900000|2024-02-01 10:05:00|2329|2328|2332|2331|2333|2332|2328|2327|2441
1706782200000|2024-02-01 10:10:00|2331.5|2330.5|2338|2337|2338|2337.5|2331.5|2330.5|6193
1706782500000|2024-02-01 10:15:00|2337.5|2336.5|2330|2329.5|2338.5|2337.5|2330|2329|4447
1706782800000|2024-02-01 10:20:00|2329.5|2328.5|2333.5|2332.5|2334|2333|2328|2327.5|2164
1706783100000|2024-02-01 10:25:00|2334|2333|2337|2336|2340|2339.5|2333.5|2333|4823
1706783400000|2024-02-01 10:30:00|2336.5|2335.5|2339.5|2338.5|2341|2340.5|2336|2335|4224
1706783700000|2024-02-01 10:35:00|2339|2339|2331.5|2331|2339.5|2339|2331.5|2331|3278
1706784000000|2024-02-01 10:40:00|2332|2331.5|2327|2326.5|2333.5|2332.5|2327|2326|2363
1706784300000|2024-02-01 10:45:00|2327.5|2327|2327|2326|2328.5|2327.5|2326|2325|1621
1706784600000|2024-02-01 10:50:00|2327.5|2326.5|2325|2324|2328|2327.5|2324.5|2323.5|4486
1706784900000|2024-02-01 10:55:00|2324.5|2324.5|2328.5|2327.5|2329|2328.5|2324.5|2323.5|1719
1706785200000|2024-02-01 11:00:00|2328|2327|2332|2331.5|2332.5|2331.5|2324.5|2323.5|4030
1706785500000|2024-02-01 11:05:00|2333|2332|2332|2331|2333|2332|2330|2329.5|2004
1706785800000|2024-02-01 11:10:00|2331.5|2331.5|2328.5|2327.5|2332|2331.5|2327.5|2327|2391
1706786100000|2024-02-01 11:15:00|2329.5|2328|2326.5|2325.5|2329.5|2328.5|2325|2324.5|1740
1706786400000|2024-02-01 11:20:00|2326|2326|2324.5|2323.5|2326.5|2326|2324.5|2323.5|608
1706786700000|2024-02-01 11:25:00|2325.5|2324.5|2322.5|2322|2325.5|2325|2322.5|2322|501
1706787000000|2024-02-01 11:30:00|2323|2321.5|2322.5|2322|2323|2322.5|2320.5|2320|2729
1706787300000|2024-02-01 11:35:00|2322|2321.5|2325.5|2325|2326|2325.5|2321.5|2320.5|2088
1706787600000|2024-02-01 11:40:00|2326|2325.5|2327.5|2327|2328|2327.5|2325.5|2325|2924
1706787900000|2024-02-01 11:45:00|2328|2327.5|2330|2329|2331.5|2330.5|2326.5|2325.5|7771
1706788200000|2024-02-01 11:50:00|2329.5|2328.5|2325|2324|2329.5|2328.5|2323.5|2323|1551
1706788500000|2024-02-01 11:55:00|2324.5|2324.5|2326.5|2326|2326.5|2326|2323|2322.5|4791
1706788800000|2024-02-01 12:00:00|2326|2325.5|2327|2326|2328.5|2327.5|2324.5|2324|4969
1706789100000|2024-02-01 12:05:00|2327.5|2326.5|2335.5|2335|2336|2335|2327.5|2326.5|1488
1706789400000|2024-02-01 12:10:00|2336|2335.5|2346|2345|2346|2345.5|2335.5|2335|5182
1706789700000|2024-02-01 12:15:00|2345.5|2344.5|2349|2348.5|2349|2348.5|2345|2344|4314
1706790000000|2024-02-01 12:20:00|2348.5|2348|2346.5|2345.5|2348.5|2348|2346.5|2345.5|1375
1706790300000|2024-02-01 12:25:00|2346|2345|2348.5|2347.5|2348.5|2347.5|2345.5|2345|1591
1706790600000|2024-02-01 12:30:00|2349|2348|2348|2347|2349|2348.5|2345.5|2344.5|1479
1706790900000|2024-02-01 12:35:00|2347.5|2346.5|2350|2349.5|2350|2349.5|2346|2345|984
1706791200000|2024-02-01 12:40:00|2351|2350|2352.5|2351.5|2352.5|2352|2349.5|2349|3111
1706791500000|2024-02-01 12:45:00|2353|2352|2350.5|2350|2354.5|2354|2350.5|2349.5|3945
1706791800000|2024-02-01 12:50:00|2351|2350.5|2349.5|2349|2351|2350.5|2347.5|2346.5|3417
1706792100000|2024-02-01 12:55:00|2349|2348.5|2356|2355.5|2356|2355.5|2349|2348|3216
1706792400000|2024-02-01 13:00:00|2355.5|2355|2350|2349|2356.5|2356|2350|2349|3509
1706792700000|2024-02-01 13:05:00|2349.5|2348.5|2348|2347|2349.5|2349|2344|2343|3213
1706793000000|2024-02-01 13:10:00|2348.5|2347.5|2348.5|2347.5|2349.5|2349|2347|2346.5|2071
1706793300000|2024-02-01 13:15:00|2348|2347|2353.5|2352.5|2355|2354|2348|2347|3957
1706793600000|2024-02-01 13:20:00|2354|2353|2351.5|2351|2356.5|2355|2350.5|2350|3598
1706793900000|2024-02-01 13:25:00|2351|2350.5|2347.5|2346|2352|2351.5|2346.5|2346|2617
1706794200000|2024-02-01 13:30:00|2347|2347|2343.5|2342.5|2347.5|2347|2343|2342|2274
1706794500000|2024-02-01 13:35:00|2344|2343|2349.5|2349|2351|2350|2343|2342|3905
1706794800000|2024-02-01 13:40:00|2349|2348.5|2348|2347|2352|2351|2347.5|2346.5|1974
1706795100000|2024-02-01 13:45:00|2348.5|2347.5|2349.5|2349|2349.5|2349|2347|2346|3262
1706795400000|2024-02-01 13:50:00|2350|2349.5|2346|2345|2352.5|2352|2345|2344.5|3342
1706795700000|2024-02-01 13:55:00|2345.5|2345.5|2338.5|2338|2347|2346|2338.5|2338|4845
1706796000000|2024-02-01 14:00:00|2338|2337.5|2337.5|2336.5|2341.5|2341|2335.5|2335|3359
1706796300000|2024-02-01 14:05:00|2338|2337|2338.5|2337.5|2339|2338.5|2334|2333|4367
1706796600000|2024-02-01 14:10:00|2338|2337|2339.5|2338.5|2341.5|2340.5|2337|2336.5|3561
1706796900000|2024-02-01 14:15:00|2339|2339|2337|2336.5|2340|2339|2337|2336.5|1158
1706797200000|2024-02-01 14:20:00|2337.5|2336|2333|2332|2337.5|2336|2332|2331|2095
1706797500000|2024-02-01 14:25:00|2332.5|2332.5|2332|2331|2334.5|2334|2331.5|2331|3773
1706797800000|2024-02-01 14:30:00|2331.5|2331.5|2330|2329|2333.5|2333|2327|2326.5|3038
1706798100000|2024-02-01 14:35:00|2329.5|2328.5|2328.5|2327|2330|2329|2325|2324|3585
1706798400000|2024-02-01 14:40:00|2328|2327.5|2326.5|2325.5|2329|2328.5|2326|2325|2250
1706798700000|2024-02-01 14:45:00|2327|2326|2323.5|2322.5|2327|2326.5|2322|2321.5|6007
1706799000000|2024-02-01 14:50:00|2323|2323.5|2316.5|2316|2324|2323.5|2316.5|2316|6707
1706799300000|2024-02-01 14:55:00|2317|2316.5|2317|2316|2322|2321.5|2316.5|2315.5|6890
1706799600000|2024-02-01 15:00:00|2315.5|2315|2319|2318.5|2319|2318.5|2309.5|2308.5|13564
1706799900000|2024-02-01 15:05:00|2319.5|2318|2316.5|2316|2322|2321|2316|2315|8319
1706800200000|2024-02-01 15:10:00|2316|2315|2313|2312.5|2318.5|2317.5|2313|2312.5|5604
1706800500000|2024-02-01 15:15:00|2312.5|2312|2319.5|2318.5|2321.5|2321|2312.5|2312|11619
1706800800000|2024-02-01 15:20:00|2320.5|2319.5|2320.5|2320|2322.5|2322|2318.5|2317.5|8658
1706801100000|2024-02-01 15:25:00|2320|2319.5|2321.5|2320.5|2322|2321.5|2320|2319.5|2448
1706801400000|2024-02-01 15:30:00|2321|2320|2320.5|2319.5|2321.5|2320.5|2319|2318.5|9814
1706801700000|2024-02-01 15:35:00|2320|2320|2318|2317|2320|2320|2315.5|2315|6119
1706802000000|2024-02-01 15:40:00|2317.5|2317.5|2317|2316.5|2318.5|2317.5|2316.5|2315.5|3583
1706802300000|2024-02-01 15:45:00|2317.5|2316|2313|2312.5|2318|2317|2313|2312.5|4967
1706802600000|2024-02-01 15:50:00|2312.5|2312|2305.5|2305|2312.5|2312|2304.5|2304|5455
1706802900000|2024-02-01 15:55:00|2305|2304.5|2295.5|2295|2305|2304.5|2295.5|2295|7419
1706803200000|2024-02-01 16:00:00|2296|2295.5|2295.5|2294.5|2297.5|2297|2292.5|2292|18442
1706803500000|2024-02-01 16:05:00|2296|2295|2293.5|2292.5|2296.5|2296|2291|2290.5|8197
1706803800000|2024-02-01 16:10:00|2294|2293|2292|2291|2296|2295.5|2288|2287.5|13839
1706804100000|2024-02-01 16:15:00|2292.5|2291.5|2290|2289.5|2299|2298.5|2290|2289.5|19633
1706804400000|2024-02-01 16:20:00|2290.5|2290|2294|2293.5|2294.5|2294|2289|2288.5|12536
1706804700000|2024-02-01 16:25:00|2294.5|2294|2298|2297|2298.5|2298|2294|2293|9461
1706860800000|2024-02-02 08:00:00|2320.5|2318|2305|2304.5|2323|2321.5|2302|2300.5|7523
1706861100000|2024-02-02 08:05:00|2304.5|2303.5|2315|2314|2315|2314|2302.5|2301.5|6757
1706861400000|2024-02-02 08:10:00|2314.5|2313.5|2306.5|2306|2315|2314|2302|2301|7444
1706861700000|2024-02-02 08:15:00|2306|2305.5|2304|2303|2308|2306.5|2301.5|2300.5|2968
1706862000000|2024-02-02 08:20:00|2303.5|2302.5|2308.5|2307.5|2308.5|2307.5|2303|2302.5|1525
1706862300000|2024-02-02 08:25:00|2309|2308|2311.5|2311|2312.5|2312|2308.5|2307.5|4364
1706862600000|2024-02-02 08:30:00|2312|2310.5|2305.5|2305|2312|2311.5|2305.5|2304.5|6780
1706862900000|2024-02-02 08:35:00|2305|2304|2310|2309|2311|2310|2305|2304|2666
1706863200000|2024-02-02 08:40:00|2309.5|2309.5|2310.5|2309.5|2311.5|2310.5|2307|2306.5|3216
1706863500000|2024-02-02 08:45:00|2310|2309|2311|2310|2313.5|2312.5|2310|2309|3645
1706863800000|2024-02-02 08:50:00|2311.5|2310.5|2310|2309|2313|2312|2310|2309|3223
1706864100000|2024-02-02 08:55:00|2310.5|2309.5|2309|2308|2313.5|2313|2308.5|2307.5|3372
1706864400000|2024-02-02 09:00:00|2309.5|2308.5|2317.5|2317|2317.5|2317|2309.5|2308.5|4589
1706864700000|2024-02-02 09:05:00|2317|2316.5|2316.5|2316|2319.5|2318.5|2316|2315.5|4612
1706865000000|2024-02-02 09:10:00|2316|2315.5|2319|2318.5|2322|2321.5|2316|2315.5|1974
1706865300000|2024-02-02 09:15:00|2318.5|2318|2322|2321|2323|2322.5|2316.5|2316|5397
1706865600000|2024-02-02 09:20:00|2321.5|2321.5|2333|2332|2333|2332.5|2321|2320.5|6247
1706865900000|2024-02-02 09:25:00|2332.5|2333|2333|2332.5|2333.5|2333|2329|2328|4343
1706866200000|2024-02-02 09:30:00|2332.5|2332|2323.5|2322.5|2333.5|2332.5|2323|2322.5|4432
1706866500000|2024-02-02 09:35:00|2324|2323|2327.5|2327|2327.5|2327|2324|2323|6178
1706866800000|2024-02-02 09:40:00|2328|2327.5|2325.5|2325|2328|2327.5|2325.5|2325|3415
1706867100000|2024-02-02 09:45:00|2327|2326.5|2322.5|2322|2327.5|2327|2321|2320.5|4135
1706867400000|2024-02-02 09:50:00|2323|2322.5|2323|2322.5|2324.5|2324|2321.5|2321|3733
1706867700000|2024-02-02 09:55:00|2322.5|2322|2328.5|2328|2329|2328|2321|2320|3761
1706868000000|2024-02-02 10:00:00|2329.5|2328.5|2325|2324|2331|2330|2324.5|2324|3813
1706868300000|2024-02-02 10:05:00|2325.5|2324.5|2326|2325.5|2326.5|2326|2325|2324|2115
1706868600000|2024-02-02 10:10:00|2325.5|2325|2325|2324|2326.5|2326|2324|2323.5|2681
1706868900000|2024-02-02 10:15:00|2324|2324.5|2324|2323.5|2325.5|2325|2323.5|2323|2807
1706869200000|2024-02-02 10:20:00|2323.5|2323|2321|2320|2324|2323.5|2320.5|2320|2591
1706869500000|2024-02-02 10:25:00|2321.5|2320.5|2314.5|2314|2321.5|2321|2314|2313|2742
1706869800000|2024-02-02 10:30:00|2314|2313.5|2308|2307|2314|2313.5|2306|2305.5|2673
1706870100000|2024-02-02 10:35:00|2308.5|2307.5|2312.5|2312|2312.5|2312|2308.5|2307.5|4055
1706870400000|2024-02-02 10:40:00|2312|2311.5|2311.5|2311|2313|2312.5|2310|2309.5|7703
1706870700000|2024-02-02 10:45:00|2310.5|2310|2311.5|2311|2312.5|2312|2309.5|2308.5|3236
1706871000000|2024-02-02 10:50:00|2311|2310.5|2308|2307|2312|2311.5|2307.5|2306.5|4179
1706871300000|2024-02-02 10:55:00|2307.5|2307.5|2306.5|2306|2310|2309.5|2305.5|2305|5501
1706871600000|2024-02-02 11:00:00|2307|2305.5|2308.5|2308|2310.5|2309.5|2302|2301.5|5483
1706871900000|2024-02-02 11:05:00|2308|2307.5|2307.5|2306.5|2310|2309.5|2305.5|2305|900
1706872200000|2024-02-02 11:10:00|2307|2306|2309|2308|2311|2310|2306.5|2306|1821
1706872500000|2024-02-02 11:15:00|2309.5|2308.5|2311.5|2311|2313.5|2313|2309.5|2308.5|2436
1706872800000|2024-02-02 11:20:00|2312|2310.5|2312|2311.5|2312.5|2312|2311|2310.5|985
1706873100000|2024-02-02 11:25:00|2311.5|2311|2314|2313|2314|2313|2311.5|2310.5|517
1706873400000|2024-02-02 11:30:00|2313.5|2313.5|2315.5|2314.5|2316|2315|2313.5|2313|671
1706873700000|2024-02-02 11:35:00|2316|2315.5|2316|2315|2316.5|2316|2315.5|2314.5|714
1706874000000|2024-02-02 11:40:00|2315.5|2314.5|2315|2314|2315.5|2314.5|2313.5|2313|742
1706874300000|2024-02-02 11:45:00|2314.5|2314.5|2317|2316.5|2317|2316.5|2314|2313|1596
1706874600000|2024-02-02 11:50:00|2317.5|2316|2318|2317|2318|2317.5|2315.5|2315|1070
1706874900000|2024-02-02 11:55:00|2317.5|2316.5|2315|2314|2318|2317|2314.5|2314|1768
1706875200000|2024-02-02 12:00:00|2315.5|2314.5|2317|2316.5|2317.5|2317|2314.5|2314|1839
1706875500000|2024-02-02 12:05:00|2316.5|2316|2317|2316|2317|2316|2315|2314|507
1706875800000|2024-02-02 12:10:00|2317.5|2316.5|2320|2319.5|2320|2319.5|2317.5|2316.5|1580
1706876100000|2024-02-02 12:15:00|2320.5|2320|2317.5|2317|2322.5|2321.5|2317|2316|1586
1706876400000|2024-02-02 12:20:00|2317|2316.5|2317.5|2316.5|2319.5|2318.5|2316.5|2316|753
1706876700000|2024-02-02 12:25:00|2318|2317|2319|2318|2319|2318.5|2317|2316.5|726
1706877000000|2024-02-02 12:30:00|2318.5|2318.5|2320.5|2320|2321|2320|2318.5|2318|1601
1706877300000|2024-02-02 12:35:00|2320|2319.5|2325.5|2324.5|2326.5|2325.5|2320|2319.5|1607
1706877600000|2024-02-02 12:40:00|2325|2324|2323|2322|2325|2324|2322|2321.5|1837
1706877900000|2024-02-02 12:45:00|2323.5|2322.5|2325|2324|2326|2325.5|2323.5|2322.5|1229
1706878200000|2024-02-02 12:50:00|2324.5|2323.5|2325.5|2324.5|2325.5|2325|2324|2323.5|532
1706878500000|2024-02-02 12:55:00|2326|2325|2323.5|2322.5|2326|2325.5|2323|2322.5|2120
1706878800000|2024-02-02 13:00:00|2322.5|2322|2323|2322.5|2324|2323.5|2322.5|2322|1482
1706879100000|2024-02-02 13:05:00|2323.5|2322|2319.5|2319|2323.5|2322|2319|2318.5|1416
1706879400000|2024-02-02 13:10:00|2319|2318.5|2316|2315|2319.5|2319|2315.5|2314.5|2875
1706879700000|2024-02-02 13:15:00|2315.5|2314.5|2318.5|2317.5|2318.5|2317.5|2315.5|2314.5|2137
1706880000000|2024-02-02 13:20:00|2318|2317|2317.5|2317|2318|2317.5|2317|2316.5|1231
1706880300000|2024-02-02 13:25:00|2318|2316.5|2317.5|2317|2318.5|2317.5|2317.5|2316.5|795
1706880600000|2024-02-02 13:30:00|2318|2316.5|2317.5|2316.5|2323|2322.5|2313|2311.5|8833
1706880900000|2024-02-02 13:35:00|2317|2316|2323.5|2322.5|2323.5|2322.5|2317|2316|6926
1706881200000|2024-02-02 13:40:00|2323|2322|2328.5|2327.5|2330|2329|2322.5|2322|5068
1706881500000|2024-02-02 13:45:00|2328|2327|2324|2323.5|2328.5|2327.5|2323.5|2322.5|4549
1706881800000|2024-02-02 13:50:00|2324.5|2323|2317.5|2316.5|2325.5|2325|2317|2316.5|3636
1706882100000|2024-02-02 13:55:00|2317|2316|2317|2316|2319.5|2318.5|2316.5|2315.5|1478
1706882400000|2024-02-02 14:00:00|2316.5|2315.5|2312.5|2311.5|2318|2317|2312|2311.5|5967
1706882700000|2024-02-02 14:05:00|2313|2312|2316.5|2315.5|2316.5|2316|2311.5|2311|3044
1706883000000|2024-02-02 14:10:00|2316|2315|2317|2316|2317|2316|2313.5|2312.5|1938
1706883300000|2024-02-02 14:15:00|2316.5|2316.5|2313.5|2312|2318|2317|2313|2311.5|4245
1706883600000|2024-02-02 14:20:00|2313|2311.5|2311.5|2310.5|2313|2312|2309.5|2309|2389
1706883900000|2024-02-02 14:25:00|2311|2310|2309|2308.5|2311|2310.5|2307.5|2306.5|973
1706884200000|2024-02-02 14:30:00|2309.5|2309|2315.5|2314.5|2320.5|2320|2309.5|2308.5|3865
1706884500000|2024-02-02 14:35:00|2316|2315|2311.5|2311|2317|2316|2311|2310|1965
1706884800000|2024-02-02 14:40:00|2311|2310.5|2306.5|2306|2311.5|2311|2306.5|2306|3377
1706885100000|2024-02-02 14:45:00|2307|2306.5|2306|2305|2311.5|2311|2306|2305|2087
1706885400000|2024-02-02 14:50:00|2305.5|2305.5|2304.5|2304|2307|2306|2302|2301.5|4075
1706885700000|2024-02-02 14:55:00|2305|2304.5|2308.5|2308|2310|2309.5|2305|2304|1454
1706886000000|2024-02-02 15:00:00|2309|2307.5|2306.5|2306|2309|2308|2303.5|2303|2689
1706886300000|2024-02-02 15:05:00|2306|2305.5|2308|2307.5|2308|2307.5|2303.5|2302.5|5052
1706886600000|2024-02-02 15:10:00|2307.5|2307|2310|2309|2310|2309.5|2305|2304.5|3511
1706886900000|2024-02-02 15:15:00|2309.5|2308.5|2315|2314|2317|2316|2309.5|2308.5|2969
1706887200000|2024-02-02 15:20:00|2314.5|2313.5|2317|2316|2317.5|2317|2314.5|2313.5|1602
1706887500000|2024-02-02 15:25:00|2316|2315.5|2318.5|2317.5|2319|2318|2316|2315.5|2677
1706887800000|2024-02-02 15:30:00|2319|2318|2320|2319|2320.5|2320|2317.5|2317|2932
1706888100000|2024-02-02 15:35:00|2319.5|2318.5|2321.5|2321|2321.5|2321|2317|2316|602
1706888400000|2024-02-02 15:40:00|2322|2321.5|2325.5|2325|2326.5|2325.5|2322|2321|4246
1706888700000|2024-02-02 15:45:00|2326|2325.5|2324|2323.5|2328|2327.5|2324|2323.5|3519
1706889000000|2024-02-02 15:50:00|2323.5|2323|2319|2318|2323.5|2323|2318.5|2318|3595
1706889300000|2024-02-02 15:55:00|2318.5|2317.5|2316|2315|2320|2319|2315.5|2315|1894
1706889600000|2024-02-02 16:00:00|2316.5|2315.5|2313.5|2313|2317.5|2317|2313.5|2312.5|4859
1706889900000|2024-02-02 16:05:00|2313|2312.5|2312.5|2312|2314|2313|2311.5|2310.5|5361
1706890200000|2024-02-02 16:10:00|2313|2312.5|2313|2312.5|2313.5|2313|2310|2309|8998
1706890500000|2024-02-02 16:15:00|2312.5|2312|2313.5|2313|2313.5|2313|2310.5|2310|4993
1706890800000|2024-02-02 16:20:00|2313|2312.5|2312.5|2312|2315.5|2315|2312.5|2312|5725
1706891100000|2024-02-02 16:25:00|2313|2312.5|2313.5|2313|2314|2313.5|2311|2310|6812
1707120000000|2024-02-05 08:00:00|2333|2330.5|2334|2332|2335.5|2334.5|2326|2324|14083
1707120300000|2024-02-05 08:05:00|2332.5|2331.5|2343|2342.5|2346|2344.5|2332.5|2330.5|5668
1707120600000|2024-02-05 08:10:00|2343.5|2342|2334.5|2333|2345.5|2344|2334.5|2332.5|3826
1707120900000|2024-02-05 08:15:00|2334|2332.5|2328.5|2327|2334|2332.5|2323.5|2322.5|5059
1707121200000|2024-02-05 08:20:00|2329|2328|2324|2323|2329.5|2328.5|2324|2323|3032
1707121500000|2024-02-05 08:25:00|2325|2323.5|2322|2321|2330|2329|2321.5|2320.5|2341
1707121800000|2024-02-05 08:30:00|2322.5|2320.5|2322|2321|2325|2324|2322|2320.5|1522
1707122100000|2024-02-05 08:35:00|2321.5|2320.5|2315|2314.5|2322|2321|2313|2312|2318
1707122400000|2024-02-05 08:40:00|2315.5|2314|2316|2315|2321|2320|2314.5|2313.5|2950
1707122700000|2024-02-05 08:45:00|2317|2315.5|2321|2319.5|2321|2320|2315.5|2314.5|4644
1707123000000|2024-02-05 08:50:00|2320.5|2320|2314.5|2313.5|2321|2320.5|2314.5|2313.5|1668
1707123300000|2024-02-05 08:55:00|2314|2313|2316|2315|2317|2315.5|2312|2311.5|2775
1707123600000|2024-02-05 09:00:00|2315.5|2315.5|2308|2307|2315.5|2315.5|2305.5|2305|3384
1707123900000|2024-02-05 09:05:00|2308.5|2307.5|2302|2301|2312|2311|2301.5|2301|4030
1707124200000|2024-02-05 09:10:00|2301.5|2302|2304.5|2303.5|2305.5|2304.5|2301|2300.5|2077
1707124500000|2024-02-05 09:15:00|2304|2303|2301|2300|2304|2303|2299.5|2299|3987
1707124800000|2024-02-05 09:20:00|2301.5|2300.5|2305|2304|2307|2306.5|2301|2300.5|3644
1707125100000|2024-02-05 09:25:00|2304.5|2304.5|2304.5|2303.5|2305.5|2305|2303.5|2302.5|1925
1707125400000|2024-02-05 09:30:00|2305|2303|2302|2301.5|2305|2304.5|2302|2301|1203
1707125700000|2024-02-05 09:35:00|2301.5|2301|2299.5|2298.5|2302.5|2302|2299.5|2298.5|3480
1707126000000|2024-02-05 09:40:00|2300|2299|2303|2302|2303|2302|2300|2298.5|1764
1707126300000|2024-02-05 09:45:00|2302.5|2302.5|2306|2305.5|2306|2305.5|2302.5|2302.5|746
1707126600000|2024-02-05 09:50:00|2306.5|2305|2303|2302.5|2308.5|2307.5|2302|2301|1734
1707126900000|2024-02-05 09:55:00|2303.5|2302|2305|2304|2306.5|2305.5|2303|2301.5|866
1707127200000|2024-02-05 10:00:00|2305.5|2304.5|2307|2306|2309.5|2308.5|2305.5|2304.5|1449
1707127500000|2024-02-05 10:05:00|2308|2306.5|2305|2303.5|2310|2309|2304|2303.5|1594
1707127800000|2024-02-05 10:10:00|2305.5|2304|2303.5|2303|2306.5|2305.5|2303|2302.5|1770
1707128100000|2024-02-05 10:15:00|2304|2304|2302.5|2301.5|2305.5|2304.5|2302.5|2301.5|1079
1707128400000|2024-02-05 10:20:00|2302|2301|2300.5|2299.5|2303|2302|2299.5|2299|2221
1707128700000|2024-02-05 10:25:00|2300|2299|2299.5|2298.5|2300.5|2299.5|2299|2298.5|1948
1707129000000|2024-02-05 10:30:00|2299|2297.5|2299|2298|2299|2298|2296.5|2296|3232
1707129300000|2024-02-05 10:35:00|2298.5|2298.5|2301|2300.5|2301.5|2300.5|2297.5|2297|1620
1707129600000|2024-02-05 10:40:00|2301.5|2300|2302|2301.5|2302.5|2302|2300.5|2300|1926
1707129900000|2024-02-05 10:45:00|2301.5|2301|2299|2298.5|2301.5|2301|2297|2296.5|1200
1707130200000|2024-02-05 10:50:00|2298.5|2297.5|2300.5|2300|2300.5|2300|2297.5|2296.5|1844
1707130500000|2024-02-05 10:55:00|2301|2299.5|2301|2300|2301|2300.5|2298|2297.5|1469
1707130800000|2024-02-05 11:00:00|2301.5|2300.5|2305|2304|2305.5|2304.5|2301|2300|3101
1707131100000|2024-02-05 11:05:00|2304.5|2303.5|2305.5|2304.5|2308.5|2307.5|2304|2303.5|3161
1707131400000|2024-02-05 11:10:00|2305|2305|2302.5|2302|2305|2305|2301.5|2301|1620
1707131700000|2024-02-05 11:15:00|2302|2301.5|2303.5|2303|2305|2304|2301.5|2301|3079
1707132000000|2024-02-05 11:20:00|2303|2302.5|2302.5|2302|2303|2303|2301.5|2301|647
1707132300000|2024-02-05 11:25:00|2302|2301.5|2304|2303.5|2304.5|2303.5|2302|2301|1952
1707132600000|2024-02-05 11:30:00|2304.5|2304|2303.5|2303|2307.5|2306.5|2303.5|2303|3443
1707132900000|2024-02-05 11:35:00|2304|2303.5|2303|2302|2305.5|2304.5|2303|2302|1144
1707133200000|2024-02-05 11:40:00|2304|2302.5|2307.5|2306.5|2308|2307|2303.5|2302|3281
1707133500000|2024-02-05 11:45:00|2308|2307|2308.5|2307.5|2308.5|2307.5|2305.5|2304.5|1643
1707133800000|2024-02-05 11:50:00|2309|2308|2307.5|2307|2309.5|2309|2307.5|2307|1088
1707134100000|2024-02-05 11:55:00|2307|2306.5|2308|2307|2310|2309.5|2306|2305|2623
1707134400000|2024-02-05 12:00:00|2307.5|2307.5|2310.5|2309.5|2310.5|2309.5|2307.5|2307|2503
1707134700000|2024-02-05 12:05:00|2311|2310|2308.5|2307.5|2311|2310|2307.5|2306.5|501
1707135000000|2024-02-05 12:10:00|2308|2307|2306|2305|2308|2307.5|2304.5|2303.5|2347
1707135300000|2024-02-05 12:15:00|2305.5|2304.5|2302.5|2301.5|2306|2304.5|2302|2301.5|961
1707135600000|2024-02-05 12:20:00|2303|2302|2303.5|2302.5|2303.5|2303|2302.5|2301.5|1097
1707135900000|2024-02-05 12:25:00|2303|2303|2299|2298|2303.5|2303|2299|2298|1528
1707136200000|2024-02-05 12:30:00|2298.5|2297.5|2300.5|2300|2301|2300|2296|2295|1896
1707136500000|2024-02-05 12:35:00|2301|2299.5|2299.5|2298.5|2301.5|2300.5|2299|2298.5|1336
1707136800000|2024-02-05 12:40:00|2299|2299|2298.5|2298|2300|2299|2298|2297.5|2115
1707137100000|2024-02-05 12:45:00|2299|2298.5|2298.5|2297.5|2300.5|2299.5|2298|2297.5|1311
1707137400000|2024-02-05 12:50:00|2299|2298|2297.5|2296.5|2300|2299|2297|2296|1738
1707137700000|2024-02-05 12:55:00|2297|2296|2296.5|2296|2297.5|2297|2296|2295.5|783
1707138000000|2024-02-05 13:00:00|2297.5|2295.5|2296.5|2295.5|2298|2297|2296|2295|1416
1707138300000|2024-02-05 13:05:00|2296|2296|2296.5|2295.5|2298|2297|2294.5|2294|916
1707138600000|2024-02-05 13:10:00|2296|2295|2294.5|2294|2297.5|2296.5|2294.5|2293.5|1906
1707138900000|2024-02-05 13:15:00|2294|2293.5|2292.5|2291.5|2294|2293.5|2291.5|2291|772
1707139200000|2024-02-05 13:20:00|2292|2292|2292.5|2292|2294|2293|2292|2291|1833
1707139500000|2024-02-05 13:25:00|2293|2291.5|2292.5|2291.5|2293.5|2292.5|2291.5|2291|1968
1707139800000|2024-02-05 13:30:00|2293|2292|2290.5|2290|2293|2292|2290|2289.5|2054
1707140100000|2024-02-05 13:35:00|2291.5|2291|2289.5|2289|2292|2291|2288.5|2288|2327
1707140400000|2024-02-05 13:40:00|2290.5|2289.5|2289.5|2288.5|2292|2291|2289|2288.5|2344
1707140700000|2024-02-05 13:45:00|2289|2288|2292|2291|2292|2291.5|2288.5|2288|4939
1707141000000|2024-02-05 13:50:00|2292.5|2291.5|2289|2288.5|2293|2292.5|2288.5|2288|1128
1707141300000|2024-02-05 13:55:00|2288.5|2288|2285.5|2285|2288.5|2288|2285.5|2285|2122
1707141600000|2024-02-05 14:00:00|2286|2285.5|2285|2284|2287.5|2287|2283.5|2283|1218
1707141900000|2024-02-05 14:05:00|2285.5|2285|2278.5|2278|2285.5|2285|2278|2277.5|3578
1707142200000|2024-02-05 14:10:00|2279.5|2278.5|2274.5|2273.5|2279.5|2278.5|2274|2273|3985
1707142500000|2024-02-05 14:15:00|2274|2274|2276|2275.5|2279.5|2278.5|2274|2273.5|3053
1707142800000|2024-02-05 14:20:00|2276.5|2276|2281|2280|2281|2280.5|2276|2275.5|3883
1707143100000|2024-02-05 14:25:00|2280.5|2280.5|2279|2278.5|2280.5|2280.5|2278|2277.5|3245
1707143400000|2024-02-05 14:30:00|2278|2278|2275.5|2275|2280|2279|2273.5|2273|4184
1707143700000|2024-02-05 14:35:00|2275|2274.5|2273.5|2273|2279.5|2278.5|2272.5|2272|3690
1707144000000|2024-02-05 14:40:00|2273|2272.5|2273|2272.5|2274.5|2273.5|2271.5|2270.5|2399
1707144300000|2024-02-05 14:45:00|2272.5|2272|2272.5|2272|2273.5|2273|2269|2268.5|6719
1707144600000|2024-02-05 14:50:00|2272|2271.5|2274|2273|2274.5|2273.5|2271.5|2271|5828
1707144900000|2024-02-05 14:55:00|2274.5|2274|2273.5|2272.5|2276|2275|2272.5|2272|2048
1707145200000|2024-02-05 15:00:00|2274|2273|2272|2271|2276|2275|2270.5|2270|8166
1707145500000|2024-02-05 15:05:00|2272.5|2271.5|2269|2268.5|2272.5|2272|2267.5|2267|4174
1707145800000|2024-02-05 15:10:00|2268.5|2268|2267.5|2266.5|2270.5|2270|2267|2266|2503
1707146100000|2024-02-05 15:15:00|2267|2267|2266.5|2266|2268.5|2268|2263|2262.5|5494
1707146400000|2024-02-05 15:20:00|2266|2265.5|2267.5|2267|2270|2269|2266|2265.5|3949
1707146700000|2024-02-05 15:25:00|2267|2266.5|2268.5|2268|2268.5|2268|2266|2265.5|2398
1707147000000|2024-02-05 15:30:00|2268|2267.5|2269|2268.5|2270.5|2270|2268|2267|1528
1707147300000|2024-02-05 15:35:00|2269.5|2269|2268|2267.5|2269.5|2269|2267|2266.5|2218
1707147600000|2024-02-05 15:40:00|2268.5|2268|2264.5|2263.5|2269|2268.5|2263.5|2263|4254
1707147900000|2024-02-05 15:45:00|2265.5|2264|2275|2274|2275|2274|2265|2264|4523
1707148200000|2024-02-05 15:50:00|2274.5|2273.5|2274.5|2274|2275|2274.5|2272.5|2272|1732
1707148500000|2024-02-05 15:55:00|2274|2273.5|2272|2271|2274|2273.5|2269.5|2269|3782
1707148800000|2024-02-05 16:00:00|2271.5|2271.5|2272|2271|2272.5|2271.5|2270|2269.5|5759
1707149100000|2024-02-05 16:05:00|2272.5|2272|2271.5|2271|2273|2272.5|2271|2270.5|4123
1707149400000|2024-02-05 16:10:00|2272|2271.5|2270.5|2270|2273.5|2272.5|2270|2269.5|6517
1707149700000|2024-02-05 16:15:00|2270|2269.5|2270.5|2269.5|2270.5|2270|2269.5|2269|2406
1707150000000|2024-02-05 16:20:00|2270|2269|2266|2265.5|2270.5|2270|2266|2265.5|3691
1707150300000|2024-02-05 16:25:00|2266.5|2266|2271|2270|2272.5|2272|2266.5|2266|9959
1707206400000|2024-02-06 08:00:00|2290.5|2288|2289|2286.5|2298.5|2295.5|2285|2282|5717
1707206700000|2024-02-06 08:05:00|2288.5|2287|2285|2284.5|2291.5|2290.5|2284|2283|4253
1707207000000|2024-02-06 08:10:00|2285.5|2285|2280.5|2279|2289.5|2288|2279.5|2278|3306
1707207300000|2024-02-06 08:15:00|2281.5|2280.5|2279|2278|2285.5|2284.5|2279|2278|4077
1707207600000|2024-02-06 08:20:00|2279.5|2278.5|2278|2277|2283.5|2283|2277.5|2277|4742
1707207900000|2024-02-06 08:25:00|2277.5|2276|2272.5|2271.5|2277.5|2276|2271.5|2271|6288
1707208200000|2024-02-06 08:30:00|2273|2272|2270|2269.5|2273|2272|2267|2266.5|11475
1707208500000|2024-02-06 08:35:00|2270.5|2270|2265.5|2264.5|2276|2275|2265.5|2264.5|10684
1707208800000|2024-02-06 08:40:00|2266|2265|2258.5|2257.5|2266|2265|2257|2256.5|16977
1707209100000|2024-02-06 08:45:00|2258|2257|2255.5|2255|2259|2258.5|2255|2254.5|13681
1707209400000|2024-02-06 08:50:00|2256|2254.5|2248|2247.5|2256.5|2256|2247.5|2247|10564
1707209700000|2024-02-06 08:55:00|2248.5|2248|2242|2241.5|2250|2249.5|2242|2241.5|16859
1707210000000|2024-02-06 09:00:00|2241.5|2241|2250|2249|2255|2254|2236.5|2236|28908
1707210300000|2024-02-06 09:05:00|2249.5|2248.5|2257.5|2257|2257.5|2257|2247.5|2247|12478
1707210600000|2024-02-06 09:10:00|2258|2256.5|2259.5|2259|2264|2263.5|2257|2256.5|12256
1707210900000|2024-02-06 09:15:00|2260|2259.5|2263.5|2263|2266|2265.5|2258.5|2257.5|11027
1707211200000|2024-02-06 09:20:00|2263|2262.5|2260|2259.5|2264.5|2263.5|2260|2259.5|7740
1707211500000|2024-02-06 09:25:00|2259.5|2259|2267.5|2266.5|2268.5|2267.5|2259.5|2259|5815
1707211800000|2024-02-06 09:30:00|2268|2267|2267.5|2267|2269.5|2269|2265.5|2265|7824
1707212100000|2024-02-06 09:35:00|2267|2266.5|2263.5|2262.5|2267|2266.5|2263|2262.5|2384
1707212400000|2024-02-06 09:40:00|2263|2262|2259|2258|2264.5|2263.5|2258.5|2257.5|7954
1707212700000|2024-02-06 09:45:00|2259.5|2258.5|2262|2261.5|2262.5|2262|2256.5|2256|8870
1707213000000|2024-02-06 09:50:00|2262.5|2261|2263|2262.5|2264.5|2264|2261.5|2261|8898
1707213300000|2024-02-06 09:55:00|2263.5|2262|2266|2265.5|2267|2266.5|2263|2262|2794
1707213600000|2024-02-06 10:00:00|2265.5|2265|2267|2266.5|2267|2266.5|2261.5|2260.5|3560
1707213900000|2024-02-06 10:05:00|2267.5|2267|2266.5|2265.5|2269|2268.5|2264|2263|2348
1707214200000|2024-02-06 10:10:00|2266|2266|2268|2267.5|2269.5|2268.5|2266|2265|4545
1707214500000|2024-02-06 10:15:00|2267.5|2267|2263.5|2262.5|2267.5|2267|2262.5|2262|2594
1707214800000|2024-02-06 10:20:00|2263|2263|2262.5|2262|2264|2263|2261.5|2261|3388
1707215100000|2024-02-06 10:25:00|2263|2262.5|2262|2261|2263.5|2262.5|2260.5|2260|2486
1707215400000|2024-02-06 10:30:00|2261.5|2260|2261|2260.5|2262.5|2262|2260.5|2260|3374
1707215700000|2024-02-06 10:35:00|2261.5|2260|2261|2260.5|2263.5|2262.5|2260.5|2260|4160
1707216000000|2024-02-06 10:40:00|2260.5|2260|2262.5|2262|2262.5|2262|2260|2259|4595
1707216300000|2024-02-06 10:45:00|2263|2262.5|2264.5|2263.5|2264.5|2264|2262.5|2262|4897
1707216600000|2024-02-06 10:50:00|2265|2264|2262.5|2262|2266|2265.5|2262.5|2262|2351
1707216900000|2024-02-06 10:55:00|2263|2262.5|2264.5|2263.5|2266|2265|2263|2262|2471
1707217200000|2024-02-06 11:00:00|2264|2263|2264|2263|2265|2264|2263|2262.5|3319
1707217500000|2024-02-06 11:05:00|2263.5|2262|2265|2264.5|2266|2265|2263|2262|1801
1707217800000|2024-02-06 11:10:00|2265.5|2264|2262.5|2261.5|2265.5|2264.5|2262.5|2261.5|3023
1707218100000|2024-02-06 11:15:00|2263|2262|2264|2263|2265|2264|2263|2261.5|1653
1707218400000|2024-02-06 11:20:00|2264.5|2263.5|2267|2266.5|2267|2266.5|2264|2263|2443
1707218700000|2024-02-06 11:25:00|2268|2267|2268.5|2267.5|2269|2268.5|2267.5|2267|1273
1707219000000|2024-02-06 11:30:00|2268|2268|2268|2267|2269|2268|2267|2266.5|492
1707219300000|2024-02-06 11:35:00|2268.5|2267.5|2267|2266.5|2269|2268|2266.5|2265.5|1843
1707219600000|2024-02-06 11:40:00|2266.5|2266|2269.5|2269|2271|2270.5|2266.5|2266|3446
1707219900000|2024-02-06 11:45:00|2270|2269.5|2273|2272|2273|2272|2269|2268|1530
1707220200000|2024-02-06 11:50:00|2273.5|2272.5|2280.5|2279.5|2280.5|2280|2273.5|2272.5|2268
1707220500000|2024-02-06 11:55:00|2281|2280|2276.5|2275.5|2281|2280|2276|2275|2402
1707220800000|2024-02-06 12:00:00|2277|2276|2274.5|2273.5|2277.5|2276.5|2273|2272|1308
1707221100000|2024-02-06 12:05:00|2275|2274|2277|2276|2277|2276|2274.5|2273.5|818
1707221400000|2024-02-06 12:10:00|2276.5|2275.5|2276|2275|2277|2276|2275|2274|717
1707221700000|2024-02-06 12:15:00|2275.5|2275.5|2278.5|2278|2279|2278|2275.5|2275|591
1707222000000|2024-02-06 12:20:00|2278|2277.5|2278|2277.5|2281|2280|2277.5|2277|1517
1707222300000|2024-02-06 12:25:00|2278.5|2278|2277.5|2277|2279.5|2279|2277.5|2276.5|438
1707222600000|2024-02-06 12:30:00|2278|2276.5|2279.5|2278.5|2280|2279|2277.5|2276.5|1117
1707222900000|2024-02-06 12:35:00|2279|2278|2277.5|2276.5|2280|2279.5|2277.5|2276.5|295
1707223200000|2024-02-06 12:40:00|2277|2277|2279.5|2278.5|2279.5|2278.5|2277|2276.5|436
1707223500000|2024-02-06 12:45:00|2279|2278|2279.5|2279|2280.5|2279.5|2278.5|2278|1064
1707223800000|2024-02-06 12:50:00|2279|2278.5|2279|2278.5|2279.5|2279|2278|2277|882
1707224100000|2024-02-06 12:55:00|2279.5|2278|2276.5|2276|2279.5|2279|2276.5|2275.5|1991
1707224400000|2024-02-06 13:00:00|2277|2275.5|2277|2276.5|2277.5|2277|2275.5|2274.5|154
1707224700000|2024-02-06 13:05:00|2277.5|2276|2275.5|2275|2277.5|2277|2274.5|2274|1235
1707225000000|2024-02-06 13:10:00|2275|2274.5|2276|2275|2276.5|2276|2275|2274|1454
1707225300000|2024-02-06 13:15:00|2275.5|2275.5|2274|2273|2276.5|2276|2273.5|2272.5|2020
1707225600000|2024-02-06 13:20:00|2273.5|2273.5|2272.5|2271.5|2274|2273.5|2271.5|2271|2621
1707225900000|2024-02-06 13:25:00|2272|2271|2271|2270.5|2272|2271|2270.5|2270|1897
1707226200000|2024-02-06 13:30:00|2270.5|2270|2267.5|2267|2270.5|2270|2266|2265.5|3761
1707226500000|2024-02-06 13:35:00|2268|2267.5|2264.5|2263.5|2268|2267.5|2264|2263|2526
1707226800000|2024-02-06 13:40:00|2264|2263|2265|2264|2265.5|2265|2263.5|2263|913
1707227100000|2024-02-06 13:45:00|2264.5|2264.5|2264|2263|2265|2264.5|2263.5|2263|1286
1707227400000|2024-02-06 13:50:00|2263.5|2263.5|2263.5|2263|2266.5|2266|2263.5|2263|8838
1707227700000|2024-02-06 13:55:00|2263|2262.5|2264|2263.5|2265|2264|2262.5|2262|3276
1707228000000|2024-02-06 14:00:00|2264.5|2263|2262.5|2261.5|2264.5|2263.5|2262|2261.5|624
1707228300000|2024-02-06 14:05:00|2262|2262|2263.5|2263|2264.5|2264|2262|2261|1065
1707228600000|2024-02-06 14:10:00|2264|2263.5|2263|2262|2265|2264|2261.5|2260.5|3451
1707228900000|2024-02-06 14:15:00|2262.5|2261.5|2265|2264|2265|2264|2262.5|2261.5|262
1707229200000|2024-02-06 14:20:00|2265.5|2265|2270|2269|2271|2270|2265.5|2265|2574
1707229500000|2024-02-06 14:25:00|2269.5|2268|2268.5|2267.5|2271.5|2270.5|2268|2267|1287
1707229800000|2024-02-06 14:30:00|2268|2266.5|2272|2271.5|2272.5|2272|2265.5|2265|2708
1707230100000|2024-02-06 14:35:00|2272.5|2271|2278|2277.5|2278|2277.5|2271.5|2271|4614
1707230400000|2024-02-06 14:40:00|2278.5|2278|2277|2276.5|2279.5|2279|2276|2275.5|3641
1707230700000|2024-02-06 14:45:00|2277.5|2277|2276.5|2276|2281|2280|2276|2275|5366
1707231000000|2024-02-06 14:50:00|2277|2276.5|2275|2274|2277.5|2276.5|2274.5|2273.5|1287
1707231300000|2024-02-06 14:55:00|2275.5|2274.5|2276|2275|2277.5|2276.5|2274|2273|1557
1707231600000|2024-02-06 15:00:00|2275.5|2274.5|2272|2271.5|2275.5|2274.5|2271|2270.5|2100
1707231900000|2024-02-06 15:05:00|2271.5|2270.5|2269|2268|2271.5|2270.5|2267|2266.5|6752
1707232200000|2024-02-06 15:10:00|2269.5|2268.5|2260.5|2260|2270.5|2270|2256.5|2255.5|11875
1707232500000|2024-02-06 15:15:00|2261|2259.5|2259.5|2259|2261.5|2261|2258.5|2258|7858
1707232800000|2024-02-06 15:20:00|2259|2258|2254|2253.5|2259|2258|2252.5|2252|8219
1707233100000|2024-02-06 15:25:00|2254.5|2254|2258|2257.5|2259|2258|2253.5|2253|5890
1707233400000|2024-02-06 15:30:00|2258.5|2257|2264.5|2263.5|2266|2265|2257.5|2257|4181
1707233700000|2024-02-06 15:35:00|2264|2263|2264.5|2264|2265.5|2265|2262.5|2262|3074
1707234000000|2024-02-06 15:40:00|2265|2264.5|2257|2256.5|2265|2264.5|2257|2256.5|3440
1707234300000|2024-02-06 15:45:00|2256.5|2256|2255|2254.5|2259|2258.5|2253.5|2253|8215
1707234600000|2024-02-06 15:50:00|2254.5|2254|2254|2253.5|2255|2254.5|2252|2251.5|2605
1707234900000|2024-02-06 15:55:00|2255|2254|2251|2250|2255|2254.5|2250.5|2250|3876
1707235200000|2024-02-06 16:00:00|2251.5|2250.5|2249.5|2249|2251.5|2251|2248|2247.5|4745
1707235500000|2024-02-06 16:05:00|2250|2248.5|2250|2249.5|2251.5|2251|2249|2248.5|3940
1707235800000|2024-02-06 16:10:00|2250.5|2250|2245|2244.5|2251.5|2250.5|2242.5|2242|11658
1707236100000|2024-02-06 16:15:00|2244.5|2244|2245.5|2245|2245.5|2245|2243|2242.5|6608
1707236400000|2024-02-06 16:20:00|2245|2244.5|2250|2249.5|2250|2249.5|2245|2244.5|5781
1707236700000|2024-02-06 16:25:00|2249.5|2249|2251|2250|2251|2250.5|2248.5|2248|2851
1707292800000|2024-02-07 08:00:00|2247|2245.5|2245.5|2243.5|2251|2249.5|2243|2241|4995
1707293100000|2024-02-07 08:05:00|2245|2243|2241.5|2240|2246.5|2244.5|2235|2233.5|3302
1707293400000|2024-02-07 08:10:00|2241|2239.5|2251|2250|2256.5|2255.5|2240.5|2239|6582
1707293700000|2024-02-07 08:15:00|2251.5|2250.5|2251|2249.5|2256.5|2255.5|2248.5|2247.5|1836
1707294000000|2024-02-07 08:20:00|2250.5|2249|2254|2252.5|2255|2254|2248.5|2248|1591
1707294300000|2024-02-07 08:25:00|2254.5|2253.5|2254|2253|2258|2257|2252|2250.5|3401
1707294600000|2024-02-07 08:30:00|2253.5|2252.5|2255|2254|2257|2256|2252|2251|2832
1707294900000|2024-02-07 08:35:00|2254.5|2255.5|2258|2257|2258.5|2257.5|2254.5|2254|2281
1707295200000|2024-02-07 08:40:00|2257.5|2256.5|2257.5|2256.5|2262.5|2261.5|2256.5|2256|6283
1707295500000|2024-02-07 08:45:00|2257|2256|2261.5|2260|2261.5|2260.5|2256.5|2255.5|2805
1707295800000|2024-02-07 08:50:00|2262|2260.5|2262|2261|2265|2264|2260.5|2259.5|2251
1707296100000|2024-02-07 08:55:00|2261.5|2260.5|2263|2262|2264.5|2263.5|2261|2260|2492
1707296400000|2024-02-07 09:00:00|2262.5|2261.5|2253.5|2252.5|2262.5|2261.5|2253.5|2252.5|3290
1707296700000|2024-02-07 09:05:00|2254|2253|2252|2251|2256.5|2255|2252|2251|1902
1707297000000|2024-02-07 09:10:00|2251.5|2251.5|2250.5|2249|2252.5|2252|2248|2247|2835
1707297300000|2024-02-07 09:15:00|2250|2249.5|2247.5|2246.5|2251.5|2250.5|2247.5|2246.5|2816
1707297600000|2024-02-07 09:20:00|2248|2247|2242.5|2242|2248.5|2248|2240.5|2240|4938
1707297900000|2024-02-07 09:25:00|2243|2242.5|2241|2240.5|2243|2242.5|2238.5|2237.5|2217
1707298200000|2024-02-07 09:30:00|2241.5|2241|2241|2240|2243|2242.5|2239.5|2239|4480
1707298500000|2024-02-07 09:35:00|2240.5|2239|2240.5|2240|2242|2241|2238.5|2237.5|3261
1707298800000|2024-02-07 09:40:00|2240|2239.5|2241.5|2240.5|2242|2241.5|2239.5|2239|1358
1707299100000|2024-02-07 09:45:00|2241|2241|2244.5|2243.5|2245|2244|2241|2240.5|6068
1707299400000|2024-02-07 09:50:00|2244|2242|2243|2242|2244.5|2244|2240.5|2240|3546
1707299700000|2024-02-07 09:55:00|2243.5|2242.5|2243.5|2243|2245|2244.5|2242|2241.5|4324
1707300000000|2024-02-07 10:00:00|2243|2242.5|2241|2240.5|2243|2242.5|2241|2240.5|2870
1707300300000|2024-02-07 10:05:00|2240|2239|2233|2232.5|2240|2239.5|2232.5|2232|7727
1707300600000|2024-02-07 10:10:00|2233.5|2232|2233.5|2232.5|2236.5|2236|2233.5|2232|4263
1707300900000|2024-02-07 10:15:00|2234|2233|2232.5|2231|2235|2233.5|2227.5|2226.5|3172
1707301200000|2024-02-07 10:20:00|2232|2231.5|2230.5|2230|2233.5|2232.5|2230.5|2230|4912
1707301500000|2024-02-07 10:25:00|2231|2231.5|2231|2230|2233|2232|2230.5|2230|3323
1707301800000|2024-02-07 10:30:00|2230.5|2229.5|2225.5|2224.5|2230.5|2229.5|2225.5|2224.5|1497
1707302100000|2024-02-07 10:35:00|2226.5|2225|2225|2224|2227.5|2226.5|2224|2223|4206
1707302400000|2024-02-07 10:40:00|2224|2223|2219.5|2219|2224|2223|2219|2218.5|7068
1707302700000|2024-02-07 10:45:00|2220.5|2219.5|2213.5|2213|2220.5|2219.5|2213|2212.5|6555
1707303000000|2024-02-07 10:50:00|2213|2212.5|2212|2211.5|2216|2215|2212|2211|6364
1707303300000|2024-02-07 10:55:00|2211.5|2211|2206|2205.5|2212|2211.5|2206|2205.5|6417
1707303600000|2024-02-07 11:00:00|2205|2204.5|2207|2206.5|2211|2210.5|2205|2204.5|5989
1707303900000|2024-02-07 11:05:00|2206.5|2206|2207.5|2206.5|2208.5|2207.5|2204.5|2204|4764
1707304200000|2024-02-07 11:10:00|2207|2206|2203.5|2202.5|2207|2206|2201|2200.5|4771
1707304500000|2024-02-07 11:15:00|2202.5|2202|2205.5|2205|2207|2206.5|2202.5|2201.5|6070
1707304800000|2024-02-07 11:20:00|2206|2204.5|2200|2199|2206|2205|2198.5|2197|5875
1707305100000|2024-02-07 11:25:00|2199.5|2198.5|2203.5|2203|2203.5|2203|2198.5|2198|10491
1707305400000|2024-02-07 11:30:00|2203|2202.5|2204|2203.5|2204.5|2204|2200.5|2200|8650
1707305700000|2024-02-07 11:35:00|2203.5|2203|2204|2203.5|2207.5|2207|2203|2202.5|8025
1707306000000|2024-02-07 11:40:00|2203.5|2203|2201|2200|2204|2203|2200.5|2199.5|3349
1707306300000|2024-02-07 11:45:00|2200.5|2199|2202|2201.5|2202.5|2201.5|2199|2198.5|6905
1707306600000|2024-02-07 11:50:00|2201.5|2201|2200.5|2200|2202.5|2202|2200.5|2200|2493
1707306900000|2024-02-07 11:55:00|2201|2200.5|2203|2202.5|2205|2204|2201|2200|4694
1707307200000|2024-02-07 12:00:00|2202.5|2202|2201|2200|2203.5|2203|2201|2200|3617
1707307500000|2024-02-07 12:05:00|2200.5|2200.5|2196|2195.5|2201.5|2201|2196|2195.5|4840
1707307800000|2024-02-07 12:10:00|2195.5|2195|2195.5|2194.5|2196|2195|2193|2192.5|5181
1707308100000|2024-02-07 12:15:00|2195|2194|2193.5|2193|2195.5|2194.5|2192|2191|2185
1707308400000|2024-02-07 12:20:00|2193|2192.5|2194.5|2194|2196.5|2196|2193|2192.5|4047
1707308700000|2024-02-07 12:25:00|2194|2193.5|2192.5|2192|2196.5|2195|2192.5|2192|2769
1707309000000|2024-02-07 12:30:00|2192|2191.5|2195.5|2195|2195.5|2195|2191.5|2191|4783
1707309300000|2024-02-07 12:35:00|2195|2194.5|2198.5|2197.5|2199|2198.5|2195|2194.5|1839
1707309600000|2024-02-07 12:40:00|2199|2198|2197.5|2197|2199.5|2199|2197.5|2196.5|3600
1707309900000|2024-02-07 12:45:00|2197|2196.5|2200|2199|2200.5|2199.5|2197|2196|4067
1707310200000|2024-02-07 12:50:00|2200.5|2199.5|2202|2201|2202|2201|2199.5|2198.5|4378
1707310500000|2024-02-07 12:55:00|2201.5|2201.5|2201.5|2201|2201.5|2201.5|2200.5|2200|3350
1707310800000|2024-02-07 13:00:00|2201|2200|2201|2200.5|2203.5|2203|2200|2199.5|4302
1707311100000|2024-02-07 13:05:00|2200.5|2200|2200.5|2199.5|2201|2200.5|2199.5|2199|836
1707311400000|2024-02-07 13:10:00|2200|2200.5|2205.5|2204.5|2206|2205|2200|2200.5|3708
1707311700000|2024-02-07 13:15:00|2206|2205|2204.5|2204|2206|2205.5|2204|2203.5|2087
1707312000000|2024-02-07 13:20:00|2204|2203.5|2200|2199.5|2204.5|2204|2199.5|2199|3022
1707312300000|2024-02-07 13:25:00|2200.5|2200|2199.5|2198.5|2201|2200.5|2199|2198|1463
1707312600000|2024-02-07 13:30:00|2199|2198|2197.5|2196.5|2199|2198|2196|2195|1832
1707312900000|2024-02-07 13:35:00|2197|2196|2200|2199|2200.5|2200|2196.5|2196|3194
1707313200000|2024-02-07 13:40:00|2199.5|2199.5|2199.5|2199|2201.5|2201|2199.5|2199|1596
1707313500000|2024-02-07 13:45:00|2199|2198.5|2201.5|2201|2202.5|2202|2198.5|2197.5|3687
1707313800000|2024-02-07 13:50:00|2201|2200.5|2200.5|2199.5|2202.5|2201.5|2199|2198|1250
1707314100000|2024-02-07 13:55:00|2201|2200|2204|2203.5|2205.5|2204.5|2200|2199.5|2583
1707314400000|2024-02-07 14:00:00|2203.5|2203|2201|2200|2204|2203|2200.5|2200|4118
1707314700000|2024-02-07 14:05:00|2200.5|2199.5|2202|2201.5|2202|2201.5|2199.5|2199|3738
1707315000000|2024-02-07 14:10:00|2202.5|2201|2199.5|2199|2202.5|2202|2199.5|2199|3044
1707315300000|2024-02-07 14:15:00|2199|2198.5|2199.5|2199|2200|2199.5|2198|2197.5|4731
1707315600000|2024-02-07 14:20:00|2200|2199.5|2201|2200.5|2201.5|2201|2199|2198|1862
1707315900000|2024-02-07 14:25:00|2200.5|2200|2202|2201.5|2202|2201.5|2198|2197.5|1653
1707316200000|2024-02-07 14:30:00|2200.5|2201|2201|2200.5|2203|2202|2197.5|2197|7461
1707316500000|2024-02-07 14:35:00|2200|2199|2201.5|2200.5|2204.5|2204|2198.5|2198|3442
1707316800000|2024-02-07 14:40:00|2201|2200|2194|2193|2201.5|2200|2192|2191.5|8644
1707317100000|2024-02-07 14:45:00|2193.5|2194|2194.5|2193.5|2196.5|2195.5|2193|2192.5|4258
1707317400000|2024-02-07 14:50:00|2195|2194|2193|2192.5|2195|2194|2191.5|2191|3487
1707317700000|2024-02-07 14:55:00|2193.5|2193|2194|2193|2194|2193.5|2192|2191|3304
1707318000000|2024-02-07 15:00:00|2193.5|2193.5|2191.5|2191|2194.5|2194|2189|2188.5|6086
1707318300000|2024-02-07 15:05:00|2192|2190.5|2196|2195.5|2196.5|2195.5|2188.5|2188|4693
1707318600000|2024-02-07 15:10:00|2196.5|2196|2205|2204|2205.5|2204.5|2196.5|2196|4444
1707318900000|2024-02-07 15:15:00|2204.5|2204.5|2211.5|2210.5|2213.5|2213|2204|2203|8288
1707319200000|2024-02-07 15:20:00|2210.5|2209.5|2208|2207|2210.5|2209.5|2202.5|2202|11100
1707319500000|2024-02-07 15:25:00|2209|2207.5|2211|2210|2212|2211.5|2208|2207|10912
1707319800000|2024-02-07 15:30:00|2210.5|2209.5|2218.5|2218|2219|2218|2210|2209.5|8613
1707320100000|2024-02-07 15:35:00|2219|2217.5|2210.5|2209.5|2220|2219.5|2210|2209.5|7388
1707320400000|2024-02-07 15:40:00|2211|2210|2209.5|2209|2212.5|2211.5|2208.5|2208|4220
1707320700000|2024-02-07 15:45:00|2210|2209.5|2217|2216|2218.5|2218|2208.5|2208|8862
1707321000000|2024-02-07 15:50:00|2216.5|2216.5|2211|2210.5|2219|2218|2211|2210.5|4593
1707321300000|2024-02-07 15:55:00|2211.5|2211|2213.5|2213|2216|2215.5|2211|2210.5|2819
1707321600000|2024-02-07 16:00:00|2213|2212.5|2208.5|2208|2213|2212.5|2208.5|2208|4611
1707321900000|2024-02-07 16:05:00|2209|2207.5|2209|2208.5|2210.5|2210|2207.5|2207|5549
1707322200000|2024-02-07 16:10:00|2209.5|2209|2215|2214.5|2215|2214.5|2209.5|2209|6448
1707322500000|2024-02-07 16:15:00|2214.5|2214|2211|2210.5|2220.5|2219.5|2210|2209.5|14221
1707322800000|2024-02-07 16:20:00|2210.5|2210|2210|2209.5|2212|2211|2208.5|2208|8218
1707323100000|2024-02-07 16:25:00|2209.5|2209|2210.5|2209|2214|2213|2209.5|2209|16378
1707379200000|2024-02-08 08:00:00|2226.5|2224|2145|2143.5|2226.5|2224|2144.5|2143|36776
1707379500000|2024-02-08 08:05:00|2146.5|2145|2164|2163.5|2165|2163.5|2128|2126.5|34997
1707379800000|2024-02-08 08:10:00|2165|2164|2208|2206.5|2211|2209.5|2163.5|2162.5|31350
1707380100000|2024-02-08 08:15:00|2207|2204.5|2219|2217.5|2226|2224.5|2197|2195.5|31466
1707380400000|2024-02-08 08:20:00|2220|2218|2242|2240.5|2247|2246|2214|2213|24428
1707380700000|2024-02-08 08:25:00|2242.5|2240|2250.5|2249.5|2255.5|2254.5|2236.5|2235.5|20480
1707381000000|2024-02-08 08:30:00|2251|2250|2282|2280.5|2299|2297|2247.5|2246.5|37000
1707381300000|2024-02-08 08:35:00|2281.5|2281|2247|2245.5|2283.5|2282.5|2235|2234|29058
1707381600000|2024-02-08 08:40:00|2246.5|2246|2240.5|2239.5|2250.5|2250|2240|2239|12583
1707381900000|2024-02-08 08:45:00|2238|2237|2230|2229|2244|2242.5|2229|2227.5|12738
1707382200000|2024-02-08 08:50:00|2229|2228|2222|2221|2231.5|2230|2215|2214|16467
1707382500000|2024-02-08 08:55:00|2221.5|2219.5|2220|2219.5|2224|2223|2215|2214|9813
1707382800000|2024-02-08 09:00:00|2220.5|2219|2213.5|2212.5|2220.5|2220|2212.5|2211.5|9261
1707383100000|2024-02-08 09:05:00|2214.5|2213|2216|2215|2216|2215|2205|2204|10361
1707383400000|2024-02-08 09:10:00|2215.5|2214.5|2224.5|2223.5|2228.5|2227.5|2215|2214|17121
1707383700000|2024-02-08 09:15:00|2224|2222.5|2220.5|2219.5|2225.5|2224.5|2214|2213.5|7340
1707384000000|2024-02-08 09:20:00|2220|2218.5|2236.5|2235.5|2238.5|2237.5|2220|2218.5|9079
1707384300000|2024-02-08 09:25:00|2236|2234.5|2222|2221|2236.5|2234.5|2217|2216|7293
1707384600000|2024-02-08 09:30:00|2222.5|2222|2220.5|2219.5|2229.5|2228.5|2219.5|2218.5|7001
1707384900000|2024-02-08 09:35:00|2221.5|2220|2231.5|2230.5|2232|2230.5|2219|2218.5|8802
1707385200000|2024-02-08 09:40:00|2232|2231|2249|2247.5|2249|2248|2232|2231|11514
1707385500000|2024-02-08 09:45:00|2247.5|2247|2232|2231|2256|2255|2232|2231|14440
1707385800000|2024-02-08 09:50:00|2232.5|2231.5|2238|2237|2238|2237|2217|2216|11379
1707386100000|2024-02-08 09:55:00|2236.5|2235.5|2231|2229.5|2240|2239|2231|2229.5|9646
1707386400000|2024-02-08 10:00:00|2231.5|2230|2227|2226|2234.5|2233|2225.5|2224.5|4950
1707386700000|2024-02-08 10:05:00|2226.5|2225|2243|2241.5|2243|2241.5|2226|2225|9646
1707387000000|2024-02-08 10:10:00|2243.5|2242.5|2244.5|2243.5|2248.5|2247|2240|2238.5|6487
1707387300000|2024-02-08 10:15:00|2243.5|2243|2246|2244.5|2246|2244.5|2240.5|2239.5|5274
1707387600000|2024-02-08 10:20:00|2245.5|2243|2253|2252|2254.5|2253|2244.5|2243|5083
1707387900000|2024-02-08 10:25:00|2252.5|2251.5|2246|2245|2252.5|2251.5|2240.5|2239.5|5537
1707388200000|2024-02-08 10:30:00|2246.5|2245.5|2237.5|2236|2247.5|2246|2221|2216|7564
1707388500000|2024-02-08 10:35:00|2235.5|2234.5|2219.5|2218.5|2237.5|2236.5|2218.5|2217.5|5768
1707388800000|2024-02-08 10:40:00|2218|2216.5|2234|2233|2234.5|2233|2218|2216.5|4166
1707389100000|2024-02-08 10:45:00|2232|2232.5|2227|2226|2233|2232.5|2221.5|2220|7838
1707389400000|2024-02-08 10:50:00|2226|2225|2223|2222|2228|2227.5|2220.5|2219.5|2775
1707389700000|2024-02-08 10:55:00|2223.5|2222.5|2220|2219|2224.5|2223.5|2218|2217|3231
1707390000000|2024-02-08 11:00:00|2220.5|2219.5|2216.5|2215.5|2222|2221|2211|2210|4667
1707390300000|2024-02-08 11:05:00|2216|2215|2215|2214|2217|2216|2211|2210.5|5331
1707390600000|2024-02-08 11:10:00|2215.5|2214.5|2199.5|2198.5|2215.5|2214.5|2197.5|2196.5|7720
1707390900000|2024-02-08 11:15:00|2199|2198|2202.5|2201|2203|2201.5|2189|2188|8989
1707391200000|2024-02-08 11:20:00|2202|2200|2202.5|2201.5|2206|2205|2201|2200|4455
1707391500000|2024-02-08 11:25:00|2202|2201|2201|2200|2207|2205.5|2198|2197|3924
1707391800000|2024-02-08 11:30:00|2200|2199|2207.5|2206.5|2210|2209.5|2200|2199|5173
1707392100000|2024-02-08 11:35:00|2208|2207|2205.5|2204.5|2209|2207.5|2203.5|2202.5|2174
1707392400000|2024-02-08 11:40:00|2206.5|2205.5|2215|2214|2217|2215.5|2206|2205|5262
1707392700000|2024-02-08 11:45:00|2215.5|2214.5|2206.5|2205.5|2216.5|2215.5|2205.5|2205|4615
1707393000000|2024-02-08 11:50:00|2207.5|2206|2200.5|2199.5|2208|2206.5|2200|2199.5|5837
1707393300000|2024-02-08 11:55:00|2203|2200|2208|2207|2209.5|2209|2202.5|2200|5056
1707393600000|2024-02-08 12:00:00|2209|2207.5|2205.5|2204.5|2209|2208|2205|2204|4093
1707393900000|2024-02-08 12:05:00|2204.5|2204|2204.5|2203.5|2205|2204.5|2203|2202|2234
1707394200000|2024-02-08 12:10:00|2203|2202|2207.5|2206.5|2209|2207.5|2203|2202|3867
1707394500000|2024-02-08 12:15:00|2208|2207|2209|2208|2210.5|2209.5|2205.5|2204.5|2949
1707394800000|2024-02-08 12:20:00|2209.5|2208.5|2216.5|2215.5|2216.5|2215.5|2208|2207.5|4687
1707395100000|2024-02-08 12:25:00|2217|2216|2217|2216.5|2222.5|2221.5|2216|2215.5|4784
1707395400000|2024-02-08 12:30:00|2216.5|2216|2209.5|2208|2218|2216.5|2209.5|2208|3375
1707395700000|2024-02-08 12:35:00|2209|2207.5|2208.5|2207.5|2209|2208.5|2207.5|2206.5|2502
1707396000000|2024-02-08 12:40:00|2208|2208|2217.5|2216|2217.5|2216|2208|2207.5|3024
1707396300000|2024-02-08 12:45:00|2217|2216.5|2226|2225|2226|2225|2217|2216|2558
1707396600000|2024-02-08 12:50:00|2227|2226|2234|2233|2234|2233|2227|2226|3937
1707396900000|2024-02-08 12:55:00|2233|2232|2228|2227|2237|2236|2228|2227|3732
1707397200000|2024-02-08 13:00:00|2227|2227.5|2228|2227|2232|2231.5|2223|2222|3697
1707397500000|2024-02-08 13:05:00|2228.5|2227.5|2232|2231.5|2234|2233|2228|2227.5|3865
1707397800000|2024-02-08 13:10:00|2231.5|2231|2228.5|2227.5|2231.5|2231.5|2228|2227|3038
1707398100000|2024-02-08 13:15:00|2228|2227|2222|2221.5|2228|2227|2222|2221.5|3374
1707398400000|2024-02-08 13:20:00|2222.5|2222|2219.5|2218.5|2224|2223|2218|2217|4810
1707398700000|2024-02-08 13:25:00|2219|2218|2221.5|2220|2222.5|2221.5|2219|2218|2381
1707399000000|2024-02-08 13:30:00|2221|2219.5|2232.5|2231.5|2232.5|2231.5|2220.5|2219|4937
1707399300000|2024-02-08 13:35:00|2233|2232|2234.5|2233.5|2235.5|2234.5|2231.5|2230.5|3467
1707399600000|2024-02-08 13:40:00|2234|2234|2231.5|2230.5|2238|2237|2231.5|2230.5|3187
1707399900000|2024-02-08 13:45:00|2232|2231|2236|2235|2237|2236|2231.5|2230.5|5000
1707400200000|2024-02-08 13:50:00|2235.5|2234.5|2241.5|2240.5|2242.5|2241.5|2235.5|2234.5|4031
1707400500000|2024-02-08 13:55:00|2240.5|2240|2236.5|2235.5|2241.5|2240.5|2236.5|2235.5|4642
1707400800000|2024-02-08 14:00:00|2237|2236|2238.5|2237.5|2238.5|2237.5|2235|2234|3608
1707401100000|2024-02-08 14:05:00|2239|2238|2240|2239|2242|2241|2239|2238|2885
1707401400000|2024-02-08 14:10:00|2239.5|2239.5|2236|2235|2240.5|2239.5|2235.5|2234.5|4230
1707401700000|2024-02-08 14:15:00|2235.5|2234.5|2236|2235|2240|2239|2235|2234|4952
1707402000000|2024-02-08 14:20:00|2236.5|2235.5|2239|2238|2239|2238|2235.5|2234.5|3752
1707402300000|2024-02-08 14:25:00|2238.5|2237.5|2237|2235.5|2239.5|2239|2235|2234|1954
1707402600000|2024-02-08 14:30:00|2236.5|2235|2238.5|2237|2241|2240|2235|2234.5|5011
1707402900000|2024-02-08 14:35:00|2238|2236.5|2241.5|2240.5|2242.5|2242|2234.5|2234|6077
1707403200000|2024-02-08 14:40:00|2240.5|2241|2243|2242|2246|2245|2240.5|2240|7926
1707403500000|2024-02-08 14:45:00|2243.5|2242.5|2238.5|2238|2243.5|2243|2238.5|2238|6425
1707403800000|2024-02-08 14:50:00|2239|2238.5|2223.5|2222.5|2239|2238.5|2223.5|2222.5|7557
1707404100000|2024-02-08 14:55:00|2224.5|2224|2223|2222.5|2231|2230.5|2218|2217|9324
1707404400000|2024-02-08 15:00:00|2223.5|2223|2231.5|2230.5|2232|2230.5|2223.5|2222|3516
1707404700000|2024-02-08 15:05:00|2232.5|2232|2232.5|2231.5|2235|2234.5|2230|2229|5214
1707405000000|2024-02-08 15:10:00|2231.5|2230.5|2224|2223.5|2231.5|2230.5|2223|2222|5747
1707405300000|2024-02-08 15:15:00|2223.5|2223|2227|2226|2227.5|2227|2223.5|2222.5|7517
1707405600000|2024-02-08 15:20:00|2226|2225.5|2229.5|2228.5|2231.5|2231|2226|2225.5|4000
1707405900000|2024-02-08 15:25:00|2229|2228|2224|2223.5|2229.5|2229|2221|2220|7109
1707406200000|2024-02-08 15:30:00|2224.5|2224|2233|2232|2236.5|2235.5|2224|2224|4527
1707406500000|2024-02-08 15:35:00|2232|2231|2226.5|2225.5|2232|2231|2226|2225|6338
1707406800000|2024-02-08 15:40:00|2226|2225|2224.5|2223.5|2226.5|2226|2224|2223|5279
1707407100000|2024-02-08 15:45:00|2225|2224|2222.5|2222|2225.5|2225|2219.5|2219|7463
1707407400000|2024-02-08 15:50:00|2223|2221.5|2222.5|2222|2224.5|2224|2221|2220|5202
1707407700000|2024-02-08 15:55:00|2221.5|2221.5|2214|2213|2222|2221.5|2213.5|2213|9857
1707408000000|2024-02-08 16:00:00|2214.5|2213.5|2212.5|2211.5|2215.5|2214.5|2209.5|2209|9664
1707408300000|2024-02-08 16:05:00|2211.5|2212|2214.5|2213.5|2216|2215|2210|2209.5|7965
1707408600000|2024-02-08 16:10:00|2212.5|2212|2217|2216|2219|2218|2212.5|2211.5|7351
1707408900000|2024-02-08 16:15:00|2216.5|2216.5|2215|2214|2217|2216.5|2211|2210.5|9378
1707409200000|2024-02-08 16:20:00|2214.5|2214.5|2213.5|2212.5|2215|2214.5|2212.5|2212|4036
1707409500000|2024-02-08 16:25:00|2214|2213|2211|2210|2214|2213|2211|2210|4192
1707465600000|2024-02-09 08:00:00|2199.5|2194|2213|2211|2217.5|2215.5|2192.5|2190.5|6422
1707465900000|2024-02-09 08:05:00|2212.5|2210.5|2224|2222.5|2226|2224.5|2212.5|2210.5|4264
1707466200000|2024-02-09 08:10:00|2222.5|2221.5|2213|2211.5|2229|2227.5|2202|2201|7452
1707466500000|2024-02-09 08:15:00|2210.5|2209.5|2197.5|2196.5|2210.5|2209.5|2197.5|2196.5|4809
1707466800000|2024-02-09 08:20:00|2198|2197|2192.5|2191|2200|2199.5|2189.5|2189|8769
1707467100000|2024-02-09 08:25:00|2193|2191.5|2189.5|2188.5|2195.5|2195|2188.5|2187.5|5830
1707467400000|2024-02-09 08:30:00|2189|2189|2182|2181|2192|2191.5|2178|2177.5|14069
1707467700000|2024-02-09 08:35:00|2180|2179|2179|2178|2182|2181|2174.5|2174|11167
1707468000000|2024-02-09 08:40:00|2178.5|2177|2169|2168|2182.5|2182|2167.5|2166.5|9301
1707468300000|2024-02-09 08:45:00|2169.5|2168.5|2172.5|2171.5|2174.5|2174|2168|2167|9550
1707468600000|2024-02-09 08:50:00|2172|2172|2175|2174.5|2176|2175|2167|2166.5|8303
1707468900000|2024-02-09 08:55:00|2175.5|2174|2179.5|2178.5|2180|2179.5|2172|2171.5|6281
1707469200000|2024-02-09 09:00:00|2180|2179|2179|2178|2180.5|2180|2175.5|2175|4946
1707469500000|2024-02-09 09:05:00|2178.5|2177.5|2178|2177.5|2181|2180|2178|2177.5|4961
1707469800000|2024-02-09 09:10:00|2178.5|2177|2179|2178|2179|2178|2174.5|2174|2587
1707470100000|2024-02-09 09:15:00|2178.5|2177.5|2182.5|2182|2182.5|2182|2172.5|2172|8577
1707470400000|2024-02-09 09:20:00|2182|2181.5|2175.5|2174.5|2182.5|2181.5|2173|2172.5|5844
1707470700000|2024-02-09 09:25:00|2176|2175|2173|2172.5|2176|2175.5|2172.5|2171.5|2857
1707471000000|2024-02-09 09:30:00|2173.5|2172|2180|2179|2181.5|2180.5|2169|2168|5696
1707471300000|2024-02-09 09:35:00|2179.5|2178.5|2177.5|2177|2180.5|2179.5|2174.5|2173.5|6055
1707471600000|2024-02-09 09:40:00|2178|2178|2181|2180|2182.5|2181.5|2178|2177.5|3700
1707471900000|2024-02-09 09:45:00|2180.5|2179.5|2177|2176|2180.5|2180|2176|2175|2602
1707472200000|2024-02-09 09:50:00|2177.5|2176.5|2175.5|2175|2180.5|2180|2175.5|2175|4864
1707472500000|2024-02-09 09:55:00|2175|2174.5|2166.5|2166|2177.5|2177|2166.5|2166|7651
1707472800000|2024-02-09 10:00:00|2166|2165.5|2160.5|2160|2167|2166.5|2160.5|2160|8261
1707473100000|2024-02-09 10:05:00|2161|2160.5|2160.5|2160|2162.5|2162|2158.5|2158|7406
1707473400000|2024-02-09 10:10:00|2161|2160.5|2161.5|2160.5|2164|2163.5|2157|2156.5|5864
1707473700000|2024-02-09 10:15:00|2162.5|2161|2165|2164.5|2171|2170.5|2162.5|2160.5|7527
1707474000000|2024-02-09 10:20:00|2164.5|2164|2165|2164.5|2166|2165.5|2162|2161.5|6721
1707474300000|2024-02-09 10:25:00|2167|2166|2169|2168.5|2172.5|2171.5|2166.5|2166|4565
1707474600000|2024-02-09 10:30:00|2170|2169|2169.5|2168.5|2171.5|2171|2168|2167.5|4894
1707474900000|2024-02-09 10:35:00|2169|2168|2166.5|2166|2169.5|2168.5|2165.5|2165|7411
1707475200000|2024-02-09 10:40:00|2167.5|2167|2168|2167.5|2169.5|2169|2165|2164.5|4563
1707475500000|2024-02-09 10:45:00|2168.5|2168|2167|2166.5|2168.5|2168|2165|2164|3542
1707475800000|2024-02-09 10:50:00|2166.5|2165.5|2165.5|2164.5|2167|2166|2162|2161.5|5824
1707476100000|2024-02-09 10:55:00|2165|2164|2166.5|2165.5|2167|2166.5|2161.5|2161|2743
1707476400000|2024-02-09 11:00:00|2165|2164.5|2166|2165.5|2166.5|2166|2165|2164.5|3057
1707476700000|2024-02-09 11:05:00|2165.5|2165|2166.5|2166|2167|2166|2163.5|2163|4160
1707477000000|2024-02-09 11:10:00|2167|2166.5|2167|2166.5|2167.5|2166.5|2163.5|2163|3677
1707477300000|2024-02-09 11:15:00|2167.5|2167|2174|2173|2174.5|2174|2167.5|2167|3672
1707477600000|2024-02-09 11:20:00|2173.5|2173.5|2168.5|2168|2173.5|2173.5|2167.5|2166.5|1665
1707477900000|2024-02-09 11:25:00|2169|2168.5|2165.5|2165|2170|2169.5|2164.5|2164|3407
1707478200000|2024-02-09 11:30:00|2166|2165.5|2167|2166.5|2167.5|2166.5|2165|2164|3291
1707478500000|2024-02-09 11:35:00|2168|2167|2166.5|2165.5|2168.5|2167.5|2165.5|2165|5480
1707478800000|2024-02-09 11:40:00|2166|2165|2165|2164|2166|2165|2163|2162.5|6720
1707479100000|2024-02-09 11:45:00|2165.5|2164.5|2167.5|2167|2168|2167|2165|2164.5|1625
1707479400000|2024-02-09 11:50:00|2167|2166.5|2167.5|2166.5|2168.5|2167.5|2165.5|2165|2917
1707479700000|2024-02-09 11:55:00|2167|2167|2164.5|2163.5|2167|2167|2163.5|2163|2428
1707480000000|2024-02-09 12:00:00|2165|2164.5|2164.5|2164|2165.5|2164.5|2164|2163.5|1558
1707480300000|2024-02-09 12:05:00|2164|2163.5|2165|2164|2165.5|2165|2163.5|2163|3084
1707480600000|2024-02-09 12:10:00|2165.5|2164.5|2165.5|2165|2165.5|2165|2164.5|2163.5|1494
1707480900000|2024-02-09 12:15:00|2166|2165.5|2167.5|2166.5|2168|2167.5|2165.5|2165.5|2103
1707481200000|2024-02-09 12:20:00|2167|2167|2168|2167|2168.5|2167.5|2165|2164.5|1907
1707481500000|2024-02-09 12:25:00|2167.5|2166.5|2170|2169|2170|2169.5|2167|2166.5|3719
1707481800000|2024-02-09 12:30:00|2170.5|2169.5|2176|2175|2176|2175.5|2170.5|2169.5|2026
1707482100000|2024-02-09 12:35:00|2175.5|2175.5|2175|2174.5|2176|2175.5|2174.5|2173.5|2739
1707482400000|2024-02-09 12:40:00|2174.5|2174|2170.5|2170|2175|2174|2166|2165|4102
1707482700000|2024-02-09 12:45:00|2169.5|2169.5|2174.5|2173.5|2175|2174.5|2169|2168.5|5440
1707483000000|2024-02-09 12:50:00|2175|2174|2175|2174|2175.5|2175|2174|2173.5|4664
1707483300000|2024-02-09 12:55:00|2174.5|2173.5|2173.5|2173|2174.5|2173.5|2173|2172|2214
1707483600000|2024-02-09 13:00:00|2173|2172.5|2171.5|2171|2173.5|2173|2171|2170|2221
1707483900000|2024-02-09 13:05:00|2171|2170.5|2168.5|2168|2172.5|2171.5|2168.5|2168|1530
1707484200000|2024-02-09 13:10:00|2168|2167.5|2167.5|2167|2169.5|2169|2167.5|2167|1965
1707484500000|2024-02-09 13:15:00|2168|2167.5|2168.5|2167.5|2169|2168|2167|2166.5|1301
1707484800000|2024-02-09 13:20:00|2168|2168|2171|2170.5|2172|2171.5|2167|2166.5|2547
1707485100000|2024-02-09 13:25:00|2170.5|2170|2169.5|2169|2171.5|2171|2169|2168.5|1705
1707485400000|2024-02-09 13:30:00|2170|2169.5|2164|2163.5|2170.5|2170|2164|2163.5|3640
1707485700000|2024-02-09 13:35:00|2164.5|2164|2167.5|2166.5|2169|2168.5|2164.5|2163.5|2939
1707486000000|2024-02-09 13:40:00|2167|2166|2169|2168.5|2169.5|2169|2165.5|2165|3097
1707486300000|2024-02-09 13:45:00|2168.5|2168|2174.5|2174|2176|2175|2168|2167.5|3332
1707486600000|2024-02-09 13:50:00|2175|2174.5|2175.5|2174.5|2176|2175|2173|2172.5|906
1707486900000|2024-02-09 13:55:00|2175|2174|2172|2171|2175|2174|2171|2170|1677
1707487200000|2024-02-09 14:00:00|2171|2170.5|2170.5|2170|2172|2171.5|2170|2169.5|689
1707487500000|2024-02-09 14:05:00|2170|2169.5|2171|2170|2171.5|2171|2170|2169.5|2166
1707487800000|2024-02-09 14:10:00|2170.5|2170.5|2170.5|2169.5|2171.5|2171|2169.5|2169|3613
1707488100000|2024-02-09 14:15:00|2170|2170|2169|2168|2170.5|2170|2168|2167|3068
1707488400000|2024-02-09 14:20:00|2169.5|2169|2166|2165|2170|2169.5|2166|2165|3303
1707488700000|2024-02-09 14:25:00|2165.5|2164.5|2163.5|2162.5|2165.5|2165|2163|2162.5|2498
1707489000000|2024-02-09 14:30:00|2163|2162|2166|2165.5|2166|2165.5|2161.5|2161|6058
1707489300000|2024-02-09 14:35:00|2167|2165|2168.5|2167.5|2171.5|2171|2167|2165|6902
1707489600000|2024-02-09 14:40:00|2168|2167|2169|2168.5|2171|2170.5|2166|2165.5|6559
1707489900000|2024-02-09 14:45:00|2168|2167.5|2166|2165.5|2169.5|2169|2165.5|2165|5415
1707490200000|2024-02-09 14:50:00|2166.5|2166|2165|2164|2167|2166|2164|2163.5|5282
1707490500000|2024-02-09 14:55:00|2164.5|2164.5|2162|2161|2164.5|2164.5|2159.5|2159|6529
1707490800000|2024-02-09 15:00:00|2161.5|2160.5|2159.5|2159|2161.5|2160.5|2159|2158.5|6479
1707491100000|2024-02-09 15:05:00|2159|2158.5|2163|2162.5|2163|2162.5|2159|2158.5|3278
1707491400000|2024-02-09 15:10:00|2162|2161|2161|2160|2162|2161|2153|2152|9461
1707491700000|2024-02-09 15:15:00|2160.5|2159|2157|2156|2160.5|2159|2155.5|2155|3504
1707492000000|2024-02-09 15:20:00|2157.5|2156.5|2158|2157|2159.5|2159|2156|2155|5087
1707492300000|2024-02-09 15:25:00|2157.5|2156.5|2159.5|2158.5|2159.5|2159|2157|2156|3464
1707492600000|2024-02-09 15:30:00|2159|2158|2156.5|2155.5|2159.5|2158.5|2156|2155.5|5693
1707492900000|2024-02-09 15:35:00|2157|2156|2162|2161|2162|2161|2156.5|2156|7391
1707493200000|2024-02-09 15:40:00|2162.5|2162|2161|2160.5|2162.5|2162|2159.5|2158.5|4984
1707493500000|2024-02-09 15:45:00|2161.5|2161|2162|2161.5|2163.5|2163|2161|2160.5|6008
1707493800000|2024-02-09 15:50:00|2162.5|2162|2160|2159|2162.5|2162|2159|2158.5|4204
1707494100000|2024-02-09 15:55:00|2159.5|2159.5|2160.5|2159.5|2161.5|2161|2158.5|2158|4110
1707494400000|2024-02-09 16:00:00|2159.5|2160|2170|2169.5|2170.5|2170|2159.5|2159|7792
1707494700000|2024-02-09 16:05:00|2170.5|2169|2172.5|2172|2174|2173|2169.5|2169|5599
1707495000000|2024-02-09 16:10:00|2171.5|2171|2171|2170.5|2174.5|2174|2170|2169.5|5144
1707495300000|2024-02-09 16:15:00|2171.5|2171|2172|2171.5|2172|2171.5|2169.5|2168.5|3918
1707495600000|2024-02-09 16:20:00|2171.5|2171|2169|2168.5|2172|2171.5|2168|2167.5|10766
1707495900000|2024-02-09 16:25:00|2168.5|2168|2168.5|2167.5|2169|2168.5|2167|2166.5|5319
1707724800000|2024-02-12 08:00:00|2176|2173|2171.5|2170|2180.5|2178.5|2170|2168.5|5998
1707725100000|2024-02-12 08:05:00|2171|2169.5|2170.5|2170|2174|2172.5|2168|2166|5140
1707725400000|2024-02-12 08:10:00|2171|2170.5|2170.5|2169.5|2174|2173.5|2168.5|2168|6077
1707725700000|2024-02-12 08:15:00|2171.5|2170.5|2178|2176.5|2180|2179|2170|2169|2648
1707726000000|2024-02-12 08:20:00|2178.5|2177|2179.5|2178|2179.5|2178.5|2176|2175|3929
1707726300000|2024-02-12 08:25:00|2179|2178.5|2181|2180|2183|2182|2177|2176|4932
1707726600000|2024-02-12 08:30:00|2180.5|2179.5|2184|2183.5|2188|2187.5|2179|2178.5|5854
1707726900000|2024-02-12 08:35:00|2183.5|2183|2182|2181|2185.5|2184.5|2180|2179|3570
1707727200000|2024-02-12 08:40:00|2182.5|2181.5|2181.5|2180.5|2183|2182.5|2180.5|2179.5|4180
1707727500000|2024-02-12 08:45:00|2182|2181|2177.5|2177|2183|2182.5|2177|2176|3373
1707727800000|2024-02-12 08:50:00|2178|2177.5|2179|2178|2181.5|2180.5|2178|2177.5|5261
1707728100000|2024-02-12 08:55:00|2179.5|2178.5|2175|2174|2179.5|2178.5|2173.5|2173|3354
1707728400000|2024-02-12 09:00:00|2174.5|2173.5|2170.5|2170|2176.5|2175.5|2170.5|2169.5|2787
1707728700000|2024-02-12 09:05:00|2170|2169.5|2170.5|2170|2171.5|2170.5|2168|2167.5|5719
1707729000000|2024-02-12 09:10:00|2171|2169.5|2171|2170.5|2173.5|2173|2166|2165|7138
1707729300000|2024-02-12 09:15:00|2170.5|2170|2170|2169|2171|2170.5|2167|2166|6942
1707729600000|2024-02-12 09:20:00|2169.5|2169.5|2173|2172|2174.5|2173.5|2169.5|2169|3130
1707729900000|2024-02-12 09:25:00|2172.5|2171.5|2170.5|2170|2173.5|2172.5|2170.5|2170|877
1707730200000|2024-02-12 09:30:00|2171|2170.5|2171|2170.5|2172.5|2171.5|2170|2169.5|2647
1707730500000|2024-02-12 09:35:00|2171.5|2171|2171|2170|2174|2173.5|2171|2170|2235
1707730800000|2024-02-12 09:40:00|2170.5|2169.5|2171|2170.5|2172.5|2171.5|2170|2169|3450
1707731100000|2024-02-12 09:45:00|2170.5|2170|2170|2169|2171|2170.5|2169|2168.5|1817
1707731400000|2024-02-12 09:50:00|2170.5|2169.5|2167|2166.5|2171|2170.5|2167|2166.5|2350
1707731700000|2024-02-12 09:55:00|2167.5|2167|2169|2168|2169|2168|2165|2164.5|3312
1707732000000|2024-02-12 10:00:00|2168.5|2167.5|2169|2168.5|2171|2170|2168|2167.5|1242
1707732300000|2024-02-12 10:05:00|2169.5|2169|2173|2172|2173|2172|2169.5|2168.5|2502
1707732600000|2024-02-12 10:10:00|2173.5|2172.5|2170|2169.5|2174.5|2173.5|2170|2169.5|4801
1707732900000|2024-02-12 10:15:00|2170.5|2170|2165|2164|2170.5|2170|2164.5|2164|5125
1707733200000|2024-02-12 10:20:00|2165.5|2164.5|2165|2164.5|2167|2166|2163.5|2163|3970
1707733500000|2024-02-12 10:25:00|2164.5|2164|2165|2164.5|2165|2164.5|2163.5|2163|5844
1707733800000|2024-02-12 10:30:00|2165.5|2165|2163|2162.5|2166.5|2165.5|2163|2162.5|5078
1707734100000|2024-02-12 10:35:00|2163.5|2163|2162|2161|2163.5|2163|2161|2160.5|2291
1707734400000|2024-02-12 10:40:00|2161.5|2161.5|2163.5|2162.5|2163.5|2162.5|2160|2159.5|2047
1707734700000|2024-02-12 10:45:00|2163|2163|2162|2161.5|2164.5|2164|2160.5|2160|3336
1707735000000|2024-02-12 10:50:00|2162.5|2162|2162.5|2162|2164.5|2164|2162|2161.5|3611
1707735300000|2024-02-12 10:55:00|2163|2161.5|2164.5|2164|2166.5|2165.5|2162|2161.5|2563
1707735600000|2024-02-12 11:00:00|2164|2163.5|2165|2164.5|2165.5|2165|2163.5|2163|721
1707735900000|2024-02-12 11:05:00|2165.5|2165|2164.5|2164|2165.5|2165|2164.5|2163.5|876
1707736200000|2024-02-12 11:10:00|2164|2163.5|2162.5|2162|2164.5|2164|2162.5|2162|2812
1707736500000|2024-02-12 11:15:00|2163|2161.5|2162|2161.5|2163|2162.5|2161.5|2161|613
1707736800000|2024-02-12 11:20:00|2161|2161|2161|2160|2163|2162|2161|2160|1247
1707737100000|2024-02-12 11:25:00|2160.5|2159|2158.5|2158|2161.5|2160.5|2158.5|2158|1519
1707737400000|2024-02-12 11:30:00|2158|2157.5|2157.5|2157|2158.5|2158|2157|2156|909
1707737700000|2024-02-12 11:35:00|2157|2156|2158|2157|2159|2158.5|2156.5|2156|1456
1707738000000|2024-02-12 11:40:00|2157.5|2157.5|2158|2157|2158.5|2157.5|2157.5|2157|1401
1707738300000|2024-02-12 11:45:00|2157.5|2156.5|2156|2155.5|2158|2157|2156|2155.5|638
1707738600000|2024-02-12 11:50:00|2155.5|2155|2158|2157|2158|2157|2154.5|2154|3679
1707738900000|2024-02-12 11:55:00|2157.5|2156.5|2155.5|2154.5|2157.5|2157|2155|2154.5|1508
1707739200000|2024-02-12 12:00:00|2156|2155|2156|2155.5|2156.5|2156|2155.5|2154.5|1139
1707739500000|2024-02-12 12:05:00|2155.5|2155|2156.5|2155.5|2157.5|2156.5|2155.5|2154.5|1631
1707739800000|2024-02-12 12:10:00|2157|2156|2156|2155|2157.5|2157|2156|2155|2133
1707740100000|2024-02-12 12:15:00|2155.5|2155.5|2156|2155.5|2156.5|2155.5|2155.5|2155|1283
1707740400000|2024-02-12 12:20:00|2156.5|2156|2157.5|2157|2158|2157|2156.5|2156|1943
1707740700000|2024-02-12 12:25:00|2157|2156.5|2158|2157|2158|2157|2156|2155.5|1483
1707741000000|2024-02-12 12:30:00|2157.5|2157.5|2159|2158|2159|2158.5|2157.5|2157|2259
1707741300000|2024-02-12 12:35:00|2158.5|2157.5|2161.5|2160.5|2161.5|2160.5|2158|2157.5|3691
1707741600000|2024-02-12 12:40:00|2162|2161|2163|2162.5|2163.5|2163|2161|2160|3129
1707741900000|2024-02-12 12:45:00|2163.5|2162|2164|2163|2164|2163|2161.5|2160.5|1630
1707742200000|2024-02-12 12:50:00|2164.5|2163.5|2162.5|2162|2164.5|2164|2162|2161|3069
1707742500000|2024-02-12 12:55:00|2163|2161.5|2160|2159.5|2163|2162.5|2159.5|2159|1511
1707742800000|2024-02-12 13:00:00|2159.5|2159|2158|2157.5|2160|2159|2158|2157.5|2866
1707743100000|2024-02-12 13:05:00|2158.5|2157|2161|2160.5|2161|2160.5|2158.5|2157|529
1707743400000|2024-02-12 13:10:00|2161.5|2161|2163.5|2162.5|2163.5|2163|2161.5|2161|1841
1707743700000|2024-02-12 13:15:00|2163|2163|2164.5|2163.5|2164.5|2164|2162|2161.5|1114
1707744000000|2024-02-12 13:20:00|2164|2163|2167|2166|2167.5|2167|2163.5|2163|2807
1707744300000|2024-02-12 13:25:00|2166.5|2165.5|2164|2163|2167|2165.5|2163.5|2163|1804
1707744600000|2024-02-12 13:30:00|2165.5|2163.5|2167|2166.5|2168|2167|2165|2163.5|1691
1707744900000|2024-02-12 13:35:00|2166.5|2166|2169|2168|2169|2168|2166|2165.5|2541
1707745200000|2024-02-12 13:40:00|2170|2168.5|2168.5|2168|2170.5|2169.5|2168|2167.5|2397
1707745500000|2024-02-12 13:45:00|2168|2167.5|2166.5|2165.5|2168.5|2167.5|2166|2165.5|2233
1707745800000|2024-02-12 13:50:00|2166|2166|2166|2165.5|2167|2166.5|2166|2165.5|162
1707746100000|2024-02-12 13:55:00|2165.5|2165|2165.5|2164.5|2166|2165.5|2165.5|2164.5|1003
1707746400000|2024-02-12 14:00:00|2165|2165|2166.5|2165.5|2167|2166.5|2165|2164.5|2254
1707746700000|2024-02-12 14:05:00|2166|2166|2167|2166|2169|2168.5|2166|2165.5|2997
1707747000000|2024-02-12 14:10:00|2166.5|2166.5|2166|2165.5|2166.5|2166.5|2165|2164.5|5100
1707747300000|2024-02-12 14:15:00|2166.5|2166|2166.5|2166|2167.5|2167|2165.5|2165|3510
1707747600000|2024-02-12 14:20:00|2166|2165.5|2167.5|2166.5|2167.5|2167|2166|2165.5|1090
1707747900000|2024-02-12 14:25:00|2168|2167|2169.5|2169|2169.5|2169|2167.5|2167|1413
1707748200000|2024-02-12 14:30:00|2170|2169.5|2168|2167|2174.5|2174|2167.5|2166.5|9669
1707748500000|2024-02-12 14:35:00|2167.5|2167.5|2171.5|2170.5|2171.5|2170.5|2167.5|2166.5|4448
1707748800000|2024-02-12 14:40:00|2172.5|2171|2174|2173.5|2177|2176|2172.5|2170.5|5440
1707749100000|2024-02-12 14:45:00|2173.5|2173|2178|2177.5|2178|2177.5|2173.5|2173|6257
1707749400000|2024-02-12 14:50:00|2178.5|2177|2180|2179|2181|2180.5|2178|2177|2192
1707749700000|2024-02-12 14:55:00|2179.5|2178.5|2182.5|2181.5|2182.5|2181.5|2179|2178.5|1812
1707750000000|2024-02-12 15:00:00|2183|2182|2181|2180.5|2183|2182|2181|2180.5|3782
1707750300000|2024-02-12 15:05:00|2180.5|2180|2179.5|2178.5|2181.5|2181|2177.5|2177|4063
1707750600000|2024-02-12 15:10:00|2180|2179|2180|2179.5|2180.5|2180|2178|2177.5|3348
1707750900000|2024-02-12 15:15:00|2179.5|2179|2178.5|2178|2179.5|2179|2178|2177.5|2517
1707751200000|2024-02-12 15:20:00|2178|2177.5|2177.5|2176.5|2178.5|2178|2176.5|2175.5|2363
1707751500000|2024-02-12 15:25:00|2177|2177|2177.5|2177|2178.5|2178|2177|2176|2440
1707751800000|2024-02-12 15:30:00|2178|2177.5|2179|2178|2180.5|2180|2178|2177|4574
1707752100000|2024-02-12 15:35:00|2178.5|2178.5|2180|2179|2181|2180.5|2178.5|2178|2374
1707752400000|2024-02-12 15:40:00|2179.5|2179.5|2179|2178.5|2180.5|2180|2179|2178|2024
1707752700000|2024-02-12 15:45:00|2178.5|2178|2176.5|2176|2179|2178.5|2176.5|2175.5|2858
1707753000000|2024-02-12 15:50:00|2177|2176.5|2175.5|2175|2177|2176.5|2175|2174.5|2766
1707753300000|2024-02-12 15:55:00|2175|2174.5|2175.5|2174.5|2176.5|2176|2175|2174.5|3283
1707753600000|2024-02-12 16:00:00|2175|2174|2176.5|2175.5|2177|2176.5|2174.5|2174|2765
1707753900000|2024-02-12 16:05:00|2176|2174.5|2176|2175.5|2176.5|2176|2173|2172.5|5890
1707754200000|2024-02-12 16:10:00|2176.5|2176|2175.5|2175|2176.5|2176|2174.5|2174|2818
1707754500000|2024-02-12 16:15:00|2175|2174.5|2173.5|2173|2175.5|2174.5|2173|2172.5|6838
1707754800000|2024-02-12 16:20:00|2174|2173.5|2175|2174.5|2175|2174.5|2173.5|2173|3036
1707755100000|2024-02-12 16:25:00|2175.5|2175|2177|2176|2177|2176|2175|2174|5537
1707811200000|2024-02-13 08:00:00|2170.5|2168|2175|2173.5|2180|2178.5|2170|2168|7842
1707811500000|2024-02-13 08:05:00|2175.5|2174|2175|2174|2181|2180|2174.5|2174|2930
1707811800000|2024-02-13 08:10:00|2174.5|2174.5|2177.5|2176.5|2181.5|2181|2174.5|2174.5|5581
1707812100000|2024-02-13 08:15:00|2178|2177|2172|2171|2178|2177|2172|2170.5|3391
1707812400000|2024-02-13 08:20:00|2171.5|2170.5|2171|2170|2172.5|2171.5|2168.5|2168|4358
1707812700000|2024-02-13 08:25:00|2171.5|2170.5|2170|2169.5|2172|2171.5|2168|2167.5|3937
1707813000000|2024-02-13 08:30:00|2168|2167.5|2164.5|2163.5|2168.5|2168|2163.5|2163|3084
1707813300000|2024-02-13 08:35:00|2164|2163|2165|2164|2168|2167.5|2162|2161|4853
1707813600000|2024-02-13 08:40:00|2164.5|2163|2166|2165|2167.5|2166.5|2163|2162.5|3790
1707813900000|2024-02-13 08:45:00|2166.5|2165.5|2163.5|2163|2169.5|2168.5|2163|2162|2005
1707814200000|2024-02-13 08:50:00|2163|2162.5|2165.5|2165|2168.5|2168|2163|2162|2763
1707814500000|2024-02-13 08:55:00|2165|2164.5|2164|2163.5|2167|2166|2162.5|2162|2661
1707814800000|2024-02-13 09:00:00|2164.5|2164|2166|2165|2166|2165.5|2163.5|2162.5|2103
1707815100000|2024-02-13 09:05:00|2166.5|2165.5|2166|2165|2168|2167|2164|2163.5|3671
1707815400000|2024-02-13 09:10:00|2166.5|2165.5|2167.5|2167|2169|2168.5|2166|2165.5|1848
1707815700000|2024-02-13 09:15:00|2167|2166.5|2172|2171.5|2172.5|2172|2166|2165.5|5037
1707816000000|2024-02-13 09:20:00|2173|2172|2171.5|2171|2173|2172|2171|2170|2858
1707816300000|2024-02-13 09:25:00|2171|2170.5|2170|2169.5|2172.5|2172|2169.5|2169|2517
1707816600000|2024-02-13 09:30:00|2169.5|2169|2168.5|2167.5|2170.5|2170|2167|2166.5|4268
1707816900000|2024-02-13 09:35:00|2168|2168|2167|2166|2169|2168.5|2166|2165.5|1303
1707817200000|2024-02-13 09:40:00|2166.5|2165.5|2168|2167.5|2169.5|2168.5|2166|2165|629
1707817500000|2024-02-13 09:45:00|2167.5|2167|2171.5|2171|2171.5|2171|2166|2165.5|3654
1707817800000|2024-02-13 09:50:00|2171|2170.5|2171|2170.5|2171.5|2170.5|2168.5|2167.5|1387
1707818100000|2024-02-13 09:55:00|2171.5|2171|2176.5|2175.5|2176.5|2176|2171.5|2170.5|3178
1707818400000|2024-02-13 10:00:00|2175.5|2176|2179.5|2178.5|2180|2179.5|2172.5|2172|2933
1707818700000|2024-02-13 10:05:00|2179|2178|2182|2181|2183|2182|2178|2177.5|5265
1707819000000|2024-02-13 10:10:00|2181.5|2180|2181|2180|2181.5|2181|2179.5|2178.5|3272
1707819300000|2024-02-13 10:15:00|2181.5|2180.5|2178.5|2177.5|2182.5|2182|2178|2177.5|3250
1707819600000|2024-02-13 10:20:00|2179|2178|2178.5|2177.5|2179|2178.5|2175|2174.5|2205
1707819900000|2024-02-13 10:25:00|2179|2178|2178.5|2177.5|2179.5|2179|2177.5|2177|709
1707820200000|2024-02-13 10:30:00|2179|2178|2184|2183.5|2184|2183.5|2179|2178|1532
1707820500000|2024-02-13 10:35:00|2184.5|2183|2184.5|2184|2184.5|2184|2182.5|2182|850
1707820800000|2024-02-13 10:40:00|2184|2183.5|2182|2181|2184.5|2183.5|2181|2180.5|2281
1707821100000|2024-02-13 10:45:00|2182.5|2181.5|2181|2180.5|2182.5|2181.5|2179|2178.5|2698
1707821400000|2024-02-13 10:50:00|2181.5|2181|2180|2179.5|2182|2181.5|2180|2179|2639
1707821700000|2024-02-13 10:55:00|2179.5|2179|2184|2183.5|2184|2183.5|2179.5|2179|3954
1707822000000|2024-02-13 11:00:00|2184.5|2184|2185|2184.5|2185|2184.5|2183|2182.5|3142
1707822300000|2024-02-13 11:05:00|2184.5|2184|2185.5|2185|2186|2185.5|2184|2183.5|2258
1707822600000|2024-02-13 11:10:00|2185|2184.5|2179|2178|2185|2184.5|2178.5|2178|6050
1707822900000|2024-02-13 11:15:00|2179.5|2178.5|2179.5|2178.5|2180|2179.5|2178.5|2178|4080
1707823200000|2024-02-13 11:20:00|2179|2179|2181|2180.5|2181|2180.5|2177.5|2177|1841
1707823500000|2024-02-13 11:25:00|2181.5|2181|2183.5|2182.5|2184|2183.5|2181.5|2181|2570
1707823800000|2024-02-13 11:30:00|2183|2182|2183.5|2182.5|2184.5|2183.5|2180.5|2180|2396
1707824100000|2024-02-13 11:35:00|2183|2183|2184|2183.5|2184|2183.5|2183|2182.5|804
1707824400000|2024-02-13 11:40:00|2184.5|2184|2184|2183.5|2185|2184.5|2184|2183.5|533
1707824700000|2024-02-13 11:45:00|2183.5|2183|2181.5|2181|2183.5|2183|2181|2180.5|2093
1707825000000|2024-02-13 11:50:00|2181|2180.5|2180.5|2180|2181.5|2181|2179|2178.5|1288
1707825300000|2024-02-13 11:55:00|2180|2179.5|2181|2180.5|2181.5|2181|2179.5|2179|3299
1707825600000|2024-02-13 12:00:00|2181.5|2181|2179|2178|2182|2181.5|2178.5|2178|1572
1707825900000|2024-02-13 12:05:00|2179.5|2179|2182.5|2182|2182.5|2182|2179.5|2179|313
1707826200000|2024-02-13 12:10:00|2183|2182.5|2182.5|2182|2185|2184|2182.5|2182|2609
1707826500000|2024-02-13 12:15:00|2183|2182.5|2184.5|2184|2185.5|2185|2182|2181.5|1354
1707826800000|2024-02-13 12:20:00|2185|2183.5|2182|2181|2185|2183.5|2182|2181|2141
1707827100000|2024-02-13 12:25:00|2181.5|2181.5|2180|2179.5|2181.5|2181.5|2180|2179.5|403
1707827400000|2024-02-13 12:30:00|2179.5|2178.5|2180|2179|2180|2179.5|2179|2178|1345
1707827700000|2024-02-13 12:35:00|2179.5|2178.5|2179|2178.5|2180|2179.5|2179|2178.5|509
1707828000000|2024-02-13 12:40:00|2178.5|2178|2177.5|2177|2178.5|2178|2177|2176.5|971
1707828300000|2024-02-13 12:45:00|2178|2177.5|2176.5|2176|2179|2178.5|2176.5|2176|1243
1707828600000|2024-02-13 12:50:00|2176|2175.5|2174|2173.5|2176|2175.5|2174|2173.5|1566
1707828900000|2024-02-13 12:55:00|2173.5|2173|2174|2173.5|2174.5|2174|2173.5|2173|463
1707829200000|2024-02-13 13:00:00|2173.5|2173|2173.5|2173|2174.5|2174|2173|2172|1634
1707829500000|2024-02-13 13:05:00|2173|2172.5|2177|2176.5|2177|2176.5|2172.5|2172|1212
1707829800000|2024-02-13 13:10:00|2176.5|2176|2177.5|2176.5|2177.5|2177|2175.5|2175|1435
1707830100000|2024-02-13 13:15:00|2177|2177|2178|2177|2178.5|2177.5|2175.5|2174.5|840
1707830400000|2024-02-13 13:20:00|2177.5|2176.5|2179.5|2179|2179.5|2179|2176.5|2176|1370
1707830700000|2024-02-13 13:25:00|2180|2179.5|2179.5|2178.5|2181|2180.5|2178.5|2178|3363
1707831000000|2024-02-13 13:30:00|2180|2177.5|2177|2176.5|2180|2177.5|2170|2169.5|13441
1707831300000|2024-02-13 13:35:00|2177.5|2176|2174|2173.5|2177.5|2176|2172|2171|7803
1707831600000|2024-02-13 13:40:00|2173.5|2173|2180.5|2180|2182.5|2181.5|2173.5|2173|8072
1707831900000|2024-02-13 13:45:00|2180|2179.5|2171.5|2171|2181.5|2181|2171.5|2171|13850
1707832200000|2024-02-13 13:50:00|2172|2170.5|2165.5|2165|2173.5|2173|2165.5|2165|4113
1707832500000|2024-02-13 13:55:00|2166|2165.5|2167.5|2167|2169|2168.5|2165.5|2165|3631
1707832800000|2024-02-13 14:00:00|2168|2166.5|2167.5|2166.5|2168|2167|2166|2165.5|2639
1707833100000|2024-02-13 14:05:00|2167|2166|2165|2164|2167.5|2167|2164.5|2164|2288
1707833400000|2024-02-13 14:10:00|2165.5|2164.5|2166|2165|2166.5|2166|2163.5|2163|1815
1707833700000|2024-02-13 14:15:00|2166.5|2165.5|2166|2165.5|2169|2168.5|2166|2165.5|2315
1707834000000|2024-02-13 14:20:00|2165.5|2165|2165.5|2165|2169|2168.5|2165.5|2165|4091
1707834300000|2024-02-13 14:25:00|2165|2164|2165|2164|2166.5|2166|2164.5|2163.5|4156
1707834600000|2024-02-13 14:30:00|2164|2163.5|2164|2163.5|2165.5|2165|2159|2158.5|23739
1707834900000|2024-02-13 14:35:00|2164.5|2164|2157.5|2157|2168|2167|2157.5|2157|8199
1707835200000|2024-02-13 14:40:00|2157|2156.5|2160.5|2160|2163|2162.5|2155.5|2155|4292
1707835500000|2024-02-13 14:45:00|2161|2159.5|2155.5|2155|2162|2161.5|2155.5|2155|2708
1707835800000|2024-02-13 14:50:00|2156|2155.5|2150|2149|2157|2156|2149.5|2149|6557
1707836100000|2024-02-13 14:55:00|2149.5|2149.5|2150|2149.5|2151.5|2151|2148|2147.5|5514
1707836400000|2024-02-13 15:00:00|2149.5|2149|2148|2147|2151|2150.5|2146.5|2146|4931
1707836700000|2024-02-13 15:05:00|2147.5|2146.5|2144|2143|2147.5|2146.5|2142|2141.5|5624
1707837000000|2024-02-13 15:10:00|2144.5|2143.5|2146|2145.5|2146.5|2146|2143.5|2143|3219
1707837300000|2024-02-13 15:15:00|2146.5|2146|2145.5|2144.5|2146.5|2146|2143|2142.5|4510
1707837600000|2024-02-13 15:20:00|2144.5|2145|2146.5|2145.5|2146.5|2146|2144|2143.5|4000
1707837900000|2024-02-13 15:25:00|2146|2146|2152|2151.5|2152|2151.5|2146|2146|4307
1707838200000|2024-02-13 15:30:00|2151.5|2151|2144.5|2144|2151.5|2151|2144.5|2144|4866
1707838500000|2024-02-13 15:35:00|2145|2144.5|2146|2145.5|2146.5|2146|2143.5|2143|3052
1707838800000|2024-02-13 15:40:00|2147|2145|2147.5|2147|2148|2147.5|2146|2145|3082
1707839100000|2024-02-13 15:45:00|2147|2146.5|2143.5|2143|2147|2146.5|2142.5|2142|3784
1707839400000|2024-02-13 15:50:00|2144|2143.5|2146.5|2146|2147.5|2147|2142.5|2142|3150
1707839700000|2024-02-13 15:55:00|2147|2146.5|2149.5|2149|2149.5|2149|2146|2145.5|1616
1707840000000|2024-02-13 16:00:00|2150|2149.5|2155|2154.5|2155|2154.5|2150|2149.5|1567
1707840300000|2024-02-13 16:05:00|2154.5|2154|2153|2152.5|2154.5|2154|2153|2152.5|1077
1707840600000|2024-02-13 16:10:00|2153.5|2153|2154|2153.5|2154.5|2154|2152.5|2152|1836
1707840900000|2024-02-13 16:15:00|2154.5|2154|2154.5|2154|2155|2154.5|2154.5|2154|2031
1707841200000|2024-02-13 16:20:00|2155|2154.5|2157|2156.5|2157|2156.5|2155|2154|3129
1707841500000|2024-02-13 16:25:00|2157.5|2157|2156|2155.5|2157.5|2157|2156|2155.5|1646
1707897600000|2024-02-14 08:00:00|2145.5|2143|2145|2143.5|2156|2154|2143.5|2141|4211
1707897900000|2024-02-14 08:05:00|2145.5|2144|2152.5|2151.5|2155.5|2154|2142|2140|7142
1707898200000|2024-02-14 08:10:00|2153|2152.5|2153.5|2152|2153.5|2153|2146.5|2145.5|3205
1707898500000|2024-02-14 08:15:00|2154|2152.5|2149|2148|2156.5|2155|2148|2147.5|4391
1707898800000|2024-02-14 08:20:00|2150.5|2149|2152|2151|2152.5|2152|2150|2149|3008
1707899100000|2024-02-14 08:25:00|2152.5|2152|2157.5|2156|2159|2158|2152|2151|1380
1707899400000|2024-02-14 08:30:00|2157|2155.5|2154|2153.5|2157.5|2156.5|2151.5|2151|3254
1707899700000|2024-02-14 08:35:00|2153.5|2153|2151.5|2150.5|2156.5|2155.5|2151.5|2150.5|4234
1707900000000|2024-02-14 08:40:00|2152|2151|2150.5|2150|2153|2152|2149.5|2148.5|3805
1707900300000|2024-02-14 08:45:00|2150|2149.5|2146|2145|2151|2150.5|2144.5|2143.5|3271
1707900600000|2024-02-14 08:50:00|2145.5|2144.5|2146|2144.5|2146|2145|2143|2142|2650
1707900900000|2024-02-14 08:55:00|2146.5|2145|2150.5|2150|2150.5|2150|2144.5|2144|2578
1707901200000|2024-02-14 09:00:00|2151|2151|2156.5|2155.5|2156.5|2155.5|2150|2149.5|2389
1707901500000|2024-02-14 09:05:00|2157|2156|2156|2155|2159|2158|2155.5|2155|3033
1707901800000|2024-02-14 09:10:00|2156.5|2155.5|2155|2154.5|2157|2156.5|2152|2151|4334
1707902100000|2024-02-14 09:15:00|2156|2155|2154|2153|2158.5|2158|2154|2153|4201
1707902400000|2024-02-14 09:20:00|2154.5|2153.5|2154|2153.5|2155|2154|2152|2151.5|1267
1707902700000|2024-02-14 09:25:00|2153.5|2153|2154|2153|2156|2155|2152|2151.5|1513
1707903000000|2024-02-14 09:30:00|2153.5|2152.5|2152|2151.5|2153.5|2152.5|2150.5|2150|1779
1707903300000|2024-02-14 09:35:00|2153|2152|2150.5|2150|2155|2154.5|2150.5|2150|2731
1707903600000|2024-02-14 09:40:00|2151|2150.5|2150.5|2149.5|2152|2151.5|2149.5|2148.5|2134
1707903900000|2024-02-14 09:45:00|2151|2150|2149|2148|2153|2152|2148|2147.5|3263
1707904200000|2024-02-14 09:50:00|2148.5|2148.5|2149.5|2148.5|2149.5|2149|2147.5|2147|2451
1707904500000|2024-02-14 09:55:00|2150.5|2150|2157|2156|2157|2156.5|2150.5|2150|3909
1707904800000|2024-02-14 10:00:00|2156.5|2155.5|2155|2154.5|2157|2156.5|2154.5|2153.5|3346
1707905100000|2024-02-14 10:05:00|2155.5|2155|2156.5|2156|2157.5|2156.5|2155|2154.5|1592
1707905400000|2024-02-14 10:10:00|2156|2155.5|2156|2155|2157.5|2157|2155.5|2155|2222
1707905700000|2024-02-14 10:15:00|2157|2155.5|2155.5|2154.5|2159|2158|2155|2154.5|3492
1707906000000|2024-02-14 10:20:00|2156.5|2155|2157.5|2156.5|2159|2158.5|2156.5|2154.5|1671
1707906300000|2024-02-14 10:25:00|2157|2156|2159|2158|2159.5|2159|2156.5|2155.5|1893
1707906600000|2024-02-14 10:30:00|2158.5|2157.5|2158.5|2158|2159|2158.5|2156.5|2155.5|2374
1707906900000|2024-02-14 10:35:00|2159.5|2158.5|2157|2156.5|2159.5|2158.5|2157|2156.5|941
1707907200000|2024-02-14 10:40:00|2157.5|2157|2159.5|2159|2159.5|2159|2157.5|2156.5|2223
1707907500000|2024-02-14 10:45:00|2159|2158.5|2161.5|2160.5|2162|2161|2158|2157.5|2034
1707907800000|2024-02-14 10:50:00|2162|2161|2161|2160.5|2162.5|2162|2161|2160|1617
1707908100000|2024-02-14 10:55:00|2160.5|2160|2159.5|2158.5|2161|2160.5|2159|2158.5|1911
1707908400000|2024-02-14 11:00:00|2160.5|2159|2160|2159.5|2161.5|2161|2160|2159|2426
1707908700000|2024-02-14 11:05:00|2159.5|2159|2158|2157.5|2159.5|2159|2156.5|2155.5|1887
1707909000000|2024-02-14 11:10:00|2157.5|2157|2158.5|2158|2159.5|2158.5|2157|2156.5|2048
1707909300000|2024-02-14 11:15:00|2158|2157.5|2159.5|2158.5|2159.5|2159|2156.5|2156|1495
1707909600000|2024-02-14 11:20:00|2160|2159|2159.5|2159|2161.5|2161|2159.5|2158.5|1872
1707909900000|2024-02-14 11:25:00|2160|2159.5|2157.5|2156.5|2160.5|2159.5|2157.5|2156.5|1265
1707910200000|2024-02-14 11:30:00|2158|2157|2161|2160.5|2161.5|2161|2158|2157|1226
1707910500000|2024-02-14 11:35:00|2161.5|2161|2159|2158.5|2162|2161.5|2159|2158|2789
1707910800000|2024-02-14 11:40:00|2159.5|2159|2161|2160.5|2161.5|2161|2159.5|2158.5|1097
1707911100000|2024-02-14 11:45:00|2161.5|2161|2162|2161.5|2163|2162.5|2161|2160.5|718
1707911400000|2024-02-14 11:50:00|2162.5|2162|2158.5|2158|2163|2162.5|2158.5|2158|2364
1707911700000|2024-02-14 11:55:00|2159|2158.5|2161.5|2160.5|2161.5|2160.5|2159|2158.5|2667
1707912000000|2024-02-14 12:00:00|2161|2159.5|2161|2160|2161.5|2161|2158.5|2158|2098
1707912300000|2024-02-14 12:05:00|2161.5|2161|2163.5|2163|2164|2163.5|2161.5|2160.5|3789
1707912600000|2024-02-14 12:10:00|2164|2162.5|2165|2164.5|2165|2164.5|2164|2162.5|2756
1707912900000|2024-02-14 12:15:00|2164.5|2164|2166|2165|2166|2165|2163|2162.5|2771
1707913200000|2024-02-14 12:20:00|2166.5|2165.5|2165.5|2164.5|2167.5|2167|2165|2164.5|2563
1707913500000|2024-02-14 12:25:00|2165|2165|2167|2166|2167.5|2167|2164.5|2164|1561
1707913800000|2024-02-14 12:30:00|2167.5|2166.5|2166.5|2165.5|2168|2167|2166|2165.5|661
1707914100000|2024-02-14 12:35:00|2166|2166|2165.5|2165|2167|2166.5|2165.5|2165|1082
1707914400000|2024-02-14 12:40:00|2166|2165.5|2168.5|2167.5|2168.5|2168|2166|2165.5|1265
1707914700000|2024-02-14 12:45:00|2169|2168|2170.5|2170|2171|2170.5|2168.5|2168|1661
1707915000000|2024-02-14 12:50:00|2170|2169.5|2169|2168.5|2171|2170.5|2168.5|2168|3714
1707915300000|2024-02-14 12:55:00|2169.5|2169|2175.5|2175|2176|2175|2169|2168.5|6470
1707915600000|2024-02-14 13:00:00|2176|2175.5|2178.5|2178|2179|2178.5|2176|2175.5|4016
1707915900000|2024-02-14 13:05:00|2179|2178.5|2182.5|2181.5|2186|2185.5|2178.5|2178|3498
1707916200000|2024-02-14 13:10:00|2183|2182|2183|2182.5|2185.5|2185|2182.5|2182|4549
1707916500000|2024-02-14 13:15:00|2183.5|2182|2181|2180.5|2184|2183.5|2180.5|2180|3481
1707916800000|2024-02-14 13:20:00|2180.5|2180|2183|2182.5|2183|2182.5|2180|2179.5|2323
1707917100000|2024-02-14 13:25:00|2182.5|2182|2186|2185.5|2187|2186|2182|2181.5|3440
1707917400000|2024-02-14 13:30:00|2186.5|2185|2184|2183.5|2186.5|2186|2184|2183.5|2748
1707917700000|2024-02-14 13:35:00|2183.5|2183|2182.5|2182|2185|2184.5|2181.5|2181|3296
1707918000000|2024-02-14 13:40:00|2182|2181.5|2177.5|2177|2182.5|2182|2177|2176.5|3296
1707918300000|2024-02-14 13:45:00|2178|2177.5|2176.5|2176|2178.5|2177.5|2176|2175.5|3738
1707918600000|2024-02-14 13:50:00|2176|2175.5|2176|2175|2177|2176.5|2175|2174.5|1600
1707918900000|2024-02-14 13:55:00|2175.5|2174.5|2176|2175.5|2177.5|2177|2175|2174.5|3447
1707919200000|2024-02-14 14:00:00|2176.5|2176|2174.5|2174|2177.5|2177|2174.5|2174|2447
1707919500000|2024-02-14 14:05:00|2174|2173|2174|2173|2176|2175|2172.5|2171.5|2717
1707919800000|2024-02-14 14:10:00|2173|2172.5|2172|2171|2174.5|2173.5|2171.5|2170.5|955
1707920100000|2024-02-14 14:15:00|2172.5|2171.5|2172.5|2171.5|2172.5|2172|2171.5|2171|855
1707920400000|2024-02-14 14:20:00|2172|2172.5|2170.5|2170|2173.5|2172.5|2170.5|2169.5|2527
1707920700000|2024-02-14 14:25:00|2170|2169.5|2172.5|2172|2173|2172.5|2169|2168.5|3027
1707921000000|2024-02-14 14:30:00|2173|2172.5|2173|2172.5|2174.5|2174|2171|2170.5|6964
1707921300000|2024-02-14 14:35:00|2174|2173.5|2173.5|2172.5|2175|2174|2172.5|2172|2168
1707921600000|2024-02-14 14:40:00|2174|2173|2176.5|2176|2178|2177|2174|2173|6325
1707921900000|2024-02-14 14:45:00|2177|2176.5|2174|2173|2177.5|2176.5|2172.5|2172|2313
1707922200000|2024-02-14 14:50:00|2174.5|2173.5|2178|2177.5|2178|2177.5|2174.5|2173.5|2467
1707922500000|2024-02-14 14:55:00|2177.5|2177|2177|2176.5|2178|2177.5|2175.5|2175|4794
1707922800000|2024-02-14 15:00:00|2177.5|2176|2177|2176.5|2177.5|2177|2174|2173.5|9882
1707923100000|2024-02-14 15:05:00|2176.5|2176|2177|2176.5|2178.5|2178|2174.5|2174|4548
1707923400000|2024-02-14 15:10:00|2177.5|2176|2174.5|2174|2179|2178|2174.5|2174|3833
1707923700000|2024-02-14 15:15:00|2175|2174.5|2173.5|2173|2176|2175|2171.5|2171|3481
1707924000000|2024-02-14 15:20:00|2174|2172.5|2175|2174.5|2175.5|2175|2173|2172|4440
1707924300000|2024-02-14 15:25:00|2174.5|2174|2172|2171.5|2175|2174.5|2172|2171.5|4595
1707924600000|2024-02-14 15:30:00|2171.5|2170.5|2172|2171|2173|2172.5|2171.5|2170.5|5028
1707924900000|2024-02-14 15:35:00|2171.5|2170.5|2170.5|2169.5|2171.5|2171|2169.5|2169|2363
1707925200000|2024-02-14 15:40:00|2170|2169|2169|2168|2170|2169|2167|2166.5|2239
1707925500000|2024-02-14 15:45:00|2168.5|2168.5|2168|2167.5|2169|2168.5|2167.5|2167|2310
1707925800000|2024-02-14 15:50:00|2168.5|2168|2167|2166.5|2168.5|2168|2166.5|2165.5|3411
1707926100000|2024-02-14 15:55:00|2166.5|2166|2167.5|2167|2167.5|2167|2166|2165.5|2451
1707926400000|2024-02-14 16:00:00|2168|2167.5|2168|2167.5|2168.5|2168|2166|2165.5|2983
1707926700000|2024-02-14 16:05:00|2168.5|2168|2166.5|2166|2169.5|2169|2166.5|2166|3992
1707927000000|2024-02-14 16:10:00|2167|2166.5|2167|2166|2167.5|2167|2166.5|2166|3251
1707927300000|2024-02-14 16:15:00|2166.5|2166.5|2167|2166.5|2168.5|2168|2166.5|2166|2630
1707927600000|2024-02-14 16:20:00|2167.5|2167|2166.5|2166|2168|2167.5|2165.5|2165|3460
1707927900000|2024-02-14 16:25:00|2166|2165.5|2165|2164|2167|2166.5|2165|2164|3683
1707984000000|2024-02-15 08:00:00|2171|2166|2162|2160|2173|2171|2162|2160|3502
1707984300000|2024-02-15 08:05:00|2162.5|2160.5|2163|2161.5|2169.5|2168|2161|2160|3690
1707984600000|2024-02-15 08:10:00|2162.5|2162|2163.5|2162.5|2172|2171|2161|2160|6259
1707984900000|2024-02-15 08:15:00|2164|2163|2172.5|2171.5|2174|2173|2164|2162.5|3918
1707985200000|2024-02-15 08:20:00|2171.5|2170.5|2170|2169|2173.5|2172.5|2168.5|2168|2835
1707985500000|2024-02-15 08:25:00|2169.5|2168.5|2171|2170|2172.5|2171|2166|2165.5|1753
1707985800000|2024-02-15 08:30:00|2171.5|2170.5|2169.5|2168|2172|2170.5|2167.5|2166|3137
1707986100000|2024-02-15 08:35:00|2169|2168.5|2171|2170|2172|2171|2166|2165|1640
1707986400000|2024-02-15 08:40:00|2170.5|2169.5|2172|2171|2172|2171|2169.5|2168|2228
1707986700000|2024-02-15 08:45:00|2171.5|2170.5|2170|2169|2173.5|2172.5|2168|2167.5|2511
1707987000000|2024-02-15 08:50:00|2169.5|2168.5|2168.5|2167.5|2170|2169|2168|2167|2971
1707987300000|2024-02-15 08:55:00|2168|2168.5|2167.5|2166.5|2170|2169|2167.5|2166.5|6023
1707987600000|2024-02-15 09:00:00|2167|2166|2165|2164.5|2168.5|2167.5|2165|2164.5|540
1707987900000|2024-02-15 09:05:00|2165.5|2165|2163.5|2162.5|2167|2166|2163|2162|1424
1707988200000|2024-02-15 09:10:00|2163|2162|2162.5|2162|2164|2163.5|2161.5|2160.5|1570
1707988500000|2024-02-15 09:15:00|2163|2162.5|2160|2159|2165|2164.5|2159|2158|1580
1707988800000|2024-02-15 09:20:00|2159.5|2158.5|2163.5|2163|2163.5|2163|2158.5|2157.5|2483
1707989100000|2024-02-15 09:25:00|2163|2162.5|2165|2164.5|2165.5|2165|2161|2160.5|2280
1707989400000|2024-02-15 09:30:00|2165.5|2165|2172.5|2171.5|2172.5|2171.5|2165|2165|3054
1707989700000|2024-02-15 09:35:00|2172|2171|2174|2173|2175.5|2174.5|2171.5|2171|3228
1707990000000|2024-02-15 09:40:00|2174.5|2173.5|2175|2174|2176.5|2175.5|2173|2172.5|3761
1707990300000|2024-02-15 09:45:00|2174.5|2173.5|2175.5|2175|2177|2176|2172.5|2172|2296
1707990600000|2024-02-15 09:50:00|2175|2174.5|2177|2176.5|2177.5|2177|2174|2173.5|3438
1707990900000|2024-02-15 09:55:00|2177.5|2177|2176|2175.5|2178|2177|2176|2175.5|892
1707991200000|2024-02-15 10:00:00|2175|2174.5|2176|2175|2176|2175|2173.5|2172.5|1019
1707991500000|2024-02-15 10:05:00|2175.5|2175.5|2175.5|2174.5|2176|2175.5|2174.5|2174|1855
1707991800000|2024-02-15 10:10:00|2176|2175|2172|2171.5|2177|2176|2171.5|2171|3640
1707992100000|2024-02-15 10:15:00|2171.5|2171|2169|2168|2172|2171|2168|2167.5|1783
1707992400000|2024-02-15 10:20:00|2168.5|2167.5|2168|2167|2169|2168.5|2167.5|2167|2071
1707992700000|2024-02-15 10:25:00|2169|2167.5|2169|2168.5|2169.5|2169|2167|2166|1922
1707993000000|2024-02-15 10:30:00|2168.5|2168|2168.5|2167.5|2170|2169|2167.5|2166.5|958
1707993300000|2024-02-15 10:35:00|2169|2168|2168|2167.5|2169|2168|2166.5|2166|3215
1707993600000|2024-02-15 10:40:00|2167.5|2167|2167.5|2167|2170.5|2169.5|2167.5|2167|3960
1707993900000|2024-02-15 10:45:00|2168|2167.5|2171|2170.5|2171|2170.5|2167.5|2167|1074
1707994200000|2024-02-15 10:50:00|2170.5|2170|2170.5|2170|2171|2170.5|2169.5|2168.5|3344
1707994500000|2024-02-15 10:55:00|2171|2170.5|2168.5|2168|2174|2173.5|2168.5|2168|1328
1707994800000|2024-02-15 11:00:00|2169|2168.5|2167.5|2167|2169|2168.5|2166.5|2166|2011
1707995100000|2024-02-15 11:05:00|2168|2167.5|2167.5|2166.5|2168|2167.5|2167|2166.5|579
1707995400000|2024-02-15 11:10:00|2167|2167|2168.5|2167.5|2168.5|2168|2167|2166.5|1312
1707995700000|2024-02-15 11:15:00|2168|2168|2168.5|2167.5|2169.5|2169|2167.5|2166.5|1022
1707996000000|2024-02-15 11:20:00|2168|2167|2169|2168.5|2170|2169|2167|2166.5|2179
1707996300000|2024-02-15 11:25:00|2168.5|2168|2169|2168.5|2169|2168.5|2167.5|2167|1902
1707996600000|2024-02-15 11:30:00|2168.5|2168|2167|2166.5|2169|2168.5|2167|2166|1058
1707996900000|2024-02-15 11:35:00|2166.5|2166|2166.5|2166|2166.5|2166.5|2165|2164|615
1707997200000|2024-02-15 11:40:00|2167|2166.5|2166|2165|2167|2166.5|2166|2165|760
1707997500000|2024-02-15 11:45:00|2165.5|2164.5|2167.5|2167|2167.5|2167|2165|2164|1282
1707997800000|2024-02-15 11:50:00|2168|2167.5|2170|2169|2170|2169|2167.5|2167|465
1707998100000|2024-02-15 11:55:00|2169.5|2169.5|2171.5|2171|2171.5|2171|2169.5|2169.5|2668
1707998400000|2024-02-15 12:00:00|2172|2171.5|2171|2170|2172.5|2171.5|2170.5|2170|980
1707998700000|2024-02-15 12:05:00|2170.5|2170.5|2172|2171.5|2172.5|2172|2170|2169|1910
1707999000000|2024-02-15 12:10:00|2171.5|2171|2172.5|2171.5|2173.5|2172.5|2171.5|2170.5|1056
1707999300000|2024-02-15 12:15:00|2172|2171|2172.5|2171.5|2173|2172.5|2172|2171|1461
1707999600000|2024-02-15 12:20:00|2172|2171|2173.5|2172.5|2173.5|2172.5|2171.5|2171|1280
1707999900000|2024-02-15 12:25:00|2174|2173|2172|2171.5|2174|2173|2171.5|2171|1748
1708000200000|2024-02-15 12:30:00|2172.5|2172|2173.5|2172.5|2174|2173|2172|2171.5|498
1708000500000|2024-02-15 12:35:00|2173|2173|2171|2170.5|2173.5|2173|2171|2170|1095
1708000800000|2024-02-15 12:40:00|2171.5|2171|2172|2171|2172|2171.5|2171|2170.5|3493
1708001100000|2024-02-15 12:45:00|2171.5|2170.5|2170.5|2169.5|2171.5|2170.5|2170|2169.5|4796
1708001400000|2024-02-15 12:50:00|2171|2170|2172.5|2171.5|2173|2172.5|2171|2169.5|1326
1708001700000|2024-02-15 12:55:00|2172|2171|2172.5|2171.5|2173|2172.5|2171.5|2170.5|2043
1708002000000|2024-02-15 13:00:00|2172|2172|2169|2168.5|2172.5|2172|2169|2168.5|2469
1708002300000|2024-02-15 13:05:00|2168.5|2168|2166.5|2166|2169|2168.5|2166.5|2165.5|250
1708002600000|2024-02-15 13:10:00|2167|2166.5|2167|2166|2167|2166.5|2165.5|2165|2036
1708002900000|2024-02-15 13:15:00|2166.5|2166.5|2163|2162.5|2167|2166.5|2163|2162.5|788
1708003200000|2024-02-15 13:20:00|2163.5|2163|2163|2162.5|2163.5|2163|2162|2161.5|2409
1708003500000|2024-02-15 13:25:00|2162.5|2162|2161.5|2160.5|2162.5|2162|2160.5|2160|2412
1708003800000|2024-02-15 13:30:00|2162|2161|2161|2160.5|2163|2162|2159.5|2158.5|5579
1708004100000|2024-02-15 13:35:00|2161.5|2161|2161.5|2160.5|2163.5|2162.5|2161|2160.5|2568
1708004400000|2024-02-15 13:40:00|2162|2161.5|2160.5|2160|2162.5|2162|2158.5|2158|1951
1708004700000|2024-02-15 13:45:00|2160|2159.5|2160.5|2159.5|2160.5|2160|2158.5|2158|1876
1708005000000|2024-02-15 13:50:00|2160|2160|2157.5|2157|2160.5|2160|2157.5|2157|781
1708005300000|2024-02-15 13:55:00|2158|2157.5|2158|2157.5|2159|2158.5|2157.5|2157|1560
1708005600000|2024-02-15 14:00:00|2157.5|2157|2154.5|2153.5|2157.5|2157.5|2154.5|2153.5|3148
1708005900000|2024-02-15 14:05:00|2154|2154|2153|2152.5|2154|2154|2152|2151.5|1903
1708006200000|2024-02-15 14:10:00|2152.5|2152|2150.5|2150|2153|2152|2149.5|2148.5|4468
1708006500000|2024-02-15 14:15:00|2151|2150.5|2153|2152|2153.5|2153|2151|2150.5|3721
1708006800000|2024-02-15 14:20:00|2153.5|2153|2154.5|2154|2156.5|2156|2153.5|2153|2322
1708007100000|2024-02-15 14:25:00|2154|2153.5|2156|2155|2156|2155.5|2154|2153.5|1673
1708007400000|2024-02-15 14:30:00|2155.5|2156|2165|2164|2165|2164.5|2155.5|2156|3938
1708007700000|2024-02-15 14:35:00|2164|2163.5|2170|2169|2172.5|2171.5|2164|2163.5|3928
1708008000000|2024-02-15 14:40:00|2170.5|2169.5|2172|2171.5|2173.5|2173|2169.5|2169|3119
1708008300000|2024-02-15 14:45:00|2172.5|2172|2172.5|2171.5|2175|2174.5|2172|2171.5|1400
1708008600000|2024-02-15 14:50:00|2172|2171|2176|2175|2177|2176.5|2170.5|2170|3112
1708008900000|2024-02-15 14:55:00|2174.5|2174|2175|2174.5|2177.5|2177|2174|2173|4717
1708009200000|2024-02-15 15:00:00|2176|2175|2174|2173.5|2180|2179.5|2173.5|2173|3168
1708009500000|2024-02-15 15:05:00|2173.5|2173|2172|2171|2174|2173.5|2170.5|2170|3812
1708009800000|2024-02-15 15:10:00|2171.5|2171.5|2168.5|2168|2174|2173|2168|2167|3039
1708010100000|2024-02-15 15:15:00|2169|2167.5|2170.5|2170|2172|2171|2167.5|2167|1599
1708010400000|2024-02-15 15:20:00|2170|2169.5|2168.5|2168|2170.5|2169.5|2167.5|2166.5|2050
1708010700000|2024-02-15 15:25:00|2169|2168.5|2167.5|2167|2169.5|2168.5|2166.5|2166|1365
1708011000000|2024-02-15 15:30:00|2167|2166.5|2167.5|2167|2168.5|2167.5|2166|2165.5|3386
1708011300000|2024-02-15 15:35:00|2168|2166.5|2168.5|2168|2170|2169|2168|2166.5|1467
1708011600000|2024-02-15 15:40:00|2168|2167.5|2170.5|2170|2170.5|2170|2167|2166.5|2970
1708011900000|2024-02-15 15:45:00|2171|2170.5|2167|2166.5|2171.5|2170.5|2166.5|2166|1187
1708012200000|2024-02-15 15:50:00|2166.5|2166|2167|2166|2167.5|2167|2166.5|2166|2400
1708012500000|2024-02-15 15:55:00|2166.5|2166.5|2168.5|2167.5|2169|2168.5|2166|2165.5|2685
1708012800000|2024-02-15 16:00:00|2168|2168|2188|2187.5|2191.5|2190.5|2168|2167|21937
1708013100000|2024-02-15 16:05:00|2188.5|2188|2187.5|2186.5|2191|2190|2181.5|2181|9208
1708013400000|2024-02-15 16:10:00|2188|2187.5|2186.5|2185.5|2191|2190|2186.5|2185.5|6774
1708013700000|2024-02-15 16:15:00|2187|2186|2184.5|2184|2187|2186.5|2183.5|2183|6731
1708014000000|2024-02-15 16:20:00|2185.5|2184.5|2184|2183.5|2185.5|2185|2183.5|2183|17279
1708014300000|2024-02-15 16:25:00|2184.5|2184|2186|2185.5|2188|2187.5|2184|2183.5|7842
1708070400000|2024-02-16 08:00:00|2206.5|2204|2214.5|2213|2216|2215.5|2203.5|2202|12696
1708070700000|2024-02-16 08:05:00|2213.5|2212.5|2228|2227|2228|2227|2208.5|2207|12056
1708071000000|2024-02-16 08:10:00|2227.5|2225.5|2226|2224.5|2235.5|2235|2225.5|2224|9903
1708071300000|2024-02-16 08:15:00|2225.5|2225|2223.5|2222.5|2227|2226.5|2219.5|2219|10910
1708071600000|2024-02-16 08:20:00|2224|2223|2219.5|2218.5|2226.5|2226|2219|2218.5|6083
1708071900000|2024-02-16 08:25:00|2219|2217.5|2225|2224.5|2225.5|2225|2218|2217|7168
1708072200000|2024-02-16 08:30:00|2226.5|2225.5|2226|2225.5|2229.5|2228|2223.5|2222.5|13044
1708072500000|2024-02-16 08:35:00|2225.5|2224.5|2225.5|2225|2228|2227|2223.5|2223|5268
1708072800000|2024-02-16 08:40:00|2224.5|2224|2226.5|2225.5|2226.5|2225.5|2221.5|2220.5|2331
1708073100000|2024-02-16 08:45:00|2227.5|2227|2223|2222|2228.5|2228|2222.5|2222|3894
1708073400000|2024-02-16 08:50:00|2222.5|2221.5|2219|2218.5|2222.5|2221.5|2218|2217|2865
1708073700000|2024-02-16 08:55:00|2219.5|2219|2223.5|2223|2224.5|2223.5|2218|2217.5|8955
1708074000000|2024-02-16 09:00:00|2223|2222.5|2221.5|2221|2224|2223|2221|2220|2200
1708074300000|2024-02-16 09:05:00|2222|2221.5|2221|2220.5|2222.5|2222|2221|2220|3824
1708074600000|2024-02-16 09:10:00|2220.5|2220|2220|2219.5|2222.5|2222|2218.5|2217.5|4170
1708074900000|2024-02-16 09:15:00|2220.5|2220|2227|2226.5|2227|2226.5|2220.5|2219.5|5495
1708075200000|2024-02-16 09:20:00|2226.5|2226|2227.5|2227|2229|2228|2225.5|2224.5|2366
1708075500000|2024-02-16 09:25:00|2227|2226.5|2227.5|2227|2229.5|2229|2227|2226.5|2297
1708075800000|2024-02-16 09:30:00|2228|2227.5|2226.5|2225.5|2228|2227.5|2226|2225.5|3617
1708076100000|2024-02-16 09:35:00|2226|2225|2223.5|2223|2226.5|2225.5|2223.5|2223|3422
1708076400000|2024-02-16 09:40:00|2223|2222.5|2221.5|2221|2223|2222.5|2220.5|2220|3749
1708076700000|2024-02-16 09:45:00|2220.5|2220|2222.5|2222|2223|2222.5|2220|2219.5|4226
1708077000000|2024-02-16 09:50:00|2222|2221.5|2224|2223|2224.5|2224|2221.5|2221|2992
1708077300000|2024-02-16 09:55:00|2223.5|2223.5|2224.5|2224|2225|2224.5|2223.5|2223|1196
1708077600000|2024-02-16 10:00:00|2225|2223.5|2227|2226.5|2228|2227.5|2224.5|2223.5|2546
1708077900000|2024-02-16 10:05:00|2227.5|2227|2225|2224|2228|2227.5|2224|2223|2218
1708078200000|2024-02-16 10:10:00|2225.5|2224.5|2223|2222.5|2227|2226.5|2222.5|2221.5|3894
1708078500000|2024-02-16 10:15:00|2222.5|2222|2220|2219.5|2223|2222|2219.5|2219|4282
1708078800000|2024-02-16 10:20:00|2219.5|2219|2219|2218.5|2220|2219|2217.5|2216.5|4168
1708079100000|2024-02-16 10:25:00|2218.5|2218|2219.5|2219|2219.5|2219|2218|2217|1554
1708079400000|2024-02-16 10:30:00|2219|2218.5|2223|2222.5|2223.5|2223|2218.5|2218|1080
1708079700000|2024-02-16 10:35:00|2222.5|2222|2221|2220.5|2223|2222.5|2220.5|2220|2518
1708080000000|2024-02-16 10:40:00|2220.5|2220|2220|2219|2221.5|2221|2220|2219|732
1708080300000|2024-02-16 10:45:00|2220.5|2219.5|2218.5|2217.5|2220.5|2219.5|2218|2217.5|1143
1708080600000|2024-02-16 10:50:00|2218|2218|2219|2218.5|2220|2219.5|2218|2217|2970
1708080900000|2024-02-16 10:55:00|2219.5|2218|2219|2218.5|2220|2219|2218.5|2217.5|2150
1708081200000|2024-02-16 11:00:00|2218.5|2218|2217.5|2217|2219|2218.5|2217.5|2217|2356
1708081500000|2024-02-16 11:05:00|2217|2216|2215.5|2215|2217|2216|2214.5|2214|1560
1708081800000|2024-02-16 11:10:00|2216|2215.5|2219.5|2219|2219.5|2219|2216|2215.5|2113
1708082100000|2024-02-16 11:15:00|2219|2218.5|2216|2215|2219.5|2219|2216|2215|1481
1708082400000|2024-02-16 11:20:00|2215.5|2214.5|2216.5|2216|2216.5|2216|2214|2213.5|534
1708082700000|2024-02-16 11:25:00|2216|2215.5|2218|2217.5|2218|2217.5|2215.5|2215|439
1708083000000|2024-02-16 11:30:00|2218.5|2218|2217|2216.5|2218.5|2218|2216.5|2216|758
1708083300000|2024-02-16 11:35:00|2216.5|2216|2218.5|2217.5|2218.5|2218|2216.5|2215.5|1678
1708083600000|2024-02-16 11:40:00|2218|2217|2219|2218.5|2219|2218.5|2218|2217|1109
1708083900000|2024-02-16 11:45:00|2219.5|2219|2221|2220.5|2222|2221.5|2219.5|2219|1771
1708084200000|2024-02-16 11:50:00|2221.5|2221|2223|2222|2223.5|2223|2221.5|2221|935
1708084500000|2024-02-16 11:55:00|2222.5|2222.5|2223|2222|2223|2222.5|2222.5|2222|430
1708084800000|2024-02-16 12:00:00|2222.5|2222.5|2222.5|2222|2223|2222.5|2222.5|2222|661
1708085100000|2024-02-16 12:05:00|2222|2221.5|2220.5|2219.5|2222|2221.5|2219.5|2219|796
1708085400000|2024-02-16 12:10:00|2220|2220|2223|2222|2223|2222.5|2220|2220|1432
1708085700000|2024-02-16 12:15:00|2222.5|2221.5|2222.5|2222|2222.5|2222|2222|2221|776
1708086000000|2024-02-16 12:20:00|2223|2222.5|2223|2222.5|2224|2223|2222.5|2222|362
1708086300000|2024-02-16 12:25:00|2223.5|2223|2223|2222.5|2224.5|2224|2223|2222.5|1468
1708086600000|2024-02-16 12:30:00|2223.5|2223|2223|2222.5|2224|2223.5|2223|2222.5|877
1708086900000|2024-02-16 12:35:00|2222.5|2222|2220.5|2220|2222.5|2222|2220.5|2219.5|2177
1708087200000|2024-02-16 12:40:00|2220|2219.5|2215.5|2215|2220|2220|2215.5|2215|2177
1708087500000|2024-02-16 12:45:00|2216|2214.5|2218|2217|2218|2217|2213.5|2213|1344
1708087800000|2024-02-16 12:50:00|2217.5|2216.5|2218.5|2218|2219.5|2218.5|2216|2215.5|1455
1708088100000|2024-02-16 12:55:00|2219|2217.5|2220.5|2220|2221|2220|2217|2216.5|2551
1708088400000|2024-02-16 13:00:00|2221|2220.5|2218.5|2218|2221|2220.5|2218.5|2218|408
1708088700000|2024-02-16 13:05:00|2218|2217.5|2219.5|2218.5|2219.5|2219|2218|2217.5|964
1708089000000|2024-02-16 13:10:00|2219|2218|2219|2218|2219|2218.5|2217.5|2217|2317
1708089300000|2024-02-16 13:15:00|2219.5|2218.5|2220.5|2219.5|2220.5|2220|2219|2218|1275
1708089600000|2024-02-16 13:20:00|2220|2219|2219|2218.5|2220.5|2219.5|2219|2218.5|1968
1708089900000|2024-02-16 13:25:00|2219.5|2219|2218|2217.5|2219.5|2219|2218|2217.5|1696
1708090200000|2024-02-16 13:30:00|2217.5|2216.5|2213|2212.5|2218|2217.5|2212|2211.5|2812
1708090500000|2024-02-16 13:35:00|2213.5|2213|2215|2214.5|2216|2215.5|2213.5|2213|3919
1708090800000|2024-02-16 13:40:00|2214.5|2214|2215.5|2215|2216|2215.5|2214|2213.5|2636
1708091100000|2024-02-16 13:45:00|2215|2214.5|2214|2213.5|2215.5|2215|2214|2213.5|1235
1708091400000|2024-02-16 13:50:00|2214.5|2214|2211|2210.5|2215|2214.5|2211|2210.5|1643
1708091700000|2024-02-16 13:55:00|2211.5|2210|2212|2211.5|2212|2211.5|2211|2210|472
1708092000000|2024-02-16 14:00:00|2211.5|2211|2211|2210.5|2212|2211|2211|2210.5|898
1708092300000|2024-02-16 14:05:00|2211.5|2211|2210|2209.5|2212|2211.5|2209.5|2209|1479
1708092600000|2024-02-16 14:10:00|2209.5|2209|2206.5|2206|2209.5|2209|2206.5|2205.5|2920
1708092900000|2024-02-16 14:15:00|2207|2206.5|2205|2204.5|2207|2206.5|2203.5|2202.5|865
1708093200000|2024-02-16 14:20:00|2205.5|2205|2208.5|2208|2208.5|2208|2205.5|2204.5|2691
1708093500000|2024-02-16 14:25:00|2209|2208.5|2208.5|2207.5|2209.5|2209|2208|2207|2532
1708093800000|2024-02-16 14:30:00|2209|2208.5|2204.5|2203.5|2211.5|2211|2204.5|2203.5|5642
1708094100000|2024-02-16 14:35:00|2205|2204|2203.5|2203|2205|2204.5|2202|2201|3222
1708094400000|2024-02-16 14:40:00|2204|2203.5|2207|2206|2207|2206.5|2203.5|2203|3638
1708094700000|2024-02-16 14:45:00|2206.5|2207|2211.5|2211|2212|2211.5|2206.5|2206.5|2885
1708095000000|2024-02-16 14:50:00|2212|2211.5|2209|2208|2212|2211.5|2207.5|2207|2640
1708095300000|2024-02-16 14:55:00|2208.5|2208.5|2208.5|2208|2210|2209.5|2208.5|2207.5|1354
1708095600000|2024-02-16 15:00:00|2208|2207.5|2212|2211.5|2214|2213|2206.5|2206|4274
1708095900000|2024-02-16 15:05:00|2213|2212|2212|2211|2213|2212|2210.5|2210|2764
1708096200000|2024-02-16 15:10:00|2211.5|2210.5|2214.5|2214|2215.5|2215|2211|2210.5|3053
1708096500000|2024-02-16 15:15:00|2215|2214.5|2211.5|2211|2215|2214.5|2211.5|2211|3439
1708096800000|2024-02-16 15:20:00|2212|2211.5|2210|2209.5|2212|2211.5|2210|2209.5|2224
1708097100000|2024-02-16 15:25:00|2209.5|2209|2210|2209.5|2211|2210.5|2208.5|2208|4030
1708097400000|2024-02-16 15:30:00|2209.5|2209|2205.5|2205|2209.5|2209|2205.5|2205|2468
1708097700000|2024-02-16 15:35:00|2206.5|2205.5|2206|2205|2208|2207.5|2204.5|2204|3584
1708098000000|2024-02-16 15:40:00|2205.5|2205.5|2205|2204.5|2206|2205.5|2203.5|2203|1624
1708098300000|2024-02-16 15:45:00|2205.5|2205|2204.5|2204|2208|2207.5|2204.5|2204|2457
1708098600000|2024-02-16 15:50:00|2204|2203.5|2204|2203.5|2204.5|2204|2203|2202.5|3575
1708098900000|2024-02-16 15:55:00|2203|2202.5|2201.5|2201|2204|2203.5|2201|2200.5|2800
1708099200000|2024-02-16 16:00:00|2202|2201.5|2201.5|2201|2202.5|2202|2201|2200|2388
1708099500000|2024-02-16 16:05:00|2202|2201.5|2200.5|2200|2202.5|2202|2200.5|2200|2250
1708099800000|2024-02-16 16:10:00|2200|2199.5|2199|2198|2200.5|2200|2198.5|2198|2329
1708100100000|2024-02-16 16:15:00|2198.5|2198.5|2200.5|2200|2201|2200.5|2198.5|2198.5|2566
1708100400000|2024-02-16 16:20:00|2200|2199.5|2200.5|2200|2201|2200.5|2200|2199.5|3616
1708100700000|2024-02-16 16:25:00|2200|2199.5|2200.5|2200|2200.5|2200|2199.5|2199|6343
1708329600000|2024-02-19 08:00:00|2203|2201.5|2190.5|2189|2203.5|2203|2184|2182|6231
1708329900000|2024-02-19 08:05:00|2191|2190|2191.5|2190.5|2197.5|2197|2189|2187.5|6361
1708330200000|2024-02-19 08:10:00|2191|2190|2204.5|2203.5|2205|2204|2190|2189|8753
1708330500000|2024-02-19 08:15:00|2205|2204|2207|2206|2209|2208.5|2205|2204|4591
1708330800000|2024-02-19 08:20:00|2207.5|2206.5|2202.5|2201.5|2207.5|2207|2200.5|2200|4827
1708331100000|2024-02-19 08:25:00|2203|2202|2204|2202.5|2205|2204.5|2201|2200|1916
1708331400000|2024-02-19 08:30:00|2203.5|2202|2205|2204|2205|2204|2200|2199|2398
1708331700000|2024-02-19 08:35:00|2204|2204.5|2207.5|2206.5|2208.5|2207.5|2204|2203.5|2179
1708332000000|2024-02-19 08:40:00|2207|2208|2213|2212|2213.5|2212.5|2206|2205.5|3434
1708332300000|2024-02-19 08:45:00|2212.5|2211.5|2213.5|2213|2215.5|2215|2212|2211|2448
1708332600000|2024-02-19 08:50:00|2214|2213.5|2215.5|2215|2216|2215.5|2214|2213|1936
1708332900000|2024-02-19 08:55:00|2215|2214|2211.5|2210.5|2215|2214|2211.5|2210.5|2436
1708333200000|2024-02-19 09:00:00|2211|2211|2212|2211.5|2212|2211.5|2209.5|2208.5|2118
1708333500000|2024-02-19 09:05:00|2211|2210.5|2211.5|2211|2212.5|2211.5|2209.5|2208.5|2444
1708333800000|2024-02-19 09:10:00|2212|2211.5|2212.5|2211.5|2213.5|2212.5|2210.5|2209.5|2842
1708334100000|2024-02-19 09:15:00|2212|2211|2209|2208.5|2214|2213|2209|2208|2825
1708334400000|2024-02-19 09:20:00|2208.5|2208|2206|2205|2209|2208|2204|2203|4103
1708334700000|2024-02-19 09:25:00|2205.5|2204.5|2199|2198.5|2207|2206|2199|2198.5|2749
1708335000000|2024-02-19 09:30:00|2199.5|2198|2196.5|2195.5|2201|2200.5|2196.5|2195.5|1472
1708335300000|2024-02-19 09:35:00|2197|2196|2198.5|2197.5|2199|2198.5|2197|2195.5|513
1708335600000|2024-02-19 09:40:00|2198|2198|2196.5|2196|2198|2198|2196|2195|787
1708335900000|2024-02-19 09:45:00|2196|2195.5|2197|2196.5|2198|2197|2196|2195.5|211
1708336200000|2024-02-19 09:50:00|2197.5|2196|2198|2197|2198.5|2197.5|2196|2195.5|1403
1708336500000|2024-02-19 09:55:00|2198.5|2197.5|2199.5|2199|2201|2200.5|2198.5|2197.5|1216
1708336800000|2024-02-19 10:00:00|2200|2199.5|2197.5|2196.5|2200.5|2199.5|2197.5|2196.5|1369
1708337100000|2024-02-19 10:05:00|2198|2197|2198|2197.5|2200|2199|2198|2196.5|1574
1708337400000|2024-02-19 10:10:00|2197.5|2197|2200.5|2200|2201|2200.5|2197.5|2197|3464
1708337700000|2024-02-19 10:15:00|2201|2200.5|2199|2198.5|2201|2200.5|2199|2198.5|1601
1708338000000|2024-02-19 10:20:00|2198.5|2198|2195.5|2195|2199|2198|2194.5|2194|1418
1708338300000|2024-02-19 10:25:00|2196|2194|2194|2193.5|2196|2194|2192|2191.5|3291
1708338600000|2024-02-19 10:30:00|2194.5|2194|2195|2194.5|2195.5|2195|2194.5|2193.5|971
1708338900000|2024-02-19 10:35:00|2195.5|2195|2196|2195.5|2196.5|2195.5|2194.5|2194|2738
1708339200000|2024-02-19 10:40:00|2196.5|2196|2197.5|2197|2198.5|2198|2196.5|2195.5|722
1708339500000|2024-02-19 10:45:00|2197|2196.5|2195|2194.5|2197|2196.5|2195|2194.5|1459
1708339800000|2024-02-19 10:50:00|2196|2195|2198.5|2197.5|2198.5|2197.5|2196|2195|2018
1708340100000|2024-02-19 10:55:00|2198|2198|2197|2196|2199|2198.5|2197|2196|1287
1708340400000|2024-02-19 11:00:00|2196.5|2195.5|2198|2197|2199.5|2199|2196|2195.5|2350
1708340700000|2024-02-19 11:05:00|2197.5|2196.5|2197|2196.5|2197.5|2197|2196.5|2195.5|1030
1708341000000|2024-02-19 11:10:00|2196.5|2196|2196.5|2196|2197.5|2197|2196.5|2196|1180
1708341300000|2024-02-19 11:15:00|2197|2196.5|2198.5|2197.5|2199|2198.5|2197|2196.5|778
1708341600000|2024-02-19 11:20:00|2198|2197|2197|2196|2198|2197|2196.5|2195.5|710
1708341900000|2024-02-19 11:25:00|2196.5|2196.5|2195.5|2195|2197|2196.5|2195.5|2195|558
1708342200000|2024-02-19 11:30:00|2196|2195.5|2197|2196.5|2197.5|2197|2196|2195.5|584
1708342500000|2024-02-19 11:35:00|2197.5|2197|2197.5|2196.5|2197.5|2197|2195.5|2195|907
1708342800000|2024-02-19 11:40:00|2198|2197|2198|2197|2198.5|2198|2197|2196|1407
1708343100000|2024-02-19 11:45:00|2197.5|2196.5|2197.5|2196.5|2197.5|2196.5|2196|2195.5|556
1708343400000|2024-02-19 11:50:00|2198|2197|2196|2195|2198|2197|2195|2194.5|2390
1708343700000|2024-02-19 11:55:00|2195.5|2194.5|2199|2198|2199|2198|2195|2194.5|1489
1708344000000|2024-02-19 12:00:00|2199.5|2198.5|2199.5|2198.5|2199.5|2198.5|2197.5|2196.5|1964
1708344300000|2024-02-19 12:05:00|2199|2199|2201|2200.5|2201|2200.5|2199|2198.5|1721
1708344600000|2024-02-19 12:10:00|2201.5|2200|2200|2199.5|2201.5|2200.5|2200|2199.5|322
1708344900000|2024-02-19 12:15:00|2199.5|2199|2200|2199.5|2200.5|2200|2199.5|2199|597
1708345200000|2024-02-19 12:20:00|2199.5|2199|2198.5|2198|2201|2200.5|2198.5|2198|581
1708345500000|2024-02-19 12:25:00|2198|2197.5|2198.5|2197.5|2199|2198.5|2198|2197|865
1708345800000|2024-02-19 12:30:00|2198|2197|2199|2198.5|2199.5|2198.5|2197.5|2196.5|407
1708346100000|2024-02-19 12:35:00|2199.5|2199|2200|2199.5|2200|2199.5|2199|2198.5|285
1708346400000|2024-02-19 12:40:00|2200.5|2199|2201.5|2200.5|2201.5|2200.5|2200|2199|694
1708346700000|2024-02-19 12:45:00|2201|2200|2200.5|2199.5|2201|2200.5|2199.5|2199|106
1708347000000|2024-02-19 12:50:00|2200|2200|2200.5|2200|2201.5|2201|2200|2199.5|665
1708347300000|2024-02-19 12:55:00|2201|2199.5|2202|2201.5|2202.5|2201.5|2201|2199.5|2125
1708347600000|2024-02-19 13:00:00|2201.5|2201|2200.5|2200|2202.5|2201.5|2200.5|2200|588
1708347900000|2024-02-19 13:05:00|2201|2199.5|2200.5|2199.5|2201|2200.5|2200.5|2199.5|898
1708348200000|2024-02-19 13:10:00|2201|2200|2201.5|2201|2201.5|2201|2201|2199.5|119
1708348500000|2024-02-19 13:15:00|2201|2200.5|2200.5|2200|2201.5|2200.5|2200.5|2200|517
1708348800000|2024-02-19 13:20:00|2200|2199.5|2198.5|2197.5|2200.5|2200|2198.5|2197.5|1962
1708349100000|2024-02-19 13:25:00|2198|2197|2197.5|2197|2199.5|2199|2197.5|2197|2603
1708349400000|2024-02-19 13:30:00|2197|2196.5|2196|2195.5|2197|2196.5|2196|2195.5|1228
1708349700000|2024-02-19 13:35:00|2196.5|2196|2193.5|2193|2197|2196.5|2193.5|2193|1340
1708350000000|2024-02-19 13:40:00|2194|2193.5|2195|2194|2195.5|2194.5|2193.5|2193|1194
1708350300000|2024-02-19 13:45:00|2195.5|2194.5|2196|2195|2196.5|2195.5|2195.5|2194|238
1708350600000|2024-02-19 13:50:00|2195|2194.5|2195.5|2194.5|2196.5|2195.5|2195|2194.5|1388
1708350900000|2024-02-19 13:55:00|2195|2194|2195.5|2194.5|2195.5|2194.5|2193|2192.5|1529
1708351200000|2024-02-19 14:00:00|2196|2195|2195.5|2195|2197|2196.5|2195.5|2194.5|1085
1708351500000|2024-02-19 14:05:00|2196|2195.5|2195|2194|2196.5|2196|2194|2193.5|1819
1708351800000|2024-02-19 14:10:00|2195.5|2195|2196.5|2195.5|2196.5|2196|2195.5|2195|985
1708352100000|2024-02-19 14:15:00|2197|2196|2196.5|2196|2197.5|2197|2196|2195.5|1700
1708352400000|2024-02-19 14:20:00|2197|2195.5|2197|2196.5|2197|2196.5|2196.5|2195.5|1094
1708352700000|2024-02-19 14:25:00|2198|2197.5|2198.5|2198|2201|2200.5|2198|2197.5|881
1708353000000|2024-02-19 14:30:00|2198|2197.5|2196|2195.5|2198|2197.5|2196|2195.5|818
1708353300000|2024-02-19 14:35:00|2195.5|2195|2196.5|2195.5|2196.5|2196|2195|2194.5|2251
1708353600000|2024-02-19 14:40:00|2197|2196|2198|2197.5|2198.5|2197.5|2197|2196|1381
1708353900000|2024-02-19 14:45:00|2198.5|2198|2198.5|2197.5|2198.5|2198|2197|2196.5|474
1708354200000|2024-02-19 14:50:00|2198|2198|2198|2197.5|2199.5|2198.5|2198|2197.5|1499
1708354500000|2024-02-19 14:55:00|2198.5|2198|2199|2198|2199.5|2199|2198|2197.5|1379
1708354800000|2024-02-19 15:00:00|2199.5|2198.5|2198.5|2198|2199.5|2199|2198.5|2198|1254
1708355100000|2024-02-19 15:05:00|2198|2197.5|2198|2197|2198.5|2197.5|2197.5|2197|731
1708355400000|2024-02-19 15:10:00|2197.5|2197.5|2193.5|2192.5|2198|2197.5|2193|2192.5|3709
1708355700000|2024-02-19 15:15:00|2194|2193|2194|2193|2194.5|2193.5|2193.5|2193|1762
1708356000000|2024-02-19 15:20:00|2194.5|2193.5|2194.5|2194|2195.5|2194.5|2193.5|2193|1669
1708356300000|2024-02-19 15:25:00|2194|2193.5|2190.5|2189.5|2194|2193.5|2190|2189.5|2378
1708356600000|2024-02-19 15:30:00|2191|2190|2190|2189|2191|2190.5|2190|2189|3528
1708356900000|2024-02-19 15:35:00|2189.5|2189.5|2192|2191.5|2192|2191.5|2189.5|2189|2954
1708357200000|2024-02-19 15:40:00|2192.5|2192|2192.5|2192|2193|2192.5|2191.5|2191|4690
1708357500000|2024-02-19 15:45:00|2192|2191.5|2191.5|2190.5|2192|2191.5|2190.5|2190|1089
1708357800000|2024-02-19 15:50:00|2192.5|2191|2192|2191.5|2192.5|2192|2191|2190|1630
1708358100000|2024-02-19 15:55:00|2192.5|2192|2191.5|2191|2193|2192.5|2191.5|2191|1333
1708358400000|2024-02-19 16:00:00|2192|2191.5|2192|2191.5|2192|2191.5|2191|2190.5|3457
1708358700000|2024-02-19 16:05:00|2192.5|2192|2193.5|2193|2193.5|2193|2192.5|2191.5|522
1708359000000|2024-02-19 16:10:00|2194|2193.5|2196|2195.5|2196|2195.5|2194|2193.5|1961
1708359300000|2024-02-19 16:15:00|2195.5|2195|2194.5|2194|2195.5|2195|2193|2192.5|1685
1708359600000|2024-02-19 16:20:00|2194|2193.5|2194|2193.5|2195|2194.5|2194|2193.5|1482
1708359900000|2024-02-19 16:25:00|2193.5|2193|2196|2195|2196.5|2195.5|2193|2192.5|8016
1708416000000|2024-02-20 08:00:00|2185|2181.5|2190|2188|2194|2193|2179.5|2178|6389
1708416300000|2024-02-20 08:05:00|2190.5|2188.5|2189|2187.5|2195|2193.5|2185|2183|2011
1708416600000|2024-02-20 08:10:00|2189.5|2188|2187|2185.5|2192|2191|2183.5|2183|2537
1708416900000|2024-02-20 08:15:00|2186.5|2185|2183|2182|2187.5|2186.5|2182|2180.5|2347
1708417200000|2024-02-20 08:20:00|2182.5|2181.5|2183|2182|2183.5|2182.5|2180.5|2180|1536
1708417500000|2024-02-20 08:25:00|2183.5|2182.5|2188|2187|2188|2187.5|2183|2182|1726
1708417800000|2024-02-20 08:30:00|2188.5|2187.5|2189|2188|2189.5|2189|2185.5|2185|2636
1708418100000|2024-02-20 08:35:00|2188.5|2187.5|2188|2187.5|2192.5|2192|2188|2187|1848
1708418400000|2024-02-20 08:40:00|2187.5|2187|2186|2185|2190|2189|2184.5|2183.5|2849
1708418700000|2024-02-20 08:45:00|2186.5|2185.5|2188|2187|2190.5|2189.5|2185.5|2185|2645
1708419000000|2024-02-20 08:50:00|2188.5|2187.5|2193|2192|2193|2192.5|2188.5|2187.5|2614
1708419300000|2024-02-20 08:55:00|2193.5|2192.5|2196|2195.5|2198|2197.5|2193|2192.5|3758
1708419600000|2024-02-20 09:00:00|2196.5|2196|2196|2195.5|2196.5|2196|2193|2192|4866
1708419900000|2024-02-20 09:05:00|2196.5|2196|2197.5|2196.5|2202.5|2201.5|2196|2196|5995
1708420200000|2024-02-20 09:10:00|2197|2197|2200.5|2200|2200.5|2200|2197|2196.5|2135
1708420500000|2024-02-20 09:15:00|2201|2200.5|2201|2200.5|2202|2201.5|2199.5|2199|1729
1708420800000|2024-02-20 09:20:00|2201.5|2201|2200.5|2199.5|2202|2201.5|2199.5|2198.5|1229
1708421100000|2024-02-20 09:25:00|2199.5|2199|2197.5|2197|2199.5|2199|2196.5|2196|1031
1708421400000|2024-02-20 09:30:00|2197|2196.5|2195|2194|2197.5|2197|2193|2192|3077
1708421700000|2024-02-20 09:35:00|2194.5|2194.5|2192.5|2192|2196|2195|2192.5|2192|1452
1708422000000|2024-02-20 09:40:00|2192|2191|2191.5|2190.5|2192.5|2192|2191|2190|991
1708422300000|2024-02-20 09:45:00|2191|2190|2193.5|2193|2196|2195.5|2191|2190|1193
1708422600000|2024-02-20 09:50:00|2193|2192|2192|2191|2193|2192|2191|2190.5|2088
1708422900000|2024-02-20 09:55:00|2192.5|2191.5|2193.5|2192.5|2194.5|2194|2192.5|2191.5|2037
1708423200000|2024-02-20 10:00:00|2194|2193|2196|2195|2196|2195|2193.5|2193|1612
1708423500000|2024-02-20 10:05:00|2195.5|2194.5|2196.5|2195.5|2196.5|2196|2195|2194.5|1112
1708423800000|2024-02-20 10:10:00|2196|2195|2197.5|2196.5|2198.5|2197.5|2195.5|2194.5|901
1708424100000|2024-02-20 10:15:00|2198|2197|2197|2196.5|2198|2197.5|2197|2196.5|1632
1708424400000|2024-02-20 10:20:00|2196.5|2196|2202|2201|2202|2201|2196.5|2196|1843
1708424700000|2024-02-20 10:25:00|2201.5|2200.5|2198.5|2197.5|2202|2201.5|2198|2197.5|1623
1708425000000|2024-02-20 10:30:00|2199.5|2198|2201|2200.5|2201|2200.5|2199.5|2198|876
1708425300000|2024-02-20 10:35:00|2201.5|2201|2204|2203.5|2204|2203.5|2200.5|2200|1322
1708425600000|2024-02-20 10:40:00|2204.5|2204|2205.5|2205|2206.5|2206|2204|2203.5|2004
1708425900000|2024-02-20 10:45:00|2206|2206|2209.5|2209|2210.5|2210|2206|2206|4349
1708426200000|2024-02-20 10:50:00|2209|2208.5|2206|2205.5|2209|2208.5|2206|2205|1924
1708426500000|2024-02-20 10:55:00|2206.5|2205|2206|2205.5|2208|2207|2205.5|2205|2007
1708426800000|2024-02-20 11:00:00|2205.5|2205|2209|2208|2210.5|2210|2205.5|2205|3323
1708427100000|2024-02-20 11:05:00|2209.5|2208.5|2210|2209|2210|2209|2208.5|2208|868
1708427400000|2024-02-20 11:10:00|2209.5|2208.5|2208.5|2208|2209.5|2209|2207.5|2207|3247
1708427700000|2024-02-20 11:15:00|2209|2207.5|2210|2209.5|2210.5|2209.5|2207.5|2207|1614
1708428000000|2024-02-20 11:20:00|2211|2209|2210.5|2210|2212.5|2212|2210.5|2209|2437
1708428300000|2024-02-20 11:25:00|2211|2210.5|2212|2211|2213|2212.5|2210.5|2210|2886
1708428600000|2024-02-20 11:30:00|2211.5|2211.5|2211.5|2211|2212|2211.5|2210.5|2210|1545
1708428900000|2024-02-20 11:35:00|2212|2210.5|2212.5|2212|2213|2212.5|2211|2210|1593
1708429200000|2024-02-20 11:40:00|2213|2212.5|2214.5|2213.5|2215.5|2214.5|2212.5|2212|952
1708429500000|2024-02-20 11:45:00|2214|2214|2217|2216|2217|2216|2213.5|2213|1116
1708429800000|2024-02-20 11:50:00|2216|2215.5|2217|2216|2217|2216|2215|2214.5|1414
1708430100000|2024-02-20 11:55:00|2216.5|2216.5|2218|2217.5|2218|2217.5|2216.5|2216|865
1708430400000|2024-02-20 12:00:00|2217|2217|2218|2217|2218|2217.5|2217|2216.5|1821
1708430700000|2024-02-20 12:05:00|2217.5|2217.5|2219.5|2219|2219.5|2219|2217.5|2217|2168
1708431000000|2024-02-20 12:10:00|2220|2219.5|2224|2223.5|2224|2223.5|2220|2219.5|2757
1708431300000|2024-02-20 12:15:00|2224.5|2224|2221.5|2220.5|2224.5|2224|2220.5|2220|1986
1708431600000|2024-02-20 12:20:00|2221|2221|2218.5|2217.5|2221|2221|2218.5|2217.5|1345
1708431900000|2024-02-20 12:25:00|2219|2218|2223.5|2223|2223.5|2223|2219|2218|2975
1708432200000|2024-02-20 12:30:00|2223|2222.5|2220.5|2219.5|2223.5|2223|2220.5|2219.5|1357
1708432500000|2024-02-20 12:35:00|2221|2220|2222.5|2222|2222.5|2222|2221|2220|1850
1708432800000|2024-02-20 12:40:00|2223|2222.5|2221|2220|2223|2222.5|2220.5|2220|1027
1708433100000|2024-02-20 12:45:00|2221.5|2220.5|2221|2220|2221.5|2221|2220.5|2219.5|2351
1708433400000|2024-02-20 12:50:00|2220.5|2220.5|2221|2220.5|2223|2222.5|2220.5|2220|2113
1708433700000|2024-02-20 12:55:00|2221.5|2220|2221.5|2221|2222.5|2222|2221|2220|3539
1708434000000|2024-02-20 13:00:00|2221|2220.5|2222|2221.5|2222|2221.5|2220|2219.5|2138
1708434300000|2024-02-20 13:05:00|2221.5|2221|2221.5|2221|2222|2221.5|2220.5|2220|2114
1708434600000|2024-02-20 13:10:00|2221|2220.5|2225|2224|2225|2224|2221|2220.5|2061
1708434900000|2024-02-20 13:15:00|2224|2223.5|2218|2217|2224|2223.5|2216|2215.5|4527
1708435200000|2024-02-20 13:20:00|2217.5|2216.5|2214|2213.5|2218|2217.5|2213.5|2212.5|2575
1708435500000|2024-02-20 13:25:00|2213.5|2213|2215|2214.5|2215|2214.5|2213.5|2213|2555
1708435800000|2024-02-20 13:30:00|2215.5|2215|2212|2211.5|2216|2215|2211|2210.5|5095
1708436100000|2024-02-20 13:35:00|2212.5|2212|2212|2211|2213|2212.5|2212|2211|2363
1708436400000|2024-02-20 13:40:00|2213|2212|2212|2211.5|2213|2212|2210.5|2210|2426
1708436700000|2024-02-20 13:45:00|2212.5|2212|2212|2211.5|2214|2213|2211.5|2211|918
1708437000000|2024-02-20 13:50:00|2211.5|2211|2212|2211.5|2212.5|2212|2210|2209.5|1306
1708437300000|2024-02-20 13:55:00|2211.5|2211|2211.5|2211|2214|2213|2211.5|2210.5|1451
1708437600000|2024-02-20 14:00:00|2211|2210.5|2210.5|2210|2212|2211|2210.5|2209.5|2716
1708437900000|2024-02-20 14:05:00|2210|2209.5|2211.5|2211|2211.5|2211|2210|2209|2325
1708438200000|2024-02-20 14:10:00|2210.5|2210|2209.5|2209|2210.5|2210|2209|2208.5|1789
1708438500000|2024-02-20 14:15:00|2210|2209.5|2209.5|2209|2212|2211.5|2209.5|2209|1672
1708438800000|2024-02-20 14:20:00|2210|2208.5|2209.5|2208.5|2210.5|2209.5|2208.5|2208|1313
1708439100000|2024-02-20 14:25:00|2210|2209.5|2209|2208.5|2210|2209.5|2208.5|2208|2028
1708439400000|2024-02-20 14:30:00|2209.5|2209|2212.5|2211.5|2215|2214.5|2206|2205|11184
1708439700000|2024-02-20 14:35:00|2212|2212|2214.5|2213.5|2215|2214.5|2210.5|2210|3824
1708440000000|2024-02-20 14:40:00|2214|2213|2214|2213.5|2217.5|2216.5|2212.5|2211.5|6967
1708440300000|2024-02-20 14:45:00|2214.5|2214|2218.5|2217.5|2220.5|2220|2214.5|2214|5295
1708440600000|2024-02-20 14:50:00|2219|2218|2221.5|2220.5|2222.5|2221.5|2218.5|2217.5|3592
1708440900000|2024-02-20 14:55:00|2221|2220|2221.5|2220.5|2223|2222.5|2220|2219.5|2269
1708441200000|2024-02-20 15:00:00|2222.5|2221|2220.5|2219.5|2224|2223|2219.5|2219|3215
1708441500000|2024-02-20 15:05:00|2221|2220|2221.5|2221|2222|2221.5|2219|2218|4106
1708441800000|2024-02-20 15:10:00|2222.5|2221.5|2220|2219|2223|2222.5|2219.5|2219|4079
1708442100000|2024-02-20 15:15:00|2219.5|2218.5|2221.5|2221|2222.5|2221.5|2219|2218|2514
1708442400000|2024-02-20 15:20:00|2221|2220.5|2222|2221.5|2222|2221.5|2220.5|2220|2010
1708442700000|2024-02-20 15:25:00|2221.5|2221|2220.5|2220|2221.5|2221|2220|2219.5|3799
1708443000000|2024-02-20 15:30:00|2220|2219.5|2221.5|2220.5|2221.5|2221|2219.5|2219|3100
1708443300000|2024-02-20 15:35:00|2221|2220|2221.5|2221|2221.5|2221|2219|2218.5|2758
1708443600000|2024-02-20 15:40:00|2221|2220.5|2220.5|2220|2223|2222.5|2220|2219.5|4639
1708443900000|2024-02-20 15:45:00|2220|2219.5|2223.5|2222.5|2223.5|2222.5|2218.5|2218|2294
1708444200000|2024-02-20 15:50:00|2223|2223|2222.5|2221.5|2223.5|2223|2221.5|2221|4218
1708444500000|2024-02-20 15:55:00|2222|2221|2222.5|2222|2223|2222.5|2221|2220.5|1995
1708444800000|2024-02-20 16:00:00|2223|2221.5|2222|2221.5|2223.5|2223|2221.5|2221|2564
1708445100000|2024-02-20 16:05:00|2222.5|2222|2223|2222.5|2224.5|2224|2222.5|2222|3709
1708445400000|2024-02-20 16:10:00|2222.5|2222|2222|2221.5|2223.5|2223|2221.5|2221|4036
1708445700000|2024-02-20 16:15:00|2222.5|2222|2222.5|2222|2224|2223|2222|2221.5|4368
1708446000000|2024-02-20 16:20:00|2223|2222.5|2222|2221.5|2223.5|2223|2222|2221.5|5575
1708446300000|2024-02-20 16:25:00|2221.5|2221|2221|2220.5|2222|2221.5|2221|2220|4396
1708502400000|2024-02-21 08:00:00|2217.5|2215|2223.5|2222.5|2225|2223.5|2213|2210.5|8796
1708502700000|2024-02-21 08:05:00|2224|2223|2231.5|2230.5|2232.5|2231.5|2222|2220.5|5121
1708503000000|2024-02-21 08:10:00|2230.5|2231|2223|2222|2232|2231|2222|2221|4988
1708503300000|2024-02-21 08:15:00|2223.5|2222.5|2219.5|2218.5|2227|2225.5|2219.5|2218.5|2110
1708503600000|2024-02-21 08:20:00|2220|2219|2227.5|2226.5|2227.5|2226.5|2220|2219|6009
1708503900000|2024-02-21 08:25:00|2226.5|2226|2227.5|2226.5|2230|2229|2224.5|2224|9142
1708504200000|2024-02-21 08:30:00|2228.5|2227|2235|2234|2235|2234|2228.5|2226.5|4610
1708504500000|2024-02-21 08:35:00|2234.5|2233|2234.5|2234|2235.5|2235|2231.5|2231|4264
1708504800000|2024-02-21 08:40:00|2234|2233.5|2235|2234.5|2238|2237.5|2234|2233.5|4273
1708505100000|2024-02-21 08:45:00|2234.5|2234|2228.5|2228|2234.5|2234|2228.5|2228|3968
1708505400000|2024-02-21 08:50:00|2228|2227.5|2226.5|2225.5|2228.5|2228|2225|2224.5|2376
1708505700000|2024-02-21 08:55:00|2226|2225|2226|2225.5|2227.5|2226.5|2225|2224|2296
1708506000000|2024-02-21 09:00:00|2226.5|2226|2228|2227.5|2233|2232.5|2224.5|2224|16251
1708506300000|2024-02-21 09:05:00|2228.5|2228|2232|2231|2233|2232|2226|2225.5|7585
1708506600000|2024-02-21 09:10:00|2232.5|2231.5|2234.5|2233.5|2235|2234|2229|2228.5|3352
1708506900000|2024-02-21 09:15:00|2234|2234|2237|2236.5|2238|2237.5|2234|2233.5|1887
1708507200000|2024-02-21 09:20:00|2237.5|2236|2239|2238.5|2241|2240|2237.5|2236|2641
1708507500000|2024-02-21 09:25:00|2238.5|2238|2236.5|2236|2239|2238.5|2235.5|2235|4155
1708507800000|2024-02-21 09:30:00|2237|2235.5|2238.5|2237.5|2238.5|2238|2235.5|2235|1930
1708508100000|2024-02-21 09:35:00|2238|2237|2240|2239.5|2241.5|2241|2237|2236.5|3023
1708508400000|2024-02-21 09:40:00|2240.5|2240|2241.5|2240.5|2243|2242.5|2240.5|2239.5|1888
1708508700000|2024-02-21 09:45:00|2241|2241|2241|2240|2242|2241|2240|2239.5|4682
1708509000000|2024-02-21 09:50:00|2240.5|2239.5|2240.5|2239.5|2242|2241.5|2240|2239|2281
1708509300000|2024-02-21 09:55:00|2240|2240|2240|2239|2240.5|2240|2237.5|2237|3948
1708509600000|2024-02-21 10:00:00|2239.5|2239.5|2240|2239.5|2241.5|2240.5|2239.5|2239|1721
1708509900000|2024-02-21 10:05:00|2240.5|2240|2241|2240|2241.5|2241|2240|2239|2172
1708510200000|2024-02-21 10:10:00|2241.5|2240.5|2241|2240.5|2241.5|2241|2239.5|2238.5|1007
1708510500000|2024-02-21 10:15:00|2241.5|2241|2241.5|2240.5|2241.5|2241|2239.5|2238.5|3719
1708510800000|2024-02-21 10:20:00|2241|2240|2242|2241|2242.5|2242|2240|2239.5|2565
1708511100000|2024-02-21 10:25:00|2242.5|2241.5|2240|2239.5|2243.5|2242.5|2239.5|2239|3121
1708511400000|2024-02-21 10:30:00|2240.5|2239|2241.5|2240.5|2242.5|2242|2238.5|2238|2838
1708511700000|2024-02-21 10:35:00|2241|2240.5|2236.5|2235.5|2241.5|2240.5|2236|2235|919
1708512000000|2024-02-21 10:40:00|2236|2235|2235.5|2234|2237.5|2236.5|2234.5|2233.5|3109
1708512300000|2024-02-21 10:45:00|2236|2234.5|2235.5|2234.5|2236|2235|2234|2232.5|1617
1708512600000|2024-02-21 10:50:00|2235|2234.5|2236.5|2236|2237|2236|2235|2234.5|989
1708512900000|2024-02-21 10:55:00|2237|2235.5|2237.5|2237|2239|2238|2236|2235.5|1884
1708513200000|2024-02-21 11:00:00|2238|2237.5|2239|2238.5|2239|2238.5|2236|2235.5|3271
1708513500000|2024-02-21 11:05:00|2239.5|2239|2239|2238.5|2239.5|2239|2238|2237.5|1898
1708513800000|2024-02-21 11:10:00|2238.5|2238|2239|2238.5|2240|2239.5|2238.5|2237.5|1668
1708514100000|2024-02-21 11:15:00|2239.5|2238|2237|2236|2239.5|2239|2237|2236|1743
1708514400000|2024-02-21 11:20:00|2236.5|2236.5|2237|2236|2238|2237|2235|2234.5|2243
1708514700000|2024-02-21 11:25:00|2237.5|2236.5|2236.5|2235.5|2237.5|2237|2236.5|2235.5|1838
1708515000000|2024-02-21 11:30:00|2236|2235|2236.5|2236|2237|2236.5|2235.5|2235|1072
1708515300000|2024-02-21 11:35:00|2236|2235.5|2234.5|2233.5|2236|2236|2234.5|2233.5|2131
1708515600000|2024-02-21 11:40:00|2234|2233|2234.5|2234|2235|2234.5|2233.5|2233|1169
1708515900000|2024-02-21 11:45:00|2235|2234.5|2233|2232.5|2235.5|2235|2233|2232|1424
1708516200000|2024-02-21 11:50:00|2232.5|2232|2234|2233.5|2234|2233.5|2232.5|2231.5|1055
1708516500000|2024-02-21 11:55:00|2234.5|2234|2234|2233.5|2234.5|2234|2233|2232.5|1555
1708516800000|2024-02-21 12:00:00|2234.5|2234|2236|2235.5|2236.5|2236|2234|2233.5|1267
1708517100000|2024-02-21 12:05:00|2236.5|2234.5|2235.5|2235|2236.5|2235|2234|2233.5|2550
1708517400000|2024-02-21 12:10:00|2235|2234.5|2237|2236.5|2237|2236.5|2234.5|2234|2365
1708517700000|2024-02-21 12:15:00|2237.5|2237|2236|2235|2238|2237.5|2236|2235|1319
1708518000000|2024-02-21 12:20:00|2235.5|2234.5|2236|2235.5|2236.5|2235.5|2235|2234.5|616
1708518300000|2024-02-21 12:25:00|2235.5|2235|2235.5|2234.5|2236|2235|2234.5|2234|1109
1708518600000|2024-02-21 12:30:00|2235|2235|2239|2238.5|2239|2238.5|2235|2235|1025
1708518900000|2024-02-21 12:35:00|2240|2239.5|2239.5|2238.5|2241.5|2241|2238.5|2238|2169
1708519200000|2024-02-21 12:40:00|2240|2239|2242.5|2241.5|2242.5|2242|2239.5|2239|2553
1708519500000|2024-02-21 12:45:00|2243|2242|2243|2242|2244|2243|2242|2241.5|1971
1708519800000|2024-02-21 12:50:00|2243.5|2242.5|2240.5|2240|2244|2243.5|2240|2239.5|2580
1708520100000|2024-02-21 12:55:00|2241|2241|2242.5|2242|2243|2242|2241|2241|754
1708520400000|2024-02-21 13:00:00|2242|2241.5|2239|2238.5|2242|2242|2238.5|2238|2486
1708520700000|2024-02-21 13:05:00|2238.5|2238|2238.5|2237.5|2239.5|2239|2238|2237|922
1708521000000|2024-02-21 13:10:00|2238|2238|2240|2239.5|2240|2239.5|2238|2237|989
1708521300000|2024-02-21 13:15:00|2239.5|2239|2239.5|2239|2240.5|2240|2239.5|2239|336
1708521600000|2024-02-21 13:20:00|2239|2238.5|2235.5|2235|2239|2238.5|2235|2234|1724
1708521900000|2024-02-21 13:25:00|2235|2234.5|2231.5|2231|2235|2234.5|2231.5|2231|784
1708522200000|2024-02-21 13:30:00|2232|2231.5|2232|2231|2233|2232|2231|2230.5|2529
1708522500000|2024-02-21 13:35:00|2231.5|2231.5|2230.5|2229.5|2232|2231.5|2229.5|2229|2548
1708522800000|2024-02-21 13:40:00|2231|2230|2228.5|2228|2231.5|2230.5|2228.5|2228|2710
1708523100000|2024-02-21 13:45:00|2229|2228.5|2230|2229|2231.5|2231|2229|2228|2417
1708523400000|2024-02-21 13:50:00|2231|2230.5|2230.5|2230|2231.5|2230.5|2230|2229|2042
1708523700000|2024-02-21 13:55:00|2231|2230.5|2229.5|2228.5|2231.5|2231|2229|2228|1241
1708524000000|2024-02-21 14:00:00|2229|2228|2228|2227|2229|2228.5|2227|2226.5|1823
1708524300000|2024-02-21 14:05:00|2228.5|2227.5|2228.5|2228|2230|2229.5|2228|2227.5|1361
1708524600000|2024-02-21 14:10:00|2228|2227.5|2226.5|2226|2228.5|2228|2226|2225.5|4025
1708524900000|2024-02-21 14:15:00|2226|2225.5|2224.5|2224|2226|2225.5|2224.5|2224|1870
1708525200000|2024-02-21 14:20:00|2225|2224.5|2226|2225|2226|2225.5|2224.5|2224|1198
1708525500000|2024-02-21 14:25:00|2225.5|2225.5|2226|2225.5|2226.5|2225.5|2225.5|2225|854
1708525800000|2024-02-21 14:30:00|2225.5|2225|2221|2220.5|2226.5|2226|2219.5|2219|6801
1708526100000|2024-02-21 14:35:00|2221.5|2221|2220.5|2219.5|2223.5|2223|2219.5|2218.5|5697
1708526400000|2024-02-21 14:40:00|2221|2220|2224|2223.5|2224.5|2223.5|2220.5|2219.5|6505
1708526700000|2024-02-21 14:45:00|2224.5|2224|2226|2225.5|2227.5|2226.5|2223.5|2223|2659
1708527000000|2024-02-21 14:50:00|2226.5|2226|2232.5|2231.5|2232.5|2231.5|2226.5|2226|2292
1708527300000|2024-02-21 14:55:00|2233|2232|2230.5|2230|2233|2232.5|2230.5|2230|4276
1708527600000|2024-02-21 15:00:00|2230|2229.5|2230.5|2230|2231|2230.5|2229|2228.5|3897
1708527900000|2024-02-21 15:05:00|2231|2230.5|2227.5|2227|2231|2230.5|2226.5|2225.5|4204
1708528200000|2024-02-21 15:10:00|2227|2226.5|2227|2226.5|2228|2227.5|2226.5|2226|1219
1708528500000|2024-02-21 15:15:00|2227.5|2227|2229.5|2229|2230|2229.5|2226.5|2226|4460
1708528800000|2024-02-21 15:20:00|2230|2229.5|2228|2227.5|2230|2229.5|2228|2227.5|1736
1708529100000|2024-02-21 15:25:00|2228.5|2228|2229|2228.5|2229|2228.5|2227.5|2227|2761
1708529400000|2024-02-21 15:30:00|2229.5|2229|2230|2229.5|2231|2230.5|2229|2228|3529
1708529700000|2024-02-21 15:35:00|2230.5|2229|2232.5|2232|2233.5|2232.5|2229.5|2229|4389
1708530000000|2024-02-21 15:40:00|2232|2231.5|2230.5|2230|2232|2231.5|2229.5|2229|3917
1708530300000|2024-02-21 15:45:00|2230|2229.5|2230|2229.5|2231.5|2231|2229.5|2229|3851
1708530600000|2024-02-21 15:50:00|2230.5|2229|2230|2229.5|2231|2230.5|2229|2228.5|5467
1708530900000|2024-02-21 15:55:00|2230.5|2230|2228|2227.5|2230.5|2230|2228|2227.5|6321
1708531200000|2024-02-21 16:00:00|2227.5|2227|2226|2225.5|2228.5|2227.5|2226|2225.5|5861
1708531500000|2024-02-21 16:05:00|2225.5|2225|2228|2227|2228|2227.5|2225.5|2225|6047
1708531800000|2024-02-21 16:10:00|2227.5|2226.5|2227.5|2227|2228.5|2228|2226.5|2226|4524
1708532100000|2024-02-21 16:15:00|2228|2227.5|2228.5|2228|2228.5|2228|2227.5|2227|4436
1708532400000|2024-02-21 16:20:00|2228|2227.5|2227|2226.5|2228|2227.5|2227|2226.5|3339
1708532700000|2024-02-21 16:25:00|2226.5|2226|2225.5|2225|2227|2226.5|2225|2224.5|7558
1708588800000|2024-02-22 08:00:00|2239|2236|2233|2232|2239|2236|2231.5|2230|7422
1708589100000|2024-02-22 08:05:00|2232.5|2233|2247.5|2246.5|2249|2248.5|2232.5|2231.5|9472
1708589400000|2024-02-22 08:10:00|2248|2247|2247.5|2247|2249|2248.5|2245|2244|5410
1708589700000|2024-02-22 08:15:00|2248|2247.5|2254|2253|2259|2258|2248|2247.5|7652
1708590000000|2024-02-22 08:20:00|2254.5|2253.5|2260|2259.5|2260|2259.5|2254.5|2253.5|6386
1708590300000|2024-02-22 08:25:00|2260.5|2260|2259.5|2258.5|2260.5|2260|2256|2255.5|6923
1708590600000|2024-02-22 08:30:00|2259|2257.5|2252.5|2251.5|2259|2258|2251.5|2250.5|6024
1708590900000|2024-02-22 08:35:00|2251.5|2251|2254.5|2253.5|2255|2254.5|2251|2250.5|3223
1708591200000|2024-02-22 08:40:00|2254|2253|2250.5|2250|2254|2253.5|2250.5|2250|5317
1708591500000|2024-02-22 08:45:00|2251|2249.5|2254|2253|2256|2255.5|2251|2249.5|4723
1708591800000|2024-02-22 08:50:00|2253.5|2252.5|2249.5|2248.5|2254|2253|2249|2248|6811
1708592100000|2024-02-22 08:55:00|2249|2248|2247|2246|2249.5|2248.5|2246.5|2245.5|3276
1708592400000|2024-02-22 09:00:00|2246.5|2245.5|2244|2243|2246.5|2246|2242.5|2242|4219
1708592700000|2024-02-22 09:05:00|2244.5|2243.5|2243.5|2242.5|2246.5|2246|2243|2242.5|3737
1708593000000|2024-02-22 09:10:00|2242.5|2242|2244|2243.5|2245.5|2245|2242.5|2242|2186
1708593300000|2024-02-22 09:15:00|2244.5|2243|2246|2245.5|2247.5|2246.5|2242.5|2242|1167
1708593600000|2024-02-22 09:20:00|2245.5|2245|2241.5|2240.5|2245.5|2245|2241|2240.5|2678
1708593900000|2024-02-22 09:25:00|2241|2241|2238.5|2238|2242|2241.5|2238|2237|3339
1708594200000|2024-02-22 09:30:00|2238|2237.5|2240.5|2240|2242.5|2242|2237.5|2237|2517
1708594500000|2024-02-22 09:35:00|2241|2240.5|2242|2241|2242.5|2241.5|2239|2238.5|2739
1708594800000|2024-02-22 09:40:00|2242.5|2241.5|2245|2244.5|2247|2246|2242.5|2241.5|1130
1708595100000|2024-02-22 09:45:00|2244.5|2244|2247.5|2246.5|2247.5|2246.5|2244.5|2244|1244
1708595400000|2024-02-22 09:50:00|2247|2247|2248|2247|2248|2247.5|2246|2245.5|2260
1708595700000|2024-02-22 09:55:00|2247.5|2246.5|2245.5|2244.5|2247.5|2246.5|2245|2244|839
1708596000000|2024-02-22 10:00:00|2246|2245|2246|2245.5|2248.5|2247.5|2245.5|2244.5|1797
1708596300000|2024-02-22 10:05:00|2246.5|2245|2248|2247|2248.5|2247.5|2246|2245|2281
1708596600000|2024-02-22 10:10:00|2247.5|2246.5|2248|2247|2251|2250|2247|2246.5|2783
1708596900000|2024-02-22 10:15:00|2247.5|2246.5|2247|2246|2247.5|2247|2244|2243.5|998
1708597200000|2024-02-22 10:20:00|2246.5|2245.5|2248|2247|2248|2247|2246|2245.5|962
1708597500000|2024-02-22 10:25:00|2247.5|2246.5|2244.5|2244|2247.5|2246.5|2243.5|2243|2695
1708597800000|2024-02-22 10:30:00|2244|2243.5|2248|2247.5|2248|2247.5|2244|2243.5|2511
1708598100000|2024-02-22 10:35:00|2248.5|2248|2247|2246.5|2249|2248|2245.5|2244.5|2737
1708598400000|2024-02-22 10:40:00|2246.5|2246|2249.5|2249|2249.5|2249|2246.5|2245.5|2345
1708598700000|2024-02-22 10:45:00|2249|2248.5|2249|2248.5|2249.5|2249|2248.5|2247.5|1472
1708599000000|2024-02-22 10:50:00|2249.5|2249|2251.5|2251|2251.5|2251|2249.5|2249|3084
1708599300000|2024-02-22 10:55:00|2252|2251.5|2256|2255.5|2256|2255.5|2252|2251.5|1261
1708599600000|2024-02-22 11:00:00|2255.5|2255|2256|2255.5|2256.5|2255.5|2254|2253.5|2321
1708599900000|2024-02-22 11:05:00|2255.5|2255|2256|2255|2256.5|2256|2254|2253.5|1600
1708600200000|2024-02-22 11:10:00|2255.5|2254.5|2254.5|2254|2255.5|2254.5|2253|2252.5|1755
1708600500000|2024-02-22 11:15:00|2254|2253.5|2256|2255|2256.5|2256|2253.5|2252.5|2296
1708600800000|2024-02-22 11:20:00|2255.5|2255.5|2260|2259.5|2260|2259.5|2255.5|2255|2930
1708601100000|2024-02-22 11:25:00|2259.5|2259|2258.5|2257.5|2260|2259.5|2257.5|2256.5|5296
1708601400000|2024-02-22 11:30:00|2258|2257|2257.5|2257|2259.5|2259|2257.5|2257|2433
1708601700000|2024-02-22 11:35:00|2258|2257.5|2264|2263.5|2264|2263.5|2258|2257|6354
1708602000000|2024-02-22 11:40:00|2263.5|2263|2269|2268.5|2269.5|2269|2263.5|2263|5988
1708602300000|2024-02-22 11:45:00|2269.5|2268|2267.5|2266.5|2269.5|2269|2267|2266.5|3568
1708602600000|2024-02-22 11:50:00|2268|2267|2265.5|2265|2269|2268.5|2265.5|2265|2759
1708602900000|2024-02-22 11:55:00|2266|2265.5|2264.5|2264|2267|2266.5|2264|2263|2713
1708603200000|2024-02-22 12:00:00|2265|2263.5|2267|2266.5|2268.5|2268|2265|2263.5|4767
1708603500000|2024-02-22 12:05:00|2266.5|2265.5|2269|2268.5|2269.5|2269|2266|2265.5|2952
1708603800000|2024-02-22 12:10:00|2269.5|2268|2268.5|2268|2271|2270.5|2268|2267.5|5313
1708604100000|2024-02-22 12:15:00|2269|2268.5|2269.5|2268.5|2271|2270.5|2269|2268.5|4997
1708604400000|2024-02-22 12:20:00|2269|2269|2269.5|2269|2269.5|2269|2268.5|2268|2175
1708604700000|2024-02-22 12:25:00|2270|2269.5|2272|2271|2272|2271|2269|2268.5|3560
1708605000000|2024-02-22 12:30:00|2271.5|2270.5|2271|2270|2271.5|2270.5|2270.5|2270|3738
1708605300000|2024-02-22 12:35:00|2271.5|2270.5|2270.5|2269.5|2272|2271.5|2270.5|2269.5|4157
1708605600000|2024-02-22 12:40:00|2270|2270|2266.5|2265.5|2270.5|2270|2266.5|2265.5|5280
1708605900000|2024-02-22 12:45:00|2266|2265|2265|2264.5|2266|2265.5|2263.5|2263|6494
1708606200000|2024-02-22 12:50:00|2265.5|2265|2261.5|2261|2266|2265.5|2261.5|2261|5284
1708606500000|2024-02-22 12:55:00|2262|2261.5|2262|2261.5|2263.5|2263|2261|2260|2366
1708606800000|2024-02-22 13:00:00|2261.5|2261|2260.5|2260|2261.5|2261.5|2260|2259|2809
1708607100000|2024-02-22 13:05:00|2261|2260.5|2263|2262.5|2263|2262.5|2261|2260|1365
1708607400000|2024-02-22 13:10:00|2262.5|2262|2262|2261.5|2263|2262|2260.5|2260|731
1708607700000|2024-02-22 13:15:00|2261.5|2261|2262|2261|2262|2261.5|2260|2259.5|1790
1708608000000|2024-02-22 13:20:00|2261.5|2260.5|2261.5|2260.5|2262.5|2262|2261|2260.5|874
1708608300000|2024-02-22 13:25:00|2262|2261|2262|2261|2263|2262.5|2262|2260.5|1085
1708608600000|2024-02-22 13:30:00|2261.5|2261.5|2260.5|2259.5|2262|2261.5|2260.5|2259.5|2807
1708608900000|2024-02-22 13:35:00|2260|2259|2257|2256.5|2260|2259.5|2257|2256.5|1366
1708609200000|2024-02-22 13:40:00|2257.5|2257|2257.5|2257|2259|2258.5|2256|2255.5|2872
1708609500000|2024-02-22 13:45:00|2258|2257.5|2258|2257.5|2258.5|2258|2256.5|2256|3878
1708609800000|2024-02-22 13:50:00|2258.5|2258|2256.5|2255.5|2258.5|2258|2255|2254.5|3052
1708610100000|2024-02-22 13:55:00|2256|2256|2255|2254.5|2256.5|2256|2255|2254|559
1708610400000|2024-02-22 14:00:00|2256.5|2255.5|2256.5|2256|2257|2256.5|2254.5|2254|2329
1708610700000|2024-02-22 14:05:00|2257|2255.5|2256|2255|2257|2256|2255.5|2254.5|1604
1708611000000|2024-02-22 14:10:00|2255.5|2255.5|2257.5|2257|2259|2258.5|2255.5|2255.5|3643
1708611300000|2024-02-22 14:15:00|2257|2256.5|2260|2259.5|2261.5|2261|2256|2255.5|4435
1708611600000|2024-02-22 14:20:00|2259.5|2259|2263|2262|2263|2262|2259.5|2259|905
1708611900000|2024-02-22 14:25:00|2262.5|2262.5|2266.5|2266|2266.5|2266|2261.5|2261|4182
1708612200000|2024-02-22 14:30:00|2266|2265.5|2268.5|2268|2271|2270.5|2263.5|2263|11213
1708612500000|2024-02-22 14:35:00|2269|2268.5|2268.5|2268|2270.5|2270|2267.5|2267|2391
1708612800000|2024-02-22 14:40:00|2268|2267.5|2269|2268|2270|2269.5|2267.5|2267|5721
1708613100000|2024-02-22 14:45:00|2269.5|2268.5|2268|2267.5|2270|2269.5|2268|2267|3557
1708613400000|2024-02-22 14:50:00|2267.5|2267|2269|2268.5|2270.5|2270|2267|2266.5|6613
1708613700000|2024-02-22 14:55:00|2269.5|2269|2269|2268|2271|2270.5|2268.5|2268|4082
1708614000000|2024-02-22 15:00:00|2268.5|2268.5|2266|2265|2269.5|2269|2265.5|2265|3378
1708614300000|2024-02-22 15:05:00|2265.5|2264.5|2259.5|2259|2265.5|2265|2259.5|2259|8038
1708614600000|2024-02-22 15:10:00|2260|2259.5|2258|2257.5|2260|2259.5|2258|2257|2817
1708614900000|2024-02-22 15:15:00|2258.5|2258|2256|2255.5|2259.5|2259|2256|2255.5|6221
1708615200000|2024-02-22 15:20:00|2256.5|2256|2259|2258.5|2259|2258.5|2255.5|2255|5208
1708615500000|2024-02-22 15:25:00|2258.5|2258|2259|2258.5|2259.5|2259|2257|2256.5|6677
1708615800000|2024-02-22 15:30:00|2258.5|2258|2256|2255.5|2259|2258.5|2256|2255.5|4376
1708616100000|2024-02-22 15:35:00|2255.5|2255|2257|2256.5|2257.5|2257|2255.5|2255|2104
1708616400000|2024-02-22 15:40:00|2257.5|2257|2255.5|2255|2257.5|2257|2255.5|2255|2542
1708616700000|2024-02-22 15:45:00|2255|2254.5|2254|2253.5|2257|2256.5|2254|2253.5|3078
1708617000000|2024-02-22 15:50:00|2254.5|2253|2256.5|2256|2256.5|2256|2253.5|2253|1621
1708617300000|2024-02-22 15:55:00|2257|2256.5|2256.5|2256|2257|2256.5|2256|2255.5|5404
1708617600000|2024-02-22 16:00:00|2257|2256.5|2258.5|2258|2258.5|2258|2256.5|2256|3359
1708617900000|2024-02-22 16:05:00|2258|2257.5|2256.5|2256|2259|2258.5|2255.5|2255|4350
1708618200000|2024-02-22 16:10:00|2257|2256.5|2257|2256.5|2257.5|2257|2256|2255.5|5320
1708618500000|2024-02-22 16:15:00|2257.5|2257|2258.5|2258|2259|2258.5|2257|2256.5|5103
1708618800000|2024-02-22 16:20:00|2258|2257.5|2259.5|2259|2260|2259.5|2258|2257.5|2518
1708619100000|2024-02-22 16:25:00|2259|2258.5|2258|2257.5|2259|2259|2258|2257.5|9328
1708675200000|2024-02-23 08:00:00|2247|2245|2240|2239|2249.5|2248|2238.5|2237|8400
1708675500000|2024-02-23 08:05:00|2240.5|2238.5|2240|2239|2243.5|2242.5|2237.5|2236.5|5803
1708675800000|2024-02-23 08:10:00|2241|2239.5|2240|2239|2243|2242|2235|2234|8347
1708676100000|2024-02-23 08:15:00|2241.5|2239.5|2238|2237|2241.5|2240.5|2237.5|2236.5|4182
1708676400000|2024-02-23 08:20:00|2237.5|2236.5|2237|2236.5|2238|2237.5|2236|2235|3973
1708676700000|2024-02-23 08:25:00|2236.5|2236|2243|2242|2243|2242|2236.5|2236|4647
1708677000000|2024-02-23 08:30:00|2242.5|2241.5|2243|2242.5|2244.5|2244|2238.5|2238|2665
1708677300000|2024-02-23 08:35:00|2242.5|2242|2245.5|2244.5|2249|2247.5|2242|2241|4876
1708677600000|2024-02-23 08:40:00|2245|2244|2244|2243.5|2247|2246|2244|2243|1928
1708677900000|2024-02-23 08:45:00|2243.5|2243|2243.5|2243|2245.5|2245|2241|2240.5|2626
1708678200000|2024-02-23 08:50:00|2244|2242.5|2250|2249.5|2250|2249.5|2244|2242.5|1589
1708678500000|2024-02-23 08:55:00|2250.5|2250|2251.5|2251|2254.5|2254|2250.5|2249.5|4537
1708678800000|2024-02-23 09:00:00|2251|2250.5|2249.5|2249|2253|2252.5|2249.5|2249|5499
1708679100000|2024-02-23 09:05:00|2249|2248.5|2250|2249|2252.5|2252|2249|2248.5|3495
1708679400000|2024-02-23 09:10:00|2249.5|2248.5|2249.5|2249|2250|2249.5|2247.5|2247|3484
1708679700000|2024-02-23 09:15:00|2249|2248.5|2243.5|2243|2249|2248.5|2242|2241.5|4563
1708680000000|2024-02-23 09:20:00|2244|2242.5|2241|2240|2244.5|2243.5|2240.5|2239.5|1386
1708680300000|2024-02-23 09:25:00|2240.5|2239.5|2243.5|2243|2244.5|2244|2240|2239.5|1148
1708680600000|2024-02-23 09:30:00|2243|2242.5|2245.5|2244.5|2247|2246.5|2242|2241.5|3322
1708680900000|2024-02-23 09:35:00|2246|2245|2243.5|2243|2247|2246.5|2243.5|2243|1220
1708681200000|2024-02-23 09:40:00|2243|2242.5|2244.5|2243.5|2244.5|2244|2241|2240.5|2835
1708681500000|2024-02-23 09:45:00|2244|2244|2244|2243|2245|2244.5|2242.5|2242|2154
1708681800000|2024-02-23 09:50:00|2243.5|2242.5|2243|2242.5|2243.5|2243|2242|2241.5|1333
1708682100000|2024-02-23 09:55:00|2242.5|2242|2240.5|2240|2242.5|2242|2240.5|2240|1274
1708682400000|2024-02-23 10:00:00|2241|2239.5|2239.5|2239|2241|2240|2238.5|2238|2414
1708682700000|2024-02-23 10:05:00|2239|2238|2234.5|2234|2239|2238.5|2234|2233.5|3100
1708683000000|2024-02-23 10:10:00|2234|2233.5|2239|2238.5|2239|2238.5|2234|2233.5|4131
1708683300000|2024-02-23 10:15:00|2239.5|2238|2241.5|2240.5|2242|2241.5|2239.5|2238|1513
1708683600000|2024-02-23 10:20:00|2241|2240|2241|2240|2241.5|2241|2240.5|2240|261
1708683900000|2024-02-23 10:25:00|2240.5|2240.5|2239.5|2238.5|2240.5|2240.5|2238|2237.5|2915
1708684200000|2024-02-23 10:30:00|2240|2239|2238|2237|2240|2239.5|2238|2237|865
1708684500000|2024-02-23 10:35:00|2237.5|2236.5|2238.5|2238|2239|2238.5|2237.5|2236.5|811
1708684800000|2024-02-23 10:40:00|2239|2238.5|2238.5|2238|2240|2239.5|2238.5|2238|962
1708685100000|2024-02-23 10:45:00|2238|2237.5|2233|2232|2238|2237.5|2232.5|2232|4323
1708685400000|2024-02-23 10:50:00|2232|2232.5|2231|2230.5|2232.5|2232.5|2229|2228.5|4690
1708685700000|2024-02-23 10:55:00|2231.5|2231|2229|2228.5|2232|2231.5|2229|2228.5|1655
1708686000000|2024-02-23 11:00:00|2229.5|2228|2233|2232.5|2233|2232.5|2229.5|2228|2339
1708686300000|2024-02-23 11:05:00|2233.5|2233|2234|2233|2235|2234.5|2233.5|2232.5|1595
1708686600000|2024-02-23 11:10:00|2233.5|2232.5|2234.5|2234|2234.5|2234|2232.5|2231.5|1747
1708686900000|2024-02-23 11:15:00|2234|2233.5|2235|2234.5|2236.5|2235.5|2234|2233.5|1674
1708687200000|2024-02-23 11:20:00|2234.5|2234|2235|2234.5|2235.5|2235|2234|2233|115
1708687500000|2024-02-23 11:25:00|2234.5|2234|2234|2233.5|2235.5|2234.5|2234|2233|1060
1708687800000|2024-02-23 11:30:00|2234.5|2233|2237|2236.5|2237|2236.5|2234.5|2233|818
1708688100000|2024-02-23 11:35:00|2236.5|2236|2237|2236.5|2237|2236.5|2236|2235.5|876
1708688400000|2024-02-23 11:40:00|2237.5|2237|2238.5|2238|2239|2238.5|2237.5|2236.5|1694
1708688700000|2024-02-23 11:45:00|2239|2238.5|2238|2237.5|2239.5|2238.5|2237.5|2236.5|1285
1708689000000|2024-02-23 11:50:00|2238.5|2238|2240|2239.5|2240|2239.5|2238|2237.5|1172
1708689300000|2024-02-23 11:55:00|2239.5|2239|2239.5|2239|2240|2239|2239|2238|1254
1708689600000|2024-02-23 12:00:00|2240|2239.5|2242|2241.5|2243|2242.5|2239.5|2239|1614
1708689900000|2024-02-23 12:05:00|2241|2240.5|2240|2239.5|2242|2241.5|2240|2239.5|2171
1708690200000|2024-02-23 12:10:00|2240.5|2240|2241.5|2240.5|2241.5|2241|2240.5|2239.5|646
1708690500000|2024-02-23 12:15:00|2241|2240|2241|2240.5|2241|2240.5|2240.5|2239.5|1547
1708690800000|2024-02-23 12:20:00|2240.5|2240|2239.5|2239|2240.5|2240|2239.5|2238.5|1384
1708691100000|2024-02-23 12:25:00|2240|2238.5|2239|2238.5|2240.5|2240|2239|2238.5|1439
1708691400000|2024-02-23 12:30:00|2240|2239.5|2241|2240.5|2241.5|2241|2240|2239.5|80
1708691700000|2024-02-23 12:35:00|2241.5|2239.5|2242|2241|2242|2241.5|2240|2239.5|1455
1708692000000|2024-02-23 12:40:00|2241.5|2240.5|2242|2241.5|2242|2241.5|2240.5|2240|1022
1708692300000|2024-02-23 12:45:00|2241.5|2241|2241.5|2241|2242.5|2242|2241|2240.5|768
1708692600000|2024-02-23 12:50:00|2242|2241.5|2240.5|2240|2242|2241.5|2240.5|2240|254
1708692900000|2024-02-23 12:55:00|2241|2239.5|2241|2240|2241.5|2240.5|2240|2239.5|1294
1708693200000|2024-02-23 13:00:00|2240.5|2240.5|2240|2239.5|2241|2240.5|2239.5|2239|736
1708693500000|2024-02-23 13:05:00|2240.5|2240|2240.5|2240|2241.5|2241|2240.5|2239.5|970
1708693800000|2024-02-23 13:10:00|2240|2239.5|2244|2243|2244|2243|2240|2239.5|2005
1708694100000|2024-02-23 13:15:00|2243.5|2242.5|2244|2243.5|2244.5|2243.5|2243.5|2242.5|1714
1708694400000|2024-02-23 13:20:00|2244.5|2244|2245.5|2244.5|2246|2245|2243.5|2243|2384
1708694700000|2024-02-23 13:25:00|2245|2244|2245.5|2245|2246|2245.5|2244|2243.5|2935
1708695000000|2024-02-23 13:30:00|2245|2244.5|2246|2245.5|2247|2246.5|2245|2244.5|2147
1708695300000|2024-02-23 13:35:00|2246.5|2245|2245.5|2244.5|2246.5|2246|2244|2243.5|1745
1708695600000|2024-02-23 13:40:00|2245|2244|2245.5|2244.5|2245.5|2244.5|2244|2243.5|1782
1708695900000|2024-02-23 13:45:00|2246|2245|2246.5|2246|2246.5|2246|2245.5|2245|1915
1708696200000|2024-02-23 13:50:00|2247.5|2247|2249.5|2248.5|2251.5|2251|2247.5|2247|1190
1708696500000|2024-02-23 13:55:00|2249|2249|2249|2248|2251.5|2250.5|2248.5|2248|2339
1708696800000|2024-02-23 14:00:00|2248.5|2248.5|2247.5|2247|2248.5|2248.5|2246.5|2246|1936
1708697100000|2024-02-23 14:05:00|2247|2246.5|2247|2246|2248|2247.5|2246|2245|2978
1708697400000|2024-02-23 14:10:00|2246.5|2245.5|2246.5|2246|2246.5|2246|2244.5|2244|1857
1708697700000|2024-02-23 14:15:00|2246|2245.5|2247.5|2246.5|2248|2247.5|2246|2245.5|893
1708698000000|2024-02-23 14:20:00|2248|2247|2249.5|2249|2249.5|2249|2248|2246.5|1630
1708698300000|2024-02-23 14:25:00|2250|2249.5|2247.5|2246.5|2250|2249.5|2247|2246.5|1061
1708698600000|2024-02-23 14:30:00|2248|2247|2245.5|2244.5|2250.5|2249.5|2244.5|2244|3645
1708698900000|2024-02-23 14:35:00|2246|2245|2244.5|2243.5|2248|2247.5|2243|2242.5|1821
1708699200000|2024-02-23 14:40:00|2244|2244|2244.5|2243.5|2244.5|2244|2242.5|2241.5|1706
1708699500000|2024-02-23 14:45:00|2244|2244|2246.5|2246|2247|2246.5|2244|2243.5|4048
1708699800000|2024-02-23 14:50:00|2246|2245.5|2247.5|2247|2248|2247.5|2244|2243.5|2496
1708700100000|2024-02-23 14:55:00|2248|2247.5|2250|2249.5|2251|2250.5|2247|2246.5|2363
1708700400000|2024-02-23 15:00:00|2249.5|2249|2250|2249.5|2250|2249.5|2248.5|2248|2543
1708700700000|2024-02-23 15:05:00|2250.5|2250|2251|2250.5|2251|2250.5|2250|2249.5|2593
1708701000000|2024-02-23 15:10:00|2250.5|2249.5|2248|2247.5|2250.5|2250|2248|2247.5|1449
1708701300000|2024-02-23 15:15:00|2247.5|2247|2250|2249.5|2250.5|2250|2247|2246.5|4451
1708701600000|2024-02-23 15:20:00|2249.5|2249|2250.5|2250|2252|2251|2249.5|2249|1807
1708701900000|2024-02-23 15:25:00|2250|2249.5|2249|2248.5|2250.5|2250|2248.5|2248|6128
1708702200000|2024-02-23 15:30:00|2248.5|2248|2247.5|2246.5|2248.5|2248|2245.5|2245|4533
1708702500000|2024-02-23 15:35:00|2247|2247|2251|2250.5|2251|2250.5|2247|2246.5|7613
1708702800000|2024-02-23 15:40:00|2250.5|2250|2249.5|2249|2252|2251.5|2249.5|2249|2242
1708703100000|2024-02-23 15:45:00|2250|2249.5|2250|2249.5|2251|2250|2249|2248|3263
1708703400000|2024-02-23 15:50:00|2250.5|2250|2249.5|2249|2250.5|2250|2249.5|2248.5|1505
1708703700000|2024-02-23 15:55:00|2249|2248.5|2250|2249.5|2250|2249.5|2248.5|2248|2871
1708704000000|2024-02-23 16:00:00|2249.5|2249|2247.5|2247|2249.5|2249.5|2247.5|2246.5|1616
1708704300000|2024-02-23 16:05:00|2247|2246.5|2248.5|2248|2248.5|2248|2247|2246.5|2742
1708704600000|2024-02-23 16:10:00|2248|2247.5|2249|2248.5|2249.5|2249|2247.5|2247|4233
1708704900000|2024-02-23 16:15:00|2249.5|2248|2250|2249.5|2250|2249.5|2249.5|2248|2661
1708705200000|2024-02-23 16:20:00|2249.5|2249|2250.5|2250|2251|2250.5|2249.5|2249|5029
1708705500000|2024-02-23 16:25:00|2250|2249.5|2252.5|2251.5|2252.5|2251.5|2250|2249.5|3563
1708934400000|2024-02-26 08:00:00|2251|2249|2246|2245|2252.5|2251.5|2245.5|2245|5922
1708934700000|2024-02-26 08:05:00|2245.5|2243|2242.5|2241.5|2248|2247|2242.5|2241.5|3783
1708935000000|2024-02-26 08:10:00|2242|2241|2232|2230.5|2246|2245.5|2232|2230.5|5122
1708935300000|2024-02-26 08:15:00|2232.5|2231|2230|2229|2233|2232|2226.5|2225.5|16127
1708935600000|2024-02-26 08:20:00|2230.5|2228.5|2230|2229|2231.5|2230.5|2227|2226|5766
1708935900000|2024-02-26 08:25:00|2230.5|2230|2232|2231|2232|2231|2226.5|2225.5|2862
1708936200000|2024-02-26 08:30:00|2231.5|2230.5|2234|2233|2236|2235|2229.5|2229|4973
1708936500000|2024-02-26 08:35:00|2233.5|2232.5|2227.5|2226.5|2235|2234|2227.5|2226|4110
1708936800000|2024-02-26 08:40:00|2227|2227|2230.5|2229.5|2231.5|2231|2227|2226.5|1284
1708937100000|2024-02-26 08:45:00|2231.5|2230.5|2239|2238|2239|2238|2231|2230.5|2570
1708937400000|2024-02-26 08:50:00|2238.5|2238.5|2235|2234.5|2239|2238.5|2235|2234.5|2953
1708937700000|2024-02-26 08:55:00|2234|2233|2239.5|2238.5|2240|2239.5|2234|2233|2302
1708938000000|2024-02-26 09:00:00|2239|2237|2237.5|2237|2239|2237|2235.5|2234.5|1838
1708938300000|2024-02-26 09:05:00|2237|2236.5|2236|2235|2239.5|2239|2235|2234|2326
1708938600000|2024-02-26 09:10:00|2235.5|2233.5|2236|2235|2236|2235.5|2234|2233|1958
1708938900000|2024-02-26 09:15:00|2236.5|2235.5|2230|2229.5|2237|2236|2230|2229.5|2234
1708939200000|2024-02-26 09:20:00|2229.5|2229|2227.5|2227|2232|2231|2227.5|2226.5|1901
1708939500000|2024-02-26 09:25:00|2227|2226.5|2227|2226.5|2228|2227.5|2226.5|2226|1627
1708939800000|2024-02-26 09:30:00|2227.5|2227.5|2226|2225.5|2228.5|2227.5|2224|2223.5|4780
1708940100000|2024-02-26 09:35:00|2225.5|2225|2223.5|2223|2226|2225|2222|2221.5|3044
1708940400000|2024-02-26 09:40:00|2224|2223.5|2223.5|2223|2227.5|2227|2223.5|2223|2804
1708940700000|2024-02-26 09:45:00|2223|2222.5|2222|2221|2224.5|2223.5|2221|2220|1520
1708941000000|2024-02-26 09:50:00|2223|2222|2221|2220.5|2224.5|2224|2221|2220.5|840
1708941300000|2024-02-26 09:55:00|2221.5|2221|2221.5|2221|2224|2223.5|2221|2220.5|1529
1708941600000|2024-02-26 10:00:00|2222|2221.5|2219.5|2219|2223|2222|2219.5|2219|1637
1708941900000|2024-02-26 10:05:00|2220|2219.5|2222|2221.5|2222.5|2221.5|2219.5|2218.5|3638
1708942200000|2024-02-26 10:10:00|2221.5|2220.5|2221.5|2220.5|2222|2221.5|2220|2219.5|2416
1708942500000|2024-02-26 10:15:00|2221|2220|2219.5|2219|2222.5|2222|2219.5|2218.5|1122
1708942800000|2024-02-26 10:20:00|2219|2218|2218|2217.5|2220.5|2220|2217|2216.5|3821
1708943100000|2024-02-26 10:25:00|2218.5|2218|2219|2218|2220|2219.5|2218.5|2218|1590
1708943400000|2024-02-26 10:30:00|2218|2217|2219|2218|2221|2220|2218|2217|2634
1708943700000|2024-02-26 10:35:00|2218.5|2218.5|2215.5|2214.5|2220|2219|2215.5|2214.5|2378
1708944000000|2024-02-26 10:40:00|2215|2214|2215.5|2215|2216|2215|2214|2213|1663
1708944300000|2024-02-26 10:45:00|2215|2214.5|2215|2214|2217|2216|2214.5|2213.5|1320
1708944600000|2024-02-26 10:50:00|2214.5|2213.5|2212.5|2212|2214.5|2214|2212.5|2212|1803
1708944900000|2024-02-26 10:55:00|2213|2212.5|2210|2209|2213.5|2213|2208|2207.5|3145
1708945200000|2024-02-26 11:00:00|2209.5|2208.5|2211.5|2211|2212|2211|2209|2208.5|3257
1708945500000|2024-02-26 11:05:00|2211|2210.5|2211.5|2210.5|2211.5|2210.5|2209.5|2209|1178
1708945800000|2024-02-26 11:10:00|2212|2211|2212|2211.5|2212|2211.5|2210.5|2209.5|391
1708946100000|2024-02-26 11:15:00|2213|2212|2213|2212|2214|2213|2212|2211|804
1708946400000|2024-02-26 11:20:00|2213.5|2212.5|2214|2213.5|2214|2213.5|2212.5|2211.5|1293
1708946700000|2024-02-26 11:25:00|2213.5|2212.5|2215|2214|2216|2215|2213.5|2212.5|1727
1708947000000|2024-02-26 11:30:00|2214.5|2213.5|2214.5|2214|2216|2215|2214.5|2213.5|519
1708947300000|2024-02-26 11:35:00|2215|2214.5|2215.5|2214.5|2216|2215.5|2214.5|2214|237
1708947600000|2024-02-26 11:40:00|2215|2215|2217|2216|2217|2216|2215|2214.5|615
1708947900000|2024-02-26 11:45:00|2217.5|2216.5|2217.5|2216.5|2217.5|2217|2215.5|2215|1569
1708948200000|2024-02-26 11:50:00|2217|2216|2220|2219.5|2221.5|2221|2216.5|2216|1985
1708948500000|2024-02-26 11:55:00|2220.5|2220|2219|2218|2220.5|2220|2219|2218|1490
1708948800000|2024-02-26 12:00:00|2219.5|2218.5|2218.5|2218|2219.5|2219|2217|2216.5|2725
1708949100000|2024-02-26 12:05:00|2219|2218.5|2218|2217.5|2220|2219|2218|2217.5|1646
1708949400000|2024-02-26 12:10:00|2217.5|2217|2217.5|2216.5|2218|2217.5|2217|2216.5|900
1708949700000|2024-02-26 12:15:00|2217|2216|2216|2215|2217|2216.5|2215|2214.5|765
1708950000000|2024-02-26 12:20:00|2216.5|2215.5|2216|2215|2216.5|2215.5|2215|2214|930
1708950300000|2024-02-26 12:25:00|2215.5|2215.5|2218|2217|2219|2218|2215.5|2215.5|1406
1708950600000|2024-02-26 12:30:00|2217.5|2216.5|2218|2217|2218|2217|2216|2215.5|274
1708950900000|2024-02-26 12:35:00|2217.5|2217.5|2219|2218|2219|2218|2217.5|2216.5|509
1708951200000|2024-02-26 12:40:00|2219.5|2218.5|2220|2219|2220.5|2220|2219.5|2218|584
1708951500000|2024-02-26 12:45:00|2219.5|2218.5|2219.5|2219|2220.5|2220|2219|2218.5|1615
1708951800000|2024-02-26 12:50:00|2220|2219.5|2222|2221.5|2222|2221.5|2220|2219.5|1038
1708952100000|2024-02-26 12:55:00|2221.5|2221|2222|2221|2222|2221.5|2220.5|2220|1010
1708952400000|2024-02-26 13:00:00|2223|2222|2217|2216.5|2223|2222|2217|2216.5|434
1708952700000|2024-02-26 13:05:00|2216.5|2216|2216.5|2216|2217.5|2217|2216|2215.5|1557
1708953000000|2024-02-26 13:10:00|2217|2216.5|2219.5|2218.5|2219.5|2219|2217|2216.5|2013
1708953300000|2024-02-26 13:15:00|2219|2218|2218|2217|2219|2218.5|2217.5|2217|616
1708953600000|2024-02-26 13:20:00|2217.5|2217.5|2216.5|2216|2218|2217.5|2216.5|2216|612
1708953900000|2024-02-26 13:25:00|2217|2215.5|2216|2215|2218|2217|2215.5|2215|1836
1708954200000|2024-02-26 13:30:00|2216.5|2216|2218|2217.5|2218|2217.5|2216|2215.5|1011
1708954500000|2024-02-26 13:35:00|2217.5|2217|2221|2220.5|2221|2220.5|2217.5|2217|1382
1708954800000|2024-02-26 13:40:00|2220|2219.5|2220.5|2220|2222|2221.5|2220|2219.5|579
1708955100000|2024-02-26 13:45:00|2221|2219.5|2219|2218.5|2221|2220|2219|2218.5|932
1708955400000|2024-02-26 13:50:00|2218.5|2218|2218.5|2218|2220|2219|2218|2217.5|178
1708955700000|2024-02-26 13:55:00|2219|2218.5|2218.5|2217.5|2220|2219.5|2218|2217.5|986
1708956000000|2024-02-26 14:00:00|2218|2218|2218.5|2217.5|2219.5|2218.5|2217|2216|2209
1708956300000|2024-02-26 14:05:00|2218|2217|2220|2219.5|2220|2219.5|2217.5|2217|802
1708956600000|2024-02-26 14:10:00|2219.5|2219|2221|2220|2221|2220|2218|2217.5|746
1708956900000|2024-02-26 14:15:00|2220.5|2219.5|2221|2220|2222|2221|2219|2218.5|2713
1708957200000|2024-02-26 14:20:00|2220.5|2219.5|2222|2221.5|2222|2221.5|2219.5|2219|2356
1708957500000|2024-02-26 14:25:00|2222.5|2222|2222.5|2221.5|2223.5|2223|2222|2221|1141
1708957800000|2024-02-26 14:30:00|2222|2221|2223.5|2222.5|2224.5|2224|2221|2220|6086
1708958100000|2024-02-26 14:35:00|2223|2223|2222|2221|2224|2223.5|2219|2218.5|1709
1708958400000|2024-02-26 14:40:00|2221.5|2220.5|2222|2221.5|2222.5|2222|2220.5|2220|2391
1708958700000|2024-02-26 14:45:00|2222.5|2222|2221.5|2221|2224|2223.5|2221|2220.5|2618
1708959000000|2024-02-26 14:50:00|2222|2221.5|2226.5|2225.5|2227|2226|2221.5|2221|3807
1708959300000|2024-02-26 14:55:00|2225.5|2226|2226|2225.5|2228|2227|2225|2224.5|2435
1708959600000|2024-02-26 15:00:00|2226.5|2225|2225.5|2224.5|2226.5|2225.5|2223.5|2222.5|2426
1708959900000|2024-02-26 15:05:00|2225|2224|2225|2224|2226|2225.5|2224|2223.5|1193
1708960200000|2024-02-26 15:10:00|2225.5|2225|2222.5|2222|2225.5|2225|2222|2221|2434
1708960500000|2024-02-26 15:15:00|2223|2222.5|2221.5|2220.5|2223|2222.5|2220|2219.5|3943
1708960800000|2024-02-26 15:20:00|2221|2221|2218.5|2218|2221|2221|2218|2217.5|1862
1708961100000|2024-02-26 15:25:00|2218|2217.5|2218|2217.5|2218.5|2218|2216.5|2216|7422
1708961400000|2024-02-26 15:30:00|2218.5|2218|2218|2217|2219|2218|2217.5|2217|387
1708961700000|2024-02-26 15:35:00|2217.5|2217.5|2218|2217.5|2219.5|2219|2217.5|2217|2270
1708962000000|2024-02-26 15:40:00|2218.5|2218|2218|2217.5|2219.5|2219|2218|2217.5|1131
1708962300000|2024-02-26 15:45:00|2218.5|2218|2217.5|2217|2220.5|2220|2217.5|2217|4878
1708962600000|2024-02-26 15:50:00|2217|2216.5|2220.5|2220|2220.5|2220|2217|2216.5|6065
1708962900000|2024-02-26 15:55:00|2220|2219.5|2219.5|2219|2220|2219.5|2217|2216|3719
1708963200000|2024-02-26 16:00:00|2220|2219.5|2223|2222|2223|2222.5|2220|2219.5|5647
1708963500000|2024-02-26 16:05:00|2223.5|2222.5|2221|2220.5|2225|2224|2219.5|2219|4623
1708963800000|2024-02-26 16:10:00|2221.5|2221|2222.5|2222|2224.5|2224|2221.5|2220.5|3988
1708964100000|2024-02-26 16:15:00|2223|2222.5|2225.5|2225|2225.5|2225|2222.5|2222|6139
1708964400000|2024-02-26 16:20:00|2225|2224.5|2226|2225.5|2226|2225.5|2224|2223.5|6728
1708964700000|2024-02-26 16:25:00|2225.5|2225|2227.5|2227|2228|2227.5|2225.5|2225|3999
1709020800000|2024-02-27 08:00:00|2221.5|2218|2221|2219|2225|2223|2216.5|2215.5|5200
1709021100000|2024-02-27 08:05:00|2222|2220|2231|2230.5|2231|2230.5|2219.5|2218|3533
1709021400000|2024-02-27 08:10:00|2231.5|2228.5|2229.5|2228.5|2231.5|2229.5|2226.5|2225.5|3800
1709021700000|2024-02-27 08:15:00|2230|2229|2233|2232|2235|2234|2229.5|2228.5|2458
1709022000000|2024-02-27 08:20:00|2232|2231|2231|2230|2233.5|2232.5|2230.5|2230|2961
1709022300000|2024-02-27 08:25:00|2231.5|2230.5|2235.5|2235|2236|2235.5|2231.5|2230.5|1493
1709022600000|2024-02-27 08:30:00|2235|2234|2236.5|2235.5|2239.5|2238.5|2234.5|2234|2374
1709022900000|2024-02-27 08:35:00|2236|2236|2234.5|2233.5|2236.5|2236|2232|2231.5|2786
1709023200000|2024-02-27 08:40:00|2234|2234|2232|2231|2235|2234.5|2230.5|2230|2062
1709023500000|2024-02-27 08:45:00|2231.5|2231.5|2229.5|2229|2232.5|2231.5|2229.5|2229|1399
1709023800000|2024-02-27 08:50:00|2230|2229.5|2233|2232.5|2233|2232.5|2230|2229|1291
1709024100000|2024-02-27 08:55:00|2233.5|2233|2231|2230|2233.5|2233|2230.5|2230|567
1709024400000|2024-02-27 09:00:00|2230.5|2230.5|2235|2234.5|2235|2234.5|2230.5|2229.5|2563
1709024700000|2024-02-27 09:05:00|2234.5|2234|2231.5|2230.5|2234.5|2234|2231|2230.5|1881
1709025000000|2024-02-27 09:10:00|2232|2231|2232|2231|2234|2233|2231.5|2230.5|3253
1709025300000|2024-02-27 09:15:00|2231.5|2231.5|2233|2232.5|2234|2233|2231.5|2231|1592
1709025600000|2024-02-27 09:20:00|2232.5|2232|2237|2236|2237|2236|2232.5|2232|893
1709025900000|2024-02-27 09:25:00|2236|2236.5|2233.5|2232.5|2236|2236.5|2232|2231.5|1220
1709026200000|2024-02-27 09:30:00|2233|2232|2231|2230.5|2233|2232|2231|2230|1918
1709026500000|2024-02-27 09:35:00|2230.5|2230|2225.5|2225|2230.5|2230|2225.5|2225|1170
1709026800000|2024-02-27 09:40:00|2226|2224.5|2228.5|2227.5|2228.5|2227.5|2226|2224.5|1641
1709027100000|2024-02-27 09:45:00|2228|2227|2227|2226.5|2228.5|2228|2227|2226.5|607
1709027400000|2024-02-27 09:50:00|2226.5|2226|2228|2227.5|2228|2227.5|2226|2225.5|1828
1709027700000|2024-02-27 09:55:00|2228.5|2228|2226|2225|2229.5|2229|2226|2225|811
1709028000000|2024-02-27 10:00:00|2225.5|2225.5|2227|2226|2227|2226.5|2225.5|2225|1042
1709028300000|2024-02-27 10:05:00|2227.5|2226.5|2229|2228|2229.5|2229|2227|2226|1018
1709028600000|2024-02-27 10:10:00|2229.5|2228.5|2229.5|2228.5|2231.5|2231|2229|2228|2587
1709028900000|2024-02-27 10:15:00|2229|2228|2231|2230|2231|2230.5|2228|2227.5|1175
1709029200000|2024-02-27 10:20:00|2231.5|2230.5|2232|2231|2233|2232.5|2231|2230|1391
1709029500000|2024-02-27 10:25:00|2231.5|2230.5|2231|2230.5|2231.5|2231|2230.5|2230|687
1709029800000|2024-02-27 10:30:00|2230.5|2230|2228.5|2228|2230.5|2230|2228|2227.5|917
1709030100000|2024-02-27 10:35:00|2228|2227.5|2228.5|2227.5|2229|2228.5|2228|2227|500
1709030400000|2024-02-27 10:40:00|2228|2227|2228|2227|2228|2227.5|2227.5|2226.5|1926
1709030700000|2024-02-27 10:45:00|2227.5|2227.5|2229|2228|2229|2228.5|2227.5|2227.5|621
1709031000000|2024-02-27 10:50:00|2228.5|2228.5|2229.5|2229|2229.5|2229|2228.5|2228|2323
1709031300000|2024-02-27 10:55:00|2229|2228.5|2228|2227.5|2229.5|2229|2227.5|2227|1928
1709031600000|2024-02-27 11:00:00|2228.5|2227|2228.5|2228|2228.5|2228|2226.5|2226|589
1709031900000|2024-02-27 11:05:00|2229|2228.5|2227|2226.5|2229.5|2228.5|2227|2226.5|268
1709032200000|2024-02-27 11:10:00|2227.5|2226|2228|2227.5|2228.5|2228|2227|2226|1624
1709032500000|2024-02-27 11:15:00|2228.5|2228.5|2230|2229|2230|2229|2228.5|2228.5|44
1709032800000|2024-02-27 11:20:00|2229.5|2229.5|2231|2230|2231.5|2231|2229.5|2229|2393
1709033100000|2024-02-27 11:25:00|2231.5|2230.5|2230.5|2229.5|2231.5|2231|2230|2229.5|2624
1709033400000|2024-02-27 11:30:00|2231|2230|2231.5|2231|2231.5|2231|2230.5|2230|1009
1709033700000|2024-02-27 11:35:00|2231|2230.5|2230.5|2230|2231|2231|2230|2229.5|774
1709034000000|2024-02-27 11:40:00|2230|2229.5|2229|2228|2230.5|2229.5|2228.5|2228|1427
1709034300000|2024-02-27 11:45:00|2229.5|2228.5|2229.5|2229|2231|2230.5|2229|2228.5|1235
1709034600000|2024-02-27 11:50:00|2230|2229.5|2232.5|2231.5|2232.5|2232|2230|2229.5|1123
1709034900000|2024-02-27 11:55:00|2232|2232|2232|2231.5|2232.5|2232|2232|2231.5|296
1709035200000|2024-02-27 12:00:00|2232.5|2232|2233|2232|2233|2232.5|2232.5|2231.5|1117
1709035500000|2024-02-27 12:05:00|2232|2231.5|2232|2231|2233|2232.5|2231|2230.5|1262
1709035800000|2024-02-27 12:10:00|2232.5|2231.5|2234|2233.5|2234|2233.5|2232.5|2231.5|726
1709036100000|2024-02-27 12:15:00|2233.5|2233|2234|2233.5|2234|2233.5|2233.5|2233|1547
1709036400000|2024-02-27 12:20:00|2233.5|2233|2234|2233.5|2234|2233.5|2233|2232.5|314
1709036700000|2024-02-27 12:25:00|2234.5|2234|2232.5|2232|2234.5|2234|2231.5|2231|1168
1709037000000|2024-02-27 12:30:00|2233|2232.5|2238|2237.5|2238.5|2237.5|2232.5|2232.5|1822
1709037300000|2024-02-27 12:35:00|2237.5|2237|2238|2237.5|2239|2238|2235.5|2235|1839
1709037600000|2024-02-27 12:40:00|2239|2238.5|2243.5|2243|2244|2243.5|2238.5|2237.5|1620
1709037900000|2024-02-27 12:45:00|2243|2242.5|2247|2246.5|2247|2246.5|2243|2242.5|1950
1709038200000|2024-02-27 12:50:00|2247.5|2246|2243.5|2243|2247.5|2246|2242.5|2242|2613
1709038500000|2024-02-27 12:55:00|2244|2242.5|2242|2241.5|2245|2244.5|2241.5|2241|3872
1709038800000|2024-02-27 13:00:00|2241.5|2241|2241.5|2241|2243|2242.5|2241.5|2241|785
1709039100000|2024-02-27 13:05:00|2241|2240.5|2239|2238|2241|2241|2239|2238|1284
1709039400000|2024-02-27 13:10:00|2238.5|2237.5|2239.5|2239|2240|2239|2238|2237.5|970
1709039700000|2024-02-27 13:15:00|2240|2239.5|2238.5|2237.5|2240.5|2239.5|2238|2237.5|2613
1709040000000|2024-02-27 13:20:00|2238|2238|2234.5|2233.5|2238|2238|2234.5|2233.5|1708
1709040300000|2024-02-27 13:25:00|2234|2234|2235.5|2235|2236.5|2235.5|2234|2233.5|878
1709040600000|2024-02-27 13:30:00|2236.5|2235.5|2236|2235|2238|2237|2235|2234.5|3335
1709040900000|2024-02-27 13:35:00|2236.5|2235.5|2237|2236.5|2238|2237.5|2236|2235|2138
1709041200000|2024-02-27 13:40:00|2236.5|2236|2234.5|2234|2237|2236.5|2234.5|2234|2605
1709041500000|2024-02-27 13:45:00|2235|2234.5|2233|2232.5|2235|2234.5|2233|2232.5|3666
1709041800000|2024-02-27 13:50:00|2232.5|2232|2233|2232.5|2233|2232.5|2231.5|2230.5|2372
1709042100000|2024-02-27 13:55:00|2233.5|2233|2233.5|2233|2235|2234.5|2233|2232|2176
1709042400000|2024-02-27 14:00:00|2233|2232.5|2235|2234.5|2235|2234.5|2232.5|2232|3370
1709042700000|2024-02-27 14:05:00|2234.5|2234|2234|2233|2235|2234.5|2234|2233|2421
1709043000000|2024-02-27 14:10:00|2234.5|2233.5|2234.5|2234|2235|2234|2233|2232.5|2096
1709043300000|2024-02-27 14:15:00|2235|2233.5|2234|2233|2235|2234.5|2234|2233|701
1709043600000|2024-02-27 14:20:00|2233.5|2233.5|2232|2231.5|2233.5|2233.5|2231|2230.5|1837
1709043900000|2024-02-27 14:25:00|2232.5|2232|2230.5|2230|2232.5|2232|2230.5|2230|1079
1709044200000|2024-02-27 14:30:00|2230|2229.5|2233.5|2233|2235.5|2235|2230|2229.5|6890
1709044500000|2024-02-27 14:35:00|2233|2232.5|2235|2234.5|2235.5|2235|2233|2232.5|3950
1709044800000|2024-02-27 14:40:00|2235.5|2235|2237.5|2236.5|2238.5|2238|2234|2233|3492
1709045100000|2024-02-27 14:45:00|2237|2237|2234.5|2233.5|2237|2237|2234|2233.5|1766
1709045400000|2024-02-27 14:50:00|2234|2234|2233|2232|2234.5|2234|2232.5|2232|1162
1709045700000|2024-02-27 14:55:00|2232.5|2232.5|2230.5|2230|2232.5|2232.5|2229.5|2229|1093
1709046000000|2024-02-27 15:00:00|2231|2230.5|2234.5|2234|2234.5|2234|2230|2229.5|3433
1709046300000|2024-02-27 15:05:00|2234|2233.5|2231|2230.5|2235|2234.5|2230.5|2230|2573
1709046600000|2024-02-27 15:10:00|2230.5|2229.5|2228|2227.5|2230.5|2230|2228|2227.5|1236
1709046900000|2024-02-27 15:15:00|2228.5|2228.5|2230|2229.5|2230|2229.5|2228.5|2228.5|1044
1709047200000|2024-02-27 15:20:00|2230.5|2230|2230|2229.5|2231|2230.5|2229.5|2228.5|700
1709047500000|2024-02-27 15:25:00|2230.5|2230|2233.5|2233|2233.5|2233|2230|2229.5|1292
1709047800000|2024-02-27 15:30:00|2233|2232.5|2231|2230.5|2233.5|2233|2231|2230.5|795
1709048100000|2024-02-27 15:35:00|2231.5|2231|2232|2231.5|2232|2231.5|2230.5|2229.5|1316
1709048400000|2024-02-27 15:40:00|2231.5|2231|2230.5|2230|2232|2231.5|2230.5|2230|841
1709048700000|2024-02-27 15:45:00|2231|2230.5|2231.5|2231|2232|2231.5|2231|2230.5|1267
1709049000000|2024-02-27 15:50:00|2232|2230.5|2233.5|2233|2233.5|2233|2231|2230.5|2643
1709049300000|2024-02-27 15:55:00|2234|2232.5|2236|2235|2236|2235|2233|2232.5|1326
1709049600000|2024-02-27 16:00:00|2235.5|2235.5|2235.5|2235|2236.5|2236|2234.5|2234|2527
1709049900000|2024-02-27 16:05:00|2236|2235.5|2236.5|2236|2236.5|2236|2235.5|2235|1326
1709050200000|2024-02-27 16:10:00|2236|2235.5|2236.5|2236|2237|2236.5|2236|2235.5|2234
1709050500000|2024-02-27 16:15:00|2236|2235.5|2237|2236.5|2237|2236.5|2236|2235.5|2743
1709050800000|2024-02-27 16:20:00|2237.5|2237|2236.5|2236|2238|2237.5|2236.5|2236|4626
1709051100000|2024-02-27 16:25:00|2237|2236.5|2238.5|2238|2239|2238|2236.5|2236|2167
1709107200000|2024-02-28 08:00:00|2240|2237|2241|2239|2245.5|2244|2239|2237|2003
1709107500000|2024-02-28 08:05:00|2243|2239.5|2249.5|2248|2251.5|2251|2242.5|2239|6317
1709107800000|2024-02-28 08:10:00|2251|2248.5|2254|2253.5|2256|2254.5|2249.5|2248|6313
1709108100000|2024-02-28 08:15:00|2255|2254|2255|2254|2257|2256.5|2253|2252.5|3974
1709108400000|2024-02-28 08:20:00|2256|2254.5|2253|2252|2256.5|2255.5|2251.5|2250.5|3964
1709108700000|2024-02-28 08:25:00|2253.5|2252.5|2253|2252.5|2257|2256|2253|2252.5|3332
1709109000000|2024-02-28 08:30:00|2253.5|2253|2253|2252|2255|2254|2252|2251|2527
1709109300000|2024-02-28 08:35:00|2253.5|2252.5|2254.5|2253.5|2255.5|2255|2251.5|2251|2417
1709109600000|2024-02-28 08:40:00|2254|2253|2253|2252|2254.5|2253.5|2252|2251|2357
1709109900000|2024-02-28 08:45:00|2252.5|2251.5|2253.5|2253|2253.5|2253|2251.5|2250.5|2484
1709110200000|2024-02-28 08:50:00|2253|2252.5|2253|2252|2253.5|2253|2249.5|2249|3140
1709110500000|2024-02-28 08:55:00|2254|2252.5|2251.5|2251|2255|2254.5|2251.5|2250.5|3267
1709110800000|2024-02-28 09:00:00|2252|2251.5|2255.5|2255|2255.5|2255|2252|2251|1454
1709111100000|2024-02-28 09:05:00|2255|2254.5|2255|2254|2255.5|2254.5|2252|2251.5|2687
1709111400000|2024-02-28 09:10:00|2254.5|2254.5|2253.5|2253|2254.5|2254.5|2253|2252.5|2471
1709111700000|2024-02-28 09:15:00|2253|2252.5|2253|2252.5|2253.5|2253|2252.5|2251.5|3090
1709112000000|2024-02-28 09:20:00|2254|2253.5|2253.5|2252.5|2254.5|2253.5|2251.5|2251|2101
1709112300000|2024-02-28 09:25:00|2253|2252|2253.5|2252.5|2253.5|2253|2251.5|2251|621
1709112600000|2024-02-28 09:30:00|2253|2252|2250.5|2250|2253.5|2253|2250.5|2250|2868
1709112900000|2024-02-28 09:35:00|2251|2250.5|2251.5|2251|2253.5|2253|2250.5|2249.5|1545
1709113200000|2024-02-28 09:40:00|2252.5|2251.5|2250|2249.5|2252.5|2251.5|2250|2249.5|1889
1709113500000|2024-02-28 09:45:00|2249.5|2249|2252|2251|2252|2251|2249.5|2249|2570
1709113800000|2024-02-28 09:50:00|2251.5|2251.5|2251|2250|2252.5|2251.5|2251|2250|2954
1709114100000|2024-02-28 09:55:00|2250.5|2250.5|2251.5|2251|2252.5|2252|2250.5|2250|539
1709114400000|2024-02-28 10:00:00|2251|2250|2251.5|2250.5|2254|2253.5|2251|2250|1332
1709114700000|2024-02-28 10:05:00|2251|2251|2255|2254|2256|2255|2251|2250.5|6099
1709115000000|2024-02-28 10:10:00|2254.5|2253.5|2253.5|2252.5|2254.5|2254|2253|2252|2344
1709115300000|2024-02-28 10:15:00|2254|2253.5|2256|2255|2256.5|2256|2254|2253|1210
1709115600000|2024-02-28 10:20:00|2256.5|2255.5|2258.5|2258|2258.5|2258|2256.5|2255|1321
1709115900000|2024-02-28 10:25:00|2259|2257.5|2259.5|2259|2259.5|2259|2258|2257|1013
1709116200000|2024-02-28 10:30:00|2260|2258.5|2263|2262|2263.5|2263|2257.5|2257|2476
1709116500000|2024-02-28 10:35:00|2262.5|2262.5|2263|2262|2266|2265|2262.5|2262|1263
1709116800000|2024-02-28 10:40:00|2262.5|2262.5|2257.5|2256.5|2263|2262.5|2255.5|2255|2970
1709117100000|2024-02-28 10:45:00|2256.5|2256|2254.5|2253.5|2257.5|2257|2253.5|2253|2398
1709117400000|2024-02-28 10:50:00|2255|2254|2254|2253|2255.5|2255|2253.5|2253|1342
1709117700000|2024-02-28 10:55:00|2254.5|2253.5|2251.5|2251|2255|2254.5|2251.5|2251|2675
1709118000000|2024-02-28 11:00:00|2252|2251.5|2250.5|2249.5|2252.5|2252|2250|2249.5|2166
1709118300000|2024-02-28 11:05:00|2250|2250|2252|2251|2252|2251|2250|2249.5|1299
1709118600000|2024-02-28 11:10:00|2252.5|2251.5|2253|2252|2254|2253.5|2252.5|2251.5|731
1709118900000|2024-02-28 11:15:00|2253.5|2252.5|2254.5|2253.5|2254.5|2254|2253.5|2252.5|1032
1709119200000|2024-02-28 11:20:00|2254|2254|2252.5|2252|2254|2254|2252.5|2252|634
1709119500000|2024-02-28 11:25:00|2253|2251.5|2252|2251.5|2253.5|2252.5|2252|2251.5|465
1709119800000|2024-02-28 11:30:00|2252.5|2251|2252.5|2251.5|2254|2253|2252|2251|559
1709120100000|2024-02-28 11:35:00|2253|2252|2250.5|2249.5|2253|2252|2249.5|2249|1335
1709120400000|2024-02-28 11:40:00|2250|2250|2250|2249|2252.5|2251.5|2249.5|2249|1940
1709120700000|2024-02-28 11:45:00|2249.5|2249.5|2249|2248.5|2250|2249.5|2249|2248.5|88
1709121000000|2024-02-28 11:50:00|2248|2247.5|2243.5|2243|2248.5|2248|2243.5|2243|1598
1709121300000|2024-02-28 11:55:00|2243|2242.5|2245|2244|2246|2245|2243|2242|411
1709121600000|2024-02-28 12:00:00|2245.5|2244.5|2241.5|2241|2245.5|2244.5|2241.5|2241|1508
1709121900000|2024-02-28 12:05:00|2242|2241.5|2240.5|2240|2242.5|2242|2240.5|2239.5|702
1709122200000|2024-02-28 12:10:00|2240|2239.5|2240|2239|2240|2240|2239.5|2239|678
1709122500000|2024-02-28 12:15:00|2239.5|2240|2241|2240.5|2241|2240.5|2238|2237.5|1285
1709122800000|2024-02-28 12:20:00|2240.5|2240|2240|2239|2241|2240.5|2239.5|2238.5|1653
1709123100000|2024-02-28 12:25:00|2240.5|2239.5|2243|2242|2243|2242|2240|2239|509
1709123400000|2024-02-28 12:30:00|2242.5|2242.5|2242|2241|2243|2242.5|2241.5|2241|478
1709123700000|2024-02-28 12:35:00|2241.5|2241.5|2242|2241.5|2242.5|2241.5|2241.5|2241.5|72
1709124000000|2024-02-28 12:40:00|2241.5|2241|2244|2243|2244|2243|2240.5|2240|780
1709124300000|2024-02-28 12:45:00|2243.5|2243.5|2241.5|2240.5|2244|2243.5|2241|2240.5|1100
1709124600000|2024-02-28 12:50:00|2242|2241|2243|2242|2243.5|2242.5|2241|2240|1532
1709124900000|2024-02-28 12:55:00|2242.5|2242.5|2246|2245.5|2246.5|2246|2242.5|2242.5|214
1709125200000|2024-02-28 13:00:00|2245.5|2245|2248|2247|2248|2247|2245.5|2245|759
1709125500000|2024-02-28 13:05:00|2248.5|2247.5|2248|2247.5|2248.5|2247.5|2247.5|2247|362
1709125800000|2024-02-28 13:10:00|2248.5|2247|2250|2249.5|2250.5|2250|2248.5|2247|590
1709126100000|2024-02-28 13:15:00|2250.5|2250|2251.5|2251|2251.5|2251|2250|2249|702
1709126400000|2024-02-28 13:20:00|2252|2251.5|2250.5|2249.5|2252.5|2251.5|2249|2248.5|1932
1709126700000|2024-02-28 13:25:00|2251|2250|2251|2250.5|2252.5|2252|2250.5|2250|738
1709127000000|2024-02-28 13:30:00|2250.5|2250|2251.5|2251|2252.5|2251.5|2250|2248.5|2269
1709127300000|2024-02-28 13:35:00|2252|2250.5|2252.5|2251.5|2252.5|2252|2250.5|2249.5|486
1709127600000|2024-02-28 13:40:00|2252|2251|2252|2251|2253|2252|2251.5|2250.5|1702
1709127900000|2024-02-28 13:45:00||2251.5||2251.5||2251.5||2251|1529
1709128200000|2024-02-28 13:50:00|2251.5|2251|2251.5|2250.5|2252|2251|2251|2250.5|2499
1709128500000|2024-02-28 13:55:00|2251|2251|2250|2249|2251.5|2251|2248.5|2247.5|2688
1709128800000|2024-02-28 14:00:00|2249.5|2248.5|2250|2249.5|2250|2249.5|2247.5|2247|706
1709129100000|2024-02-28 14:05:00|2249.5|2249|2251|2250|2251|2250.5|2249.5|2248.5|722
1709129400000|2024-02-28 14:10:00|2252|2250.5|2252.5|2251.5|2253|2252.5|2251.5|2250.5|746
1709129700000|2024-02-28 14:15:00|2253|2252.5|2252.5|2251.5|2253.5|2252.5|2252.5|2251.5|1110
1709130000000|2024-02-28 14:20:00|2253|2252|2253.5|2252.5|2254|2253.5|2252|2251.5|644
1709130300000|2024-02-28 14:25:00|2252.5|2252|2251.5|2251|2252.5|2252|2250.5|2250|1702
1709130600000|2024-02-28 14:30:00|2251|2250.5|2252.5|2252|2253|2252|2249.5|2248.5|3734
1709130900000|2024-02-28 14:35:00|2252|2251.5|2251.5|2251|2252|2251.5|2250|2249|2177
1709131200000|2024-02-28 14:40:00|2252|2250.5|2253|2252.5|2253|2252.5|2251|2250.5|1804
1709131500000|2024-02-28 14:45:00|2252.5|2252|2254|2253.5|2256.5|2256|2252.5|2252|2649
1709131800000|2024-02-28 14:50:00|2254.5|2254|2254|2253.5|2256|2255.5|2253|2252.5|4891
1709132100000|2024-02-28 14:55:00|2254.5|2254|2253.5|2253|2256|2255|2253.5|2253|3436
1709132400000|2024-02-28 15:00:00|2254|2253.5|2252.5|2252|2254|2253.5|2251.5|2251|1271
1709132700000|2024-02-28 15:05:00|2253|2251.5|2252.5|2252|2253|2252.5|2251|2250.5|1759
1709133000000|2024-02-28 15:10:00|2253|2252.5|2255.5|2255|2257|2256|2253|2252.5|1701
1709133300000|2024-02-28 15:15:00|2255|2254.5|2253|2252.5|2255|2254.5|2253|2252.5|2193
1709133600000|2024-02-28 15:20:00|2253.5|2253|2255|2254.5|2255|2254.5|2253|2252.5|939
1709133900000|2024-02-28 15:25:00|2255.5|2255|2257.5|2256.5|2257.5|2256.5|2255.5|2254.5|776
1709134200000|2024-02-28 15:30:00|2257|2256|2259.5|2259|2260|2259|2256.5|2256|1374
1709134500000|2024-02-28 15:35:00|2259|2258.5|2258|2257|2260|2259.5|2257.5|2257|1166
1709134800000|2024-02-28 15:40:00|2257|2257.5|2256.5|2256|2257|2257.5|2256|2255.5|1278
1709135100000|2024-02-28 15:45:00|2257|2256.5|2254|2253.5|2257|2256.5|2253.5|2253|3070
1709135400000|2024-02-28 15:50:00|2254.5|2253|2257.5|2257|2257.5|2257|2253.5|2253|2320
1709135700000|2024-02-28 15:55:00|2257|2256.5|2259|2258.5|2259|2258.5|2256.5|2255.5|4545
1709136000000|2024-02-28 16:00:00|2259.5|2259|2259.5|2259|2260|2259.5|2259|2258.5|1917
1709136300000|2024-02-28 16:05:00|2259|2258.5|2261|2260|2261|2260|2257.5|2257|2800
1709136600000|2024-02-28 16:10:00|2260.5|2260.5|2260.5|2260|2261|2260.5|2259.5|2259|3237
1709136900000|2024-02-28 16:15:00|2261|2260.5|2259.5|2259|2261|2260.5|2259.5|2259|1914
1709137200000|2024-02-28 16:20:00|2259|2258.5|2257|2256|2259|2259|2256.5|2256|2072
1709137500000|2024-02-28 16:25:00|2256.5|2256.5|2256.5|2256|2257|2256.5|2255|2254.5|4038
1709193600000|2024-02-29 08:00:00|2259|2253|2273|2271.5|2273|2271.5|2258|2253|5067
1709193900000|2024-02-29 08:05:00|2272|2271|2263|2262|2272|2271|2257.5|2256|6308
1709194200000|2024-02-29 08:10:00|2263.5|2262.5|2263.5|2262|2265|2263.5|2259|2258|3584
1709194500000|2024-02-29 08:15:00|2263|2261.5|2262|2261.5|2264|2263|2259|2258|4273
1709194800000|2024-02-29 08:20:00|2262.5|2261|2260|2259|2262.5|2261|2258|2257|4036
1709195100000|2024-02-29 08:25:00|2259.5|2258.5|2258.5|2257.5|2260|2258.5|2256|2255.5|1588
1709195400000|2024-02-29 08:30:00|2258|2257|2259.5|2258.5|2261.5|2260.5|2256|2255.5|1329
1709195700000|2024-02-29 08:35:00|2259|2258|2265|2264|2265.5|2265|2258.5|2258|2061
1709196000000|2024-02-29 08:40:00|2265.5|2263.5|2261|2260|2265.5|2263.5|2261|2260|3844
1709196300000|2024-02-29 08:45:00|2261.5|2260.5|2264.5|2263|2265|2264.5|2260.5|2260|1981
1709196600000|2024-02-29 08:50:00|2264|2263.5|2264|2263|2266.5|2265.5|2263.5|2263|1952
1709196900000|2024-02-29 08:55:00|2263.5|2264|2264.5|2263.5|2266.5|2265.5|2263.5|2263|2240
1709197200000|2024-02-29 09:00:00|2263.5|2264|2263|2262.5|2264.5|2264|2263|2262.5|4542
1709197500000|2024-02-29 09:05:00|2262.5|2262|2262|2261.5|2264|2263.5|2261.5|2261|1795
1709197800000|2024-02-29 09:10:00|2261.5|2261|2263.5|2263|2265|2264|2261.5|2261|2358
1709198100000|2024-02-29 09:15:00|2264|2263.5|2265.5|2264.5|2266|2265.5|2263.5|2263|1261
1709198400000|2024-02-29 09:20:00|2266|2265|2265.5|2264.5|2267.5|2266.5|2265|2264.5|4329
1709198700000|2024-02-29 09:25:00|2265|2264|2259.5|2258.5|2265|2264|2259.5|2258.5|764
1709199000000|2024-02-29 09:30:00|2260|2259|2260|2259|2261.5|2260.5|2258.5|2258|3203
1709199300000|2024-02-29 09:35:00|2259.5|2259.5|2263.5|2263|2263.5|2263|2259.5|2259|2010
1709199600000|2024-02-29 09:40:00|2263|2262.5|2259|2258|2263.5|2262.5|2258.5|2258|2812
1709199900000|2024-02-29 09:45:00|2258.5|2257.5|2260|2259|2260.5|2259.5|2256|2255.5|3055
1709200200000|2024-02-29 09:50:00|2259.5|2258.5|2262|2261|2264|2263|2259.5|2258.5|4145
1709200500000|2024-02-29 09:55:00|2261.5|2261.5|2265.5|2264.5|2267|2266|2261.5|2261|5938
1709200800000|2024-02-29 10:00:00|2266|2265|2266|2265|2268|2267.5|2264.5|2264|2441
1709201100000|2024-02-29 10:05:00|2265|2265.5|2265|2263.5|2265|2265.5|2262|2261|1154
1709201400000|2024-02-29 10:10:00|2265.5|2264|2262.5|2262|2266|2265.5|2262|2261|829
1709201700000|2024-02-29 10:15:00|2263.5|2262.5|2264|2263.5|2264|2263.5|2262.5|2261.5|3669
1709202000000|2024-02-29 10:20:00|2264.5|2264|2263|2262.5|2264.5|2264|2262.5|2262|1757
1709202300000|2024-02-29 10:25:00|2262.5|2262|2262|2261|2263.5|2263|2261.5|2260.5|1879
1709202600000|2024-02-29 10:30:00|2262.5|2261.5|2261|2260.5|2263.5|2263|2260.5|2260|2418
1709202900000|2024-02-29 10:35:00|2261.5|2261|2259|2258|2262.5|2262|2259|2258|1525
1709203200000|2024-02-29 10:40:00|2258.5|2258.5|2258|2257.5|2259.5|2259|2258|2257.5|668
1709203500000|2024-02-29 10:45:00|2259|2258.5|2255.5|2255|2259|2258.5|2255.5|2255|3283
1709203800000|2024-02-29 10:50:00|2255|2254.5|2254.5|2254|2257|2256.5|2254.5|2254|1168
1709204100000|2024-02-29 10:55:00|2255|2254.5|2253.5|2253|2255|2254.5|2253.5|2253|2085
1709204400000|2024-02-29 11:00:00|2254|2252.5|2252.5|2252|2254|2253|2251|2250.5|3347
1709204700000|2024-02-29 11:05:00|2253|2252.5|2254|2253.5|2255.5|2254.5|2252.5|2252|1292
1709205000000|2024-02-29 11:10:00|2253.5|2253|2255|2254|2255.5|2254.5|2253.5|2253|1335
1709205300000|2024-02-29 11:15:00|2254.5|2254.5|2254|2253|2255.5|2255|2254|2253|6862
1709205600000|2024-02-29 11:20:00|2253|2252.5|2252|2251.5|2253.5|2253|2250.5|2250|3669
1709205900000|2024-02-29 11:25:00|2251.5|2251|2251|2250.5|2253.5|2253|2251|2250|972
1709206200000|2024-02-29 11:30:00|2251.5|2251|2249|2248.5|2251.5|2251|2249|2248.5|1409
1709206500000|2024-02-29 11:35:00|2249.5|2249|2252|2251.5|2252.5|2251.5|2249.5|2249|1815
1709206800000|2024-02-29 11:40:00|2251.5|2251|2251.5|2251|2252.5|2252|2251|2250.5|1649
1709207100000|2024-02-29 11:45:00|2251|2250.5|2251|2250.5|2251.5|2251|2250.5|2250|1528
1709207400000|2024-02-29 11:50:00|2251.5|2251|2252|2251|2252|2251|2250.5|2250|735
1709207700000|2024-02-29 11:55:00|2252.5|2251.5|2253.5|2252.5|2253.5|2252.5|2250.5|2250|2700
1709208000000|2024-02-29 12:00:00|2253|2253|2251.5|2251|2254|2253.5|2251.5|2251|891
1709208300000|2024-02-29 12:05:00|2252|2251.5|2249|2248.5|2252|2251.5|2249|2248|2014
1709208600000|2024-02-29 12:10:00|2248.5|2248|2246.5|2245.5|2249.5|2248.5|2246|2245.5|1263
1709208900000|2024-02-29 12:15:00|2247|2246|2249.5|2248.5|2249.5|2249|2247|2246|711
1709209200000|2024-02-29 12:20:00|2248.5|2247.5|2246|2245|2249|2248|2246|2245|1027
1709209500000|2024-02-29 12:25:00|2246.5|2245.5|2246.5|2245.5|2246.5|2246|2245.5|2245|811
1709209800000|2024-02-29 12:30:00|2246|2245|2244.5|2244|2246.5|2245.5|2244.5|2244|1021
1709210100000|2024-02-29 12:35:00|2245|2244.5|2242|2241.5|2245|2244.5|2242|2241|1855
1709210400000|2024-02-29 12:40:00|2244|2241|2241|2240|2244|2243|2241|2240|158
1709210700000|2024-02-29 12:45:00|2241.5|2240.5|2242.5|2242|2243|2242.5|2240|2239.5|2369
1709211000000|2024-02-29 12:50:00|2242|2241.5|2241|2240|2243|2242|2240.5|2240|3132
1709211300000|2024-02-29 12:55:00|2240.5|2240.5|2238.5|2237.5|2241.5|2240.5|2238.5|2237.5|1163
1709211600000|2024-02-29 13:00:00|2239|2238.5|2236|2235.5|2239.5|2238.5|2236|2235.5|2968
1709211900000|2024-02-29 13:05:00|2237|2236.5|2239.5|2239|2240|2239.5|2237|2236|3377
1709212200000|2024-02-29 13:10:00|2239|2238.5|2236.5|2235.5|2239.5|2238.5|2236|2235.5|2756
1709212500000|2024-02-29 13:15:00|2236|2235|2234|2233.5|2236|2235|2233.5|2233|1889
1709212800000|2024-02-29 13:20:00|2234.5|2234|2233|2232|2235|2234.5|2232|2231.5|3412
1709213100000|2024-02-29 13:25:00|2233.5|2232.5|2233.5|2232|2233.5|2233|2232.5|2231.5|1386
1709213400000|2024-02-29 13:30:00|2233|2232.5|2240|2239|2240|2239|2233|2232.5|5405
1709213700000|2024-02-29 13:35:00|2240.5|2240|2242.5|2241.5|2244|2243|2240.5|2240|3476
1709214000000|2024-02-29 13:40:00|2243|2242|2242|2241.5|2244.5|2244|2242|2241|1823
1709214300000|2024-02-29 13:45:00|2241.5|2241|2245.5|2244.5|2245.5|2244.5|2241|2240.5|2032
1709214600000|2024-02-29 13:50:00|2244.5|2245|2240.5|2239.5|2244.5|2245|2240.5|2239.5|1972
1709214900000|2024-02-29 13:55:00|2240|2239|2245|2244.5|2245|2244.5|2239.5|2239|625
1709215200000|2024-02-29 14:00:00|2246|2245|2248|2247.5|2248.5|2248|2245|2244.5|2820
1709215500000|2024-02-29 14:05:00|2248.5|2248|2246.5|2245.5|2248.5|2248|2246.5|2245.5|2367
1709215800000|2024-02-29 14:10:00|2246|2246.5|2246.5|2245.5|2247.5|2247|2246|2245|3405
1709216100000|2024-02-29 14:15:00|2246|2245|2248|2247|2249|2248.5|2245.5|2245|3405
1709216400000|2024-02-29 14:20:00|2247.5|2247.5|2252|2251.5|2252|2251.5|2247.5|2247|3516
1709216700000|2024-02-29 14:25:00|2252.5|2252|2254.5|2254|2254.5|2254|2252.5|2251.5|4038
1709217000000|2024-02-29 14:30:00|2254|2253.5|2253|2252|2256|2255.5|2251.5|2251|9871
1709217300000|2024-02-29 14:35:00|2252.5|2252.5|2254.5|2254|2255|2254.5|2250.5|2250|5603
1709217600000|2024-02-29 14:40:00|2254|2253.5|2254.5|2253.5|2255|2254.5|2254|2253.5|2058
1709217900000|2024-02-29 14:45:00|2254|2254|2253.5|2252.5|2255.5|2255|2252.5|2252|4600
1709218200000|2024-02-29 14:50:00|2254|2253|2251.5|2251|2254|2253.5|2251.5|2251|1848
1709218500000|2024-02-29 14:55:00|2251|2250.5|2252.5|2252|2252.5|2252|2251|2250.5|3173
1709218800000|2024-02-29 15:00:00|2253|2252.5|2256|2255|2256|2255.5|2252.5|2252|6522
1709219100000|2024-02-29 15:05:00|2255.5|2255.5|2254|2253.5|2257.5|2257|2254|2253.5|5288
1709219400000|2024-02-29 15:10:00|2253.5|2253|2251|2250|2253.5|2253|2250.5|2250|1577
1709219700000|2024-02-29 15:15:00|2250.5|2250.5|2251.5|2251|2252.5|2252|2250.5|2250|1386
1709220000000|2024-02-29 15:20:00|2252|2251.5|2249.5|2248.5|2252.5|2252|2249.5|2248.5|2306
1709220300000|2024-02-29 15:25:00|2249|2249|2251|2250.5|2251|2250.5|2248.5|2248|1874
1709220600000|2024-02-29 15:30:00|2250.5|2250|2249.5|2249|2251.5|2251|2249.5|2249|1609
1709220900000|2024-02-29 15:35:00|2249|2248.5|2247|2246.5|2250|2249.5|2247|2246.5|4449
1709221200000|2024-02-29 15:40:00|2246.5|2246|2245.5|2245|2248|2247|2245.5|2245|1318
1709221500000|2024-02-29 15:45:00|2245|2244.5|2244.5|2244|2245|2244.5|2242.5|2242|3424
1709221800000|2024-02-29 15:50:00|2245|2244.5|2243.5|2243|2245|2244.5|2243|2242.5|3804
1709222100000|2024-02-29 15:55:00|2244|2242.5|2241.5|2241|2244|2243.5|2241.5|2241|4854
1709222400000|2024-02-29 16:00:00|2242|2241.5|2240.5|2240|2252.5|2252|2240|2239.5|20482
1709222700000|2024-02-29 16:05:00|2241|2240.5|2244.5|2244|2246|2245|2240.5|2240.5|2163
1709223000000|2024-02-29 16:10:00|2245|2244.5|2245.5|2245|2246.5|2246|2244.5|2244|4892
1709223300000|2024-02-29 16:15:00|2246|2244.5|2246.5|2246|2247|2246.5|2246|2244.5|2545
1709223600000|2024-02-29 16:20:00|2246|2245.5|2244.5|2244|2246|2245.5|2244|2243.5|2815
1709223900000|2024-02-29 16:25:00|2244|2243.5|2245.5|2244.5|2246.5|2246|2244|2243.5|5339
1709280000000|2024-03-01 08:00:00|2246|2243|2243|2241.5|2247.5|2245.5|2239|2238|5264
1709280300000|2024-03-01 08:05:00|2245|2242|2254.5|2253.5|2255.5|2254.5|2242.5|2240.5|8573
1709280600000|2024-03-01 08:10:00|2255|2253|2258|2257|2259|2258.5|2253|2251.5|3113
1709280900000|2024-03-01 08:15:00|2257|2256.5|2258.5|2257.5|2259|2258.5|2255|2253.5|3994
1709281200000|2024-03-01 08:20:00|2258|2257|2260.5|2259.5|2262.5|2262|2257.5|2256.5|2980
1709281500000|2024-03-01 08:25:00|2259.5|2259|2264|2263|2265|2264|2259.5|2258.5|2153
1709281800000|2024-03-01 08:30:00|2263.5|2262.5|2265|2264|2269.5|2269|2262|2261.5|3081
1709282100000|2024-03-01 08:35:00|2264.5|2263.5|2272|2271.5|2272|2271.5|2263|2262.5|4790
1709282400000|2024-03-01 08:40:00|2271.5|2271|2273|2272.5|2273|2272.5|2270|2269|4447
1709282700000|2024-03-01 08:45:00|2274|2273|2274.5|2274|2276.5|2276|2272|2271|3937
1709283000000|2024-03-01 08:50:00|2275|2274.5|2276|2275.5|2278|2277|2275|2274|5157
1709283300000|2024-03-01 08:55:00|2275.5|2275|2275.5|2274.5|2276|2275|2272|2271|2200
1709283600000|2024-03-01 09:00:00|2275|2275|2274|2273|2279.5|2278.5|2273|2272|3297
1709283900000|2024-03-01 09:05:00|2273.5|2272.5|2279.5|2278.5|2280|2279|2273.5|2272|5224
1709284200000|2024-03-01 09:10:00|2279|2278|2278.5|2277.5|2279.5|2278.5|2276|2275.5|2966
1709284500000|2024-03-01 09:15:00|2278|2277|2280|2279|2280|2279.5|2276.5|2276|4693
1709284800000|2024-03-01 09:20:00|2282|2281.5|2284|2283.5|2288|2287|2281.5|2281|6362
1709285100000|2024-03-01 09:25:00|2283.5|2283|2279|2278.5|2283.5|2283|2277|2276|3475
1709285400000|2024-03-01 09:30:00|2279.5|2279|2278|2277.5|2280|2279|2274.5|2274|2766
1709285700000|2024-03-01 09:35:00|2278.5|2278|2278|2277|2280.5|2279.5|2277|2276.5|2244
1709286000000|2024-03-01 09:40:00|2278.5|2277.5|2276.5|2276|2278.5|2278|2276.5|2275.5|464
1709286300000|2024-03-01 09:45:00|2277|2276.5|2279|2278|2279|2278|2276.5|2276|1116
1709286600000|2024-03-01 09:50:00|2279.5|2278.5|2279|2278.5|2280|2279.5|2278|2277|3347
1709286900000|2024-03-01 09:55:00|2279.5|2279|2280|2279|2280|2279.5|2279|2278|2556
1709287200000|2024-03-01 10:00:00|2280.5|2279.5|2280.5|2279.5|2280.5|2280|2278|2277.5|1516
1709287500000|2024-03-01 10:05:00|2280|2280.5|2281|2280|2281.5|2280.5|2279.5|2279|944
1709287800000|2024-03-01 10:10:00|2281.5|2280.5|2281|2280.5|2283|2282.5|2280|2279.5|2376
1709288100000|2024-03-01 10:15:00|2280.5|2280|2275.5|2274.5|2281|2280|2275|2274|3474
1709288400000|2024-03-01 10:20:00|2276|2275|2271.5|2271|2276|2275.5|2271.5|2271|2808
1709288700000|2024-03-01 10:25:00|2271|2270.5|2272|2271.5|2272.5|2272|2270|2269|2795
1709289000000|2024-03-01 10:30:00|2272.5|2272|2271.5|2271|2275|2274.5|2271|2270.5|1321
1709289300000|2024-03-01 10:35:00|2271|2270.5|2269|2268.5|2271.5|2271|2268.5|2267.5|2077
1709289600000|2024-03-01 10:40:00|2268.5|2268|2268|2267.5|2269|2268.5|2267.5|2267|717
1709289900000|2024-03-01 10:45:00|2267.5|2267|2268.5|2268|2269.5|2268.5|2267.5|2267|1861
1709290200000|2024-03-01 10:50:00|2269|2268.5|2268.5|2268|2269|2268.5|2266.5|2266|3195
1709290500000|2024-03-01 10:55:00|2268|2267.5|2269|2268.5|2269.5|2269|2268|2267.5|981
1709290800000|2024-03-01 11:00:00|2269.5|2269|2271|2270.5|2271.5|2271|2269|2268.5|697
1709291100000|2024-03-01 11:05:00|2270.5|2270|2274|2273|2274|2273|2270.5|2270|1107
1709291400000|2024-03-01 11:10:00|2274.5|2273.5|2273.5|2273|2275.5|2275|2273|2272.5|1048
1709291700000|2024-03-01 11:15:00|2274.5|2273.5|2277|2276|2277|2276|2274.5|2273.5|725
1709292000000|2024-03-01 11:20:00|2276.5|2276.5|2277.5|2276.5|2278|2277|2276.5|2276|1565
1709292300000|2024-03-01 11:25:00|2278|2277|2275.5|2275|2278|2277.5|2275.5|2274.5|1350
1709292600000|2024-03-01 11:30:00|2276|2275.5|2276|2275|2278.5|2278|2276|2275|2509
1709292900000|2024-03-01 11:35:00|2275.5|2274.5|2275.5|2275|2276.5|2276|2275|2274.5|731
1709293200000|2024-03-01 11:40:00|2276|2275.5|2277|2276|2277|2276.5|2276|2275.5|851
1709293500000|2024-03-01 11:45:00|2276.5|2276.5|2277|2276.5|2278.5|2278|2276.5|2276|1705
1709293800000|2024-03-01 11:50:00|2277.5|2277|2281|2280.5|2281|2280.5|2277.5|2277|2146
1709294100000|2024-03-01 11:55:00|2282|2281|2285|2284|2285|2284.5|2282|2281|2679
1709294400000|2024-03-01 12:00:00|2285.5|2284.5|2285.5|2285|2287.5|2286.5|2285|2284.5|5533
1709294700000|2024-03-01 12:05:00|2286|2284.5|2284|2283.5|2286|2285|2284|2283.5|2152
1709295000000|2024-03-01 12:10:00|2283.5|2283|2280.5|2279.5|2284|2283.5|2279.5|2279|3291
1709295300000|2024-03-01 12:15:00|2280|2280|2277.5|2277|2280.5|2280|2277.5|2277|2119
1709295600000|2024-03-01 12:20:00|2278|2277.5|2277|2276.5|2279|2278.5|2277|2276|1876
1709295900000|2024-03-01 12:25:00|2277.5|2277|2278.5|2278|2278.5|2278|2277.5|2277|715
1709296200000|2024-03-01 12:30:00|2278|2277.5|2279.5|2279|2279.5|2279|2277.5|2277|559
1709296500000|2024-03-01 12:35:00|2280|2279.5|2280.5|2280|2281|2280|2279.5|2279|493
1709296800000|2024-03-01 12:40:00|2281|2280.5|2280.5|2279.5|2282|2281|2280|2279.5|594
1709297100000|2024-03-01 12:45:00|2280|2280|2278.5|2278|2280|2280|2278.5|2278|1088
1709297400000|2024-03-01 12:50:00|2278|2277.5|2279.5|2278.5|2279.5|2278.5|2278|2277.5|736
1709297700000|2024-03-01 12:55:00|2279|2278|2281|2280.5|2281.5|2281|2278|2277.5|1326
1709298000000|2024-03-01 13:00:00|2280.5|2279.5|2280.5|2280|2281|2280.5|2278.5|2278|2775
1709298300000|2024-03-01 13:05:00|2281|2279.5|2281|2280.5|2281.5|2281|2280.5|2279.5|584
1709298600000|2024-03-01 13:10:00|2281.5|2281|2283|2282.5|2283|2282.5|2281.5|2281|506
1709298900000|2024-03-01 13:15:00|2283.5|2283|2283.5|2283|2285|2284.5|2282.5|2282|3855
1709299200000|2024-03-01 13:20:00|2283|2282.5|2279|2278|2283|2282.5|2279|2278|963
1709299500000|2024-03-01 13:25:00|2278.5|2278.5|2277.5|2277|2279.5|2278.5|2277|2276.5|2261
1709299800000|2024-03-01 13:30:00|2277|2276.5|2276|2275.5|2277.5|2276.5|2276|2275.5|3951
1709300100000|2024-03-01 13:35:00|2275.5|2275|2279.5|2279|2280|2279.5|2275|2274|1791
1709300400000|2024-03-01 13:40:00|2280|2278.5|2280|2279|2280|2279.5|2278|2277.5|2148
1709300700000|2024-03-01 13:45:00|2281|2279.5|2277.5|2277|2281.5|2281|2277.5|2277|2159
1709301000000|2024-03-01 13:50:00|2277|2276.5|2279|2278.5|2279|2278.5|2277|2276.5|1169
1709301300000|2024-03-01 13:55:00|2278.5|2277.5|2278.5|2278|2279.5|2279|2278|2277.5|1393
1709301600000|2024-03-01 14:00:00|2279|2278.5|2275.5|2274.5|2279.5|2279|2275|2274.5|2400
1709301900000|2024-03-01 14:05:00|2275|2274|2277|2276.5|2277.5|2277|2274.5|2274|5559
1709302200000|2024-03-01 14:10:00|2277.5|2277|2280|2279.5|2280|2279.5|2277.5|2277|1928
1709302500000|2024-03-01 14:15:00|2280.5|2279|2280.5|2279.5|2283|2282|2280|2279|3526
1709302800000|2024-03-01 14:20:00|2280|2279|2282.5|2282|2283|2282|2279|2278.5|1851
1709303100000|2024-03-01 14:25:00|2282|2281.5|2281.5|2281|2283.5|2283|2280.5|2280|1765
1709303400000|2024-03-01 14:30:00|2282|2281.5|2282|2281|2282|2281.5|2279.5|2279|5268
1709303700000|2024-03-01 14:35:00|2281.5|2281.5|2279.5|2278.5|2284|2283|2278|2277.5|5343
1709304000000|2024-03-01 14:40:00|2279|2278|2276|2275.5|2279.5|2278|2276|2275.5|3809
1709304300000|2024-03-01 14:45:00|2276.5|2275|2273|2272.5|2277.5|2277|2273|2272.5|2776
1709304600000|2024-03-01 14:50:00|2272.5|2272|2268.5|2267.5|2274|2273|2268|2267.5|4552
1709304900000|2024-03-01 14:55:00|2268|2267|2268|2267.5|2269|2268.5|2266|2265.5|3032
1709305200000|2024-03-01 15:00:00|2269|2268|2267|2266|2270.5|2269.5|2265.5|2265|3992
1709305500000|2024-03-01 15:05:00|2266.5|2266.5|2268.5|2267.5|2268.5|2268|2266|2265.5|2707
1709305800000|2024-03-01 15:10:00|2268|2268|2269|2268.5|2269|2268.5|2266.5|2266|1936
1709306100000|2024-03-01 15:15:00|2269.5|2269|2273|2272|2273|2272|2269|2269|2433
1709306400000|2024-03-01 15:20:00|2273.5|2272.5|2275|2274|2275|2274.5|2273|2272.5|1253
1709306700000|2024-03-01 15:25:00|2275.5|2274.5|2277.5|2277|2277.5|2277|2275.5|2274|2189
1709307000000|2024-03-01 15:30:00|2277|2276.5|2277.5|2276.5|2278|2277.5|2275.5|2274.5|3784
1709307300000|2024-03-01 15:35:00|2277|2276|2277|2276|2277|2276.5|2275.5|2275|2098
1709307600000|2024-03-01 15:40:00|2277.5|2276.5|2279.5|2278.5|2279.5|2278.5|2277|2276.5|1069
1709307900000|2024-03-01 15:45:00|2280|2279|2278|2277.5|2280|2279.5|2277.5|2277|1021
1709308200000|2024-03-01 15:50:00|2278.5|2278|2277|2276|2279|2278|2276.5|2276|1293
1709308500000|2024-03-01 15:55:00|2276.5|2276.5|2277|2276.5|2279|2278.5|2276|2275.5|3875
1709308800000|2024-03-01 16:00:00|2276.5|2276|2276.5|2275.5|2277|2276.5|2276|2275.5|3048
1709309100000|2024-03-01 16:05:00|2276|2276|2276|2275.5|2276.5|2276|2273|2272.5|4894
1709309400000|2024-03-01 16:10:00|2275.5|2275|2271|2270.5|2276|2275.5|2271|2270.5|5253
1709309700000|2024-03-01 16:15:00|2271.5|2271|2272|2271.5|2274|2273.5|2271.5|2271|3180
1709310000000|2024-03-01 16:20:00|2271.5|2271|2269.5|2269|2271.5|2271|2268.5|2268|7006
1709310300000|2024-03-01 16:25:00|2269|2268.5|2269|2268|2269.5|2269|2268|2267.5|5957
1709539200000|2024-03-04 08:00:00|2259.5|2255.5|2255.5|2254|2263|2262|2255.5|2254|2776
1709539500000|2024-03-04 08:05:00|2256|2254.5|2261|2260|2261|2260|2251|2250.5|6281
1709539800000|2024-03-04 08:10:00|2260.5|2259|2258|2257|2262.5|2261.5|2257.5|2256.5|2002
1709540100000|2024-03-04 08:15:00|2257.5|2256|2258.5|2257.5|2260.5|2260|2255|2254|4140
1709540400000|2024-03-04 08:20:00|2259.5|2258|2254.5|2253.5|2259.5|2258.5|2253|2252|2813
1709540700000|2024-03-04 08:25:00|2254|2253|2256.5|2255|2256.5|2256|2252.5|2251.5|3297
1709541000000|2024-03-04 08:30:00|2256|2254|2255.5|2254.5|2256.5|2255|2252|2251.5|1906
1709541300000|2024-03-04 08:35:00|2255|2255|2255|2254|2256.5|2255.5|2254.5|2253.5|2559
1709541600000|2024-03-04 08:40:00|2254.5|2253.5|2256|2255|2257|2256.5|2254|2253.5|2024
1709541900000|2024-03-04 08:45:00|2257|2255.5|2256|2255|2259|2258|2256|2255|3022
1709542200000|2024-03-04 08:50:00|2257|2254.5|2256.5|2256|2257.5|2256.5|2255.5|2254.5|2029
1709542500000|2024-03-04 08:55:00|2256|2255.5|2254.5|2253.5|2256|2255.5|2253|2252|632
1709542800000|2024-03-04 09:00:00|2255.5|2254|2256.5|2256|2256.5|2256|2254.5|2254|2862
1709543100000|2024-03-04 09:05:00|2257|2256.5|2260.5|2259|2260.5|2260|2256.5|2256|2336
1709543400000|2024-03-04 09:10:00|2260|2259.5|2257|2256|2260|2259.5|2256.5|2255.5|531
1709543700000|2024-03-04 09:15:00|2256.5|2256.5|2254|2253|2256.5|2256.5|2254|2253|1069
1709544000000|2024-03-04 09:20:00|2254.5|2253.5|2257|2256.5|2257|2256.5|2254.5|2253|1868
1709544300000|2024-03-04 09:25:00|2257.5|2256|2258.5|2257.5|2259|2258|2256|2255.5|1458
1709544600000|2024-03-04 09:30:00|2258|2257|2257|2256|2259.5|2259|2256.5|2255.5|1542
1709544900000|2024-03-04 09:35:00|2256.5|2256.5|2260.5|2259.5|2260.5|2259.5|2256.5|2256|730
1709545200000|2024-03-04 09:40:00|2260|2259|2260|2259|2260.5|2259.5|2259.5|2259|1450
1709545500000|2024-03-04 09:45:00|2259.5|2258.5|2258.5|2257.5|2261|2260|2258|2257.5|2243
1709545800000|2024-03-04 09:50:00|2257.5|2258|2256|2255.5|2258|2258|2255|2254.5|2390
1709546100000|2024-03-04 09:55:00|2256.5|2256|2255.5|2254.5|2258|2257.5|2255.5|2254.5|801
1709546400000|2024-03-04 10:00:00|2255|2255|2258|2257|2258|2257.5|2255|2255|1714
1709546700000|2024-03-04 10:05:00|2258.5|2257.5|2261|2260.5|2261.5|2260.5|2258.5|2257.5|888
1709547000000|2024-03-04 10:10:00|2261.5|2259.5|2260.5|2259.5|2261.5|2261|2260|2259.5|1355
1709547300000|2024-03-04 10:15:00|2260|2259|2258|2257|2260|2259.5|2257.5|2256.5|750
1709547600000|2024-03-04 10:20:00|2257|2257.5|2260.5|2259.5|2260.5|2260|2256.5|2255.5|2091
1709547900000|2024-03-04 10:25:00|2261|2260|2260.5|2260|2261.5|2260.5|2260|2258.5|1488
1709548200000|2024-03-04 10:30:00|2261|2260.5|2263|2262.5|2263|2262.5|2260.5|2260|594
1709548500000|2024-03-04 10:35:00|2262.5|2262|2263|2262.5|2263.5|2263|2262|2261|920
1709548800000|2024-03-04 10:40:00|2262.5|2262|2263|2262.5|2263|2262.5|2261.5|2260.5|1748
1709549100000|2024-03-04 10:45:00|2262.5|2262|2261|2260.5|2262.5|2262|2261|2260.5|1486
1709549400000|2024-03-04 10:50:00|2261.5|2261|2260|2259.5|2261.5|2261|2259.5|2259|1452
1709549700000|2024-03-04 10:55:00|2259.5|2259|2260.5|2259.5|2260.5|2260|2259.5|2259|2309
1709550000000|2024-03-04 11:00:00|2260|2259|2259.5|2259|2260.5|2260|2259|2258|1484
1709550300000|2024-03-04 11:05:00|2259|2258.5|2258.5|2258|2259.5|2258.5|2258.5|2258|215
1709550600000|2024-03-04 11:10:00|2259|2257.5|2260|2259.5|2260.5|2259.5|2259|2257.5|817
1709550900000|2024-03-04 11:15:00|2260.5|2259|2259|2258.5|2260.5|2259|2259|2258.5|508
1709551200000|2024-03-04 11:20:00|2258.5|2258|2259|2258.5|2259|2258.5|2258.5|2258|998
1709551500000|2024-03-04 11:25:00|2258.5|2258|2255.5|2255|2258.5|2258|2255|2254.5|1535
1709551800000|2024-03-04 11:30:00|2255|2254.5|2252|2251.5|2255.5|2254.5|2251.5|2251|1764
1709552100000|2024-03-04 11:35:00|2252.5|2252|2254|2253.5|2254.5|2253.5|2252.5|2251.5|179
1709552400000|2024-03-04 11:40:00|2253.5|2253|2254|2253.5|2254.5|2254|2253.5|2253|776
1709552700000|2024-03-04 11:45:00|2254.5|2254|2255.5|2255|2255.5|2255|2254|2253.5|827
1709553000000|2024-03-04 11:50:00|2256|2255.5|2257.5|2256.5|2258|2257|2255.5|2255|1163
1709553300000|2024-03-04 11:55:00|2258|2257|2257|2256.5|2258|2257|2256|2255.5|973
1709553600000|2024-03-04 12:00:00|2256.5|2256|2257.5|2257|2257.5|2257|2256|2255.5|1094
1709553900000|2024-03-04 12:05:00|2257|2256|2257|2256|2257.5|2257|2256.5|2255.5|566
1709554200000|2024-03-04 12:10:00|2257.5|2256.5|2257.5|2257|2259|2258.5|2257.5|2256.5|822
1709554500000|2024-03-04 12:15:00|2258|2257.5|2258.5|2257.5|2259|2258|2257|2256.5|191
1709554800000|2024-03-04 12:20:00|2258|2258|2258|2257|2258.5|2258|2257.5|2257|452
1709555100000|2024-03-04 12:25:00|2257.5|2257.5|2258|2257|2258|2257.5|2257.5|2257|186
1709555400000|2024-03-04 12:30:00|2257.5|2257.5|2258|2257|2258.5|2258|2257.5|2257|207
1709555700000|2024-03-04 12:35:00|2258.5|2257.5|2256.5|2256|2258.5|2257.5|2256.5|2256|801
1709556000000|2024-03-04 12:40:00|2257|2256.5|2255|2254.5|2257.5|2257|2255|2254.5|571
1709556300000|2024-03-04 12:45:00|2254.5|2254|2253|2252.5|2254.5|2254|2252.5|2252|1042
1709556600000|2024-03-04 12:50:00|2252.5|2252|2249|2248.5|2254|2253|2249|2248.5|2609
1709556900000|2024-03-04 12:55:00|2249.5|2249|2249.5|2248.5|2250|2249.5|2248|2247.5|2280
1709557200000|2024-03-04 13:00:00|2250|2249|2248.5|2248|2250|2249.5|2248.5|2247.5|2165
1709557500000|2024-03-04 13:05:00|2248|2247.5|2250.5|2250|2250.5|2250|2248|2247|2451
1709557800000|2024-03-04 13:10:00|2250|2249.5|2250|2249.5|2250.5|2250|2247.5|2247|1198
1709558100000|2024-03-04 13:15:00|2250.5|2250|2250|2249.5|2251.5|2251|2250|2249.5|2184
1709558400000|2024-03-04 13:20:00|2250.5|2250|2252|2251.5|2252.5|2252|2250|2249.5|994
1709558700000|2024-03-04 13:25:00|2252.5|2252|2252.5|2252|2253|2252.5|2252|2251.5|727
1709559000000|2024-03-04 13:30:00|2252|2251.5|2251.5|2251|2252|2251.5|2251|2250.5|571
1709559300000|2024-03-04 13:35:00|2251|2250.5|2254|2253.5|2254.5|2253.5|2250.5|2250|3372
1709559600000|2024-03-04 13:40:00|2253.5|2253|2257.5|2257|2258|2257|2253.5|2253|800
1709559900000|2024-03-04 13:45:00|2257|2256.5|2257.5|2256.5|2258.5|2258|2255.5|2255|2014
1709560200000|2024-03-04 13:50:00|2257|2257|2258.5|2258|2258.5|2258|2256.5|2256|1397
1709560500000|2024-03-04 13:55:00|2259|2258.5|2262.5|2261.5|2262.5|2262|2259|2258.5|1797
1709560800000|2024-03-04 14:00:00|2262|2262|2264.5|2264|2265|2264.5|2262|2262|751
1709561100000|2024-03-04 14:05:00|2265|2264.5|2262.5|2262|2265|2264.5|2262.5|2262|1014
1709561400000|2024-03-04 14:10:00|2262|2261.5|2260|2259.5|2262|2261.5|2260|2259.5|1956
1709561700000|2024-03-04 14:15:00|2260.5|2260|2261.5|2261|2263|2262|2260.5|2259.5|804
1709562000000|2024-03-04 14:20:00|2261|2260.5|2263.5|2262.5|2263.5|2263|2260.5|2260|270
1709562300000|2024-03-04 14:25:00|2264|2263|2265.5|2264.5|2266|2265.5|2263.5|2263|1012
1709562600000|2024-03-04 14:30:00|2266|2265|2265|2264|2268.5|2268|2265|2264|3422
1709562900000|2024-03-04 14:35:00|2264.5|2264.5|2263|2262.5|2266|2265|2262.5|2262|1924
1709563200000|2024-03-04 14:40:00|2263.5|2263|2266.5|2265.5|2266.5|2266|2263|2263|2093
1709563500000|2024-03-04 14:45:00|2267|2266|2268|2267|2269|2268.5|2266.5|2266|4081
1709563800000|2024-03-04 14:50:00|2267.5|2266.5|2268.5|2267.5|2269|2268.5|2267.5|2266.5|1395
1709564100000|2024-03-04 14:55:00|2268|2267|2266|2265.5|2268|2267.5|2265|2264|2596
1709564400000|2024-03-04 15:00:00|2265.5|2265|2262.5|2261.5|2265.5|2265|2262|2261.5|1942
1709564700000|2024-03-04 15:05:00|2262|2262|2263|2262|2264|2263|2262|2261|1893
1709565000000|2024-03-04 15:10:00|2262.5|2261.5|2260.5|2260|2262.5|2262|2260|2259|764
1709565300000|2024-03-04 15:15:00|2261|2260.5|2264.5|2264|2264.5|2264|2261|2260|2253
1709565600000|2024-03-04 15:20:00|2264|2263.5|2266|2265|2266|2265|2264|2263.5|924
1709565900000|2024-03-04 15:25:00|2265.5|2264.5|2269|2268|2269|2268|2265|2264|2596
1709566200000|2024-03-04 15:30:00|2268.5|2268.5|2270.5|2270|2270.5|2270|2268|2267.5|2954
1709566500000|2024-03-04 15:35:00|2270|2269.5|2270|2269.5|2270|2269.5|2269|2268.5|2510
1709566800000|2024-03-04 15:40:00|2269.5|2269|2269|2268.5|2270|2269.5|2268.5|2268|1568
1709567100000|2024-03-04 15:45:00|2269.5|2269|2274|2273.5|2274|2273.5|2269|2269|1604
1709567400000|2024-03-04 15:50:00|2273.5|2273|2270|2269.5|2273.5|2273|2270|2269.5|3255
1709567700000|2024-03-04 15:55:00|2269.5|2269|2270.5|2270|2270.5|2270|2269|2268|1858
1709568000000|2024-03-04 16:00:00|2270|2269.5|2273.5|2273|2274|2273|2270|2269|3024
1709568300000|2024-03-04 16:05:00|2273|2272.5|2273|2272|2274|2273.5|2272.5|2272|2692
1709568600000|2024-03-04 16:10:00|2272.5|2272.5|2274|2273.5|2274|2273.5|2272.5|2272|2754
1709568900000|2024-03-04 16:15:00|2273.5|2273|2274.5|2274|2275|2274.5|2272|2271.5|3633
1709569200000|2024-03-04 16:20:00|2274|2273.5|2274.5|2274|2276|2275.5|2274|2273|3967
1709569500000|2024-03-04 16:25:00|2275|2273.5|2278.5|2277.5|2279|2278|2274|2273.5|6103
1709625600000|2024-03-05 08:00:00|2263|2258|2255.5|2254.5|2263|2258|2255.5|2254|6391
1709625900000|2024-03-05 08:05:00|2256.5|2255|2257.5|2256.5|2260.5|2259|2252|2251|3607
1709626200000|2024-03-05 08:10:00|2257|2256|2252.5|2251.5|2257.5|2256.5|2250|2249|5021
1709626500000|2024-03-05 08:15:00|2253|2252.5|2259|2258|2260|2259|2253|2252|4754
1709626800000|2024-03-05 08:20:00|2258.5|2257.5|2256|2255|2261.5|2260.5|2255.5|2254.5|3398
1709627100000|2024-03-05 08:25:00|2257|2254.5|2255.5|2254.5|2257.5|2256|2251.5|2251|2651
1709627400000|2024-03-05 08:30:00|2256|2255|2262|2261|2262|2261|2255|2254.5|2343
1709627700000|2024-03-05 08:35:00|2261.5|2260.5|2260|2259|2262.5|2261.5|2256|2255|2051
1709628000000|2024-03-05 08:40:00|2259.5|2260|2260|2259.5|2262|2261|2259|2258|2115
1709628300000|2024-03-05 08:45:00|2261|2260|2256|2255|2261|2260|2255.5|2255|1346
1709628600000|2024-03-05 08:50:00|2255|2255.5|2251.5|2250.5|2255.5|2255.5|2251|2250.5|1974
1709628900000|2024-03-05 08:55:00|2252.5|2251.5|2250.5|2250|2253|2252.5|2250.5|2250|3200
1709629200000|2024-03-05 09:00:00|2250|2249.5|2254.5|2253.5|2255|2254.5|2249.5|2248.5|1113
1709629500000|2024-03-05 09:05:00|2255|2254|2255|2254|2256.5|2255.5|2253.5|2253|1719
1709629800000|2024-03-05 09:10:00|2254.5|2254.5|2255|2254|2257|2255.5|2253.5|2253|1761
1709630100000|2024-03-05 09:15:00|2255.5|2254.5|2254.5|2253.5|2257.5|2257|2254.5|2253.5|1841
1709630400000|2024-03-05 09:20:00|2254|2254|2255.5|2254.5|2256|2255.5|2253|2252.5|663
1709630700000|2024-03-05 09:25:00|2256|2255|2257.5|2257|2259|2258|2253.5|2253|2410
1709631000000|2024-03-05 09:30:00|2258|2256.5|2259.5|2258.5|2260|2259.5|2257.5|2256.5|1054
1709631300000|2024-03-05 09:35:00|2259|2258|2257|2256|2259.5|2258.5|2256.5|2256|836
1709631600000|2024-03-05 09:40:00|2256|2256.5|2256.5|2256|2257.5|2256.5|2255|2254.5|2026
1709631900000|2024-03-05 09:45:00|2257|2256.5|2252|2251.5|2257|2256.5|2252|2251.5|354
1709632200000|2024-03-05 09:50:00|2252.5|2251|2254|2253.5|2254.5|2253.5|2252|2251|1182
1709632500000|2024-03-05 09:55:00|2253.5|2253|2253|2252|2253.5|2253|2251.5|2250.5|567
1709632800000|2024-03-05 10:00:00|2253.5|2252.5|2254.5|2254|2255|2254|2253.5|2252.5|587
1709633100000|2024-03-05 10:05:00|2254|2253.5|2254|2253.5|2254.5|2254|2252.5|2252|734
1709633400000|2024-03-05 10:10:00|2254.5|2254|2255|2254|2255|2254|2254|2253.5|426
1709633700000|2024-03-05 10:15:00|2256|2254.5|2259.5|2258.5|2259.5|2258.5|2256|2254.5|2014
1709634000000|2024-03-05 10:20:00|2260|2259|2261|2260.5|2261|2260.5|2259.5|2258.5|1924
1709634300000|2024-03-05 10:25:00|2260.5|2260|2261.5|2261|2262|2261.5|2259.5|2259|966
1709634600000|2024-03-05 10:30:00|2262.5|2261.5|2263.5|2262.5|2263.5|2262.5|2262|2261|551
1709634900000|2024-03-05 10:35:00|2262.5|2261.5|2262|2261.5|2263|2262|2260|2259.5|2399
1709635200000|2024-03-05 10:40:00|2261.5|2261|2262|2261.5|2262.5|2262|2261|2260.5|851
1709635500000|2024-03-05 10:45:00|2261|2260.5|2260|2259.5|2261.5|2261|2259.5|2259|862
1709635800000|2024-03-05 10:50:00|2259.5|2259|2263|2262|2263|2262.5|2259.5|2258.5|2320
1709636100000|2024-03-05 10:55:00|2263.5|2263|2261|2260|2264|2263.5|2260.5|2260|1089
1709636400000|2024-03-05 11:00:00|2261.5|2261|2261.5|2260.5|2263|2262|2260.5|2260|1022
1709636700000|2024-03-05 11:05:00|2261|2260|2262|2261.5|2263.5|2262.5|2261|2260|291
1709637000000|2024-03-05 11:10:00|2263|2261|2262|2261.5|2264|2263|2262|2261|1105
1709637300000|2024-03-05 11:15:00|2262.5|2262|2266|2265|2266.5|2265.5|2262.5|2262|1262
1709637600000|2024-03-05 11:20:00|2266.5|2266|2268.5|2267.5|2269|2268|2266.5|2266|1183
1709637900000|2024-03-05 11:25:00|2268|2267|2269|2268|2269|2268|2267.5|2267|325
1709638200000|2024-03-05 11:30:00|2269.5|2268.5|2269.5|2268.5|2270|2269.5|2268.5|2268|1832
1709638500000|2024-03-05 11:35:00|2269|2268|2265|2264.5|2269|2268|2265|2264.5|2339
1709638800000|2024-03-05 11:40:00|2265.5|2264|2263|2262.5|2265.5|2264|2263|2262.5|578
1709639100000|2024-03-05 11:45:00|2263.5|2263|2265|2264.5|2266|2265|2263.5|2263|719
1709639400000|2024-03-05 11:50:00|2265.5|2264|2265|2264|2265.5|2264.5|2264.5|2264|1268
1709639700000|2024-03-05 11:55:00|2264.5|2263.5|2263.5|2263|2264.5|2264|2263.5|2263|514
1709640000000|2024-03-05 12:00:00|2263|2262.5|2263|2262.5|2263.5|2263|2262|2261.5|434
1709640300000|2024-03-05 12:05:00|2263.5|2263|2263|2262|2264|2263.5|2262.5|2261.5|684
1709640600000|2024-03-05 12:10:00|2262.5|2261.5|2265|2264|2265.5|2265|2262.5|2261.5|2425
1709640900000|2024-03-05 12:15:00|2265.5|2264.5|2266.5|2266|2267|2266|2265.5|2264|779
1709641200000|2024-03-05 12:20:00|2267|2266.5|2266.5|2266|2267.5|2266.5|2266|2265.5|1321
1709641500000|2024-03-05 12:25:00|2267|2266.5|2266.5|2265.5|2268|2267|2266.5|2265.5|2988
1709641800000|2024-03-05 12:30:00|2267|2266|2266.5|2266|2267.5|2266.5|2266.5|2266|140
1709642100000|2024-03-05 12:35:00|2267|2266.5|2265.5|2264.5|2267.5|2267|2265|2264.5|1028
1709642400000|2024-03-05 12:40:00|2266|2265|2265.5|2265|2266.5|2265.5|2265.5|2264.5|1932
1709642700000|2024-03-05 12:45:00|2266|2264.5|2268|2267|2268|2267|2266|2264.5|827
1709643000000|2024-03-05 12:50:00|2267.5|2266.5|2267|2266.5|2268|2267|2267|2266.5|316
1709643300000|2024-03-05 12:55:00|2266.5|2266|2267|2266.5|2267|2266.5|2266|2265|899
1709643600000|2024-03-05 13:00:00|2267.5|2266|2265|2264.5|2267.5|2266.5|2265|2264.5|1479
1709643900000|2024-03-05 13:05:00|2264.5|2264|2266|2265.5|2266|2265.5|2264.5|2263.5|237
1709644200000|2024-03-05 13:10:00|2266.5|2266|2266.5|2266|2266.5|2266|2265.5|2264.5|806
1709644500000|2024-03-05 13:15:00|2267|2266.5|2270.5|2269.5|2270.5|2269.5|2266.5|2266|619
1709644800000|2024-03-05 13:20:00|2270|2269|2269.5|2269|2271.5|2271|2269.5|2269|1360
1709645100000|2024-03-05 13:25:00|2269|2268.5|2268.5|2268|2270|2269.5|2268.5|2267.5|357
1709645400000|2024-03-05 13:30:00|2269.5|2268.5|2269|2268|2270|2269.5|2268.5|2268|937
1709645700000|2024-03-05 13:35:00|2268.5|2268.5|2268|2267|2269.5|2269|2267.5|2267|924
1709646000000|2024-03-05 13:40:00|2267.5|2266.5|2267.5|2266.5|2268|2267|2265.5|2265|987
1709646300000|2024-03-05 13:45:00|2267|2265.5|2266|2265.5|2267|2266|2265.5|2264.5|1726
1709646600000|2024-03-05 13:50:00|2266.5|2266|2267.5|2267|2269|2268.5|2266|2265|571
1709646900000|2024-03-05 13:55:00|2268|2267.5|2266.5|2266|2269|2268|2266.5|2266|792
1709647200000|2024-03-05 14:00:00|2267|2266.5|2266.5|2265.5|2267|2266.5|2265.5|2265|950
1709647500000|2024-03-05 14:05:00|2266|2266|2264.5|2263.5|2266.5|2266|2264.5|2263.5|691
1709647800000|2024-03-05 14:10:00|2264|2263|2261|2260.5|2264|2263|2261|2260|1402
1709648100000|2024-03-05 14:15:00|2261.5|2261|2260|2259|2261.5|2261|2260|2259|1048
1709648400000|2024-03-05 14:20:00|2260.5|2259.5|2262|2261.5|2263.5|2263|2260.5|2259.5|601
1709648700000|2024-03-05 14:25:00|2262.5|2262|2261|2260|2262.5|2262|2260.5|2259.5|3164
1709649000000|2024-03-05 14:30:00|2261.5|2260.5|2268|2267|2268|2267.5|2260.5|2260|4632
1709649300000|2024-03-05 14:35:00|2267.5|2267.5|2268.5|2268|2268.5|2268|2266|2265|3121
1709649600000|2024-03-05 14:40:00|2269|2268.5|2271|2270.5|2271.5|2271|2269|2268.5|1320
1709649900000|2024-03-05 14:45:00|2270.5|2270|2274.5|2274|2276|2275.5|2269.5|2268.5|6877
1709650200000|2024-03-05 14:50:00|2275|2273.5|2276|2275|2277|2276|2274.5|2273.5|1692
1709650500000|2024-03-05 14:55:00|2275.5|2275.5|2278|2277|2278|2277.5|2275.5|2275|1939
1709650800000|2024-03-05 15:00:00|2277.5|2276.5|2278|2277.5|2280|2279.5|2277.5|2276.5|3098
1709651100000|2024-03-05 15:05:00|2277.5|2277|2276|2275.5|2279.5|2278.5|2275.5|2275|3264
1709651400000|2024-03-05 15:10:00|2276.5|2276|2281|2280|2283|2282|2276.5|2276|4217
1709651700000|2024-03-05 15:15:00|2280.5|2281|2280|2279|2282|2281.5|2278|2277.5|2850
1709652000000|2024-03-05 15:20:00|2279.5|2280|2277.5|2277|2281|2280|2277|2276|2666
1709652300000|2024-03-05 15:25:00|2278|2277.5|2281|2280.5|2281.5|2281|2277|2276.5|2478
1709652600000|2024-03-05 15:30:00|2280.5|2280|2281|2280.5|2281|2280.5|2279.5|2279|1929
1709652900000|2024-03-05 15:35:00|2280|2279.5|2280.5|2280|2281.5|2280.5|2279|2278.5|1455
1709653200000|2024-03-05 15:40:00|2280|2279.5|2279.5|2278.5|2282|2281.5|2279|2278.5|1715
1709653500000|2024-03-05 15:45:00|2279|2279|2279.5|2279|2280.5|2280|2279|2278.5|2214
1709653800000|2024-03-05 15:50:00|2279|2278.5|2278|2277.5|2279|2278.5|2277.5|2277|1313
1709654100000|2024-03-05 15:55:00|2278.5|2277|2279|2278|2279.5|2279|2276|2275|3566
1709654400000|2024-03-05 16:00:00|2278.5|2277.5|2278|2277.5|2279|2278.5|2277|2276|3085
1709654700000|2024-03-05 16:05:00|2278.5|2278|2280|2279|2280.5|2280|2277|2276.5|2475
1709655000000|2024-03-05 16:10:00|2279.5|2279.5|2282|2281.5|2282|2281.5|2278.5|2278|8067
1709655300000|2024-03-05 16:15:00|2282.5|2282|2281.5|2281|2283|2282.5|2280.5|2279.5|5793
1709655600000|2024-03-05 16:20:00|2281|2280.5|2281|2280.5|2281|2281|2280|2279.5|4020
1709655900000|2024-03-05 16:25:00|2280.5|2280|2282|2281.5|2282.5|2282|2280|2279.5|8448
1709712000000|2024-03-06 08:00:00|2289|2287.5|2287|2286|2293|2292|2285.5|2283.5|2142
1709712300000|2024-03-06 08:05:00|2286.5|2286.5|2295.5|2294.5|2295.5|2295|2286.5|2286|1866
1709712600000|2024-03-06 08:10:00|2296|2295|2296.5|2295.5|2299.5|2298.5|2294.5|2293.5|6092
1709712900000|2024-03-06 08:15:00|2297|2296|2297.5|2296.5|2299.5|2298.5|2296.5|2295.5|2214
1709713200000|2024-03-06 08:20:00|2297|2295.5|2297.5|2296.5|2302.5|2302|2296|2295.5|3575
1709713500000|2024-03-06 08:25:00|2298|2297|2303|2302|2304|2303.5|2297|2296|4739
1709713800000|2024-03-06 08:30:00|2302.5|2302.5|2301|2300|2304|2303.5|2301|2300|4228
1709714100000|2024-03-06 08:35:00|2301.5|2300.5|2307|2306|2308|2307.5|2301.5|2300.5|4757
1709714400000|2024-03-06 08:40:00|2306.5|2306.5|2305|2304.5|2308|2307|2304|2303|1540
1709714700000|2024-03-06 08:45:00|2304.5|2303.5|2304.5|2304|2307|2306.5|2304|2303.5|4212
1709715000000|2024-03-06 08:50:00|2304|2303.5|2304|2303|2305.5|2304.5|2302.5|2302|2462
1709715300000|2024-03-06 08:55:00|2303|2303.5|2306.5|2306|2308|2307|2303|2302.5|4965
1709715600000|2024-03-06 09:00:00|2306|2305.5|2307|2306|2310.5|2310|2305.5|2305|5752
1709715900000|2024-03-06 09:05:00|2306.5|2305.5|2305|2304.5|2306.5|2306|2304|2303|2073
1709716200000|2024-03-06 09:10:00|2304.5|2304|2306.5|2305.5|2307|2306.5|2304.5|2304|1327
1709716500000|2024-03-06 09:15:00|2307|2306|2307|2306|2309|2307.5|2307|2305.5|1310
1709716800000|2024-03-06 09:20:00|2306.5|2306.5|2307.5|2307|2309|2307.5|2304|2303.5|1715
1709717100000|2024-03-06 09:25:00|2308|2307.5|2311.5|2311|2313.5|2312.5|2307|2306.5|3276
1709717400000|2024-03-06 09:30:00|2312|2310.5|2315.5|2315|2315.5|2315|2312|2310.5|4276
1709717700000|2024-03-06 09:35:00|2315|2314.5|2315|2314.5|2316|2315.5|2314.5|2314|2266
1709718000000|2024-03-06 09:40:00|2315.5|2315|2313.5|2313|2317|2316|2313.5|2313|1667
1709718300000|2024-03-06 09:45:00|2314|2313.5|2311|2310|2315.5|2315|2310|2309.5|2544
1709718600000|2024-03-06 09:50:00|2310.5|2309.5|2310|2309.5|2311.5|2310.5|2309.5|2309|1485
1709718900000|2024-03-06 09:55:00|2310.5|2310|2310.5|2310|2313|2312.5|2310|2309.5|1685
1709719200000|2024-03-06 10:00:00|2311|2310.5|2312.5|2311.5|2313|2312.5|2310|2309.5|1421
1709719500000|2024-03-06 10:05:00|2312|2311|2313.5|2313|2314.5|2313.5|2311|2310.5|1134
1709719800000|2024-03-06 10:10:00|2313|2312.5|2313.5|2312.5|2314|2313|2312|2311|2532
1709720100000|2024-03-06 10:15:00|2314|2313|2315|2314.5|2315|2314.5|2313|2312.5|1004
1709720400000|2024-03-06 10:20:00|2315.5|2314|2312.5|2311|2315.5|2315|2312.5|2311|1481
1709720700000|2024-03-06 10:25:00|2313|2311.5|2311|2310|2313|2312.5|2310.5|2310|1061
1709721000000|2024-03-06 10:30:00|2311.5|2310.5|2311|2310.5|2315|2314|2311|2310|2852
1709721300000|2024-03-06 10:35:00|2310.5|2310|2311.5|2311|2312|2311.5|2309.5|2308.5|3070
1709721600000|2024-03-06 10:40:00|2311|2310.5|2313|2312.5|2313.5|2312.5|2311|2310.5|1574
1709721900000|2024-03-06 10:45:00|2312.5|2312|2313.5|2312.5|2314|2313|2312|2311.5|3323
1709722200000|2024-03-06 10:50:00|2313|2313|2313.5|2313|2315|2314.5|2312.5|2312|2082
1709722500000|2024-03-06 10:55:00|2313|2312.5|2312.5|2312|2315|2314.5|2311.5|2310.5|1369
1709722800000|2024-03-06 11:00:00|2313|2312.5|2313|2312.5|2314|2313|2312|2311.5|1492
1709723100000|2024-03-06 11:05:00|2313.5|2313|2315|2314.5|2315|2314.5|2312.5|2312|998
1709723400000|2024-03-06 11:10:00|2314.5|2314|2313.5|2313|2316|2315.5|2313.5|2313|2953
1709723700000|2024-03-06 11:15:00|2313|2312.5|2310.5|2310|2313|2312.5|2310.5|2309.5|1449
1709724000000|2024-03-06 11:20:00|2311|2309.5|2310|2309.5|2311.5|2311|2309.5|2308.5|2539
1709724300000|2024-03-06 11:25:00|2309.5|2309|2312.5|2312|2313|2312.5|2308.5|2308|2741
1709724600000|2024-03-06 11:30:00|2312|2311.5|2312|2311.5|2312.5|2312|2311.5|2311|498
1709724900000|2024-03-06 11:35:00|2311.5|2311|2308|2307.5|2311.5|2311.5|2308|2307|1203
1709725200000|2024-03-06 11:40:00|2308.5|2308|2308.5|2308|2309.5|2309|2307.5|2307|883
1709725500000|2024-03-06 11:45:00|2309|2308.5|2309|2308|2309|2308.5|2307.5|2307|733
1709725800000|2024-03-06 11:50:00|2308.5|2307.5|2309.5|2308.5|2310|2309.5|2308.5|2307.5|1652
1709726100000|2024-03-06 11:55:00|2310|2309|2310|2309|2310.5|2310|2309.5|2308.5|1849
1709726400000|2024-03-06 12:00:00|2309.5|2309.5|2308.5|2308|2310.5|2310|2308.5|2308|902
1709726700000|2024-03-06 12:05:00|2308|2307.5|2307.5|2306.5|2308.5|2308|2306.5|2306|3284
1709727000000|2024-03-06 12:10:00|2308|2307|2309|2308.5|2309|2308.5|2308|2307|336
1709727300000|2024-03-06 12:15:00|2309.5|2309|2308.5|2308|2310.5|2309.5|2307|2306.5|1400
1709727600000|2024-03-06 12:20:00|2309|2308.5|2308.5|2307.5|2309.5|2308.5|2307|2306.5|1483
1709727900000|2024-03-06 12:25:00|2308|2308|2308.5|2308|2309|2308|2307.5|2306.5|1086
1709728200000|2024-03-06 12:30:00|2309|2307.5|2308|2307.5|2309.5|2309|2308|2307.5|610
1709728500000|2024-03-06 12:35:00|2308.5|2308|2309|2308|2309.5|2309|2308.5|2307.5|2330
1709728800000|2024-03-06 12:40:00|2308.5|2308.5|2306|2305.5|2309|2308.5|2306|2305.5|1930
1709729100000|2024-03-06 12:45:00|2305.5|2305|2297|2296.5|2306|2305.5|2297|2296|3280
1709729400000|2024-03-06 12:50:00|2297.5|2297|2301|2300|2302|2301|2296|2295.5|2321
1709729700000|2024-03-06 12:55:00|2301.5|2300.5|2298|2297.5|2301.5|2300.5|2298|2297.5|1379
1709730000000|2024-03-06 13:00:00|2298.5|2298|2297.5|2297|2301|2300|2297.5|2297|2260
1709730300000|2024-03-06 13:05:00|2298|2297.5|2296|2295|2299|2298.5|2294.5|2294|2953
1709730600000|2024-03-06 13:10:00|2295.5|2295.5|2297|2296|2297|2296.5|2295.5|2295|784
1709730900000|2024-03-06 13:15:00|2296.5|2296.5|2298.5|2297.5|2299.5|2299|2296.5|2295.5|2148
1709731200000|2024-03-06 13:20:00|2297.5|2297|2294.5|2293.5|2297.5|2297|2291.5|2291|2039
1709731500000|2024-03-06 13:25:00|2295.5|2294|2294.5|2293.5|2295.5|2295|2292|2291.5|584
1709731800000|2024-03-06 13:30:00|2294|2293|2295|2294.5|2296|2295|2294|2293|2192
1709732100000|2024-03-06 13:35:00|2294.5|2294|2294|2293|2295.5|2295|2292.5|2291.5|1726
1709732400000|2024-03-06 13:40:00|2293.5|2293.5|2293.5|2293|2295|2294|2293.5|2293|679
1709732700000|2024-03-06 13:45:00|2294|2293.5|2293|2292|2295|2294.5|2292.5|2292|1121
1709733000000|2024-03-06 13:50:00|2292.5|2292.5|2294|2293.5|2294|2293.5|2292|2291.5|2383
1709733300000|2024-03-06 13:55:00|2293.5|2293|2296|2295.5|2296|2295.5|2293.5|2293|2756
1709733600000|2024-03-06 14:00:00|2295.5|2295|2296.5|2296|2297.5|2296.5|2295|2294.5|2950
1709733900000|2024-03-06 14:05:00|2296|2295.5|2294.5|2293.5|2296|2295.5|2293.5|2293|1780
1709734200000|2024-03-06 14:10:00|2294|2294|2292.5|2292|2294.5|2294|2291.5|2291|2153
1709734500000|2024-03-06 14:15:00|2293|2292.5|2291.5|2290.5|2294.5|2293.5|2291|2290.5|2490
1709734800000|2024-03-06 14:20:00|2292|2291|2293|2292.5|2293|2292.5|2291.5|2291|791
1709735100000|2024-03-06 14:25:00|2292|2291.5|2294|2293.5|2294.5|2294|2292|2291|3089
1709735400000|2024-03-06 14:30:00|2294.5|2293|2293|2292.5|2297|2296|2293|2292.5|6558
1709735700000|2024-03-06 14:35:00|2292.5|2292|2287|2286|2293|2292.5|2286.5|2286|5256
1709736000000|2024-03-06 14:40:00|2286.5|2285.5|2282|2281|2288|2287.5|2281|2280|9903
1709736300000|2024-03-06 14:45:00|2281.5|2281.5|2285.5|2284.5|2286|2285.5|2280.5|2280|6968
1709736600000|2024-03-06 14:50:00|2285|2284|2288|2287.5|2288.5|2288|2285|2284|3778
1709736900000|2024-03-06 14:55:00|2288.5|2288|2288.5|2287.5|2291.5|2291|2288.5|2287.5|4300
1709737200000|2024-03-06 15:00:00|2288|2287|2289|2288.5|2291|2290.5|2287.5|2287|4406
1709737500000|2024-03-06 15:05:00|2289.5|2289|2286|2285.5|2290|2289.5|2285.5|2285|4066
1709737800000|2024-03-06 15:10:00|2285.5|2285|2289|2288.5|2290|2289|2285.5|2285|4395
1709738100000|2024-03-06 15:15:00|2288.5|2288|2287.5|2286.5|2291|2290.5|2287.5|2286.5|3257
1709738400000|2024-03-06 15:20:00|2288|2287|2282|2281.5|2288|2287|2279|2278.5|9978
1709738700000|2024-03-06 15:25:00|2282.5|2282|2280|2279.5|2282.5|2282|2279.5|2278.5|2169
1709739000000|2024-03-06 15:30:00|2279.5|2278.5|2280|2279.5|2281.5|2281|2279|2278|2778
1709739300000|2024-03-06 15:35:00|2279.5|2279|2279.5|2279|2280|2279.5|2278.5|2278|2237
1709739600000|2024-03-06 15:40:00|2279|2278.5|2280|2279|2280.5|2280|2279|2278.5|3065
1709739900000|2024-03-06 15:45:00|2280.5|2279.5|2280|2279.5|2282|2281.5|2280|2279|1542
1709740200000|2024-03-06 15:50:00|2280.5|2279|2277.5|2277|2281.5|2281|2277.5|2277|2023
1709740500000|2024-03-06 15:55:00|2278|2276.5|2275.5|2274.5|2278.5|2278|2275|2274.5|3884
1709740800000|2024-03-06 16:00:00|2275|2274|2278|2277.5|2279|2278|2274|2273.5|2124
1709741100000|2024-03-06 16:05:00|2278.5|2278|2278|2277.5|2279|2278.5|2278|2277.5|2413
1709741400000|2024-03-06 16:10:00|2277.5|2277|2278.5|2278|2279|2278.5|2277.5|2277|2270
1709741700000|2024-03-06 16:15:00|2279|2278.5|2276.5|2276|2279|2278.5|2276.5|2276|1681
1709742000000|2024-03-06 16:20:00|2276|2275.5|2274.5|2274|2276.5|2276|2274.5|2274|3391
1709742300000|2024-03-06 16:25:00|2275|2274.5|2277.5|2276.5|2277.5|2276.5|2275|2274.5|3695
1709798400000|2024-03-07 08:00:00|2269.5|2265.5|2273|2271|2277|2275|2267.5|2265.5|1445
1709798700000|2024-03-07 08:05:00|2272.5|2271.5|2278|2277|2278|2277.5|2267|2266|5330
1709799000000|2024-03-07 08:10:00|2277.5|2276.5|2285|2283.5|2285|2284|2276.5|2276|5649
1709799300000|2024-03-07 08:15:00|2284.5|2284|2287|2286|2290|2289|2284.5|2283.5|6051
1709799600000|2024-03-07 08:20:00|2286.5|2285.5|2288|2287|2289|2288|2285|2284|2415
1709799900000|2024-03-07 08:25:00|2288.5|2287.5|2285.5|2284.5|2289|2287.5|2285|2284|1017
1709800200000|2024-03-07 08:30:00|2284.5|2285|2289|2288.5|2289|2288.5|2283.5|2283|1359
1709800500000|2024-03-07 08:35:00|2290|2289|2285.5|2285|2290|2289.5|2285.5|2285|2710
1709800800000|2024-03-07 08:40:00|2285|2284|2283.5|2282.5|2286|2285|2282.5|2281.5|441
1709801100000|2024-03-07 08:45:00|2284.5|2283.5|2285|2284|2286.5|2285.5|2283.5|2282.5|645
1709801400000|2024-03-07 08:50:00|2285.5|2284.5|2284.5|2283.5|2285.5|2285|2283.5|2282.5|1603
1709801700000|2024-03-07 08:55:00|2285|2284|2287.5|2287|2289|2287.5|2284|2283|668
1709802000000|2024-03-07 09:00:00|2288|2287.5|2287.5|2286.5|2289|2288|2285|2284|2456
1709802300000|2024-03-07 09:05:00|2288.5|2287|2287.5|2287|2291.5|2290.5|2287.5|2286.5|1299
1709802600000|2024-03-07 09:10:00|2288|2286.5|2287.5|2287|2288.5|2287.5|2286|2285|1364
1709802900000|2024-03-07 09:15:00|2288|2286.5|2287.5|2286.5|2289|2288.5|2286|2285.5|1584
1709803200000|2024-03-07 09:20:00|2287|2287|2291.5|2290.5|2291.5|2290.5|2287|2287|3083
1709803500000|2024-03-07 09:25:00|2292|2291|2291|2290.5|2295|2294|2290|2289|1594
1709803800000|2024-03-07 09:30:00|2290.5|2290|2292.5|2291.5|2293|2292|2290.5|2289.5|2117
1709804100000|2024-03-07 09:35:00|2293|2292|2295|2294|2295|2294|2292|2291|1387
1709804400000|2024-03-07 09:40:00|2296|2295|2296|2295|2297|2296|2294.5|2294|2852
1709804700000|2024-03-07 09:45:00|2295.5|2294.5|2296|2295|2298|2297|2295|2294.5|1535
1709805000000|2024-03-07 09:50:00|2296.5|2295.5|2297|2296|2299|2298.5|2296.5|2295.5|2232
1709805300000|2024-03-07 09:55:00|2296.5|2297|2296.5|2295.5|2298.5|2298|2296|2295|586
1709805600000|2024-03-07 10:00:00|2296|2295|2295.5|2294.5|2297|2296|2295|2294.5|862
1709805900000|2024-03-07 10:05:00|2295|2294|2297.5|2297|2297.5|2297|2295|2294|1725
1709806200000|2024-03-07 10:10:00|2298|2296.5|2297|2296|2299|2298|2297|2296|1591
1709806500000|2024-03-07 10:15:00|2297.5|2296.5|2297|2296|2300|2299|2297|2296|716
1709806800000|2024-03-07 10:20:00|2297.5|2296.5|2295|2294|2298|2297.5|2295|2294|1310
1709807100000|2024-03-07 10:25:00|2294.5|2293|2294|2293|2295|2294|2293|2292|2920
1709807400000|2024-03-07 10:30:00|2294.5|2293.5|2295.5|2294.5|2296|2295|2294|2293|912
1709807700000|2024-03-07 10:35:00|2296|2295|2299.5|2298.5|2299.5|2298.5|2296|2295|1147
1709808000000|2024-03-07 10:40:00|2299|2299|2299.5|2298.5|2300|2299.5|2299|2298|929
1709808300000|2024-03-07 10:45:00|2300|2299|2301|2300|2301.5|2301|2300|2299|1939
1709808600000|2024-03-07 10:50:00|2300.5|2300.5|2299.5|2298.5|2301.5|2301|2299.5|2298.5|1064
1709808900000|2024-03-07 10:55:00|2300|2299|2300.5|2299.5|2302|2301|2300|2299|1673
1709809200000|2024-03-07 11:00:00|2300|2299|2294|2293|2300|2299|2293.5|2293|1499
1709809500000|2024-03-07 11:05:00|2293.5|2293.5|2295.5|2294.5|2296.5|2296|2293.5|2293|1278
1709809800000|2024-03-07 11:10:00|2295|2295.5|2294.5|2294|2296.5|2295.5|2294.5|2293.5|1376
1709810100000|2024-03-07 11:15:00|2295|2294.5|2295|2294|2297.5|2297|2295|2294|1477
1709810400000|2024-03-07 11:20:00|2294.5|2293.5|2296|2295|2296.5|2295.5|2294|2293.5|3113
1709810700000|2024-03-07 11:25:00|2296.5|2295.5|2298|2297|2299|2298|2296|2295.5|327
1709811000000|2024-03-07 11:30:00|2298.5|2297.5|2298|2297|2298.5|2297.5|2296.5|2296|776
1709811300000|2024-03-07 11:35:00|2298.5|2297.5|2298|2297|2299|2298|2297.5|2297|985
1709811600000|2024-03-07 11:40:00|2298.5|2297.5|2297.5|2296.5|2298.5|2298|2296|2295.5|1575
1709811900000|2024-03-07 11:45:00|2297|2296|2298|2297|2298|2297|2296|2295|1363
1709812200000|2024-03-07 11:50:00|2297.5|2297.5|2297|2296|2298.5|2298|2297|2296|930
1709812500000|2024-03-07 11:55:00|2297.5|2296.5|2300.5|2299.5|2300.5|2299.5|2297|2296.5|1419
1709812800000|2024-03-07 12:00:00|2300|2300|2302|2301.5|2304|2303.5|2300|2299.5|2112
1709813100000|2024-03-07 12:05:00|2302.5|2302|2303|2302|2303.5|2303|2302|2301|1716
1709813400000|2024-03-07 12:10:00|2302|2302.5|2305|2304|2305|2304.5|2301.5|2300.5|629
1709813700000|2024-03-07 12:15:00|2304.5|2304.5|2308|2307|2308.5|2307.5|2304.5|2304|1845
1709814000000|2024-03-07 12:20:00|2308.5|2307.5|2308|2307.5|2309|2308|2307|2306.5|1345
1709814300000|2024-03-07 12:25:00|2307.5|2307|2303.5|2303|2307.5|2307|2303.5|2302.5|1040
1709814600000|2024-03-07 12:30:00|2304|2303.5|2304|2303|2304|2303.5|2303|2302.5|1348
1709814900000|2024-03-07 12:35:00|2303.5|2303.5|2304|2303|2305|2304.5|2303|2302.5|2581
1709815200000|2024-03-07 12:40:00|2304.5|2303.5|2303|2302.5|2305.5|2304.5|2302.5|2302|481
1709815500000|2024-03-07 12:45:00|2303.5|2302|2305|2304.5|2305|2304.5|2302.5|2302|1824
1709815800000|2024-03-07 12:50:00|2305.5|2305|2307|2306|2307|2306.5|2305|2304.5|1782
1709816100000|2024-03-07 12:55:00|2306.5|2305.5|2304.5|2304|2306.5|2305.5|2304.5|2304|489
1709816400000|2024-03-07 13:00:00|2305|2304.5|2305|2304.5|2307.5|2307|2303|2302.5|2623
1709816700000|2024-03-07 13:05:00|2304.5|2304|2305|2304|2306|2305.5|2302|2301.5|1873
1709817000000|2024-03-07 13:10:00|2304.5|2305|2306|2305|2307|2306.5|2304.5|2304|1396
1709817300000|2024-03-07 13:15:00|2305.5|2305.5|2308|2307|2308|2307|2305.5|2305|1882
1709817600000|2024-03-07 13:20:00|2308.5|2308|2310.5|2310|2312|2311.5|2308.5|2308|1862
1709817900000|2024-03-07 13:25:00|2311|2309.5|2311.5|2310.5|2312|2311|2309|2308.5|878
1709818200000|2024-03-07 13:30:00|2311|2310|2309|2308.5|2311|2310.5|2306.5|2305.5|5262
1709818500000|2024-03-07 13:35:00|2308.5|2307.5|2304.5|2303.5|2310|2309.5|2304|2303.5|4639
1709818800000|2024-03-07 13:40:00|2305.5|2304|2304|2303.5|2305.5|2305|2300|2299|2985
1709819100000|2024-03-07 13:45:00|2303.5|2303|2303.5|2302.5|2305|2304|2301|2300|2966
1709819400000|2024-03-07 13:50:00|2304|2303|2305|2304|2306|2305.5|2303|2302|3666
1709819700000|2024-03-07 13:55:00|2305.5|2304.5|2314|2313.5|2314|2313.5|2305.5|2304.5|9671
1709820000000|2024-03-07 14:00:00|2313.5|2313|2315.5|2314.5|2317|2316.5|2310.5|2310|15161
1709820300000|2024-03-07 14:05:00|2316|2315|2318|2317.5|2318|2317.5|2314|2313|3433
1709820600000|2024-03-07 14:10:00|2317|2317|2320.5|2320|2320.5|2320|2316|2315|2640
1709820900000|2024-03-07 14:15:00|2320|2319.5|2321|2320|2321|2320.5|2317|2316|6688
1709821200000|2024-03-07 14:20:00|2321.5|2320.5|2320|2319.5|2324.5|2324|2320|2319.5|6260
1709821500000|2024-03-07 14:25:00|2320.5|2320|2320.5|2320|2322|2321|2318|2317.5|3666
1709821800000|2024-03-07 14:30:00|2320|2319|2321.5|2321|2322.5|2322|2318.5|2318|3535
1709822100000|2024-03-07 14:35:00|2322|2321.5|2319.5|2318.5|2323.5|2322.5|2319|2318.5|2834
1709822400000|2024-03-07 14:40:00|2320|2319|2320.5|2319.5|2321.5|2320.5|2319.5|2318.5|2959
1709822700000|2024-03-07 14:45:00|2321|2320|2322.5|2321.5|2323|2322|2318.5|2317.5|3058
1709823000000|2024-03-07 14:50:00|2323|2322|2326|2325.5|2326|2325.5|2322.5|2321.5|3936
1709823300000|2024-03-07 14:55:00|2326.5|2326|2326|2325|2328|2327|2324.5|2323.5|2661
1709823600000|2024-03-07 15:00:00|2325.5|2325.5|2321.5|2320.5|2326.5|2325.5|2321.5|2320.5|3127
1709823900000|2024-03-07 15:05:00|2320.5|2319.5|2321|2320|2321|2320|2316.5|2315.5|5101
1709824200000|2024-03-07 15:10:00|2321.5|2320.5|2323|2322.5|2325.5|2325|2321.5|2320.5|1213
1709824500000|2024-03-07 15:15:00|2323.5|2323.5|2323|2322|2324|2323.5|2321|2320|1943
1709824800000|2024-03-07 15:20:00|2322.5|2321|2323|2322|2323|2322.5|2321.5|2320.5|1946
1709825100000|2024-03-07 15:25:00|2322.5|2322.5|2323|2322.5|2324|2323.5|2321.5|2320.5|3976
1709825400000|2024-03-07 15:30:00|2322.5|2322|2321|2320.5|2323.5|2322.5|2321|2320|3410
1709825700000|2024-03-07 15:35:00|2322|2321|2325|2324|2325|2324|2319.5|2318.5|4432
1709826000000|2024-03-07 15:40:00|2325.5|2324.5|2325|2324.5|2326|2325.5|2323.5|2323|2463
1709826300000|2024-03-07 15:45:00|2324.5|2324|2322.5|2321.5|2324.5|2324|2321.5|2321|4119
1709826600000|2024-03-07 15:50:00|2323|2322|2322|2321.5|2324|2323.5|2321|2320.5|4870
1709826900000|2024-03-07 15:55:00|2322.5|2322|2320.5|2320|2323|2322.5|2320|2319|2914
1709827200000|2024-03-07 16:00:00|2321|2319.5|2320.5|2320|2322.5|2321.5|2320.5|2319.5|5561
1709827500000|2024-03-07 16:05:00|2320|2319.5|2322.5|2321.5|2323|2322|2320|2319|3277
1709827800000|2024-03-07 16:10:00|2322|2322|2316|2315.5|2322|2322|2314.5|2314|6031
1709828100000|2024-03-07 16:15:00|2316.5|2316|2318.5|2318|2320|2319.5|2316.5|2316|4677
1709828400000|2024-03-07 16:20:00|2319|2317.5|2319.5|2319|2320|2319.5|2318.5|2317.5|3043
1709828700000|2024-03-07 16:25:00|2319|2318.5|2317|2316|2319.5|2319|2316.5|2316|7477
1709798400000|2024-03-07 08:00:00|2269.5|2265.5|2273|2271|2277|2275|2267.5|2265.5|1445
1709798700000|2024-03-07 08:05:00|2272.5|2271.5|2278|2277|2278|2277.5|2267|2266|5330
1709799000000|2024-03-07 08:10:00|2277.5|2276.5|2285|2283.5|2285|2284|2276.5|2276|5649
1709799300000|2024-03-07 08:15:00|2284.5|2284|2287|2286|2290|2289|2284.5|2283.5|6051
1709799600000|2024-03-07 08:20:00|2286.5|2285.5|2288|2287|2289|2288|2285|2284|2415
1709799900000|2024-03-07 08:25:00|2288.5|2287.5|2285.5|2284.5|2289|2287.5|2285|2284|1017
1709800200000|2024-03-07 08:30:00|2284.5|2285|2289|2288.5|2289|2288.5|2283.5|2283|1359
1709800500000|2024-03-07 08:35:00|2290|2289|2285.5|2285|2290|2289.5|2285.5|2285|2710
1709800800000|2024-03-07 08:40:00|2285|2284|2283.5|2282.5|2286|2285|2282.5|2281.5|441
1709801100000|2024-03-07 08:45:00|2284.5|2283.5|2285|2284|2286.5|2285.5|2283.5|2282.5|645
1709801400000|2024-03-07 08:50:00|2285.5|2284.5|2284.5|2283.5|2285.5|2285|2283.5|2282.5|1603
1709801700000|2024-03-07 08:55:00|2285|2284|2287.5|2287|2289|2287.5|2284|2283|668
1709802000000|2024-03-07 09:00:00|2288|2287.5|2287.5|2286.5|2289|2288|2285|2284|2456
1709802300000|2024-03-07 09:05:00|2288.5|2287|2287.5|2287|2291.5|2290.5|2287.5|2286.5|1299
1709802600000|2024-03-07 09:10:00|2288|2286.5|2287.5|2287|2288.5|2287.5|2286|2285|1364
1709802900000|2024-03-07 09:15:00|2288|2286.5|2287.5|2286.5|2289|2288.5|2286|2285.5|1584
1709803200000|2024-03-07 09:20:00|2287|2287|2291.5|2290.5|2291.5|2290.5|2287|2287|3083
1709803500000|2024-03-07 09:25:00|2292|2291|2291|2290.5|2295|2294|2290|2289|1594
1709803800000|2024-03-07 09:30:00|2290.5|2290|2292.5|2291.5|2293|2292|2290.5|2289.5|2117
1709804100000|2024-03-07 09:35:00|2293|2292|2295|2294|2295|2294|2292|2291|1387
1709804400000|2024-03-07 09:40:00|2296|2295|2296|2295|2297|2296|2294.5|2294|2852
1709804700000|2024-03-07 09:45:00|2295.5|2294.5|2296|2295|2298|2297|2295|2294.5|1535
1709805000000|2024-03-07 09:50:00|2296.5|2295.5|2297|2296|2299|2298.5|2296.5|2295.5|2232
1709805300000|2024-03-07 09:55:00|2296.5|2297|2296.5|2295.5|2298.5|2298|2296|2295|586
1709805600000|2024-03-07 10:00:00|2296|2295|2295.5|2294.5|2297|2296|2295|2294.5|862
1709805900000|2024-03-07 10:05:00|2295|2294|2297.5|2297|2297.5|2297|2295|2294|1725
1709806200000|2024-03-07 10:10:00|2298|2296.5|2297|2296|2299|2298|2297|2296|1591
1709806500000|2024-03-07 10:15:00|2297.5|2296.5|2297|2296|2300|2299|2297|2296|716
1709806800000|2024-03-07 10:20:00|2297.5|2296.5|2295|2294|2298|2297.5|2295|2294|1310
1709807100000|2024-03-07 10:25:00|2294.5|2293|2294|2293|2295|2294|2293|2292|2920
1709807400000|2024-03-07 10:30:00|2294.5|2293.5|2295.5|2294.5|2296|2295|2294|2293|912
1709807700000|2024-03-07 10:35:00|2296|2295|2299.5|2298.5|2299.5|2298.5|2296|2295|1147
1709808000000|2024-03-07 10:40:00|2299|2299|2299.5|2298.5|2300|2299.5|2299|2298|929
1709808300000|2024-03-07 10:45:00|2300|2299|2301|2300|2301.5|2301|2300|2299|1939
1709808600000|2024-03-07 10:50:00|2300.5|2300.5|2299.5|2298.5|2301.5|2301|2299.5|2298.5|1064
1709808900000|2024-03-07 10:55:00|2300|2299|2300.5|2299.5|2302|2301|2300|2299|1673
1709809200000|2024-03-07 11:00:00|2300|2299|2294|2293|2300|2299|2293.5|2293|1499
1709809500000|2024-03-07 11:05:00|2293.5|2293.5|2295.5|2294.5|2296.5|2296|2293.5|2293|1278
1709809800000|2024-03-07 11:10:00|2295|2295.5|2294.5|2294|2296.5|2295.5|2294.5|2293.5|1376
1709810100000|2024-03-07 11:15:00|2295|2294.5|2295|2294|2297.5|2297|2295|2294|1477
1709810400000|2024-03-07 11:20:00|2294.5|2293.5|2296|2295|2296.5|2295.5|2294|2293.5|3113
1709810700000|2024-03-07 11:25:00|2296.5|2295.5|2298|2297|2299|2298|2296|2295.5|327
1709811000000|2024-03-07 11:30:00|2298.5|2297.5|2298|2297|2298.5|2297.5|2296.5|2296|776
1709811300000|2024-03-07 11:35:00|2298.5|2297.5|2298|2297|2299|2298|2297.5|2297|985
1709811600000|2024-03-07 11:40:00|2298.5|2297.5|2297.5|2296.5|2298.5|2298|2296|2295.5|1575
1709811900000|2024-03-07 11:45:00|2297|2296|2298|2297|2298|2297|2296|2295|1363
1709812200000|2024-03-07 11:50:00|2297.5|2297.5|2297|2296|2298.5|2298|2297|2296|930
1709812500000|2024-03-07 11:55:00|2297.5|2296.5|2300.5|2299.5|2300.5|2299.5|2297|2296.5|1419
1709812800000|2024-03-07 12:00:00|2300|2300|2302|2301.5|2304|2303.5|2300|2299.5|2112
1709813100000|2024-03-07 12:05:00|2302.5|2302|2303|2302|2303.5|2303|2302|2301|1716
1709813400000|2024-03-07 12:10:00|2302|2302.5|2305|2304|2305|2304.5|2301.5|2300.5|629
1709813700000|2024-03-07 12:15:00|2304.5|2304.5|2308|2307|2308.5|2307.5|2304.5|2304|1845
1709814000000|2024-03-07 12:20:00|2308.5|2307.5|2308|2307.5|2309|2308|2307|2306.5|1345
1709814300000|2024-03-07 12:25:00|2307.5|2307|2303.5|2303|2307.5|2307|2303.5|2302.5|1040
1709814600000|2024-03-07 12:30:00|2304|2303.5|2304|2303|2304|2303.5|2303|2302.5|1348
1709814900000|2024-03-07 12:35:00|2303.5|2303.5|2304|2303|2305|2304.5|2303|2302.5|2581
1709815200000|2024-03-07 12:40:00|2304.5|2303.5|2303|2302.5|2305.5|2304.5|2302.5|2302|481
1709815500000|2024-03-07 12:45:00|2303.5|2302|2305|2304.5|2305|2304.5|2302.5|2302|1824
1709815800000|2024-03-07 12:50:00|2305.5|2305|2307|2306|2307|2306.5|2305|2304.5|1782
1709816100000|2024-03-07 12:55:00|2306.5|2305.5|2304.5|2304|2306.5|2305.5|2304.5|2304|489
1709816400000|2024-03-07 13:00:00|2305|2304.5|2305|2304.5|2307.5|2307|2303|2302.5|2623
1709816700000|2024-03-07 13:05:00|2304.5|2304|2305|2304|2306|2305.5|2302|2301.5|1873
1709817000000|2024-03-07 13:10:00|2304.5|2305|2306|2305|2307|2306.5|2304.5|2304|1396
1709817300000|2024-03-07 13:15:00|2305.5|2305.5|2308|2307|2308|2307|2305.5|2305|1882
1709817600000|2024-03-07 13:20:00|2308.5|2308|2310.5|2310|2312|2311.5|2308.5|2308|1862
1709817900000|2024-03-07 13:25:00|2311|2309.5|2311.5|2310.5|2312|2311|2309|2308.5|878
1709818200000|2024-03-07 13:30:00|2311|2310|2309|2308.5|2311|2310.5|2306.5|2305.5|5262
1709818500000|2024-03-07 13:35:00|2308.5|2307.5|2304.5|2303.5|2310|2309.5|2304|2303.5|4639
1709818800000|2024-03-07 13:40:00|2305.5|2304|2304|2303.5|2305.5|2305|2300|2299|2985
1709819100000|2024-03-07 13:45:00|2303.5|2303|2303.5|2302.5|2305|2304|2301|2300|2966
1709819400000|2024-03-07 13:50:00|2304|2303|2305|2304|2306|2305.5|2303|2302|3666
1709819700000|2024-03-07 13:55:00|2305.5|2304.5|2314|2313.5|2314|2313.5|2305.5|2304.5|9671
1709820000000|2024-03-07 14:00:00|2313.5|2313|2315.5|2314.5|2317|2316.5|2310.5|2310|15161
1709820300000|2024-03-07 14:05:00|2316|2315|2318|2317.5|2318|2317.5|2314|2313|3433
1709820600000|2024-03-07 14:10:00|2317|2317|2320.5|2320|2320.5|2320|2316|2315|2640
1709820900000|2024-03-07 14:15:00|2320|2319.5|2321|2320|2321|2320.5|2317|2316|6688
1709821200000|2024-03-07 14:20:00|2321.5|2320.5|2320|2319.5|2324.5|2324|2320|2319.5|6260
1709821500000|2024-03-07 14:25:00|2320.5|2320|2320.5|2320|2322|2321|2318|2317.5|3666
1709821800000|2024-03-07 14:30:00|2320|2319|2321.5|2321|2322.5|2322|2318.5|2318|3535
1709822100000|2024-03-07 14:35:00|2322|2321.5|2319.5|2318.5|2323.5|2322.5|2319|2318.5|2834
1709822400000|2024-03-07 14:40:00|2320|2319|2320.5|2319.5|2321.5|2320.5|2319.5|2318.5|2959
1709822700000|2024-03-07 14:45:00|2321|2320|2322.5|2321.5|2323|2322|2318.5|2317.5|3058
1709823000000|2024-03-07 14:50:00|2323|2322|2326|2325.5|2326|2325.5|2322.5|2321.5|3936
1709823300000|2024-03-07 14:55:00|2326.5|2326|2326|2325|2328|2327|2324.5|2323.5|2661
1709823600000|2024-03-07 15:00:00|2325.5|2325.5|2321.5|2320.5|2326.5|2325.5|2321.5|2320.5|3127
1709823900000|2024-03-07 15:05:00|2320.5|2319.5|2321|2320|2321|2320|2316.5|2315.5|5101
1709824200000|2024-03-07 15:10:00|2321.5|2320.5|2323|2322.5|2325.5|2325|2321.5|2320.5|1213
1709824500000|2024-03-07 15:15:00|2323.5|2323.5|2323|2322|2324|2323.5|2321|2320|1943
1709824800000|2024-03-07 15:20:00|2322.5|2321|2323|2322|2323|2322.5|2321.5|2320.5|1946
1709825100000|2024-03-07 15:25:00|2322.5|2322.5|2323|2322.5|2324|2323.5|2321.5|2320.5|3976
1709825400000|2024-03-07 15:30:00|2322.5|2322|2321|2320.5|2323.5|2322.5|2321|2320|3410
1709825700000|2024-03-07 15:35:00|2322|2321|2325|2324|2325|2324|2319.5|2318.5|4432
1709826000000|2024-03-07 15:40:00|2325.5|2324.5|2325|2324.5|2326|2325.5|2323.5|2323|2463
1709826300000|2024-03-07 15:45:00|2324.5|2324|2322.5|2321.5|2324.5|2324|2321.5|2321|4119
1709826600000|2024-03-07 15:50:00|2323|2322|2322|2321.5|2324|2323.5|2321|2320.5|4870
1709826900000|2024-03-07 15:55:00|2322.5|2322|2320.5|2320|2323|2322.5|2320|2319|2914
1709827200000|2024-03-07 16:00:00|2321|2319.5|2320.5|2320|2322.5|2321.5|2320.5|2319.5|5561
1709827500000|2024-03-07 16:05:00|2320|2319.5|2322.5|2321.5|2323|2322|2320|2319|3277
1709827800000|2024-03-07 16:10:00|2322|2322|2316|2315.5|2322|2322|2314.5|2314|6031
1709828100000|2024-03-07 16:15:00|2316.5|2316|2318.5|2318|2320|2319.5|2316.5|2316|4677
1709828400000|2024-03-07 16:20:00|2319|2317.5|2319.5|2319|2320|2319.5|2318.5|2317.5|3043
1709828700000|2024-03-07 16:25:00|2319|2318.5|2317|2316|2319.5|2319|2316.5|2316|7477
1709884800000|2024-03-08 08:00:00|2317.5|2315|2319.5|2317.5|2321.5|2320.5|2315.5|2313.5|3412
1709885100000|2024-03-08 08:05:00|2320.5|2318|2323|2321.5|2327.5|2326|2319.5|2318|8328
1709885400000|2024-03-08 08:10:00|2323.5|2322.5|2321|2320|2326|2325|2319|2318|4248
1709885700000|2024-03-08 08:15:00|2321.5|2320.5|2320.5|2319.5|2322.5|2321.5|2319|2318|1784
1709886000000|2024-03-08 08:20:00|2321|2320|2322|2321.5|2324.5|2323.5|2321|2320|2653
1709886300000|2024-03-08 08:25:00|2322.5|2321|2318.5|2317|2322.5|2321.5|2317|2316|3599
1709886600000|2024-03-08 08:30:00|2318|2317.5|2320|2319|2320|2319.5|2316|2315|2502
1709886900000|2024-03-08 08:35:00|2320.5|2319.5|2317|2316|2320.5|2319.5|2316|2315|2455
1709887200000|2024-03-08 08:40:00|2316.5|2316.5|2318|2317.5|2320.5|2319.5|2316.5|2315.5|3585
1709887500000|2024-03-08 08:45:00|2317.5|2317|2323|2322|2323|2322|2317|2316.5|3980
1709887800000|2024-03-08 08:50:00|2322.5|2321.5|2326|2325|2326|2325|2322|2321.5|3605
1709888100000|2024-03-08 08:55:00|2325.5|2326|2329|2328|2329|2328|2325.5|2325|2739
1709888400000|2024-03-08 09:00:00|2328.5|2330.5|2327|2326|2331.5|2331|2325.5|2324.5|5211
1709888700000|2024-03-08 09:05:00|2326.5|2326.5|2329|2328.5|2330|2329|2326.5|2326|1980
1709889000000|2024-03-08 09:10:00|2328.5|2328|2328.5|2327.5|2328.5|2328|2327|2326.5|911
1709889300000|2024-03-08 09:15:00|2328|2328|2329.5|2328.5|2330|2329|2327.5|2326.5|2852
1709889600000|2024-03-08 09:20:00|2329|2327.5|2329|2328.5|2330|2329|2328|2327.5|1473
1709889900000|2024-03-08 09:25:00|2328.5|2328|2330.5|2330|2331|2330|2327.5|2327|2473
1709890200000|2024-03-08 09:30:00|2330|2329.5|2327.5|2327|2330|2329.5|2327|2326|2535
1709890500000|2024-03-08 09:35:00|2328|2328|2329|2328|2330.5|2330|2328|2327.5|1631
1709890800000|2024-03-08 09:40:00|2328.5|2328.5|2329.5|2329|2330.5|2330|2327.5|2327|2089
1709891100000|2024-03-08 09:45:00|2329|2328.5|2329|2328.5|2329.5|2328.5|2327.5|2327|1768
1709891400000|2024-03-08 09:50:00|2328.5|2328|2328|2327.5|2330.5|2329.5|2328|2327.5|1612
1709891700000|2024-03-08 09:55:00|2327.5|2327|2326.5|2325.5|2328|2327.5|2325.5|2325|2136
1709892000000|2024-03-08 10:00:00|2326|2325|2325.5|2324.5|2326.5|2325|2324.5|2324|2054
1709892300000|2024-03-08 10:05:00|2325|2325|2327|2326.5|2327.5|2327|2325|2324.5|1630
1709892600000|2024-03-08 10:10:00|2327.5|2327|2325|2324.5|2328|2327.5|2325|2324.5|1819
1709892900000|2024-03-08 10:15:00|2325.5|2325|2326|2325.5|2326|2325.5|2324.5|2324|548
1709893200000|2024-03-08 10:20:00|2327|2326|2327.5|2327|2329|2328|2326.5|2325.5|1699
1709893500000|2024-03-08 10:25:00|2327|2326.5|2325|2324.5|2328|2327|2325|2324.5|639
1709893800000|2024-03-08 10:30:00|2324.5|2323.5|2323|2322|2324.5|2324|2322|2321.5|701
1709894100000|2024-03-08 10:35:00|2322.5|2321.5|2323|2322|2323|2322.5|2320.5|2320|1824
1709894400000|2024-03-08 10:40:00|2322.5|2322.5|2322.5|2321.5|2323.5|2322.5|2322|2321|681
1709894700000|2024-03-08 10:45:00|2322|2322|2327|2326.5|2327|2326.5|2322|2322|1126
1709895000000|2024-03-08 10:50:00|2326|2325.5|2326|2325|2327|2326|2324|2323|1631
1709895300000|2024-03-08 10:55:00|2325.5|2325.5|2325.5|2324.5|2326|2325.5|2324|2323|1651
1709895600000|2024-03-08 11:00:00|2325|2325|2323.5|2323|2325.5|2325|2323.5|2322.5|1711
1709895900000|2024-03-08 11:05:00|2323|2322.5|2324.5|2324|2324.5|2324|2321|2320|731
1709896200000|2024-03-08 11:10:00|2325|2324.5|2326.5|2326|2327|2326.5|2325|2324.5|3795
1709896500000|2024-03-08 11:15:00|2327|2326.5|2328|2327.5|2328.5|2328|2327|2326.5|1504
1709896800000|2024-03-08 11:20:00|2328.5|2328|2330|2329|2330|2329.5|2328.5|2328|208
1709897100000|2024-03-08 11:25:00|2329.5|2329.5|2329.5|2329|2330.5|2330|2329|2328.5|624
1709897400000|2024-03-08 11:30:00|2329|2328.5|2328.5|2328|2329|2328.5|2328|2327|1256
1709897700000|2024-03-08 11:35:00|2328|2327.5|2327|2326.5|2328|2327.5|2326|2325.5|1876
1709898000000|2024-03-08 11:40:00|2327.5|2326|2325|2324.5|2327.5|2326|2325|2324|993
1709898300000|2024-03-08 11:45:00|2324.5|2324|2323|2322|2325|2324|2322.5|2322|870
1709898600000|2024-03-08 11:50:00|2322.5|2322.5|2321|2320.5|2322.5|2322.5|2318|2317.5|2124
1709898900000|2024-03-08 11:55:00|2321.5|2320|2320|2319.5|2321.5|2320.5|2319|2318.5|1146
1709899200000|2024-03-08 12:00:00|2319.5|2318.5|2318.5|2318|2320.5|2320|2318.5|2317.5|2303
1709899500000|2024-03-08 12:05:00|2318|2317|2317|2316.5|2318.5|2318|2316.5|2315.5|1839
1709899800000|2024-03-08 12:10:00|2316.5|2316|2317.5|2316.5|2318|2317|2316.5|2316|680
1709900100000|2024-03-08 12:15:00|2317|2316|2316.5|2315.5|2317.5|2316|2316|2315|579
1709900400000|2024-03-08 12:20:00|2317|2316|2316|2315.5|2317|2316|2314|2313.5|1553
1709900700000|2024-03-08 12:25:00|2315.5|2315|2316|2315|2316.5|2315.5|2315|2314|883
1709901000000|2024-03-08 12:30:00|2315.5|2315.5|2315|2314.5|2317|2316.5|2315|2314.5|1713
1709901300000|2024-03-08 12:35:00|2314.5|2314|2314|2313.5|2315|2314.5|2313.5|2312.5|949
1709901600000|2024-03-08 12:40:00|2313.5|2313|2314.5|2314|2314.5|2314|2312.5|2312|2264
1709901900000|2024-03-08 12:45:00|2314|2313.5|2312.5|2311.5|2315|2314|2312.5|2311.5|802
1709902200000|2024-03-08 12:50:00|2312|2311|2311|2310|2312|2311.5|2310.5|2310|742
1709902500000|2024-03-08 12:55:00|2311.5|2310.5|2311|2310|2311.5|2311|2310.5|2310|1126
1709902800000|2024-03-08 13:00:00|2310.5|2309.5|2308|2307|2311|2309.5|2307.5|2306.5|1057
1709903100000|2024-03-08 13:05:00|2307.5|2307.5|2307.5|2307|2309|2308.5|2307|2306.5|3258
1709903400000|2024-03-08 13:10:00|2308|2307.5|2309.5|2309|2309.5|2309|2307.5|2307|1620
1709903700000|2024-03-08 13:15:00|2309|2308.5|2308|2307.5|2309.5|2309|2308|2307|1408
1709904000000|2024-03-08 13:20:00|2307.5|2307|2309.5|2308.5|2309.5|2308.5|2306.5|2306|6063
1709904300000|2024-03-08 13:25:00|2309|2309|2310|2309|2311.5|2310.5|2309|2308.5|4487
1709904600000|2024-03-08 13:30:00|2309|2307|2316|2315.5|2316|2315.5|2307.5|2306.5|8666
1709904900000|2024-03-08 13:35:00|2317|2316|2321.5|2320.5|2321.5|2320.5|2317|2316|2453
1709905200000|2024-03-08 13:40:00|2322|2321|2326|2325|2327|2326.5|2321|2320.5|3458
1709905500000|2024-03-08 13:45:00|2326.5|2325.5|2327|2326|2329|2328|2324.5|2323.5|1872
1709905800000|2024-03-08 13:50:00|2326.5|2325.5|2323.5|2323|2328|2327.5|2323.5|2323|1530
1709906100000|2024-03-08 13:55:00|2324|2323.5|2325|2324|2325.5|2324.5|2322|2321|1636
1709906400000|2024-03-08 14:00:00|2325.5|2324.5|2327.5|2326.5|2327.5|2326.5|2324|2323.5|3635
1709906700000|2024-03-08 14:05:00|2327|2327|2326.5|2326|2327.5|2327|2326|2325.5|1019
1709907000000|2024-03-08 14:10:00|2326|2325.5|2324|2323|2326.5|2326|2323|2322|1966
1709907300000|2024-03-08 14:15:00|2323.5|2322.5|2323.5|2323|2324|2323.5|2322.5|2321.5|1667
1709907600000|2024-03-08 14:20:00|2323|2322.5|2327.5|2326.5|2327.5|2326.5|2322.5|2321.5|1717
1709907900000|2024-03-08 14:25:00|2328|2327.5|2330|2329|2330.5|2330|2326.5|2326|7901
1709908200000|2024-03-08 14:30:00|2329.5|2328.5|2330.5|2330|2331|2330.5|2328.5|2327.5|1174
1709908500000|2024-03-08 14:35:00|2331|2331|2333.5|2332.5|2333.5|2333|2330.5|2331|4705
1709908800000|2024-03-08 14:40:00|2333|2333|2332|2331.5|2334|2333|2331|2330.5|2307
1709909100000|2024-03-08 14:45:00|2332.5|2331|2331.5|2331|2334|2333.5|2331|2330.5|2897
1709909400000|2024-03-08 14:50:00|2331|2330.5|2325.5|2325|2331|2330.5|2325|2324|6316
1709909700000|2024-03-08 14:55:00|2326|2326|2325.5|2324.5|2327|2326.5|2324.5|2324|3129
1709910000000|2024-03-08 15:00:00|2325|2325|2324.5|2324|2326.5|2325.5|2324.5|2323.5|1005
1709910300000|2024-03-08 15:05:00|2325|2323.5|2322|2321.5|2325|2324|2322|2321.5|1596
1709910600000|2024-03-08 15:10:00|2322.5|2322|2321.5|2320.5|2322.5|2322|2319.5|2319|2012
1709910900000|2024-03-08 15:15:00|2322|2321|2321.5|2321|2323.5|2322.5|2321.5|2321|1592
1709911200000|2024-03-08 15:20:00|2321|2320.5|2322|2321.5|2322.5|2321.5|2320.5|2320|762
1709911500000|2024-03-08 15:25:00|2321.5|2321|2320|2319.5|2322.5|2321.5|2320|2319.5|1308
1709911800000|2024-03-08 15:30:00|2320.5|2320|2322|2321|2322.5|2321.5|2320.5|2320|1378
1709912100000|2024-03-08 15:35:00|2321.5|2321.5|2325.5|2325|2325.5|2325|2321.5|2321|2051
1709912400000|2024-03-08 15:40:00|2326|2325.5|2326|2325.5|2326.5|2326|2324.5|2323.5|1183
1709912700000|2024-03-08 15:45:00|2326.5|2326|2327|2326.5|2328|2327|2326|2325|1822
1709913000000|2024-03-08 15:50:00|2326.5|2326|2325.5|2324.5|2327|2326.5|2324|2323.5|1585
1709913300000|2024-03-08 15:55:00|2325|2325|2325|2324.5|2326.5|2326|2324|2323.5|1207
1709913600000|2024-03-08 16:00:00|2324|2323.5|2322|2321.5|2325|2324.5|2322|2321.5|2074
1709913900000|2024-03-08 16:05:00|2322.5|2322|2324.5|2323.5|2324.5|2323.5|2322|2321|4042
1709914200000|2024-03-08 16:10:00|2324|2324|2323.5|2323|2324.5|2324|2322.5|2322|2048
1709914500000|2024-03-08 16:15:00|2323|2322.5|2322|2321.5|2323.5|2322.5|2321.5|2321|2370
1709914800000|2024-03-08 16:20:00|2322.5|2322|2323.5|2322.5|2324|2323|2322.5|2322|4306
1709915100000|2024-03-08 16:25:00|2323|2323|2321|2320|2323.5|2323|2320.5|2320|4404
1710144000000|2024-03-11 08:00:00|2302.5|2300|2307.5|2306|2309.5|2307.5|2299.5|2297|5278
1710144300000|2024-03-11 08:05:00|2308|2304.5|2304|2302.5|2308|2306.5|2299.5|2299|2865
1710144600000|2024-03-11 08:10:00|2303.5|2302|2308.5|2307.5|2308.5|2307.5|2303.5|2302|3332
1710144900000|2024-03-11 08:15:00|2308|2308|2311|2310|2313|2311.5|2308|2307.5|2542
1710145200000|2024-03-11 08:20:00|2311.5|2310.5|2315.5|2314|2317.5|2316|2309.5|2308.5|2070
1710145500000|2024-03-11 08:25:00|2315|2313.5|2318|2317|2320|2319|2315|2313.5|1746
1710145800000|2024-03-11 08:30:00|2317.5|2316.5|2321|2320|2321|2320.5|2317|2316|850
1710146100000|2024-03-11 08:35:00|2320.5|2320.5|2318.5|2318|2322|2320.5|2318|2317|1104
1710146400000|2024-03-11 08:40:00|2318|2317.5|2320|2319|2321|2320|2318|2317.5|1219
1710146700000|2024-03-11 08:45:00|2319.5|2318.5|2320|2319.5|2321.5|2320.5|2318.5|2318|1606
1710147000000|2024-03-11 08:50:00|2319.5|2319|2320.5|2319.5|2321|2320|2317.5|2317|2232
1710147300000|2024-03-11 08:55:00|2321|2320|2321.5|2321|2323|2322|2319.5|2318.5|2034
1710147600000|2024-03-11 09:00:00|2322|2321.5|2330.5|2330|2331|2330|2322|2321.5|3354
1710147900000|2024-03-11 09:05:00|2331|2330.5|2330|2329.5|2331.5|2330.5|2328.5|2328|1341
1710148200000|2024-03-11 09:10:00|2330.5|2329|2321.5|2320|2330.5|2330|2321.5|2320|1927
1710148500000|2024-03-11 09:15:00|2321|2319.5|2320|2319.5|2321|2320.5|2319.5|2319|556
1710148800000|2024-03-11 09:20:00|2319.5|2319|2316|2315.5|2320|2319.5|2316|2315.5|736
1710149100000|2024-03-11 09:25:00|2316.5|2316|2320|2319|2320|2319.5|2316.5|2315.5|338
1710149400000|2024-03-11 09:30:00|2319.5|2318|2316.5|2315.5|2319.5|2318|2314|2313.5|1425
1710149700000|2024-03-11 09:35:00|2317|2316.5|2317|2316|2320.5|2319|2317|2315.5|646
1710150000000|2024-03-11 09:40:00|2317.5|2316.5|2315.5|2314.5|2320.5|2319.5|2315|2314.5|2425
1710150300000|2024-03-11 09:45:00|2315|2315|2315.5|2315|2317|2316|2315|2314.5|1377
1710150600000|2024-03-11 09:50:00|2316|2315.5|2313|2312|2317.5|2316.5|2313|2312|2627
1710150900000|2024-03-11 09:55:00|2313.5|2312.5|2315|2314.5|2315.5|2314.5|2312.5|2311|1428
1710151200000|2024-03-11 10:00:00|2315.5|2315.5|2316|2315.5|2316|2315.5|2314.5|2314|1341
1710151500000|2024-03-11 10:05:00|2316.5|2316|2320|2319.5|2320|2319.5|2316|2315.5|974
1710151800000|2024-03-11 10:10:00|2321|2320|2321|2320|2322|2321|2320|2319.5|1111
1710152100000|2024-03-11 10:15:00|2320|2319.5|2318|2317|2320.5|2319.5|2318|2317|1125
1710152400000|2024-03-11 10:20:00|2317.5|2317.5|2315.5|2314.5|2317.5|2317.5|2315|2314.5|2971
1710152700000|2024-03-11 10:25:00|2315|2314|2318|2317.5|2318|2317.5|2314.5|2313.5|1267
1710153000000|2024-03-11 10:30:00|2318.5|2318|2317.5|2317|2318.5|2318|2316.5|2315.5|737
1710153300000|2024-03-11 10:35:00|2317|2316.5|2320.5|2320|2320.5|2320|2317|2316|816
1710153600000|2024-03-11 10:40:00|2321|2320.5|2319|2318.5|2322|2321.5|2318.5|2318|983
1710153900000|2024-03-11 10:45:00|2320|2319|2320.5|2319.5|2321|2320|2319.5|2318.5|724
1710154200000|2024-03-11 10:50:00|2320|2319|2320.5|2320|2321|2320.5|2319.5|2318.5|889
1710154500000|2024-03-11 10:55:00|2321|2320.5|2322.5|2322|2324|2323|2320.5|2320|2297
1710154800000|2024-03-11 11:00:00|2323|2322.5|2318.5|2318|2323|2322.5|2318.5|2318|1250
1710155100000|2024-03-11 11:05:00|2318|2317.5|2320|2319|2320|2319|2316.5|2315.5|1214
1710155400000|2024-03-11 11:10:00|2319.5|2319.5|2319|2318.5|2320.5|2320|2319|2318|820
1710155700000|2024-03-11 11:15:00|2319.5|2319|2318|2317.5|2320.5|2320|2318|2317.5|1570
1710156000000|2024-03-11 11:20:00|2317.5|2317|2316.5|2316|2318|2317.5|2316|2315.5|1730
1710156300000|2024-03-11 11:25:00|2317|2316.5|2319.5|2318.5|2319.5|2319|2316.5|2316|1646
1710156600000|2024-03-11 11:30:00|2319|2318|2319.5|2318.5|2320|2319.5|2318|2317.5|1253
1710156900000|2024-03-11 11:35:00|2319|2319|2317.5|2316.5|2320|2319.5|2317|2316.5|431
1710157200000|2024-03-11 11:40:00|2317|2317|2317.5|2316.5|2318|2317.5|2316.5|2316|1167
1710157500000|2024-03-11 11:45:00|2316.5|2315.5|2313.5|2312.5|2317|2316.5|2313.5|2312.5|3218
1710157800000|2024-03-11 11:50:00|2313|2312|2314.5|2314|2315|2314|2312.5|2312|786
1710158100000|2024-03-11 11:55:00|2314|2313.5|2315|2314.5|2315.5|2314.5|2314|2313.5|110
1710158400000|2024-03-11 12:00:00|2314.5|2314|2315.5|2315|2316.5|2315.5|2314.5|2314|1217
1710158700000|2024-03-11 12:05:00|2316|2315.5|2312|2311.5|2316|2315.5|2312|2311|2041
1710159000000|2024-03-11 12:10:00|2311.5|2311|2311.5|2311|2312|2311|2310.5|2309.5|444
1710159300000|2024-03-11 12:15:00|2311|2310.5|2311|2310|2311.5|2310.5|2309|2308|526
1710159600000|2024-03-11 12:20:00|2310.5|2309.5|2310|2309.5|2311.5|2310.5|2310|2309.5|1176
1710159900000|2024-03-11 12:25:00|2309.5|2308.5|2309.5|2309|2310|2309.5|2309|2308|1433
1710160200000|2024-03-11 12:30:00|2309|2308.5|2310|2309.5|2311|2310.5|2309|2308|310
1710160500000|2024-03-11 12:35:00|2309.5|2309|2310.5|2309.5|2311|2310|2309.5|2308.5|652
1710160800000|2024-03-11 12:40:00|2311|2310|2311.5|2311|2313.5|2313|2310.5|2310|966
1710161100000|2024-03-11 12:45:00|2311|2310.5|2310|2309|2311.5|2311|2310|2309|1476
1710161400000|2024-03-11 12:50:00|2310.5|2310|2314|2313.5|2314.5|2313.5|2310.5|2310|457
1710161700000|2024-03-11 12:55:00|2313.5|2313|2315|2314.5|2315|2314.5|2313|2312.5|1064
1710162000000|2024-03-11 13:00:00|2314.5|2314|2316|2315.5|2316|2315.5|2314.5|2314|819
1710162300000|2024-03-11 13:05:00|2315.5|2314.5|2317|2316|2317|2316.5|2315.5|2314.5|604
1710162600000|2024-03-11 13:10:00|2316.5|2316.5|2316|2315.5|2317|2316.5|2315.5|2315|362
1710162900000|2024-03-11 13:15:00|2315.5|2315|2317.5|2316.5|2318|2317|2315.5|2315|614
1710163200000|2024-03-11 13:20:00|2317|2316|2317.5|2317|2318|2317|2316.5|2316|836
1710163500000|2024-03-11 13:25:00|2318|2316.5|2317.5|2317|2318|2317.5|2317|2316.5|416
1710163800000|2024-03-11 13:30:00|2318|2317.5|2322|2321|2323.5|2322.5|2317|2316.5|2587
1710164100000|2024-03-11 13:35:00|2322.5|2321.5|2319.5|2318.5|2323|2322.5|2318|2317.5|1833
1710164400000|2024-03-11 13:40:00|2319|2318|2318|2317|2319.5|2319|2317.5|2317|2989
1710164700000|2024-03-11 13:45:00|2317.5|2316.5|2320|2319|2320|2319.5|2317|2316.5|1018
1710165000000|2024-03-11 13:50:00|2319.5|2318.5|2320|2319|2320|2319|2318|2317|2834
1710165300000|2024-03-11 13:55:00|2320.5|2319.5|2321|2320.5|2322|2321.5|2320|2319|2456
1710165600000|2024-03-11 14:00:00|2321.5|2321|2317|2316.5|2321.5|2321|2317|2316|1781
1710165900000|2024-03-11 14:05:00|2317.5|2316|2318|2317.5|2319.5|2319|2316.5|2316|3610
1710166200000|2024-03-11 14:10:00|2317|2316|2315|2314|2317|2316|2314.5|2314|2728
1710166500000|2024-03-11 14:15:00|2315.5|2314.5|2316.5|2316|2318|2317|2314.5|2314|2567
1710166800000|2024-03-11 14:20:00|2317|2316.5|2318|2317.5|2319.5|2318.5|2317|2316.5|451
1710167100000|2024-03-11 14:25:00|2318.5|2318|2317.5|2317|2318.5|2318|2315|2314.5|697
1710167400000|2024-03-11 14:30:00|2317|2316.5|2319.5|2318.5|2320|2319|2317|2316.5|1580
1710167700000|2024-03-11 14:35:00|2319|2318|2316.5|2315.5|2319|2318|2315.5|2314.5|1476
1710168000000|2024-03-11 14:40:00|2317|2316|2316|2315|2318|2317.5|2316|2315|1483
1710168300000|2024-03-11 14:45:00|2316.5|2315.5|2314.5|2313.5|2316.5|2315.5|2313|2312|4690
1710168600000|2024-03-11 14:50:00|2314|2314|2309.5|2308.5|2315.5|2315|2309|2308|2777
1710168900000|2024-03-11 14:55:00|2310|2309|2312|2311|2314|2313|2309|2308.5|2018
1710169200000|2024-03-11 15:00:00|2312.5|2311.5|2310|2309|2314.5|2313.5|2310|2309|1900
1710169500000|2024-03-11 15:05:00|2310.5|2309.5|2314|2313.5|2314.5|2313.5|2310|2309|2911
1710169800000|2024-03-11 15:10:00|2313.5|2313|2312|2311.5|2313.5|2313|2310.5|2310|3172
1710170100000|2024-03-11 15:15:00|2312.5|2312|2313|2312.5|2313.5|2313|2312|2311.5|1093
1710170400000|2024-03-11 15:20:00|2313.5|2313|2312|2311.5|2314.5|2313.5|2311.5|2311|1329
1710170700000|2024-03-11 15:25:00|2313|2312|2311.5|2311|2313|2312.5|2311|2310.5|435
1710171000000|2024-03-11 15:30:00|2311|2310.5|2314|2313.5|2315|2314|2311|2310.5|1038
1710171300000|2024-03-11 15:35:00|2314.5|2314|2315|2314.5|2315|2314.5|2314|2313|820
1710171600000|2024-03-11 15:40:00|2315.5|2315|2314|2313|2315.5|2315|2313.5|2312.5|921
1710171900000|2024-03-11 15:45:00|2313.5|2313.5|2313.5|2313|2314|2313.5|2313|2312.5|2051
1710172200000|2024-03-11 15:50:00|2314|2313.5|2314.5|2314|2315|2314|2313.5|2313|1115
1710172500000|2024-03-11 15:55:00|2313.5|2313|2311|2310.5|2314.5|2314|2311|2310.5|423
1710172800000|2024-03-11 16:00:00|2311.5|2311|2313.5|2313|2313.5|2313|2311.5|2311|2133
1710173100000|2024-03-11 16:05:00|2314|2313.5|2322|2321|2323.5|2322.5|2314|2313.5|5060
1710173400000|2024-03-11 16:10:00|2321.5|2320.5|2322.5|2322|2323|2322|2320.5|2320|2454
1710173700000|2024-03-11 16:15:00|2323|2322.5|2322.5|2321.5|2323|2322.5|2322|2321.5|3140
1710174000000|2024-03-11 16:20:00|2322|2322|2323|2322.5|2323.5|2323|2322|2322|2951
1710174300000|2024-03-11 16:25:00|2323.5|2323|2322.5|2322|2323.5|2323|2322|2321.5|3466
1710230400000|2024-03-12 08:00:00|2335|2331.5|2337.5|2336|2342|2340.5|2333.5|2330.5|3575
1710230700000|2024-03-12 08:05:00|2337|2335.5|2339|2337.5|2341|2339.5|2337|2335.5|3430
1710231000000|2024-03-12 08:10:00|2338.5|2338|2343|2341.5|2346|2345.5|2338.5|2337.5|2852
1710231300000|2024-03-12 08:15:00|2342.5|2342|2338|2336.5|2343.5|2342|2337|2336|1276
1710231600000|2024-03-12 08:20:00|2339|2337|2341.5|2340.5|2343|2342|2339|2336.5|1890
1710231900000|2024-03-12 08:25:00|2342|2340|2340|2339|2343|2342.5|2340|2339|1378
1710232200000|2024-03-12 08:30:00|2340.5|2339.5|2346|2345|2346.5|2345.5|2340|2339|3596
1710232500000|2024-03-12 08:35:00|2345|2344.5|2347|2346|2348.5|2347.5|2345|2344.5|2248
1710232800000|2024-03-12 08:40:00|2347.5|2346.5|2346.5|2346|2348|2347.5|2346|2345|1366
1710233100000|2024-03-12 08:45:00|2347|2346.5|2351.5|2350.5|2352|2351|2346.5|2346|4070
1710233400000|2024-03-12 08:50:00|2352|2351|2353.5|2353|2356|2355.5|2352|2351|4868
1710233700000|2024-03-12 08:55:00|2354|2353.5|2355.5|2355|2355.5|2355|2353.5|2352.5|2249
1710234000000|2024-03-12 09:00:00|2356|2355.5|2355.5|2354.5|2357.5|2357|2355|2354.5|2860
1710234300000|2024-03-12 09:05:00|2355|2354|2358.5|2358|2359.5|2359|2354.5|2354|1633
1710234600000|2024-03-12 09:10:00|2358|2357.5|2363|2362|2363.5|2362.5|2357.5|2357|6033
1710234900000|2024-03-12 09:15:00|2362.5|2361.5|2362|2361.5|2363.5|2363|2362|2361|4475
1710235200000|2024-03-12 09:20:00|2361.5|2361|2370|2369|2370|2369|2361.5|2361|4998
1710235500000|2024-03-12 09:25:00|2369.5|2369.5|2368|2367.5|2370|2369.5|2366.5|2366|5454
1710235800000|2024-03-12 09:30:00|2367.5|2367|2366.5|2365.5|2368.5|2367.5|2364|2363.5|4129
1710236100000|2024-03-12 09:35:00|2367|2366|2368|2367.5|2368.5|2368|2365.5|2365|2732
1710236400000|2024-03-12 09:40:00|2367.5|2367|2363|2362|2369|2368.5|2363|2362|16318
1710236700000|2024-03-12 09:45:00|2362.5|2361.5|2364.5|2364|2365|2364.5|2362.5|2361.5|2970
1710237000000|2024-03-12 09:50:00|2365|2364.5|2365|2364.5|2368.5|2368|2364.5|2364|2535
1710237300000|2024-03-12 09:55:00|2364.5|2364|2363|2362.5|2365|2364.5|2363|2362|3437
1710237600000|2024-03-12 10:00:00|2362.5|2362|2366.5|2365.5|2367|2366.5|2362.5|2362|2949
1710237900000|2024-03-12 10:05:00|2367.5|2366|2368.5|2367.5|2368.5|2368|2366.5|2365.5|5279
1710238200000|2024-03-12 10:10:00|2368|2367|2372|2371|2372.5|2371.5|2366.5|2366|1987
1710238500000|2024-03-12 10:15:00|2371.5|2371.5|2375.5|2374.5|2376|2375|2370|2369|2689
1710238800000|2024-03-12 10:20:00|2375|2374|2371.5|2370.5|2375.5|2375|2369.5|2369|2786
1710239100000|2024-03-12 10:25:00|2371|2371|2371|2370.5|2373|2372.5|2371|2370.5|1877
1710239400000|2024-03-12 10:30:00|2371.5|2370|2371|2370.5|2373.5|2373|2371|2370|3621
1710239700000|2024-03-12 10:35:00|2371.5|2371|2374|2373.5|2374|2373.5|2371.5|2370.5|1409
1710240000000|2024-03-12 10:40:00|2373.5|2373|2376|2375.5|2376|2375.5|2373.5|2373|2327
1710240300000|2024-03-12 10:45:00|2375.5|2375|2373|2372.5|2376.5|2375.5|2373|2372.5|1425
1710240600000|2024-03-12 10:50:00|2372.5|2372|2373.5|2372.5|2374.5|2373.5|2371.5|2370.5|2981
1710240900000|2024-03-12 10:55:00|2374|2373|2374.5|2373.5|2376.5|2375.5|2374|2373|5598
1710241200000|2024-03-12 11:00:00|2374|2374|2373|2372|2375|2374|2371.5|2371|1744
1710241500000|2024-03-12 11:05:00|2372.5|2371.5|2372.5|2371.5|2373|2372|2370.5|2370|2467
1710241800000|2024-03-12 11:10:00|2373|2372|2371.5|2370.5|2373.5|2372.5|2371|2370|755
1710242100000|2024-03-12 11:15:00|2372|2371|2369.5|2368.5|2372|2371.5|2369.5|2368.5|2224
1710242400000|2024-03-12 11:20:00|2369|2369|2368.5|2368|2369|2369|2366.5|2366|2010
1710242700000|2024-03-12 11:25:00|2369|2368.5|2372|2371.5|2372.5|2372|2369|2368.5|1788
1710243000000|2024-03-12 11:30:00|2373|2372|2375|2374|2375|2374.5|2372.5|2372|3297
1710243300000|2024-03-12 11:35:00|2374.5|2374.5|2377|2376|2377|2376.5|2374.5|2374|1613
1710243600000|2024-03-12 11:40:00|2376.5|2376.5|2379|2378|2379.5|2378.5|2376.5|2376.5|1050
1710243900000|2024-03-12 11:45:00|2379.5|2378.5|2382.5|2381.5|2385|2384|2379|2378.5|3061
1710244200000|2024-03-12 11:50:00|2382|2382|2387|2386|2387|2386|2380.5|2380|3301
1710244500000|2024-03-12 11:55:00|2387.5|2386.5|2385.5|2384.5|2388|2387.5|2385|2384.5|3959
1710244800000|2024-03-12 12:00:00|2386|2385|2384|2383.5|2387|2386.5|2383.5|2382.5|3053
1710245100000|2024-03-12 12:05:00|2383.5|2383|2377.5|2376.5|2383.5|2383.5|2377|2376.5|4013
1710245400000|2024-03-12 12:10:00|2378|2377|2377|2376|2380.5|2380|2376.5|2376|2995
1710245700000|2024-03-12 12:15:00|2375.5|2375|2376|2375.5|2376.5|2376|2372|2371|5315
1710246000000|2024-03-12 12:20:00|2375.5|2375|2376.5|2375.5|2378|2377|2375.5|2374.5|3329
1710246300000|2024-03-12 12:25:00|2377|2376|2371|2369.5|2378|2377|2371|2369|1558
1710246600000|2024-03-12 12:30:00|2371.5|2370|2375.5|2375|2377|2376|2365.5|2364.5|10493
1710246900000|2024-03-12 12:35:00|2375|2374.5|2379|2378|2379|2378.5|2374.5|2374|2804
1710247200000|2024-03-12 12:40:00|2378.5|2379|2375.5|2375|2380.5|2379.5|2375.5|2375|1555
1710247500000|2024-03-12 12:45:00|2376|2375.5|2374|2373|2377|2376.5|2372.5|2371.5|1951
1710247800000|2024-03-12 12:50:00|2373.5|2372.5|2370.5|2370|2374.5|2373.5|2370.5|2370|1254
1710248100000|2024-03-12 12:55:00|2370|2369.5|2376|2375|2376|2375|2370|2369|763
1710248400000|2024-03-12 13:00:00|2375.5|2375.5|2374.5|2373.5|2376.5|2375.5|2373.5|2372.5|1192
1710248700000|2024-03-12 13:05:00|2375|2374|2376.5|2375.5|2377.5|2376.5|2373|2372.5|2039
1710249000000|2024-03-12 13:10:00|2376|2375|2374|2373.5|2377|2376|2372|2371|1430
1710249300000|2024-03-12 13:15:00|2373.5|2373|2373.5|2372.5|2375.5|2374.5|2373.5|2372.5|1921
1710249600000|2024-03-12 13:20:00|2373|2373|2374.5|2373.5|2375|2374.5|2373|2372.5|1240
1710249900000|2024-03-12 13:25:00|2375|2374|2377.5|2377|2377.5|2377|2374.5|2373.5|2968
1710250200000|2024-03-12 13:30:00|2378|2377.5|2379|2378.5|2380.5|2380|2377|2376.5|1969
1710250500000|2024-03-12 13:35:00|2378.5|2378|2373.5|2373|2378.5|2378|2373.5|2372.5|2920
1710250800000|2024-03-12 13:40:00|2374.5|2372.5|2373|2372|2378|2377|2373|2372|1474
1710251100000|2024-03-12 13:45:00|2372.5|2371.5|2367.5|2367|2372.5|2371.5|2367|2366.5|3611
1710251400000|2024-03-12 13:50:00|2368|2367.5|2373|2372|2373|2372|2368|2367.5|2122
1710251700000|2024-03-12 13:55:00|2373.5|2372.5|2373|2372.5|2375|2374|2373|2372|1754
1710252000000|2024-03-12 14:00:00|2372.5|2372|2371|2370.5|2373|2372.5|2371|2370|940
1710252300000|2024-03-12 14:05:00|2370.5|2370|2370.5|2369.5|2371|2370.5|2369|2368.5|1147
1710252600000|2024-03-12 14:10:00|2371|2370|2373|2372|2373|2372.5|2370.5|2369.5|1282
1710252900000|2024-03-12 14:15:00|2372.5|2371.5|2371.5|2371|2373|2372|2370.5|2370|2450
1710253200000|2024-03-12 14:20:00|2371|2370.5|2374.5|2373.5|2374.5|2374|2370.5|2370|2814
1710253500000|2024-03-12 14:25:00|2374|2373|2371.5|2371|2374.5|2373.5|2371.5|2370.5|1163
1710253800000|2024-03-12 14:30:00|2371|2370.5|2373|2372.5|2373.5|2372.5|2368.5|2368|2420
1710254100000|2024-03-12 14:35:00|2372.5|2372|2371.5|2371|2374.5|2374|2371|2370|3775
1710254400000|2024-03-12 14:40:00|2371|2370.5|2369.5|2368.5|2372.5|2372|2369.5|2368.5|2848
1710254700000|2024-03-12 14:45:00|2369|2369|2374.5|2373.5|2374.5|2373.5|2367.5|2367|1286
1710255000000|2024-03-12 14:50:00|2374|2374|2377.5|2377|2377.5|2377|2374|2373.5|3261
1710255300000|2024-03-12 14:55:00|2377|2376.5|2372.5|2371.5|2377|2376.5|2372|2371|2115
1710255600000|2024-03-12 15:00:00|2372|2371|2371|2370|2373|2372.5|2369.5|2369|5378
1710255900000|2024-03-12 15:05:00|2371.5|2371|2373.5|2372.5|2374|2373|2371.5|2370.5|2355
1710256200000|2024-03-12 15:10:00|2373|2373|2372.5|2371.5|2373.5|2373|2371.5|2371|2157
1710256500000|2024-03-12 15:15:00|2373|2372|2375|2374|2375|2374.5|2373|2371.5|1229
1710256800000|2024-03-12 15:20:00|2374.5|2374.5|2373.5|2372.5|2375.5|2375|2371.5|2371|2073
1710257100000|2024-03-12 15:25:00|2373|2373|2368|2367|2373|2373|2368|2367|2960
1710257400000|2024-03-12 15:30:00|2368.5|2367.5|2372|2371|2372|2371.5|2367.5|2367|2539
1710257700000|2024-03-12 15:35:00|2372.5|2371.5|2374.5|2373.5|2375|2374.5|2372.5|2371.5|1308
1710258000000|2024-03-12 15:40:00|2374|2374|2370|2369|2374.5|2374|2370|2369|5911
1710258300000|2024-03-12 15:45:00|2369.5|2368.5|2365|2364.5|2370.5|2369.5|2364|2363|16394
1710258600000|2024-03-12 15:50:00|2365.5|2365|2366|2365.5|2368|2367.5|2365|2364.5|10477
1710258900000|2024-03-12 15:55:00|2366.5|2367|2368|2367.5|2369.5|2369|2366.5|2366|6328
1710259200000|2024-03-12 16:00:00|2369|2367|2364.5|2363.5|2369|2368.5|2362|2361|9764
1710259500000|2024-03-12 16:05:00|2365|2364|2364|2363|2367|2366|2363|2362|5597
1710259800000|2024-03-12 16:10:00|2363.5|2363.5|2360.5|2359.5|2364.5|2363.5|2360|2359.5|6882
1710260100000|2024-03-12 16:15:00|2361|2360.5|2358|2357.5|2362|2361.5|2358|2357.5|4409
1710260400000|2024-03-12 16:20:00|2357.5|2357|2357|2356|2359|2358.5|2356|2355.5|6747
1710260700000|2024-03-12 16:25:00|2357.5|2357|2357.5|2356.5|2360|2359.5|2357.5|2356.5|5516
1710316800000|2024-03-13 08:00:00|2360.5|2355.5|2359|2358|2362.5|2359.5|2355|2352|3722
1710317100000|2024-03-13 08:05:00|2358|2357|2355.5|2354.5|2361|2359.5|2355|2354|4940
1710317400000|2024-03-13 08:10:00|2355|2354|2368.5|2367.5|2369.5|2368|2354.5|2353|3440
1710317700000|2024-03-13 08:15:00|2369|2368|2368.5|2367.5|2370.5|2369|2365|2364|2965
1710318000000|2024-03-13 08:20:00|2368|2367|2371|2370|2373|2372|2368|2367|2337
1710318300000|2024-03-13 08:25:00|2371.5|2369.5|2374|2373|2375|2374|2370.5|2369.5|4501
1710318600000|2024-03-13 08:30:00|2373.5|2373.5|2374|2373|2376|2375|2371|2370|3429
1710318900000|2024-03-13 08:35:00|2374.5|2373.5|2366|2365|2374.5|2373.5|2365.5|2365|1992
1710319200000|2024-03-13 08:40:00|2365.5|2365.5|2369|2368|2371.5|2370.5|2365.5|2365.5|4057
1710319500000|2024-03-13 08:45:00|2368.5|2367.5|2369.5|2368.5|2371|2370|2368|2367.5|1019
1710319800000|2024-03-13 08:50:00|2370|2369|2370.5|2370|2371|2370|2369|2368.5|1560
1710320100000|2024-03-13 08:55:00|2371|2369.5|2370.5|2370|2373.5|2373|2370.5|2369.5|2255
1710320400000|2024-03-13 09:00:00|2371|2370.5|2372|2371.5|2375|2374|2371|2370.5|2958
1710320700000|2024-03-13 09:05:00|2371.5|2371|2378|2377|2378|2377.5|2371.5|2370.5|2457
1710321000000|2024-03-13 09:10:00|2378.5|2377.5|2378|2377.5|2380|2379|2377|2375.5|2473
1710321300000|2024-03-13 09:15:00|2378.5|2378|2374|2373|2379|2378|2373.5|2373|2710
1710321600000|2024-03-13 09:20:00|2373.5|2373.5|2375.5|2375|2376.5|2376|2373.5|2372.5|872
1710321900000|2024-03-13 09:25:00|2375|2374.5|2373.5|2372.5|2376|2375.5|2373|2372|1331
1710322200000|2024-03-13 09:30:00|2374|2373|2374.5|2373.5|2375|2374.5|2373|2372.5|1468
1710322500000|2024-03-13 09:35:00|2374|2374|2377.5|2376.5|2378|2377.5|2374|2373|3695
1710322800000|2024-03-13 09:40:00|2377|2377|2377|2376|2378|2377|2375|2374|1968
1710323100000|2024-03-13 09:45:00|2378|2376.5|2377|2376.5|2378|2377.5|2376|2375|1737
1710323400000|2024-03-13 09:50:00|2377.5|2377|2376.5|2376|2378|2377.5|2376.5|2375.5|2326
1710323700000|2024-03-13 09:55:00|2376|2375.5|2374|2373.5|2376|2375.5|2374|2373|3021
1710324000000|2024-03-13 10:00:00|2374.5|2374|2373|2372|2376|2375|2373|2371.5|3355
1710324300000|2024-03-13 10:05:00|2372.5|2371.5|2370.5|2369.5|2373.5|2373|2370.5|2369.5|1159
1710324600000|2024-03-13 10:10:00|2370|2370|2369.5|2368.5|2371|2370|2368.5|2367.5|4584
1710324900000|2024-03-13 10:15:00|2370.5|2369|2370|2369|2371|2370|2369|2368.5|1968
1710325200000|2024-03-13 10:20:00|2369.5|2369.5|2369|2368.5|2370|2369.5|2367.5|2367|2242
1710325500000|2024-03-13 10:25:00|2370|2369|2370.5|2369.5|2371|2370|2369|2368.5|3368
1710325800000|2024-03-13 10:30:00|2370|2369|2369.5|2368.5|2370.5|2370|2369.5|2368.5|982
1710326100000|2024-03-13 10:35:00|2369|2369|2369.5|2368.5|2371|2370.5|2368.5|2367.5|1135
1710326400000|2024-03-13 10:40:00|2372|2369|2372.5|2372|2374.5|2373.5|2371|2369|2666
1710326700000|2024-03-13 10:45:00|2372|2371|2369.5|2368.5|2372|2371.5|2369.5|2368.5|832
1710327000000|2024-03-13 10:50:00|2370|2369|2366.5|2366|2370.5|2370|2366.5|2366|1787
1710327300000|2024-03-13 10:55:00|2367|2366.5|2369.5|2369|2369.5|2369|2366.5|2366|1751
1710327600000|2024-03-13 11:00:00|2369|2368.5|2368.5|2368|2370|2369.5|2368.5|2367.5|1333
1710327900000|2024-03-13 11:05:00|2368|2367.5|2362.5|2361.5|2368|2367.5|2362.5|2361.5|757
1710328200000|2024-03-13 11:10:00|2363|2362|2363|2362.5|2365|2364|2362.5|2362|2020
1710328500000|2024-03-13 11:15:00|2363.5|2363|2364.5|2364|2367|2366|2363.5|2363|5132
1710328800000|2024-03-13 11:20:00|2365|2363.5|2367|2366|2367|2366.5|2364|2363.5|1271
1710329100000|2024-03-13 11:25:00|2366.5|2365|2365.5|2365|2366.5|2366|2365.5|2364.5|2329
1710329400000|2024-03-13 11:30:00|2365|2364.5|2366|2365|2367.5|2366.5|2365|2364|3047
1710329700000|2024-03-13 11:35:00|2365.5|2364.5|2364|2363.5|2365.5|2364.5|2363|2362.5|1839
1710330000000|2024-03-13 11:40:00|2364.5|2364|2362.5|2362|2365|2364.5|2362.5|2361.5|1237
1710330300000|2024-03-13 11:45:00|2363|2362.5|2360|2359.5|2363|2362.5|2358.5|2358|1843
1710330600000|2024-03-13 11:50:00|2359.5|2359|2361|2360|2361|2360.5|2358|2357|1757
1710330900000|2024-03-13 11:55:00|2361.5|2360.5|2363.5|2362.5|2363.5|2362.5|2361|2360.5|1793
1710331200000|2024-03-13 12:00:00|2363|2363|2361|2360.5|2363.5|2363|2361|2360.5|1340
1710331500000|2024-03-13 12:05:00|2361.5|2361|2358.5|2358|2361.5|2361|2358.5|2357.5|1110
1710331800000|2024-03-13 12:10:00|2359|2358.5|2360.5|2359.5|2360.5|2360|2358.5|2358|2707
1710332100000|2024-03-13 12:15:00|2361|2360|2359.5|2359|2361.5|2361|2359|2358|1613
1710332400000|2024-03-13 12:20:00|2359|2358.5|2358|2357.5|2359|2358.5|2357.5|2357|1987
1710332700000|2024-03-13 12:25:00|2357.5|2357|2357|2356|2357.5|2357.5|2357|2356|2234
1710333000000|2024-03-13 12:30:00|2356.5|2356.5|2356|2355|2357.5|2357|2355.5|2355|1545
1710333300000|2024-03-13 12:35:00|2355.5|2355.5|2359.5|2359|2360|2359.5|2355.5|2355.5|984
1710333600000|2024-03-13 12:40:00|2359|2358.5|2359.5|2359|2360.5|2360|2358.5|2357.5|1009
1710333900000|2024-03-13 12:45:00|2359|2358.5|2364|2363|2366|2365.5|2359|2358|2254
1710334200000|2024-03-13 12:50:00|2365|2363.5|2364.5|2364|2365.5|2365|2364.5|2363.5|1100
1710334500000|2024-03-13 12:55:00|2365|2364.5|2366|2365|2366.5|2365.5|2365|2364.5|955
1710334800000|2024-03-13 13:00:00|2365.5|2365.5|2367.5|2366.5|2368|2367|2365.5|2365|2440
1710335100000|2024-03-13 13:05:00|2367|2366|2367.5|2366.5|2368.5|2367.5|2366.5|2366|328
1710335400000|2024-03-13 13:10:00|2368|2367|2369|2368|2369|2368.5|2367|2366.5|1732
1710335700000|2024-03-13 13:15:00|2368.5|2367.5|2367.5|2367|2369|2368.5|2367.5|2367|784
1710336000000|2024-03-13 13:20:00|2368|2367.5|2369.5|2368.5|2369.5|2369|2367.5|2367|924
1710336300000|2024-03-13 13:25:00|2369|2368|2369|2368.5|2369.5|2368.5|2368|2367|911
1710336600000|2024-03-13 13:30:00|2369.5|2369|2370.5|2369.5|2370.5|2370|2368|2367.5|1274
1710336900000|2024-03-13 13:35:00|2370|2370|2369.5|2369|2370.5|2370|2368|2367|3556
1710337200000|2024-03-13 13:40:00|2370.5|2370|2373.5|2373|2373.5|2373|2370.5|2369.5|2026
1710337500000|2024-03-13 13:45:00|2374|2372.5|2374|2373.5|2375|2374.5|2372.5|2371.5|1886
1710337800000|2024-03-13 13:50:00|2373.5|2373|2376|2375|2376|2375|2372.5|2371.5|1764
1710338100000|2024-03-13 13:55:00|2376.5|2375.5|2375.5|2375|2376.5|2376|2375|2374.5|2546
1710338400000|2024-03-13 14:00:00|2376|2375.5|2375|2374|2377|2376.5|2374|2373|1464
1710338700000|2024-03-13 14:05:00|2374.5|2374.5|2373.5|2373|2376|2375.5|2373.5|2373|2866
1710339000000|2024-03-13 14:10:00|2374|2373.5|2374.5|2374|2374.5|2374|2373|2372.5|788
1710339300000|2024-03-13 14:15:00|2375|2374.5|2373|2372|2375|2374.5|2372|2371|1733
1710339600000|2024-03-13 14:20:00|2373.5|2373|2376|2375.5|2376.5|2375.5|2373.5|2372.5|2564
1710339900000|2024-03-13 14:25:00|2375.5|2375|2374|2373.5|2376|2375|2374|2373.5|1084
1710340200000|2024-03-13 14:30:00|2375|2374|2374|2373.5|2375|2374|2373.5|2373|1466
1710340500000|2024-03-13 14:35:00|2373.5|2373|2375|2374.5|2377|2376|2373.5|2373|1367
1710340800000|2024-03-13 14:40:00|2374.5|2374|2371.5|2371|2374.5|2374|2371.5|2371|1774
1710341100000|2024-03-13 14:45:00|2372|2371.5|2373|2372.5|2373.5|2373|2370.5|2370|1482
1710341400000|2024-03-13 14:50:00|2372.5|2372|2373.5|2372.5|2373.5|2373|2371.5|2370.5|2644
1710341700000|2024-03-13 14:55:00|2374|2373|2376.5|2375.5|2376.5|2376|2374|2373|2550
1710342000000|2024-03-13 15:00:00|2376|2375|2375|2374.5|2376.5|2376|2375|2374.5|505
1710342300000|2024-03-13 15:05:00|2374.5|2374|2374.5|2373.5|2376.5|2376|2373.5|2373|2052
1710342600000|2024-03-13 15:10:00|2375|2374|2377|2376.5|2377|2376.5|2374|2373.5|1661
1710342900000|2024-03-13 15:15:00|2376.5|2376|2377|2376|2377.5|2376.5|2376|2375.5|1456
1710343200000|2024-03-13 15:20:00|2377.5|2376.5|2377|2376.5|2377.5|2377|2377|2376|656
1710343500000|2024-03-13 15:25:00|2377.5|2377|2375.5|2375|2377.5|2377|2375.5|2374.5|1697
1710343800000|2024-03-13 15:30:00|2376|2374.5|2375|2374.5|2376|2375|2375|2374.5|1175
1710344100000|2024-03-13 15:35:00|2374.5|2374|2375.5|2374.5|2375.5|2375|2374.5|2373.5|3373
1710344400000|2024-03-13 15:40:00|2376|2375|2375.5|2375|2377|2376|2375|2374.5|2767
1710344700000|2024-03-13 15:45:00|2375|2374.5|2374|2373.5|2375|2374.5|2373|2372.5|1134
1710345000000|2024-03-13 15:50:00|2374.5|2374|2376.5|2375.5|2376.5|2375.5|2374.5|2373.5|2319
1710345300000|2024-03-13 15:55:00|2376|2376|2373.5|2373|2376|2376|2373.5|2373|782
1710345600000|2024-03-13 16:00:00|2374|2373.5|2372.5|2372|2374|2373.5|2372.5|2372|3596
1710345900000|2024-03-13 16:05:00|2372|2371.5|2372.5|2372|2373.5|2372.5|2372|2371|3080
1710346200000|2024-03-13 16:10:00|2372|2371.5|2371|2370.5|2372.5|2371.5|2371|2370|4417
1710346500000|2024-03-13 16:15:00|2370.5|2370|2373|2372|2374|2373|2370.5|2370|5351
1710346800000|2024-03-13 16:20:00|2372.5|2372.5|2371|2370.5|2373|2372.5|2371|2370.5|4715
1710347100000|2024-03-13 16:25:00|2371.5|2371|2370.5|2369.5|2372.5|2371.5|2366|2365.5|12298
1710403200000|2024-03-14 08:00:00|2369.5|2366|2365.5|2363.5|2370|2369|2360.5|2359.5|3314
1710403500000|2024-03-14 08:05:00|2368|2364|2376|2375|2376|2375|2365|2364|4387
1710403800000|2024-03-14 08:10:00|2375.5|2374.5|2378.5|2377|2379.5|2378.5|2373.5|2372.5|2584
1710404100000|2024-03-14 08:15:00|2378|2376.5|2380|2379|2380.5|2380|2376|2375|3643
1710404400000|2024-03-14 08:20:00|2380.5|2379.5|2379.5|2378.5|2384.5|2384|2378.5|2378|3162
1710404700000|2024-03-14 08:25:00|2380.5|2379.5|2378.5|2377.5|2380.5|2380|2375|2374.5|2781
1710405000000|2024-03-14 08:30:00|2378|2377|2373.5|2372.5|2378|2377|2371.5|2371|5880
1710405300000|2024-03-14 08:35:00|2372.5|2372|2381.5|2380.5|2382.5|2381.5|2372.5|2372|3638
1710405600000|2024-03-14 08:40:00|2382|2381|2379.5|2378.5|2382.5|2381.5|2377|2375.5|1258
1710405900000|2024-03-14 08:45:00|2380|2379|2381|2380.5|2384.5|2384|2380|2378.5|5140
1710406200000|2024-03-14 08:50:00|2381.5|2381|2377|2376|2382|2381.5|2377|2376|3208
1710406500000|2024-03-14 08:55:00|2376.5|2376.5|2376|2375|2376.5|2376.5|2372.5|2372|3901
1710406800000|2024-03-14 09:00:00|2377|2375.5|2379|2378|2379|2378|2375.5|2375|2373
1710407100000|2024-03-14 09:05:00|2378.5|2377.5|2378.5|2377.5|2380|2379.5|2376.5|2376|7009
1710407400000|2024-03-14 09:10:00|2378|2378|2379|2378.5|2381.5|2381|2378|2378|2621
1710407700000|2024-03-14 09:15:00|2379.5|2378|2375|2374.5|2380.5|2380|2374.5|2374|2015
1710408000000|2024-03-14 09:20:00|2375.5|2375|2375|2374|2375.5|2375|2372.5|2372|1859
1710408300000|2024-03-14 09:25:00|2375.5|2374.5|2375|2374|2375.5|2375|2371.5|2371|1736
1710408600000|2024-03-14 09:30:00|2375.5|2374.5|2378.5|2377.5|2378.5|2377.5|2374.5|2373.5|1762
1710408900000|2024-03-14 09:35:00|2378|2377|2380|2379.5|2380.5|2380|2375.5|2375|1821
1710409200000|2024-03-14 09:40:00|2380.5|2380|2380|2379.5|2383|2382|2380|2379.5|2060
1710409500000|2024-03-14 09:45:00|2379.5|2379|2376|2375.5|2383|2382|2376|2375|1475
1710409800000|2024-03-14 09:50:00|2377|2376|2380|2379.5|2380.5|2380|2376.5|2376|1016
1710410100000|2024-03-14 09:55:00|2381|2380|2381.5|2380.5|2383|2382|2381|2380|2283
1710410400000|2024-03-14 10:00:00|2381|2381|2383|2382|2383|2382|2381|2380.5|2421
1710410700000|2024-03-14 10:05:00|2382.5|2382.5|2380|2379.5|2383|2382.5|2380|2379.5|1800
1710411000000|2024-03-14 10:10:00|2379.5|2379|2378|2377.5|2379.5|2379|2377.5|2376.5|1081
1710411300000|2024-03-14 10:15:00|2378.5|2378|2371.5|2371|2378.5|2378|2371.5|2371|2329
1710411600000|2024-03-14 10:20:00|2372|2370.5|2370|2369.5|2373.5|2372|2369.5|2369|1969
1710411900000|2024-03-14 10:25:00|2370.5|2370|2369.5|2368.5|2371.5|2371|2369|2368.5|2835
1710412200000|2024-03-14 10:30:00|2369|2368|2369.5|2369|2371|2370|2369|2368|1536
1710412500000|2024-03-14 10:35:00|2369|2368.5|2370|2369|2370.5|2369.5|2368.5|2368|1208
1710412800000|2024-03-14 10:40:00|2369.5|2369.5|2367.5|2366.5|2370.5|2369.5|2367|2366.5|1296
1710413100000|2024-03-14 10:45:00|2367|2366|2364.5|2364|2367.5|2366.5|2364.5|2364|3025
1710413400000|2024-03-14 10:50:00|2365|2364.5|2365|2364.5|2366.5|2365.5|2364.5|2364|2136
1710413700000|2024-03-14 10:55:00|2365.5|2365|2371.5|2370.5|2373|2372|2365|2364.5|1535
1710414000000|2024-03-14 11:00:00|2370.5|2370|2371.5|2371|2372|2371.5|2370|2369|2682
1710414300000|2024-03-14 11:05:00|2371|2370.5|2370|2369.5|2372.5|2372|2369.5|2369|1573
1710414600000|2024-03-14 11:10:00|2369.5|2369|2365|2364.5|2369.5|2369|2363|2362.5|2156
1710414900000|2024-03-14 11:15:00|2364.5|2364|2366.5|2366|2366.5|2366|2363.5|2363|2003
1710415200000|2024-03-14 11:20:00|2365.5|2365|2366|2365.5|2366.5|2366|2365|2364.5|1239
1710415500000|2024-03-14 11:25:00|2365.5|2365|2365|2364.5|2366|2365.5|2365|2364.5|1488
1710415800000|2024-03-14 11:30:00|2365.5|2364|2364|2363.5|2365.5|2364|2363|2362.5|2708
1710416100000|2024-03-14 11:35:00|2364.5|2363|2360.5|2360|2364.5|2364|2360|2359.5|3333
1710416400000|2024-03-14 11:40:00|2360|2359.5|2362|2361.5|2362|2361.5|2359.5|2359|2569
1710416700000|2024-03-14 11:45:00|2361.5|2361|2363.5|2363|2364|2363.5|2361.5|2361|2150
1710417000000|2024-03-14 11:50:00|2364|2362.5|2362|2361.5|2364|2363.5|2361.5|2360.5|1158
1710417300000|2024-03-14 11:55:00|2362.5|2362|2362.5|2362|2364|2363.5|2362.5|2361.5|1227
1710417600000|2024-03-14 12:00:00|2363|2361.5|2361|2360|2363.5|2363|2361|2360|2201
1710417900000|2024-03-14 12:05:00|2360.5|2360.5|2361.5|2360.5|2362|2361.5|2360.5|2359.5|3339
1710418200000|2024-03-14 12:10:00|2361|2360|2358.5|2358|2361.5|2360|2358|2357.5|1588
1710418500000|2024-03-14 12:15:00|2359|2358.5|2358|2357.5|2360|2359.5|2357|2356.5|2501
1710418800000|2024-03-14 12:20:00|2358.5|2358|2359|2358|2359|2358.5|2357|2356|784
1710419100000|2024-03-14 12:25:00|2358|2357.5|2358|2357.5|2360|2359|2357.5|2357|1607
1710419400000|2024-03-14 12:30:00|2357|2356.5|2356|2355|2358|2357|2354|2353|4782
1710419700000|2024-03-14 12:35:00|2355.5|2354.5|2357|2356|2357.5|2356|2353.5|2353|3076
1710420000000|2024-03-14 12:40:00|2356.5|2355.5|2355.5|2355|2358.5|2357.5|2355|2354.5|321
1710420300000|2024-03-14 12:45:00|2356|2355.5|2354|2353.5|2356.5|2355.5|2353.5|2353|3143
1710420600000|2024-03-14 12:50:00|2353.5|2353|2354.5|2353.5|2355.5|2354.5|2353.5|2353|2145
1710420900000|2024-03-14 12:55:00|2354|2354|2351|2350.5|2355|2354.5|2351|2350.5|1800
1710421200000|2024-03-14 13:00:00|2351.5|2351|2354|2353.5|2354|2353.5|2351.5|2351|1578
1710421500000|2024-03-14 13:05:00|2353.5|2353|2351.5|2351|2353.5|2353|2351.5|2351|2739
1710421800000|2024-03-14 13:10:00|2352|2350.5|2348.5|2347.5|2352|2350.5|2348|2347.5|2713
1710422100000|2024-03-14 13:15:00|2349|2348|2350|2349.5|2351.5|2351|2348.5|2347.5|2636
1710422400000|2024-03-14 13:20:00|2350.5|2349|2351.5|2351|2351.5|2351|2348|2347.5|2131
1710422700000|2024-03-14 13:25:00|2351|2350.5|2347|2346.5|2351.5|2350.5|2347|2346|4064
1710423000000|2024-03-14 13:30:00|2347.5|2347|2347|2346.5|2354|2353.5|2346|2345|6072
1710423300000|2024-03-14 13:35:00|2347.5|2347|2346.5|2345.5|2348|2347.5|2346|2345.5|3389
1710423600000|2024-03-14 13:40:00|2346|2345|2344.5|2344|2346.5|2346|2344.5|2344|1670
1710423900000|2024-03-14 13:45:00|2345|2344.5|2337.5|2337|2347|2346|2337.5|2336.5|3716
1710424200000|2024-03-14 13:50:00|2337|2336.5|2336.5|2335.5|2339.5|2338.5|2336|2335|5103
1710424500000|2024-03-14 13:55:00|2337|2336|2333.5|2332.5|2338|2337.5|2333.5|2332.5|3324
1710424800000|2024-03-14 14:00:00|2333|2333|2340|2339|2340.5|2339|2333|2332.5|4535
1710425100000|2024-03-14 14:05:00|2339|2338.5|2339|2338|2341.5|2340.5|2338|2337.5|2934
1710425400000|2024-03-14 14:10:00|2339.5|2338.5|2336.5|2336|2339.5|2338.5|2335.5|2334.5|4217
1710425700000|2024-03-14 14:15:00|2336|2335.5|2334.5|2333.5|2336|2335.5|2334|2333|4844
1710426000000|2024-03-14 14:20:00|2334|2333|2331|2330|2334.5|2333|2330.5|2330|4826
1710426300000|2024-03-14 14:25:00|2330.5|2329|2328|2327.5|2330.5|2329.5|2326.5|2325.5|3394
1710426600000|2024-03-14 14:30:00|2328.5|2328|2331.5|2330.5|2333.5|2332.5|2328.5|2328|6026
1710426900000|2024-03-14 14:35:00|2331|2330|2333|2332|2333|2332|2330.5|2329.5|4094
1710427200000|2024-03-14 14:40:00|2332.5|2332.5|2332|2331|2334.5|2333.5|2331|2330.5|2186
1710427500000|2024-03-14 14:45:00|2331.5|2330.5|2333.5|2332.5|2334|2333.5|2331|2330.5|2385
1710427800000|2024-03-14 14:50:00|2333|2332|2329|2328|2333|2332.5|2326.5|2325.5|3890
1710428100000|2024-03-14 14:55:00|2328.5|2327.5|2330|2329|2330|2329.5|2327.5|2327|3138
1710428400000|2024-03-14 15:00:00|2330.5|2329.5|2330|2329.5|2332|2331|2329|2328|5039
1710428700000|2024-03-14 15:05:00|2330.5|2329|2332.5|2331.5|2332.5|2331.5|2329.5|2329|4794
1710429000000|2024-03-14 15:10:00|2332|2331|2333|2332.5|2334.5|2334|2331.5|2330.5|2758
1710429300000|2024-03-14 15:15:00|2333.5|2332|2335.5|2335|2336|2335.5|2332.5|2332|2579
1710429600000|2024-03-14 15:20:00|2336|2335.5|2336|2335.5|2337|2336.5|2334.5|2334|1571
1710429900000|2024-03-14 15:25:00|2335.5|2335|2335|2334|2336.5|2336|2334.5|2334|1493
1710430200000|2024-03-14 15:30:00|2334.5|2333.5|2336|2335.5|2336.5|2335.5|2333.5|2333|5298
1710430500000|2024-03-14 15:35:00|2336.5|2335|2339|2338|2340|2339.5|2336.5|2335|2443
1710430800000|2024-03-14 15:40:00|2339.5|2338.5|2339|2338.5|2339.5|2339|2336.5|2336|1236
1710431100000|2024-03-14 15:45:00|2339.5|2338|2338|2337|2340.5|2339.5|2337|2336|3062
1710431400000|2024-03-14 15:50:00|2337.5|2337.5|2339.5|2339|2340|2339.5|2337.5|2337|1462
1710431700000|2024-03-14 15:55:00|2339|2338.5|2339|2338|2340.5|2340|2338.5|2338|2208
1710432000000|2024-03-14 16:00:00|2338.5|2337.5|2344.5|2344|2345|2344.5|2338.5|2337.5|5316
1710432300000|2024-03-14 16:05:00|2344|2343.5|2343.5|2343|2345.5|2345|2343|2342.5|4808
1710432600000|2024-03-14 16:10:00|2343|2342.5|2340|2339.5|2343|2343|2339.5|2339|6079
1710432900000|2024-03-14 16:15:00|2339.5|2339|2343.5|2343|2344|2343|2339.5|2339|6465
1710433200000|2024-03-14 16:20:00|2344|2343.5|2346|2345.5|2346|2345.5|2343|2342.5|7647
1710433500000|2024-03-14 16:25:00|2345.5|2345|2344.5|2343.5|2346.5|2346|2343.5|2343|15342
1710489600000|2024-03-15 08:00:00|2348.5|2347|2363|2361|2366|2363|2348.5|2347|6632
1710489900000|2024-03-15 08:05:00|2365|2361.5|2365|2364|2367.5|2366|2362|2361|7633
1710490200000|2024-03-15 08:10:00|2364|2363.5|2365|2363.5|2368|2367|2361|2359.5|10487
1710490500000|2024-03-15 08:15:00|2365.5|2364|2365.5|2365|2371.5|2370.5|2365.5|2364|2997
1710490800000|2024-03-15 08:20:00|2366|2364.5|2369|2368|2371.5|2370.5|2365.5|2364.5|4515
1710491100000|2024-03-15 08:25:00|2368.5|2367.5|2362|2361.5|2368.5|2368|2360.5|2360|6393
1710491400000|2024-03-15 08:30:00|2362.5|2362|2365|2364.5|2366.5|2365.5|2362|2362|3124
1710491700000|2024-03-15 08:35:00|2364.5|2363.5|2362|2361.5|2365|2363.5|2360|2359.5|3332
1710492000000|2024-03-15 08:40:00|2363.5|2362.5|2361.5|2360.5|2364.5|2364|2361|2360|1398
1710492300000|2024-03-15 08:45:00|2361|2360|2359.5|2359|2361|2360|2358.5|2357.5|1605
1710492600000|2024-03-15 08:50:00|2359|2358.5|2360|2359.5|2360.5|2359.5|2357.5|2357|3602
1710492900000|2024-03-15 08:55:00|2360.5|2359|2354.5|2353.5|2360.5|2359|2354.5|2353.5|2453
1710493200000|2024-03-15 09:00:00|2355|2354|2355|2354.5|2356.5|2355.5|2353.5|2353|2382
1710493500000|2024-03-15 09:05:00|2356|2355|2355|2353.5|2356|2355|2354|2353.5|1367
1710493800000|2024-03-15 09:10:00|2354.5|2354|2354|2353.5|2356|2355|2353.5|2353|1427
1710494100000|2024-03-15 09:15:00|2353.5|2353|2349|2348|2353.5|2353|2348|2347.5|4747
1710494400000|2024-03-15 09:20:00|2348.5|2347.5|2354|2353|2354|2353.5|2348|2347.5|2405
1710494700000|2024-03-15 09:25:00|2353.5|2352.5|2352|2351|2354.5|2353.5|2350.5|2349.5|2398
1710495000000|2024-03-15 09:30:00|2351.5|2350.5|2351.5|2350.5|2353|2352.5|2351|2350.5|2025
1710495300000|2024-03-15 09:35:00|2351|2350|2353|2352|2353|2352|2350.5|2350|393
1710495600000|2024-03-15 09:40:00|2352.5|2351.5|2351|2350.5|2353|2352|2349.5|2348.5|1797
1710495900000|2024-03-15 09:45:00|2350.5|2350|2351|2350.5|2352.5|2352|2350.5|2350|2343
1710496200000|2024-03-15 09:50:00|2350.5|2350|2350|2349|2351|2350.5|2350|2349|2250
1710496500000|2024-03-15 09:55:00|2350.5|2349.5|2348|2347.5|2352|2351|2347|2346.5|2132
1710496800000|2024-03-15 10:00:00|2349|2348|2347|2346.5|2349|2348|2347|2346.5|824
1710497100000|2024-03-15 10:05:00|2347.5|2347|2347.5|2347|2349|2348|2346.5|2346|2602
1710497400000|2024-03-15 10:10:00|2347|2346|2347.5|2347|2349.5|2348.5|2347|2346|688
1710497700000|2024-03-15 10:15:00|2348|2346.5|2348|2347.5|2348.5|2347.5|2347|2346.5|335
1710498000000|2024-03-15 10:20:00|2348.5|2348|2346|2345|2348.5|2348|2346|2345|847
1710498300000|2024-03-15 10:25:00|2346.5|2345.5|2344|2343|2348|2347|2343.5|2342.5|2462
1710498600000|2024-03-15 10:30:00|2345|2344|2347|2346.5|2352|2351|2344.5|2344|4457
1710498900000|2024-03-15 10:35:00|2347.5|2347|2344|2343|2347.5|2347|2344|2343|2328
1710499200000|2024-03-15 10:40:00|2343.5|2343.5|2344|2343.5|2345|2344|2343|2342.5|1549
1710499500000|2024-03-15 10:45:00|2343.5|2342.5|2345.5|2345|2345.5|2345|2341.5|2341|3132
1710499800000|2024-03-15 10:50:00|2346|2345.5|2349.5|2349|2351|2350.5|2346|2345|18533
1710500100000|2024-03-15 10:55:00|2349|2348.5|2348|2347.5|2350|2349.5|2346.5|2346|21143
1710500400000|2024-03-15 11:00:00|2348.5|2348|2355.5|2354.5|2355.5|2354.5|2348.5|2348|3418
1710500700000|2024-03-15 11:05:00|2356.5|2355.5|2354|2353|2356.5|2355.5|2352|2351|3704
1710501000000|2024-03-15 11:10:00|2354.5|2353.5|2352.5|2351.5|2356|2355.5|2352.5|2351.5|1689
1710501300000|2024-03-15 11:15:00|2353.5|2352|2352.5|2351.5|2353.5|2352.5|2351.5|2351|3327
1710501600000|2024-03-15 11:20:00|2353|2352|2353|2352|2353.5|2352.5|2352|2351.5|174
1710501900000|2024-03-15 11:25:00|2352.5|2353|2355|2354|2356|2355|2352.5|2353|1171
1710502200000|2024-03-15 11:30:00|2355.5|2354.5|2354|2353|2355.5|2355|2354|2353|1309
1710502500000|2024-03-15 11:35:00|2354.5|2353.5|2354|2353|2354.5|2354|2354|2353|536
1710502800000|2024-03-15 11:40:00|2355|2353.5|2355.5|2354.5|2356|2355|2354|2353|1590
1710503100000|2024-03-15 11:45:00|2355|2355|2356|2355.5|2356|2355.5|2355|2354.5|2658
1710503400000|2024-03-15 11:50:00|2356.5|2355|2358|2357.5|2358.5|2358|2356.5|2355|2858
1710503700000|2024-03-15 11:55:00|2359|2357|2361|2360.5|2361|2360.5|2358.5|2357|1075
1710504000000|2024-03-15 12:00:00|2361.5|2360|2362|2361|2362|2361|2360|2359.5|1339
1710504300000|2024-03-15 12:05:00|2361.5|2360.5|2359|2358|2361.5|2360.5|2358.5|2358|1664
1710504600000|2024-03-15 12:10:00|2360|2358.5|2361.5|2361|2362|2361|2360|2358|1182
1710504900000|2024-03-15 12:15:00|2362|2360.5|2361|2360|2362|2360.5|2359|2358.5|1394
1710505200000|2024-03-15 12:20:00|2360.5|2359.5|2360.5|2359.5|2363.5|2362.5|2360|2359.5|3384
1710505500000|2024-03-15 12:25:00|2361|2360|2359.5|2358.5|2362|2361|2359|2358.5|1817
1710505800000|2024-03-15 12:30:00|2361.5|2360|2361|2360|2361.5|2360.5|2360|2359|534
1710506100000|2024-03-15 12:35:00|2360.5|2359.5|2360.5|2360|2361.5|2360.5|2360|2359|880
1710506400000|2024-03-15 12:40:00|2359.5|2359.5|2360|2359|2360.5|2360|2359|2358|1358
1710506700000|2024-03-15 12:45:00|2359.5|2358.5|2362|2361.5|2362|2361.5|2359.5|2358.5|965
1710507000000|2024-03-15 12:50:00|2361.5|2360.5|2360|2359.5|2361.5|2360.5|2359|2358.5|625
1710507300000|2024-03-15 12:55:00|2359.5|2359|2360|2359|2361|2360.5|2359.5|2358.5|3246
1710507600000|2024-03-15 13:00:00|2359.5|2359.5|2360|2359|2360|2359.5|2359.5|2359|665
1710507900000|2024-03-15 13:05:00|2359.5|2360|2361|2360|2361|2360.5|2359.5|2359|2457
1710508200000|2024-03-15 13:10:00|2360.5|2360.5|2361.5|2360.5|2361.5|2360.5|2360.5|2359.5|1261
1710508500000|2024-03-15 13:15:00|2360.5|2359.5|2360.5|2359.5|2360.5|2360|2359.5|2358.5|666
1710508800000|2024-03-15 13:20:00|2360|2360|2360.5|2359.5|2361|2360.5|2360|2359.5|1181
1710509100000|2024-03-15 13:25:00|2359.5|2358.5|2358.5|2357.5|2362|2361.5|2358.5|2357.5|1368
1710509400000|2024-03-15 13:30:00|2359|2358|2365.5|2364.5|2366|2365.5|2358.5|2357.5|4544
1710509700000|2024-03-15 13:35:00|2366.5|2365|2366|2365.5|2368|2367.5|2366|2365|4845
1710510000000|2024-03-15 13:40:00|2366.5|2366|2368|2367.5|2372|2371.5|2366|2365.5|5840
1710510300000|2024-03-15 13:45:00|2367.5|2367|2367.5|2367|2368.5|2368|2366|2365.5|3752
1710510600000|2024-03-15 13:50:00|2368|2366.5|2364|2363|2369|2368.5|2363.5|2362.5|988
1710510900000|2024-03-15 13:55:00|2364.5|2364|2364|2363.5|2365.5|2365|2364|2363.5|3561
1710511200000|2024-03-15 14:00:00|2364.5|2363|2364.5|2364|2364.5|2364|2361.5|2361|4596
1710511500000|2024-03-15 14:05:00|2365|2364.5|2363.5|2362.5|2365|2364.5|2363|2362.5|1483
1710511800000|2024-03-15 14:10:00|2363|2362|2364.5|2364|2365|2364|2361|2360.5|1749
1710512100000|2024-03-15 14:15:00|2365|2364.5|2365|2364|2365|2364.5|2364|2363|1716
1710512400000|2024-03-15 14:20:00|2365.5|2364.5|2363.5|2363|2365.5|2364.5|2362|2361.5|1916
1710512700000|2024-03-15 14:25:00|2364|2363.5|2365|2364|2365|2364.5|2362.5|2362|2805
1710513000000|2024-03-15 14:30:00|2364.5|2363.5|2363.5|2363|2365|2364|2363|2362.5|3595
1710513300000|2024-03-15 14:35:00|2364.5|2363.5|2364.5|2364|2365|2364.5|2361.5|2361|2983
1710513600000|2024-03-15 14:40:00|2365|2364.5|2366|2365.5|2368|2367.5|2364.5|2364|2708
1710513900000|2024-03-15 14:45:00|2366.5|2366|2367|2366.5|2367|2366.5|2365|2364.5|2929
1710514200000|2024-03-15 14:50:00|2367.5|2367|2366|2365.5|2368.5|2368|2365.5|2365|1589
1710514500000|2024-03-15 14:55:00|2367|2365|2373|2372.5|2373|2372.5|2366.5|2365|4358
1710514800000|2024-03-15 15:00:00|2373.5|2373|2373|2372.5|2374|2373.5|2371|2370.5|2164
1710515100000|2024-03-15 15:05:00|2372.5|2372|2374|2373|2374|2373.5|2371.5|2371|2892
1710515400000|2024-03-15 15:10:00|2373.5|2373.5|2373|2372|2375|2374|2372.5|2372|3345
1710515700000|2024-03-15 15:15:00|2373.5|2372.5|2377.5|2377|2378.5|2378|2373.5|2372.5|5742
1710516000000|2024-03-15 15:20:00|2378|2377.5|2379|2378|2379|2378|2377|2376.5|3071
1710516300000|2024-03-15 15:25:00|2378|2377.5|2379|2378.5|2379|2378.5|2377.5|2377|2523
1710516600000|2024-03-15 15:30:00|2378.5|2378|2388.5|2387.5|2389.5|2389|2378.5|2378|9516
1710516900000|2024-03-15 15:35:00|2389|2388|2385|2384.5|2389|2388|2384.5|2384|4718
1710517200000|2024-03-15 15:40:00|2384.5|2384|2386.5|2386|2387|2386.5|2384.5|2384|4113
1710517500000|2024-03-15 15:45:00|2386|2385.5|2388|2387|2388.5|2388|2386|2385.5|4486
1710517800000|2024-03-15 15:50:00|2387.5|2387.5|2386|2385|2388|2387.5|2386|2385|2137
1710518100000|2024-03-15 15:55:00|2385.5|2384.5|2384.5|2383.5|2385.5|2385|2380.5|2380|4713
1710518400000|2024-03-15 16:00:00|2384|2383|2382|2381.5|2384|2383|2381|2380.5|1884
1710518700000|2024-03-15 16:05:00|2382.5|2381|2378.5|2378|2382.5|2381|2378.5|2378|3510
1710519000000|2024-03-15 16:10:00|2379|2377.5|2378|2377.5|2379|2378|2376|2375.5|2898
1710519300000|2024-03-15 16:15:00|2378.5|2378|2376|2375.5|2378.5|2378|2375.5|2375|4441
1710519600000|2024-03-15 16:20:00|2376.5|2376|2378|2377.5|2379|2378|2376|2375.5|5908
1710519900000|2024-03-15 16:25:00|2377.5|2377|2380.5|2380|2380.5|2380|2377.5|2377|8293
1710748800000|2024-03-18 08:00:00|2378|2375.5|2393|2391.5|2396|2395.5|2375.5|2374|19678
1710749100000|2024-03-18 08:05:00|2392.5|2391|2400.5|2398.5|2405.5|2405|2392|2391|6118
1710749400000|2024-03-18 08:10:00|2399|2397.5|2397.5|2396|2402.5|2401.5|2396|2395|4499
1710749700000|2024-03-18 08:15:00|2395.5|2395|2389|2387.5|2395.5|2395|2389|2387.5|2064
1710750000000|2024-03-18 08:20:00|2391|2389.5|2384|2383.5|2391|2390|2384|2383.5|2171
1710750300000|2024-03-18 08:25:00|2384.5|2384|2378|2377|2386|2384.5|2377.5|2376|1774
1710750600000|2024-03-18 08:30:00|2378.5|2377.5|2378|2377|2381.5|2380.5|2377.5|2377|2849
1710750900000|2024-03-18 08:35:00|2377.5|2377.5|2378.5|2377.5|2381|2380|2377.5|2377|2210
1710751200000|2024-03-18 08:40:00|2379|2378|2378.5|2377.5|2379|2378|2377.5|2377|961
1710751500000|2024-03-18 08:45:00|2379.5|2378.5|2382|2381.5|2382.5|2381.5|2378.5|2377.5|1175
1710751800000|2024-03-18 08:50:00|2382.5|2382|2384|2382.5|2386|2385|2382.5|2381.5|2885
1710752100000|2024-03-18 08:55:00|2383.5|2383|2383.5|2383|2385.5|2384.5|2382|2381.5|2908
1710752400000|2024-03-18 09:00:00|2383|2382.5|2377|2376.5|2383|2383|2377|2376.5|2630
1710752700000|2024-03-18 09:05:00|2377.5|2377|2378|2377|2380.5|2380|2376|2375.5|3402
1710753000000|2024-03-18 09:10:00|2377.5|2376.5|2379|2378.5|2380|2379|2376.5|2376|1901
1710753300000|2024-03-18 09:15:00|2379.5|2379|2378.5|2377.5|2380.5|2380|2378|2377|393
1710753600000|2024-03-18 09:20:00|2378|2377|2375|2374.5|2379|2378.5|2375|2374|2869
1710753900000|2024-03-18 09:25:00|2375.5|2375|2372.5|2371.5|2376.5|2376|2371|2370|3433
1710754200000|2024-03-18 09:30:00|2373|2372|2371|2370|2375|2374|2371|2370|2633
1710754500000|2024-03-18 09:35:00|2371.5|2370.5|2374|2373.5|2375.5|2375|2371|2370|2015
1710754800000|2024-03-18 09:40:00|2374.5|2374|2377.5|2377|2378|2377.5|2374|2373.5|820
1710755100000|2024-03-18 09:45:00|2377|2376.5|2378.5|2377.5|2379|2378|2376|2375.5|222
1710755400000|2024-03-18 09:50:00|2378|2378|2378|2377.5|2378.5|2378|2377|2376.5|538
1710755700000|2024-03-18 09:55:00|2378.5|2377|2380|2379|2380.5|2380|2378.5|2377|3853
1710756000000|2024-03-18 10:00:00|2380.5|2379.5|2380.5|2380|2380.5|2380|2378.5|2377.5|1302
1710756300000|2024-03-18 10:05:00|2381|2379.5|2380.5|2380|2381|2380.5|2379.5|2379|1538
1710756600000|2024-03-18 10:10:00|2381.5|2379.5|2382|2381.5|2383|2381.5|2381|2379.5|2034
1710756900000|2024-03-18 10:15:00|2382.5|2382|2381.5|2381|2384|2383.5|2381.5|2381|2662
1710757200000|2024-03-18 10:20:00|2382.5|2382|2379|2378.5|2382.5|2382|2378.5|2377.5|2784
1710757500000|2024-03-18 10:25:00|2379.5|2379|2380.5|2380|2381.5|2380.5|2375.5|2374.5|4422
1710757800000|2024-03-18 10:30:00|2380|2379|2375.5|2375|2380|2379|2374.5|2373.5|2280
1710758100000|2024-03-18 10:35:00|2376|2375.5|2376.5|2375.5|2378|2377.5|2375.5|2375|701
1710758400000|2024-03-18 10:40:00|2376|2375|2372|2371|2376|2375|2371|2370|3960
1710758700000|2024-03-18 10:45:00|2371.5|2371.5|2369|2368.5|2372.5|2372|2368|2367|2395
1710759000000|2024-03-18 10:50:00|2369.5|2368|2370.5|2369.5|2371.5|2370.5|2369|2368|4039
1710759300000|2024-03-18 10:55:00|2371|2370|2369|2368|2371.5|2371|2368|2367.5|933
1710759600000|2024-03-18 11:00:00|2368.5|2368.5|2371.5|2370.5|2371.5|2370.5|2367|2366.5|1651
1710759900000|2024-03-18 11:05:00|2371|2370|2371.5|2371|2373.5|2373|2371|2370|2342
1710760200000|2024-03-18 11:10:00|2372|2371.5|2375.5|2375|2375.5|2375|2371.5|2371|949
1710760500000|2024-03-18 11:15:00|2376|2374.5|2377|2376|2378|2377|2376|2374.5|1719
1710760800000|2024-03-18 11:20:00|2377.5|2376.5|2379|2378|2379|2378.5|2377.5|2376.5|408
1710761100000|2024-03-18 11:25:00|2378.5|2378.5|2377|2376|2379|2378.5|2376.5|2376|1311
1710761400000|2024-03-18 11:30:00|2377.5|2376.5|2376.5|2375.5|2379|2378.5|2376.5|2375.5|51
1710761700000|2024-03-18 11:35:00|2377|2376|2377|2376|2377.5|2377|2376.5|2376|265
1710762000000|2024-03-18 11:40:00|2376.5|2376.5|2376|2375|2377|2376.5|2375.5|2375|1311
1710762300000|2024-03-18 11:45:00|2376.5|2375.5|2377.5|2376.5|2378|2377|2376.5|2375|566
1710762600000|2024-03-18 11:50:00|2378|2377|2379|2378|2381|2380|2378|2377|882
1710762900000|2024-03-18 11:55:00|2378.5|2377.5|2379|2378|2379|2378|2376.5|2376|985
1710763200000|2024-03-18 12:00:00|2378.5|2377.5|2380.5|2379.5|2380.5|2380|2378.5|2377.5|586
1710763500000|2024-03-18 12:05:00|2381|2380|2379.5|2379|2382.5|2382|2379.5|2379|1114
1710763800000|2024-03-18 12:10:00|2380|2379.5|2382.5|2382|2383.5|2382.5|2379|2378.5|991
1710764100000|2024-03-18 12:15:00|2383|2382.5|2379|2378.5|2383|2382.5|2379|2378.5|1023
1710764400000|2024-03-18 12:20:00|2379.5|2377.5|2378|2377.5|2379.5|2378.5|2377.5|2377|1651
1710764700000|2024-03-18 12:25:00|2377.5|2377|2378.5|2378|2380|2379.5|2377.5|2377|278
1710765000000|2024-03-18 12:30:00|2378|2377|2376|2375|2378.5|2378|2376|2375|644
1710765300000|2024-03-18 12:35:00|2375.5|2374.5|2375.5|2375|2376|2375.5|2375|2374|484
1710765600000|2024-03-18 12:40:00|2376|2374.5|2376|2375|2376|2375.5|2375.5|2374.5|269
1710765900000|2024-03-18 12:45:00|2375.5|2374.5|2373.5|2373|2376|2375|2373.5|2372.5|1077
1710766200000|2024-03-18 12:50:00|2373|2372.5|2373|2372.5|2375.5|2374.5|2372.5|2372|674
1710766500000|2024-03-18 12:55:00|2373.5|2373|2373|2372.5|2374.5|2374|2372.5|2372|573
1710766800000|2024-03-18 13:00:00|2373.5|2373|2372|2371.5|2373.5|2373|2371.5|2370.5|1191
1710767100000|2024-03-18 13:05:00|2371.5|2371|2372.5|2371.5|2372.5|2372|2371.5|2371|1441
1710767400000|2024-03-18 13:10:00|2372|2372|2372.5|2372|2373|2372|2371.5|2371|1959
1710767700000|2024-03-18 13:15:00|2372|2371.5|2374|2373.5|2374.5|2374|2371.5|2371|1551
1710768000000|2024-03-18 13:20:00|2373.5|2373|2374|2373.5|2374.5|2373.5|2373|2372.5|755
1710768300000|2024-03-18 13:25:00|2374.5|2373|2372.5|2372|2375|2374.5|2372.5|2372|654
1710768600000|2024-03-18 13:30:00|2372|2371.5|2369|2368.5|2372|2371.5|2366|2365|3842
1710768900000|2024-03-18 13:35:00|2368.5|2368|2361.5|2360.5|2368.5|2368|2361|2360.5|5913
1710769200000|2024-03-18 13:40:00|2361|2360|2363.5|2363|2365|2364.5|2360.5|2360|4993
1710769500000|2024-03-18 13:45:00|2363|2362.5|2362|2361.5|2365.5|2365|2362|2361|4257
1710769800000|2024-03-18 13:50:00|2362.5|2362|2365.5|2364.5|2365.5|2365|2362.5|2362|538
1710770100000|2024-03-18 13:55:00|2365|2365|2367|2366.5|2367.5|2367|2365|2364.5|200
1710770400000|2024-03-18 14:00:00|2366.5|2366|2369|2368|2371|2370|2366.5|2366|2198
1710770700000|2024-03-18 14:05:00|2368.5|2367.5|2369.5|2368.5|2369.5|2369|2367.5|2367|2346
1710771000000|2024-03-18 14:10:00|2369|2368|2367|2366.5|2369.5|2368.5|2367|2366|875
1710771300000|2024-03-18 14:15:00|2366.5|2366|2366.5|2366|2367.5|2367|2366|2365.5|2391
1710771600000|2024-03-18 14:20:00|2366|2365.5|2364.5|2363.5|2366|2365.5|2363|2362.5|2467
1710771900000|2024-03-18 14:25:00|2364|2364|2360|2359.5|2364|2364|2359|2358.5|5163
1710772200000|2024-03-18 14:30:00|2360.5|2360|2363.5|2362.5|2363.5|2362.5|2360.5|2360|2375
1710772500000|2024-03-18 14:35:00|2363|2362|2358.5|2358|2363.5|2362.5|2358.5|2358|3110
1710772800000|2024-03-18 14:40:00|2359.5|2359|2357.5|2357|2361|2360.5|2357.5|2357|4346
1710773100000|2024-03-18 14:45:00|2358.5|2358|2362|2361.5|2362|2361.5|2358|2357|3157
1710773400000|2024-03-18 14:50:00|2362.5|2362|2363|2362.5|2366|2365.5|2362.5|2362|4732
1710773700000|2024-03-18 14:55:00|2363.5|2363|2364.5|2363.5|2364.5|2364|2362|2361.5|2512
1710774000000|2024-03-18 15:00:00|2364|2364|2365.5|2365|2366.5|2366|2364|2363.5|3719
1710774300000|2024-03-18 15:05:00|2366|2365.5|2367.5|2366.5|2367.5|2366.5|2365|2364.5|3400
1710774600000|2024-03-18 15:10:00|2367|2367|2369|2368.5|2369.5|2369|2367|2366.5|2000
1710774900000|2024-03-18 15:15:00|2369.5|2369|2367|2366|2370|2369.5|2367|2366|1790
1710775200000|2024-03-18 15:20:00|2366|2365|2366.5|2366|2366.5|2366|2365.5|2365|1748
1710775500000|2024-03-18 15:25:00|2367|2365.5|2367.5|2367|2367.5|2367|2367|2365.5|1598
1710775800000|2024-03-18 15:30:00|2368|2367.5|2368.5|2368|2368.5|2368|2368|2367.5|3646
1710776100000|2024-03-18 15:35:00|2368|2367|2369.5|2369|2369.5|2369|2367.5|2367|782
1710776400000|2024-03-18 15:40:00|2370|2368.5|2368|2367.5|2370|2369.5|2368|2367.5|2743
1710776700000|2024-03-18 15:45:00|2367.5|2367|2369.5|2369|2370|2369.5|2367.5|2367|3473
1710777000000|2024-03-18 15:50:00|2369|2368.5|2367.5|2366.5|2369|2368.5|2367|2366.5|3594
1710777300000|2024-03-18 15:55:00|2367|2367|2370|2369.5|2370.5|2369.5|2367|2366.5|2396
1710777600000|2024-03-18 16:00:00|2371|2369|2372|2371.5|2373|2372.5|2370.5|2369|6406
1710777900000|2024-03-18 16:05:00|2372.5|2372|2372|2371.5|2373.5|2373|2372|2371.5|908
1710778200000|2024-03-18 16:10:00|2371.5|2371|2370|2369.5|2372|2371.5|2369.5|2369|6470
1710778500000|2024-03-18 16:15:00|2370.5|2369|2369.5|2369|2370.5|2370|2369.5|2369|4374
1710778800000|2024-03-18 16:20:00|2370|2369.5|2368|2367.5|2371|2370.5|2368|2367.5|6265
1710779100000|2024-03-18 16:25:00|2368.5|2368|2369.5|2368.5|2369.5|2368.5|2368|2367.5|5186
1710835200000|2024-03-19 08:00:00|2374.5|2371.5|2374|2373|2376|2373.5|2366.5|2364|3387
1710835500000|2024-03-19 08:05:00|2373.5|2372.5|2379|2378|2379|2378.5|2371|2370|6237
1710835800000|2024-03-19 08:10:00|2379.5|2378.5|2383|2382.5|2383.5|2382.5|2378|2377|5411
1710836100000|2024-03-19 08:15:00|2383.5|2383|2386|2385|2389|2388|2383|2382.5|1891
1710836400000|2024-03-19 08:20:00|2385.5|2384.5|2389|2388|2390|2389.5|2384|2383|2387
1710836700000|2024-03-19 08:25:00|2388.5|2388.5|2390|2389|2391|2390|2388|2387.5|2832
1710837000000|2024-03-19 08:30:00|2390.5|2389.5|2391.5|2390|2392|2391.5|2389|2388|3812
1710837300000|2024-03-19 08:35:00|2391|2390.5|2394|2393.5|2394|2393.5|2391|2390.5|3806
1710837600000|2024-03-19 08:40:00|2393|2392.5|2392|2391|2395|2394|2391.5|2390.5|3318
1710837900000|2024-03-19 08:45:00|2391.5|2390.5|2391.5|2390.5|2392.5|2392|2390|2389.5|3139
1710838200000|2024-03-19 08:50:00|2391|2390|2393|2392.5|2394|2393.5|2389|2388.5|3203
1710838500000|2024-03-19 08:55:00|2393.5|2392|2394|2393|2394.5|2393.5|2392.5|2392|1758
1710838800000|2024-03-19 09:00:00|2392.5|2393.5|2393|2392|2394.5|2394|2392.5|2392|2109
1710839100000|2024-03-19 09:05:00|2392.5|2391.5|2394|2393.5|2394|2393.5|2390.5|2390|2498
1710839400000|2024-03-19 09:10:00|2393.5|2393|2394|2393|2394.5|2393.5|2393|2392.5|1740
1710839700000|2024-03-19 09:15:00|2393.5|2393.5|2393.5|2393|2394|2393.5|2393|2392.5|1802
1710840000000|2024-03-19 09:20:00|2393|2392.5|2393.5|2392.5|2394|2393.5|2392.5|2392|1426
1710840300000|2024-03-19 09:25:00|2393|2392|2392.5|2392|2394|2393.5|2392.5|2392|2556
1710840600000|2024-03-19 09:30:00|2393|2392.5|2394|2393.5|2395|2394|2392.5|2392|2978
1710840900000|2024-03-19 09:35:00|2393.5|2392.5|2395.5|2395|2396|2395.5|2392.5|2391.5|2523
1710841200000|2024-03-19 09:40:00|2395|2394.5|2394|2393.5|2395|2394.5|2393|2392.5|2196
1710841500000|2024-03-19 09:45:00|2394.5|2394|2394|2393.5|2395.5|2395|2392.5|2392|3093
1710841800000|2024-03-19 09:50:00|2393.5|2393|2394.5|2394|2394.5|2394|2393.5|2393|4525
1710842100000|2024-03-19 09:55:00|2394|2393.5|2395.5|2394.5|2397|2396.5|2393.5|2393|1622
1710842400000|2024-03-19 10:00:00|2398|2397|2396|2395|2398|2397|2396|2395|3377
1710842700000|2024-03-19 10:05:00|2395.5|2395.5|2397.5|2397|2398|2397.5|2395.5|2395|1732
1710843000000|2024-03-19 10:10:00|2398|2396.5|2397.5|2397|2398|2397.5|2397|2396|2764
1710843300000|2024-03-19 10:15:00|2397|2396.5|2404|2403.5|2404|2403.5|2397|2396.5|4230
1710843600000|2024-03-19 10:20:00|2404.5|2402.5|2403.5|2402.5|2405|2404|2402|2401.5|3272
1710843900000|2024-03-19 10:25:00|2403|2402|2403|2402.5|2403|2402.5|2401|2400|2377
1710844200000|2024-03-19 10:30:00|2402.5|2402|2401|2400.5|2403|2402.5|2401|2400|3662
1710844500000|2024-03-19 10:35:00|2400.5|2399.5|2400.5|2400|2401.5|2400.5|2399.5|2399|1510
1710844800000|2024-03-19 10:40:00|2401|2400.5|2406.5|2406|2406.5|2406|2401|2400.5|5011
1710845100000|2024-03-19 10:45:00|2406|2405.5|2410|2409.5|2411|2410|2406|2405.5|4621
1710845400000|2024-03-19 10:50:00|2410.5|2408.5|2409|2408.5|2410.5|2408.5|2407|2406.5|5375
1710845700000|2024-03-19 10:55:00|2408.5|2407.5|2408|2407.5|2410|2409|2406.5|2405.5|5214
1710846000000|2024-03-19 11:00:00|2407|2407|2407|2406|2407.5|2407|2405|2404.5|2969
1710846300000|2024-03-19 11:05:00|2406.5|2405.5|2406|2405.5|2406.5|2406|2405|2404.5|2388
1710846600000|2024-03-19 11:10:00|2406.5|2406|2405|2404.5|2407|2406.5|2403.5|2403|2849
1710846900000|2024-03-19 11:15:00|2404.5|2404|2401|2400.5|2404.5|2404.5|2401|2400.5|1639
1710847200000|2024-03-19 11:20:00|2401.5|2401|2401.5|2401|2402|2401.5|2401|2400.5|875
1710847500000|2024-03-19 11:25:00|2401|2400.5|2401.5|2400.5|2402|2401|2400.5|2400|856
1710847800000|2024-03-19 11:30:00|2401|2401|2402|2401.5|2402|2401.5|2401|2400.5|3243
1710848100000|2024-03-19 11:35:00|2402.5|2402|2404|2403|2404|2403.5|2402.5|2402|2251
1710848400000|2024-03-19 11:40:00|2403.5|2403.5|2405.5|2405|2406.5|2406|2402|2401.5|6222
1710848700000|2024-03-19 11:45:00|2406|2404.5|2406|2405|2406|2405.5|2405|2404.5|2884
1710849000000|2024-03-19 11:50:00|2405.5|2404.5|2404.5|2403.5|2407.5|2406.5|2404.5|2403.5|1314
1710849300000|2024-03-19 11:55:00|2405|2404|2406.5|2406|2407|2406.5|2405|2404|1093
1710849600000|2024-03-19 12:00:00|2406|2405.5|2407.5|2407|2407.5|2407|2405.5|2405|2326
1710849900000|2024-03-19 12:05:00|2407|2406.5|2409.5|2409|2409.5|2409|2407|2406.5|1693
1710850200000|2024-03-19 12:10:00|2410|2409.5|2408|2407|2410|2409.5|2408|2407|1909
1710850500000|2024-03-19 12:15:00|2408.5|2407.5|2410|2409|2410|2409.5|2408.5|2407|3484
1710850800000|2024-03-19 12:20:00|2409.5|2409.5|2409.5|2408.5|2410|2409.5|2408.5|2408|891
1710851100000|2024-03-19 12:25:00|2409|2408|2408.5|2407.5|2409.5|2408|2407.5|2407|2843
1710851400000|2024-03-19 12:30:00|2409|2408|2409.5|2408.5|2409.5|2409|2408|2407.5|1569
1710851700000|2024-03-19 12:35:00|2409|2409|2409|2408|2409.5|2409|2408|2407.5|548
1710852000000|2024-03-19 12:40:00|2408.5|2408.5|2410|2409|2410|2409|2408.5|2408|875
1710852300000|2024-03-19 12:45:00|2409.5|2409.5|2411.5|2411|2412|2411|2409.5|2409|887
1710852600000|2024-03-19 12:50:00|2412|2410.5|2410|2409.5|2412|2410.5|2410|2409.5|1697
1710852900000|2024-03-19 12:55:00|2410.5|2409|2410.5|2409.5|2411|2410.5|2410|2409|1022
1710853200000|2024-03-19 13:00:00|2410|2410|2413|2412.5|2414|2413|2410|2410|2861
1710853500000|2024-03-19 13:05:00|2413.5|2413|2409.5|2409|2413.5|2413|2409.5|2409|841
1710853800000|2024-03-19 13:10:00|2410|2409.5|2411|2410.5|2411.5|2411|2410|2409|2129
1710854100000|2024-03-19 13:15:00|2410.5|2410|2412|2411.5|2412|2411.5|2410.5|2410|810
1710854400000|2024-03-19 13:20:00|2412.5|2412|2417|2416|2417|2416|2412.5|2411.5|3165
1710854700000|2024-03-19 13:25:00|2417.5|2416.5|2419|2418.5|2419.5|2419|2416|2415|2339
1710855000000|2024-03-19 13:30:00|2419.5|2419|2417|2416.5|2422|2421.5|2415|2414.5|7137
1710855300000|2024-03-19 13:35:00|2417.5|2417|2419|2418.5|2420|2419.5|2417.5|2417|3329
1710855600000|2024-03-19 13:40:00|2419.5|2419|2415|2414.5|2420|2419.5|2414.5|2414|2499
1710855900000|2024-03-19 13:45:00|2415.5|2415|2417|2416|2418.5|2418|2415.5|2414.5|2136
1710856200000|2024-03-19 13:50:00|2416.5|2416.5|2415|2414|2417|2416.5|2413.5|2413|3568
1710856500000|2024-03-19 13:55:00|2414.5|2413|2416.5|2416|2417.5|2416.5|2413.5|2412.5|3535
1710856800000|2024-03-19 14:00:00|2417|2416.5|2419.5|2419|2419.5|2419|2415.5|2415|2896
1710857100000|2024-03-19 14:05:00|2419|2418.5|2418|2417.5|2419|2418.5|2417.5|2417|2162
1710857400000|2024-03-19 14:10:00|2419|2418.5|2421|2420.5|2421.5|2421|2418.5|2418|4396
1710857700000|2024-03-19 14:15:00|2420.5|2420|2420|2419|2422|2421.5|2419.5|2419|4299
1710858000000|2024-03-19 14:20:00|2419.5|2419.5|2420.5|2420|2420.5|2420|2419.5|2418.5|1806
1710858300000|2024-03-19 14:25:00|2420|2419.5|2423|2422.5|2423|2422.5|2419|2418.5|3748
1710858600000|2024-03-19 14:30:00|2423.5|2423|2419.5|2419|2424.5|2424|2419.5|2418.5|3570
1710858900000|2024-03-19 14:35:00|2419|2418.5|2420|2419|2420|2419.5|2418.5|2418|2480
1710859200000|2024-03-19 14:40:00|2420.5|2419.5|2418.5|2418|2420.5|2420|2418|2417.5|3348
1710859500000|2024-03-19 14:45:00|2417.5|2417.5|2418|2417.5|2419|2418|2417.5|2416.5|2194
1710859800000|2024-03-19 14:50:00|2418.5|2418.5|2419|2418.5|2420|2419.5|2418|2418.5|1345
1710860100000|2024-03-19 14:55:00|2418.5|2418|2416.5|2416|2419|2418.5|2416.5|2416|3345
1710860400000|2024-03-19 15:00:00|2417|2416.5|2416|2415.5|2417|2416.5|2416|2415.5|1644
1710860700000|2024-03-19 15:05:00|2415|2414.5|2412.5|2412|2415.5|2415|2412.5|2412|2349
1710861000000|2024-03-19 15:10:00|2413|2412.5|2412|2411.5|2413.5|2412.5|2412|2411|2699
1710861300000|2024-03-19 15:15:00|2412.5|2412|2411.5|2410.5|2412.5|2412|2410|2409.5|3303
1710861600000|2024-03-19 15:20:00|2412|2411|2413.5|2412.5|2414|2413.5|2412|2411|726
1710861900000|2024-03-19 15:25:00|2413|2413|2411.5|2411|2413.5|2413|2411|2410.5|1869
1710862200000|2024-03-19 15:30:00|2411|2410.5|2412|2411.5|2412.5|2412|2411|2410.5|1195
1710862500000|2024-03-19 15:35:00|2412.5|2411|2412|2411.5|2412.5|2412|2411.5|2411|1462
1710862800000|2024-03-19 15:40:00|2412.5|2411|2412|2411.5|2412.5|2412|2411.5|2411|828
1710863100000|2024-03-19 15:45:00|2411.5|2411|2409.5|2408.5|2411.5|2411|2409|2408|2972
1710863400000|2024-03-19 15:50:00|2410|2409|2411.5|2410.5|2412|2411.5|2410|2409|5168
1710863700000|2024-03-19 15:55:00|2411|2410|2407|2406.5|2411.5|2410|2407|2406|2610
1710864000000|2024-03-19 16:00:00|2407.5|2407|2402|2401.5|2407.5|2407|2402|2401.5|2772
1710864300000|2024-03-19 16:05:00|2401.5|2401|2404|2403.5|2405.5|2404.5|2401.5|2401|4291
1710864600000|2024-03-19 16:10:00|2404.5|2404|2403|2402.5|2405|2404.5|2403|2402.5|3765
1710864900000|2024-03-19 16:15:00|2403.5|2403|2403.5|2403|2404.5|2404|2403|2402.5|2347
1710865200000|2024-03-19 16:20:00|2403|2402.5|2404|2403.5|2404.5|2404|2402|2401.5|6235
1710865500000|2024-03-19 16:25:00|2403.5|2403|2402.5|2401.5|2403.5|2403|2401.5|2401|9464
1710921600000|2024-03-20 08:00:00|2396.5|2390.5|2402.5|2400.5|2408|2405.5|2395.5|2390.5|5984
1710921900000|2024-03-20 08:05:00|2402|2401|2405.5|2404.5|2410|2409|2402|2401|2184
1710922200000|2024-03-20 08:10:00|2404|2403|2405.5|2404.5|2406.5|2406|2402.5|2402|3044
1710922500000|2024-03-20 08:15:00|2405|2404|2405.5|2404.5|2410|2409.5|2402|2401|3944
1710922800000|2024-03-20 08:20:00|2405|2404|2411.5|2410.5|2411.5|2410.5|2403.5|2402.5|3074
1710923100000|2024-03-20 08:25:00|2412|2411|2415|2414.5|2415|2414.5|2411|2410|4256
1710923400000|2024-03-20 08:30:00|2416|2415.5|2412.5|2411.5|2417|2416.5|2412|2411|4811
1710923700000|2024-03-20 08:35:00|2412|2411|2409|2408|2412.5|2412|2409|2408|1709
1710924000000|2024-03-20 08:40:00|2408.5|2407.5|2405.5|2404.5|2409|2408|2405.5|2404.5|1906
1710924300000|2024-03-20 08:45:00|2406|2405|2405.5|2405|2406.5|2405.5|2404.5|2403.5|1085
1710924600000|2024-03-20 08:50:00|2405|2404|2406.5|2406|2407.5|2407|2404|2403.5|2605
1710924900000|2024-03-20 08:55:00|2407|2405.5|2408.5|2408|2409|2408.5|2407|2405.5|2938
1710925200000|2024-03-20 09:00:00|2408|2407.5|2408.5|2408|2409.5|2408.5|2405.5|2405|1659
1710925500000|2024-03-20 09:05:00|2408|2407.5|2408|2407|2408.5|2408|2406.5|2406|3894
1710925800000|2024-03-20 09:10:00|2407.5|2407.5|2408.5|2407.5|2408.5|2408|2406.5|2406|2445
1710926100000|2024-03-20 09:15:00|2409|2408|2407.5|2407|2409|2408.5|2407.5|2406.5|1889
1710926400000|2024-03-20 09:20:00|2407|2406.5|2406|2405.5|2407.5|2407|2405.5|2405|652
1710926700000|2024-03-20 09:25:00|2405.5|2405|2406|2405.5|2406.5|2406|2405|2404.5|1559
1710927000000|2024-03-20 09:30:00|2405.5|2405|2403.5|2403|2405.5|2405|2402.5|2401.5|3640
1710927300000|2024-03-20 09:35:00|2403|2402.5|2403.5|2403|2405|2404.5|2402.5|2402|3543
1710927600000|2024-03-20 09:40:00|2404|2403.5|2405.5|2405|2406|2405|2404|2403|1383
1710927900000|2024-03-20 09:45:00|2405|2404.5|2406.5|2406|2407|2406|2404.5|2404|2710
1710928200000|2024-03-20 09:50:00|2406|2405.5|2406|2405.5|2406.5|2406|2405|2404|2539
1710928500000|2024-03-20 09:55:00|2406.5|2405|2406.5|2405.5|2406.5|2406|2404.5|2403.5|1963
1710928800000|2024-03-20 10:00:00|2406|2406|2404|2403.5|2406.5|2406|2404|2403.5|1874
1710929100000|2024-03-20 10:05:00|2404.5|2403|2404|2403.5|2404.5|2404|2403.5|2403|1689
1710929400000|2024-03-20 10:10:00|2403.5|2403|2401.5|2401|2404|2403.5|2399.5|2399|3624
1710929700000|2024-03-20 10:15:00|2401|2400.5|2397|2396.5|2401.5|2401|2397|2396.5|1923
1710930000000|2024-03-20 10:20:00|2396.5|2396|2393.5|2393|2397|2396.5|2393|2392|1868
1710930300000|2024-03-20 10:25:00|2394|2393.5|2391.5|2391|2394|2393.5|2391.5|2391|2827
1710930600000|2024-03-20 10:30:00|2392|2391.5|2391|2390.5|2393|2392.5|2390|2389.5|2276
1710930900000|2024-03-20 10:35:00|2390.5|2390|2389|2388.5|2391|2390.5|2389|2388.5|1084
1710931200000|2024-03-20 10:40:00|2388.5|2388|2390.5|2389.5|2390.5|2390|2388|2387.5|932
1710931500000|2024-03-20 10:45:00|2390|2390|2391.5|2390.5|2391.5|2391|2389.5|2389|1247
1710931800000|2024-03-20 10:50:00|2391|2391|2392|2391.5|2392|2391.5|2391|2390.5|1215
1710932100000|2024-03-20 10:55:00|2391.5|2391|2392|2391.5|2393|2392|2389.5|2389|2453
1710932400000|2024-03-20 11:00:00|2391.5|2391|2388|2387.5|2391.5|2391|2387.5|2387|1830
1710932700000|2024-03-20 11:05:00|2388.5|2388|2391|2390.5|2391|2390.5|2388|2387|2001
1710933000000|2024-03-20 11:10:00|2391.5|2391|2390|2389.5|2391.5|2391|2388.5|2388|1090
1710933300000|2024-03-20 11:15:00|2390.5|2390|2388.5|2388|2390.5|2390|2388|2387|1546
1710933600000|2024-03-20 11:20:00|2389|2388.5|2387.5|2387|2389|2388.5|2387.5|2387|720
1710933900000|2024-03-20 11:25:00|2388|2387.5|2389|2388|2389|2388.5|2387.5|2387|2131
1710934200000|2024-03-20 11:30:00|2388.5|2387|2385.5|2385|2389|2387|2385|2384|1391
1710934500000|2024-03-20 11:35:00|2386.5|2386|2386|2385|2386.5|2386|2385.5|2385|538
1710934800000|2024-03-20 11:40:00|2386.5|2385.5|2388.5|2388|2389.5|2388.5|2386.5|2385|1032
1710935100000|2024-03-20 11:45:00|2389|2388.5|2387.5|2386.5|2389|2388.5|2387|2386.5|860
1710935400000|2024-03-20 11:50:00|2388|2387|2389|2388.5|2389.5|2389|2388|2387|213
1710935700000|2024-03-20 11:55:00|2388.5|2388|2389|2388.5|2390.5|2390|2388.5|2388|855
1710936000000|2024-03-20 12:00:00|2389.5|2389|2388|2387.5|2389.5|2389|2387|2386.5|1433
1710936300000|2024-03-20 12:05:00|2387|2386.5|2386.5|2386|2388|2387.5|2386.5|2385.5|856
1710936600000|2024-03-20 12:10:00|2386|2385.5|2386|2385|2386.5|2385.5|2384.5|2384|1196
1710936900000|2024-03-20 12:15:00|2385.5|2385.5|2387|2386.5|2387.5|2387|2385.5|2384.5|163
1710937200000|2024-03-20 12:20:00|2386.5|2386|2385|2384|2387|2386.5|2384.5|2384|1364
1710937500000|2024-03-20 12:25:00|2385.5|2384.5|2386|2385|2386|2385.5|2385|2384|572
1710937800000|2024-03-20 12:30:00|2386.5|2385.5|2389|2388|2389|2388|2386.5|2385|1495
1710938100000|2024-03-20 12:35:00|2390|2388.5|2392.5|2391.5|2392.5|2391.5|2390|2388.5|2062
1710938400000|2024-03-20 12:40:00|2392|2391|2393.5|2392.5|2393.5|2393|2391.5|2391|556
1710938700000|2024-03-20 12:45:00|2393|2393|2391|2390.5|2394|2393.5|2390|2389.5|3351
1710939000000|2024-03-20 12:50:00|2391.5|2391|2389.5|2389|2391.5|2391|2389.5|2389|1117
1710939300000|2024-03-20 12:55:00|2390|2389.5|2390.5|2390|2391|2390.5|2389.5|2389|303
1710939600000|2024-03-20 13:00:00|2391|2389.5|2389.5|2388.5|2391.5|2391|2389.5|2388.5|1044
1710939900000|2024-03-20 13:05:00|2389|2388|2386.5|2385.5|2390|2389.5|2386.5|2385.5|1429
1710940200000|2024-03-20 13:10:00|2386|2385|2386|2385|2386|2385.5|2384|2383|2258
1710940500000|2024-03-20 13:15:00|2385.5|2385.5|2387.5|2386.5|2387.5|2387|2385.5|2385.5|1365
1710940800000|2024-03-20 13:20:00|2387|2387|2385.5|2385|2387.5|2387|2385|2384.5|1121
1710941100000|2024-03-20 13:25:00|2386|2385.5|2392|2391.5|2392.5|2392|2386|2385.5|3989
1710941400000|2024-03-20 13:30:00|2391.5|2391|2391|2390.5|2393|2392.5|2389.5|2388.5|6259
1710941700000|2024-03-20 13:35:00|2391.5|2391|2394.5|2394|2397|2396|2391.5|2391|1825
1710942000000|2024-03-20 13:40:00|2395|2394.5|2395.5|2395|2398|2397.5|2395|2394.5|2635
1710942300000|2024-03-20 13:45:00|2396|2395.5|2398.5|2398|2399.5|2398.5|2396|2395.5|2490
1710942600000|2024-03-20 13:50:00|2399|2398.5|2397|2396.5|2400|2399.5|2397|2396|2197
1710942900000|2024-03-20 13:55:00|2397.5|2397|2400|2399|2400.5|2400|2397.5|2397|3474
1710943200000|2024-03-20 14:00:00|2399.5|2398|2402.5|2401.5|2403|2402|2398.5|2398|1829
1710943500000|2024-03-20 14:05:00|2403|2402|2404|2403|2404|2403|2402|2401.5|420
1710943800000|2024-03-20 14:10:00|2403.5|2403.5|2404.5|2403.5|2405.5|2404.5|2403|2402.5|779
1710944100000|2024-03-20 14:15:00|2404|2404|2404.5|2403.5|2404.5|2404|2403.5|2403|867
1710944400000|2024-03-20 14:20:00|2405|2404|2401.5|2400.5|2405|2404.5|2400.5|2400|2423
1710944700000|2024-03-20 14:25:00|2401|2400|2400|2399.5|2401.5|2400|2400|2399.5|781
1710945000000|2024-03-20 14:30:00|2399.5|2399|2400|2399|2401.5|2401|2399|2398.5|3087
1710945300000|2024-03-20 14:35:00|2399.5|2399.5|2399.5|2399|2400|2399.5|2399.5|2399|526
1710945600000|2024-03-20 14:40:00|2400|2398.5|2398|2397|2400|2399|2397.5|2396.5|435
1710945900000|2024-03-20 14:45:00|2397.5|2397.5|2401|2400.5|2401|2400.5|2397.5|2397|1439
1710946200000|2024-03-20 14:50:00|2402|2401.5|2403|2402|2403|2402.5|2401.5|2401|668
1710946500000|2024-03-20 14:55:00|2402.5|2402.5|2399|2398|2403|2402.5|2398.5|2398|1859
1710946800000|2024-03-20 15:00:00|2398.5|2398.5|2399|2398.5|2400|2399.5|2398.5|2398|1866
1710947100000|2024-03-20 15:05:00|2398.5|2398|2398.5|2398|2399|2398.5|2396.5|2395.5|1709
1710947400000|2024-03-20 15:10:00|2399|2397.5|2401.5|2401|2402|2401.5|2398|2397.5|1578
1710947700000|2024-03-20 15:15:00|2401|2400.5|2400.5|2399.5|2401.5|2401|2400|2399|974
1710948000000|2024-03-20 15:20:00|2401|2400|2401.5|2400.5|2401.5|2401|2401|2400|855
1710948300000|2024-03-20 15:25:00|2401|2400|2401|2400.5|2401|2400.5|2398|2397|3818
1710948600000|2024-03-20 15:30:00|2401.5|2400|2400.5|2400|2401.5|2401|2400|2399.5|1236
1710948900000|2024-03-20 15:35:00|2400|2399.5|2400|2399|2400.5|2399.5|2399.5|2399|983
1710949200000|2024-03-20 15:40:00|2399.5|2399.5|2400.5|2400|2400.5|2400|2399|2398.5|2111
1710949500000|2024-03-20 15:45:00|2401|2400.5|2399|2398.5|2401|2400.5|2399|2398.5|3009
1710949800000|2024-03-20 15:50:00|2398.5|2397.5|2397.5|2397|2399|2398|2397|2396.5|5590
1710950100000|2024-03-20 15:55:00|2398|2397.5|2402.5|2402|2402.5|2402|2397.5|2397|2317
1710950400000|2024-03-20 16:00:00|2403|2401.5|2403|2402.5|2403|2402.5|2402|2401.5|2786
1710950700000|2024-03-20 16:05:00|2403.5|2403|2401.5|2401|2404|2403.5|2401.5|2400.5|1863
1710951000000|2024-03-20 16:10:00|2402|2401.5|2401|2400.5|2403|2402.5|2400.5|2400|3557
1710951300000|2024-03-20 16:15:00|2401.5|2401|2402|2401.5|2402.5|2402|2401|2400.5|1288
1710951600000|2024-03-20 16:20:00|2402.5|2402|2403|2402|2403.5|2403|2402|2401.5|2616
1710951900000|2024-03-20 16:25:00|2402.5|2402.5|2400.5|2400|2403.5|2403|2400.5|2400|2449
1711008000000|2024-03-21 08:00:00|2427.5|2425.5|2435|2433|2441.5|2440|2427.5|2425.5|11959
1711008300000|2024-03-21 08:05:00|2436|2433.5|2440.5|2439|2444|2443|2436|2433.5|6765
1711008600000|2024-03-21 08:10:00|2441|2439.5|2439|2437.5|2446.5|2445.5|2438.5|2437|9108
1711008900000|2024-03-21 08:15:00|2441|2438|2441|2439.5|2445|2443.5|2434|2432.5|10205
1711009200000|2024-03-21 08:20:00|2440.5|2440|2438|2436.5|2441|2440.5|2436|2435|3545
1711009500000|2024-03-21 08:25:00|2437.5|2437|2440|2438.5|2440|2439|2437.5|2436.5|3701
1711009800000|2024-03-21 08:30:00|2441|2439|2439|2438.5|2441|2440.5|2436.5|2435|5959
1711010100000|2024-03-21 08:35:00|2438.5|2438|2445|2444|2445.5|2444.5|2438.5|2437.5|7375
1711010400000|2024-03-21 08:40:00|2445.5|2444.5|2444.5|2443|2448|2447|2444|2443|6012
1711010700000|2024-03-21 08:45:00|2444|2443.5|2440.5|2439.5|2445.5|2444.5|2439|2438.5|6066
1711011000000|2024-03-21 08:50:00|2440|2439|2440|2439|2441|2440|2439.5|2438.5|8062
1711011300000|2024-03-21 08:55:00|2439.5|2438.5|2437|2436|2440|2439.5|2436.5|2436|2091
1711011600000|2024-03-21 09:00:00|2435|2434|2430|2429|2435|2434|2428|2427.5|3560
1711011900000|2024-03-21 09:05:00|2429.5|2429.5|2430|2429|2431|2430|2427.5|2426.5|2966
1711012200000|2024-03-21 09:10:00|2429.5|2428.5|2430|2429|2431.5|2430.5|2427.5|2427|3164
1711012500000|2024-03-21 09:15:00|2429.5|2428.5|2432.5|2432|2433.5|2432|2429|2428.5|1934
1711012800000|2024-03-21 09:20:00|2433|2432.5|2436.5|2436|2438|2437.5|2433|2432.5|4911
1711013100000|2024-03-21 09:25:00|2436|2435.5|2437|2436|2439|2438|2435.5|2434.5|2742
1711013400000|2024-03-21 09:30:00|2438.5|2437|2437|2436|2440|2439|2434.5|2434|4377
1711013700000|2024-03-21 09:35:00|2436.5|2435.5|2441.5|2441|2442|2441.5|2436|2435.5|3118
1711014000000|2024-03-21 09:40:00|2442|2441.5|2441|2440|2445|2444|2439.5|2438.5|5222
1711014300000|2024-03-21 09:45:00|2442|2440.5|2436|2435|2442|2441|2436|2435|6955
1711014600000|2024-03-21 09:50:00|2435|2434.5|2436|2435|2437|2436|2433.5|2433|2341
1711014900000|2024-03-21 09:55:00|2435.5|2434.5|2436|2435.5|2436.5|2436|2434.5|2434|2880
1711015200000|2024-03-21 10:00:00|2436.5|2436|2436|2435.5|2437|2436.5|2435|2434|4329
1711015500000|2024-03-21 10:05:00|2435.5|2435|2439.5|2438.5|2439.5|2438.5|2435|2434.5|1466
1711015800000|2024-03-21 10:10:00|2440|2439|2442|2440.5|2442|2441.5|2439|2438.5|2647
1711016100000|2024-03-21 10:15:00|2441.5|2441|2439.5|2439|2442|2441.5|2439.5|2438.5|527
1711016400000|2024-03-21 10:20:00|2439|2438.5|2437|2436|2440.5|2440|2437|2436|8808
1711016700000|2024-03-21 10:25:00|2436.5|2436.5|2437|2436|2438.5|2438|2436|2435|2408
1711017000000|2024-03-21 10:30:00|2436.5|2435.5|2438|2437|2438|2437|2435.5|2435|846
1711017300000|2024-03-21 10:35:00|2437.5|2437.5|2434.5|2434|2437.5|2437.5|2433|2432|1352
1711017600000|2024-03-21 10:40:00|2435|2434.5|2434.5|2433.5|2435|2434.5|2432.5|2431.5|2563
1711017900000|2024-03-21 10:45:00|2434|2433|2436|2435.5|2436.5|2436|2433.5|2433|3768
1711018200000|2024-03-21 10:50:00|2435.5|2435|2432|2431.5|2436|2435.5|2430|2429.5|3470
1711018500000|2024-03-21 10:55:00|2432.5|2430.5|2430|2429|2432.5|2431.5|2430|2429|3897
1711018800000|2024-03-21 11:00:00|2429.5|2428.5|2431|2430|2431|2430|2428|2427|1871
1711019100000|2024-03-21 11:05:00|2430.5|2430.5|2432.5|2431.5|2432.5|2431.5|2430.5|2430|1009
1711019400000|2024-03-21 11:10:00|2432|2431|2435|2434|2435.5|2434.5|2432|2431|1273
1711019700000|2024-03-21 11:15:00|2434.5|2434.5|2436|2435|2436.5|2435.5|2434|2433|1802
1711020000000|2024-03-21 11:20:00|2435.5|2435.5|2434.5|2434|2436|2435.5|2434|2433.5|928
1711020300000|2024-03-21 11:25:00|2434|2433.5|2433.5|2432|2434|2434|2432.5|2432|1890
1711020600000|2024-03-21 11:30:00|2433|2431.5|2434.5|2433.5|2434.5|2434|2432|2431.5|1647
1711020900000|2024-03-21 11:35:00|2434|2433|2434.5|2433.5|2434.5|2433.5|2433|2432.5|505
1711021200000|2024-03-21 11:40:00|2434|2433|2433.5|2432.5|2435.5|2434.5|2433|2432.5|2210
1711021500000|2024-03-21 11:45:00|2434|2433|2435|2434|2436|2435.5|2434|2433|656
1711021800000|2024-03-21 11:50:00|2436|2434.5|2437.5|2436.5|2437.5|2437|2435|2434|1485
1711022100000|2024-03-21 11:55:00|2437|2437|2439|2438.5|2439|2438.5|2436|2435.5|1404
1711022400000|2024-03-21 12:00:00|2439.5|2438|2443|2442|2444|2443|2439.5|2438|1463
1711022700000|2024-03-21 12:05:00|2442.5|2441.5|2441|2440|2442.5|2442|2440.5|2439.5|1868
1711023000000|2024-03-21 12:10:00|2440.5|2439.5|2443|2442|2443|2442|2440.5|2439.5|1824
1711023300000|2024-03-21 12:15:00|2442.5|2441.5|2441.5|2440.5|2443|2442|2440.5|2440|1641
1711023600000|2024-03-21 12:20:00|2441|2440|2441.5|2440.5|2441.5|2441|2440.5|2439.5|1426
1711023900000|2024-03-21 12:25:00|2442|2441|2442.5|2442|2443.5|2442.5|2442|2441|1729
1711024200000|2024-03-21 12:30:00|2443|2442.5|2444|2443|2444.5|2444|2443|2442|1306
1711024500000|2024-03-21 12:35:00|2443.5|2443.5|2442|2441|2444.5|2443.5|2441.5|2440.5|1678
1711024800000|2024-03-21 12:40:00|2442.5|2441.5|2443.5|2443|2445.5|2445|2442.5|2441|2351
1711025100000|2024-03-21 12:45:00|2444|2443.5|2442.5|2442|2445.5|2445|2442.5|2442|1297
1711025400000|2024-03-21 12:50:00|2443|2442.5|2443|2442|2444|2443.5|2442.5|2442|880
1711025700000|2024-03-21 12:55:00|2442|2441|2441.5|2441|2443|2442|2441.5|2440.5|2963
1711026000000|2024-03-21 13:00:00|2441|2440.5|2439.5|2438.5|2441.5|2441|2439|2438.5|2807
1711026300000|2024-03-21 13:05:00|2440|2439|2437.5|2436.5|2440|2439|2437.5|2436.5|1105
1711026600000|2024-03-21 13:10:00|2438|2437|2438.5|2438|2441|2440|2437|2436.5|3646
1711026900000|2024-03-21 13:15:00|2438|2437.5|2437|2436|2439.5|2439|2437|2436|3592
1711027200000|2024-03-21 13:20:00|2439|2436.5|2437.5|2437|2439|2438|2437.5|2436|1166
1711027500000|2024-03-21 13:25:00|2438|2437.5|2439|2438.5|2439|2438.5|2438|2437.5|904
1711027800000|2024-03-21 13:30:00|2439.5|2439|2444.5|2444|2445.5|2445|2439.5|2439|6244
1711028100000|2024-03-21 13:35:00|2444|2443.5|2448|2447.5|2449|2448|2444|2443.5|3794
1711028400000|2024-03-21 13:40:00|2448.5|2447|2451|2450|2451.5|2451|2448|2447|7494
1711028700000|2024-03-21 13:45:00|2450.5|2449.5|2451.5|2451|2452|2451.5|2445.5|2445|7398
1711029000000|2024-03-21 13:50:00|2452|2450.5|2448.5|2447.5|2454|2453|2447|2446|3890
1711029300000|2024-03-21 13:55:00|2449.5|2448|2450|2449|2451.5|2450.5|2449.5|2448|1270
1711029600000|2024-03-21 14:00:00|2450.5|2449.5|2448.5|2448|2451|2450|2448|2447|2106
1711029900000|2024-03-21 14:05:00|2449|2448.5|2451.5|2451|2454|2453.5|2449|2448|1868
1711030200000|2024-03-21 14:10:00|2451|2450.5|2447.5|2446.5|2451|2450.5|2447|2446.5|4268
1711030500000|2024-03-21 14:15:00|2448|2447|2448.5|2448|2450|2449.5|2448|2447|1250
1711030800000|2024-03-21 14:20:00|2449|2448.5|2448|2447|2450|2449|2448|2447|2418
1711031100000|2024-03-21 14:25:00|2448.5|2447.5|2450.5|2450|2451|2450.5|2448.5|2447.5|2576
1711031400000|2024-03-21 14:30:00|2450|2449.5|2450.5|2449.5|2451.5|2451|2449|2448|4518
1711031700000|2024-03-21 14:35:00|2450|2450|2452|2451|2452|2451.5|2450|2449.5|3776
1711032000000|2024-03-21 14:40:00|2452.5|2451.5|2452|2451|2454|2453.5|2451|2450.5|3542
1711032300000|2024-03-21 14:45:00|2452.5|2451.5|2449.5|2449|2452.5|2451.5|2447.5|2447|5091
1711032600000|2024-03-21 14:50:00|2450|2449.5|2448.5|2448|2450.5|2450|2446|2445.5|3245
1711032900000|2024-03-21 14:55:00|2449|2448.5|2446|2445.5|2450|2449|2445.5|2444.5|4284
1711033200000|2024-03-21 15:00:00|2445.5|2445|2445|2444|2447.5|2446.5|2443|2442|2566
1711033500000|2024-03-21 15:05:00|2445.5|2444.5|2446|2445|2448|2447|2444|2443.5|1853
1711033800000|2024-03-21 15:10:00|2447.5|2445.5|2448.5|2448|2448.5|2448|2447|2445|2205
1711034100000|2024-03-21 15:15:00|2449|2448.5|2448.5|2447.5|2450|2449|2448.5|2447.5|3249
1711034400000|2024-03-21 15:20:00|2449.5|2448|2451.5|2450.5|2451.5|2451|2449.5|2447.5|4197
1711034700000|2024-03-21 15:25:00|2451|2451|2450|2449.5|2455|2454|2450|2449|8921
1711035000000|2024-03-21 15:30:00|2450.5|2449|2450.5|2450|2451|2450.5|2449.5|2449|6070
1711035300000|2024-03-21 15:35:00|2451|2449.5|2453|2452|2453|2452.5|2451|2449.5|7015
1711035600000|2024-03-21 15:40:00|2452.5|2452.5|2451|2450|2453|2452.5|2451|2450|2264
1711035900000|2024-03-21 15:45:00|2450.5|2449.5|2448.5|2447.5|2451|2450.5|2448.5|2447.5|4674
1711036200000|2024-03-21 15:50:00|2448|2447|2444|2443.5|2449|2448|2443.5|2442.5|7787
1711036500000|2024-03-21 15:55:00|2444.5|2443|2445.5|2445|2447.5|2447|2444|2443|3352
1711036800000|2024-03-21 16:00:00|2445|2444.5|2447.5|2447|2447.5|2447|2444.5|2444|9625
1711037100000|2024-03-21 16:05:00|2447|2446.5|2446.5|2446|2448.5|2448|2446|2445.5|3059
1711037400000|2024-03-21 16:10:00|2447|2446.5|2447.5|2447|2449|2448.5|2446|2445.5|6412
1711037700000|2024-03-21 16:15:00|2449|2448.5|2445.5|2445|2449|2448.5|2443.5|2443|9484
1711038000000|2024-03-21 16:20:00|2446|2445.5|2443.5|2442.5|2447.5|2447|2443.5|2442.5|12591
1711038300000|2024-03-21 16:25:00|2444|2443|2444.5|2444|2445|2444.5|2443.5|2443|9815
1711094400000|2024-03-22 08:00:00|2445.5|2443.5|2454|2453|2454|2453|2445.5|2443.5|2020
1711094700000|2024-03-22 08:05:00|2453.5|2453.5|2451|2449.5|2453.5|2453.5|2447|2446|4657
1711095000000|2024-03-22 08:10:00|2450.5|2449|2454.5|2453|2464|2463|2450|2449|12723
1711095300000|2024-03-22 08:15:00|2454|2452.5|2454|2453|2456.5|2455|2451|2450|3093
1711095600000|2024-03-22 08:20:00|2454.5|2453.5|2449.5|2448.5|2454.5|2453.5|2449|2448|2885
1711095900000|2024-03-22 08:25:00|2450.5|2449|2453.5|2452.5|2454|2453.5|2448|2447|4371
1711096200000|2024-03-22 08:30:00|2454.5|2453.5|2455.5|2455|2458.5|2457.5|2453.5|2453|6226
1711096500000|2024-03-22 08:35:00|2456|2454.5|2457|2456|2457|2456.5|2454.5|2453.5|5257
1711096800000|2024-03-22 08:40:00|2456.5|2455.5|2458|2457|2458|2457.5|2454|2453|2348
1711097100000|2024-03-22 08:45:00|2458.5|2457.5|2458|2457.5|2460|2459.5|2458|2457|3159
1711097400000|2024-03-22 08:50:00|2459|2457|2461|2460|2462|2461.5|2458.5|2457|2438
1711097700000|2024-03-22 08:55:00|2460.5|2460.5|2458.5|2457.5|2461|2460.5|2457.5|2457|1600
1711098000000|2024-03-22 09:00:00|2458|2457|2460.5|2460|2463|2462.5|2457.5|2457|1900
1711098300000|2024-03-22 09:05:00|2460|2459.5|2464|2463|2464.5|2463.5|2459|2458|1856
1711098600000|2024-03-22 09:10:00|2463.5|2462.5|2473|2472.5|2476|2475|2463|2462.5|15596
1711098900000|2024-03-22 09:15:00|2472.5|2471.5|2473|2472|2478|2477.5|2471|2470|5782
1711099200000|2024-03-22 09:20:00|2472.5|2471.5|2472.5|2471.5|2474|2473|2470.5|2469.5|4557
1711099500000|2024-03-22 09:25:00|2472|2471|2471|2470|2472.5|2472|2469.5|2468.5|2772
1711099800000|2024-03-22 09:30:00|2470.5|2470.5|2468.5|2468|2470.5|2470.5|2467|2466|482
1711100100000|2024-03-22 09:35:00|2469.5|2468.5|2466|2465.5|2469.5|2469|2466|2465|4663
1711100400000|2024-03-22 09:40:00|2466.5|2466|2466|2465.5|2467|2466|2464.5|2464|2842
1711100700000|2024-03-22 09:45:00|2466.5|2466|2470|2469.5|2470|2469.5|2466.5|2466|2334
1711101000000|2024-03-22 09:50:00|2470.5|2470|2472.5|2471.5|2473.5|2473|2470.5|2470|5055
1711101300000|2024-03-22 09:55:00|2472|2471|2472|2471.5|2474|2473.5|2470.5|2470|5094
1711101600000|2024-03-22 10:00:00|2472.5|2472|2474|2473|2474.5|2474|2472|2471.5|1293
1711101900000|2024-03-22 10:05:00|2473.5|2473.5|2475.5|2474.5|2476|2475.5|2473|2472|2611
1711102200000|2024-03-22 10:10:00|2476.5|2476|2478.5|2478|2479|2478.5|2476.5|2476|6371
1711102500000|2024-03-22 10:15:00|2479|2478.5|2476.5|2476|2481|2480.5|2475.5|2475|9378
1711102800000|2024-03-22 10:20:00|2477.5|2476.5|2479|2478.5|2479|2478.5|2476.5|2475.5|6197
1711103100000|2024-03-22 10:25:00|2478.5|2478|2480|2479.5|2480.5|2480|2478|2477.5|3825
1711103400000|2024-03-22 10:30:00|2479.5|2479|2478|2477.5|2479.5|2479|2477|2476|5048
1711103700000|2024-03-22 10:35:00|2477.5|2477|2476|2475|2478|2477.5|2475.5|2474.5|2347
1711104000000|2024-03-22 10:40:00|2476.5|2476|2478|2477.5|2478|2477.5|2476|2475|2927
1711104300000|2024-03-22 10:45:00|2477.5|2477|2477|2476.5|2480|2479|2476.5|2475.5|2720
1711104600000|2024-03-22 10:50:00|2477.5|2477|2475|2474.5|2477.5|2477|2473.5|2473|3529
1711104900000|2024-03-22 10:55:00|2474.5|2474|2473|2472.5|2475|2474.5|2471|2470|3655
1711105200000|2024-03-22 11:00:00|2472.5|2472|2476|2475|2476.5|2475.5|2472.5|2472|3351
1711105500000|2024-03-22 11:05:00|2475.5|2475.5|2477|2476|2477.5|2477|2475.5|2475|2301
1711105800000|2024-03-22 11:10:00|2476.5|2475.5|2476.5|2475.5|2477|2476.5|2476|2475|3587
1711106100000|2024-03-22 11:15:00|2476|2475|2475|2474.5|2479|2478.5|2475|2474.5|4212
1711106400000|2024-03-22 11:20:00|2475.5|2475|2477.5|2477|2478|2477.5|2475|2474.5|2644
1711106700000|2024-03-22 11:25:00|2478|2477.5|2477.5|2477|2479|2478.5|2477|2476|2960
1711107000000|2024-03-22 11:30:00|2477|2476|2476|2475|2477.5|2476.5|2474.5|2474|5180
1711107300000|2024-03-22 11:35:00|2475.5|2475.5|2476.5|2476|2477|2476.5|2475.5|2474.5|2106
1711107600000|2024-03-22 11:40:00|2477|2476.5|2476.5|2476|2477|2476.5|2475|2474.5|3940
1711107900000|2024-03-22 11:45:00|2476|2475.5|2475|2474|2476.5|2475.5|2474.5|2474|3557
1711108200000|2024-03-22 11:50:00|2474.5|2474.5|2474.5|2474|2475|2474.5|2471.5|2471|3627
1711108500000|2024-03-22 11:55:00|2475.5|2475|2475|2474|2475.5|2475|2473.5|2473|2453
1711108800000|2024-03-22 12:00:00|2474.5|2474.5|2474.5|2474|2475|2474.5|2473|2472|3113
1711109100000|2024-03-22 12:05:00|2475|2474.5|2475.5|2475|2476|2475.5|2474|2473|3658
1711109400000|2024-03-22 12:10:00|2476|2475.5|2473|2472.5|2476.5|2475.5|2472.5|2471.5|974
1711109700000|2024-03-22 12:15:00|2472.5|2472|2467|2466.5|2472.5|2472|2464|2463.5|4978
1711110000000|2024-03-22 12:20:00|2468|2467.5|2470|2469.5|2470.5|2470|2468|2467|3527
1711110300000|2024-03-22 12:25:00|2470.5|2470|2467.5|2467|2470.5|2470|2467|2466.5|1491
1711110600000|2024-03-22 12:30:00|2468|2467.5|2468.5|2468|2469.5|2469|2467.5|2467|2266
1711110900000|2024-03-22 12:35:00|2468|2467.5|2468|2467.5|2468.5|2468|2467.5|2467|1010
1711111200000|2024-03-22 12:40:00|2468.5|2468|2468|2467|2468.5|2468|2467|2466|571
1711111500000|2024-03-22 12:45:00|2467.5|2466.5|2466|2465.5|2468|2467|2466|2465|1644
1711111800000|2024-03-22 12:50:00|2466.5|2466|2467.5|2466.5|2468.5|2468|2466.5|2466|3386
1711112100000|2024-03-22 12:55:00|2468|2467|2466|2465.5|2468|2467|2465.5|2464.5|2756
1711112400000|2024-03-22 13:00:00|2465.5|2465|2463.5|2463|2465.5|2465|2463.5|2462.5|1847
1711112700000|2024-03-22 13:05:00|2464|2462.5|2464|2463.5|2464|2463.5|2462.5|2461.5|2259
1711113000000|2024-03-22 13:10:00|2463.5|2463|2465|2464|2466|2465.5|2463|2462|2428
1711113300000|2024-03-22 13:15:00|2464.5|2464.5|2464.5|2464|2465.5|2465|2463.5|2463|3915
1711113600000|2024-03-22 13:20:00|2465|2464.5|2464|2463.5|2465|2464.5|2462.5|2462|2012
1711113900000|2024-03-22 13:25:00|2463.5|2463|2468|2467|2469|2468|2463.5|2463|5789
1711114200000|2024-03-22 13:30:00|2467.5|2466.5|2467.5|2467|2471.5|2470.5|2467|2466|6883
1711114500000|2024-03-22 13:35:00|2467|2466.5|2466|2465.5|2467.5|2467|2463.5|2462.5|3770
1711114800000|2024-03-22 13:40:00|2466.5|2466|2464|2463.5|2466.5|2466|2462.5|2462|3894
1711115100000|2024-03-22 13:45:00|2464.5|2464|2463.5|2462.5|2465|2464|2460.5|2460|4697
1711115400000|2024-03-22 13:50:00|2463|2462|2467|2466.5|2469|2468.5|2462.5|2462|4691
1711115700000|2024-03-22 13:55:00|2467.5|2466|2464.5|2464|2467.5|2466.5|2464|2463|3005
1711116000000|2024-03-22 14:00:00|2465|2464.5|2466|2465.5|2466|2465.5|2463.5|2463|2350
1711116300000|2024-03-22 14:05:00|2465.5|2465|2468.5|2468|2469|2468|2464|2463.5|2977
1711116600000|2024-03-22 14:10:00|2468|2467.5|2471.5|2470.5|2472.5|2472|2466|2465|6118
1711116900000|2024-03-22 14:15:00|2471|2471|2471|2470.5|2473.5|2473|2470.5|2470|6530
1711117200000|2024-03-22 14:20:00|2470.5|2470|2472|2471.5|2472.5|2471.5|2470|2469|5037
1711117500000|2024-03-22 14:25:00|2471.5|2471|2472|2471|2473|2472|2469.5|2469|15467
1711117800000|2024-03-22 14:30:00|2472.5|2472|2472|2471|2474|2473.5|2471|2470|4329
1711118100000|2024-03-22 14:35:00|2472.5|2471.5|2471.5|2470.5|2473|2472|2470.5|2469.5|3240
1711118400000|2024-03-22 14:40:00|2471|2471|2464.5|2464|2471|2471|2463.5|2462.5|3597
1711118700000|2024-03-22 14:45:00|2465|2464.5|2465|2464.5|2467|2466.5|2464.5|2463|1612
1711119000000|2024-03-22 14:50:00|2464.5|2464|2468|2467.5|2468.5|2468|2463|2462.5|2589
1711119300000|2024-03-22 14:55:00|2468.5|2468|2467|2466|2468.5|2468|2466.5|2465.5|1034
1711119600000|2024-03-22 15:00:00|2467.5|2466.5|2467|2466|2468.5|2468|2466.5|2466|1003
1711119900000|2024-03-22 15:05:00|2466.5|2465.5|2468|2467.5|2468.5|2467.5|2466.5|2465.5|899
1711120200000|2024-03-22 15:10:00|2468.5|2468|2464.5|2464|2468.5|2468|2464.5|2464|2944
1711120500000|2024-03-22 15:15:00|2465|2464.5|2465.5|2464.5|2465.5|2464.5|2460.5|2459.5|4133
1711120800000|2024-03-22 15:20:00|2465|2465|2464|2463.5|2466|2465|2464|2463.5|1899
1711121100000|2024-03-22 15:25:00|2463.5|2463|2462|2461.5|2465|2464.5|2462|2461.5|545
1711121400000|2024-03-22 15:30:00|2461.5|2461|2458|2457|2461.5|2461|2457.5|2456.5|3449
1711121700000|2024-03-22 15:35:00|2458.5|2457.5|2459.5|2459|2463|2462|2458.5|2457|2688
1711122000000|2024-03-22 15:40:00|2459|2458.5|2457.5|2457|2459|2458.5|2457.5|2457|804
1711122300000|2024-03-22 15:45:00|2457|2456.5|2457|2456|2459.5|2459|2456.5|2456|3583
1711122600000|2024-03-22 15:50:00|2458|2457|2461.5|2461|2462|2461|2457.5|2456.5|2373
1711122900000|2024-03-22 15:55:00|2462|2461.5|2460.5|2459.5|2462|2461.5|2460|2459|1959
1711123200000|2024-03-22 16:00:00|2459.5|2460|2458|2457|2459.5|2460|2458|2457|1847
1711123500000|2024-03-22 16:05:00|2457.5|2457.5|2456.5|2456|2458.5|2458|2456.5|2456|3242
1711123800000|2024-03-22 16:10:00|2457|2456.5|2454|2453.5|2457.5|2457|2453.5|2452.5|4873
1711124100000|2024-03-22 16:15:00|2454.5|2454|2452|2451|2454.5|2454|2451|2450.5|6290
1711124400000|2024-03-22 16:20:00|2451.5|2450.5|2452.5|2451.5|2452.5|2452|2451|2450.5|4981
1711124700000|2024-03-22 16:25:00|2453|2452|2450.5|2450|2454|2453.5|2450|2449|6673
1711353600000|2024-03-25 08:00:00|2433|2430.5|2436|2435|2440|2438|2430|2428.5|10008
1711353900000|2024-03-25 08:05:00|2435|2434.5|2433|2431|2438.5|2437|2431.5|2430|7237
1711354200000|2024-03-25 08:10:00|2432.5|2431.5|2432.5|2431.5|2434|2433|2430.5|2430|3981
1711354500000|2024-03-25 08:15:00|2432|2431|2435.5|2435|2437.5|2436.5|2432|2431|2622
1711354800000|2024-03-25 08:20:00|2435|2434.5|2434|2432.5|2435|2434.5|2431.5|2430.5|3421
1711355100000|2024-03-25 08:25:00|2435|2433|2436.5|2435.5|2439|2438|2434.5|2432.5|4155
1711355400000|2024-03-25 08:30:00|2437|2436|2437.5|2436.5|2438.5|2437.5|2435.5|2434.5|4649
1711355700000|2024-03-25 08:35:00|2436.5|2436|2422.5|2421|2436.5|2436|2422.5|2421|4544
1711356000000|2024-03-25 08:40:00|2423|2421.5|2426|2425|2429|2428|2422.5|2421.5|4596
1711356300000|2024-03-25 08:45:00|2424.5|2425.5|2426.5|2425.5|2429|2428|2424.5|2423.5|3496
1711356600000|2024-03-25 08:50:00|2425.5|2426|2426|2425|2426.5|2426|2424|2423|2843
1711356900000|2024-03-25 08:55:00|2426.5|2425.5|2427.5|2426|2429|2428|2426|2424.5|1719
1711357200000|2024-03-25 09:00:00|2427|2426.5|2425|2424|2428|2427.5|2425|2423.5|1691
1711357500000|2024-03-25 09:05:00|2424.5|2423.5|2425|2424|2425.5|2424.5|2422.5|2421.5|1707
1711357800000|2024-03-25 09:10:00|2425.5|2424.5|2426.5|2426|2427|2426|2425|2424|1047
1711358100000|2024-03-25 09:15:00|2427|2426.5|2424.5|2423.5|2427|2426.5|2423.5|2422.5|898
1711358400000|2024-03-25 09:20:00|2424|2423|2425|2424.5|2425|2424.5|2422.5|2421.5|2302
1711358700000|2024-03-25 09:25:00|2424|2423|2424|2423|2425|2424|2422.5|2422|1595
1711359000000|2024-03-25 09:30:00|2423.5|2423.5|2425.5|2424.5|2428|2427|2423.5|2423|1701
1711359300000|2024-03-25 09:35:00|2426|2425|2426|2425|2427|2426.5|2424|2423|2082
1711359600000|2024-03-25 09:40:00|2425.5|2424.5|2428|2427|2428|2427.5|2424.5|2423.5|1513
1711359900000|2024-03-25 09:45:00|2427.5|2426.5|2428.5|2427.5|2429|2428.5|2426|2425.5|2350
1711360200000|2024-03-25 09:50:00|2429|2428|2427|2426|2430|2429|2426.5|2426|2530
1711360500000|2024-03-25 09:55:00|2426.5|2426.5|2421.5|2420.5|2428|2427|2421.5|2420.5|1456
1711360800000|2024-03-25 10:00:00|2421|2420|2415|2414.5|2421|2420|2412.5|2412|4566
1711361100000|2024-03-25 10:05:00|2414.5|2414|2412|2411|2414.5|2414|2411.5|2410.5|4344
1711361400000|2024-03-25 10:10:00|2411.5|2410.5|2409|2408|2411.5|2410.5|2408.5|2407.5|3166
1711361700000|2024-03-25 10:15:00|2409.5|2408.5|2409.5|2408.5|2410.5|2409.5|2408|2407.5|2782
1711362000000|2024-03-25 10:20:00|2410|2409|2413|2412|2414|2413|2409|2408|3346
1711362300000|2024-03-25 10:25:00|2412.5|2411.5|2411.5|2410.5|2413.5|2412.5|2411|2410.5|3039
1711362600000|2024-03-25 10:30:00|2411|2411|2414|2413|2414.5|2413.5|2411|2411|1617
1711362900000|2024-03-25 10:35:00|2414.5|2414|2416|2415.5|2417.5|2417|2414|2413|2802
1711363200000|2024-03-25 10:40:00|2415.5|2415|2413|2412.5|2416|2415.5|2412|2411.5|4494
1711363500000|2024-03-25 10:45:00|2413.5|2413|2413.5|2413|2414.5|2414|2412.5|2412|2681
1711363800000|2024-03-25 10:50:00|2414|2413.5|2416.5|2415.5|2419|2418.5|2414|2413.5|2195
1711364100000|2024-03-25 10:55:00|2416|2415|2420|2419|2420|2419|2415.5|2415|2356
1711364400000|2024-03-25 11:00:00|2419.5|2419.5|2421.5|2420.5|2423|2422|2419.5|2419|1856
1711364700000|2024-03-25 11:05:00|2422|2421|2421|2420.5|2423|2422|2421|2420|835
1711365000000|2024-03-25 11:10:00|2420.5|2420|2423|2422|2424.5|2424|2420.5|2420|1997
1711365300000|2024-03-25 11:15:00|2422.5|2422.5|2418|2417|2422.5|2422.5|2418|2417|487
1711365600000|2024-03-25 11:20:00|2417.5|2416.5|2417.5|2416.5|2418|2417.5|2416|2415.5|1888
1711365900000|2024-03-25 11:25:00|2418|2417|2420|2419|2420|2419.5|2418|2417|229
1711366200000|2024-03-25 11:30:00|2420.5|2419.5|2422|2421.5|2422.5|2421.5|2420|2419|687
1711366500000|2024-03-25 11:35:00|2422.5|2422|2422.5|2421.5|2423.5|2422.5|2420.5|2420|1231
1711366800000|2024-03-25 11:40:00|2422|2421|2420|2419.5|2423|2422|2420|2419|1351
1711367100000|2024-03-25 11:45:00|2420.5|2420|2418.5|2417.5|2422|2421|2418.5|2417.5|912
1711367400000|2024-03-25 11:50:00|2418|2417|2419|2417.5|2419|2418.5|2417|2416|1150
1711367700000|2024-03-25 11:55:00|2418.5|2418|2411|2410.5|2419|2418|2411|2410|2955
1711368000000|2024-03-25 12:00:00|2410.5|2410|2414|2413.5|2414.5|2413.5|2410.5|2410|1687
1711368300000|2024-03-25 12:05:00|2415|2414|2409.5|2409|2415|2414|2409.5|2409|1469
1711368600000|2024-03-25 12:10:00|2410|2409.5|2413|2412|2413.5|2413|2410|2409.5|1539
1711368900000|2024-03-25 12:15:00|2413.5|2412.5|2411|2410|2413.5|2412.5|2410.5|2410|883
1711369200000|2024-03-25 12:20:00|2411.5|2410.5|2414|2413.5|2415|2414.5|2411.5|2410.5|3158
1711369500000|2024-03-25 12:25:00|2414.5|2413|2418.5|2417.5|2418.5|2418|2412.5|2412|2057
1711369800000|2024-03-25 12:30:00|2418|2417|2419.5|2419|2419.5|2419|2418|2417|1173
1711370100000|2024-03-25 12:35:00|2420.5|2419.5|2418.5|2418|2421|2420.5|2418|2417|2409
1711370400000|2024-03-25 12:40:00|2419|2417.5|2413.5|2412.5|2419|2418.5|2413.5|2412.5|857
1711370700000|2024-03-25 12:45:00|2413|2413|2413.5|2412.5|2414|2413.5|2411.5|2411|721
1711371000000|2024-03-25 12:50:00|2414|2413|2417|2416.5|2417|2416.5|2413.5|2412.5|2111
1711371300000|2024-03-25 12:55:00|2417.5|2415.5|2418.5|2418|2419|2418|2416|2415.5|801
1711371600000|2024-03-25 13:00:00|2419|2418.5|2421|2420.5|2421.5|2421|2419|2418.5|810
1711371900000|2024-03-25 13:05:00|2420.5|2420|2420.5|2419.5|2422|2421.5|2418.5|2417.5|1022
1711372200000|2024-03-25 13:10:00|2420|2419|2420.5|2420|2420.5|2420|2419|2418|738
1711372500000|2024-03-25 13:15:00|2421|2419.5|2418|2417|2421|2420|2418|2417|1492
1711372800000|2024-03-25 13:20:00|2417.5|2417.5|2418.5|2418|2420|2419.5|2417.5|2417|1375
1711373100000|2024-03-25 13:25:00|2419|2418.5|2420.5|2419.5|2421.5|2420.5|2419|2418.5|238
1711373400000|2024-03-25 13:30:00|2421.5|2420|2421|2420.5|2423|2422.5|2419|2418|1169
1711373700000|2024-03-25 13:35:00|2421.5|2421|2424|2423.5|2424.5|2423.5|2420.5|2419.5|1018
1711374000000|2024-03-25 13:40:00|2424.5|2423|2424.5|2423.5|2426|2425|2422|2421.5|3297
1711374300000|2024-03-25 13:45:00|2423.5|2422.5|2414.5|2414|2423.5|2423|2414|2413.5|2423
1711374600000|2024-03-25 13:50:00|2415|2414.5|2417|2416|2418|2417.5|2414.5|2414|1077
1711374900000|2024-03-25 13:55:00|2417.5|2416.5|2418|2416.5|2418.5|2417.5|2416|2415|1870
1711375200000|2024-03-25 14:00:00|2417.5|2417|2420.5|2420|2421.5|2421|2417.5|2416.5|1672
1711375500000|2024-03-25 14:05:00|2421|2420.5|2419.5|2419|2421.5|2420.5|2418.5|2418|1626
1711375800000|2024-03-25 14:10:00|2420|2419.5|2421.5|2420.5|2422|2421.5|2419.5|2418.5|1470
1711376100000|2024-03-25 14:15:00|2422.5|2421|2419.5|2419|2422.5|2422|2419|2418|3326
1711376400000|2024-03-25 14:20:00|2420|2419.5|2419.5|2418.5|2420.5|2420|2419.5|2418.5|952
1711376700000|2024-03-25 14:25:00|2419|2418|2418|2417.5|2422|2421|2418|2417.5|2620
1711377000000|2024-03-25 14:30:00|2417.5|2417|2417|2416|2418|2417.5|2415.5|2415|4157
1711377300000|2024-03-25 14:35:00|2416.5|2415|2416|2415.5|2417|2416|2413.5|2412.5|3912
1711377600000|2024-03-25 14:40:00|2416.5|2414.5|2415|2414.5|2416.5|2415|2412.5|2412|1123
1711377900000|2024-03-25 14:45:00|2415.5|2414|2414.5|2414|2415.5|2414|2413.5|2413|1828
1711378200000|2024-03-25 14:50:00|2414|2413.5|2413.5|2412.5|2415|2414|2413|2412.5|1841
1711378500000|2024-03-25 14:55:00|2414|2413|2415.5|2415|2415.5|2415|2414|2413|1915
1711378800000|2024-03-25 15:00:00|2416|2415.5|2416|2415|2416|2415.5|2413.5|2413|1948
1711379100000|2024-03-25 15:05:00|2415.5|2414.5|2416.5|2416|2416.5|2416|2414.5|2414|711
1711379400000|2024-03-25 15:10:00|2417|2415.5|2416|2415.5|2417.5|2416.5|2415.5|2415|1518
1711379700000|2024-03-25 15:15:00|2416.5|2415|2418.5|2417.5|2418.5|2418|2416|2415|542
1711380000000|2024-03-25 15:20:00|2418|2418.5|2418|2417|2419|2418.5|2417.5|2416.5|1259
1711380300000|2024-03-25 15:25:00|2418.5|2417.5|2419|2418|2419|2418.5|2418.5|2417.5|1482
1711380600000|2024-03-25 15:30:00|2418.5|2417.5|2421.5|2421|2422|2421|2417.5|2417|2246
1711380900000|2024-03-25 15:35:00|2421|2420.5|2420|2419.5|2421.5|2420.5|2419.5|2419|2209
1711381200000|2024-03-25 15:40:00|2419|2419|2416|2415|2419.5|2419|2415.5|2414.5|1201
1711381500000|2024-03-25 15:45:00|2416.5|2415.5|2411|2410.5|2416.5|2416|2411|2410.5|2900
1711381800000|2024-03-25 15:50:00|2411.5|2411|2405.5|2405|2411.5|2411|2405|2404.5|2544
1711382100000|2024-03-25 15:55:00|2406|2405.5|2410.5|2409.5|2412|2411|2405.5|2405|5423
1711382400000|2024-03-25 16:00:00|2411|2410|2408.5|2407.5|2412|2411|2405|2404|9326
1711382700000|2024-03-25 16:05:00|2407.5|2407|2410.5|2409.5|2410.5|2409.5|2407.5|2406.5|3534
1711383000000|2024-03-25 16:10:00|2411|2410|2412|2411.5|2413.5|2413|2409.5|2409|3517
1711383300000|2024-03-25 16:15:00|2412.5|2412|2412.5|2412|2413|2412.5|2411.5|2411|2802
1711383600000|2024-03-25 16:20:00|2412|2411.5|2410.5|2410|2412.5|2411.5|2409|2408.5|4372
1711383900000|2024-03-25 16:25:00|2410|2409.5|2410|2409|2412.5|2412|2409.5|2408.5|5405
1711440000000|2024-03-26 08:00:00|2398.5|2393.5|2407|2406|2409|2407.5|2398.5|2393.5|5716
1711440300000|2024-03-26 08:05:00|2406.5|2405.5|2414|2412|2414.5|2413|2403.5|2402|8494
1711440600000|2024-03-26 08:10:00|2413.5|2411|2414|2413|2418.5|2417.5|2409.5|2408.5|8026
1711440900000|2024-03-26 08:15:00|2413|2412|2417|2416.5|2417|2416.5|2413|2412|5298
1711441200000|2024-03-26 08:20:00|2416.5|2416|2416.5|2415.5|2418|2417|2413.5|2412.5|7583
1711441500000|2024-03-26 08:25:00|2415.5|2415|2419|2418|2422.5|2421.5|2415.5|2415|5386
1711441800000|2024-03-26 08:30:00|2420.5|2419.5|2418|2417|2421|2420.5|2416.5|2415.5|4580
1711442100000|2024-03-26 08:35:00|2417.5|2416.5|2420|2419.5|2420|2419.5|2416|2415.5|4222
1711442400000|2024-03-26 08:40:00|2418.5|2418|2419.5|2419|2420.5|2420|2418|2417.5|3376
1711442700000|2024-03-26 08:45:00|2420|2419.5|2419.5|2419|2421.5|2420.5|2419|2418|2542
1711443000000|2024-03-26 08:50:00|2420|2419.5|2420|2419|2421.5|2420.5|2420|2419|3533
1711443300000|2024-03-26 08:55:00|2419.5|2418.5|2422.5|2422|2423|2422.5|2419.5|2418.5|3155
1711443600000|2024-03-26 09:00:00|2423|2422.5|2424.5|2423.5|2424.5|2424|2422|2421.5|1807
1711443900000|2024-03-26 09:05:00|2425|2424|2425.5|2425|2426|2425.5|2424.5|2424|4782
1711444200000|2024-03-26 09:10:00|2426|2424|2424|2423|2426|2425|2423|2422|2732
1711444500000|2024-03-26 09:15:00|2424.5|2422.5|2424.5|2424|2425.5|2424.5|2423|2422.5|3866
1711444800000|2024-03-26 09:20:00|2425|2423.5|2425.5|2425|2427|2426|2424|2423.5|3563
1711445100000|2024-03-26 09:25:00|2426|2424.5|2427|2426.5|2427.5|2427|2424|2423.5|1347
1711445400000|2024-03-26 09:30:00|2427.5|2427|2428|2427|2428.5|2428|2425.5|2425|2345
1711445700000|2024-03-26 09:35:00|2427.5|2426|2426|2425|2428|2426.5|2425|2424.5|10443
1711446000000|2024-03-26 09:40:00|2425.5|2424.5|2424.5|2423.5|2425.5|2425|2423|2422.5|1227
1711446300000|2024-03-26 09:45:00|2425|2424|2424.5|2423.5|2425|2424.5|2423|2422.5|3638
1711446600000|2024-03-26 09:50:00|2425|2424|2424.5|2424|2427|2426|2424.5|2424|2648
1711446900000|2024-03-26 09:55:00|2425|2423.5|2425|2424|2426|2425|2424|2423.5|1574
1711447200000|2024-03-26 10:00:00|2425.5|2424.5|2424.5|2423.5|2425.5|2424.5|2422.5|2422|2392
1711447500000|2024-03-26 10:05:00|2423.5|2423|2419|2418.5|2424.5|2423.5|2418.5|2418|2941
1711447800000|2024-03-26 10:10:00|2419.5|2419|2420.5|2420|2422|2420.5|2419.5|2419|2582
1711448100000|2024-03-26 10:15:00|2421|2419.5|2420.5|2420|2422.5|2421.5|2419.5|2419|3401
1711448400000|2024-03-26 10:20:00|2420|2419.5|2418|2417.5|2420.5|2420|2417.5|2417|4844
1711448700000|2024-03-26 10:25:00|2419|2418.5|2415.5|2415|2419.5|2418.5|2415.5|2415|2830
1711449000000|2024-03-26 10:30:00|2415|2414.5|2419|2418.5|2419.5|2419|2415|2414.5|3648
1711449300000|2024-03-26 10:35:00|2420.5|2420|2418|2417.5|2424|2423|2416|2415|4765
1711449600000|2024-03-26 10:40:00|2419|2417|2423.5|2422.5|2424.5|2424|2418.5|2417|3809
1711449900000|2024-03-26 10:45:00|2424|2423|2420|2419.5|2424.5|2423.5|2420|2419.5|2501
1711450200000|2024-03-26 10:50:00|2420.5|2419|2414.5|2413.5|2423|2422|2414.5|2413.5|3182
1711450500000|2024-03-26 10:55:00|2414|2413|2411.5|2410.5|2414|2413.5|2410.5|2410|6245
1711450800000|2024-03-26 11:00:00|2411|2411|2409.5|2408.5|2413|2412|2409|2408.5|3778
1711451100000|2024-03-26 11:05:00|2410|2409|2410.5|2409.5|2411|2410.5|2408|2407.5|3019
1711451400000|2024-03-26 11:10:00|2410|2410|2412.5|2412|2412.5|2412|2410|2410|1358
1711451700000|2024-03-26 11:15:00|2413.5|2413|2414.5|2413.5|2416|2415|2413|2412.5|1864
1711452000000|2024-03-26 11:20:00|2414|2414|2413|2412.5|2415|2414|2411.5|2410.5|1646
1711452300000|2024-03-26 11:25:00|2412.5|2412|2413|2412|2413|2412.5|2412|2411.5|4514
1711452600000|2024-03-26 11:30:00|2412.5|2412.5|2413|2412|2413|2412.5|2412|2411.5|1007
1711452900000|2024-03-26 11:35:00|2412.5|2412.5|2409.5|2409|2413|2412.5|2409.5|2409|12352
1711453200000|2024-03-26 11:40:00|2410|2408.5|2409.5|2409|2411|2410|2409|2408.5|3420
1711453500000|2024-03-26 11:45:00|2410|2409.5|2412.5|2412|2413|2412.5|2409.5|2409|2846
1711453800000|2024-03-26 11:50:00|2413|2412.5|2419|2418.5|2419|2418.5|2413|2412.5|3338
1711454100000|2024-03-26 11:55:00|2418.5|2418|2418.5|2417.5|2419|2418|2417.5|2417|2127
1711454400000|2024-03-26 12:00:00|2418|2417|2414|2413.5|2418|2417.5|2413.5|2412.5|3226
1711454700000|2024-03-26 12:05:00|2413.5|2413|2417|2416.5|2417|2416.5|2413.5|2412.5|2427
1711455000000|2024-03-26 12:10:00|2417.5|2417|2414.5|2413.5|2417.5|2417|2414.5|2413.5|2083
1711455300000|2024-03-26 12:15:00|2415|2414|2417.5|2417|2418|2417|2414|2413.5|993
1711455600000|2024-03-26 12:20:00|2417|2416.5|2418.5|2418|2418.5|2418|2416.5|2416|1530
1711455900000|2024-03-26 12:25:00|2418|2417.5|2417|2416.5|2418.5|2417.5|2417|2416.5|2829
1711456200000|2024-03-26 12:30:00|2416.5|2416|2417|2416.5|2418.5|2417.5|2416.5|2416|1029
1711456500000|2024-03-26 12:35:00|2417.5|2417|2420|2419.5|2420|2419.5|2417.5|2417|985
1711456800000|2024-03-26 12:40:00|2419.5|2418.5|2418.5|2418|2420|2419.5|2418.5|2418|1970
1711457100000|2024-03-26 12:45:00|2419|2418.5|2419|2418.5|2419.5|2419|2418|2417.5|810
1711457400000|2024-03-26 12:50:00|2418.5|2418|2420|2419|2420.5|2420|2418.5|2418|2238
1711457700000|2024-03-26 12:55:00|2420.5|2419.5|2419|2418.5|2421|2420.5|2417.5|2416.5|1197
1711458000000|2024-03-26 13:00:00|2419.5|2418|2418|2417|2419.5|2419|2415|2414|9009
1711458300000|2024-03-26 13:05:00|2417.5|2416.5|2418|2417|2418|2417|2415.5|2415|2355
1711458600000|2024-03-26 13:10:00|2417|2416.5|2420.5|2420|2421|2420|2417|2416|1733
1711458900000|2024-03-26 13:15:00|2420|2419.5|2421.5|2421|2423|2422|2419.5|2419|2388
1711459200000|2024-03-26 13:20:00|2421|2420|2422|2421.5|2422|2421.5|2420.5|2420|1657
1711459500000|2024-03-26 13:25:00|2422.5|2422|2423|2422.5|2423|2422.5|2422|2421.5|762
1711459800000|2024-03-26 13:30:00|2423.5|2423|2422|2421.5|2423.5|2423|2422|2421.5|3210
1711460100000|2024-03-26 13:35:00|2421.5|2421|2422.5|2422|2423|2422.5|2420.5|2420|4328
1711460400000|2024-03-26 13:40:00|2421.5|2421.5|2421|2420.5|2422.5|2422|2420.5|2419.5|2882
1711460700000|2024-03-26 13:45:00|2420.5|2420|2420.5|2419.5|2422.5|2422|2419|2418.5|2540
1711461000000|2024-03-26 13:50:00|2420|2420|2421.5|2421|2421.5|2421|2419.5|2419|3059
1711461300000|2024-03-26 13:55:00|2422|2421.5|2423.5|2423|2424|2423|2421.5|2420.5|3788
1711461600000|2024-03-26 14:00:00|2424|2423.5|2424|2423|2424|2423.5|2422|2421|2779
1711461900000|2024-03-26 14:05:00|2423.5|2423.5|2429.5|2428.5|2430|2429.5|2423.5|2423|2760
1711462200000|2024-03-26 14:10:00|2429|2429|2430.5|2430|2432|2431|2429|2428|3087
1711462500000|2024-03-26 14:15:00|2431|2430.5|2430|2429.5|2432|2431.5|2430|2429.5|3695
1711462800000|2024-03-26 14:20:00|2430.5|2429|2434|2433.5|2434|2433.5|2430|2429|3705
1711463100000|2024-03-26 14:25:00|2433.5|2433|2434.5|2434|2435.5|2434.5|2433.5|2433|2500
1711463400000|2024-03-26 14:30:00|2434|2433.5|2432.5|2432|2436|2435.5|2432.5|2432|1508
1711463700000|2024-03-26 14:35:00|2433|2431.5|2429|2428.5|2433|2431.5|2428|2427.5|3746
1711464000000|2024-03-26 14:40:00|2429.5|2429|2429.5|2429|2431|2430|2428|2427|3768
1711464300000|2024-03-26 14:45:00|2429|2428|2429.5|2429|2430|2429|2426.5|2426|5073
1711464600000|2024-03-26 14:50:00|2430|2429.5|2433|2432.5|2433|2432.5|2430|2429.5|3621
1711464900000|2024-03-26 14:55:00|2433.5|2432|2433|2432|2433.5|2432.5|2431.5|2431|2431
1711465200000|2024-03-26 15:00:00|2432.5|2431.5|2431.5|2431|2433|2432.5|2431.5|2431|3534
1711465500000|2024-03-26 15:05:00|2431|2430.5|2431|2430.5|2431.5|2431|2430.5|2430|1607
1711465800000|2024-03-26 15:10:00|2430.5|2430|2429.5|2428.5|2432|2431|2428.5|2428|2217
1711466100000|2024-03-26 15:15:00|2429|2428|2430|2429|2430.5|2429.5|2428|2427.5|2237
1711466400000|2024-03-26 15:20:00|2428.5|2428|2431.5|2430.5|2431.5|2430.5|2427.5|2427|2836
1711466700000|2024-03-26 15:25:00|2432|2431|2428.5|2428|2432|2431.5|2427|2426.5|4386
1711467000000|2024-03-26 15:30:00|2428|2427.5|2426|2425.5|2428|2427.5|2426|2425.5|4300
1711467300000|2024-03-26 15:35:00|2426.5|2425|2425.5|2424.5|2426.5|2425|2422.5|2422|4853
1711467600000|2024-03-26 15:40:00|2425|2425|2423.5|2422.5|2425|2425|2421.5|2421|4026
1711467900000|2024-03-26 15:45:00|2424|2423|2421.5|2420.5|2424|2423.5|2421.5|2420.5|4559
1711468200000|2024-03-26 15:50:00|2422|2421|2423|2422.5|2423.5|2423|2422|2421|2351
1711468500000|2024-03-26 15:55:00|2423.5|2423|2423|2422.5|2423.5|2423|2422.5|2422|3242
1711468800000|2024-03-26 16:00:00|2422.5|2422|2424|2423|2424|2423|2422|2421|3517
1711469100000|2024-03-26 16:05:00|2424.5|2423.5|2424|2423.5|2425.5|2424.5|2424|2423.5|3262
1711469400000|2024-03-26 16:10:00|2423.5|2423|2423|2422.5|2424|2423|2422|2421|3807
1711469700000|2024-03-26 16:15:00|2423.5|2423|2423|2422.5|2424|2423.5|2422.5|2421.5|2845
1711470000000|2024-03-26 16:20:00|2422.5|2422|2424.5|2424|2425.5|2425|2422.5|2422|4022
1711470300000|2024-03-26 16:25:00|2425|2424.5|2422|2421|2425.5|2425|2422|2421|3967
1711526400000|2024-03-27 08:00:00|2421.5|2417|2415|2413|2421.5|2418|2412.5|2411|5039
1711526700000|2024-03-27 08:05:00|2414.5|2412|2413|2412|2415.5|2413.5|2410|2408|2159
1711527000000|2024-03-27 08:10:00|2413.5|2411|2411.5|2410.5|2415|2414|2410|2409|964
1711527300000|2024-03-27 08:15:00|2412.5|2412|2409|2408|2413.5|2412.5|2406.5|2405|3404
1711527600000|2024-03-27 08:20:00|2408.5|2407.5|2404.5|2403|2409.5|2408.5|2402|2401.5|4512
1711527900000|2024-03-27 08:25:00|2405.5|2403.5|2406.5|2405.5|2410|2409|2405.5|2403.5|3292
1711528200000|2024-03-27 08:30:00|2406|2405|2411.5|2410.5|2412|2411.5|2403|2402|3773
1711528500000|2024-03-27 08:35:00|2412|2411|2410|2409|2412|2411.5|2407|2406|3269
1711528800000|2024-03-27 08:40:00|2410.5|2409.5|2411|2410|2412.5|2411|2409|2408.5|1506
1711529100000|2024-03-27 08:45:00|2410|2409.5|2408.5|2408|2410.5|2409.5|2407.5|2406.5|2700
1711529400000|2024-03-27 08:50:00|2409.5|2408.5|2413|2412|2413|2412|2409.5|2408.5|1766
1711529700000|2024-03-27 08:55:00|2413.5|2412.5|2411|2410|2414|2413|2410.5|2410|3327
1711530000000|2024-03-27 09:00:00|2411.5|2410.5|2416|2415|2416|2415|2411.5|2410.5|3662
1711530300000|2024-03-27 09:05:00|2415|2414.5|2415.5|2414|2416|2415.5|2413|2412|2728
1711530600000|2024-03-27 09:10:00|2415|2413.5|2411.5|2410|2415.5|2414|2411|2410|1072
1711530900000|2024-03-27 09:15:00|2412|2411|2413.5|2412.5|2414|2413|2412|2411|2556
1711531200000|2024-03-27 09:20:00|2414|2413.5|2415.5|2414.5|2415.5|2414.5|2413.5|2412.5|1238
1711531500000|2024-03-27 09:25:00|2414.5|2413.5|2415.5|2415|2415.5|2415|2414|2413|845
1711531800000|2024-03-27 09:30:00|2416|2415.5|2414|2413|2416|2415.5|2413.5|2412.5|1258
1711532100000|2024-03-27 09:35:00|2414.5|2413.5|2413.5|2412.5|2414.5|2413.5|2412|2411|1660
1711532400000|2024-03-27 09:40:00|2413|2412|2415|2414|2415|2414.5|2412.5|2412|721
1711532700000|2024-03-27 09:45:00|2414.5|2414.5|2418|2417.5|2418|2417.5|2414.5|2414|3915
1711533000000|2024-03-27 09:50:00|2418.5|2418|2416|2415.5|2418.5|2418|2416|2415.5|1278
1711533300000|2024-03-27 09:55:00|2415.5|2415|2411|2410.5|2416.5|2416|2411|2410.5|2844
1711533600000|2024-03-27 10:00:00|2411.5|2411|2409|2408|2412|2411|2408.5|2408|2406
1711533900000|2024-03-27 10:05:00|2410|2408.5|2411|2410.5|2411|2410.5|2409|2408|577
1711534200000|2024-03-27 10:10:00|2410|2409.5|2410.5|2410|2410.5|2410|2408.5|2408|1192
1711534500000|2024-03-27 10:15:00|2411|2410.5|2409.5|2409|2412|2411|2409.5|2409|2873
1711534800000|2024-03-27 10:20:00|2410|2409.5|2412.5|2411.5|2412.5|2411.5|2410|2409|1156
1711535100000|2024-03-27 10:25:00|2412|2412|2413|2412|2413.5|2412.5|2411.5|2410.5|1539
1711535400000|2024-03-27 10:30:00|2413.5|2412.5|2413.5|2412.5|2415|2414|2413|2412.5|869
1711535700000|2024-03-27 10:35:00|2414.5|2413|2415.5|2415|2416|2415|2414|2413|693
1711536000000|2024-03-27 10:40:00|2416|2414.5|2416|2415|2416|2415|2414.5|2414|1394
1711536300000|2024-03-27 10:45:00|2416.5|2415.5|2416|2415|2417|2416|2415|2414.5|865
1711536600000|2024-03-27 10:50:00|2416.5|2415.5|2415.5|2414.5|2416.5|2416|2414.5|2414|1886
1711536900000|2024-03-27 10:55:00|2416|2415|2415|2414|2416|2415.5|2414|2413|3553
1711537200000|2024-03-27 11:00:00|2414.5|2414.5|2412|2411.5|2414.5|2414.5|2411.5|2411|797
1711537500000|2024-03-27 11:05:00|2411.5|2411|2412|2411.5|2412|2411.5|2411|2410.5|2216
1711537800000|2024-03-27 11:10:00|2412.5|2412|2412|2411.5|2412.5|2412|2411|2410.5|2604
1711538100000|2024-03-27 11:15:00|2412.5|2412|2413|2412|2413.5|2412.5|2412|2412|1995
1711538400000|2024-03-27 11:20:00|2412.5|2412.5|2412.5|2412|2412.5|2412.5|2411|2410.5|2477
1711538700000|2024-03-27 11:25:00|2412|2411|2411|2410.5|2412.5|2412|2410.5|2410|1395
1711539000000|2024-03-27 11:30:00|2411.5|2411|2413|2412|2413|2412|2411.5|2411|1122
1711539300000|2024-03-27 11:35:00|2413.5|2412.5|2414.5|2414|2414.5|2414|2412.5|2411.5|3750
1711539600000|2024-03-27 11:40:00|2415|2414.5|2419.5|2419|2419.5|2419|2413|2412.5|3754
1711539900000|2024-03-27 11:45:00|2420|2419.5|2418|2417.5|2420.5|2420|2418|2417|3921
1711540200000|2024-03-27 11:50:00|2417.5|2417|2418.5|2417.5|2419.5|2418.5|2417.5|2417|1543
1711540500000|2024-03-27 11:55:00|2419|2418|2415.5|2415|2419|2418.5|2415|2414|930
1711540800000|2024-03-27 12:00:00|2415|2414.5|2417|2416.5|2417|2416.5|2415|2414|2898
1711541100000|2024-03-27 12:05:00|2416.5|2416|2416.5|2416|2418|2417|2415.5|2415|1532
1711541400000|2024-03-27 12:10:00|2417|2416.5|2417.5|2417|2418|2417.5|2416.5|2416|2216
1711541700000|2024-03-27 12:15:00|2417|2416.5|2416.5|2416|2418|2417.5|2416.5|2416|1770
1711542000000|2024-03-27 12:20:00|2416|2415|2417|2416|2417|2416.5|2415.5|2415|2130
1711542300000|2024-03-27 12:25:00|2416.5|2416.5|2416.5|2416|2417|2416.5|2416|2415.5|971
1711542600000|2024-03-27 12:30:00|2417|2416.5|2419.5|2418.5|2419.5|2418.5|2417|2416.5|1879
1711542900000|2024-03-27 12:35:00|2419|2419|2418|2417.5|2419|2419|2417.5|2416.5|1050
1711543200000|2024-03-27 12:40:00|2417.5|2417|2419.5|2418.5|2419.5|2419|2417|2416|867
1711543500000|2024-03-27 12:45:00|2419|2418|2417|2416|2419|2418|2417|2416|3495
1711543800000|2024-03-27 12:50:00|2417.5|2416.5|2420|2419|2420|2419.5|2417.5|2416.5|2707
1711544100000|2024-03-27 12:55:00|2420.5|2419.5|2420|2419.5|2420.5|2419.5|2419.5|2419|729
1711544400000|2024-03-27 13:00:00|2420.5|2420|2420|2419|2420.5|2420|2418.5|2418|1060
1711544700000|2024-03-27 13:05:00|2419.5|2419.5|2420.5|2420|2420.5|2420|2419|2418.5|611
1711545000000|2024-03-27 13:10:00|2421|2420.5|2422|2421|2422.5|2421.5|2420|2419|2137
1711545300000|2024-03-27 13:15:00|2421.5|2421.5|2425|2424|2425|2424.5|2421.5|2421.5|4002
1711545600000|2024-03-27 13:20:00|2425.5|2424.5|2430|2429|2430|2429.5|2425.5|2424.5|3415
1711545900000|2024-03-27 13:25:00|2429.5|2428.5|2428|2427.5|2430|2429.5|2428|2427.5|2366
1711546200000|2024-03-27 13:30:00|2428.5|2428|2434|2433|2434.5|2433.5|2428|2428|6156
1711546500000|2024-03-27 13:35:00|2434.5|2433.5|2430|2429|2434.5|2434|2428.5|2427.5|4509
1711546800000|2024-03-27 13:40:00|2429.5|2428.5|2428.5|2427.5|2430.5|2429.5|2426|2425.5|3962
1711547100000|2024-03-27 13:45:00|2429|2428|2428.5|2427.5|2429|2428|2425|2424.5|2240
1711547400000|2024-03-27 13:50:00|2428|2427|2430.5|2429.5|2430.5|2429.5|2428|2427|3085
1711547700000|2024-03-27 13:55:00|2431|2430|2436.5|2436|2436.5|2436|2430.5|2430|4860
1711548000000|2024-03-27 14:00:00|2437|2436.5|2432.5|2431.5|2437.5|2436.5|2432|2431.5|4079
1711548300000|2024-03-27 14:05:00|2432|2431|2433.5|2432.5|2434|2433|2431|2430.5|3164
1711548600000|2024-03-27 14:10:00|2433|2433|2437.5|2437|2437.5|2437|2433|2433|3485
1711548900000|2024-03-27 14:15:00|2438|2437.5|2438.5|2438|2440|2439.5|2437.5|2437|6119
1711549200000|2024-03-27 14:20:00|2438|2437|2437.5|2437|2439.5|2438.5|2436|2435.5|1629
1711549500000|2024-03-27 14:25:00|2438|2437.5|2436|2435.5|2438|2437.5|2435.5|2434.5|2442
1711549800000|2024-03-27 14:30:00|2435.5|2434.5|2438|2437|2439|2438|2435.5|2434.5|2795
1711550100000|2024-03-27 14:35:00|2437.5|2436.5|2441|2440|2441|2440|2437|2436.5|1425
1711550400000|2024-03-27 14:40:00|2440|2440.5|2443.5|2442.5|2443.5|2443|2438.5|2438|9703
1711550700000|2024-03-27 14:45:00|2442|2441.5|2440.5|2439.5|2442.5|2441.5|2439.5|2439|2857
1711551000000|2024-03-27 14:50:00|2440|2438|2440.5|2439.5|2440.5|2440|2438|2437|2479
1711551300000|2024-03-27 14:55:00|2440|2438.5|2440.5|2439.5|2440.5|2440|2438.5|2438|4626
1711551600000|2024-03-27 15:00:00|2440|2440|2437.5|2437|2441|2440|2437.5|2437|3105
1711551900000|2024-03-27 15:05:00|2438.5|2437.5|2435|2434.5|2438.5|2437.5|2434.5|2434|3645
1711552200000|2024-03-27 15:10:00|2435.5|2435|2435|2434|2436|2435.5|2434|2433.5|2822
1711552500000|2024-03-27 15:15:00|2434.5|2434.5|2434.5|2433.5|2436|2435|2434|2433|3659
1711552800000|2024-03-27 15:20:00|2435|2434|2434|2433|2435|2434|2432|2431|3025
1711553100000|2024-03-27 15:25:00|2434.5|2433.5|2433.5|2433|2435|2434.5|2433|2432.5|2652
1711553400000|2024-03-27 15:30:00|2433|2432|2435|2434|2435|2434.5|2432.5|2432|2843
1711553700000|2024-03-27 15:35:00|2434.5|2434.5|2433|2432.5|2435|2434.5|2433|2432.5|1535
1711554000000|2024-03-27 15:40:00|2433.5|2432|2433.5|2432.5|2434|2433|2432.5|2432|2757
1711554300000|2024-03-27 15:45:00|2433|2432|2432.5|2432|2434|2433|2432|2431.5|1865
1711554600000|2024-03-27 15:50:00|2432|2431.5|2434.5|2434|2435|2434|2432|2431.5|3906
1711554900000|2024-03-27 15:55:00|2435|2433|2433|2432|2435|2433.5|2432.5|2431.5|3276
1711555200000|2024-03-27 16:00:00|2432.5|2431|2428.5|2427.5|2432.5|2431|2428|2427.5|3716
1711555500000|2024-03-27 16:05:00|2428|2427|2428|2427|2429|2428|2427|2426.5|1598
1711555800000|2024-03-27 16:10:00|2427.5|2426.5|2424|2423|2428|2427|2423|2422.5|8480
1711556100000|2024-03-27 16:15:00|2423.5|2423.5|2424.5|2424|2426|2425.5|2423.5|2423|2898
1711556400000|2024-03-27 16:20:00|2425|2423.5|2424.5|2424|2426.5|2425.5|2424.5|2423.5|6436
1711556700000|2024-03-27 16:25:00|2424|2423.5|2423|2422|2425.5|2425|2423|2422|7258
1711612800000|2024-03-28 08:00:00|2429.5|2424.5|2438.5|2436|2443|2441.5|2426.5|2424.5|5002
1711613100000|2024-03-28 08:05:00|2438|2436.5|2437.5|2435.5|2445.5|2444|2434|2432|6199
1711613400000|2024-03-28 08:10:00|2437|2434.5|2440|2438.5|2440|2438.5|2431|2430|5428
1711613700000|2024-03-28 08:15:00|2439.5|2436.5|2438.5|2437|2441.5|2440.5|2432.5|2431.5|5772
1711614000000|2024-03-28 08:20:00|2438|2437.5|2443.5|2443|2444|2443.5|2436.5|2435.5|4245
1711614300000|2024-03-28 08:25:00|2443|2442.5|2445|2444|2446|2445|2443|2442|4484
1711614600000|2024-03-28 08:30:00|2446|2444.5|2446.5|2446|2447|2446.5|2445|2444|4103
1711614900000|2024-03-28 08:35:00|2447|2446.5|2446|2445.5|2447|2446.5|2443.5|2443|2663
1711615200000|2024-03-28 08:40:00|2446.5|2446|2449.5|2449|2451|2450|2446.5|2445.5|12643
1711615500000|2024-03-28 08:45:00|2450|2449.5|2453|2452|2454.5|2453.5|2449.5|2449|6760
1711615800000|2024-03-28 08:50:00|2453.5|2452.5|2454|2453.5|2454|2453.5|2452.5|2452|2499
1711616100000|2024-03-28 08:55:00|2454.5|2454|2460|2459.5|2460.5|2459.5|2454.5|2453|5100
1711616400000|2024-03-28 09:00:00|2459.5|2458.5|2464|2463|2464|2463.5|2456|2455.5|6025
1711616700000|2024-03-28 09:05:00|2464.5|2463.5|2472.5|2472|2473.5|2472.5|2464|2463.5|6895
1711617000000|2024-03-28 09:10:00|2472|2471|2466|2465.5|2474|2473.5|2466|2465.5|6227
1711617300000|2024-03-28 09:15:00|2466.5|2464.5|2469|2468.5|2471|2470.5|2465.5|2464.5|3463
1711617600000|2024-03-28 09:20:00|2469.5|2469|2469.5|2468.5|2470.5|2470|2468|2467|3454
1711617900000|2024-03-28 09:25:00|2469|2468|2474|2473.5|2474.5|2474|2468|2467.5|6538
1711618200000|2024-03-28 09:30:00|2473|2472|2467.5|2467|2473|2472|2467.5|2466.5|6414
1711618500000|2024-03-28 09:35:00|2468|2467.5|2463|2462|2468.5|2467.5|2461.5|2460.5|4675
1711618800000|2024-03-28 09:40:00|2463.5|2462.5|2462.5|2462|2465.5|2465|2462|2461.5|2243
1711619100000|2024-03-28 09:45:00|2463|2462.5|2465.5|2465|2466.5|2466|2461|2460|2746
1711619400000|2024-03-28 09:50:00|2466|2465.5|2464.5|2464|2466.5|2466|2464|2463.5|4280
1711619700000|2024-03-28 09:55:00|2464|2463.5|2463.5|2462.5|2464|2463.5|2460.5|2460|2606
1711620000000|2024-03-28 10:00:00|2464|2463.5|2466.5|2466|2468.5|2468|2464|2463.5|4340
1711620300000|2024-03-28 10:05:00|2467|2465.5|2466.5|2466|2467.5|2467|2466|2465|3481
1711620600000|2024-03-28 10:10:00|2466|2465.5|2461.5|2460.5|2466|2466|2460|2459.5|3766
1711620900000|2024-03-28 10:15:00|2461|2460|2459.5|2459|2461|2460.5|2458|2457|3498
1711621200000|2024-03-28 10:20:00|2460.5|2460|2463.5|2463|2465.5|2465|2460.5|2460|4057
1711621500000|2024-03-28 10:25:00|2463|2462.5|2464|2463.5|2464|2463.5|2462.5|2461.5|1640
1711621800000|2024-03-28 10:30:00|2463.5|2463|2464|2463.5|2464|2463.5|2462.5|2462|2888
1711622100000|2024-03-28 10:35:00|2465|2463|2463.5|2463|2466.5|2466|2462.5|2462|3749
1711622400000|2024-03-28 10:40:00|2464.5|2464|2466|2465|2466|2465|2462|2461.5|3248
1711622700000|2024-03-28 10:45:00|2465.5|2465.5|2464|2463|2466|2465.5|2462|2461.5|1320
1711623000000|2024-03-28 10:50:00|2463.5|2462.5|2464|2463.5|2464.5|2463.5|2462.5|2461.5|1125
1711623300000|2024-03-28 10:55:00|2463.5|2463|2462.5|2461.5|2464|2463|2462|2461.5|2282
1711623600000|2024-03-28 11:00:00|2462|2462|2466|2465|2466|2465.5|2461|2460|3052
1711623900000|2024-03-28 11:05:00|2465|2464.5|2464.5|2464|2466.5|2466|2463.5|2462.5|3803
1711624200000|2024-03-28 11:10:00|2464|2463.5|2467.5|2467|2467.5|2467|2462|2461|3164
1711624500000|2024-03-28 11:15:00|2468|2467.5|2466|2465.5|2468|2467.5|2465|2464.5|1367
1711624800000|2024-03-28 11:20:00|2465.5|2465|2468.5|2468|2469|2468.5|2465.5|2465|2435
1711625100000|2024-03-28 11:25:00|2469|2467.5|2471.5|2470.5|2471.5|2471|2468|2467.5|4019
1711625400000|2024-03-28 11:30:00|2471|2470|2467|2466.5|2474.5|2473.5|2466|2465.5|7779
1711625700000|2024-03-28 11:35:00|2467.5|2467|2467.5|2467|2469.5|2469|2465.5|2465|3150
1711626000000|2024-03-28 11:40:00|2467|2466.5|2465.5|2464.5|2468.5|2468|2464.5|2463.5|3340
1711626300000|2024-03-28 11:45:00|2465|2465|2466|2465.5|2466.5|2466|2464.5|2464|1626
1711626600000|2024-03-28 11:50:00|2466.5|2465|2465.5|2465|2468|2467|2465.5|2465|2483
1711626900000|2024-03-28 11:55:00|2464.5|2463.5|2466|2465.5|2467.5|2466.5|2464|2463.5|3035
1711627200000|2024-03-28 12:00:00|2465.5|2465|2469|2468|2469|2468.5|2465|2464.5|565
1711627500000|2024-03-28 12:05:00|2468.5|2468.5|2468|2467.5|2469|2468.5|2466.5|2466|1291
1711627800000|2024-03-28 12:10:00|2469|2468.5|2468.5|2468|2470|2469.5|2468.5|2468|931
1711628100000|2024-03-28 12:15:00|2469|2468.5|2467.5|2466.5|2469|2468.5|2465|2464|5762
1711628400000|2024-03-28 12:20:00|2467|2467|2469|2468|2469|2468|2467|2466.5|1227
1711628700000|2024-03-28 12:25:00|2469.5|2468.5|2468|2467|2469.5|2468.5|2467|2466.5|977
1711629000000|2024-03-28 12:30:00|2467.5|2466.5|2466.5|2465.5|2469|2468|2466|2465.5|1732
1711629300000|2024-03-28 12:35:00|2465.5|2464.5|2466|2465|2466.5|2465.5|2464|2462.5|1686
1711629600000|2024-03-28 12:40:00|2465.5|2464.5|2462.5|2462|2465.5|2464.5|2461.5|2460.5|2294
1711629900000|2024-03-28 12:45:00|2463|2462.5|2465.5|2464.5|2465.5|2464.5|2462.5|2461.5|1320
1711630200000|2024-03-28 12:50:00|2465|2464|2463.5|2463|2466|2465|2463.5|2463|2866
1711630500000|2024-03-28 12:55:00|2464|2463.5|2462|2461.5|2464.5|2464|2462|2461.5|1149
1711630800000|2024-03-28 13:00:00|2462.5|2462|2464|2463.5|2464|2463.5|2461.5|2461|1292
1711631100000|2024-03-28 13:05:00|2463.5|2463|2462.5|2462|2465|2464|2462.5|2462|398
1711631400000|2024-03-28 13:10:00|2463|2462.5|2464.5|2464|2464.5|2464|2462.5|2462.5|614
1711631700000|2024-03-28 13:15:00|2464|2463.5|2463.5|2462.5|2464|2464|2463.5|2462.5|666
1711632000000|2024-03-28 13:20:00|2463|2462|2460|2459|2463|2462|2460|2459|368
1711632300000|2024-03-28 13:25:00|2459.5|2459.5|2460.5|2459.5|2460.5|2460|2459.5|2459|740
1711632600000|2024-03-28 13:30:00|2461|2460|2464.5|2464|2466|2465.5|2461|2460|3761
1711632900000|2024-03-28 13:35:00|2465|2464.5|2463.5|2463|2465.5|2465|2462.5|2462|3125
1711633200000|2024-03-28 13:40:00|2463|2462.5|2463.5|2463|2464.5|2463.5|2463|2462.5|1169
1711633500000|2024-03-28 13:45:00|2464|2464|2462.5|2462|2464.5|2464|2462.5|2462|1597
1711633800000|2024-03-28 13:50:00|2463|2463|2464.5|2463.5|2465|2464|2462.5|2462|5680
1711634100000|2024-03-28 13:55:00|2464|2464|2465.5|2465|2466|2465|2464|2463.5|2085
1711634400000|2024-03-28 14:00:00|2466|2464.5|2467|2466.5|2467|2466.5|2464.5|2464|1960
1711634700000|2024-03-28 14:05:00|2468.5|2468|2467.5|2467|2469|2468.5|2467|2466.5|3505
1711635000000|2024-03-28 14:10:00|2468.5|2466.5|2467.5|2466.5|2469.5|2468.5|2467|2466.5|2847
1711635300000|2024-03-28 14:15:00|2468|2467|2465|2464|2468|2467|2463|2462|3436
1711635600000|2024-03-28 14:20:00|2464.5|2464.5|2468.5|2467.5|2468.5|2467.5|2464.5|2464.5|2916
1711635900000|2024-03-28 14:25:00|2468|2467|2469|2468.5|2469|2468.5|2467|2466.5|1442
1711636200000|2024-03-28 14:30:00|2468.5|2468|2470|2469|2470|2469|2467|2466.5|2014
1711636500000|2024-03-28 14:35:00|2469.5|2469.5|2468|2467.5|2470|2469.5|2468|2467.5|3358
1711636800000|2024-03-28 14:40:00|2468.5|2467|2467.5|2467|2468.5|2468|2467.5|2467|1793
1711637100000|2024-03-28 14:45:00|2467|2466.5|2467.5|2466.5|2468|2467|2466.5|2466|3201
1711637400000|2024-03-28 14:50:00|2467|2467|2471|2470.5|2471|2470.5|2467|2466.5|3643
1711637700000|2024-03-28 14:55:00|2471.5|2471|2472.5|2472|2473|2472.5|2471.5|2471|2456
1711638000000|2024-03-28 15:00:00|2473|2472.5|2473|2472.5|2473|2472.5|2472.5|2472|2169
1711638300000|2024-03-28 15:05:00|2472.5|2472|2471.5|2471|2472.5|2472|2471.5|2471|1497
1711638600000|2024-03-28 15:10:00|2472|2471.5|2470|2469.5|2472.5|2472|2470|2469.5|3772
1711638900000|2024-03-28 15:15:00|2470.5|2470|2469|2468.5|2470.5|2470|2469|2468.5|1987
1711639200000|2024-03-28 15:20:00|2469.5|2469|2469.5|2468.5|2469.5|2469|2467.5|2467|3656
1711639500000|2024-03-28 15:25:00|2469|2469|2468|2467.5|2469.5|2469|2467.5|2467|2164
1711639800000|2024-03-28 15:30:00|2468.5|2466.5|2466|2465.5|2468.5|2467|2466|2465.5|1408
1711640100000|2024-03-28 15:35:00|2466.5|2466|2465|2464.5|2467|2466.5|2465|2464|688
1711640400000|2024-03-28 15:40:00|2465.5|2465|2465.5|2465|2466|2465.5|2465.5|2465|1106
1711640700000|2024-03-28 15:45:00|2466|2466.5|2468.5|2467.5|2468.5|2467.5|2466|2465.5|3058
1711641000000|2024-03-28 15:50:00|2468|2468|2468.5|2467.5|2468.5|2468|2467|2466.5|3392
1711641300000|2024-03-28 15:55:00|2468|2468|2468.5|2468|2469.5|2469|2468|2467.5|4017
1711641600000|2024-03-28 16:00:00|2467.5|2467|2469|2468.5|2469.5|2469|2467.5|2467|4832
1711641900000|2024-03-28 16:05:00|2467.5|2467|2470|2469.5|2470.5|2469.5|2467|2466.5|2480
1711642200000|2024-03-28 16:10:00|2469.5|2469|2470|2469.5|2470.5|2470|2469.5|2469|8819
1711642500000|2024-03-28 16:15:00|2470.5|2470|2474.5|2474|2474.5|2474|2469.5|2469|13294
1711642800000|2024-03-28 16:20:00|2474|2473.5|2479|2478.5|2479.5|2479|2474|2473.5|19008
1711643100000|2024-03-28 16:25:00|2479.5|2479|2479|2478.5|2479.5|2479|2478|2477.5|11791
1712041200000|2024-04-02 07:00:00|2467.5|2465|2481.5|2479|2486|2485|2467.5|2465|11588
1712041500000|2024-04-02 07:05:00|2481|2479.5|2491.5|2490|2492|2491|2480|2479|8883
1712041800000|2024-04-02 07:10:00|2491|2489.5|2497|2496|2498|2497|2490|2489.5|7809
1712042100000|2024-04-02 07:15:00|2497.5|2497|2490.5|2489.5|2499|2498|2490.5|2489.5|8289
1712042400000|2024-04-02 07:20:00|2491.5|2490|2488|2487.5|2494|2493|2488|2487.5|5437
1712042700000|2024-04-02 07:25:00|2488.5|2488|2493.5|2492.5|2494.5|2493.5|2488|2488|5730
1712043000000|2024-04-02 07:30:00|2493|2492|2493|2492.5|2495.5|2494.5|2491.5|2490|2824
1712043300000|2024-04-02 07:35:00|2492.5|2492|2495.5|2494.5|2496|2495|2492.5|2492|1428
1712043600000|2024-04-02 07:40:00|2495|2494|2494.5|2494|2498.5|2497.5|2494.5|2494|3184
1712043900000|2024-04-02 07:45:00|2494|2493.5|2491.5|2491|2495|2494.5|2491|2490|4611
1712044200000|2024-04-02 07:50:00|2492.5|2491.5|2497|2496|2498|2497|2492|2491|3849
1712044500000|2024-04-02 07:55:00|2496.5|2495.5|2496.5|2495.5|2498.5|2497.5|2496|2495.5|3758
1712044800000|2024-04-02 08:00:00|2498|2496.5|2498.5|2498|2499.5|2498.5|2498|2496.5|5409
1712045100000|2024-04-02 08:05:00|2499|2497.5|2499.5|2498.5|2499.5|2499|2496.5|2495.5|3898
1712045400000|2024-04-02 08:10:00|2499|2498|2497.5|2496.5|2499.5|2498.5|2496.5|2496|7824
1712045700000|2024-04-02 08:15:00|2497|2496|2497.5|2497|2498.5|2497.5|2496.5|2495.5|3037
1712046000000|2024-04-02 08:20:00|2498|2497.5|2499|2498.5|2499.5|2498.5|2496|2495.5|5423
1712046300000|2024-04-02 08:25:00|2499.5|2499|2500|2499|2505|2504|2499.5|2498.5|3449
1712046600000|2024-04-02 08:30:00|2501.5|2499.5|2500|2499.5|2502|2501|2498|2497|3008
1712046900000|2024-04-02 08:35:00|2501|2500|2498.5|2497.5|2502|2501|2496.5|2496|5074
1712047200000|2024-04-02 08:40:00|2498|2497|2495|2494.5|2498|2497|2495|2494.5|2895
1712047500000|2024-04-02 08:45:00|2494.5|2494|2492.5|2491|2494.5|2494|2490.5|2490|2543
1712047800000|2024-04-02 08:50:00|2492|2491.5|2489.5|2488.5|2493.5|2493|2488.5|2488|5419
1712048100000|2024-04-02 08:55:00|2488.5|2489|2491|2490|2491|2490.5|2488.5|2488|4221
1712048400000|2024-04-02 09:00:00|2490.5|2489.5|2490.5|2489.5|2492|2491|2488.5|2488|2167
1712048700000|2024-04-02 09:05:00|2491|2490|2494.5|2493.5|2495|2494.5|2489|2488.5|4958
1712049000000|2024-04-02 09:10:00|2495|2494|2496.5|2495.5|2497|2496.5|2494.5|2494|4001
1712049300000|2024-04-02 09:15:00|2496|2496|2497.5|2497|2498|2497.5|2496|2496|888
1712049600000|2024-04-02 09:20:00|2497|2496.5|2497.5|2496.5|2499|2498.5|2496|2495.5|2960
1712049900000|2024-04-02 09:25:00|2497|2496|2495.5|2495|2498|2497.5|2495.5|2495|2519
1712050200000|2024-04-02 09:30:00|2495|2494.5|2494|2493|2496|2495.5|2493|2492.5|3212
1712050500000|2024-04-02 09:35:00|2494.5|2493.5|2494|2493.5|2496|2495|2493|2492.5|2243
1712050800000|2024-04-02 09:40:00|2494.5|2494|2495.5|2495|2495.5|2495|2491.5|2491|2991
1712051100000|2024-04-02 09:45:00|2496|2495.5|2489.5|2488.5|2496.5|2496|2488.5|2488|4623
1712051400000|2024-04-02 09:50:00|2487.5|2489|2487|2486.5|2491|2490.5|2485.5|2484.5|3554
1712051700000|2024-04-02 09:55:00|2488|2487|2487.5|2487|2490|2489.5|2484.5|2483.5|2191
1712052000000|2024-04-02 10:00:00|2488|2487.5|2487|2486|2489|2488.5|2486.5|2486|2698
1712052300000|2024-04-02 10:05:00|2486.5|2486.5|2488.5|2487.5|2489|2488|2486.5|2486|2002
1712052600000|2024-04-02 10:10:00|2488|2487|2489|2488.5|2489|2488.5|2487|2486|2592
1712052900000|2024-04-02 10:15:00|2489.5|2489|2491|2490.5|2491|2490.5|2489.5|2488.5|3116
1712053200000|2024-04-02 10:20:00|2490.5|2490|2489.5|2489|2492|2491.5|2489|2488.5|928
1712053500000|2024-04-02 10:25:00|2490.5|2490|2491|2490.5|2492.5|2492|2490.5|2489.5|1787
1712053800000|2024-04-02 10:30:00|2491.5|2491|2491|2490|2492|2491|2490.5|2490|1321
1712054100000|2024-04-02 10:35:00|2490.5|2489.5|2490|2489|2491|2490|2489.5|2489|1386
1712054400000|2024-04-02 10:40:00|2489.5|2488.5|2490.5|2490|2491|2490|2488.5|2487.5|1657
1712054700000|2024-04-02 10:45:00|2490|2489.5|2488.5|2487.5|2490|2489.5|2488|2487.5|962
1712055000000|2024-04-02 10:50:00|2488|2488|2488|2487.5|2490|2489.5|2488|2487.5|1830
1712055300000|2024-04-02 10:55:00|2488.5|2488|2489.5|2488.5|2489.5|2489|2488.5|2487.5|227
1712055600000|2024-04-02 11:00:00|2489|2489|2489|2488.5|2490|2489|2488.5|2488|281
1712055900000|2024-04-02 11:05:00|2488.5|2488|2485|2484.5|2488.5|2488|2485|2484.5|2565
1712056200000|2024-04-02 11:10:00|2484.5|2484|2486.5|2485.5|2487|2486.5|2482.5|2482|2160
1712056500000|2024-04-02 11:15:00|2485.5|2485|2484.5|2483.5|2487|2486.5|2483.5|2483|3996
1712056800000|2024-04-02 11:20:00|2484|2484|2484|2483|2485|2484|2483|2482.5|1202
1712057100000|2024-04-02 11:25:00|2483|2482.5|2484.5|2483.5|2484.5|2483.5|2482|2481.5|1572
1712057400000|2024-04-02 11:30:00|2485|2484.5|2487.5|2487|2487.5|2487|2484|2483.5|770
1712057700000|2024-04-02 11:35:00|2488|2486.5|2488|2487.5|2488|2487.5|2486.5|2486|815
1712058000000|2024-04-02 11:40:00|2487.5|2487|2486.5|2485.5|2488|2487|2486|2485.5|1559
1712058300000|2024-04-02 11:45:00|2486|2486|2485|2484.5|2487|2486|2485|2484|1913
1712058600000|2024-04-02 11:50:00|2485.5|2485|2487|2486.5|2487.5|2487|2485.5|2484.5|257
1712058900000|2024-04-02 11:55:00|2487.5|2487|2487|2486|2488|2487.5|2486.5|2485.5|673
1712059200000|2024-04-02 12:00:00|2486.5|2485.5|2488|2487|2488|2487.5|2485|2484.5|3385
1712059500000|2024-04-02 12:05:00|2487.5|2487.5|2487|2486.5|2488|2487.5|2486.5|2485.5|423
1712059800000|2024-04-02 12:10:00|2486.5|2486|2485.5|2485|2487.5|2486.5|2485|2484.5|1372
1712060100000|2024-04-02 12:15:00|2486|2485.5|2485|2484.5|2486.5|2486|2485|2484|1501
1712060400000|2024-04-02 12:20:00|2485.5|2485|2487|2486.5|2487|2486.5|2485.5|2485|3019
1712060700000|2024-04-02 12:25:00|2487.5|2487|2485.5|2484.5|2487.5|2487|2485.5|2484|1380
1712061000000|2024-04-02 12:30:00|2486|2485|2486|2485|2486.5|2485.5|2484|2483.5|2013
1712061300000|2024-04-02 12:35:00|2485.5|2485.5|2486.5|2485.5|2487|2486|2485.5|2485.5|1863
1712061600000|2024-04-02 12:40:00|2486|2486|2485.5|2485|2487|2486.5|2485|2484.5|2174
1712061900000|2024-04-02 12:45:00|2485|2484.5|2484.5|2484|2485|2484.5|2484.5|2484|578
1712062200000|2024-04-02 12:50:00|2485|2483.5|2480.5|2480|2485|2483.5|2480|2479|4316
1712062500000|2024-04-02 12:55:00|2480|2479.5|2483|2482.5|2483.5|2483|2480|2479.5|1118
1712062800000|2024-04-02 13:00:00|2482|2481|2481|2480.5|2482|2481.5|2481|2480.5|1382
1712063100000|2024-04-02 13:05:00|2480.5|2480|2478.5|2477.5|2480.5|2480|2478|2477.5|1565
1712063400000|2024-04-02 13:10:00|2478|2478|2480.5|2480|2480.5|2480|2477|2476|5070
1712063700000|2024-04-02 13:15:00|2481.5|2480.5|2479.5|2479|2483|2482.5|2479.5|2479|1393
1712064000000|2024-04-02 13:20:00|2479|2478.5|2479.5|2478.5|2480|2479.5|2477.5|2476.5|1664
1712064300000|2024-04-02 13:25:00|2479|2477.5|2476|2475|2479|2477.5|2475.5|2475|3872
1712064600000|2024-04-02 13:30:00|2476.5|2476|2475|2474|2478.5|2478|2474.5|2473.5|5359
1712064900000|2024-04-02 13:35:00|2474.5|2473.5|2473|2472|2477|2476|2471.5|2471|5413
1712065200000|2024-04-02 13:40:00|2472.5|2471.5|2474|2473|2474|2473|2469.5|2468.5|5493
1712065500000|2024-04-02 13:45:00|2474.5|2473.5|2474|2473|2478|2477|2473|2472.5|11660
1712065800000|2024-04-02 13:50:00|2473.5|2472.5|2476|2475|2476|2475|2472|2471|5372
1712066100000|2024-04-02 13:55:00|2475.5|2474.5|2483|2482|2483.5|2483|2473.5|2473|2700
1712066400000|2024-04-02 14:00:00|2483.5|2482.5|2485.5|2484.5|2487|2486.5|2481.5|2480.5|3942
1712066700000|2024-04-02 14:05:00|2485|2484|2483|2482|2485.5|2484.5|2480.5|2480|2184
1712067000000|2024-04-02 14:10:00|2482.5|2482.5|2480.5|2479.5|2482.5|2482.5|2480|2479.5|2342
1712067300000|2024-04-02 14:15:00|2481|2480|2480.5|2480|2482.5|2481.5|2480|2479.5|2836
1712067600000|2024-04-02 14:20:00|2481|2480.5|2480|2479.5|2481.5|2481|2480|2479.5|1315
1712067900000|2024-04-02 14:25:00|2480.5|2480|2481|2480.5|2482|2481.5|2479.5|2479|2066
1712068200000|2024-04-02 14:30:00|2480|2479.5|2476.5|2475.5|2480.5|2479.5|2476.5|2475.5|938
1712068500000|2024-04-02 14:35:00|2477|2476|2478|2477.5|2479|2478|2476.5|2475.5|1864
1712068800000|2024-04-02 14:40:00|2478.5|2477|2480|2479.5|2480|2479.5|2478|2477|393
1712069100000|2024-04-02 14:45:00|2479.5|2479|2480.5|2480|2481|2480.5|2479|2478.5|1071
1712069400000|2024-04-02 14:50:00|2481|2480.5|2482|2481.5|2483.5|2483|2481|2480.5|2592
1712069700000|2024-04-02 14:55:00|2482.5|2482|2481|2480.5|2483.5|2483|2480|2479.5|2476
1712070000000|2024-04-02 15:00:00|2480.5|2480|2481|2480.5|2482|2481|2480.5|2479.5|2982
1712070300000|2024-04-02 15:05:00|2481.5|2481|2482|2481.5|2482.5|2481.5|2481|2480.5|2570
1712070600000|2024-04-02 15:10:00|2482.5|2482|2482.5|2482|2483|2482|2481.5|2481|3536
1712070900000|2024-04-02 15:15:00|2482|2481.5|2481|2480.5|2483|2482|2481|2480.5|3341
1712071200000|2024-04-02 15:20:00|2480.5|2480|2480.5|2480|2480.5|2480|2480|2479|2308
1712071500000|2024-04-02 15:25:00|2480|2479.5|2481|2480|2482|2481.5|2479.5|2479|2793
1712127600000|2024-04-03 07:00:00|2488|2486|2500|2499|2500.5|2499.5|2488|2485.5|5837
1712127900000|2024-04-03 07:05:00|2499.5|2494|2485.5|2485|2500|2494.5|2485|2484|7757
1712128200000|2024-04-03 07:10:00|2485|2483.5|2495|2494|2495.5|2494|2483.5|2482.5|6829
1712128500000|2024-04-03 07:15:00|2494.5|2493.5|2497.5|2496.5|2500.5|2500|2493.5|2492.5|6227
1712128800000|2024-04-03 07:20:00|2497|2497.5|2495.5|2494.5|2502|2501|2495.5|2494.5|3354
1712129100000|2024-04-03 07:25:00|2494.5|2493|2494|2493|2496|2495|2493|2492|5426
1712129400000|2024-04-03 07:30:00|2493.5|2492.5|2494.5|2493.5|2496|2495|2489|2488|2463
1712129700000|2024-04-03 07:35:00|2495|2494|2495|2494|2499|2498|2494|2493.5|895
1712130000000|2024-04-03 07:40:00|2494.5|2493.5|2496.5|2495.5|2498|2497|2493|2492.5|799
1712130300000|2024-04-03 07:45:00|2496|2495|2496|2495.5|2497|2496.5|2493.5|2492.5|2273
1712130600000|2024-04-03 07:50:00|2495.5|2494.5|2497|2496.5|2498|2497.5|2495|2494|744
1712130900000|2024-04-03 07:55:00|2497.5|2497|2498|2497.5|2499.5|2498.5|2496.5|2495.5|3683
1712131200000|2024-04-03 08:00:00|2499|2498|2503.5|2503|2504|2503.5|2499|2498|2357
1712131500000|2024-04-03 08:05:00|2503|2502.5|2508.5|2507.5|2511.5|2511|2501.5|2500.5|5100
1712131800000|2024-04-03 08:10:00|2508|2506|2506|2505|2510|2509.5|2505.5|2504.5|4417
1712132100000|2024-04-03 08:15:00|2505.5|2505.5|2507|2506|2507.5|2506.5|2503.5|2503|4774
1712132400000|2024-04-03 08:20:00|2506.5|2505|2502|2501|2507|2505|2500|2499.5|2334
1712132700000|2024-04-03 08:25:00|2501.5|2500|2499|2498|2501.5|2500|2496.5|2496|2368
1712133000000|2024-04-03 08:30:00|2499.5|2498.5|2501.5|2500.5|2503|2502.5|2499|2498.5|4147
1712133300000|2024-04-03 08:35:00|2501|2501|2502|2501|2503.5|2502.5|2499.5|2499|1785
1712133600000|2024-04-03 08:40:00|2501.5|2500.5|2503|2502.5|2503.5|2503|2500|2499.5|2884
1712133900000|2024-04-03 08:45:00|2503.5|2503|2506.5|2506|2508|2507|2503.5|2502.5|1717
1712134200000|2024-04-03 08:50:00|2507|2506.5|2505.5|2504.5|2510|2509|2505.5|2504.5|1920
1712134500000|2024-04-03 08:55:00|2505|2504|2503|2501.5|2506|2505|2502.5|2501.5|672
1712134800000|2024-04-03 09:00:00|2502.5|2502|2505|2504.5|2506.5|2506|2501.5|2500.5|4429
1712135100000|2024-04-03 09:05:00|2505.5|2504|2505.5|2504.5|2506.5|2505.5|2504|2503.5|1516
1712135400000|2024-04-03 09:10:00|2506|2505|2505.5|2505|2508|2507.5|2505.5|2504.5|1666
1712135700000|2024-04-03 09:15:00|2505|2504|2506.5|2505.5|2507.5|2506.5|2505|2504|1527
1712136000000|2024-04-03 09:20:00|2506|2506.5|2507|2506.5|2508|2507.5|2506|2505.5|3588
1712136300000|2024-04-03 09:25:00|2507.5|2507.5|2509|2508|2509|2508|2507|2506|1930
1712136600000|2024-04-03 09:30:00|2508.5|2507.5|2513|2512.5|2513|2512.5|2508|2507.5|2318
1712136900000|2024-04-03 09:35:00|2512.5|2512|2512|2511.5|2513|2512.5|2512|2511|3960
1712137200000|2024-04-03 09:40:00|2512.5|2512|2513.5|2513|2514|2513|2511|2510.5|3521
1712137500000|2024-04-03 09:45:00|2514|2512.5|2513.5|2513|2514|2513.5|2513|2512.5|2192
1712137800000|2024-04-03 09:50:00|2514.5|2512.5|2512|2511|2514.5|2514|2512|2511|1401
1712138100000|2024-04-03 09:55:00|2512.5|2511.5|2513|2512|2514|2513.5|2511|2510.5|1893
1712138400000|2024-04-03 10:00:00|2512.5|2512.5|2517.5|2517|2517.5|2517|2512.5|2512|5390
1712138700000|2024-04-03 10:05:00|2517|2516.5|2517.5|2516.5|2519|2518.5|2516.5|2516|2003
1712139000000|2024-04-03 10:10:00|2517|2516|2517|2516.5|2517|2516.5|2516.5|2516|1903
1712139300000|2024-04-03 10:15:00|2516.5|2516|2518.5|2518|2519|2518.5|2516.5|2516|880
1712139600000|2024-04-03 10:20:00|2519|2518.5|2519.5|2519|2521|2520|2519|2518|3331
1712139900000|2024-04-03 10:25:00|2519|2518.5|2520|2519.5|2521|2520.5|2519|2518.5|1952
1712140200000|2024-04-03 10:30:00|2519.5|2519|2517.5|2517|2520|2519.5|2517|2516.5|2559
1712140500000|2024-04-03 10:35:00|2518|2517.5|2516|2515.5|2519.5|2518.5|2516|2515.5|2506
1712140800000|2024-04-03 10:40:00|2516.5|2516|2519|2518|2519|2518|2515.5|2515|1631
1712141100000|2024-04-03 10:45:00|2518.5|2519|2519|2518.5|2520|2519.5|2518.5|2518|1260
1712141400000|2024-04-03 10:50:00|2518.5|2518|2518.5|2518|2519.5|2518.5|2517.5|2517|1922
1712141700000|2024-04-03 10:55:00|2519|2518.5|2520|2519.5|2520|2519.5|2518|2517|1839
1712142000000|2024-04-03 11:00:00|2520.5|2520|2521|2520.5|2522.5|2522|2520.5|2520|1712
1712142300000|2024-04-03 11:05:00|2521.5|2521|2521|2520.5|2522|2521.5|2520|2519.5|2425
1712142600000|2024-04-03 11:10:00|2521.5|2521|2519.5|2519|2521.5|2521|2519.5|2518.5|1787
1712142900000|2024-04-03 11:15:00|2520|2519.5|2522|2521|2522|2521.5|2519.5|2519|1035
1712143200000|2024-04-03 11:20:00|2521.5|2521.5|2523|2522.5|2523.5|2522.5|2521.5|2521.5|1259
1712143500000|2024-04-03 11:25:00|2522.5|2522|2524.5|2524|2525|2524|2520.5|2520|2596
1712143800000|2024-04-03 11:30:00|2523.5|2523.5|2525|2524.5|2525|2524.5|2523.5|2523|1322
1712144100000|2024-04-03 11:35:00|2525.5|2525|2522.5|2522|2525.5|2525|2522.5|2522|1384
1712144400000|2024-04-03 11:40:00|2522|2521.5|2519|2518|2524.5|2523.5|2517.5|2517|483
1712144700000|2024-04-03 11:45:00|2519.5|2518.5|2521.5|2521|2521.5|2521|2518.5|2518|263
1712145000000|2024-04-03 11:50:00|2522|2521.5|2523|2522.5|2524|2523|2522|2521.5|2332
1712145300000|2024-04-03 11:55:00|2522|2522|2522.5|2521.5|2523|2522.5|2522|2521.5|1040
1712145600000|2024-04-03 12:00:00|2522|2521|2524|2523|2524|2523|2521.5|2521|1055
1712145900000|2024-04-03 12:05:00|2524.5|2523.5|2526|2525|2526|2525.5|2524|2523.5|2093
1712146200000|2024-04-03 12:10:00|2525.5|2523|2524|2523.5|2526|2524|2523.5|2523|6594
1712146500000|2024-04-03 12:15:00|2524.5|2523|2525|2524.5|2526|2525.5|2524.5|2523|14421
1712146800000|2024-04-03 12:20:00|2524.5|2524|2526.5|2526|2527|2526.5|2524|2523.5|4333
1712147100000|2024-04-03 12:25:00|2526|2525.5|2523.5|2523|2526.5|2526|2523.5|2523|3766
1712147400000|2024-04-03 12:30:00|2522.5|2522|2524.5|2524|2525|2524|2522|2521.5|3044
1712147700000|2024-04-03 12:35:00|2525|2523.5|2524|2523.5|2525|2524|2523|2522.5|862
1712148000000|2024-04-03 12:40:00|2523.5|2523|2524|2523.5|2525|2524|2523.5|2523|2755
1712148300000|2024-04-03 12:45:00|2525|2523|2522|2521.5|2525|2524|2522|2521|2133
1712148600000|2024-04-03 12:50:00|2521.5|2521|2522.5|2522|2522.5|2522|2521|2520.5|1964
1712148900000|2024-04-03 12:55:00|2523|2522.5|2523.5|2522.5|2523.5|2522.5|2521|2520.5|1305
1712149200000|2024-04-03 13:00:00|2523|2522|2524.5|2524|2525|2524.5|2521.5|2521|2555
1712149500000|2024-04-03 13:05:00|2525|2523.5|2525|2524.5|2525.5|2524.5|2524|2523.5|1332
1712149800000|2024-04-03 13:10:00|2525.5|2525|2525|2524.5|2526.5|2525.5|2525|2524.5|3312
1712150100000|2024-04-03 13:15:00|2525.5|2525|2525.5|2525|2526|2525.5|2524.5|2524|2349
1712150400000|2024-04-03 13:20:00|2526|2524.5|2526|2525.5|2526.5|2526|2525|2524.5|3269
1712150700000|2024-04-03 13:25:00|2525.5|2525|2526|2525|2526|2525|2524.5|2524|1996
1712151000000|2024-04-03 13:30:00|2525.5|2524.5|2525|2524.5|2526.5|2526|2523|2522.5|3592
1712151300000|2024-04-03 13:35:00|2524.5|2524|2525.5|2525|2527|2526.5|2523|2522.5|4194
1712151600000|2024-04-03 13:40:00|2525|2524.5|2525|2524|2526.5|2525.5|2524|2523|3307
1712151900000|2024-04-03 13:45:00|2525.5|2524.5|2524.5|2524|2526.5|2526|2523|2522.5|2521
1712152200000|2024-04-03 13:50:00|2524|2523.5|2525.5|2525|2526|2525.5|2523.5|2523|2320
1712152500000|2024-04-03 13:55:00|2525|2524.5|2524|2523|2525|2524.5|2522.5|2522|1930
1712152800000|2024-04-03 14:00:00|2524.5|2523.5|2524.5|2524|2526|2525|2523.5|2523|2892
1712153100000|2024-04-03 14:05:00|2525|2524.5|2521.5|2521|2525.5|2524.5|2521|2520.5|2824
1712153400000|2024-04-03 14:10:00|2521|2520.5|2525|2524.5|2525.5|2524.5|2521|2520.5|3212
1712153700000|2024-04-03 14:15:00|2525.5|2525|2524|2523.5|2526|2525.5|2523.5|2523|4695
1712154000000|2024-04-03 14:20:00|2524.5|2523|2523|2522.5|2524.5|2523.5|2521|2520.5|2889
1712154300000|2024-04-03 14:25:00|2523.5|2523|2524|2523.5|2525|2524|2522.5|2522|2407
1712154600000|2024-04-03 14:30:00|2524.5|2524|2524.5|2524|2526.5|2525.5|2524|2523.5|2128
1712154900000|2024-04-03 14:35:00|2525|2524.5|2522|2521.5|2525|2524.5|2521.5|2521|1990
1712155200000|2024-04-03 14:40:00|2522.5|2522|2524.5|2524|2524.5|2524|2521.5|2521|936
1712155500000|2024-04-03 14:45:00|2526|2525|2529.5|2529|2529.5|2529|2525|2524.5|2819
1712155800000|2024-04-03 14:50:00|2529|2528.5|2529|2528.5|2529.5|2529|2529|2528.5|3906
1712156100000|2024-04-03 14:55:00|2528.5|2528|2528|2527.5|2528.5|2528|2527|2526.5|2588
1712156400000|2024-04-03 15:00:00|2528.5|2528|2528.5|2528|2529|2528.5|2526.5|2526|2119
1712156700000|2024-04-03 15:05:00|2528|2527.5|2527.5|2527|2529|2528.5|2526.5|2526|2327
1712157000000|2024-04-03 15:10:00|2527|2526.5|2528|2527.5|2528|2527.5|2527|2526.5|1574
1712157300000|2024-04-03 15:15:00|2527.5|2527|2529.5|2529|2529.5|2529|2527|2526.5|4538
1712157600000|2024-04-03 15:20:00|2530|2529.5|2530|2529.5|2530|2529.5|2529|2528.5|11730
1712157900000|2024-04-03 15:25:00|2529.5|2529|2528|2527.5|2530|2529|2527.5|2527|11416
1712214000000|2024-04-04 07:00:00|2531|2530|2538.5|2536.5|2540|2538.5|2531|2530|2545
1712214300000|2024-04-04 07:05:00|2538|2535.5|2537|2535.5|2538.5|2537|2532|2530.5|2144
1712214600000|2024-04-04 07:10:00|2535.5|2534.5|2537|2536|2540|2539|2535|2534|4516
1712214900000|2024-04-04 07:15:00|2536|2535|2534.5|2533.5|2537.5|2536.5|2531.5|2531|4755
1712215200000|2024-04-04 07:20:00|2536.5|2534|2535.5|2534.5|2539|2538|2534.5|2533|2965
1712215500000|2024-04-04 07:25:00|2535|2534|2540|2539|2540|2539.5|2535|2533.5|3099
1712215800000|2024-04-04 07:30:00|2541|2539.5|2540.5|2539|2541|2540.5|2536|2535.5|7306
1712216100000|2024-04-04 07:35:00|2541|2539.5|2540|2539|2542|2541.5|2539.5|2539|2630
1712216400000|2024-04-04 07:40:00|2539.5|2539.5|2540|2539|2541|2540|2538|2537.5|3356
1712216700000|2024-04-04 07:45:00|2539.5|2538|2540|2539|2541.5|2540.5|2538|2537|2264
1712217000000|2024-04-04 07:50:00|2540.5|2539.5|2546.5|2545|2547.5|2547|2540|2539|4491
1712217300000|2024-04-04 07:55:00|2546|2544.5|2542.5|2541.5|2546.5|2545.5|2541|2540.5|3046
1712217600000|2024-04-04 08:00:00|2542|2542|2545.5|2545|2546|2545.5|2542|2542|3539
1712217900000|2024-04-04 08:05:00|2546|2544|2546|2545.5|2547|2546|2543.5|2543|4452
1712218200000|2024-04-04 08:10:00|2545.5|2545|2546|2545|2547.5|2546.5|2544|2543.5|5890
1712218500000|2024-04-04 08:15:00|2545.5|2544.5|2547.5|2547|2548.5|2548|2545|2544.5|2762
1712218800000|2024-04-04 08:20:00|2546.5|2546|2547|2546.5|2548|2547|2546.5|2545.5|1091
1712219100000|2024-04-04 08:25:00|2546.5|2546|2548|2547|2548|2547.5|2546.5|2546|4504
1712219400000|2024-04-04 08:30:00|2548.5|2547.5|2548.5|2547.5|2550.5|2550|2548|2547.5|5956
1712219700000|2024-04-04 08:35:00|2549|2548|2546.5|2546|2551|2550.5|2546.5|2546|3575
1712220000000|2024-04-04 08:40:00|2547|2546.5|2546|2545|2549|2548.5|2546|2545|1701
1712220300000|2024-04-04 08:45:00|2545.5|2545.5|2546|2545.5|2546.5|2546|2544.5|2544|2117
1712220600000|2024-04-04 08:50:00|2546.5|2546|2547.5|2546.5|2548.5|2547.5|2546|2545|1498
1712220900000|2024-04-04 08:55:00|2547|2546|2546.5|2545.5|2547.5|2547|2545|2544|4589
1712221200000|2024-04-04 09:00:00|2547|2546|2544.5|2543.5|2547|2546.5|2543.5|2543|2328
1712221500000|2024-04-04 09:05:00|2545|2544|2546.5|2546|2547|2546|2544.5|2543.5|2348
1712221800000|2024-04-04 09:10:00|2546|2545.5|2546.5|2545.5|2547.5|2547|2546|2545|1192
1712222100000|2024-04-04 09:15:00|2546|2546.5|2548|2547.5|2549.5|2549|2546|2546.5|2040
1712222400000|2024-04-04 09:20:00|2547.5|2547|2547|2546.5|2549.5|2549|2547|2546.5|1380
1712222700000|2024-04-04 09:25:00|2546.5|2546|2543|2542|2547|2546|2542.5|2542|2732
1712223000000|2024-04-04 09:30:00|2542.5|2542.5|2543.5|2542.5|2544|2543.5|2542.5|2541.5|2731
1712223300000|2024-04-04 09:35:00|2543|2542|2542.5|2541.5|2543|2542.5|2540.5|2540|1691
1712223600000|2024-04-04 09:40:00|2542|2542|2543|2542.5|2544|2543.5|2541|2540|3539
1712223900000|2024-04-04 09:45:00|2543.5|2542|2544.5|2543.5|2544.5|2543.5|2542.5|2542|720
1712224200000|2024-04-04 09:50:00|2543.5|2543|2545|2544.5|2545|2544.5|2543.5|2543|1020
1712224500000|2024-04-04 09:55:00|2545.5|2545|2545|2544.5|2546|2545.5|2545|2544.5|852
1712224800000|2024-04-04 10:00:00|2544.5|2544|2544|2543|2546|2545|2544|2543|928
1712225100000|2024-04-04 10:05:00|2543.5|2543.5|2544.5|2544|2544.5|2544|2543|2542|896
1712225400000|2024-04-04 10:10:00|2544|2543.5|2543|2542.5|2544.5|2544|2542.5|2542|2077
1712225700000|2024-04-04 10:15:00|2545|2542|2543.5|2543|2545|2544.5|2543.5|2542|3623
1712226000000|2024-04-04 10:20:00|2543|2542.5|2544.5|2544|2544.5|2544|2542.5|2542|1189
1712226300000|2024-04-04 10:25:00|2545|2544.5|2544.5|2543.5|2545|2544.5|2544|2543.5|1596
1712226600000|2024-04-04 10:30:00|2544|2544|2545.5|2544.5|2545.5|2545|2544|2543.5|1246
1712226900000|2024-04-04 10:35:00|2546|2545|2544.5|2543.5|2547|2546.5|2544.5|2543.5|1069
1712227200000|2024-04-04 10:40:00|2544|2543|2544|2543.5|2544.5|2544|2544|2543|1022
1712227500000|2024-04-04 10:45:00|2544.5|2544|2544|2543.5|2545|2544.5|2544|2543.5|1964
1712227800000|2024-04-04 10:50:00|2544.5|2544|2545.5|2544.5|2545.5|2545|2544|2543.5|1421
1712228100000|2024-04-04 10:55:00|2546|2545|2545.5|2544.5|2546|2545.5|2545.5|2544.5|2171
1712228400000|2024-04-04 11:00:00|2545|2545|2544.5|2544|2546|2545|2544.5|2544|569
1712228700000|2024-04-04 11:05:00|2544|2543.5|2544.5|2544|2544.5|2544|2543.5|2543|525
1712229000000|2024-04-04 11:10:00|2544|2543.5|2545|2544|2545|2544|2544|2543|131
1712229300000|2024-04-04 11:15:00|2545.5|2544.5|2545|2544|2545.5|2545|2545|2544|1421
1712229600000|2024-04-04 11:20:00|2544.5|2544.5|2543.5|2543|2544.5|2544.5|2543.5|2543|597
1712229900000|2024-04-04 11:25:00|2544|2543.5|2544|2543|2545|2544.5|2543.5|2543|1134
1712230200000|2024-04-04 11:30:00|2543.5|2543.5|2544|2543|2544|2543.5|2543.5|2543|658
1712230500000|2024-04-04 11:35:00|2543.5|2542.5|2543|2542.5|2543.5|2542.5|2542|2541|880
1712230800000|2024-04-04 11:40:00|2542.5|2541.5|2540.5|2539.5|2542.5|2541.5|2540|2539.5|2184
1712231100000|2024-04-04 11:45:00|2541|2540|2540.5|2539.5|2541|2540.5|2540.5|2539.5|851
1712231400000|2024-04-04 11:50:00|2541|2540|2541|2540|2541|2540|2538.5|2538|3214
1712231700000|2024-04-04 11:55:00|2540.5|2540.5|2544|2543|2544.5|2543.5|2540.5|2539.5|1035
1712232000000|2024-04-04 12:00:00|2543.5|2543.5|2545.5|2545|2545.5|2545|2543.5|2543.5|1705
1712232300000|2024-04-04 12:05:00|2546|2545.5|2547|2546.5|2549|2548.5|2546|2545.5|1547
1712232600000|2024-04-04 12:10:00|2547.5|2547|2548|2547|2548|2547.5|2547.5|2547|983
1712232900000|2024-04-04 12:15:00|2547.5|2546.5|2544.5|2544|2547.5|2546.5|2544.5|2544|726
1712233200000|2024-04-04 12:20:00|2544|2543.5|2543.5|2543|2544.5|2543.5|2543.5|2542.5|932
1712233500000|2024-04-04 12:25:00|2544|2543.5|2547.5|2546.5|2547.5|2547|2543.5|2543|730
1712233800000|2024-04-04 12:30:00|2547|2546|2550|2549.5|2550|2549.5|2547|2546|6096
1712234100000|2024-04-04 12:35:00|2549.5|2549|2550|2549.5|2550|2549.5|2549|2548.5|1048
1712234400000|2024-04-04 12:40:00|2549.5|2549|2548.5|2548|2549.5|2549|2548.5|2548|487
1712234700000|2024-04-04 12:45:00|2549.5|2549|2547.5|2547|2549.5|2549|2546|2545.5|3067
1712235000000|2024-04-04 12:50:00|2548|2548.5|2549.5|2549|2550|2549.5|2548|2548.5|2874
1712235300000|2024-04-04 12:55:00|2550|2548.5|2548|2547.5|2550|2548.5|2548|2547.5|999
1712235600000|2024-04-04 13:00:00|2548.5|2548|2556|2555.5|2556|2555.5|2546|2545.5|9878
1712235900000|2024-04-04 13:05:00|2556.5|2556|2555|2554.5|2557.5|2557|2555|2554.5|4761
1712236200000|2024-04-04 13:10:00|2555.5|2555|2555.5|2554.5|2557|2556.5|2555|2554.5|2058
1712236500000|2024-04-04 13:15:00|2555|2555|2556.5|2556|2556.5|2556|2555|2554.5|3764
1712236800000|2024-04-04 13:20:00|2556|2555.5|2556|2555.5|2556|2555.5|2554|2553.5|1858
1712237100000|2024-04-04 13:25:00|2555.5|2555|2555.5|2554.5|2557|2556.5|2555|2554.5|2327
1712237400000|2024-04-04 13:30:00|2555|2555|2554.5|2554|2556|2555.5|2553|2552.5|4119
1712237700000|2024-04-04 13:35:00|2555|2554.5|2554.5|2553.5|2555|2554.5|2553|2552.5|828
1712238000000|2024-04-04 13:40:00|2555|2554|2555|2554.5|2555|2554.5|2552.5|2552|1572
1712238300000|2024-04-04 13:45:00|2554.5|2554|2555|2554.5|2555.5|2555|2554|2553.5|2205
1712238600000|2024-04-04 13:50:00|2555.5|2555|2555.5|2555|2558|2557.5|2555|2554.5|2880
1712238900000|2024-04-04 13:55:00|2555|2554.5|2555.5|2555|2556|2555.5|2554.5|2554|2124
1712239200000|2024-04-04 14:00:00|2555|2554.5|2554|2553.5|2556|2555.5|2554|2553.5|1531
1712239500000|2024-04-04 14:05:00|2554.5|2554|2555|2554|2555|2554|2553.5|2553|1226
1712239800000|2024-04-04 14:10:00|2554.5|2554.5|2554.5|2554|2555|2554.5|2554|2553.5|2652
1712240100000|2024-04-04 14:15:00|2554|2553.5|2552|2551|2554.5|2554|2551.5|2551|1970
1712240400000|2024-04-04 14:20:00|2552.5|2551.5|2553|2552.5|2553.5|2553|2552|2551.5|1353
1712240700000|2024-04-04 14:25:00|2553.5|2552|2554|2553.5|2555|2554|2552.5|2552|1926
1712241000000|2024-04-04 14:30:00|2553.5|2553|2554.5|2553.5|2555.5|2555|2553.5|2553|1469
1712241300000|2024-04-04 14:35:00|2554|2552.5|2553.5|2553|2554.5|2554|2553|2552.5|1545
1712241600000|2024-04-04 14:40:00|2553|2552.5|2551.5|2551|2553|2552.5|2551.5|2551|354
1712241900000|2024-04-04 14:45:00|2550|2549.5|2545.5|2545|2550|2549.5|2545.5|2545|2491
1712242200000|2024-04-04 14:50:00|2545|2544.5|2543|2542.5|2545|2545|2543|2542.5|4478
1712242500000|2024-04-04 14:55:00|2542.5|2542|2541.5|2541|2544|2543.5|2541.5|2541|1427
1712242800000|2024-04-04 15:00:00|2542|2540.5|2542|2541.5|2543|2542.5|2540.5|2540|4972
1712243100000|2024-04-04 15:05:00|2542.5|2542|2542.5|2542|2543|2542.5|2540|2539.5|10967
1712243400000|2024-04-04 15:10:00|2543|2542.5|2548.5|2548|2548.5|2548|2543|2542.5|6947
1712243700000|2024-04-04 15:15:00|2549|2548.5|2549|2548.5|2550|2549.5|2548|2547.5|10885
1712244000000|2024-04-04 15:20:00|2548.5|2548|2547|2546.5|2549|2548.5|2546.5|2546|4965
1712244300000|2024-04-04 15:25:00|2547.5|2547|2547.5|2547|2549|2548.5|2547.5|2547|9101
1712300400000|2024-04-05 07:00:00|2517|2511.5|2521|2518|2528|2524|2515.5|2511.5|7118
1712300700000|2024-04-05 07:05:00|2522.5|2520.5|2528.5|2527|2528.5|2527.5|2520|2518|6284
1712301000000|2024-04-05 07:10:00|2528|2527.5|2518.5|2517|2528|2527.5|2517.5|2517|5127
1712301300000|2024-04-05 07:15:00|2518|2516.5|2518|2516.5|2520.5|2519.5|2516.5|2515.5|3375
1712301600000|2024-04-05 07:20:00|2517.5|2516|2514|2513.5|2518.5|2517.5|2514|2512.5|5347
1712301900000|2024-04-05 07:25:00|2513.5|2513|2516|2515|2518|2517.5|2511|2510.5|4482
1712302200000|2024-04-05 07:30:00|2515.5|2514.5|2517|2516|2517.5|2516.5|2514|2513|2804
1712302500000|2024-04-05 07:35:00|2517.5|2516.5|2517|2516|2518|2517.5|2516.5|2515|4388
1712302800000|2024-04-05 07:40:00|2516.5|2515.5|2512|2511|2516.5|2515.5|2511|2510.5|3263
1712303100000|2024-04-05 07:45:00|2511.5|2511.5|2510.5|2510|2512|2511.5|2509|2508.5|5409
1712303400000|2024-04-05 07:50:00|2511|2509.5|2506.5|2506|2511|2510|2502.5|2502|9343
1712303700000|2024-04-05 07:55:00|2506|2505.5|2510|2509.5|2511|2510|2506|2505.5|4321
1712304000000|2024-04-05 08:00:00|2511|2510|2512|2511|2512.5|2512|2509.5|2509|1635
1712304300000|2024-04-05 08:05:00|2511.5|2511.5|2510|2509|2512.5|2512|2509.5|2509|1718
1712304600000|2024-04-05 08:10:00|2509.5|2508.5|2510.5|2510|2511|2510|2509|2508|2079
1712304900000|2024-04-05 08:15:00|2510|2509.5|2510|2509|2511.5|2511|2510|2509|3201
1712305200000|2024-04-05 08:20:00|2510.5|2509.5|2511|2510.5|2511|2510.5|2509.5|2509|1244
1712305500000|2024-04-05 08:25:00|2510.5|2510|2511|2510|2511|2510|2509.5|2509|802
1712305800000|2024-04-05 08:30:00|2510.5|2510.5|2510|2509|2512|2511|2509.5|2509|1099
1712306100000|2024-04-05 08:35:00|2511|2509.5|2510.5|2509|2511.5|2510.5|2509.5|2509|1366
1712306400000|2024-04-05 08:40:00|2510|2508.5|2508.5|2508|2510|2508.5|2508.5|2508|2891
1712306700000|2024-04-05 08:45:00|2509|2507.5|2508.5|2507.5|2509|2508|2507|2506.5|3330
1712307000000|2024-04-05 08:50:00|2509|2508|2508|2507|2509|2508.5|2507.5|2507|1942
1712307300000|2024-04-05 08:55:00|2507.5|2506.5|2507|2506|2509|2507.5|2506|2505.5|3009
1712307600000|2024-04-05 09:00:00|2507.5|2506.5|2505.5|2504.5|2508|2507.5|2503.5|2503|2003
1712307900000|2024-04-05 09:05:00|2505|2504|2505.5|2504.5|2506.5|2506|2504|2503|2528
1712308200000|2024-04-05 09:10:00|2506|2505|2506|2505|2507.5|2506.5|2504.5|2504|4393
1712308500000|2024-04-05 09:15:00|2507.5|2506.5|2505.5|2505|2508.5|2507.5|2505.5|2505|1204
1712308800000|2024-04-05 09:20:00|2506|2505.5|2507|2506|2507|2506.5|2505.5|2505|1788
1712309100000|2024-04-05 09:25:00|2506.5|2506.5|2507.5|2507|2508|2507.5|2506|2505.5|3056
1712309400000|2024-04-05 09:30:00|2508|2506.5|2511|2510.5|2511.5|2511|2508|2506.5|2391
1712309700000|2024-04-05 09:35:00|2511.5|2511|2512|2511.5|2513.5|2513|2511|2510.5|2724
1712310000000|2024-04-05 09:40:00|2512.5|2512|2517|2516.5|2517|2516.5|2512.5|2512|3762
1712310300000|2024-04-05 09:45:00|2516.5|2516|2511|2510|2516.5|2516|2509|2508.5|5845
1712310600000|2024-04-05 09:50:00|2510.5|2509.5|2510|2509.5|2512|2511|2509.5|2508.5|1734
1712310900000|2024-04-05 09:55:00|2510.5|2510|2509.5|2509|2511|2510|2508.5|2508|1106
1712311200000|2024-04-05 10:00:00|2510|2509.5|2511|2510|2511.5|2511|2510|2509.5|2523
1712311500000|2024-04-05 10:05:00|2511.5|2510.5|2509.5|2509|2511.5|2511|2509.5|2509|1163
1712311800000|2024-04-05 10:10:00|2509|2508.5|2510.5|2510|2511|2510|2509|2508.5|3539
1712312100000|2024-04-05 10:15:00|2511|2510.5|2510|2509.5|2511|2510.5|2508.5|2508|2357
1712312400000|2024-04-05 10:20:00|2510.5|2510|2507.5|2506.5|2510.5|2510|2507|2506.5|6627
1712312700000|2024-04-05 10:25:00|2507|2507|2508.5|2507.5|2508.5|2508|2507|2507|1935
1712313000000|2024-04-05 10:30:00|2509|2508.5|2510.5|2510|2511|2510.5|2509|2508.5|3759
1712313300000|2024-04-05 10:35:00|2511|2510.5|2507.5|2507|2511|2510.5|2507.5|2507|1904
1712313600000|2024-04-05 10:40:00|2507|2506.5|2506|2505|2507|2506.5|2505.5|2505|2199
1712313900000|2024-04-05 10:45:00|2505.5|2504.5|2504.5|2503.5|2505.5|2505|2504|2503|3439
1712314200000|2024-04-05 10:50:00|2505|2504|2505.5|2505|2506|2505.5|2504.5|2504|253
1712314500000|2024-04-05 10:55:00|2506|2505.5|2505.5|2505|2506.5|2506|2505|2504.5|1672
1712314800000|2024-04-05 11:00:00|2506|2505.5|2505.5|2505|2507|2506.5|2503.5|2503|4256
1712315100000|2024-04-05 11:05:00|2506.5|2505.5|2506|2505.5|2506.5|2506|2505|2504.5|1624
1712315400000|2024-04-05 11:10:00|2506.5|2505|2504.5|2503.5|2506.5|2506|2503|2502|2229
1712315700000|2024-04-05 11:15:00|2505|2504|2506.5|2506|2506.5|2506|2505|2504|1744
1712316000000|2024-04-05 11:20:00|2506|2505.5|2505.5|2505|2506|2505.5|2505.5|2505|899
1712316300000|2024-04-05 11:25:00|2505|2504.5|2508.5|2507.5|2509|2508.5|2504|2503|1711
1712316600000|2024-04-05 11:30:00|2507.5|2507|2508.5|2507.5|2509|2508|2507.5|2507|1379
1712316900000|2024-04-05 11:35:00|2509|2508|2509|2508.5|2510|2509|2509|2508|990
1712317200000|2024-04-05 11:40:00|2509.5|2509|2510.5|2510|2511|2510|2509.5|2509|2633
1712317500000|2024-04-05 11:45:00|2511|2510.5|2508.5|2508|2511.5|2510.5|2508.5|2507.5|1797
1712317800000|2024-04-05 11:50:00|2508|2507.5|2507|2506|2508|2507.5|2507|2506|1182
1712318100000|2024-04-05 11:55:00|2506.5|2505.5|2507|2506.5|2508|2507|2506.5|2505.5|516
1712318400000|2024-04-05 12:00:00|2506.5|2506|2506.5|2505.5|2508.5|2508|2506|2505|1338
1712318700000|2024-04-05 12:05:00|2508|2506|2507.5|2506.5|2508|2507|2506.5|2505.5|1693
1712319000000|2024-04-05 12:10:00|2507|2507|2507.5|2506.5|2508.5|2508|2506.5|2506|794
1712319300000|2024-04-05 12:15:00|2507|2506|2506|2505.5|2507.5|2506.5|2505|2504.5|2494
1712319600000|2024-04-05 12:20:00|2506.5|2506|2507.5|2506.5|2508|2507.5|2506.5|2505.5|1301
1712319900000|2024-04-05 12:25:00|2507|2506|2507|2506|2508.5|2508|2507|2506|2117
1712320200000|2024-04-05 12:30:00|2506.5|2504.5|2508|2507.5|2508.5|2507.5|2502.5|2498.5|11889
1712320500000|2024-04-05 12:35:00|2507.5|2507|2510|2509|2512|2511|2506|2505.5|4951
1712320800000|2024-04-05 12:40:00|2509.5|2508.5|2513|2512.5|2513|2512.5|2509|2508|3779
1712321100000|2024-04-05 12:45:00|2512.5|2512|2506.5|2506|2512.5|2512.5|2505.5|2505|615
1712321400000|2024-04-05 12:50:00|2506|2505.5|2509|2508|2509.5|2508.5|2505|2504|2774
1712321700000|2024-04-05 12:55:00|2508.5|2508.5|2507|2506|2509|2508.5|2505.5|2504.5|1922
1712322000000|2024-04-05 13:00:00|2507.5|2506.5|2504|2503.5|2509|2508|2504|2503.5|2594
1712322300000|2024-04-05 13:05:00|2503.5|2502.5|2502|2501|2505.5|2504.5|2501.5|2500.5|1934
1712322600000|2024-04-05 13:10:00|2501.5|2500.5|2501|2500.5|2503|2502|2501|2500.5|3069
1712322900000|2024-04-05 13:15:00|2501.5|2501|2496.5|2496|2501.5|2501|2496|2495.5|4665
1712323200000|2024-04-05 13:20:00|2496|2495.5|2498.5|2497.5|2498.5|2497.5|2495.5|2495|2242
1712323500000|2024-04-05 13:25:00|2498|2498|2496|2495|2499|2498.5|2495|2494|3401
1712323800000|2024-04-05 13:30:00|2495.5|2494.5|2500|2499.5|2500|2499.5|2493|2492|6409
1712324100000|2024-04-05 13:35:00|2501|2500|2493|2492|2502|2501|2492.5|2492|6530
1712324400000|2024-04-05 13:40:00|2492|2491.5|2494.5|2493.5|2495|2494|2489|2488|4990
1712324700000|2024-04-05 13:45:00|2494|2494|2493|2492.5|2494.5|2494|2490|2489.5|4015
1712325000000|2024-04-05 13:50:00|2492.5|2492|2496|2495.5|2497|2496.5|2492.5|2492|2503
1712325300000|2024-04-05 13:55:00|2496.5|2496|2496|2495|2497.5|2497|2495|2494.5|3122
1712325600000|2024-04-05 14:00:00|2495.5|2495.5|2492.5|2492|2496.5|2496|2492|2491.5|3783
1712325900000|2024-04-05 14:05:00|2493|2492.5|2489.5|2489|2494|2493.5|2489.5|2488.5|6441
1712326200000|2024-04-05 14:10:00|2490|2489.5|2497.5|2496.5|2497.5|2497|2490|2489.5|2374
1712326500000|2024-04-05 14:15:00|2498|2497|2495|2494.5|2498|2497.5|2494|2493.5|3369
1712326800000|2024-04-05 14:20:00|2494.5|2494|2498|2497.5|2499.5|2499|2494.5|2493.5|3631
1712327100000|2024-04-05 14:25:00|2497.5|2497|2498|2497|2498|2497.5|2496|2495.5|7092
1712327400000|2024-04-05 14:30:00|2497.5|2497.5|2502.5|2502|2502.5|2502|2497|2496|3376
1712327700000|2024-04-05 14:35:00|2502|2501.5|2499|2498.5|2502.5|2502|2499|2498.5|2636
1712328000000|2024-04-05 14:40:00|2498.5|2498|2497.5|2497|2500|2499.5|2497.5|2497|2218
1712328300000|2024-04-05 14:45:00|2498|2497.5|2499|2498.5|2500|2499.5|2497.5|2497|4814
1712328600000|2024-04-05 14:50:00|2499.5|2499|2497|2496|2501.5|2501|2497|2496|3246
1712328900000|2024-04-05 14:55:00|2497.5|2496.5|2499|2498.5|2500|2499.5|2497.5|2496.5|2685
1712329200000|2024-04-05 15:00:00|2498|2497.5|2492|2491.5|2498|2497.5|2491|2490.5|9886
1712329500000|2024-04-05 15:05:00|2493|2491|2500|2499.5|2500.5|2500|2493|2491|3074
1712329800000|2024-04-05 15:10:00|2499.5|2499|2501|2500.5|2501.5|2500.5|2499|2498|3456
1712330100000|2024-04-05 15:15:00|2501.5|2501|2503|2502.5|2503|2502.5|2501|2500.5|4841
1712330400000|2024-04-05 15:20:00|2503.5|2502|2502|2501.5|2503.5|2502|2500.5|2500|9523
1712330700000|2024-04-05 15:25:00|2502.5|2502|2501|2500|2503|2502|2500|2499.5|8385
1712559600000|2024-04-08 07:00:00|2502.5|2500|2501|2499|2505.5|2504|2500.5|2498|2721
1712559900000|2024-04-08 07:05:00|2503.5|2499.5|2500.5|2499|2503.5|2502|2498|2496.5|3702
1712560200000|2024-04-08 07:10:00|2501.5|2499.5|2505|2504.5|2505|2504.5|2500.5|2499.5|3276
1712560500000|2024-04-08 07:15:00|2505.5|2505|2509|2508|2509|2508|2505.5|2504.5|3215
1712560800000|2024-04-08 07:20:00|2508.5|2508.5|2508.5|2508|2511|2510.5|2508|2507|7600
1712561100000|2024-04-08 07:25:00|2508|2507.5|2504|2503|2508.5|2507.5|2502|2501|1766
1712561400000|2024-04-08 07:30:00|2502|2503.5|2504|2503.5|2505|2504.5|2501|2500.5|3279
1712561700000|2024-04-08 07:35:00|2504.5|2503|2506.5|2505.5|2506.5|2506|2502.5|2501.5|2761
1712562000000|2024-04-08 07:40:00|2507|2506|2507|2506.5|2507.5|2506.5|2506|2505|2571
1712562300000|2024-04-08 07:45:00|2506.5|2506|2508|2507|2508.5|2507.5|2503|2502|5056
1712562600000|2024-04-08 07:50:00|2507|2506|2504|2503.5|2508.5|2507.5|2503.5|2502.5|2871
1712562900000|2024-04-08 07:55:00|2503.5|2503|2503|2502|2504.5|2504|2502.5|2502|2214
1712563200000|2024-04-08 08:00:00|2503.5|2502.5|2506|2505|2506.5|2505.5|2502.5|2502|3662
1712563500000|2024-04-08 08:05:00|2505.5|2504.5|2507.5|2507|2508|2507|2504.5|2504|4678
1712563800000|2024-04-08 08:10:00|2507|2506.5|2508.5|2508|2509.5|2508.5|2507|2506|2914
1712564100000|2024-04-08 08:15:00|2509.5|2509|2507.5|2507|2509.5|2509|2507|2506|3040
1712564400000|2024-04-08 08:20:00|2507|2506.5|2507.5|2506|2508|2507|2505|2504.5|5007
1712564700000|2024-04-08 08:25:00|2507|2506.5|2507|2506.5|2507.5|2506.5|2505|2504|2395
1712565000000|2024-04-08 08:30:00|2507.5|2507|2511|2510.5|2511|2510.5|2507.5|2507|3246
1712565300000|2024-04-08 08:35:00|2512|2510|2514|2513|2514|2513|2512|2510|3114
1712565600000|2024-04-08 08:40:00|2513.5|2512.5|2511|2510.5|2513.5|2513|2510.5|2510|2916
1712565900000|2024-04-08 08:45:00|2510.5|2510|2512.5|2512|2513|2512.5|2510|2509.5|1309
1712566200000|2024-04-08 08:50:00|2513|2511.5|2510|2509|2513|2511.5|2509.5|2508.5|1618
1712566500000|2024-04-08 08:55:00|2510.5|2509.5|2512|2511|2512|2511.5|2510|2509.5|1809
1712566800000|2024-04-08 09:00:00|2511|2510.5|2512.5|2512|2514|2513|2510|2509.5|1888
1712567100000|2024-04-08 09:05:00|2513|2512.5|2510.5|2509.5|2513|2512.5|2509.5|2508.5|1682
1712567400000|2024-04-08 09:10:00|2511|2510|2513.5|2512.5|2513.5|2513|2510.5|2510|3588
1712567700000|2024-04-08 09:15:00|2513|2513|2514|2513.5|2515|2514|2513|2512.5|1114
1712568000000|2024-04-08 09:20:00|2513.5|2513|2514|2513.5|2514|2513.5|2512.5|2511.5|2054
1712568300000|2024-04-08 09:25:00|2513.5|2513|2515.5|2514.5|2516|2515|2513.5|2513|3071
1712568600000|2024-04-08 09:30:00|2515|2515|2515|2514.5|2516|2515|2513.5|2513|1967
1712568900000|2024-04-08 09:35:00|2515.5|2515|2515|2514.5|2515.5|2515|2514|2513.5|2764
1712569200000|2024-04-08 09:40:00|2514.5|2514|2516|2515.5|2516.5|2515.5|2514|2513.5|2255
1712569500000|2024-04-08 09:45:00|2515.5|2515|2514.5|2513.5|2516|2515|2513|2512|1246
1712569800000|2024-04-08 09:50:00|2514|2514|2514|2513.5|2515|2514|2513.5|2513|1496
1712570100000|2024-04-08 09:55:00|2513.5|2513|2513.5|2512.5|2513.5|2513|2512|2511.5|2246
1712570400000|2024-04-08 10:00:00|2513|2512|2511.5|2510.5|2513|2512|2510.5|2510|2275
1712570700000|2024-04-08 10:05:00|2512|2511|2511.5|2511|2512.5|2512|2511|2510.5|1445
1712571000000|2024-04-08 10:10:00|2511|2510.5|2510.5|2509.5|2512.5|2511.5|2510|2509.5|1445
1712571300000|2024-04-08 10:15:00|2511|2510|2510|2509.5|2511.5|2510.5|2509.5|2508.5|1511
1712571600000|2024-04-08 10:20:00|2510.5|2510|2513.5|2513|2514|2513|2510.5|2510|160
1712571900000|2024-04-08 10:25:00|2513|2512.5|2511|2510.5|2513|2512.5|2511|2510.5|1237
1712572200000|2024-04-08 10:30:00|2511.5|2511|2513.5|2512.5|2513.5|2512.5|2511.5|2510.5|446
1712572500000|2024-04-08 10:35:00|2513|2513|2514.5|2513.5|2514.5|2514|2513|2513|1123
1712572800000|2024-04-08 10:40:00|2514|2513|2512.5|2512|2514.5|2513|2512|2511|865
1712573100000|2024-04-08 10:45:00|2513|2512.5|2514|2513|2514.5|2513.5|2512.5|2512|1305
1712573400000|2024-04-08 10:50:00|2513.5|2512.5|2513.5|2512.5|2513.5|2512.5|2512|2511|812
1712573700000|2024-04-08 10:55:00|2513|2513|2513.5|2513|2514.5|2513.5|2513|2513|3667
1712574000000|2024-04-08 11:00:00|2514|2513.5|2513.5|2513|2515|2514|2513.5|2513|889
1712574300000|2024-04-08 11:05:00|2514|2512.5|2515.5|2515|2515.5|2515|2513.5|2512.5|1165
1712574600000|2024-04-08 11:10:00|2515|2514.5|2515.5|2514.5|2516|2515.5|2515|2514.5|886
1712574900000|2024-04-08 11:15:00|2515|2515|2515|2514.5|2516|2515|2515|2514.5|466
1712575200000|2024-04-08 11:20:00|2515.5|2514|2516.5|2516|2516.5|2516|2514.5|2514|1607
1712575500000|2024-04-08 11:25:00|2516|2515|2516|2515|2516|2515.5|2515|2514.5|480
1712575800000|2024-04-08 11:30:00|2515.5|2514.5|2517|2516.5|2517|2516.5|2515|2514.5|755
1712576100000|2024-04-08 11:35:00|2517.5|2517|2517.5|2516.5|2519|2518|2517.5|2516.5|686
1712576400000|2024-04-08 11:40:00|2517|2516|2514|2513.5|2517.5|2516|2514|2513.5|439
1712576700000|2024-04-08 11:45:00|2513.5|2513|2516.5|2516|2517|2516.5|2513.5|2513|633
1712577000000|2024-04-08 11:50:00|2517|2516.5|2517|2516|2517|2516.5|2516.5|2516|86
1712577300000|2024-04-08 11:55:00|2516.5|2515.5|2517|2516|2518|2517.5|2516|2515.5|547
1712577600000|2024-04-08 12:00:00|2516.5|2515.5|2517.5|2517|2517.5|2517|2515.5|2515|958
1712577900000|2024-04-08 12:05:00|2517|2516.5|2518.5|2518|2519|2518.5|2517|2516.5|3161
1712578200000|2024-04-08 12:10:00|2518|2517.5|2520|2519|2520|2519.5|2518|2517.5|780
1712578500000|2024-04-08 12:15:00|2519.5|2519.5|2520|2519.5|2521|2520|2519|2518.5|817
1712578800000|2024-04-08 12:20:00|2520.5|2520|2519.5|2519|2521.5|2520.5|2519.5|2519|2650
1712579100000|2024-04-08 12:25:00|2519|2518|2520|2519.5|2520.5|2519.5|2518.5|2518|1464
1712579400000|2024-04-08 12:30:00|2520.5|2519|2519|2518.5|2520.5|2519.5|2519|2518.5|1573
1712579700000|2024-04-08 12:35:00|2519.5|2519|2519.5|2519|2520|2519|2519|2518.5|148
1712580000000|2024-04-08 12:40:00|2520|2519.5|2519.5|2519|2520.5|2520|2519.5|2518.5|1211
1712580300000|2024-04-08 12:45:00|2519|2518.5|2520.5|2520|2522|2521|2519|2518.5|1095
1712580600000|2024-04-08 12:50:00|2520|2519.5|2520.5|2520|2521|2520.5|2520|2519.5|1452
1712580900000|2024-04-08 12:55:00|2520|2519.5|2520|2519.5|2520|2519.5|2519|2518.5|592
1712581200000|2024-04-08 13:00:00|2520.5|2520|2519.5|2519|2520.5|2520|2519|2518|526
1712581500000|2024-04-08 13:05:00|2520|2518.5|2519.5|2519|2520.5|2520|2519|2518.5|1576
1712581800000|2024-04-08 13:10:00|2520|2519.5|2519|2518.5|2520|2519.5|2519|2518|12
1712582100000|2024-04-08 13:15:00|2519.5|2519|2518.5|2518|2519.5|2519|2518.5|2517.5|1299
1712582400000|2024-04-08 13:20:00|2519|2517.5|2518.5|2517.5|2519|2518.5|2518|2517.5|1183
1712582700000|2024-04-08 13:25:00|2519|2518|2518.5|2518|2520|2519.5|2517.5|2517|2813
1712583000000|2024-04-08 13:30:00|2519|2518.5|2523.5|2523|2523.5|2523|2519|2518.5|2428
1712583300000|2024-04-08 13:35:00|2524|2523.5|2524.5|2524|2525|2524.5|2522.5|2522|1445
1712583600000|2024-04-08 13:40:00|2524|2523.5|2522|2521.5|2524|2523.5|2521.5|2521|1442
1712583900000|2024-04-08 13:45:00|2522.5|2522|2521.5|2521|2525|2524|2521.5|2520.5|894
1712584200000|2024-04-08 13:50:00|2522|2521.5|2522|2521.5|2523|2522.5|2521|2520.5|2881
1712584500000|2024-04-08 13:55:00|2521.5|2521|2521.5|2521|2523|2522.5|2521.5|2521|4469
1712584800000|2024-04-08 14:00:00|2521|2520.5|2517|2516.5|2521.5|2521|2516|2515|5787
1712585100000|2024-04-08 14:05:00|2517.5|2517|2518|2517.5|2519|2518|2517|2516|839
1712585400000|2024-04-08 14:10:00|2517.5|2517|2517|2516|2518.5|2518|2516|2515.5|2771
1712585700000|2024-04-08 14:15:00|2516.5|2516.5|2517.5|2517|2517.5|2517|2516.5|2516|1451
1712586000000|2024-04-08 14:20:00|2518|2517.5|2517.5|2517|2518.5|2518|2517.5|2516.5|954
1712586300000|2024-04-08 14:25:00|2518|2517.5|2516.5|2516|2518|2517.5|2516.5|2516|1861
1712586600000|2024-04-08 14:30:00|2516|2515.5|2516.5|2516|2517|2516.5|2515.5|2514.5|1299
1712586900000|2024-04-08 14:35:00|2517|2516.5|2518|2517.5|2518|2517.5|2516|2515.5|2665
1712587200000|2024-04-08 14:40:00|2517.5|2517|2517.5|2517|2518.5|2518|2517|2516.5|2987
1712587500000|2024-04-08 14:45:00|2518|2517.5|2520.5|2519.5|2520.5|2519.5|2518|2517.5|1563
1712587800000|2024-04-08 14:50:00|2520|2520|2516|2515.5|2520|2520|2516|2515.5|2146
1712588100000|2024-04-08 14:55:00|2516.5|2516|2516|2515.5|2517|2516.5|2515.5|2515|2180
1712588400000|2024-04-08 15:00:00|2516.5|2516|2515.5|2514.5|2516.5|2516|2514|2513|3114
1712588700000|2024-04-08 15:05:00|2514.5|2515|2516|2515|2516|2515|2513.5|2513|3640
1712589000000|2024-04-08 15:10:00|2515.5|2515.5|2515|2514.5|2517|2516|2514.5|2514|1410
1712589300000|2024-04-08 15:15:00|2514.5|2514|2513.5|2512.5|2515.5|2515|2513.5|2512.5|2094
1712589600000|2024-04-08 15:20:00|2513|2513|2512|2511.5|2514|2513.5|2511.5|2511|6577
1712589900000|2024-04-08 15:25:00|2511.5|2511|2507|2506|2512|2511.5|2507|2506|5640
1712646000000|2024-04-09 07:00:00|2501.5|2500|2503|2501.5|2503.5|2501.5|2499.5|2498|1622
1712646300000|2024-04-09 07:05:00|2503.5|2500|2502.5|2501|2507|2505.5|2501|2500|2802
1712646600000|2024-04-09 07:10:00|2503|2501.5|2503|2501.5|2505.5|2504|2500|2498.5|2200
1712646900000|2024-04-09 07:15:00|2502.5|2500|2503.5|2502|2505|2504|2501|2500|4456
1712647200000|2024-04-09 07:20:00|2503|2502.5|2502|2501|2505|2504|2501|2500|912
1712647500000|2024-04-09 07:25:00|2501.5|2500.5|2504|2503|2504.5|2503.5|2500.5|2499.5|2005
1712647800000|2024-04-09 07:30:00|2503.5|2502.5|2506.5|2505.5|2506.5|2505.5|2503|2502|853
1712648100000|2024-04-09 07:35:00|2506|2506|2507.5|2506|2507.5|2506.5|2505.5|2505|837
1712648400000|2024-04-09 07:40:00|2507|2506.5|2505.5|2505|2508|2507|2504.5|2504|2068
1712648700000|2024-04-09 07:45:00|2506|2505.5|2509.5|2509|2510|2509.5|2506|2505|721
1712649000000|2024-04-09 07:50:00|2510|2509.5|2506.5|2505.5|2510|2509.5|2506|2505.5|334
1712649300000|2024-04-09 07:55:00|2506|2506|2504.5|2503.5|2506.5|2506|2503.5|2502.5|1175
1712649600000|2024-04-09 08:00:00|2503|2502|2503|2502|2504.5|2504|2501|2500.5|977
1712649900000|2024-04-09 08:05:00|2502.5|2501.5|2503.5|2503|2503.5|2503|2502|2501.5|806
1712650200000|2024-04-09 08:10:00|2504|2503.5|2504|2503.5|2505|2504|2503|2502.5|989
1712650500000|2024-04-09 08:15:00|2504.5|2504|2502|2501.5|2504.5|2504|2502|2501|919
1712650800000|2024-04-09 08:20:00|2501.5|2501|2500|2499.5|2502|2501.5|2500|2499.5|504
1712651100000|2024-04-09 08:25:00|2500.5|2500|2500.5|2499.5|2501|2500.5|2498.5|2498|745
1712651400000|2024-04-09 08:30:00|2500|2499|2499|2497.5|2500.5|2500|2498|2497.5|978
1712651700000|2024-04-09 08:35:00|2498.5|2497|2495.5|2495|2498.5|2497|2495.5|2495|2034
1712652000000|2024-04-09 08:40:00|2496|2495.5|2494.5|2494|2497.5|2497|2493.5|2492.5|1155
1712652300000|2024-04-09 08:45:00|2495.5|2493.5|2492|2491|2496|2495|2489.5|2489|3704
1712652600000|2024-04-09 08:50:00|2491.5|2490.5|2491.5|2490.5|2493|2492|2491|2490|1536
1712652900000|2024-04-09 08:55:00|2492|2491|2493|2492|2494|2493.5|2491|2490.5|2737
1712653200000|2024-04-09 09:00:00|2492.5|2491.5|2494|2493|2494|2493|2492|2491.5|1666
1712653500000|2024-04-09 09:05:00|2493.5|2493.5|2492.5|2491.5|2494|2493.5|2492|2491.5|2790
1712653800000|2024-04-09 09:10:00|2492|2492|2490.5|2490|2492.5|2492|2490|2489|1624
1712654100000|2024-04-09 09:15:00|2490|2489.5|2489.5|2489|2490|2489.5|2488|2487.5|1147
1712654400000|2024-04-09 09:20:00|2490|2489.5|2489.5|2489|2491.5|2491|2489.5|2489|1154
1712654700000|2024-04-09 09:25:00|2490|2489.5|2490.5|2489.5|2491.5|2490.5|2490|2489.5|1939
1712655000000|2024-04-09 09:30:00|2491|2490|2493|2492.5|2493|2492.5|2491|2489.5|861
1712655300000|2024-04-09 09:35:00|2492.5|2492|2492.5|2492|2493|2492.5|2492.5|2492|944
1712655600000|2024-04-09 09:40:00|2493|2492.5|2493|2492|2493|2492.5|2492.5|2492|1224
1712655900000|2024-04-09 09:45:00|2492.5|2492.5|2495|2494.5|2496|2495.5|2492.5|2492.5|3882
1712656200000|2024-04-09 09:50:00|2494.5|2494|2495|2494.5|2496|2495.5|2493.5|2493|1391
1712656500000|2024-04-09 09:55:00|2495.5|2495|2494|2493.5|2495.5|2495|2493.5|2492.5|2192
1712656800000|2024-04-09 10:00:00|2494.5|2494|2494.5|2494|2494.5|2494|2494|2493.5|446
1712657100000|2024-04-09 10:05:00|2495|2494.5|2497.5|2496.5|2497.5|2496.5|2495|2494.5|2253
1712657400000|2024-04-09 10:10:00|2498|2497|2498.5|2498|2498.5|2498|2497.5|2496.5|787
1712657700000|2024-04-09 10:15:00|2499|2498.5|2500|2499.5|2500|2499.5|2498|2497.5|930
1712658000000|2024-04-09 10:20:00|2499.5|2499|2498.5|2498|2499.5|2499|2497.5|2497|1078
1712658300000|2024-04-09 10:25:00|2499|2498.5|2498.5|2498|2500|2499|2498.5|2498|647
1712658600000|2024-04-09 10:30:00|2499|2498.5|2498.5|2497.5|2499|2498.5|2496|2495|979
1712658900000|2024-04-09 10:35:00|2499|2498|2497|2496.5|2499|2498|2497|2496.5|297
1712659200000|2024-04-09 10:40:00|2496.5|2496|2497|2496.5|2497.5|2496.5|2496|2495.5|1310
1712659500000|2024-04-09 10:45:00|2497.5|2497|2500|2499|2500|2499|2497.5|2497|1404
1712659800000|2024-04-09 10:50:00|2499.5|2499.5|2500|2499.5|2502|2501.5|2499.5|2499.5|2346
1712660100000|2024-04-09 10:55:00|2500.5|2500|2501.5|2500.5|2501.5|2500.5|2499.5|2499|1265
1712660400000|2024-04-09 11:00:00|2502|2501|2501.5|2500.5|2502.5|2502|2500.5|2500|1148
1712660700000|2024-04-09 11:05:00|2501|2501|2503|2502|2503|2502.5|2501|2500.5|1155
1712661000000|2024-04-09 11:10:00|2502.5|2502.5|2503.5|2502.5|2503.5|2503|2501.5|2500.5|1035
1712661300000|2024-04-09 11:15:00|2503|2503|2502|2501.5|2503.5|2503|2502|2501.5|1214
1712661600000|2024-04-09 11:20:00|2503|2501|2502.5|2501.5|2503.5|2503|2502.5|2501|571
1712661900000|2024-04-09 11:25:00|2503|2502|2501.5|2500.5|2503|2502|2501|2500.5|329
1712662200000|2024-04-09 11:30:00|2502|2501|2503|2502.5|2503.5|2503|2501.5|2500.5|1423
1712662500000|2024-04-09 11:35:00|2503.5|2503|2503.5|2503|2503.5|2503|2503|2502.5|621
1712662800000|2024-04-09 11:40:00|2503|2502.5|2501|2500.5|2503|2502.5|2499.5|2499|824
1712663100000|2024-04-09 11:45:00|2501.5|2501.5|2504|2503.5|2504|2503.5|2501.5|2501.5|372
1712663400000|2024-04-09 11:50:00|2504.5|2503|2503|2502|2504.5|2503.5|2502.5|2502|597
1712663700000|2024-04-09 11:55:00|2502.5|2501.5|2504|2503.5|2504|2503.5|2501.5|2501|615
1712664000000|2024-04-09 12:00:00|2504.5|2504|2503|2502.5|2504.5|2504|2502.5|2502|956
1712664300000|2024-04-09 12:05:00|2503.5|2503|2504|2503.5|2504.5|2504|2503|2503|1055
1712664600000|2024-04-09 12:10:00|2504.5|2504|2504.5|2503.5|2504.5|2504|2504|2503.5|244
1712664900000|2024-04-09 12:15:00|2505|2504|2507.5|2507|2508|2507|2504.5|2504|837
1712665200000|2024-04-09 12:20:00|2508|2507.5|2509|2508|2509|2508.5|2507|2506.5|1545
1712665500000|2024-04-09 12:25:00|2508.5|2508.5|2509.5|2509|2510|2509|2508.5|2508|585
1712665800000|2024-04-09 12:30:00|2510|2509.5|2512|2511.5|2512|2511.5|2510|2509.5|1510
1712666100000|2024-04-09 12:35:00|2513|2512|2515.5|2515|2516|2515.5|2512.5|2512|3283
1712666400000|2024-04-09 12:40:00|2515|2514.5|2509.5|2509|2515|2514.5|2509.5|2509|493
1712666700000|2024-04-09 12:45:00|2510|2508.5|2509.5|2509|2510|2509|2506.5|2506|1863
1712667000000|2024-04-09 12:50:00|2510|2509.5|2509.5|2509|2510|2509.5|2508.5|2508|1751
1712667300000|2024-04-09 12:55:00|2509|2508.5|2510|2509|2510.5|2509.5|2509|2508.5|516
1712667600000|2024-04-09 13:00:00|2509.5|2508.5|2508|2507.5|2509.5|2508.5|2508|2507.5|1174
1712667900000|2024-04-09 13:05:00|2508.5|2508|2508.5|2507.5|2509.5|2508.5|2508|2507.5|466
1712668200000|2024-04-09 13:10:00|2509|2508|2510.5|2510|2512|2511|2509|2508|968
1712668500000|2024-04-09 13:15:00|2510|2509.5|2512|2511|2513|2512.5|2510|2509.5|2141
1712668800000|2024-04-09 13:20:00|2512.5|2511.5|2512.5|2512|2513|2512.5|2511.5|2511|1875
1712669100000|2024-04-09 13:25:00|2512|2511.5|2514.5|2513.5|2514.5|2514|2512|2511.5|568
1712669400000|2024-04-09 13:30:00|2514|2513|2518|2517|2518|2517.5|2513.5|2513|4432
1712669700000|2024-04-09 13:35:00|2517.5|2517.5|2514.5|2514|2517.5|2517.5|2513|2512|2015
1712670000000|2024-04-09 13:40:00|2515|2514.5|2509.5|2509|2515.5|2515|2509.5|2509|1626
1712670300000|2024-04-09 13:45:00|2509|2508.5|2508|2507.5|2509.5|2509|2507.5|2506.5|2802
1712670600000|2024-04-09 13:50:00|2508.5|2508|2505|2504.5|2509|2508.5|2504.5|2504|929
1712670900000|2024-04-09 13:55:00|2505.5|2505|2506|2505.5|2507|2506.5|2503.5|2503|3851
1712671200000|2024-04-09 14:00:00|2506.5|2505|2506|2505.5|2507.5|2506.5|2505|2504.5|2311
1712671500000|2024-04-09 14:05:00|2506.5|2505|2509|2508|2509|2508|2505.5|2505|1679
1712671800000|2024-04-09 14:10:00|2509.5|2508.5|2508.5|2508|2509.5|2509|2507.5|2507|2287
1712672100000|2024-04-09 14:15:00|2509|2508.5|2510|2509.5|2510|2509.5|2508.5|2508|1504
1712672400000|2024-04-09 14:20:00|2510.5|2510|2510.5|2510|2510.5|2510|2510|2509|461
1712672700000|2024-04-09 14:25:00|2511|2509.5|2508.5|2508|2511|2510|2508|2507.5|1525
1712673000000|2024-04-09 14:30:00|2508|2507|2508|2507.5|2509.5|2508.5|2507|2506.5|1716
1712673300000|2024-04-09 14:35:00|2507.5|2507|2505|2504.5|2508|2507|2504|2503.5|2161
1712673600000|2024-04-09 14:40:00|2506|2505|2502.5|2502|2506|2505|2501.5|2501|3977
1712673900000|2024-04-09 14:45:00|2503|2502.5|2503|2502.5|2503.5|2502.5|2501|2500.5|3237
1712674200000|2024-04-09 14:50:00|2502.5|2502|2501.5|2500.5|2504.5|2504|2500.5|2500|4878
1712674500000|2024-04-09 14:55:00|2501|2501|2500|2499.5|2502|2501|2500|2499.5|5135
1712674800000|2024-04-09 15:00:00|2500.5|2500|2500.5|2499.5|2500.5|2500|2497.5|2496.5|4585
1712675100000|2024-04-09 15:05:00|2500|2499|2503|2502.5|2503|2502.5|2499.5|2499|5175
1712675400000|2024-04-09 15:10:00|2502.5|2502|2502|2501.5|2503|2502|2500.5|2500|3478
1712675700000|2024-04-09 15:15:00|2502.5|2502|2502|2501.5|2503|2502.5|2501|2500.5|5524
1712676000000|2024-04-09 15:20:00|2501.5|2501|2499.5|2499|2501.5|2501|2499|2498.5|4824
1712676300000|2024-04-09 15:25:00|2500|2499.5|2499|2498.5|2502.5|2502|2499|2498|5776
1712732400000|2024-04-10 07:00:00|2517|2516|2519|2517|2525|2523|2517|2516|2754
1712732700000|2024-04-10 07:05:00|2519.5|2517.5|2521|2520|2523.5|2522|2516|2514.5|8396
1712733000000|2024-04-10 07:10:00|2520|2520.5|2523|2522|2524|2523.5|2517|2516|5558
1712733300000|2024-04-10 07:15:00|2524|2522.5|2527|2526|2527.5|2527|2523.5|2522.5|5351
1712733600000|2024-04-10 07:20:00|2526|2525.5|2523.5|2522.5|2526.5|2525.5|2520|2519.5|3388
1712733900000|2024-04-10 07:25:00|2524|2523|2528|2527|2528|2527|2521.5|2520|2038
1712734200000|2024-04-10 07:30:00|2529|2528|2529.5|2528.5|2529.5|2528.5|2527.5|2527|2729
1712734500000|2024-04-10 07:35:00|2528.5|2528|2524|2523|2529|2528|2524|2523|3932
1712734800000|2024-04-10 07:40:00|2523.5|2522.5|2527|2526|2527.5|2526|2523|2522.5|1072
1712735100000|2024-04-10 07:45:00|2526.5|2526.5|2528.5|2527.5|2528.5|2527.5|2524.5|2523.5|1143
1712735400000|2024-04-10 07:50:00|2528|2527|2526.5|2525.5|2528.5|2527.5|2525.5|2524.5|520
1712735700000|2024-04-10 07:55:00|2527.5|2526|2526.5|2525.5|2529|2528|2526.5|2525.5|2211
1712736000000|2024-04-10 08:00:00|2527|2526|2528|2527.5|2529|2528|2526.5|2526|662
1712736300000|2024-04-10 08:05:00|2528.5|2528|2528.5|2528|2529|2528.5|2526|2525|1142
1712736600000|2024-04-10 08:10:00|2529|2528.5|2530|2529|2530|2529|2528.5|2528|1043
1712736900000|2024-04-10 08:15:00|2529.5|2528.5|2532.5|2532|2534.5|2533.5|2528|2527.5|1822
1712737200000|2024-04-10 08:20:00|2532|2531.5|2529.5|2529|2532|2532|2528.5|2527.5|1315
1712737500000|2024-04-10 08:25:00|2530|2529.5|2530.5|2529.5|2532|2531.5|2529.5|2529|1002
1712737800000|2024-04-10 08:30:00|2531|2530|2531|2530.5|2532.5|2531.5|2531|2530|1628
1712738100000|2024-04-10 08:35:00|2531.5|2531|2534|2533.5|2534|2533.5|2530.5|2530|1452
1712738400000|2024-04-10 08:40:00|2534.5|2534|2534.5|2534|2536|2535|2534.5|2534|806
1712738700000|2024-04-10 08:45:00|2535|2534.5|2536.5|2536|2540|2539|2534|2533.5|3448
1712739000000|2024-04-10 08:50:00|2538|2537.5|2540.5|2540|2540.5|2540|2537.5|2537|1683
1712739300000|2024-04-10 08:55:00|2541|2540.5|2541|2540|2541|2540.5|2539.5|2539|2170
1712739600000|2024-04-10 09:00:00|2541.5|2540.5|2541.5|2541|2542|2541.5|2540.5|2540|2875
1712739900000|2024-04-10 09:05:00|2541|2540.5|2540|2539.5|2541.5|2541|2539.5|2539|2192
1712740200000|2024-04-10 09:10:00|2539.5|2539|2538.5|2537.5|2540.5|2540|2538.5|2537.5|2398
1712740500000|2024-04-10 09:15:00|2539|2538|2538.5|2537.5|2539.5|2538.5|2537.5|2537|1374
1712740800000|2024-04-10 09:20:00|2539.5|2538|2537.5|2537|2541|2540|2537.5|2537|2255
1712741100000|2024-04-10 09:25:00|2538|2537.5|2536.5|2535.5|2538|2537.5|2536.5|2535.5|699
1712741400000|2024-04-10 09:30:00|2537|2536|2537.5|2537|2538|2537.5|2537|2536|1243
1712741700000|2024-04-10 09:35:00|2536.5|2536|2537.5|2537|2538|2537|2536.5|2535.5|1386
1712742000000|2024-04-10 09:40:00|2538|2537.5|2538|2537|2539.5|2539|2537.5|2537|1731
1712742300000|2024-04-10 09:45:00|2538.5|2537.5|2539.5|2539|2540|2539.5|2538|2537.5|770
1712742600000|2024-04-10 09:50:00|2540|2539.5|2541.5|2540.5|2541.5|2540.5|2538.5|2538|1459
1712742900000|2024-04-10 09:55:00|2541|2541|2541|2540.5|2542|2541.5|2540.5|2540|1310
1712743200000|2024-04-10 10:00:00|2541.5|2541|2542|2541|2542.5|2541.5|2540.5|2540|1457
1712743500000|2024-04-10 10:05:00|2541.5|2541.5|2539.5|2539|2542.5|2542|2539.5|2539|1370
1712743800000|2024-04-10 10:10:00|2540|2538.5|2539|2538|2540.5|2540|2538.5|2537.5|983
1712744100000|2024-04-10 10:15:00|2539.5|2538.5|2536.5|2535.5|2539.5|2538.5|2536.5|2535.5|974
1712744400000|2024-04-10 10:20:00|2537|2536|2539.5|2538.5|2539.5|2538.5|2537|2536|546
1712744700000|2024-04-10 10:25:00|2539|2538|2538.5|2538|2539.5|2538.5|2538.5|2538|703
1712745000000|2024-04-10 10:30:00|2539|2538.5|2539|2538.5|2541|2540|2539|2538.5|2496
1712745300000|2024-04-10 10:35:00|2540|2539|2540|2539|2540|2539|2538|2537|1792
1712745600000|2024-04-10 10:40:00|2539.5|2538.5|2542|2541.5|2542|2541.5|2539|2538.5|1723
1712745900000|2024-04-10 10:45:00|2541.5|2541|2541|2540|2542|2541|2540|2539.5|774
1712746200000|2024-04-10 10:50:00|2541.5|2540.5|2541|2540|2542|2541.5|2540|2539.5|1176
1712746500000|2024-04-10 10:55:00|2540.5|2540.5|2542|2541|2542.5|2541.5|2539.5|2539|1426
1712746800000|2024-04-10 11:00:00|2541.5|2540.5|2542|2541|2542|2541|2541|2540|381
1712747100000|2024-04-10 11:05:00|2540.5|2541.5|2537.5|2536.5|2540.5|2541.5|2537|2536.5|534
1712747400000|2024-04-10 11:10:00|2537|2536|2538.5|2538|2538.5|2538|2537|2536|945
1712747700000|2024-04-10 11:15:00|2539|2537.5|2537.5|2537|2540|2539|2537|2536.5|6753
1712748000000|2024-04-10 11:20:00|2537|2536.5|2538|2537.5|2539|2538|2536|2535.5|1079
1712748300000|2024-04-10 11:25:00|2539|2537|2538.5|2538|2540|2539|2538|2537|1226
1712748600000|2024-04-10 11:30:00|2538|2537|2536.5|2536|2538|2537.5|2536|2535|386
1712748900000|2024-04-10 11:35:00|2537|2536.5|2542|2541|2543|2542.5|2537|2536.5|3554
1712749200000|2024-04-10 11:40:00|2542.5|2541.5|2542|2541.5|2543|2542.5|2542|2541.5|490
1712749500000|2024-04-10 11:45:00|2541.5|2541|2542|2541|2543|2542|2541.5|2541|548
1712749800000|2024-04-10 11:50:00|2541.5|2541.5|2542|2541|2542.5|2542|2541.5|2540.5|425
1712750100000|2024-04-10 11:55:00|2541.5|2541.5|2540|2539.5|2541.5|2541.5|2540|2539|415
1712750400000|2024-04-10 12:00:00|2539.5|2539|2536.5|2535.5|2540|2539.5|2536|2535.5|1355
1712750700000|2024-04-10 12:05:00|2537|2536|2535.5|2535|2537|2536|2535.5|2535|577
1712751000000|2024-04-10 12:10:00|2536|2535.5|2538|2537.5|2538|2537.5|2536|2535.5|1640
1712751300000|2024-04-10 12:15:00|2537.5|2537|2535|2534|2538|2537|2535|2534|1786
1712751600000|2024-04-10 12:20:00|2536|2535|2536|2535|2537|2536.5|2535|2534.5|3171
1712751900000|2024-04-10 12:25:00|2535.5|2534.5|2538|2537|2539|2538|2535|2534.5|2851
1712752200000|2024-04-10 12:30:00|2537|2534|2521|2520.5|2537|2534|2516|2514|12076
1712752500000|2024-04-10 12:35:00|2521.5|2521|2511.5|2510.5|2526|2525|2511|2510|7931
1712752800000|2024-04-10 12:40:00|2511|2510|2514|2513|2518.5|2517|2508.5|2507.5|7222
1712753100000|2024-04-10 12:45:00|2513.5|2512.5|2509|2508.5|2516|2515|2508.5|2508|6795
1712753400000|2024-04-10 12:50:00|2509.5|2507.5|2505|2504|2510|2508.5|2504.5|2503.5|3982
1712753700000|2024-04-10 12:55:00|2504.5|2503.5|2505|2503.5|2506.5|2505|2503|2502|4836
1712754000000|2024-04-10 13:00:00|2504.5|2504|2502.5|2501.5|2507.5|2507|2502.5|2501.5|4297
1712754300000|2024-04-10 13:05:00|2503|2502|2499.5|2498.5|2504.5|2503|2499.5|2498.5|6328
1712754600000|2024-04-10 13:10:00|2499|2499|2500|2498.5|2503|2501.5|2498|2497|3087
1712754900000|2024-04-10 13:15:00|2500.5|2499|2498.5|2498|2505.5|2504.5|2498|2497.5|8831
1712755200000|2024-04-10 13:20:00|2499|2497.5|2500|2499|2501|2500.5|2494|2493|6224
1712755500000|2024-04-10 13:25:00|2499.5|2499.5|2505|2504|2506|2505|2499.5|2498.5|2405
1712755800000|2024-04-10 13:30:00|2505.5|2504.5|2498.5|2497.5|2508.5|2507|2496.5|2495.5|6647
1712756100000|2024-04-10 13:35:00|2497.5|2497|2495.5|2494.5|2501.5|2501|2493.5|2492.5|7810
1712756400000|2024-04-10 13:40:00|2495|2494|2498|2497|2499|2498|2493|2492|4826
1712756700000|2024-04-10 13:45:00|2497.5|2496.5|2494.5|2493.5|2500|2499|2493|2492.5|5486
1712757000000|2024-04-10 13:50:00|2494|2494|2496.5|2495.5|2496.5|2495.5|2491.5|2490.5|4031
1712757300000|2024-04-10 13:55:00|2495.5|2495|2492.5|2491.5|2498|2497|2492|2491|3894
1712757600000|2024-04-10 14:00:00|2492|2491|2496|2495.5|2498|2497|2491|2490|4645
1712757900000|2024-04-10 14:05:00|2497|2496|2501|2500|2502|2501|2496.5|2495.5|3376
1712758200000|2024-04-10 14:10:00|2500.5|2499.5|2504.5|2503.5|2506|2505|2498.5|2497.5|7432
1712758500000|2024-04-10 14:15:00|2505|2504|2510.5|2510|2511|2510.5|2502.5|2501.5|3827
1712758800000|2024-04-10 14:20:00|2511|2509.5|2511|2510.5|2512|2511.5|2509.5|2509|1759
1712759100000|2024-04-10 14:25:00|2511.5|2511|2513|2512|2513.5|2513|2511|2510.5|2146
1712759400000|2024-04-10 14:30:00|2512|2512.5|2515.5|2515|2516|2515.5|2512|2511.5|5351
1712759700000|2024-04-10 14:35:00|2516|2515.5|2521.5|2520.5|2522|2521|2516|2515.5|5736
1712760000000|2024-04-10 14:40:00|2521|2519.5|2519.5|2518.5|2521|2519.5|2516.5|2515.5|4690
1712760300000|2024-04-10 14:45:00|2520|2519|2521|2520|2522|2521|2519|2518.5|3122
1712760600000|2024-04-10 14:50:00|2521.5|2520.5|2517|2516|2521.5|2520.5|2517|2516|2608
1712760900000|2024-04-10 14:55:00|2517.5|2516.5|2513|2512.5|2517.5|2516.5|2511.5|2511|3601
1712761200000|2024-04-10 15:00:00|2513.5|2513|2516.5|2515.5|2517|2516.5|2513|2512.5|3223
1712761500000|2024-04-10 15:05:00|2517|2516|2516.5|2516|2517|2516.5|2515|2514|4877
1712761800000|2024-04-10 15:10:00|2516|2515.5|2515.5|2514.5|2517|2516|2512.5|2512|4609
1712762100000|2024-04-10 15:15:00|2515|2514|2516.5|2516|2517.5|2516.5|2514.5|2513.5|6166
1712762400000|2024-04-10 15:20:00|2516|2515.5|2516|2515.5|2517.5|2516.5|2516|2515.5|5009
1712762700000|2024-04-10 15:25:00|2516.5|2516|2516.5|2516|2518.5|2517.5|2516|2516|10157
1712818800000|2024-04-11 07:00:00|2554|2551.5|2596|2594.5|2596.5|2595|2554|2551.5|58068
1712819100000|2024-04-11 07:05:00|2596.5|2595|2611.5|2611|2620.5|2619.5|2595|2593|38376
1712819400000|2024-04-11 07:10:00|2611|2610.5|2608|2607|2620.5|2619|2606.5|2605|18087
1712819700000|2024-04-11 07:15:00|2609|2608|2600.5|2599.5|2616.5|2615.5|2600|2599|17844
1712820000000|2024-04-11 07:20:00|2601|2600|2601.5|2600.5|2602.5|2602|2591|2590|24304
1712820300000|2024-04-11 07:25:00|2600|2599.5|2600.5|2599.5|2608|2607|2599|2598|13519
1712820600000|2024-04-11 07:30:00|2599|2598|2598.5|2597.5|2606.5|2605.5|2597|2596|13073
1712820900000|2024-04-11 07:35:00|2599|2598|2598|2597|2602.5|2601.5|2597|2595.5|4468
1712821200000|2024-04-11 07:40:00|2598.5|2596.5|2603|2602|2605|2604|2597.5|2596|8183
1712821500000|2024-04-11 07:45:00|2603.5|2602.5|2602.5|2601|2603.5|2603|2598|2596.5|6703
1712821800000|2024-04-11 07:50:00|2603|2601.5|2615|2614|2616|2615|2603|2601.5|7814
1712822100000|2024-04-11 07:55:00|2614.5|2614.5|2621|2620|2622.5|2622|2614|2613|10271
1712822400000|2024-04-11 08:00:00|2622|2621|2615|2613.5|2624.5|2624|2613|2612.5|8682
1712822700000|2024-04-11 08:05:00|2614.5|2614|2612|2611.5|2617|2616.5|2607|2606|9017
1712823000000|2024-04-11 08:10:00|2611.5|2611|2606|2605|2612.5|2612|2604|2603|5153
1712823300000|2024-04-11 08:15:00|2605|2604.5|2610.5|2609.5|2610.5|2609.5|2602.5|2602|4768
1712823600000|2024-04-11 08:20:00|2610|2609|2600|2599|2610|2609|2599.5|2598.5|4341
1712823900000|2024-04-11 08:25:00|2598.5|2598|2597.5|2596|2601|2600|2597|2596|7046
1712824200000|2024-04-11 08:30:00|2597|2596.5|2592|2591|2597.5|2596.5|2590.5|2589.5|6345
1712824500000|2024-04-11 08:35:00|2590|2589|2586|2585.5|2590.5|2589.5|2584.5|2583|6909
1712824800000|2024-04-11 08:40:00|2586.5|2586|2584.5|2583.5|2586.5|2586|2579.5|2578.5|4728
1712825100000|2024-04-11 08:45:00|2583.5|2582.5|2580.5|2580|2589|2588|2578.5|2577|5664
1712825400000|2024-04-11 08:50:00|2581|2579.5|2578.5|2577|2585|2584|2578.5|2577|4680
1712825700000|2024-04-11 08:55:00|2579|2577.5|2576.5|2576|2580.5|2580|2576.5|2576|4790
1712826000000|2024-04-11 09:00:00|2576|2575|2579.5|2578.5|2582|2581.5|2574.5|2573.5|5843
1712826300000|2024-04-11 09:05:00|2579|2578|2573|2572|2579.5|2578.5|2572.5|2571.5|1893
1712826600000|2024-04-11 09:10:00|2574|2572.5|2568.5|2567.5|2577|2576|2567.5|2567|3663
1712826900000|2024-04-11 09:15:00|2569.5|2567|2574.5|2573|2574.5|2574|2568|2567|3404
1712827200000|2024-04-11 09:20:00|2574|2572.5|2572|2571|2575|2574.5|2570|2569|5564
1712827500000|2024-04-11 09:25:00|2571.5|2570.5|2569.5|2568.5|2572|2571|2566.5|2565.5|3524
1712827800000|2024-04-11 09:30:00|2569|2568|2568|2567|2573|2572|2566.5|2566|3194
1712828100000|2024-04-11 09:35:00|2567.5|2567.5|2566.5|2566|2567.5|2567.5|2563|2562|3773
1712828400000|2024-04-11 09:40:00|2567|2566.5|2570|2569|2570|2569|2566|2565.5|3839
1712828700000|2024-04-11 09:45:00|2569|2568.5|2561.5|2560.5|2570|2569|2560.5|2559.5|4395
1712829000000|2024-04-11 09:50:00|2561|2559.5|2562|2561|2564|2562.5|2559|2558|3032
1712829300000|2024-04-11 09:55:00|2561.5|2560.5|2563|2562|2563|2562.5|2559.5|2558.5|2908
1712829600000|2024-04-11 10:00:00|2564|2562.5|2562|2561.5|2566.5|2565.5|2562|2561|2377
1712829900000|2024-04-11 10:05:00|2562.5|2562|2558|2557|2562.5|2562|2555|2554.5|4147
1712830200000|2024-04-11 10:10:00|2557.5|2557.5|2553|2552|2560|2559|2553|2552|1722
1712830500000|2024-04-11 10:15:00|2552.5|2550.5|2553.5|2552.5|2556|2555|2548.5|2547.5|4385
1712830800000|2024-04-11 10:20:00|2554|2553|2547|2546|2555|2553.5|2545.5|2544.5|5610
1712831100000|2024-04-11 10:25:00|2546.5|2545.5|2546|2545|2547.5|2546.5|2541.5|2540.5|3560
1712831400000|2024-04-11 10:30:00|2545.5|2545.5|2532.5|2531|2546.5|2545.5|2531|2530.5|4260
1712831700000|2024-04-11 10:35:00|2532|2531.5|2537.5|2536.5|2540|2539|2531.5|2530.5|7526
1712832000000|2024-04-11 10:40:00|2538|2537|2535|2534|2540|2539.5|2533|2532|4519
1712832300000|2024-04-11 10:45:00|2535.5|2534.5|2540.5|2539|2540.5|2539|2533.5|2533|5637
1712832600000|2024-04-11 10:50:00|2540|2538.5|2538.5|2537.5|2540|2539|2536.5|2535.5|1283
1712832900000|2024-04-11 10:55:00|2538|2536.5|2539|2538|2539.5|2538.5|2535|2534|3067
1712833200000|2024-04-11 11:00:00|2539.5|2538.5|2538.5|2537.5|2542|2541.5|2537.5|2537|1137
1712833500000|2024-04-11 11:05:00|2539|2538.5|2538|2537|2539|2538.5|2537.5|2537|978
1712833800000|2024-04-11 11:10:00|2538.5|2537.5|2539|2538|2540|2539|2538|2537|2075
1712834100000|2024-04-11 11:15:00|2539.5|2538.5|2539.5|2538.5|2542|2541|2539|2538|2197
1712834400000|2024-04-11 11:20:00|2539|2538|2538.5|2537.5|2539.5|2538.5|2535.5|2535|1403
1712834700000|2024-04-11 11:25:00|2538|2538|2537|2536|2538.5|2538|2535.5|2535|1924
1712835000000|2024-04-11 11:30:00|2537.5|2536.5|2532|2531|2538.5|2537.5|2532|2531|2138
1712835300000|2024-04-11 11:35:00|2531.5|2530|2531|2530|2532|2530.5|2529|2528|10281
1712835600000|2024-04-11 11:40:00|2530.5|2530.5|2531.5|2530.5|2533|2532.5|2530|2529.5|2473
1712835900000|2024-04-11 11:45:00|2532|2531|2532|2531|2534|2533.5|2530.5|2529.5|2474
1712836200000|2024-04-11 11:50:00|2532.5|2531.5|2539.5|2538.5|2539.5|2539|2532.5|2531.5|3792
1712836500000|2024-04-11 11:55:00|2539|2538|2536|2535|2539|2538|2534.5|2534|3927
1712836800000|2024-04-11 12:00:00|2535|2534|2535.5|2534.5|2536.5|2535.5|2533.5|2532.5|4251
1712837100000|2024-04-11 12:05:00|2535|2535|2537.5|2537|2538.5|2537.5|2535|2534|1929
1712837400000|2024-04-11 12:10:00|2537|2536.5|2540.5|2539|2541|2540|2537|2536.5|2324
1712837700000|2024-04-11 12:15:00|2544|2542|2542.5|2542|2546.5|2544|2538|2536.5|5030
1712838000000|2024-04-11 12:20:00|2542|2541|2540.5|2539.5|2542|2541|2538|2537.5|3205
1712838300000|2024-04-11 12:25:00|2541|2540|2540.5|2539.5|2541.5|2540.5|2537|2536|1728
1712838600000|2024-04-11 12:30:00|2539.5|2538|2552|2551|2557|2555|2539.5|2537|8859
1712838900000|2024-04-11 12:35:00|2551|2550|2560|2559.5|2560|2559.5|2549.5|2548.5|14116
1712839200000|2024-04-11 12:40:00|2558.5|2557.5|2551|2550|2564.5|2563.5|2550|2549.5|8620
1712839500000|2024-04-11 12:45:00|2552|2550.5|2552|2551|2557|2556|2552|2550.5|4249
1712839800000|2024-04-11 12:50:00|2552.5|2551.5|2546.5|2545|2552.5|2551.5|2544.5|2543.5|2518
1712840100000|2024-04-11 12:55:00|2546|2545.5|2544|2543|2548.5|2548|2542.5|2541.5|4113
1712840400000|2024-04-11 13:00:00|2544.5|2543.5|2536|2535|2544.5|2543.5|2535|2534|3357
1712840700000|2024-04-11 13:05:00|2535.5|2535.5|2536|2535|2540|2539.5|2534|2533|8441
1712841000000|2024-04-11 13:10:00|2535.5|2534.5|2542|2541|2542|2541|2535.5|2534.5|3907
1712841300000|2024-04-11 13:15:00|2542.5|2541.5|2537.5|2536.5|2543|2542|2536.5|2535.5|1272
1712841600000|2024-04-11 13:20:00|2537|2536|2545|2544.5|2545|2544.5|2537|2536|5005
1712841900000|2024-04-11 13:25:00|2545.5|2545|2546|2545|2546.5|2545.5|2542.5|2541.5|5046
1712842200000|2024-04-11 13:30:00|2546.5|2545.5|2549.5|2548.5|2551.5|2551|2538.5|2537.5|9522
1712842500000|2024-04-11 13:35:00|2549|2549|2544.5|2543.5|2549|2549|2544|2543|9054
1712842800000|2024-04-11 13:40:00|2544|2543|2540|2539.5|2544.5|2543.5|2540|2539.5|6164
1712843100000|2024-04-11 13:45:00|2540.5|2539|2551|2550|2551|2550|2538.5|2538|8910
1712843400000|2024-04-11 13:50:00|2550|2549|2558|2557.5|2558|2557.5|2547.5|2547|7820
1712843700000|2024-04-11 13:55:00|2557|2556.5|2552.5|2551.5|2557.5|2556.5|2550.5|2550|3567
1712844000000|2024-04-11 14:00:00|2552|2551|2547.5|2546.5|2555|2554.5|2546.5|2545.5|8329
1712844300000|2024-04-11 14:05:00|2547|2546|2528.5|2527.5|2547|2546|2527.5|2526.5|10728
1712844600000|2024-04-11 14:10:00|2529|2528|2523|2522|2530|2529|2519.5|2519|9220
1712844900000|2024-04-11 14:15:00|2522.5|2521.5|2517.5|2516.5|2522.5|2521.5|2516|2515.5|4013
1712845200000|2024-04-11 14:20:00|2517|2516|2516|2515|2522|2521.5|2515|2514|8175
1712845500000|2024-04-11 14:25:00|2515.5|2515.5|2509|2508|2518|2517.5|2508|2507.5|9276
1712845800000|2024-04-11 14:30:00|2509.5|2509|2511.5|2510.5|2515|2514.5|2508.5|2508|7432
1712846100000|2024-04-11 14:35:00|2512|2511|2511.5|2510.5|2513|2512.5|2508.5|2507.5|3953
1712846400000|2024-04-11 14:40:00|2512|2511|2516.5|2516|2517|2516.5|2512|2511|3278
1712846700000|2024-04-11 14:45:00|2517|2516.5|2515.5|2515|2522.5|2522|2515.5|2514.5|7949
1712847000000|2024-04-11 14:50:00|2515|2514|2509|2508|2516|2515|2509|2508|4249
1712847300000|2024-04-11 14:55:00|2511|2510.5|2513.5|2513|2513.5|2513|2509.5|2508.5|5647
1712847600000|2024-04-11 15:00:00|2514.5|2512.5|2523|2522|2523|2522|2514.5|2512.5|5356
1712847900000|2024-04-11 15:05:00|2524|2523|2524|2523.5|2527.5|2527|2523.5|2522.5|7654
1712848200000|2024-04-11 15:10:00|2524.5|2524|2523.5|2522.5|2527|2526.5|2523.5|2522.5|6514
1712848500000|2024-04-11 15:15:00|2523|2523|2523.5|2523|2525.5|2524.5|2520|2519.5|8428
1712848800000|2024-04-11 15:20:00|2522.5|2522|2524|2523|2524|2523.5|2521.5|2521|5346
1712849100000|2024-04-11 15:25:00|2525|2523.5|2524.5|2523.5|2527|2526.5|2524|2523|9672
1712905200000|2024-04-12 07:00:00|2610|2603.5|2603.5|2601.5|2611.5|2608|2580|2578|20416
1712905500000|2024-04-12 07:05:00|2602|2600|2604.5|2602|2621.5|2620|2587|2584.5|19634
1712905800000|2024-04-12 07:10:00|2604|2602.5|2603|2602|2608|2606|2599|2597|14000
1712906100000|2024-04-12 07:15:00|2602.5|2600|2600|2598.5|2603.5|2602|2591.5|2590|10374
1712906400000|2024-04-12 07:20:00|2601.5|2600.5|2608|2607|2608|2607|2598.5|2597|7847
1712906700000|2024-04-12 07:25:00|2606.5|2606.5|2610.5|2609.5|2612|2611|2604.5|2603.5|11322
1712907000000|2024-04-12 07:30:00|2611|2610|2617.5|2616.5|2621|2620|2610|2609|15461
1712907300000|2024-04-12 07:35:00|2618|2617|2621|2620|2621.5|2620.5|2614.5|2613|9335
1712907600000|2024-04-12 07:40:00|2621.5|2620.5|2620|2619|2622|2621|2617.5|2616|10961
1712907900000|2024-04-12 07:45:00|2620.5|2619.5|2621.5|2621|2622|2621|2617.5|2617|10058
1712908200000|2024-04-12 07:50:00|2622|2621.5|2622|2621|2623|2622.5|2620.5|2619.5|9554
1712908500000|2024-04-12 07:55:00|2622.5|2621.5|2623|2622|2624|2623|2620|2618.5|6042
1712908800000|2024-04-12 08:00:00|2623.5|2622.5|2633|2631.5|2633|2632.5|2620.5|2619.5|8795
1712909100000|2024-04-12 08:05:00|2634|2632.5|2630|2628.5|2635|2634|2626.5|2625.5|10919
1712909400000|2024-04-12 08:10:00|2629.5|2629|2629.5|2628.5|2634|2633.5|2629|2628.5|11029
1712909700000|2024-04-12 08:15:00|2631|2630|2632|2631|2635|2633.5|2627.5|2626.5|7443
1712910000000|2024-04-12 08:20:00|2631.5|2630.5|2633.5|2632.5|2636.5|2635.5|2630|2629.5|8599
1712910300000|2024-04-12 08:25:00|2633|2633|2636.5|2636|2636.5|2636|2632.5|2631.5|22742
1712910600000|2024-04-12 08:30:00|2637|2636.5|2632|2631|2637|2636.5|2631.5|2630.5|11622
1712910900000|2024-04-12 08:35:00|2632.5|2631.5|2630|2629.5|2632.5|2632|2629.5|2629|8265
1712911200000|2024-04-12 08:40:00|2629|2628.5|2634|2633.5|2635.5|2635|2629|2628.5|6729
1712911500000|2024-04-12 08:45:00|2634.5|2634|2649|2648|2649|2648.5|2634.5|2634|16251
1712911800000|2024-04-12 08:50:00|2648.5|2647|2646|2645|2648.5|2647.5|2643|2642.5|6897
1712912100000|2024-04-12 08:55:00|2644.5|2643.5|2642.5|2641.5|2646|2644.5|2642|2641.5|4923
1712912400000|2024-04-12 09:00:00|2643|2642|2642.5|2641.5|2644.5|2644|2639|2638.5|8022
1712912700000|2024-04-12 09:05:00|2642|2641|2644|2643|2646|2645|2642|2641|7372
1712913000000|2024-04-12 09:10:00|2644.5|2643.5|2640|2639|2644.5|2643.5|2639.5|2639|9563
1712913300000|2024-04-12 09:15:00|2639.5|2638.5|2634|2633.5|2640|2639.5|2634|2633.5|5308
1712913600000|2024-04-12 09:20:00|2633.5|2633|2637.5|2636.5|2641.5|2640.5|2633|2632|8071
1712913900000|2024-04-12 09:25:00|2637|2636|2633.5|2632.5|2638.5|2637.5|2633|2632|4789
1712914200000|2024-04-12 09:30:00|2633|2632|2633.5|2632.5|2635|2634|2632|2631.5|10836
1712914500000|2024-04-12 09:35:00|2634|2633|2640.5|2639.5|2641.5|2640.5|2634|2633|8149
1712914800000|2024-04-12 09:40:00|2640|2639|2636.5|2636|2640.5|2640|2636.5|2636|5470
1712915100000|2024-04-12 09:45:00|2636|2635.5|2634.5|2634|2636.5|2635.5|2632|2631.5|5325
1712915400000|2024-04-12 09:50:00|2635|2635|2638|2637|2639|2638|2635|2635|8234
1712915700000|2024-04-12 09:55:00|2637.5|2637.5|2641|2640|2641.5|2640.5|2637.5|2637.5|6030
1712916000000|2024-04-12 10:00:00|2640.5|2639.5|2640.5|2639.5|2640.5|2639.5|2636|2635.5|3126
1712916300000|2024-04-12 10:05:00|2640|2640|2642.5|2642|2643|2642|2640|2640|4951
1712916600000|2024-04-12 10:10:00|2642|2641.5|2649|2648|2649|2648|2641.5|2641|7529
1712916900000|2024-04-12 10:15:00|2651|2648.5|2652.5|2651.5|2653|2652|2648.5|2648|12501
1712917200000|2024-04-12 10:20:00|2652|2652|2655|2653.5|2655|2654|2652|2652|6127
1712917500000|2024-04-12 10:25:00|2654.5|2654|2651.5|2651|2655|2654|2651|2650.5|9936
1712917800000|2024-04-12 10:30:00|2652|2651.5|2650|2649|2653|2652.5|2649.5|2649|7826
1712918100000|2024-04-12 10:35:00|2649.5|2649.5|2649.5|2649|2651|2650|2649|2648.5|3417
1712918400000|2024-04-12 10:40:00|2650|2649.5|2647.5|2646.5|2650.5|2649.5|2647|2646|3976
1712918700000|2024-04-12 10:45:00|2647|2647|2637|2636|2653|2652.5|2637|2635.5|9037
1712919000000|2024-04-12 10:50:00|2636.5|2635.5|2637|2636|2639|2638.5|2632|2630.5|10011
1712919300000|2024-04-12 10:55:00|2636.5|2635.5|2643|2642|2643|2642|2634.5|2634|8125
1712919600000|2024-04-12 11:00:00|2643.5|2643.5|2646.5|2645.5|2647.5|2646|2641.5|2640.5|3933
1712919900000|2024-04-12 11:05:00|2645.5|2645|2645|2644.5|2648|2647|2643|2642|4676
1712920200000|2024-04-12 11:10:00|2645.5|2645|2643.5|2643|2645.5|2645|2643|2642.5|11024
1712920500000|2024-04-12 11:15:00|2644|2642.5|2640|2639|2645.5|2645|2638.5|2637.5|5674
1712920800000|2024-04-12 11:20:00|2639.5|2639.5|2637|2636|2640|2639.5|2636.5|2635.5|8316
1712921100000|2024-04-12 11:25:00|2637.5|2636.5|2637.5|2636.5|2641|2640|2637|2636|4874
1712921400000|2024-04-12 11:30:00|2638|2637.5|2641|2640.5|2642|2641.5|2636|2635.5|6122
1712921700000|2024-04-12 11:35:00|2641.5|2641|2647.5|2646.5|2648|2647|2641.5|2641|4413
1712922000000|2024-04-12 11:40:00|2647|2647|2646.5|2645.5|2648|2647|2645|2644|4365
1712922300000|2024-04-12 11:45:00|2647|2646.5|2650|2649|2651.5|2650.5|2647|2646.5|8962
1712922600000|2024-04-12 11:50:00|2650.5|2649.5|2645.5|2644.5|2650.5|2649.5|2645|2644.5|3995
1712922900000|2024-04-12 11:55:00|2646|2645|2639.5|2638.5|2646|2645.5|2638.5|2637.5|3001
1712923200000|2024-04-12 12:00:00|2638.5|2638|2645.5|2645|2646|2645|2638.5|2637.5|1945
1712923500000|2024-04-12 12:05:00|2645|2644.5|2636|2635|2645.5|2644.5|2636|2635|4093
1712923800000|2024-04-12 12:10:00|2636.5|2635.5|2638|2637|2638|2637|2633|2632|4331
1712924100000|2024-04-12 12:15:00|2638.5|2638|2635.5|2634.5|2639|2638|2633.5|2632.5|7326
1712924400000|2024-04-12 12:20:00|2634.5|2633.5|2633.5|2632.5|2635|2634.5|2633.5|2632.5|3167
1712924700000|2024-04-12 12:25:00|2633|2633|2634|2632.5|2635.5|2635|2633|2632|2199
1712925000000|2024-04-12 12:30:00|2633.5|2632|2632|2631.5|2634|2633|2630.5|2630|5146
1712925300000|2024-04-12 12:35:00|2631.5|2631|2630|2629|2633.5|2633|2630|2629|4336
1712925600000|2024-04-12 12:40:00|2629.5|2628.5|2621|2620.5|2629.5|2629|2620.5|2619.5|7640
1712925900000|2024-04-12 12:45:00|2621.5|2621|2618.5|2618|2622.5|2621.5|2617.5|2616.5|7475
1712926200000|2024-04-12 12:50:00|2618|2617.5|2615.5|2615|2618.5|2617.5|2614|2613|4939
1712926500000|2024-04-12 12:55:00|2615|2614.5|2613.5|2612.5|2619.5|2618.5|2613.5|2612.5|6687
1712926800000|2024-04-12 13:00:00|2613|2611|2602.5|2601.5|2613.5|2611|2597|2596|23768
1712927100000|2024-04-12 13:05:00|2602|2601|2603|2602|2604.5|2603.5|2596.5|2595|7939
1712927400000|2024-04-12 13:10:00|2602.5|2601.5|2606|2605|2606|2605|2600.5|2599.5|5726
1712927700000|2024-04-12 13:15:00|2605.5|2605.5|2608.5|2608|2612|2611|2605.5|2605.5|5336
1712928000000|2024-04-12 13:20:00|2609|2607.5|2611|2610|2611.5|2610.5|2607|2606.5|3234
1712928300000|2024-04-12 13:25:00|2610.5|2609.5|2608.5|2608|2613|2612|2608.5|2607.5|4878
1712928600000|2024-04-12 13:30:00|2608|2607.5|2606.5|2605.5|2611|2610|2603|2602|10887
1712928900000|2024-04-12 13:35:00|2606|2605|2608.5|2607.5|2613.5|2612.5|2604.5|2604|4484
1712929200000|2024-04-12 13:40:00|2608|2607|2606|2605|2610|2609|2606|2605|3191
1712929500000|2024-04-12 13:45:00|2605.5|2604.5|2606.5|2605.5|2609.5|2608.5|2605.5|2604.5|2907
1712929800000|2024-04-12 13:50:00|2607|2605|2601|2600|2607|2605.5|2599.5|2598.5|6469
1712930100000|2024-04-12 13:55:00|2600.5|2599.5|2602.5|2599.5|2602.5|2599.5|2595|2594.5|8637
1712930400000|2024-04-12 14:00:00|2602|2600|2598|2597|2602|2600|2593|2592.5|10435
1712930700000|2024-04-12 14:05:00|2597.5|2597.5|2584.5|2583.5|2597.5|2597.5|2581|2580|9476
1712931000000|2024-04-12 14:10:00|2585|2584|2590|2589.5|2590|2589.5|2583|2582|6367
1712931300000|2024-04-12 14:15:00|2589.5|2589|2589|2588|2591|2590.5|2585|2584|6323
1712931600000|2024-04-12 14:20:00|2588.5|2587.5|2595|2594|2595.5|2595|2584|2583|7914
1712931900000|2024-04-12 14:25:00|2595.5|2594.5|2584.5|2583|2596.5|2595.5|2583.5|2583|6970
1712932200000|2024-04-12 14:30:00|2584|2583.5|2581.5|2580.5|2588.5|2587.5|2581.5|2580.5|5548
1712932500000|2024-04-12 14:35:00|2581|2580|2574|2572.5|2582|2581|2573.5|2572|7972
1712932800000|2024-04-12 14:40:00|2573.5|2573|2580|2579.5|2581.5|2580.5|2573.5|2573|8389
1712933100000|2024-04-12 14:45:00|2579|2579|2574.5|2573.5|2579.5|2579|2573.5|2572.5|4552
1712933400000|2024-04-12 14:50:00|2574|2573|2573|2572|2574|2573|2566.5|2566|10356
1712933700000|2024-04-12 14:55:00|2572.5|2571.5|2569.5|2568.5|2577|2576|2569|2568.5|8027
1712934000000|2024-04-12 15:00:00|2569|2567.5|2570|2569.5|2571|2570.5|2567.5|2566|5541
1712934300000|2024-04-12 15:05:00|2571|2570|2567.5|2566.5|2571|2570.5|2566.5|2565.5|5086
1712934600000|2024-04-12 15:10:00|2567|2566|2565.5|2565|2568.5|2567.5|2564.5|2564|8514
1712934900000|2024-04-12 15:15:00|2565|2564.5|2564.5|2563.5|2566|2565.5|2561|2560.5|10159
1712935200000|2024-04-12 15:20:00|2564|2564|2564.5|2564|2566|2565.5|2563|2562|13144
1712935500000|2024-04-12 15:25:00|2564|2563.5|2569.5|2568.5|2569.5|2569|2564|2563.5|11476
1713164400000|2024-04-15 07:00:00|2592|2583.5|2560|2557.5|2592|2588|2557.5|2556|12494
1713164700000|2024-04-15 07:05:00|2561.5|2558|2544.5|2543|2562|2560|2539.5|2537.5|13515
1713165000000|2024-04-15 07:10:00|2544|2542.5|2558|2557|2561|2560.5|2540.5|2539|18125
1713165300000|2024-04-15 07:15:00|2558.5|2556.5|2560.5|2560|2561.5|2560.5|2545|2544|14739
1713165600000|2024-04-15 07:20:00|2561.5|2561|2554|2553|2562|2561|2552.5|2551.5|7028
1713165900000|2024-04-15 07:25:00|2553.5|2552.5|2556.5|2555.5|2559.5|2558.5|2549|2548|4310
1713166200000|2024-04-15 07:30:00|2556|2555|2556|2555.5|2558.5|2557|2549.5|2548.5|3545
1713166500000|2024-04-15 07:35:00|2555.5|2555|2557.5|2557|2562.5|2562|2555.5|2554|3191
1713166800000|2024-04-15 07:40:00|2559|2558|2556.5|2555.5|2560.5|2559.5|2554|2553.5|2853
1713167100000|2024-04-15 07:45:00|2554|2553.5|2555|2554|2555|2554|2550|2549|2229
1713167400000|2024-04-15 07:50:00|2555.5|2554.5|2559|2558|2560|2559|2555|2554|4204
1713167700000|2024-04-15 07:55:00|2558.5|2558.5|2556.5|2555.5|2561|2560|2552.5|2552|2099
1713168000000|2024-04-15 08:00:00|2557|2556|2558|2557|2559|2558.5|2556.5|2555.5|4195
1713168300000|2024-04-15 08:05:00|2557.5|2557.5|2556|2555.5|2559|2558.5|2549|2548|3779
1713168600000|2024-04-15 08:10:00|2557.5|2555|2564.5|2563.5|2566.5|2565.5|2556.5|2555|6222
1713168900000|2024-04-15 08:15:00|2565.5|2564.5|2566|2565|2568|2567|2562|2561|4661
1713169200000|2024-04-15 08:20:00|2565|2564.5|2565.5|2564.5|2569|2568|2564|2563|2647
1713169500000|2024-04-15 08:25:00|2565|2564|2562.5|2561|2565|2564|2558|2557|2063
1713169800000|2024-04-15 08:30:00|2563|2561.5|2565.5|2565|2567|2566.5|2561.5|2560.5|2444
1713170100000|2024-04-15 08:35:00|2566|2565.5|2569.5|2568.5|2570|2569.5|2565.5|2564.5|2651
1713170400000|2024-04-15 08:40:00|2569|2569|2568|2567.5|2569|2569|2565.5|2564.5|3575
1713170700000|2024-04-15 08:45:00|2567.5|2566.5|2567.5|2566.5|2569|2568.5|2564.5|2564|2514
1713171000000|2024-04-15 08:50:00|2567|2566|2568.5|2568|2568.5|2568|2565.5|2565|1795
1713171300000|2024-04-15 08:55:00|2569|2568.5|2566.5|2565.5|2569.5|2568.5|2566.5|2565.5|1025
1713171600000|2024-04-15 09:00:00|2566|2564.5|2565.5|2564.5|2567|2566.5|2564|2563.5|2608
1713171900000|2024-04-15 09:05:00|2566|2565|2566|2565.5|2570|2569|2564.5|2563.5|2521
1713172200000|2024-04-15 09:10:00|2566.5|2566|2560.5|2559.5|2566.5|2566|2557|2556|4575
1713172500000|2024-04-15 09:15:00|2561|2560|2561|2560.5|2564.5|2563.5|2560.5|2559.5|1584
1713172800000|2024-04-15 09:20:00|2561.5|2561|2558.5|2557.5|2562.5|2562|2556|2555.5|7117
1713173100000|2024-04-15 09:25:00|2559|2558.5|2560|2559|2561|2560.5|2558|2557.5|1288
1713173400000|2024-04-15 09:30:00|2559.5|2559.5|2561|2560.5|2563|2562.5|2559|2558.5|1681
1713173700000|2024-04-15 09:35:00|2560.5|2560|2561.5|2560.5|2562.5|2562|2557|2556|4973
1713174000000|2024-04-15 09:40:00|2560.5|2560|2559|2558|2561|2560.5|2554|2553|1644
1713174300000|2024-04-15 09:45:00|2558.5|2557|2553.5|2553|2558.5|2557.5|2551|2550|3195
1713174600000|2024-04-15 09:50:00|2554|2553.5|2554|2553|2555.5|2555|2552|2551.5|2832
1713174900000|2024-04-15 09:55:00|2555|2554.5|2554.5|2553.5|2555.5|2555|2553|2552.5|2971
1713175200000|2024-04-15 10:00:00|2555|2554|2555.5|2554.5|2556.5|2555.5|2552.5|2552|3275
1713175500000|2024-04-15 10:05:00|2555|2555|2553.5|2553|2555.5|2555|2553|2552|2068
1713175800000|2024-04-15 10:10:00|2553|2552.5|2550|2549.5|2553.5|2552.5|2548.5|2548|2786
1713176100000|2024-04-15 10:15:00|2550.5|2550|2546.5|2545.5|2551.5|2550|2546.5|2545.5|3058
1713176400000|2024-04-15 10:20:00|2547|2546.5|2547|2546.5|2549.5|2548.5|2547|2546.5|1595
1713176700000|2024-04-15 10:25:00|2546.5|2546|2548.5|2547.5|2549|2548|2546|2545.5|810
1713177000000|2024-04-15 10:30:00|2548|2548|2550.5|2549.5|2550.5|2550|2548|2547|940
1713177300000|2024-04-15 10:35:00|2550|2549|2547.5|2546.5|2551|2550|2547|2546|2718
1713177600000|2024-04-15 10:40:00|2548|2547|2550|2549.5|2550.5|2549.5|2546.5|2546|4218
1713177900000|2024-04-15 10:45:00|2550.5|2550|2551|2550.5|2551.5|2551|2549.5|2549|4026
1713178200000|2024-04-15 10:50:00|2551.5|2550|2550|2549.5|2552|2551|2549.5|2549|3916
1713178500000|2024-04-15 10:55:00|2549.5|2549|2546.5|2546|2550.5|2549.5|2546|2545.5|2531
1713178800000|2024-04-15 11:00:00|2546|2545|2552|2551|2554.5|2554|2546|2545|9481
1713179100000|2024-04-15 11:05:00|2552.5|2551.5|2552.5|2552|2553.5|2553|2551.5|2551|3564
1713179400000|2024-04-15 11:10:00|2553|2551.5|2554|2553.5|2554|2553.5|2552.5|2551.5|1897
1713179700000|2024-04-15 11:15:00|2554.5|2554|2555|2554.5|2557|2556|2554.5|2553.5|3583
1713180000000|2024-04-15 11:20:00|2555.5|2555.5|2561|2560.5|2561.5|2561|2555.5|2555.5|1854
1713180300000|2024-04-15 11:25:00|2572|2570.5|2569|2567.5|2578|2577|2567|2566.5|6656
1713180600000|2024-04-15 11:30:00|2569.5|2568|2570.5|2569.5|2573|2571.5|2568|2567|2343
1713180900000|2024-04-15 11:35:00|2569.5|2569|2569.5|2568.5|2570.5|2570|2567.5|2566.5|7881
1713181200000|2024-04-15 11:40:00|2570|2569|2571|2570|2572.5|2572|2570|2569|2763
1713181500000|2024-04-15 11:45:00|2571.5|2569.5|2573.5|2572.5|2574|2573.5|2570.5|2569.5|2472
1713181800000|2024-04-15 11:50:00|2574|2573|2574|2573.5|2576|2575|2574|2573|1289
1713182100000|2024-04-15 11:55:00|2573.5|2573|2570.5|2570|2573.5|2573|2570|2569|2328
1713182400000|2024-04-15 12:00:00|2570|2569|2566.5|2565.5|2570|2569|2565|2564|1060
1713182700000|2024-04-15 12:05:00|2566|2566|2564|2563.5|2567.5|2567|2564|2563.5|1727
1713183000000|2024-04-15 12:10:00|2565|2564|2564|2563|2565|2564.5|2563|2562|1894
1713183300000|2024-04-15 12:15:00|2564.5|2563.5|2565|2564|2566.5|2565.5|2564|2563.5|1938
1713183600000|2024-04-15 12:20:00|2564.5|2564.5|2559.5|2558.5|2565.5|2564.5|2558|2557|3252
1713183900000|2024-04-15 12:25:00|2558|2557|2556.5|2555.5|2558.5|2557.5|2556.5|2555.5|1501
1713184200000|2024-04-15 12:30:00|2556|2552.5|2562|2561|2564.5|2564|2551.5|2550|6624
1713184500000|2024-04-15 12:35:00|2562.5|2561.5|2563|2562|2565|2564.5|2561.5|2561|3163
1713184800000|2024-04-15 12:40:00|2562.5|2561.5|2564.5|2564|2565|2564|2562|2561.5|2958
1713185100000|2024-04-15 12:45:00|2564|2563|2560.5|2560|2566.5|2566|2560.5|2560|2340
1713185400000|2024-04-15 12:50:00|2560|2559.5|2559.5|2559|2561|2560|2557|2556.5|2996
1713185700000|2024-04-15 12:55:00|2560|2558.5|2558|2557|2562.5|2562|2557|2556.5|4665
1713186000000|2024-04-15 13:00:00|2558.5|2557.5|2559.5|2558|2560|2559.5|2557.5|2557|2068
1713186300000|2024-04-15 13:05:00|2559|2558.5|2563|2562|2563|2562|2558.5|2557.5|1965
1713186600000|2024-04-15 13:10:00|2563.5|2562.5|2563.5|2562.5|2565.5|2565|2563|2562.5|2015
1713186900000|2024-04-15 13:15:00|2564|2563|2560|2559.5|2564.5|2563.5|2560|2559.5|1638
1713187200000|2024-04-15 13:20:00|2561|2560|2558.5|2558|2563|2562|2558.5|2558|1304
1713187500000|2024-04-15 13:25:00|2558|2557.5|2556.5|2556|2559|2558.5|2556|2555.5|3668
1713187800000|2024-04-15 13:30:00|2557|2555.5|2559|2558|2560.5|2559.5|2556.5|2555.5|11502
1713188100000|2024-04-15 13:35:00|2559.5|2559|2558.5|2557.5|2561|2560|2555.5|2555|3716
1713188400000|2024-04-15 13:40:00|2558|2556.5|2554.5|2553.5|2559.5|2559|2554.5|2553.5|3358
1713188700000|2024-04-15 13:45:00|2555|2554|2552|2551|2556|2555.5|2552|2551|727
1713189000000|2024-04-15 13:50:00|2552.5|2551.5|2554|2553|2554|2553.5|2551|2550.5|2974
1713189300000|2024-04-15 13:55:00|2554.5|2553.5|2556|2555|2557|2556.5|2552|2551.5|2620
1713189600000|2024-04-15 14:00:00|2555|2554.5|2553.5|2553|2555.5|2555|2552.5|2552|1437
1713189900000|2024-04-15 14:05:00|2552.5|2552.5|2546.5|2546|2553|2552.5|2546.5|2546|7863
1713190200000|2024-04-15 14:10:00|2546|2545|2545.5|2544.5|2546|2545.5|2542|2541.5|6818
1713190500000|2024-04-15 14:15:00|2546|2545|2546.5|2546|2551.5|2550.5|2545|2544.5|3256
1713190800000|2024-04-15 14:20:00|2547|2546.5|2538.5|2538|2547|2546.5|2538.5|2538|6571
1713191100000|2024-04-15 14:25:00|2538|2537|2533.5|2532.5|2538.5|2538|2530.5|2529.5|6901
1713191400000|2024-04-15 14:30:00|2534|2533|2531.5|2530.5|2536|2535|2530.5|2530|3268
1713191700000|2024-04-15 14:35:00|2532|2531|2524|2523.5|2532.5|2531.5|2523.5|2523|5310
1713192000000|2024-04-15 14:40:00|2524.5|2523|2526|2525|2527.5|2527|2524|2523|5009
1713192300000|2024-04-15 14:45:00|2526.5|2525.5|2525.5|2524.5|2528.5|2527.5|2522|2521|5360
1713192600000|2024-04-15 14:50:00|2525|2524|2524.5|2523.5|2526|2525|2523.5|2522.5|2872
1713192900000|2024-04-15 14:55:00|2524|2523|2516|2515|2525|2524.5|2516|2515|6971
1713193200000|2024-04-15 15:00:00|2515.5|2514.5|2522|2521.5|2522.5|2521.5|2514|2513|5598
1713193500000|2024-04-15 15:05:00|2522.5|2521|2518|2517|2522.5|2521.5|2516.5|2516|7635
1713193800000|2024-04-15 15:10:00|2518.5|2517.5|2517.5|2517|2520|2519.5|2516|2515.5|8751
1713194100000|2024-04-15 15:15:00|2517|2516.5|2508.5|2507.5|2517|2516.5|2507.5|2507|10735
1713194400000|2024-04-15 15:20:00|2509|2508.5|2497|2496.5|2509|2508.5|2493|2492.5|20096
1713194700000|2024-04-15 15:25:00|2496.5|2496|2494|2493|2499|2498.5|2493.5|2492.5|10767
1713250800000|2024-04-16 07:00:00|2460|2451|2438.5|2437.5|2460|2453.5|2437|2435.5|11057
1713251100000|2024-04-16 07:05:00|2440|2438|2438.5|2437.5|2448.5|2445.5|2432|2430.5|15644
1713251400000|2024-04-16 07:10:00|2437.5|2436|2436|2435|2441|2440|2431|2430|16941
1713251700000|2024-04-16 07:15:00|2435.5|2434.5|2440|2439|2443.5|2443|2427.5|2427|12453
1713252000000|2024-04-16 07:20:00|2441|2439.5|2436|2435|2443|2442|2433.5|2433|13000
1713252300000|2024-04-16 07:25:00|2437|2435.5|2439.5|2438.5|2439.5|2438.5|2430.5|2430|12732
1713252600000|2024-04-16 07:30:00|2439|2437.5|2423|2422|2439|2437.5|2421.5|2421|11266
1713252900000|2024-04-16 07:35:00|2422.5|2421.5|2431.5|2430.5|2433|2432|2422|2421|4381
1713253200000|2024-04-16 07:40:00|2431|2430|2422.5|2421.5|2434|2433|2422.5|2421.5|6603
1713253500000|2024-04-16 07:45:00|2423|2421|2422|2421.5|2430|2429|2420.5|2420|15027
1713253800000|2024-04-16 07:50:00|2423|2422|2433.5|2432.5|2433.5|2432.5|2422|2421|6117
1713254100000|2024-04-16 07:55:00|2434|2433|2441.5|2440.5|2444|2443|2433.5|2432.5|6953
1713254400000|2024-04-16 08:00:00|2441|2441|2436|2435|2441.5|2441|2434.5|2434|7522
1713254700000|2024-04-16 08:05:00|2435.5|2434.5|2437.5|2436.5|2439|2438|2430|2429|4539
1713255000000|2024-04-16 08:10:00|2437|2436|2436.5|2435.5|2438|2437|2432|2431|2288
1713255300000|2024-04-16 08:15:00|2437|2434.5|2436.5|2436|2438|2437|2433.5|2433|4494
1713255600000|2024-04-16 08:20:00|2435.5|2435|2438|2436.5|2438|2437|2433|2432.5|8237
1713255900000|2024-04-16 08:25:00|2437.5|2437|2438.5|2437.5|2441.5|2441|2436|2434.5|4318
1713256200000|2024-04-16 08:30:00|2438|2437|2442|2441|2442|2441.5|2437|2436.5|3443
1713256500000|2024-04-16 08:35:00|2441.5|2441.5|2444|2443|2444.5|2443.5|2441.5|2441|1267
1713256800000|2024-04-16 08:40:00|2444.5|2443.5|2441.5|2440|2444.5|2444|2441|2440|1405
1713257100000|2024-04-16 08:45:00|2441|2439|2434.5|2434|2441.5|2440|2434|2433.5|4846
1713257400000|2024-04-16 08:50:00|2434|2433.5|2434.5|2434|2435.5|2434.5|2433|2432|5253
1713257700000|2024-04-16 08:55:00|2433.5|2433.5|2439.5|2438.5|2440|2439|2433.5|2432.5|1491
1713258000000|2024-04-16 09:00:00|2442|2439|2443.5|2442.5|2443.5|2442.5|2436|2435|2735
1713258300000|2024-04-16 09:05:00|2443|2443|2447.5|2446|2447.5|2447|2443|2442|3747
1713258600000|2024-04-16 09:10:00|2448|2447.5|2437.5|2437|2448.5|2447.5|2437|2436.5|6520
1713258900000|2024-04-16 09:15:00|2438.5|2436.5|2439|2437.5|2441|2440|2437.5|2436.5|4421
1713259200000|2024-04-16 09:20:00|2439.5|2438|2438.5|2438|2442.5|2442|2437.5|2436.5|4648
1713259500000|2024-04-16 09:25:00|2439|2438.5|2444|2443|2446|2445|2438.5|2437.5|5512
1713259800000|2024-04-16 09:30:00|2443.5|2444.5|2439|2438.5|2446|2445.5|2439|2438|3971
1713260100000|2024-04-16 09:35:00|2439.5|2439|2440.5|2439.5|2440.5|2439.5|2438|2437|2417
1713260400000|2024-04-16 09:40:00|2440|2439|2439.5|2439|2440|2439.5|2438|2437|3397
1713260700000|2024-04-16 09:45:00|2439|2438.5|2440.5|2440|2443|2442.5|2439|2438.5|2841
1713261000000|2024-04-16 09:50:00|2440|2439.5|2437|2436|2443|2442|2436.5|2435.5|3159
1713261300000|2024-04-16 09:55:00|2436.5|2436.5|2442.5|2442|2443|2442.5|2436.5|2436|4305
1713261600000|2024-04-16 10:00:00|2443.5|2442.5|2439.5|2439|2444|2443|2438.5|2437.5|8031
1713261900000|2024-04-16 10:05:00|2440|2438.5|2438|2437|2441|2440.5|2435.5|2435|3469
1713262200000|2024-04-16 10:10:00|2437.5|2436.5|2439|2438|2439.5|2439|2437|2436|2226
1713262500000|2024-04-16 10:15:00|2438.5|2438.5|2437.5|2436.5|2440|2439|2437.5|2436.5|1336
1713262800000|2024-04-16 10:20:00|2437|2436|2432|2431.5|2437.5|2436|2432|2431.5|2595
1713263100000|2024-04-16 10:25:00|2432.5|2431|2434|2433.5|2434.5|2433.5|2430.5|2430|1291
1713263400000|2024-04-16 10:30:00|2433.5|2433|2436|2435.5|2436.5|2435.5|2431.5|2430.5|1437
1713263700000|2024-04-16 10:35:00|2437.5|2436.5|2436.5|2435.5|2438.5|2437.5|2436.5|2435.5|678
1713264000000|2024-04-16 10:40:00|2436|2435|2434|2433.5|2436|2435|2434|2433|1019
1713264300000|2024-04-16 10:45:00|2434.5|2434|2438|2437.5|2440|2439|2434.5|2434|2167
1713264600000|2024-04-16 10:50:00|2439|2438|2435.5|2435|2441|2440|2435.5|2435|5107
1713264900000|2024-04-16 10:55:00|2435|2434.5|2433|2432|2436.5|2435.5|2432|2431.5|1656
1713265200000|2024-04-16 11:00:00|2433.5|2432.5|2433.5|2432.5|2434.5|2433.5|2430.5|2430|2323
1713265500000|2024-04-16 11:05:00|2434|2432|2429|2428|2435|2434.5|2428.5|2428|3909
1713265800000|2024-04-16 11:10:00|2428.5|2428.5|2432|2431.5|2432.5|2431.5|2428|2427.5|3695
1713266100000|2024-04-16 11:15:00|2433|2432|2437|2436.5|2437.5|2437|2432|2431.5|4787
1713266400000|2024-04-16 11:20:00|2436.5|2436|2437.5|2437|2437.5|2437|2434|2433.5|3517
1713266700000|2024-04-16 11:25:00|2437|2436.5|2437.5|2436.5|2440|2439.5|2436.5|2436|1573
1713267000000|2024-04-16 11:30:00|2437|2436|2441.5|2441|2443|2442.5|2436|2435|3669
1713267300000|2024-04-16 11:35:00|2440.5|2440.5|2434.5|2433.5|2443|2442|2434|2432.5|1825
1713267600000|2024-04-16 11:40:00|2434|2433|2429.5|2428|2434|2433.5|2428.5|2428|1141
1713267900000|2024-04-16 11:45:00|2429|2428.5|2433.5|2433|2434.5|2434|2429|2428|1853
1713268200000|2024-04-16 11:50:00|2433|2432.5|2432.5|2432|2434.5|2433.5|2431.5|2431|787
1713268500000|2024-04-16 11:55:00|2433|2432.5|2439.5|2438.5|2441|2440|2433|2432.5|2001
1713268800000|2024-04-16 12:00:00|2440|2439|2437.5|2437|2441|2440.5|2437.5|2437|2911
1713269100000|2024-04-16 12:05:00|2438.5|2437.5|2438|2437.5|2439|2438|2436.5|2436|1906
1713269400000|2024-04-16 12:10:00|2437.5|2437|2439.5|2438.5|2441.5|2441|2437.5|2437|2303
1713269700000|2024-04-16 12:15:00|2439|2437.5|2441|2440|2441.5|2441|2439|2437.5|2405
1713270000000|2024-04-16 12:20:00|2440.5|2439.5|2437.5|2437|2441|2440|2437.5|2437|2516
1713270300000|2024-04-16 12:25:00|2438.5|2438|2440.5|2440|2441|2440|2438.5|2438|4181
1713270600000|2024-04-16 12:30:00|2441|2438.5|2444|2443|2444|2443|2439.5|2438.5|5759
1713270900000|2024-04-16 12:35:00|2445|2443.5|2444.5|2444|2445|2444|2441.5|2440.5|2452
1713271200000|2024-04-16 12:40:00|2444|2443.5|2445|2444.5|2446|2445|2443.5|2443|1345
1713271500000|2024-04-16 12:45:00|2445.5|2445|2446.5|2445.5|2449|2448|2445|2444.5|2406
1713271800000|2024-04-16 12:50:00|2447|2446|2444|2443.5|2448|2447|2443.5|2443|1486
1713272100000|2024-04-16 12:55:00|2444.5|2444|2444.5|2444|2445|2444.5|2442.5|2441.5|4405
1713272400000|2024-04-16 13:00:00|2445|2445|2442.5|2442|2445.5|2445|2440|2439.5|5438
1713272700000|2024-04-16 13:05:00|2443|2442.5|2444.5|2443.5|2444.5|2444|2442|2441.5|6696
1713273000000|2024-04-16 13:10:00|2444|2444|2443|2442|2445|2444.5|2443|2442|1527
1713273300000|2024-04-16 13:15:00|2442.5|2441.5|2441.5|2440.5|2443|2442.5|2440|2439|4234
1713273600000|2024-04-16 13:20:00|2441|2441|2439.5|2439|2442|2441.5|2439|2438|3274
1713273900000|2024-04-16 13:25:00|2438.5|2438|2440.5|2439.5|2440.5|2440|2438.5|2438|1895
1713274200000|2024-04-16 13:30:00|2440|2438|2437.5|2436.5|2442|2441.5|2437|2436|5347
1713274500000|2024-04-16 13:35:00|2438|2437|2433|2432.5|2439|2438.5|2433|2432|4836
1713274800000|2024-04-16 13:40:00|2433.5|2433|2430|2429|2433.5|2433|2425.5|2425|8442
1713275100000|2024-04-16 13:45:00|2430.5|2429.5|2431.5|2431|2432.5|2431.5|2425|2424|6257
1713275400000|2024-04-16 13:50:00|2432|2432|2433|2432|2435|2434.5|2431|2430|10661
1713275700000|2024-04-16 13:55:00|2433.5|2432.5|2434.5|2434|2438|2437|2432|2431|6822
1713276000000|2024-04-16 14:00:00|2435|2433|2434.5|2433.5|2435|2433.5|2430|2429|6884
1713276300000|2024-04-16 14:05:00|2435|2434|2435.5|2435|2436|2435.5|2433|2432|4032
1713276600000|2024-04-16 14:10:00|2435|2434.5|2438.5|2438|2439|2438.5|2434|2433.5|2607
1713276900000|2024-04-16 14:15:00|2438|2437.5|2437.5|2436.5|2440.5|2440|2437.5|2436.5|4844
1713277200000|2024-04-16 14:20:00|2438|2437.5|2433|2432|2439|2438.5|2432|2431|9042
1713277500000|2024-04-16 14:25:00|2432|2432.5|2429.5|2429|2433.5|2433|2429.5|2428.5|5978
1713277800000|2024-04-16 14:30:00|2430|2429.5|2431|2430.5|2433|2432|2429|2428.5|7707
1713278100000|2024-04-16 14:35:00|2430.5|2429.5|2433|2432.5|2433|2432.5|2429.5|2429|4037
1713278400000|2024-04-16 14:40:00|2433.5|2433|2430.5|2429.5|2434|2433.5|2429.5|2428.5|6432
1713278700000|2024-04-16 14:45:00|2431|2430|2431.5|2430.5|2432.5|2431.5|2430|2429|2750
1713279000000|2024-04-16 14:50:00|2432|2431|2427.5|2427|2432|2431.5|2427|2426|3063
1713279300000|2024-04-16 14:55:00|2428|2427.5|2426.5|2426|2428.5|2428|2425.5|2425|2626
1713279600000|2024-04-16 15:00:00|2427.5|2427|2429|2428.5|2431.5|2430.5|2427.5|2427|6226
1713279900000|2024-04-16 15:05:00|2429.5|2429|2427|2426.5|2429.5|2429|2425.5|2424.5|7597
1713280200000|2024-04-16 15:10:00|2426.5|2426|2427|2426.5|2429|2428.5|2425.5|2425|7192
1713280500000|2024-04-16 15:15:00|2428|2427.5|2432.5|2432|2433|2432.5|2428|2427.5|10288
1713280800000|2024-04-16 15:20:00|2432|2431|2431|2430.5|2432|2431.5|2428.5|2428|7048
1713281100000|2024-04-16 15:25:00|2431.5|2430|2429.5|2428.5|2432|2431.5|2428.5|2428|8532
1713337200000|2024-04-17 07:00:00|2433|2429|2410.5|2408.5|2436.5|2434|2409|2408|10556
1713337500000|2024-04-17 07:05:00|2410|2408|2421|2419.5|2429|2427.5|2409.5|2408|6168
1713337800000|2024-04-17 07:10:00|2419.5|2419|2410.5|2409|2423.5|2421.5|2407|2406.5|10894
1713338100000|2024-04-17 07:15:00|2410|2408.5|2416|2414.5|2418|2416.5|2406|2405.5|5426
1713338400000|2024-04-17 07:20:00|2415.5|2414|2407|2406|2416.5|2415.5|2407|2406|5517
1713338700000|2024-04-17 07:25:00|2406.5|2405|2403|2402|2407.5|2406.5|2401.5|2400.5|9104
1713339000000|2024-04-17 07:30:00|2402.5|2401|2397.5|2396.5|2402.5|2401.5|2392|2391|12051
1713339300000|2024-04-17 07:35:00|2396|2396|2395|2394|2396|2396.5|2388|2387.5|11137
1713339600000|2024-04-17 07:40:00|2394.5|2393|2401.5|2400|2401.5|2401|2392|2391.5|14113
1713339900000|2024-04-17 07:45:00|2401|2397|2404|2403.5|2404.5|2404|2397.5|2396.5|10765
1713340200000|2024-04-17 07:50:00|2403|2402.5|2405.5|2405|2406.5|2405.5|2401.5|2401|10414
1713340500000|2024-04-17 07:55:00|2405|2404|2405|2404|2409|2408|2403.5|2402.5|6870
1713340800000|2024-04-17 08:00:00|2404.5|2403.5|2412.5|2411.5|2413.5|2412.5|2403.5|2402.5|5149
1713341100000|2024-04-17 08:05:00|2412|2411|2416|2415.5|2417|2416.5|2410.5|2409.5|5757
1713341400000|2024-04-17 08:10:00|2415.5|2415|2417|2416.5|2422|2421|2415|2414.5|5164
1713341700000|2024-04-17 08:15:00|2416.5|2416|2418.5|2418|2420|2419|2414|2413.5|2661
1713342000000|2024-04-17 08:20:00|2419.5|2418.5|2423.5|2423|2423.5|2423|2417|2416.5|2336
1713342300000|2024-04-17 08:25:00|2424|2423.5|2419.5|2419|2425|2424.5|2419.5|2419|5312
1713342600000|2024-04-17 08:30:00|2419|2418.5|2424|2423|2424|2423.5|2415.5|2414.5|5791
1713342900000|2024-04-17 08:35:00|2423.5|2422.5|2423.5|2422.5|2424|2423.5|2420.5|2420|4482
1713343200000|2024-04-17 08:40:00|2423|2422|2418|2417|2423|2422|2417.5|2417|3467
1713343500000|2024-04-17 08:45:00|2418.5|2417.5|2423|2422.5|2426|2425|2418|2417.5|5697
1713343800000|2024-04-17 08:50:00|2423.5|2423|2424.5|2424|2426.5|2425.5|2423|2422.5|4762
1713344100000|2024-04-17 08:55:00|2424|2423|2421.5|2420.5|2424|2423|2420|2419.5|6477
1713344400000|2024-04-17 09:00:00|2421|2420|2418.5|2418|2422|2421|2416.5|2415.5|4432
1713344700000|2024-04-17 09:05:00|2419|2418.5|2421|2420.5|2424.5|2423.5|2419|2418.5|2510
1713345000000|2024-04-17 09:10:00|2421.5|2421.5|2418|2417.5|2422|2421.5|2418|2417.5|2299
1713345300000|2024-04-17 09:15:00|2418.5|2416.5|2414|2413.5|2418.5|2418|2413.5|2413|2657
1713345600000|2024-04-17 09:20:00|2413.5|2413|2412|2411.5|2414|2413.5|2411|2410|3105
1713345900000|2024-04-17 09:25:00|2411.5|2411|2416.5|2416|2416.5|2416|2411.5|2411|1707
1713346200000|2024-04-17 09:30:00|2417.5|2416.5|2420.5|2420|2421.5|2420.5|2417|2416.5|4593
1713346500000|2024-04-17 09:35:00|2420|2419.5|2421|2420.5|2423|2422.5|2419.5|2419|1803
1713346800000|2024-04-17 09:40:00|2420.5|2420|2418.5|2417.5|2422.5|2422|2417.5|2417|2751
1713347100000|2024-04-17 09:45:00|2416|2415.5|2415.5|2415|2416|2415.5|2411.5|2411|5684
1713347400000|2024-04-17 09:50:00|2417|2414.5|2418.5|2417.5|2419|2418.5|2415.5|2414.5|1102
1713347700000|2024-04-17 09:55:00|2419|2418|2413.5|2413|2419|2418|2413.5|2413|2812
1713348000000|2024-04-17 10:00:00|2414.5|2414|2414|2413|2416|2415.5|2413|2412.5|3399
1713348300000|2024-04-17 10:05:00|2414.5|2413.5|2410.5|2410|2415|2414.5|2409|2408.5|2840
1713348600000|2024-04-17 10:10:00|2410|2409.5|2409|2408.5|2410.5|2410|2409|2408.5|2188
1713348900000|2024-04-17 10:15:00|2408.5|2408|2407|2406.5|2409|2408.5|2406.5|2405.5|5882
1713349200000|2024-04-17 10:20:00|2406.5|2406|2406|2405.5|2407|2406.5|2403|2402.5|5233
1713349500000|2024-04-17 10:25:00|2406.5|2406|2406.5|2406|2406.5|2406|2405.5|2405|1824
1713349800000|2024-04-17 10:30:00|2407|2406.5|2407.5|2406.5|2410|2409.5|2407|2406|3532
1713350100000|2024-04-17 10:35:00|2407|2407|2407|2406.5|2407|2407|2404.5|2404|2941
1713350400000|2024-04-17 10:40:00|2407.5|2407|2413.5|2413|2413.5|2413|2407.5|2407|2312
1713350700000|2024-04-17 10:45:00|2413|2412.5|2418|2417.5|2419|2418|2412.5|2411.5|4473
1713351000000|2024-04-17 10:50:00|2417.5|2417|2417|2416|2418.5|2418|2416|2415|1446
1713351300000|2024-04-17 10:55:00|2416.5|2415.5|2415.5|2414.5|2417|2416.5|2415|2414.5|2110
1713351600000|2024-04-17 11:00:00|2416|2415|2418|2417.5|2419.5|2419|2415|2414.5|2119
1713351900000|2024-04-17 11:05:00|2418.5|2417|2417.5|2417|2418.5|2418|2416.5|2416|2937
1713352200000|2024-04-17 11:10:00|2417|2416.5|2420|2419|2420.5|2419.5|2416.5|2416|1913
1713352500000|2024-04-17 11:15:00|2420.5|2419.5|2420|2419.5|2421.5|2421|2420|2419|2335
1713352800000|2024-04-17 11:20:00|2419.5|2419|2472|2471|2478.5|2478|2419.5|2419|54790
1713353100000|2024-04-17 11:25:00|2471.5|2470.5|2432|2430.5|2471.5|2470.5|2430|2428.5|18045
1713353400000|2024-04-17 11:30:00|2431.5|2430|2415.5|2414.5|2434|2433|2415.5|2414.5|13554
1713353700000|2024-04-17 11:35:00|2414.5|2413.5|2428|2426.5|2428.5|2428|2412.5|2412|5617
1713354000000|2024-04-17 11:40:00|2427.5|2427|2438.5|2437|2438.5|2438|2427.5|2427|4015
1713354300000|2024-04-17 11:45:00|2438|2437.5|2431.5|2430.5|2438|2437.5|2428.5|2427.5|5025
1713354600000|2024-04-17 11:50:00|2432|2431.5|2429|2428|2436|2435|2427|2426|5034
1713354900000|2024-04-17 11:55:00|2428|2427|2432|2431|2432.5|2431.5|2427|2426.5|3216
1713355200000|2024-04-17 12:00:00|2432.5|2431.5|2433|2432|2442|2441|2432.5|2431.5|4333
1713355500000|2024-04-17 12:05:00|2434|2433|2433|2431.5|2437|2436|2431|2430|5053
1713355800000|2024-04-17 12:10:00|2432.5|2432|2431.5|2430|2433.5|2433|2428.5|2427.5|4131
1713356100000|2024-04-17 12:15:00|2431|2430.5|2434.5|2433.5|2436.5|2436|2431|2430.5|4072
1713356400000|2024-04-17 12:20:00|2434|2433|2423.5|2422.5|2434|2433|2422.5|2422|4020
1713356700000|2024-04-17 12:25:00|2423|2422|2424|2423|2425|2424|2421.5|2421|1364
1713357000000|2024-04-17 12:30:00|2422.5|2421.5|2426.5|2425.5|2426.5|2426|2421|2420|3860
1713357300000|2024-04-17 12:35:00|2428|2426|2426|2425.5|2428|2427|2423.5|2423|3044
1713357600000|2024-04-17 12:40:00|2426.5|2425|2427.5|2427|2428|2427.5|2425.5|2425|3490
1713357900000|2024-04-17 12:45:00|2427|2426.5|2429|2428.5|2432|2431|2426|2425.5|4148
1713358200000|2024-04-17 12:50:00|2428.5|2428|2429|2428|2429|2428.5|2426|2425|3740
1713358500000|2024-04-17 12:55:00|2429.5|2428.5|2424|2423.5|2431|2429.5|2424|2423.5|4419
1713358800000|2024-04-17 13:00:00|2423.5|2423|2426|2425|2426.5|2426|2423.5|2423|2031
1713359100000|2024-04-17 13:05:00|2426.5|2425.5|2428.5|2428|2429|2428.5|2424|2423.5|4465
1713359400000|2024-04-17 13:10:00|2429|2428.5|2430.5|2429.5|2430.5|2430|2428.5|2427.5|3809
1713359700000|2024-04-17 13:15:00|2430|2430|2433.5|2432.5|2434|2433.5|2430|2430|3765
1713360000000|2024-04-17 13:20:00|2433|2433|2434.5|2434|2435.5|2434.5|2432|2431.5|4163
1713360300000|2024-04-17 13:25:00|2434|2433.5|2432.5|2432|2434.5|2434|2432|2431|3420
1713360600000|2024-04-17 13:30:00|2433.5|2433|2433|2432|2436.5|2435.5|2430.5|2430|6777
1713360900000|2024-04-17 13:35:00|2432.5|2431.5|2439|2438|2439|2438.5|2429|2428|7296
1713361200000|2024-04-17 13:40:00|2439.5|2439|2447.5|2447|2448|2447.5|2439.5|2439|8240
1713361500000|2024-04-17 13:45:00|2448|2447.5|2455|2454.5|2455.5|2454.5|2447.5|2447|8002
1713361800000|2024-04-17 13:50:00|2455.5|2454|2449|2448|2456.5|2456|2449|2448|5998
1713362100000|2024-04-17 13:55:00|2448.5|2447.5|2440.5|2440|2450|2449|2440.5|2439.5|5849
1713362400000|2024-04-17 14:00:00|2440|2439.5|2435|2434.5|2440|2439.5|2434.5|2433.5|2824
1713362700000|2024-04-17 14:05:00|2434.5|2434|2436.5|2435.5|2437|2436.5|2433|2432.5|3667
1713363000000|2024-04-17 14:10:00|2436|2435|2431|2430|2437|2436|2430.5|2430|4011
1713363300000|2024-04-17 14:15:00|2430.5|2429.5|2432|2431|2433|2432.5|2428.5|2427.5|4903
1713363600000|2024-04-17 14:20:00|2431.5|2430.5|2433|2432|2433.5|2433|2428|2427.5|3391
1713363900000|2024-04-17 14:25:00|2433.5|2432.5|2431.5|2431|2436|2435.5|2430.5|2430|3308
1713364200000|2024-04-17 14:30:00|2431|2430.5|2429|2428.5|2431.5|2430.5|2429|2428.5|3101
1713364500000|2024-04-17 14:35:00|2428|2427.5|2424.5|2424|2428|2427.5|2424|2423|4722
1713364800000|2024-04-17 14:40:00|2425|2424.5|2427|2426|2427|2426.5|2425|2424.5|3618
1713365100000|2024-04-17 14:45:00|2426.5|2425.5|2427|2426|2427|2426.5|2425|2424|1326
1713365400000|2024-04-17 14:50:00|2426.5|2426.5|2422.5|2421.5|2426.5|2426.5|2421|2420.5|2792
1713365700000|2024-04-17 14:55:00|2422|2422|2422.5|2421.5|2423.5|2423|2421.5|2421|1650
1713366000000|2024-04-17 15:00:00|2423|2422|2427.5|2426.5|2427.5|2426.5|2422.5|2421.5|3976
1713366300000|2024-04-17 15:05:00|2427|2426|2427|2426|2427|2426.5|2423|2422.5|8353
1713366600000|2024-04-17 15:10:00|2428|2426.5|2431|2430.5|2432|2431.5|2427.5|2426.5|7787
1713366900000|2024-04-17 15:15:00|2431.5|2431|2424.5|2423.5|2432.5|2432|2424|2423|4864
1713367200000|2024-04-17 15:20:00|2424|2424.5|2425.5|2425|2427|2426.5|2424|2424.5|4723
1713367500000|2024-04-17 15:25:00|2426|2425.5|2427|2426|2428|2427.5|2425|2424.5|4333
1713423600000|2024-04-18 07:00:00|2426|2423.5|2433.5|2431.5|2437.5|2434.5|2425.5|2423.5|5188
1713423900000|2024-04-18 07:05:00|2433|2433|2439.5|2437.5|2440|2438.5|2433|2431|1964
1713424200000|2024-04-18 07:10:00|2439|2437|2447|2445.5|2447|2445.5|2438|2436.5|3081
1713424500000|2024-04-18 07:15:00|2446.5|2445|2445|2443.5|2448.5|2447|2442.5|2441|3868
1713424800000|2024-04-18 07:20:00|2444.5|2443|2435|2434|2444.5|2443|2433|2432|2191
1713425100000|2024-04-18 07:25:00|2434.5|2434.5|2436.5|2435.5|2437.5|2437|2434|2433.5|1511
1713425400000|2024-04-18 07:30:00|2436|2435|2446|2445|2447|2446|2436|2435|4223
1713425700000|2024-04-18 07:35:00|2446.5|2445.5|2450|2449|2453|2452.5|2446.5|2445|8522
1713426000000|2024-04-18 07:40:00|2449.5|2449.5|2449.5|2448.5|2451.5|2450.5|2446.5|2446|7656
1713426300000|2024-04-18 07:45:00|2449|2448|2452.5|2451.5|2452.5|2451.5|2447.5|2446.5|2796
1713426600000|2024-04-18 07:50:00|2452|2452|2449.5|2448.5|2453|2452.5|2448.5|2448|1127
1713426900000|2024-04-18 07:55:00|2449|2449|2447|2446|2451.5|2451|2446.5|2445.5|2121
1713427200000|2024-04-18 08:00:00|2446.5|2445|2445.5|2444.5|2447.5|2447|2445|2444|2004
1713427500000|2024-04-18 08:05:00|2445|2444|2442.5|2442|2448|2447|2442.5|2441|1007
1713427800000|2024-04-18 08:10:00|2443|2442.5|2443.5|2442|2444|2443.5|2440|2439|1634
1713428100000|2024-04-18 08:15:00|2443|2441.5|2440.5|2439.5|2443.5|2442.5|2440|2439.5|1100
1713428400000|2024-04-18 08:20:00|2441|2440|2438.5|2437.5|2443|2442|2438|2437|3337
1713428700000|2024-04-18 08:25:00|2439|2438|2439|2438.5|2442|2441|2436.5|2435.5|1722
1713429000000|2024-04-18 08:30:00|2439.5|2439|2441.5|2440.5|2443|2442.5|2439|2438|2162
1713429300000|2024-04-18 08:35:00|2442|2441|2433.5|2432.5|2442.5|2441.5|2433.5|2432|1223
1713429600000|2024-04-18 08:40:00|2433|2432|2434|2433.5|2435|2434.5|2432|2431|3029
1713429900000|2024-04-18 08:45:00|2433.5|2433|2436.5|2436|2437.5|2436.5|2433|2432.5|1750
1713430200000|2024-04-18 08:50:00|2437|2436.5|2437|2436.5|2439|2438.5|2436.5|2436|220
1713430500000|2024-04-18 08:55:00|2436.5|2436|2437|2435.5|2437.5|2436.5|2433.5|2433|1195
1713430800000|2024-04-18 09:00:00|2437.5|2436|2440|2439|2440|2439|2436.5|2435.5|1215
1713431100000|2024-04-18 09:05:00|2439.5|2438.5|2440|2438.5|2440|2439|2437.5|2436.5|612
1713431400000|2024-04-18 09:10:00|2439.5|2438|2440|2439|2440|2439|2438.5|2438|962
1713431700000|2024-04-18 09:15:00|2439.5|2438.5|2438.5|2437.5|2439.5|2438.5|2436.5|2436|949
1713432000000|2024-04-18 09:20:00|2438|2438|2439|2438|2439|2438|2436.5|2436|1831
1713432300000|2024-04-18 09:25:00|2438.5|2437.5|2449|2448|2449|2448.5|2438|2436.5|3966
1713432600000|2024-04-18 09:30:00|2449.5|2448.5|2448|2447|2450|2449.5|2447|2446.5|4706
1713432900000|2024-04-18 09:35:00|2447.5|2446.5|2449|2448|2449.5|2449|2446.5|2446|1500
1713433200000|2024-04-18 09:40:00|2450|2448.5|2451|2450|2452|2451|2448.5|2448|1057
1713433500000|2024-04-18 09:45:00|2452|2450.5|2449.5|2448.5|2452|2451.5|2447.5|2447|890
1713433800000|2024-04-18 09:50:00|2449|2449|2448.5|2447.5|2449.5|2449|2447.5|2447|609
1713434100000|2024-04-18 09:55:00|2448|2448|2448|2447.5|2448.5|2448|2447.5|2447|1174
1713434400000|2024-04-18 10:00:00|2447.5|2447|2444.5|2443.5|2447.5|2447|2444.5|2443.5|1292
1713434700000|2024-04-18 10:05:00|2445.5|2444|2447.5|2446.5|2447.5|2446.5|2445|2444|2239
1713435000000|2024-04-18 10:10:00|2447|2447|2448|2447|2448|2447|2445.5|2444.5|1723
1713435300000|2024-04-18 10:15:00|2448.5|2447.5|2447|2446|2448.5|2447.5|2446.5|2446|370
1713435600000|2024-04-18 10:20:00|2446.5|2445.5|2447.5|2446.5|2447.5|2447|2444.5|2443|372
1713435900000|2024-04-18 10:25:00|2448|2447|2447.5|2447|2448|2447.5|2447|2446.5|1816
1713436200000|2024-04-18 10:30:00|2448|2447.5|2450|2449|2451|2450.5|2447.5|2447.5|1513
1713436500000|2024-04-18 10:35:00|2450.5|2449.5|2454.5|2453.5|2454.5|2453.5|2450|2449.5|586
1713436800000|2024-04-18 10:40:00|2454|2454|2452|2451|2454.5|2454|2452|2451|1599
1713437100000|2024-04-18 10:45:00|2452.5|2451.5|2454.5|2453.5|2455|2454.5|2452.5|2451.5|613
1713437400000|2024-04-18 10:50:00|2454|2454|2452|2451.5|2455|2454.5|2452|2451.5|866
1713437700000|2024-04-18 10:55:00|2452.5|2452|2454|2453|2454.5|2454|2452.5|2452|419
1713438000000|2024-04-18 11:00:00|2455|2453.5|2453.5|2453|2456|2455.5|2453|2452|998
1713438300000|2024-04-18 11:05:00|2454|2452.5|2456|2455|2456|2455.5|2453|2452.5|1502
1713438600000|2024-04-18 11:10:00|2455.5|2454.5|2451.5|2451|2455.5|2454.5|2450|2449.5|3047
1713438900000|2024-04-18 11:15:00|2452|2450.5|2454.5|2453.5|2454.5|2453.5|2452|2450.5|1995
1713439200000|2024-04-18 11:20:00|2454|2454|2450.5|2450|2456|2455|2450.5|2450|6560
1713439500000|2024-04-18 11:25:00|2450|2449.5|2447.5|2446.5|2450.5|2450|2447|2446.5|2269
1713439800000|2024-04-18 11:30:00|2448|2447|2452|2451|2452.5|2451.5|2446.5|2446|6477
1713440100000|2024-04-18 11:35:00|2451.5|2451.5|2450.5|2449.5|2453|2452|2448|2447|1868
1713440400000|2024-04-18 11:40:00|2450|2449|2452|2451.5|2453|2452|2448.5|2447.5|5525
1713440700000|2024-04-18 11:45:00|2452.5|2452|2453|2452|2454|2453.5|2452.5|2452|800
1713441000000|2024-04-18 11:50:00|2452.5|2452.5|2455|2454.5|2455.5|2455|2452.5|2452.5|2055
1713441300000|2024-04-18 11:55:00|2454.5|2454|2453.5|2453|2455.5|2455|2453|2452.5|837
1713441600000|2024-04-18 12:00:00|2454|2453.5|2450|2449.5|2454.5|2454|2450|2449.5|1542
1713441900000|2024-04-18 12:05:00|2450.5|2450|2451.5|2450.5|2453.5|2453|2450|2450|951
1713442200000|2024-04-18 12:10:00|2451|2450|2447.5|2447|2451|2450|2446.5|2445.5|1660
1713442500000|2024-04-18 12:15:00|2447|2446.5|2450|2449|2450.5|2450|2447|2446.5|1301
1713442800000|2024-04-18 12:20:00|2449.5|2448.5|2446.5|2446|2450|2448.5|2446.5|2445.5|753
1713443100000|2024-04-18 12:25:00|2446|2445|2446.5|2446|2447|2446.5|2445|2444.5|782
1713443400000|2024-04-18 12:30:00|2447|2445.5|2445.5|2445|2447.5|2446.5|2444|2443|2692
1713443700000|2024-04-18 12:35:00|2446|2445.5|2446.5|2446|2449.5|2448.5|2446|2445|2477
1713444000000|2024-04-18 12:40:00|2446|2445.5|2444|2443|2446.5|2445.5|2444|2443|1083
1713444300000|2024-04-18 12:45:00|2443.5|2442.5|2444|2443|2444|2443|2440.5|2440|1980
1713444600000|2024-04-18 12:50:00|2444.5|2443.5|2445|2444|2445.5|2444.5|2442|2441|1640
1713444900000|2024-04-18 12:55:00|2444.5|2444.5|2445|2444|2447.5|2446|2444|2443|863
1713445200000|2024-04-18 13:00:00|2445.5|2444.5|2447.5|2446.5|2448|2447|2445.5|2444.5|719
1713445500000|2024-04-18 13:05:00|2448|2447|2448|2447|2448|2447.5|2445.5|2445|3088
1713445800000|2024-04-18 13:10:00|2448.5|2447.5|2451.5|2450.5|2452|2451|2448.5|2447.5|3333
1713446100000|2024-04-18 13:15:00|2451|2451|2447|2446|2451|2451|2446|2445.5|1683
1713446400000|2024-04-18 13:20:00|2446.5|2445.5|2444|2443.5|2447|2446.5|2444|2443.5|676
1713446700000|2024-04-18 13:25:00|2444.5|2444|2444.5|2443.5|2445.5|2445|2442.5|2442|2369
1713447000000|2024-04-18 13:30:00|2445.5|2444|2448|2447.5|2450|2449|2444.5|2444|2800
1713447300000|2024-04-18 13:35:00|2447.5|2447|2447|2446.5|2449.5|2448.5|2442|2441|5217
1713447600000|2024-04-18 13:40:00|2446.5|2446|2446.5|2446|2449.5|2449|2444|2443.5|3793
1713447900000|2024-04-18 13:45:00|2447|2446.5|2451|2450|2451|2450|2445|2444|8459
1713448200000|2024-04-18 13:50:00|2451.5|2450.5|2451.5|2451|2454.5|2453.5|2450.5|2450|5982
1713448500000|2024-04-18 13:55:00|2452|2451.5|2451.5|2451|2455|2454|2451|2450.5|2828
1713448800000|2024-04-18 14:00:00|2454.5|2453|2452|2451|2455|2454|2450.5|2450|4283
1713449100000|2024-04-18 14:05:00|2452.5|2451.5|2457|2456|2457|2456|2451.5|2451|9584
1713449400000|2024-04-18 14:10:00|2456.5|2455.5|2457.5|2457|2458|2457|2455|2454|11357
1713449700000|2024-04-18 14:15:00|2458|2457.5|2462.5|2462|2463.5|2462.5|2458|2457.5|3211
1713450000000|2024-04-18 14:20:00|2462|2461.5|2458.5|2457.5|2462|2461.5|2457.5|2457|2714
1713450300000|2024-04-18 14:25:00|2458|2458|2459|2458.5|2461|2460.5|2456|2455|4369
1713450600000|2024-04-18 14:30:00|2459.5|2459|2462.5|2462|2463|2462|2458.5|2458|3985
1713450900000|2024-04-18 14:35:00|2463.5|2462.5|2462.5|2461.5|2465|2464.5|2461.5|2461|8896
1713451200000|2024-04-18 14:40:00|2463|2462|2462.5|2461.5|2464|2463|2461|2460.5|2119
1713451500000|2024-04-18 14:45:00|2462|2462|2461.5|2460.5|2463.5|2462.5|2459|2458.5|1944
1713451800000|2024-04-18 14:50:00|2461|2460|2462.5|2461.5|2463|2462|2459.5|2458.5|1044
1713452100000|2024-04-18 14:55:00|2463|2462|2463|2462.5|2464|2463|2461.5|2460.5|2740
1713452400000|2024-04-18 15:00:00|2463.5|2462|2464|2463.5|2465|2464.5|2463.5|2462|1464
1713452700000|2024-04-18 15:05:00|2464.5|2464|2466|2465|2466|2465.5|2464.5|2463.5|2534
1713453000000|2024-04-18 15:10:00|2466.5|2465.5|2466.5|2466|2467|2466|2465|2464.5|4454
1713453300000|2024-04-18 15:15:00|2467|2466.5|2467|2466.5|2469.5|2469|2467|2466|2589
1713453600000|2024-04-18 15:20:00|2467.5|2467|2467.5|2467|2469|2468.5|2467|2466.5|4785
1713453900000|2024-04-18 15:25:00|2468|2466.5|2466.5|2465.5|2468|2467|2465.5|2465|2689
1713510000000|2024-04-19 07:00:00|2455.5|2450.5|2447.5|2445|2455.5|2453|2445|2442.5|5798
1713510300000|2024-04-19 07:05:00|2445.5|2444.5|2444.5|2442.5|2449.5|2447.5|2442.5|2441|3375
1713510600000|2024-04-19 07:10:00|2444|2442|2452.5|2451|2453|2451.5|2442.5|2441|8071
1713510900000|2024-04-19 07:15:00|2452|2450.5|2449.5|2448|2456.5|2455.5|2447.5|2445.5|3808
1713511200000|2024-04-19 07:20:00|2447|2448.5|2448.5|2447.5|2450.5|2449.5|2446|2445|1550
1713511500000|2024-04-19 07:25:00|2448|2447|2447.5|2446.5|2450|2448.5|2447|2445.5|1040
1713511800000|2024-04-19 07:30:00|2447|2445.5|2439|2438.5|2447|2445.5|2437.5|2436.5|4233
1713512100000|2024-04-19 07:35:00|2439.5|2438|2437.5|2436.5|2439.5|2438.5|2434|2433|4467
1713512400000|2024-04-19 07:40:00|2437|2436|2439|2438|2440|2439.5|2434.5|2433|1794
1713512700000|2024-04-19 07:45:00|2440|2438.5|2440|2439|2442|2441|2439.5|2438.5|3056
1713513000000|2024-04-19 07:50:00|2439.5|2439.5|2440|2439|2442.5|2442|2439.5|2439|3119
1713513300000|2024-04-19 07:55:00|2440.5|2439.5|2442|2441|2444|2443|2440|2439.5|1825
1713513600000|2024-04-19 08:00:00|2442.5|2442|2441|2440|2444.5|2444|2440|2439|1098
1713513900000|2024-04-19 08:05:00|2440.5|2441|2445.5|2444.5|2445.5|2444.5|2440.5|2441|2579
1713514200000|2024-04-19 08:10:00|2445|2444|2442.5|2441.5|2445|2444.5|2440.5|2440|3503
1713514500000|2024-04-19 08:15:00|2442|2441|2448.5|2448|2449.5|2448.5|2442|2441|2033
1713514800000|2024-04-19 08:20:00|2448|2447|2444.5|2443.5|2449|2448|2443.5|2442.5|2890
1713515100000|2024-04-19 08:25:00|2444|2444|2443.5|2442.5|2448.5|2447|2443.5|2442.5|2740
1713515400000|2024-04-19 08:30:00|2443|2442|2437.5|2437|2444|2443.5|2437.5|2437|2658
1713515700000|2024-04-19 08:35:00|2437|2436.5|2440|2439.5|2441.5|2441|2436.5|2436|4303
1713516000000|2024-04-19 08:40:00|2439.5|2439|2440|2439|2441|2440|2437.5|2437|1892
1713516300000|2024-04-19 08:45:00|2439|2438|2439.5|2439|2440|2439.5|2438|2437|3385
1713516600000|2024-04-19 08:50:00|2440|2438.5|2444|2443|2444|2443|2439.5|2438.5|2188
1713516900000|2024-04-19 08:55:00|2443.5|2442.5|2443|2442|2444|2443|2440|2439|1324
1713517200000|2024-04-19 09:00:00|2443.5|2442.5|2447.5|2446.5|2449|2448.5|2443.5|2442.5|1369
1713517500000|2024-04-19 09:05:00|2447|2446|2445|2444|2447|2446.5|2444|2443|1570
1713517800000|2024-04-19 09:10:00|2445.5|2444.5|2442.5|2441.5|2446.5|2446|2442.5|2441.5|1004
1713518100000|2024-04-19 09:15:00|2443|2442|2444|2443.5|2446.5|2445.5|2443|2442|2070
1713518400000|2024-04-19 09:20:00|2444.5|2443|2445|2444.5|2447|2446|2444.5|2443|3569
1713518700000|2024-04-19 09:25:00|2444.5|2444|2446.5|2445.5|2447|2446.5|2443|2442|4738
1713519000000|2024-04-19 09:30:00|2447|2446.5|2449.5|2448.5|2450.5|2450|2447|2446|3656
1713519300000|2024-04-19 09:35:00|2450|2449|2448|2447|2450|2449.5|2446.5|2446|1430
1713519600000|2024-04-19 09:40:00|2448.5|2447.5|2447.5|2446.5|2448.5|2447.5|2445.5|2444.5|5861
1713519900000|2024-04-19 09:45:00|2447|2446|2451.5|2451|2451.5|2451|2446|2445.5|4036
1713520200000|2024-04-19 09:50:00|2452|2451.5|2451.5|2450.5|2455|2454.5|2447|2446.5|10284
1713520500000|2024-04-19 09:55:00|2451|2451|2447|2446|2452|2451.5|2446|2445.5|13460
1713520800000|2024-04-19 10:00:00|2446.5|2446.5|2450|2449|2453|2452|2446.5|2446.5|4098
1713521100000|2024-04-19 10:05:00|2449.5|2449.5|2454|2453|2454.5|2453.5|2449.5|2449.5|983
1713521400000|2024-04-19 10:10:00|2454.5|2453.5|2455.5|2454.5|2458|2457|2454|2453|1479
1713521700000|2024-04-19 10:15:00|2455|2454|2455|2454|2457|2456|2454.5|2454|721
1713522000000|2024-04-19 10:20:00|2454|2453|2454.5|2453.5|2455|2454|2451.5|2451|845
1713522300000|2024-04-19 10:25:00|2455|2454|2454|2452.5|2455.5|2455|2453.5|2452.5|1831
1713522600000|2024-04-19 10:30:00|2453.5|2453|2455.5|2454.5|2456|2455.5|2453.5|2452.5|613
1713522900000|2024-04-19 10:35:00|2456|2455|2451.5|2450.5|2456|2455.5|2451.5|2450.5|428
1713523200000|2024-04-19 10:40:00|2451|2450|2450.5|2449.5|2454|2453.5|2450|2449|1751
1713523500000|2024-04-19 10:45:00|2451|2450|2452.5|2452|2453|2452|2450.5|2450|511
1713523800000|2024-04-19 10:50:00|2452|2451.5|2451.5|2451|2452.5|2451.5|2450.5|2450|753
1713524100000|2024-04-19 10:55:00|2451|2450|2453.5|2452.5|2454|2453.5|2450.5|2449.5|407
1713524400000|2024-04-19 11:00:00|2453|2452|2451|2450.5|2453.5|2453|2449.5|2448.5|1620
1713524700000|2024-04-19 11:05:00|2451.5|2450|2447|2446.5|2453.5|2452.5|2447|2446|838
1713525000000|2024-04-19 11:10:00|2447.5|2447|2445|2443.5|2448.5|2447.5|2444|2443|661
1713525300000|2024-04-19 11:15:00|2445.5|2444|2449|2448|2449.5|2448.5|2445|2444|493
1713525600000|2024-04-19 11:20:00|2448|2447.5|2448.5|2447|2448.5|2448|2446|2445|405
1713525900000|2024-04-19 11:25:00|2447.5|2447.5|2451|2450|2451|2450|2447.5|2447|893
1713526200000|2024-04-19 11:30:00|2451.5|2450.5|2452|2451.5|2452.5|2452|2451|2450|1149
1713526500000|2024-04-19 11:35:00|2452.5|2452|2454.5|2453|2455|2454|2450.5|2450|661
1713526800000|2024-04-19 11:40:00|2455|2453.5|2453.5|2453|2456|2455.5|2453|2452|803
1713527100000|2024-04-19 11:45:00|2454|2452.5|2453.5|2452.5|2455|2454|2453|2452|738
1713527400000|2024-04-19 11:50:00|2453|2453|2455|2454|2455|2454|2451.5|2450.5|2279
1713527700000|2024-04-19 11:55:00|2455.5|2453.5|2455.5|2454.5|2456|2455.5|2453|2452.5|809
1713528000000|2024-04-19 12:00:00|2455|2454|2453.5|2452.5|2455.5|2454.5|2453.5|2452.5|782
1713528300000|2024-04-19 12:05:00|2454|2453|2452.5|2451.5|2454.5|2453.5|2452|2451.5|864
1713528600000|2024-04-19 12:10:00|2453|2452|2454.5|2453.5|2454.5|2453.5|2453|2452|490
1713528900000|2024-04-19 12:15:00|2454|2452.5|2455.5|2455|2456|2455.5|2453|2452|994
1713529200000|2024-04-19 12:20:00|2456|2454.5|2458.5|2457|2458.5|2457|2455|2454.5|740
1713529500000|2024-04-19 12:25:00|2458|2456.5|2457|2456|2458|2457|2455|2454.5|1418
1713529800000|2024-04-19 12:30:00|2456.5|2456.5|2460.5|2460|2460.5|2460|2456.5|2456|3364
1713530100000|2024-04-19 12:35:00|2460|2459.5|2462|2461.5|2462.5|2462|2459.5|2459|3114
1713530400000|2024-04-19 12:40:00|2462.5|2462|2459|2458|2464|2463|2459|2458|303
1713530700000|2024-04-19 12:45:00|2458.5|2457.5|2463.5|2462.5|2463.5|2462.5|2458|2457.5|1010
1713531000000|2024-04-19 12:50:00|2464|2463|2466.5|2465.5|2467.5|2466.5|2464|2462.5|2124
1713531300000|2024-04-19 12:55:00|2466|2466|2467|2466.5|2468|2467.5|2465|2464|331
1713531600000|2024-04-19 13:00:00|2467.5|2466|2469.5|2469|2470|2469.5|2467.5|2466|3666
1713531900000|2024-04-19 13:05:00|2469|2468.5|2468|2467|2470|2469.5|2467.5|2466.5|1362
1713532200000|2024-04-19 13:10:00|2468.5|2467.5|2467|2466|2469|2468.5|2466.5|2465.5|1224
1713532500000|2024-04-19 13:15:00|2466.5|2466.5|2468.5|2467.5|2470|2469.5|2465|2464|1549
1713532800000|2024-04-19 13:20:00|2468|2467|2469|2468|2469.5|2469|2467.5|2467|1149
1713533100000|2024-04-19 13:25:00|2468.5|2468.5|2469.5|2468|2469.5|2468.5|2464.5|2464|2956
1713533400000|2024-04-19 13:30:00|2471|2470|2474|2473|2476|2475|2465|2464|11057
1713533700000|2024-04-19 13:35:00|2474.5|2473.5|2475|2474.5|2477.5|2476.5|2473|2472|5553
1713534000000|2024-04-19 13:40:00|2474.5|2473.5|2474|2473.5|2476|2475|2471.5|2471|5507
1713534300000|2024-04-19 13:45:00|2473.5|2473|2474.5|2473.5|2477|2476.5|2473.5|2472.5|3761
1713534600000|2024-04-19 13:50:00|2474|2473|2475.5|2475|2477.5|2477|2473|2472.5|5641
1713534900000|2024-04-19 13:55:00|2475|2474.5|2473.5|2472.5|2476.5|2476|2472.5|2472|3081
1713535200000|2024-04-19 14:00:00|2473|2473|2477|2476|2478|2477.5|2473|2473|3133
1713535500000|2024-04-19 14:05:00|2476.5|2476.5|2477|2476|2477.5|2477|2476|2475|2433
1713535800000|2024-04-19 14:10:00|2476|2475|2474.5|2474|2476|2475|2471|2470|1990
1713536100000|2024-04-19 14:15:00|2475|2473.5|2479.5|2478.5|2479.5|2479|2473|2472.5|2734
1713536400000|2024-04-19 14:20:00|2478.5|2479|2478.5|2478|2480|2479.5|2477|2476|2275
1713536700000|2024-04-19 14:25:00|2479|2477.5|2479.5|2479|2479.5|2479|2475.5|2474.5|3756
1713537000000|2024-04-19 14:30:00|2480|2479.5|2482|2481.5|2484.5|2484|2480|2479.5|3059
1713537300000|2024-04-19 14:35:00|2481.5|2481|2482.5|2482|2484.5|2483.5|2480.5|2480|1741
1713537600000|2024-04-19 14:40:00|2483|2482.5|2485|2484|2485|2484.5|2482.5|2482|2501
1713537900000|2024-04-19 14:45:00|2485.5|2484.5|2483|2482|2485.5|2484.5|2483|2482|2394
1713538200000|2024-04-19 14:50:00|2483.5|2482.5|2482|2481.5|2484|2483.5|2481.5|2481|1559
1713538500000|2024-04-19 14:55:00|2481.5|2481|2478.5|2477.5|2481.5|2481|2476|2475.5|1886
1713538800000|2024-04-19 15:00:00|2478|2477|2477|2476|2478.5|2478|2474.5|2474|2282
1713539100000|2024-04-19 15:05:00|2477.5|2476.5|2480|2479.5|2480|2479.5|2477.5|2476|2095
1713539400000|2024-04-19 15:10:00|2479.5|2479|2480.5|2479.5|2481|2480.5|2479|2478.5|1782
1713539700000|2024-04-19 15:15:00|2481|2480|2480|2479.5|2481|2480.5|2479|2478|2104
1713540000000|2024-04-19 15:20:00|2480.5|2480|2476|2475.5|2480.5|2480|2476|2475.5|1486
1713540300000|2024-04-19 15:25:00|2475.5|2475|2475.5|2475|2476|2475|2475|2474.5|4945
1713769200000|2024-04-22 07:00:00|2500|2497.5|2498.5|2496|2509|2506|2498.5|2496|6024
1713769500000|2024-04-22 07:05:00|2499.5|2497|2499.5|2498|2503|2501|2497|2496|4841
1713769800000|2024-04-22 07:10:00|2500|2498.5|2504|2502.5|2505|2504|2499|2498|5837
1713770100000|2024-04-22 07:15:00|2503|2503|2492.5|2491.5|2504|2503|2491.5|2490.5|3713
1713770400000|2024-04-22 07:20:00|2492|2490.5|2496.5|2495.5|2499|2498|2491.5|2490.5|3049
1713770700000|2024-04-22 07:25:00|2497|2496|2494.5|2494|2498|2496.5|2493|2492|4865
1713771000000|2024-04-22 07:30:00|2495|2494.5|2497|2496|2497|2496.5|2494|2493|2127
1713771300000|2024-04-22 07:35:00|2497.5|2496.5|2492.5|2491.5|2499|2498|2491.5|2490|856
1713771600000|2024-04-22 07:40:00|2493|2492|2488|2486.5|2493|2492.5|2488|2486.5|3567
1713771900000|2024-04-22 07:45:00|2487.5|2487|2487|2486|2488|2487.5|2486|2485|1184
1713772200000|2024-04-22 07:50:00|2486.5|2485|2481.5|2480.5|2486.5|2485.5|2481.5|2480.5|1460
1713772500000|2024-04-22 07:55:00|2481|2481|2484.5|2483.5|2485|2484|2480.5|2480|1784
1713772800000|2024-04-22 08:00:00|2484|2483|2485|2484|2488|2487|2483.5|2482.5|862
1713773100000|2024-04-22 08:05:00|2484.5|2484.5|2486|2485|2487|2486.5|2484.5|2484|681
1713773400000|2024-04-22 08:10:00|2486.5|2485.5|2487|2485.5|2489|2487.5|2483|2482|1876
1713773700000|2024-04-22 08:15:00|2487.5|2486|2485|2484.5|2488.5|2487.5|2485|2484|1540
1713774000000|2024-04-22 08:20:00|2485.5|2484|2487.5|2486.5|2489.5|2488.5|2485|2484|633
1713774300000|2024-04-22 08:25:00|2486.5|2485.5|2490|2489|2490.5|2489.5|2486|2485.5|3433
1713774600000|2024-04-22 08:30:00|2490.5|2489.5|2494|2493.5|2494|2493.5|2489|2488|2346
1713774900000|2024-04-22 08:35:00|2495|2494|2496|2495|2497.5|2496.5|2492.5|2492|3127
1713775200000|2024-04-22 08:40:00|2497|2495.5|2492.5|2491.5|2497|2496|2489.5|2489|2563
1713775500000|2024-04-22 08:45:00|2493|2492|2495.5|2494.5|2496|2495.5|2492.5|2491.5|3498
1713775800000|2024-04-22 08:50:00|2495|2494|2497|2496|2497|2496|2493|2492|2609
1713776100000|2024-04-22 08:55:00|2496.5|2495.5|2495|2494|2497|2496|2495|2494|2861
1713776400000|2024-04-22 09:00:00|2494.5|2493.5|2495|2494|2497|2496|2492.5|2491.5|1606
1713776700000|2024-04-22 09:05:00|2495.5|2494.5|2495.5|2494.5|2498.5|2497.5|2494|2493.5|1917
1713777000000|2024-04-22 09:10:00|2496|2495|2495.5|2494.5|2496|2495|2493|2492.5|2419
1713777300000|2024-04-22 09:15:00|2495|2495|2497.5|2496.5|2497.5|2496.5|2494|2493.5|1561
1713777600000|2024-04-22 09:20:00|2496.5|2496|2496|2495.5|2497.5|2496.5|2495.5|2495|983
1713777900000|2024-04-22 09:25:00|2495.5|2495|2495.5|2494.5|2497.5|2496.5|2495|2494.5|1639
1713778200000|2024-04-22 09:30:00|2495|2495|2495|2494|2496|2495.5|2493|2492.5|2185
1713778500000|2024-04-22 09:35:00|2494.5|2494.5|2493.5|2492.5|2495.5|2494.5|2493|2492.5|1197
1713778800000|2024-04-22 09:40:00|2494|2493|2495.5|2494.5|2496.5|2496|2494|2493|2493
1713779100000|2024-04-22 09:45:00|2495|2494|2494.5|2494|2495|2494.5|2493|2492.5|747
1713779400000|2024-04-22 09:50:00|2494|2493|2495|2494|2495|2494.5|2493.5|2493|2493
1713779700000|2024-04-22 09:55:00|2494.5|2494.5|2495.5|2494.5|2496.5|2495.5|2494.5|2493.5|1231
1713780000000|2024-04-22 10:00:00|2495|2495|2498|2497|2498|2497.5|2495|2495|950
1713780300000|2024-04-22 10:05:00|2497|2497.5|2495|2494.5|2497.5|2497.5|2495|2494.5|1314
1713780600000|2024-04-22 10:10:00|2494.5|2494|2496.5|2495.5|2496.5|2496|2494.5|2494|1578
1713780900000|2024-04-22 10:15:00|2497|2496|2497.5|2496.5|2498.5|2497.5|2496|2495.5|1421
1713781200000|2024-04-22 10:20:00|2496|2495.5|2498.5|2497.5|2498.5|2498|2496|2495.5|769
1713781500000|2024-04-22 10:25:00|2498|2497|2498|2497.5|2499|2498|2497.5|2497|1027
1713781800000|2024-04-22 10:30:00|2498.5|2497|2497|2496.5|2498.5|2497.5|2497|2496|2102
1713782100000|2024-04-22 10:35:00|2496.5|2496|2496|2495|2496.5|2496|2495.5|2495|770
1713782400000|2024-04-22 10:40:00|2496.5|2495.5|2496.5|2495.5|2497|2496.5|2495.5|2495|3678
1713782700000|2024-04-22 10:45:00|2496|2495|2495.5|2495|2496|2495.5|2494|2493.5|3079
1713783000000|2024-04-22 10:50:00|2495|2494.5|2497|2496.5|2498|2497|2494|2493|2010
1713783300000|2024-04-22 10:55:00|2496.5|2496|2498|2497|2498|2497.5|2495.5|2495|1740
1713783600000|2024-04-22 11:00:00|2498.5|2497.5|2499|2498.5|2500|2499|2498.5|2497.5|2716
1713783900000|2024-04-22 11:05:00|2499.5|2498|2503|2502.5|2503.5|2503|2498.5|2498|2390
1713784200000|2024-04-22 11:10:00|2503.5|2503|2501.5|2500.5|2504|2503|2501.5|2500.5|3544
1713784500000|2024-04-22 11:15:00|2501|2501|2501.5|2500.5|2502|2501.5|2501|2500.5|966
1713784800000|2024-04-22 11:20:00|2502|2501|2500.5|2500|2502|2501.5|2499.5|2498.5|1429
1713785100000|2024-04-22 11:25:00|2500|2499.5|2500.5|2500|2501|2500|2499|2498.5|1339
1713785400000|2024-04-22 11:30:00|2500|2499.5|2500.5|2499.5|2500.5|2500|2499.5|2499|1350
1713785700000|2024-04-22 11:35:00|2500|2500|2502|2501|2502|2501.5|2500|2499.5|702
1713786000000|2024-04-22 11:40:00|2501.5|2501.5|2502|2501|2502|2501.5|2501|2500.5|1510
1713786300000|2024-04-22 11:45:00|2501.5|2501.5|2503.5|2502.5|2504|2503.5|2501.5|2501|756
1713786600000|2024-04-22 11:50:00|2504|2503|2503.5|2502.5|2505|2504|2503.5|2502.5|365
1713786900000|2024-04-22 11:55:00|2504|2503|2504|2503.5|2504.5|2503.5|2503|2502.5|550
1713787200000|2024-04-22 12:00:00|2503.5|2503|2504|2503.5|2504.5|2503.5|2502|2501.5|369
1713787500000|2024-04-22 12:05:00|2504.5|2505|2505|2504|2509.5|2509|2504.5|2504|3516
1713787800000|2024-04-22 12:10:00|2504.5|2503.5|2506|2505.5|2506|2505.5|2504|2503.5|1091
1713788100000|2024-04-22 12:15:00|2505.5|2505|2505.5|2505|2506|2505.5|2505.5|2505|414
1713788400000|2024-04-22 12:20:00|2506|2505.5|2505|2504.5|2506.5|2506|2504.5|2503.5|830
1713788700000|2024-04-22 12:25:00|2505.5|2505|2507|2506|2507|2506|2505|2504.5|2427
1713789000000|2024-04-22 12:30:00|2506.5|2506.5|2508|2507|2508.5|2507.5|2505.5|2505|2578
1713789300000|2024-04-22 12:35:00|2507.5|2506.5|2510.5|2509.5|2511|2510|2507|2506.5|6875
1713789600000|2024-04-22 12:40:00|2510|2510|2510|2509|2511|2510|2509|2508|1812
1713789900000|2024-04-22 12:45:00|2509.5|2508.5|2507|2506|2510|2508.5|2505.5|2505|2325
1713790200000|2024-04-22 12:50:00|2506.5|2506.5|2506|2505.5|2508|2507|2506|2505|1994
1713790500000|2024-04-22 12:55:00|2506.5|2505|2506.5|2505.5|2506.5|2506|2505|2504|2163
1713790800000|2024-04-22 13:00:00|2507.5|2506|2506.5|2506|2507.5|2506.5|2506|2505.5|330
1713791100000|2024-04-22 13:05:00|2507.5|2507|2507|2506|2508|2507.5|2506.5|2505.5|2078
1713791400000|2024-04-22 13:10:00|2506.5|2505.5|2509|2508.5|2510|2509.5|2506.5|2505.5|4354
1713791700000|2024-04-22 13:15:00|2509.5|2509|2512|2511.5|2512.5|2512|2509|2509|1063
1713792000000|2024-04-22 13:20:00|2511|2510.5|2510.5|2509.5|2511.5|2511|2509.5|2509|1542
1713792300000|2024-04-22 13:25:00|2510|2509|2509.5|2508.5|2511|2510|2509|2508|1575
1713792600000|2024-04-22 13:30:00|2508.5|2508|2506.5|2505.5|2510.5|2509.5|2506|2505.5|3254
1713792900000|2024-04-22 13:35:00|2506|2506|2510.5|2509.5|2510.5|2510|2505|2504|4694
1713793200000|2024-04-22 13:40:00|2510|2509|2507.5|2507|2510.5|2509|2504.5|2504|3812
1713793500000|2024-04-22 13:45:00|2507|2506.5|2506|2505.5|2507|2506.5|2505|2504.5|1870
1713793800000|2024-04-22 13:50:00|2505.5|2505|2507.5|2506.5|2509.5|2509|2505|2504.5|5134
1713794100000|2024-04-22 13:55:00|2507|2507|2506.5|2506|2507.5|2507|2506.5|2506|1772
1713794400000|2024-04-22 14:00:00|2506|2505.5|2508|2507|2508.5|2507.5|2505|2504.5|3041
1713794700000|2024-04-22 14:05:00|2508.5|2507.5|2505|2504|2508.5|2508|2504|2503.5|5445
1713795000000|2024-04-22 14:10:00|2505.5|2504.5|2506|2505|2506.5|2505.5|2504.5|2504|1946
1713795300000|2024-04-22 14:15:00|2505.5|2505.5|2506.5|2506|2506.5|2506|2504.5|2503.5|1539
1713795600000|2024-04-22 14:20:00|2507|2505.5|2505.5|2504.5|2507|2505.5|2504|2503.5|2486
1713795900000|2024-04-22 14:25:00|2506|2505|2506.5|2506|2507.5|2506.5|2505|2504.5|1931
1713796200000|2024-04-22 14:30:00|2506|2505.5|2506|2505|2507|2506|2504|2503.5|3401
1713796500000|2024-04-22 14:35:00|2506.5|2505.5|2508|2507|2508|2507|2505|2504.5|1701
1713796800000|2024-04-22 14:40:00|2507.5|2506.5|2510.5|2509.5|2510.5|2510|2506|2505.5|2638
1713797100000|2024-04-22 14:45:00|2510|2509|2508.5|2508|2510.5|2510|2508.5|2508|1710
1713797400000|2024-04-22 14:50:00|2508|2507.5|2506.5|2506|2508|2507.5|2506.5|2505.5|2564
1713797700000|2024-04-22 14:55:00|2506|2505.5|2506.5|2505.5|2507.5|2506.5|2506|2505.5|2333
1713798000000|2024-04-22 15:00:00|2506|2505|2505.5|2505|2508|2507|2505.5|2504.5|2776
1713798300000|2024-04-22 15:05:00|2506|2505.5|2506|2505.5|2507|2506.5|2505.5|2505|3854
1713798600000|2024-04-22 15:10:00|2506.5|2506|2507.5|2506.5|2507.5|2507|2505|2504|4198
1713798900000|2024-04-22 15:15:00|2506.5|2507|2504|2503|2506.5|2507|2502.5|2502|6759
1713799200000|2024-04-22 15:20:00|2504.5|2503.5|2506.5|2506|2507|2506|2503.5|2502.5|3790
1713799500000|2024-04-22 15:25:00|2507|2506.5|2504.5|2503.5|2507|2506.5|2504|2503.5|8900
1713855600000|2024-04-23 07:00:00|2522|2521|2526|2524.5|2532|2530|2522|2521|2809
1713855900000|2024-04-23 07:05:00|2525.5|2525|2525|2523.5|2528.5|2527|2522.5|2521.5|3399
1713856200000|2024-04-23 07:10:00|2525.5|2524.5|2523.5|2522|2527|2525.5|2520.5|2520|5020
1713856500000|2024-04-23 07:15:00|2524|2522.5|2522.5|2521.5|2524|2522.5|2517|2516|2559
1713856800000|2024-04-23 07:20:00|2523|2520.5|2523.5|2522.5|2525.5|2524.5|2521|2520|1745
1713857100000|2024-04-23 07:25:00|2522.5|2523|2524|2523|2525|2523.5|2522|2521.5|1778
1713857400000|2024-04-23 07:30:00|2524.5|2522.5|2522.5|2521.5|2524.5|2522.5|2520.5|2519.5|2242
1713857700000|2024-04-23 07:35:00|2522|2521|2523|2522|2524|2523|2521|2520.5|1338
1713858000000|2024-04-23 07:40:00|2524|2523|2523|2522|2525|2524.5|2522.5|2521.5|2417
1713858300000|2024-04-23 07:45:00|2522.5|2521.5|2522|2521|2523|2522|2518.5|2517.5|1747
1713858600000|2024-04-23 07:50:00|2521|2520|2519.5|2518.5|2521|2520.5|2518|2517|1453
1713858900000|2024-04-23 07:55:00|2519|2518|2519|2518|2520|2519|2515.5|2515|1686
1713859200000|2024-04-23 08:00:00|2520.5|2518.5|2525|2524|2525|2524.5|2520.5|2518|1766
1713859500000|2024-04-23 08:05:00|2524.5|2523.5|2523.5|2522.5|2525|2524|2522.5|2521.5|979
1713859800000|2024-04-23 08:10:00|2524|2523|2527.5|2526.5|2528|2527|2522|2521.5|1289
1713860100000|2024-04-23 08:15:00|2528|2527|2529|2528.5|2529|2528.5|2526.5|2525.5|1623
1713860400000|2024-04-23 08:20:00|2528.5|2528|2526.5|2525.5|2530|2529|2526|2525.5|1642
1713860700000|2024-04-23 08:25:00|2526|2525|2526|2525|2526.5|2525.5|2524.5|2524|1656
1713861000000|2024-04-23 08:30:00|2526.5|2525.5|2523.5|2522.5|2526.5|2526|2521.5|2521|1646
1713861300000|2024-04-23 08:35:00|2524|2523|2523.5|2523|2524|2523.5|2522|2521|960
1713861600000|2024-04-23 08:40:00|2524|2523.5|2524.5|2523.5|2524.5|2524|2523.5|2523|406
1713861900000|2024-04-23 08:45:00|2524|2524|2523|2522.5|2525.5|2525|2523|2522.5|1124
1713862200000|2024-04-23 08:50:00|2522.5|2522|2525|2524.5|2525.5|2525|2522.5|2522|745
1713862500000|2024-04-23 08:55:00|2524.5|2524|2525|2524|2526.5|2525|2523.5|2522.5|1097
1713862800000|2024-04-23 09:00:00|2525.5|2524.5|2529|2528|2529|2528|2525.5|2524.5|1268
1713863100000|2024-04-23 09:05:00|2529.5|2528.5|2528.5|2527.5|2529.5|2528.5|2526|2525.5|2048
1713863400000|2024-04-23 09:10:00|2529.5|2527|2529.5|2528.5|2530|2529|2529|2527|568
1713863700000|2024-04-23 09:15:00|2530|2529|2527.5|2526.5|2530|2529|2527.5|2526.5|2708
1713864000000|2024-04-23 09:20:00|2528|2527|2528.5|2528|2529|2528|2526|2525.5|1218
1713864300000|2024-04-23 09:25:00|2529|2528.5|2530|2529|2531|2530.5|2529|2528.5|1807
1713864600000|2024-04-23 09:30:00|2529.5|2528.5|2527.5|2526.5|2530|2529.5|2527|2526|3146
1713864900000|2024-04-23 09:35:00|2528|2527|2530.5|2529.5|2530.5|2530|2528|2527|653
1713865200000|2024-04-23 09:40:00|2531|2530|2530|2529|2532.5|2532|2529|2528.5|2253
1713865500000|2024-04-23 09:45:00|2529.5|2528.5|2529|2528.5|2529.5|2529|2528|2527.5|1776
1713865800000|2024-04-23 09:50:00|2528.5|2528|2530|2529|2530.5|2530|2528.5|2527.5|984
1713866100000|2024-04-23 09:55:00|2531|2530|2533|2532|2534.5|2534|2529.5|2528.5|1204
1713866400000|2024-04-23 10:00:00|2532.5|2532.5|2532|2531.5|2534|2533.5|2532|2531.5|2683
1713866700000|2024-04-23 10:05:00|2532.5|2532|2533|2532.5|2533.5|2532.5|2532|2531.5|1165
1713867000000|2024-04-23 10:10:00|2533.5|2533|2539.5|2539|2539.5|2539|2533.5|2533|2106
1713867300000|2024-04-23 10:15:00|2540|2539.5|2540|2539|2543.5|2542.5|2539.5|2539|3819
1713867600000|2024-04-23 10:20:00|2541|2540|2539.5|2539|2541.5|2540.5|2539|2538.5|1466
1713867900000|2024-04-23 10:25:00|2540|2539.5|2541.5|2540.5|2541.5|2540.5|2540|2539.5|296
1713868200000|2024-04-23 10:30:00|2542|2541|2543.5|2542.5|2543.5|2543|2542|2541|1476
1713868500000|2024-04-23 10:35:00|2544|2543|2543|2542.5|2544.5|2543.5|2542.5|2542|1396
1713868800000|2024-04-23 10:40:00|2543.5|2543|2547.5|2546.5|2547.5|2546.5|2543.5|2543|1290
1713869100000|2024-04-23 10:45:00|2547|2546|2547|2546|2548|2547.5|2546|2545.5|2883
1713869400000|2024-04-23 10:50:00|2547.5|2546.5|2545.5|2545|2547.5|2547|2545.5|2545|922
1713869700000|2024-04-23 10:55:00|2545|2544.5|2545|2544|2547|2546|2543.5|2543|1964
1713870000000|2024-04-23 11:00:00|2544.5|2545|2546|2545.5|2546|2545.5|2544|2543.5|1653
1713870300000|2024-04-23 11:05:00|2547|2546|2544.5|2544|2549.5|2549|2544.5|2544|4049
1713870600000|2024-04-23 11:10:00|2545|2544.5|2544|2543.5|2545|2544.5|2544|2543.5|1068
1713870900000|2024-04-23 11:15:00|2544.5|2544|2541.5|2540.5|2544.5|2544|2540.5|2540|2178
1713871200000|2024-04-23 11:20:00|2541|2541|2542|2541|2543|2542.5|2541|2540.5|2216
1713871500000|2024-04-23 11:25:00|2541.5|2540.5|2540.5|2539.5|2542.5|2541.5|2540|2539|1554
1713871800000|2024-04-23 11:30:00|2541|2540|2538.5|2538|2542|2541|2538|2537.5|497
1713872100000|2024-04-23 11:35:00|2539|2538.5|2538|2537.5|2540|2539|2537.5|2537|2426
1713872400000|2024-04-23 11:40:00|2538.5|2538|2539.5|2538.5|2539.5|2539|2538|2537.5|1657
1713872700000|2024-04-23 11:45:00|2540|2539|2539|2538.5|2540.5|2540|2539|2538.5|1303
1713873000000|2024-04-23 11:50:00|2539.5|2538|2535.5|2534.5|2539.5|2538|2535|2534|3159
1713873300000|2024-04-23 11:55:00|2535|2534|2535|2534.5|2535.5|2534.5|2533.5|2532.5|1747
1713873600000|2024-04-23 12:00:00|2535.5|2535|2538|2537.5|2539|2538|2535|2535|885
1713873900000|2024-04-23 12:05:00|2537.5|2537|2539.5|2538|2539.5|2538.5|2537.5|2537|322
1713874200000|2024-04-23 12:10:00|2539|2539|2538|2537|2539.5|2539|2537.5|2537|1648
1713874500000|2024-04-23 12:15:00|2537.5|2537.5|2537|2536|2538.5|2537.5|2536.5|2536|536
1713874800000|2024-04-23 12:20:00|2537.5|2536.5|2540.5|2540|2540.5|2540|2537.5|2536.5|610
1713875100000|2024-04-23 12:25:00|2541|2540.5|2540|2539.5|2541.5|2540.5|2538|2537.5|1355
1713875400000|2024-04-23 12:30:00|2539.5|2539|2541|2540.5|2541|2540.5|2539.5|2539|2170
1713875700000|2024-04-23 12:35:00|2541.5|2541|2541.5|2540.5|2542|2541.5|2540.5|2540|978
1713876000000|2024-04-23 12:40:00|2541|2541|2540.5|2540|2541.5|2541|2539|2538.5|3283
1713876300000|2024-04-23 12:45:00|2541|2540.5|2539|2538|2541|2540.5|2538|2537.5|1302
1713876600000|2024-04-23 12:50:00|2539.5|2538.5|2540|2539.5|2541|2540|2539|2538.5|2505
1713876900000|2024-04-23 12:55:00|2539.5|2539|2540.5|2539.5|2540.5|2539.5|2539|2538|747
1713877200000|2024-04-23 13:00:00|2540|2540|2540|2539.5|2540.5|2540|2540|2539.5|253
1713877500000|2024-04-23 13:05:00|2540.5|2540|2543|2542|2543|2542|2540|2539.5|1345
1713877800000|2024-04-23 13:10:00|2543.5|2541|2541|2540|2543.5|2542|2540.5|2540|1789
1713878100000|2024-04-23 13:15:00|2541.5|2540.5|2537.5|2536.5|2542|2541|2537|2536|2667
1713878400000|2024-04-23 13:20:00|2537|2536|2538.5|2538|2540|2539.5|2536|2535|2110
1713878700000|2024-04-23 13:25:00|2539|2538.5|2538.5|2538|2540|2539.5|2537|2536.5|1067
1713879000000|2024-04-23 13:30:00|2537|2537.5|2537.5|2537|2539.5|2539|2536|2535|3355
1713879300000|2024-04-23 13:35:00|2538|2537.5|2539.5|2538.5|2539.5|2539|2536|2535.5|2639
1713879600000|2024-04-23 13:40:00|2539|2539|2539|2538|2540|2539|2538.5|2538|1372
1713879900000|2024-04-23 13:45:00|2539.5|2538.5|2541.5|2540.5|2543|2542.5|2538|2537.5|5293
1713880200000|2024-04-23 13:50:00|2541|2541|2540.5|2539.5|2541|2541|2539|2538|2381
1713880500000|2024-04-23 13:55:00|2541|2540.5|2542.5|2541.5|2542.5|2542|2540|2539.5|1994
1713880800000|2024-04-23 14:00:00|2542|2542|2541.5|2541|2544.5|2544|2541.5|2541|2472
1713881100000|2024-04-23 14:05:00|2541|2540.5|2540.5|2539.5|2542|2541.5|2539.5|2538.5|2203
1713881400000|2024-04-23 14:10:00|2541|2540|2542|2541.5|2542.5|2541.5|2540.5|2539.5|2182
1713881700000|2024-04-23 14:15:00|2541.5|2541|2542.5|2541.5|2543|2542.5|2541.5|2541|2069
1713882000000|2024-04-23 14:20:00|2543|2542|2545|2544.5|2545|2544.5|2542|2541.5|3761
1713882300000|2024-04-23 14:25:00|2544.5|2544|2544|2543.5|2545.5|2545|2543.5|2543|1761
1713882600000|2024-04-23 14:30:00|2544.5|2544|2545|2544.5|2545|2544.5|2543.5|2543|1153
1713882900000|2024-04-23 14:35:00|2544.5|2544|2544.5|2544|2545|2544.5|2543.5|2542.5|1466
1713883200000|2024-04-23 14:40:00|2545|2544.5|2544|2543.5|2545|2544.5|2543|2542|2086
1713883500000|2024-04-23 14:45:00|2543.5|2543|2544|2543|2544.5|2543.5|2542.5|2542|1468
1713883800000|2024-04-23 14:50:00|2544.5|2543.5|2545|2544|2545|2544.5|2544.5|2543.5|1262
1713884100000|2024-04-23 14:55:00|2544.5|2544.5|2543.5|2543|2544.5|2544.5|2543|2542.5|908
1713884400000|2024-04-23 15:00:00|2544|2542.5|2539.5|2539|2544|2543|2539|2538.5|2384
1713884700000|2024-04-23 15:05:00|2540|2539.5|2539|2538.5|2541.5|2541|2539|2538|2904
1713885000000|2024-04-23 15:10:00|2539.5|2539|2541|2540.5|2541.5|2541|2538.5|2538|3147
1713885300000|2024-04-23 15:15:00|2541.5|2541|2542.5|2542|2543|2542.5|2540|2539.5|2542
1713885600000|2024-04-23 15:20:00|2543.5|2543|2545|2544.5|2545|2544.5|2543.5|2543|5712
1713885900000|2024-04-23 15:25:00|2544.5|2544|2544|2543|2545|2544|2541.5|2541|6298
1713942000000|2024-04-24 07:00:00|2550|2547.5|2542.5|2540.5|2554|2552.5|2542.5|2540|2666
1713942300000|2024-04-24 07:05:00|2543.5|2541|2536|2534|2544.5|2542.5|2534|2533|2890
1713942600000|2024-04-24 07:10:00|2535.5|2533.5|2531.5|2530|2538|2537|2531|2530|4839
1713942900000|2024-04-24 07:15:00|2530.5|2529.5|2529|2527.5|2531|2530|2524.5|2524|4329
1713943200000|2024-04-24 07:20:00|2528.5|2528|2529.5|2528.5|2531|2530|2527|2525.5|2802
1713943500000|2024-04-24 07:25:00|2530|2527.5|2527.5|2526.5|2530.5|2529|2527|2526.5|2027
1713943800000|2024-04-24 07:30:00|2527|2527|2530|2528.5|2531|2530|2526|2525|2390
1713944100000|2024-04-24 07:35:00|2529.5|2529|2528|2527|2532.5|2531.5|2527|2526|1416
1713944400000|2024-04-24 07:40:00|2528.5|2527.5|2528|2527|2529|2528|2523|2522.5|3776
1713944700000|2024-04-24 07:45:00|2528.5|2527.5|2530|2529|2531|2530|2527.5|2526.5|2217
1713945000000|2024-04-24 07:50:00|2530.5|2530|2530|2529.5|2533.5|2532.5|2530|2529.5|3476
1713945300000|2024-04-24 07:55:00|2529.5|2529|2529|2527.5|2532.5|2531.5|2528|2527|5405
1713945600000|2024-04-24 08:00:00|2527.5|2526|2527|2526|2529|2528|2524|2523|2942
1713945900000|2024-04-24 08:05:00|2526.5|2525.5|2530.5|2529.5|2532|2531|2526|2525.5|2417
1713946200000|2024-04-24 08:10:00|2530|2529|2529.5|2528.5|2531.5|2530.5|2528.5|2528|2503
1713946500000|2024-04-24 08:15:00|2530|2528|2526.5|2525.5|2530|2528.5|2526|2525.5|2418
1713946800000|2024-04-24 08:20:00|2526|2525|2526|2525|2526.5|2526|2523|2522|2747
1713947100000|2024-04-24 08:25:00|2526.5|2525.5|2524|2523.5|2527.5|2526.5|2523|2522.5|1247
1713947400000|2024-04-24 08:30:00|2523.5|2523|2525.5|2525|2525.5|2525|2522|2521|758
1713947700000|2024-04-24 08:35:00|2526.5|2526|2527.5|2527|2528|2527|2526|2525|1574
1713948000000|2024-04-24 08:40:00|2528|2527.5|2528.5|2527.5|2529|2528|2527|2526.5|1168
1713948300000|2024-04-24 08:45:00|2528|2527|2527.5|2526.5|2530|2529|2527|2526.5|1732
1713948600000|2024-04-24 08:50:00|2527|2526|2527.5|2526.5|2531.5|2531|2526|2525.5|3702
1713948900000|2024-04-24 08:55:00|2527|2527|2525|2524|2527.5|2527|2525|2524|2524
1713949200000|2024-04-24 09:00:00|2525.5|2524.5|2526.5|2526|2526.5|2526|2524.5|2524|1036
1713949500000|2024-04-24 09:05:00|2528|2527|2526|2525.5|2529|2527.5|2526|2525.5|956
1713949800000|2024-04-24 09:10:00|2526.5|2525|2522.5|2521.5|2526.5|2525|2521.5|2521|970
1713950100000|2024-04-24 09:15:00|2522|2520.5|2525.5|2524.5|2525.5|2524.5|2520.5|2520|1161
1713950400000|2024-04-24 09:20:00|2526.5|2525|2526.5|2525.5|2527|2526.5|2526|2525|761
1713950700000|2024-04-24 09:25:00|2527|2526|2527|2526|2528.5|2528|2526.5|2525.5|794
1713951000000|2024-04-24 09:30:00|2526.5|2527|2529.5|2528.5|2529.5|2529|2526|2525.5|1963
1713951300000|2024-04-24 09:35:00|2529|2529|2530|2529|2531.5|2530.5|2528.5|2528|2922
1713951600000|2024-04-24 09:40:00|2530.5|2529.5|2529.5|2528.5|2531|2530.5|2529|2528.5|493
1713951900000|2024-04-24 09:45:00|2530|2529|2529.5|2528.5|2530.5|2529.5|2528|2527|1543
1713952200000|2024-04-24 09:50:00|2529|2529|2527.5|2526.5|2529|2529|2527.5|2526.5|300
1713952500000|2024-04-24 09:55:00|2527|2527|2529|2528|2530.5|2529.5|2526.5|2526|525
1713952800000|2024-04-24 10:00:00|2528.5|2527.5|2528.5|2527.5|2530|2529|2527.5|2526.5|3191
1713953100000|2024-04-24 10:05:00|2528|2528|2528.5|2528|2528.5|2528|2526|2525.5|568
1713953400000|2024-04-24 10:10:00|2528|2527.5|2530.5|2529.5|2531|2530|2527.5|2527|276
1713953700000|2024-04-24 10:15:00|2529.5|2529|2529.5|2529|2530|2529|2529|2528.5|699
1713954000000|2024-04-24 10:20:00|2530.5|2529.5|2533|2532.5|2534|2533.5|2530.5|2529.5|855
1713954300000|2024-04-24 10:25:00|2534|2533|2533|2532|2534.5|2534|2532.5|2532|538
1713954600000|2024-04-24 10:30:00|2532.5|2531.5|2529.5|2528.5|2533|2532.5|2529|2528|1314
1713954900000|2024-04-24 10:35:00|2530|2528|2529.5|2529|2530|2529.5|2528|2527.5|2274
1713955200000|2024-04-24 10:40:00|2530|2528.5|2530|2529.5|2530|2529.5|2529|2528.5|226
1713955500000|2024-04-24 10:45:00|2531|2529|2530.5|2529.5|2531.5|2530.5|2530|2529|407
1713955800000|2024-04-24 10:50:00|2530|2529|2531|2530|2531.5|2530.5|2529.5|2528.5|425
1713956100000|2024-04-24 10:55:00|2530.5|2530.5|2530|2529|2531.5|2530.5|2529.5|2528.5|738
1713956400000|2024-04-24 11:00:00|2530.5|2529.5|2528|2527.5|2531.5|2531|2528|2527.5|677
1713956700000|2024-04-24 11:05:00|2527.5|2526.5|2528|2527|2528.5|2528|2527|2526.5|700
1713957000000|2024-04-24 11:10:00|2527.5|2527.5|2529|2528|2529|2528.5|2527.5|2527|335
1713957300000|2024-04-24 11:15:00|2529.5|2528.5|2529.5|2528.5|2529.5|2529|2528.5|2528|659
1713957600000|2024-04-24 11:20:00|2529|2528|2530.5|2529.5|2530.5|2529.5|2528|2527.5|1129
1713957900000|2024-04-24 11:25:00|2530|2529|2534|2533|2534|2533|2529|2528.5|1232
1713958200000|2024-04-24 11:30:00|2533.5|2533.5|2533.5|2532.5|2534|2533.5|2533|2532.5|761
1713958500000|2024-04-24 11:35:00|2532.5|2533|2533.5|2533|2534.5|2534|2532|2531|1975
1713958800000|2024-04-24 11:40:00|2533|2532.5|2531|2530|2533|2532.5|2531|2530|611
1713959100000|2024-04-24 11:45:00|2531.5|2530.5|2530|2529|2531.5|2530.5|2529.5|2528.5|1447
1713959400000|2024-04-24 11:50:00|2530.5|2529.5|2529.5|2528.5|2531|2530|2529.5|2528.5|584
1713959700000|2024-04-24 11:55:00|2529|2528|2528.5|2527.5|2530.5|2529.5|2527.5|2527|2330
1713960000000|2024-04-24 12:00:00|2527.5|2528|2528|2527|2530|2529|2527.5|2527|1369
1713960300000|2024-04-24 12:05:00|2528.5|2527.5|2527.5|2526.5|2528.5|2527.5|2527|2526.5|515
1713960600000|2024-04-24 12:10:00|2527|2527|2521|2520.5|2527.5|2527|2521|2520|3156
1713960900000|2024-04-24 12:15:00|2521.5|2520|2518|2517|2522|2521|2516.5|2515.5|4525
1713961200000|2024-04-24 12:20:00|2518.5|2517.5|2519.5|2518.5|2522|2521|2518.5|2517.5|1608
1713961500000|2024-04-24 12:25:00|2520|2519|2517|2516|2520|2519.5|2516.5|2516|229
1713961800000|2024-04-24 12:30:00|2516.5|2516.5|2515|2514|2517|2516.5|2514|2513|937
1713962100000|2024-04-24 12:35:00|2514.5|2513|2514.5|2513.5|2515.5|2515|2511.5|2511|2533
1713962400000|2024-04-24 12:40:00|2514|2513|2512|2511|2514.5|2513.5|2511|2510.5|1669
1713962700000|2024-04-24 12:45:00|2511.5|2510.5|2510|2509.5|2512|2511|2509.5|2508.5|974
1713963000000|2024-04-24 12:50:00|2509.5|2508.5|2512|2511|2512.5|2512|2509.5|2508.5|1277
1713963300000|2024-04-24 12:55:00|2511.5|2510.5|2510.5|2509.5|2512|2511.5|2510|2509.5|1362
1713963600000|2024-04-24 13:00:00|2510|2509|2510.5|2510|2511|2510.5|2507.5|2506.5|658
1713963900000|2024-04-24 13:05:00|2511|2511.5|2509|2508.5|2512|2511.5|2507.5|2507|1977
1713964200000|2024-04-24 13:10:00|2510|2509.5|2508|2507.5|2510.5|2509.5|2505|2504|3539
1713964500000|2024-04-24 13:15:00|2508.5|2508|2508.5|2507.5|2509|2508.5|2506.5|2505.5|1634
1713964800000|2024-04-24 13:20:00|2508|2508|2510|2509|2511|2510|2507.5|2507|2722
1713965100000|2024-04-24 13:25:00|2509.5|2508|2511|2510|2511|2510.5|2508|2507.5|1043
1713965400000|2024-04-24 13:30:00|2509|2508.5|2512.5|2511.5|2512.5|2511.5|2506|2505|3102
1713965700000|2024-04-24 13:35:00|2512|2511|2511|2510.5|2513.5|2513|2510.5|2509.5|1709
1713966000000|2024-04-24 13:40:00|2511.5|2511|2512.5|2511.5|2513.5|2512.5|2510.5|2510|1952
1713966300000|2024-04-24 13:45:00|2512|2510.5|2511|2510|2512|2511|2509.5|2509|1679
1713966600000|2024-04-24 13:50:00|2511.5|2510.5|2510.5|2510|2512|2511|2509.5|2508.5|2312
1713966900000|2024-04-24 13:55:00|2510|2509.5|2508|2507.5|2511|2510|2507.5|2507|761
1713967200000|2024-04-24 14:00:00|2507.5|2507|2512.5|2511.5|2512.5|2511.5|2507.5|2506.5|749
1713967500000|2024-04-24 14:05:00|2512|2512|2515.5|2515|2516.5|2516|2512|2511.5|904
1713967800000|2024-04-24 14:10:00|2516|2515.5|2512.5|2511.5|2516.5|2516|2511.5|2510.5|1746
1713968100000|2024-04-24 14:15:00|2512|2512|2514|2513.5|2515|2514.5|2511.5|2511|1074
1713968400000|2024-04-24 14:20:00|2514.5|2514|2521|2520.5|2522|2521.5|2514|2513.5|1803
1713968700000|2024-04-24 14:25:00|2521.5|2521|2521|2520|2522.5|2522|2520|2519|2500
1713969000000|2024-04-24 14:30:00|2521.5|2520.5|2523|2522|2523|2522.5|2520.5|2520|3524
1713969300000|2024-04-24 14:35:00|2522.5|2521.5|2520.5|2519.5|2525|2524|2520.5|2519.5|2483
1713969600000|2024-04-24 14:40:00|2521|2520.5|2522.5|2522|2525.5|2525|2519.5|2519|4830
1713969900000|2024-04-24 14:45:00|2521.5|2520.5|2519.5|2519|2521.5|2520.5|2518|2517|2043
1713970200000|2024-04-24 14:50:00|2519|2518.5|2523.5|2523|2524|2523.5|2516.5|2515.5|7224
1713970500000|2024-04-24 14:55:00|2522.5|2522|2522|2521|2522.5|2522|2519|2518.5|4738
1713970800000|2024-04-24 15:00:00|2522.5|2521.5|2523.5|2523|2526|2525.5|2522.5|2521.5|3528
1713971100000|2024-04-24 15:05:00|2524|2523.5|2522|2521|2527.5|2527|2520.5|2520|4959
1713971400000|2024-04-24 15:10:00|2521.5|2520.5|2522|2521|2525.5|2525|2516|2515.5|7633
1713971700000|2024-04-24 15:15:00|2521.5|2521.5|2522|2521.5|2523|2522.5|2521.5|2521|2550
1713972000000|2024-04-24 15:20:00|2521.5|2521|2518.5|2517.5|2521.5|2521|2518.5|2517.5|6805
1713972300000|2024-04-24 15:25:00|2519|2518|2520|2519.5|2523|2522.5|2519|2518|5637
1714028400000|2024-04-25 07:00:00|2539|2536|2543|2540.5|2545.5|2543|2537|2535|3736
1714028700000|2024-04-25 07:05:00|2542.5|2540|2540|2538|2545|2543|2537|2535.5|3823
1714029000000|2024-04-25 07:10:00|2539.5|2536.5|2529.5|2528|2540|2538.5|2529.5|2528|2894
1714029300000|2024-04-25 07:15:00|2529|2527|2524|2522.5|2529.5|2527.5|2523.5|2522.5|3745
1714029600000|2024-04-25 07:20:00|2525|2523|2522.5|2521|2525.5|2524.5|2519.5|2518.5|1461
1714029900000|2024-04-25 07:25:00|2523|2521.5|2519|2518|2523|2522|2518|2517|1689
1714030200000|2024-04-25 07:30:00|2519.5|2518.5|2520|2519|2521|2520.5|2518.5|2517.5|2495
1714030500000|2024-04-25 07:35:00|2520.5|2520|2517.5|2516.5|2521|2520|2517|2516|2828
1714030800000|2024-04-25 07:40:00|2518.5|2517|2519.5|2518.5|2520|2519.5|2516.5|2515.5|1551
1714031100000|2024-04-25 07:45:00|2520|2519|2518|2517.5|2520|2519.5|2518|2517.5|1468
1714031400000|2024-04-25 07:50:00|2517.5|2517|2519.5|2518.5|2521|2520|2517.5|2516.5|2124
1714031700000|2024-04-25 07:55:00|2519|2518|2521|2520|2522|2521|2518.5|2518|2086
1714032000000|2024-04-25 08:00:00|2521.5|2520.5|2518.5|2518|2521.5|2520.5|2518|2517|1839
1714032300000|2024-04-25 08:05:00|2519|2518.5|2519.5|2519|2520.5|2519.5|2518|2517.5|1400
1714032600000|2024-04-25 08:10:00|2519|2518.5|2519|2518.5|2519|2518.5|2517.5|2517|644
1714032900000|2024-04-25 08:15:00|2518.5|2518|2517|2516|2518.5|2518|2516.5|2516|308
1714033200000|2024-04-25 08:20:00|2516.5|2515.5|2512|2511|2516.5|2516|2511.5|2511|2092
1714033500000|2024-04-25 08:25:00|2512.5|2511.5|2512.5|2511.5|2513|2512.5|2511|2510.5|2898
1714033800000|2024-04-25 08:30:00|2513|2511|2511|2510.5|2513|2511.5|2511|2510.5|2415
1714034100000|2024-04-25 08:35:00|2511.5|2511.5|2513.5|2512.5|2515|2514.5|2511.5|2511.5|2347
1714034400000|2024-04-25 08:40:00|2514|2513.5|2517|2516|2518|2516.5|2514|2513|1363
1714034700000|2024-04-25 08:45:00|2516.5|2517.5|2519.5|2518.5|2520.5|2520|2516.5|2516.5|2497
1714035000000|2024-04-25 08:50:00|2519|2518|2519.5|2519|2520|2519|2517.5|2516.5|1792
1714035300000|2024-04-25 08:55:00|2519|2518.5|2518|2517|2519|2519|2517.5|2517|865
1714035600000|2024-04-25 09:00:00|2517.5|2516.5|2506|2505|2517.5|2516.5|2505|2504.5|3827
1714035900000|2024-04-25 09:05:00|2505.5|2504.5|2504.5|2503.5|2508|2507.5|2504|2503.5|3098
1714036200000|2024-04-25 09:10:00|2505.5|2504|2506|2505|2507|2505.5|2504.5|2503.5|899
1714036500000|2024-04-25 09:15:00|2505.5|2504.5|2506|2505|2507|2506.5|2504|2503|2265
1714036800000|2024-04-25 09:20:00|2507|2506|2507.5|2506.5|2509|2508|2507|2506|951
1714037100000|2024-04-25 09:25:00|2508|2507|2509.5|2509|2511|2510|2507.5|2506.5|1309
1714037400000|2024-04-25 09:30:00|2510|2509.5|2508.5|2507.5|2511|2510|2508.5|2507.5|747
1714037700000|2024-04-25 09:35:00|2508|2506.5|2507|2506.5|2509|2508.5|2505.5|2504.5|800
1714038000000|2024-04-25 09:40:00|2506.5|2506|2507.5|2507|2508.5|2507.5|2505|2504.5|1598
1714038300000|2024-04-25 09:45:00|2508|2507.5|2508.5|2508|2510|2509.5|2506.5|2506|1327
1714038600000|2024-04-25 09:50:00|2508|2507.5|2506.5|2505.5|2509|2508.5|2506|2505.5|1140
1714038900000|2024-04-25 09:55:00|2506|2506|2512.5|2511.5|2513|2512|2506|2506|1016
1714039200000|2024-04-25 10:00:00|2513|2512|2514.5|2513.5|2514.5|2514|2512.5|2512|1016
1714039500000|2024-04-25 10:05:00|2514|2514|2513.5|2512.5|2515|2514|2512.5|2511.5|954
1714039800000|2024-04-25 10:10:00|2513|2512|2507.5|2506.5|2514|2513.5|2506.5|2505.5|2097
1714040100000|2024-04-25 10:15:00|2507|2507|2508|2507.5|2509|2508|2506.5|2506|2377
1714040400000|2024-04-25 10:20:00|2507.5|2507|2506.5|2505.5|2507.5|2507|2504.5|2504|2013
1714040700000|2024-04-25 10:25:00|2506|2506|2504.5|2504|2507|2506.5|2504.5|2504|1506
1714041000000|2024-04-25 10:30:00|2504|2503.5|2508|2507|2508|2507|2503.5|2502.5|1014
1714041300000|2024-04-25 10:35:00|2507.5|2506.5|2507|2506|2507.5|2506.5|2505.5|2505|347
1714041600000|2024-04-25 10:40:00|2507.5|2507|2507|2506|2508|2507.5|2506|2505|1137
1714041900000|2024-04-25 10:45:00|2506.5|2506.5|2506|2505.5|2506.5|2506.5|2505.5|2505|258
1714042200000|2024-04-25 10:50:00|2505.5|2505|2503.5|2502.5|2505.5|2505.5|2503|2502.5|672
1714042500000|2024-04-25 10:55:00|2503|2502|2504|2503|2504.5|2504|2502.5|2502|808
1714042800000|2024-04-25 11:00:00|2503|2502.5|2501.5|2501|2504.5|2503.5|2501.5|2501|1430
1714043100000|2024-04-25 11:05:00|2502|2501.5|2501.5|2501|2503.5|2502.5|2500|2499.5|1824
1714043400000|2024-04-25 11:10:00|2502|2501.5|2501.5|2501|2502.5|2502|2501|2500.5|1391
1714043700000|2024-04-25 11:15:00|2502|2500.5|2503|2502|2503|2502.5|2501|2500.5|2447
1714044000000|2024-04-25 11:20:00|2502.5|2502.5|2500|2499|2504|2503.5|2499.5|2499|1353
1714044300000|2024-04-25 11:25:00|2499.5|2499.5|2498.5|2498|2500.5|2499.5|2498|2497|1813
1714044600000|2024-04-25 11:30:00|2498|2497.5|2499|2498|2499|2498|2497.5|2497|1512
1714044900000|2024-04-25 11:35:00|2498.5|2497|2499.5|2498.5|2500|2499|2498|2497|1896
1714045200000|2024-04-25 11:40:00|2499|2499|2500.5|2500|2501.5|2501|2499|2498.5|1818
1714045500000|2024-04-25 11:45:00|2501|2499.5|2507|2506|2507|2506.5|2500.5|2499.5|4728
1714045800000|2024-04-25 11:50:00|2506.5|2505|2510|2508.5|2510|2509|2505.5|2505|3318
1714046100000|2024-04-25 11:55:00|2509|2509|2507.5|2506.5|2510|2509|2506.5|2506|918
1714046400000|2024-04-25 12:00:00|2508|2507|2514|2513|2514.5|2513.5|2507.5|2507|1485
1714046700000|2024-04-25 12:05:00|2515|2513.5|2519|2518.5|2519.5|2518.5|2514|2513.5|3609
1714047000000|2024-04-25 12:10:00|2519.5|2518|2517|2516|2520.5|2519.5|2517|2516|2925
1714047300000|2024-04-25 12:15:00|2516.5|2516.5|2520|2519|2521|2520.5|2516.5|2515.5|872
1714047600000|2024-04-25 12:20:00|2519.5|2518.5|2520|2519|2521|2520|2518|2517.5|1246
1714047900000|2024-04-25 12:25:00|2519.5|2518.5|2522|2519.5|2523.5|2522|2518.5|2518|1435
1714048200000|2024-04-25 12:30:00|2523|2521|2517.5|2516.5|2525|2523|2514|2512.5|5814
1714048500000|2024-04-25 12:35:00|2518|2517|2518|2517|2519|2518|2514|2513|3252
1714048800000|2024-04-25 12:40:00|2518.5|2517.5|2516|2515|2518.5|2517.5|2512.5|2511|3700
1714049100000|2024-04-25 12:45:00|2515.5|2514.5|2511.5|2511|2515.5|2515|2511|2510.5|2996
1714049400000|2024-04-25 12:50:00|2512|2510.5|2512|2511|2512.5|2511.5|2510.5|2509.5|3381
1714049700000|2024-04-25 12:55:00|2511.5|2510.5|2505|2504|2511.5|2510.5|2504.5|2504|6139
1714050000000|2024-04-25 13:00:00|2504.5|2503|2505|2504.5|2506|2505|2501.5|2501|3618
1714050300000|2024-04-25 13:05:00|2504|2504|2497|2496.5|2504|2504|2496.5|2496|5455
1714050600000|2024-04-25 13:10:00|2497.5|2496|2494.5|2493.5|2499|2498.5|2490.5|2490|12730
1714050900000|2024-04-25 13:15:00|2495|2494|2493.5|2493|2496.5|2495.5|2491.5|2491|9589
1714051200000|2024-04-25 13:20:00|2493|2492.5|2495.5|2494.5|2497.5|2496.5|2493|2492.5|5978
1714051500000|2024-04-25 13:25:00|2495|2494|2494|2493|2497.5|2497|2493|2492|3248
1714051800000|2024-04-25 13:30:00|2493.5|2492.5|2498|2497|2504|2503|2493.5|2492.5|7934
1714052100000|2024-04-25 13:35:00|2497.5|2496.5|2494.5|2493.5|2499|2498|2494.5|2493.5|3175
1714052400000|2024-04-25 13:40:00|2494|2494|2504|2503|2505|2504|2493|2492.5|4082
1714052700000|2024-04-25 13:45:00|2502.5|2501.5|2495|2494.5|2504.5|2503.5|2495|2494.5|5529
1714053000000|2024-04-25 13:50:00|2495.5|2495.5|2489|2488.5|2497|2496.5|2488|2487.5|5262
1714053300000|2024-04-25 13:55:00|2488.5|2488|2492|2490.5|2495.5|2494|2488.5|2487.5|2422
1714053600000|2024-04-25 14:00:00|2491.5|2489.5|2491.5|2490.5|2492|2490.5|2487|2486|2887
1714053900000|2024-04-25 14:05:00|2491|2490|2497.5|2496.5|2499|2498|2491|2490|3944
1714054200000|2024-04-25 14:10:00|2497|2496|2498|2496.5|2500|2499|2496|2495.5|3012
1714054500000|2024-04-25 14:15:00|2497.5|2496|2501|2500|2501|2500|2495|2494.5|2075
1714054800000|2024-04-25 14:20:00|2501.5|2500.5|2508|2507.5|2510|2509.5|2501|2500.5|6414
1714055100000|2024-04-25 14:25:00|2508.5|2507|2508|2507|2509|2508.5|2505.5|2505|4652
1714055400000|2024-04-25 14:30:00|2507.5|2507.5|2510|2509.5|2516|2515|2507.5|2507|6565
1714055700000|2024-04-25 14:35:00|2510.5|2509|2513.5|2513|2513.5|2513|2509.5|2509|4923
1714056000000|2024-04-25 14:40:00|2514|2513.5|2513.5|2512.5|2515.5|2514.5|2512.5|2512|3576
1714056300000|2024-04-25 14:45:00|2514|2513|2516.5|2516|2516.5|2516|2511.5|2511|4847
1714056600000|2024-04-25 14:50:00|2518|2517|2520.5|2519.5|2523|2522.5|2518|2517|8943
1714056900000|2024-04-25 14:55:00|2520|2518.5|2521.5|2521|2522|2521|2518.5|2518|4416
1714057200000|2024-04-25 15:00:00|2521|2520.5|2519|2518|2522.5|2522|2519|2518|3607
1714057500000|2024-04-25 15:05:00|2518.5|2517.5|2521|2520.5|2522|2521|2516|2515.5|8518
1714057800000|2024-04-25 15:10:00|2520.5|2520|2519.5|2519|2521|2520.5|2517.5|2516.5|5260
1714058100000|2024-04-25 15:15:00|2520|2519.5|2518|2517.5|2520|2519.5|2516|2515.5|2966
1714058400000|2024-04-25 15:20:00|2517.5|2517|2515|2514.5|2518.5|2518|2515|2514.5|5695
1714058700000|2024-04-25 15:25:00|2514.5|2514|2513.5|2512.5|2516|2515|2513.5|2512.5|5693
1714114800000|2024-04-26 07:00:00|2536.5|2532.5|2528|2526|2536.5|2535|2527|2525|5396
1714115100000|2024-04-26 07:05:00|2528.5|2526.5|2530.5|2528.5|2533.5|2532|2525|2523|3626
1714115400000|2024-04-26 07:10:00|2530|2529.5|2529|2528|2533|2531.5|2529|2527.5|1763
1714115700000|2024-04-26 07:15:00|2530|2529|2530|2529.5|2532|2531|2528|2527.5|2419
1714116000000|2024-04-26 07:20:00|2530.5|2530|2532.5|2531.5|2533|2531.5|2528|2527|2663
1714116300000|2024-04-26 07:25:00|2533|2532|2532.5|2531|2534|2533|2529.5|2528|3307
1714116600000|2024-04-26 07:30:00|2533.5|2531.5|2534.5|2533.5|2535|2534.5|2532|2531|3795
1714116900000|2024-04-26 07:35:00|2535|2534|2537.5|2536|2538|2537|2534|2533|1576
1714117200000|2024-04-26 07:40:00|2538|2536.5|2535|2534|2538|2537.5|2534.5|2533.5|2664
1714117500000|2024-04-26 07:45:00|2535.5|2534.5|2536.5|2535.5|2537|2536|2533|2532.5|4098
1714117800000|2024-04-26 07:50:00|2537|2536|2534|2533.5|2538.5|2537.5|2534|2533.5|4372
1714118100000|2024-04-26 07:55:00|2533|2533|2533.5|2532.5|2535.5|2535|2533|2532.5|3967
1714118400000|2024-04-26 08:00:00|2533|2532|2536|2535.5|2536|2535.5|2531.5|2531|1568
1714118700000|2024-04-26 08:05:00|2536.5|2535|2537.5|2537|2538.5|2538|2536|2535|2737
1714119000000|2024-04-26 08:10:00|2537|2536.5|2542.5|2542|2542.5|2542|2535|2534.5|4821
1714119300000|2024-04-26 08:15:00|2541.5|2541.5|2542|2541|2543|2542.5|2540.5|2540|4231
1714119600000|2024-04-26 08:20:00|2542.5|2542|2543|2542|2543|2542.5|2539.5|2539|4122
1714119900000|2024-04-26 08:25:00|2542.5|2541.5|2544|2543|2544|2543|2541.5|2541|2145
1714120200000|2024-04-26 08:30:00|2545|2544|2546.5|2546|2546.5|2546|2543.5|2543|3276
1714120500000|2024-04-26 08:35:00|2546|2545.5|2545|2544|2546|2545.5|2542.5|2542|3204
1714120800000|2024-04-26 08:40:00|2544.5|2544.5|2544|2543.5|2547|2546|2544|2543.5|1681
1714121100000|2024-04-26 08:45:00|2544.5|2543|2544|2543.5|2545|2544|2543.5|2543|2058
1714121400000|2024-04-26 08:50:00|2544.5|2544|2541.5|2540.5|2544.5|2544|2541|2540.5|1120
1714121700000|2024-04-26 08:55:00|2542|2541|2543|2542|2544|2543|2541.5|2541|542
1714122000000|2024-04-26 09:00:00|2542|2541.5|2543.5|2542.5|2543.5|2543|2542|2541.5|1939
1714122300000|2024-04-26 09:05:00|2544|2543|2544|2543|2546.5|2545.5|2544|2542.5|1406
1714122600000|2024-04-26 09:10:00|2543.5|2542|2541.5|2541|2544|2543|2541.5|2541|671
1714122900000|2024-04-26 09:15:00|2542|2542|2543|2542|2545|2544|2542|2541.5|961
1714123200000|2024-04-26 09:20:00|2542.5|2542.5|2544.5|2543.5|2544.5|2543.5|2541.5|2541|2162
1714123500000|2024-04-26 09:25:00|2544|2544|2544|2543.5|2545.5|2544.5|2544|2543.5|1263
1714123800000|2024-04-26 09:30:00|2543.5|2543|2546|2545.5|2547.5|2546.5|2543.5|2543|2788
1714124100000|2024-04-26 09:35:00|2545.5|2545|2545|2544.5|2547|2546|2545|2544.5|2309
1714124400000|2024-04-26 09:40:00|2544.5|2543.5|2544|2543.5|2546.5|2545.5|2544|2543.5|2722
1714124700000|2024-04-26 09:45:00|2543.5|2543|2542|2541.5|2544.5|2544|2542|2541.5|4150
1714125000000|2024-04-26 09:50:00|2542.5|2542|2542|2541.5|2543|2542.5|2541|2540.5|4141
1714125300000|2024-04-26 09:55:00|2541.5|2541|2539.5|2538.5|2542|2541|2538.5|2537.5|2281
1714125600000|2024-04-26 10:00:00|2540|2539|2544|2543.5|2544.5|2544|2539.5|2538.5|4033
1714125900000|2024-04-26 10:05:00|2543.5|2543|2545|2544|2545.5|2545|2543.5|2543|5173
1714126200000|2024-04-26 10:10:00|2544.5|2544.5|2543|2542.5|2545|2544.5|2543|2542.5|3278
1714126500000|2024-04-26 10:15:00|2543.5|2543|2543|2542.5|2544|2543.5|2542.5|2542|1916
1714126800000|2024-04-26 10:20:00|2543.5|2543|2546.5|2546|2546.5|2546|2543.5|2543|2483
1714127100000|2024-04-26 10:25:00|2547|2545.5|2546|2545.5|2547|2546|2545.5|2544.5|965
1714127400000|2024-04-26 10:30:00|2545|2544.5|2543.5|2542.5|2546|2545.5|2543.5|2542.5|2350
1714127700000|2024-04-26 10:35:00|2543|2543|2546|2545|2546|2545.5|2542.5|2541.5|651
1714128000000|2024-04-26 10:40:00|2546.5|2545.5|2547.5|2546.5|2547.5|2546.5|2546|2545|1191
1714128300000|2024-04-26 10:45:00|2548|2547|2547.5|2546.5|2548|2547.5|2546.5|2545.5|1628
1714128600000|2024-04-26 10:50:00|2547|2546|2545.5|2545|2547|2546.5|2545|2544|1902
1714128900000|2024-04-26 10:55:00|2546|2545.5|2545|2544.5|2546.5|2545.5|2543.5|2543|2515
1714129200000|2024-04-26 11:00:00|2544.5|2544|2543|2542|2546|2545.5|2543|2542|506
1714129500000|2024-04-26 11:05:00|2543.5|2542.5|2545.5|2544.5|2546|2545|2542.5|2542|2597
1714129800000|2024-04-26 11:10:00|2545|2545|2545|2544.5|2546.5|2546|2545|2544.5|901
1714130100000|2024-04-26 11:15:00|2544.5|2544|2541|2540.5|2544.5|2544|2541|2540.5|1480
1714130400000|2024-04-26 11:20:00|2541.5|2540|2540|2539|2541.5|2541|2540|2539|1491
1714130700000|2024-04-26 11:25:00|2539.5|2539.5|2540.5|2540|2541|2540|2538.5|2538|955
1714131000000|2024-04-26 11:30:00|2541|2539.5|2540.5|2540|2542|2541|2540|2539.5|1542
1714131300000|2024-04-26 11:35:00|2540|2539.5|2539.5|2538.5|2540.5|2539.5|2539|2538.5|2250
1714131600000|2024-04-26 11:40:00|2539|2539|2543|2542|2543|2542.5|2539|2538.5|532
1714131900000|2024-04-26 11:45:00|2542.5|2542.5|2545.5|2545|2545.5|2545|2542.5|2542|1873
1714132200000|2024-04-26 11:50:00|2546|2544.5|2543.5|2543|2546|2545|2543|2542.5|1648
1714132500000|2024-04-26 11:55:00|2544|2543.5|2546|2545|2546.5|2545.5|2544|2543.5|964
1714132800000|2024-04-26 12:00:00|2545.5|2545.5|2546.5|2545.5|2550|2549.5|2545|2544.5|3895
1714133100000|2024-04-26 12:05:00|2547|2546|2546.5|2545.5|2547|2546|2546|2545.5|513
1714133400000|2024-04-26 12:10:00|2546|2546|2547.5|2546.5|2548.5|2548|2546|2546|2109
1714133700000|2024-04-26 12:15:00|2548|2547|2549|2548|2550.5|2550|2548|2547|2802
1714134000000|2024-04-26 12:20:00|2548.5|2548.5|2548.5|2548|2548.5|2548.5|2547|2546.5|1461
1714134300000|2024-04-26 12:25:00|2548|2547.5|2547|2546|2548|2548|2546|2545|1454
1714134600000|2024-04-26 12:30:00|2548|2546.5|2550.5|2549.5|2560|2559|2548|2546.5|8692
1714134900000|2024-04-26 12:35:00|2551|2550|2549.5|2548.5|2551|2550.5|2548|2547.5|2863
1714135200000|2024-04-26 12:40:00|2549|2549|2547|2546|2549|2549|2546|2545.5|4778
1714135500000|2024-04-26 12:45:00|2546.5|2546.5|2548|2547|2548.5|2547.5|2545.5|2545|4892
1714135800000|2024-04-26 12:50:00|2548.5|2547.5|2543.5|2543|2548.5|2547.5|2542.5|2542|1403
1714136100000|2024-04-26 12:55:00|2544|2543.5|2547|2546|2548|2547|2544|2543|516
1714136400000|2024-04-26 13:00:00|2547.5|2546.5|2547|2546|2548|2547|2546|2545.5|1118
1714136700000|2024-04-26 13:05:00|2547.5|2546.5|2547|2546|2547.5|2547|2546|2545|2102
1714137000000|2024-04-26 13:10:00|2546.5|2546.5|2545.5|2544.5|2549.5|2549|2545.5|2544.5|1421
1714137300000|2024-04-26 13:15:00|2545|2545|2545.5|2544.5|2546|2545.5|2544.5|2543.5|1180
1714137600000|2024-04-26 13:20:00|2545|2545|2543|2542.5|2546|2545|2543|2542.5|1223
1714137900000|2024-04-26 13:25:00|2542.5|2542|2538.5|2537.5|2543.5|2543|2538|2537|2867
1714138200000|2024-04-26 13:30:00|2539|2538|2542|2541|2544.5|2544|2538.5|2537.5|4932
1714138500000|2024-04-26 13:35:00|2541.5|2541.5|2549|2548|2549.5|2548.5|2541.5|2540.5|5735
1714138800000|2024-04-26 13:40:00|2548.5|2547.5|2547.5|2547|2549.5|2548.5|2546.5|2546|3992
1714139100000|2024-04-26 13:45:00|2548|2547.5|2545.5|2545|2548|2547.5|2545|2544.5|1208
1714139400000|2024-04-26 13:50:00|2546|2545.5|2547|2546.5|2548.5|2547.5|2545.5|2545|1464
1714139700000|2024-04-26 13:55:00|2547.5|2546|2544|2542.5|2548|2547|2543|2542|2761
1714140000000|2024-04-26 14:00:00|2543.5|2543.5|2546.5|2546|2547.5|2547|2543.5|2543|3316
1714140300000|2024-04-26 14:05:00|2547|2546.5|2544.5|2543.5|2547|2546.5|2542.5|2541.5|6507
1714140600000|2024-04-26 14:10:00|2545|2544|2545|2544|2546|2545.5|2543.5|2543|2004
1714140900000|2024-04-26 14:15:00|2544.5|2544.5|2544.5|2543.5|2545.5|2545|2543.5|2542.5|2487
1714141200000|2024-04-26 14:20:00|2545|2544|2544|2543.5|2545.5|2544.5|2541.5|2540.5|4423
1714141500000|2024-04-26 14:25:00|2543.5|2543|2540|2539|2543.5|2543|2539.5|2539|4751
1714141800000|2024-04-26 14:30:00|2540.5|2539.5|2539|2538|2540.5|2539.5|2538|2537|4191
1714142100000|2024-04-26 14:35:00|2538.5|2537.5|2535.5|2535|2538.5|2537.5|2535.5|2534.5|962
1714142400000|2024-04-26 14:40:00|2535|2534.5|2533.5|2532.5|2535.5|2534.5|2533|2532.5|3216
1714142700000|2024-04-26 14:45:00|2533|2532|2536.5|2536|2538|2537.5|2532.5|2532|5096
1714143000000|2024-04-26 14:50:00|2536|2535.5|2533.5|2533|2536.5|2536|2533.5|2533|2757
1714143300000|2024-04-26 14:55:00|2533|2532.5|2534|2533|2535|2534|2532|2531|3459
1714143600000|2024-04-26 15:00:00|2534.5|2533.5|2534|2533|2535|2534|2532|2531.5|5538
1714143900000|2024-04-26 15:05:00|2534.5|2533.5|2532.5|2532|2535.5|2535|2531.5|2531|3432
1714144200000|2024-04-26 15:10:00|2532|2531.5|2532|2531.5|2533|2532|2529|2528|4073
1714144500000|2024-04-26 15:15:00|2531.5|2531|2532|2531.5|2533|2532.5|2531|2530|2709
1714144800000|2024-04-26 15:20:00|2532.5|2532|2532|2531.5|2533.5|2533|2530.5|2530|5734
1714145100000|2024-04-26 15:25:00|2532.5|2532|2532|2531.5|2533|2532.5|2530.5|2530|4409
1714374000000|2024-04-29 07:00:00|2549|2547|2562|2559.5|2564|2562.5|2549|2546.5|9684
1714374300000|2024-04-29 07:05:00|2562.5|2560.5|2571.5|2569.5|2571.5|2570.5|2558|2557|8092
1714374600000|2024-04-29 07:10:00|2571|2570|2571.5|2570|2580|2579.5|2569.5|2568.5|6947
1714374900000|2024-04-29 07:15:00|2572|2570.5|2572|2571|2574|2572.5|2567.5|2566.5|2538
1714375200000|2024-04-29 07:20:00|2572.5|2571.5|2570|2568.5|2572.5|2571.5|2569.5|2567.5|1155
1714375500000|2024-04-29 07:25:00|2570.5|2569|2568.5|2567.5|2570.5|2569.5|2566.5|2565|2903
1714375800000|2024-04-29 07:30:00|2568|2568|2575|2574|2575|2574.5|2564.5|2564|4364
1714376100000|2024-04-29 07:35:00|2574.5|2573|2569|2568|2575|2574|2565.5|2564.5|6377
1714376400000|2024-04-29 07:40:00|2568.5|2567.5|2567.5|2566.5|2571.5|2570.5|2566|2565|3749
1714376700000|2024-04-29 07:45:00|2568|2566|2570.5|2570|2570.5|2570|2566.5|2565.5|2307
1714377000000|2024-04-29 07:50:00|2571|2570.5|2571|2570|2571.5|2570.5|2568.5|2568|3553
1714377300000|2024-04-29 07:55:00|2571.5|2570.5|2570|2568.5|2571.5|2570.5|2566.5|2566|3347
1714377600000|2024-04-29 08:00:00|2569|2567.5|2564|2563|2569.5|2568|2564|2563|524
1714377900000|2024-04-29 08:05:00|2563.5|2562.5|2566|2565.5|2567|2566|2563|2562|534
1714378200000|2024-04-29 08:10:00|2566.5|2566|2566.5|2565.5|2567|2566|2563.5|2562.5|1450
1714378500000|2024-04-29 08:15:00|2566|2565|2565.5|2565|2568|2567|2563.5|2563|1584
1714378800000|2024-04-29 08:20:00|2565|2564.5|2567.5|2567|2569|2568|2565|2564|1082
1714379100000|2024-04-29 08:25:00|2567|2566.5|2567|2566|2569.5|2568.5|2566|2565|794
1714379400000|2024-04-29 08:30:00|2566.5|2565.5|2566.5|2566|2567.5|2566.5|2565.5|2564.5|801
1714379700000|2024-04-29 08:35:00|2566|2565.5|2567|2566|2568|2567|2566|2565.5|914
1714380000000|2024-04-29 08:40:00|2566.5|2566.5|2566.5|2565.5|2567.5|2566.5|2564.5|2563.5|872
1714380300000|2024-04-29 08:45:00|2566|2565|2564.5|2563.5|2567|2566.5|2563.5|2563|746
1714380600000|2024-04-29 08:50:00|2564|2563|2561.5|2560.5|2564.5|2563|2560|2559.5|751
1714380900000|2024-04-29 08:55:00|2562|2561|2561|2560|2562|2561|2560|2559|1044
1714381200000|2024-04-29 09:00:00|2560.5|2559|2562.5|2562|2563|2562|2559.5|2559|670
1714381500000|2024-04-29 09:05:00|2563|2561|2566|2564.5|2566|2565.5|2561.5|2560.5|2329
1714381800000|2024-04-29 09:10:00|2565.5|2565|2565|2564.5|2566.5|2565.5|2564.5|2563.5|1234
1714382100000|2024-04-29 09:15:00|2564.5|2564|2566.5|2565.5|2566.5|2565.5|2563.5|2563|1999
1714382400000|2024-04-29 09:20:00|2566|2565|2571|2570.5|2572|2571|2566|2565|1846
1714382700000|2024-04-29 09:25:00|2570.5|2570|2569.5|2569|2571|2570|2569|2568.5|2557
1714383000000|2024-04-29 09:30:00|2567.5|2568.5|2564|2563|2567.5|2568.5|2563.5|2563|1404
1714383300000|2024-04-29 09:35:00|2563.5|2563.5|2562|2561.5|2564|2563.5|2562|2561|3836
1714383600000|2024-04-29 09:40:00|2561|2561|2559.5|2558.5|2561.5|2561|2558.5|2558|1693
1714383900000|2024-04-29 09:45:00|2559|2558|2559.5|2558.5|2559.5|2559|2558.5|2558|2040
1714384200000|2024-04-29 09:50:00|2560|2559|2559.5|2558.5|2560|2559.5|2558|2557.5|1405
1714384500000|2024-04-29 09:55:00|2558|2557.5|2557.5|2557|2558.5|2557.5|2557.5|2556.5|1302
1714384800000|2024-04-29 10:00:00|2557|2556.5|2558|2557.5|2560|2559|2557|2556.5|357
1714385100000|2024-04-29 10:05:00|2558.5|2556.5|2555.5|2555|2558.5|2557|2553.5|2552.5|1979
1714385400000|2024-04-29 10:10:00|2556|2555.5|2554.5|2553.5|2556.5|2555.5|2554|2553.5|1550
1714385700000|2024-04-29 10:15:00|2554|2553|2551.5|2550.5|2554.5|2553.5|2550.5|2549.5|2329
1714386000000|2024-04-29 10:20:00|2552|2551.5|2556|2555|2556.5|2555|2551.5|2551|961
1714386300000|2024-04-29 10:25:00|2555.5|2555.5|2561.5|2560.5|2563|2562|2555|2554|2040
1714386600000|2024-04-29 10:30:00|2561|2561|2560|2559|2561|2561|2558|2557|385
1714386900000|2024-04-29 10:35:00|2559.5|2559.5|2558|2557|2560|2559.5|2558|2557|246
1714387200000|2024-04-29 10:40:00|2557.5|2556.5|2555.5|2554.5|2558|2557|2555.5|2554.5|1314
1714387500000|2024-04-29 10:45:00|2554.5|2555|2554|2553|2554.5|2555|2553|2552|702
1714387800000|2024-04-29 10:50:00|2553.5|2552.5|2552.5|2552|2553.5|2552.5|2551.5|2550.5|2167
1714388100000|2024-04-29 10:55:00|2552|2551.5|2553.5|2553|2553.5|2553|2551.5|2551|1267
1714388400000|2024-04-29 11:00:00|2554|2552.5|2556.5|2555.5|2557|2556.5|2553|2552|987
1714388700000|2024-04-29 11:05:00|2555.5|2554.5|2554.5|2553.5|2555.5|2554.5|2554|2553.5|909
1714389000000|2024-04-29 11:10:00|2554|2554|2552.5|2551.5|2554.5|2554|2551.5|2550.5|1001
1714389300000|2024-04-29 11:15:00|2552|2552|2554|2552.5|2554|2552.5|2551.5|2550.5|564
1714389600000|2024-04-29 11:20:00|2553.5|2553|2551.5|2551|2554|2553|2551.5|2550|528
1714389900000|2024-04-29 11:25:00|2551|2550.5|2552|2551|2552.5|2551.5|2551|2550.5|775
1714390200000|2024-04-29 11:30:00|2553|2551.5|2556.5|2555.5|2557.5|2556.5|2553|2551.5|1115
1714390500000|2024-04-29 11:35:00|2557|2556|2555.5|2554.5|2557.5|2556.5|2555.5|2554.5|331
1714390800000|2024-04-29 11:40:00|2556|2554|2555|2554|2556.5|2555.5|2554.5|2553.5|851
1714391100000|2024-04-29 11:45:00|2555.5|2554.5|2557|2556.5|2557|2556.5|2554.5|2554|359
1714391400000|2024-04-29 11:50:00|2557.5|2556|2560.5|2560|2563.5|2563|2557.5|2556|6227
1714391700000|2024-04-29 11:55:00|2561|2560.5|2561|2560|2561.5|2561|2560.5|2560|580
1714392000000|2024-04-29 12:00:00|2560.5|2560.5|2565.5|2564.5|2565.5|2565|2560.5|2560.5|1686
1714392300000|2024-04-29 12:05:00|2564.5|2563.5|2563|2562.5|2566|2565.5|2562.5|2562|3249
1714392600000|2024-04-29 12:10:00|2564|2563|2566|2565|2566|2565.5|2562.5|2562|1502
1714392900000|2024-04-29 12:15:00|2565.5|2564|2564|2563|2566|2565|2563.5|2562.5|400
1714393200000|2024-04-29 12:20:00|2563.5|2562|2566|2565.5|2566.5|2565.5|2563|2562|1060
1714393500000|2024-04-29 12:25:00|2565|2565|2561.5|2560.5|2565.5|2565|2561.5|2560.5|503
1714393800000|2024-04-29 12:30:00|2560.5|2560|2562|2561|2562.5|2561.5|2560|2559|1026
1714394100000|2024-04-29 12:35:00|2561.5|2560.5|2559.5|2558.5|2562|2561|2558.5|2558|1493
1714394400000|2024-04-29 12:40:00|2559|2558|2559.5|2558.5|2559.5|2559|2558|2557|1782
1714394700000|2024-04-29 12:45:00|2559|2558|2559|2558.5|2560|2559.5|2558.5|2557.5|293
1714395000000|2024-04-29 12:50:00|2558.5|2557.5|2560.5|2559.5|2560.5|2559.5|2557.5|2556.5|1260
1714395300000|2024-04-29 12:55:00|2560|2559|2560.5|2560|2561|2560.5|2558.5|2557.5|963
1714395600000|2024-04-29 13:00:00|2561|2559.5|2563|2562|2563|2562|2560|2559|1237
1714395900000|2024-04-29 13:05:00|2562.5|2562.5|2559.5|2558.5|2563|2562.5|2558.5|2557.5|2630
1714396200000|2024-04-29 13:10:00|2559|2558|2560.5|2559.5|2560.5|2560|2558.5|2557.5|1774
1714396500000|2024-04-29 13:15:00|2561|2560.5|2563|2562.5|2563|2562.5|2560|2559|1631
1714396800000|2024-04-29 13:20:00|2562.5|2562|2564|2563.5|2564.5|2564|2561|2560.5|1601
1714397100000|2024-04-29 13:25:00|2564.5|2564|2563.5|2563|2565.5|2565|2562.5|2561.5|879
1714397400000|2024-04-29 13:30:00|2563|2562.5|2564|2563|2566|2565.5|2560|2559.5|5377
1714397700000|2024-04-29 13:35:00|2563.5|2563.5|2564.5|2563.5|2567|2566|2563|2562|2480
1714398000000|2024-04-29 13:40:00|2564|2562.5|2562.5|2561.5|2565.5|2565|2561|2560.5|3623
1714398300000|2024-04-29 13:45:00|2562|2561|2565|2564.5|2565|2564.5|2561|2560.5|4585
1714398600000|2024-04-29 13:50:00|2564.5|2564|2567.5|2566.5|2568.5|2568|2564.5|2563.5|2493
1714398900000|2024-04-29 13:55:00|2567|2566|2561.5|2561|2567.5|2566.5|2561.5|2560.5|1596
1714399200000|2024-04-29 14:00:00|2561|2560.5|2564|2563.5|2564|2563.5|2561|2560|1157
1714399500000|2024-04-29 14:05:00|2563.5|2563|2560.5|2559.5|2564|2563.5|2559.5|2559|792
1714399800000|2024-04-29 14:10:00|2560|2560|2560|2559.5|2562|2561.5|2559|2558|3044
1714400100000|2024-04-29 14:15:00|2560.5|2560|2560|2559.5|2561|2560.5|2558.5|2558|2047
1714400400000|2024-04-29 14:20:00|2559.5|2558.5|2560.5|2560|2561.5|2560.5|2559|2558.5|827
1714400700000|2024-04-29 14:25:00|2560|2559.5|2559|2558|2561.5|2560.5|2557.5|2557|1439
1714401000000|2024-04-29 14:30:00|2559.5|2558.5|2559.5|2559|2560|2559.5|2558.5|2557.5|2602
1714401300000|2024-04-29 14:35:00|2560|2559.5|2561.5|2560.5|2562|2561.5|2559.5|2559|1365
1714401600000|2024-04-29 14:40:00|2562|2561|2561.5|2560.5|2562|2561|2559.5|2558.5|1323
1714401900000|2024-04-29 14:45:00|2561|2561|2564|2563|2564|2563|2561|2560.5|1471
1714402200000|2024-04-29 14:50:00|2563.5|2562.5|2561.5|2560.5|2564.5|2563.5|2561|2560|1383
1714402500000|2024-04-29 14:55:00|2562|2561|2561|2560|2562|2561.5|2559|2558.5|4560
1714402800000|2024-04-29 15:00:00|2560.5|2559.5|2560|2559.5|2561|2560|2559.5|2558.5|3119
1714403100000|2024-04-29 15:05:00|2560.5|2559|2560.5|2559.5|2560.5|2559.5|2558.5|2558|2308
1714403400000|2024-04-29 15:10:00|2561|2560.5|2558|2557|2562|2561|2558|2557|4877
1714403700000|2024-04-29 15:15:00|2557.5|2557.5|2561.5|2561|2562|2561.5|2557|2556.5|3506
1714404000000|2024-04-29 15:20:00|2562|2560.5|2560.5|2560|2562|2561|2560|2559|3368
1714404300000|2024-04-29 15:25:00|2561|2560.5|2563.5|2562.5|2564|2563|2560.5|2560|5888
1714460400000|2024-04-30 07:00:00|2564.5|2561.5|2565.5|2563|2569|2568|2562|2559|1383
1714460700000|2024-04-30 07:05:00|2565|2563.5|2560|2559|2565.5|2564|2557|2555.5|3422
1714461000000|2024-04-30 07:10:00|2559.5|2558.5|2556.5|2555|2563.5|2562|2556|2555|2364
1714461300000|2024-04-30 07:15:00|2557.5|2555.5|2563.5|2562|2563.5|2562|2557.5|2555.5|4612
1714461600000|2024-04-30 07:20:00|2564|2562.5|2562.5|2561.5|2566|2565|2562.5|2561.5|1090
1714461900000|2024-04-30 07:25:00|2561.5|2560.5|2564|2563|2566|2565|2561.5|2560.5|1810
1714462200000|2024-04-30 07:30:00|2565.5|2562.5|2568|2567|2569|2568|2564.5|2562.5|3054
1714462500000|2024-04-30 07:35:00|2568.5|2567.5|2562|2561|2568.5|2568|2562|2561|3258
1714462800000|2024-04-30 07:40:00|2561.5|2561.5|2564|2563|2564.5|2563.5|2561.5|2561|1339
1714463100000|2024-04-30 07:45:00|2563.5|2562|2568.5|2567.5|2568.5|2567.5|2562.5|2561|1232
1714463400000|2024-04-30 07:50:00|2568|2567|2565|2564|2568|2567|2565|2564|1717
1714463700000|2024-04-30 07:55:00|2564.5|2563.5|2563|2562|2566|2565.5|2563|2562|1166
1714464000000|2024-04-30 08:00:00|2562.5|2561.5|2564|2562.5|2567|2566|2562.5|2561.5|1858
1714464300000|2024-04-30 08:05:00|2563.5|2563|2565.5|2564|2566|2565.5|2562|2561|1103
1714464600000|2024-04-30 08:10:00|2565|2564.5|2565|2564|2566|2565|2564.5|2564|623
1714464900000|2024-04-30 08:15:00|2564.5|2563.5|2565|2564.5|2565|2564.5|2562.5|2562|945
1714465200000|2024-04-30 08:20:00|2563.5|2564|2558|2556.5|2563.5|2564|2558|2556.5|3020
1714465500000|2024-04-30 08:25:00|2557.5|2557|2558|2557|2559|2558.5|2557|2556|2139
1714465800000|2024-04-30 08:30:00|2557.5|2557.5|2556|2555.5|2559|2558.5|2555.5|2554.5|2815
1714466100000|2024-04-30 08:35:00|2556.5|2556|2556|2555|2556.5|2556|2555|2554|2245
1714466400000|2024-04-30 08:40:00|2555.5|2554|2553.5|2552.5|2555.5|2554.5|2553|2552.5|1162
1714466700000|2024-04-30 08:45:00|2552.5|2552|2553.5|2553|2555|2554|2552|2551.5|2059
1714467000000|2024-04-30 08:50:00|2553|2552.5|2553.5|2552.5|2555.5|2555|2551.5|2551|1375
1714467300000|2024-04-30 08:55:00|2553|2551.5|2552.5|2552|2555|2554.5|2552|2551|1775
1714467600000|2024-04-30 09:00:00|2553|2551.5|2555|2554|2555|2554|2550.5|2550|3101
1714467900000|2024-04-30 09:05:00|2554.5|2553.5|2556.5|2556|2557.5|2556.5|2554|2553.5|1903
1714468200000|2024-04-30 09:10:00|2557|2556.5|2556|2555.5|2557.5|2557|2555.5|2554.5|2850
1714468500000|2024-04-30 09:15:00|2557.5|2556.5|2556|2555|2557.5|2556.5|2555.5|2555|1693
1714468800000|2024-04-30 09:20:00|2555.5|2554.5|2554.5|2554|2555.5|2554.5|2553|2552|1162
1714469100000|2024-04-30 09:25:00|2554|2553.5|2549.5|2549|2554.5|2553.5|2549.5|2549|1434
1714469400000|2024-04-30 09:30:00|2550.5|2550|2550|2549|2551.5|2551|2549|2548.5|3924
1714469700000|2024-04-30 09:35:00|2549.5|2549.5|2554.5|2554|2554.5|2554|2549.5|2549.5|2185
1714470000000|2024-04-30 09:40:00|2554|2553.5|2558.5|2557.5|2559|2558|2554|2553.5|1928
1714470300000|2024-04-30 09:45:00|2558|2558|2556|2555.5|2559|2558.5|2555.5|2555|2025
1714470600000|2024-04-30 09:50:00|2555|2554.5|2555.5|2554.5|2556|2555|2554.5|2553.5|2271
1714470900000|2024-04-30 09:55:00|2555|2554|2557.5|2556.5|2558.5|2557.5|2554.5|2554|5070
1714471200000|2024-04-30 10:00:00|2557|2557|2556|2555|2560|2559|2556|2555|1938
1714471500000|2024-04-30 10:05:00|2555.5|2554.5|2558|2557.5|2558|2557.5|2555.5|2554.5|1895
1714471800000|2024-04-30 10:10:00|2559|2558|2560|2559|2560.5|2560|2557.5|2556.5|2079
1714472100000|2024-04-30 10:15:00|2560.5|2559.5|2561.5|2561|2562.5|2562|2559|2558|1475
1714472400000|2024-04-30 10:20:00|2561|2560.5|2561|2560.5|2562.5|2561.5|2560.5|2560|1782
1714472700000|2024-04-30 10:25:00|2561.5|2560|2559.5|2559|2561.5|2560.5|2558.5|2558|826
1714473000000|2024-04-30 10:30:00|2560|2559.5|2560|2559.5|2560|2559.5|2559|2558.5|3547
1714473300000|2024-04-30 10:35:00|2560.5|2560|2559|2558|2560.5|2560|2559|2558|1874
1714473600000|2024-04-30 10:40:00|2558.5|2557.5|2556.5|2556|2559|2558|2556.5|2556|1927
1714473900000|2024-04-30 10:45:00|2557|2556.5|2557.5|2556.5|2557.5|2557|2555.5|2555|649
1714474200000|2024-04-30 10:50:00|2558|2557|2556|2555|2558|2557.5|2555.5|2555|1818
1714474500000|2024-04-30 10:55:00|2555.5|2555.5|2556|2555|2556.5|2555.5|2555.5|2554.5|1176
1714474800000|2024-04-30 11:00:00|2555.5|2554.5|2552.5|2552|2555.5|2554.5|2552.5|2551.5|126
1714475100000|2024-04-30 11:05:00|2552|2551.5|2555.5|2555|2556|2555|2552|2551.5|1522
1714475400000|2024-04-30 11:10:00|2556|2555.5|2555|2554.5|2556.5|2556|2554.5|2553.5|1034
1714475700000|2024-04-30 11:15:00|2554.5|2554|2559.5|2558.5|2560|2559.5|2553.5|2553|1837
1714476000000|2024-04-30 11:20:00|2559|2559|2557.5|2557|2560|2559.5|2557.5|2557|1950
1714476300000|2024-04-30 11:25:00|2558|2557.5|2557.5|2556.5|2560|2559|2557|2556|499
1714476600000|2024-04-30 11:30:00|2558|2557|2556.5|2556|2558|2557.5|2556.5|2556|253
1714476900000|2024-04-30 11:35:00|2557|2556.5|2554.5|2553.5|2557|2556.5|2554|2553.5|1155
1714477200000|2024-04-30 11:40:00|2554|2552.5|2554|2553.5|2554|2553.5|2553.5|2552.5|715
1714477500000|2024-04-30 11:45:00|2553.5|2553|2554|2553.5|2554|2553.5|2553.5|2553|794
1714477800000|2024-04-30 11:50:00|2553.5|2553|2554.5|2553.5|2555|2554|2553|2552.5|1622
1714478100000|2024-04-30 11:55:00|2554|2554|2553.5|2553|2555|2554.5|2553.5|2552.5|720
1714478400000|2024-04-30 12:00:00|2554|2553.5|2555|2554.5|2556|2555.5|2553.5|2552.5|693
1714478700000|2024-04-30 12:05:00|2555.5|2554|2554.5|2553.5|2557|2556.5|2554.5|2553.5|853
1714479000000|2024-04-30 12:10:00|2554|2553|2555|2554|2555|2554|2553.5|2552.5|774
1714479300000|2024-04-30 12:15:00|2555.5|2554.5|2556.5|2555.5|2557|2556.5|2555|2554.5|945
1714479600000|2024-04-30 12:20:00|2557|2556|2555|2554.5|2557|2556.5|2555|2554.5|705
1714479900000|2024-04-30 12:25:00|2555.5|2555|2556.5|2555.5|2557|2556.5|2555|2554.5|1170
1714480200000|2024-04-30 12:30:00|2556|2555|2549.5|2549|2556|2555|2547.5|2547|6117
1714480500000|2024-04-30 12:35:00|2550.5|2549.5|2550|2549.5|2552|2551.5|2548.5|2548|2202
1714480800000|2024-04-30 12:40:00|2549.5|2549|2549.5|2548.5|2550.5|2549.5|2548|2547.5|2358
1714481100000|2024-04-30 12:45:00|2550|2549|2550|2549.5|2550|2549.5|2548.5|2548|1418
1714481400000|2024-04-30 12:50:00|2549.5|2549|2551.5|2551|2552.5|2552|2548.5|2547.5|2711
1714481700000|2024-04-30 12:55:00|2552|2551.5|2550.5|2549.5|2552.5|2552|2549.5|2549|2275
1714482000000|2024-04-30 13:00:00|2549.5|2547|2551|2550.5|2552.5|2552|2548|2547|4404
1714482300000|2024-04-30 13:05:00|2551.5|2551|2552|2551.5|2555|2554|2551|2550.5|2526
1714482600000|2024-04-30 13:10:00|2552.5|2552|2552|2551.5|2554.5|2554|2552|2551.5|2472
1714482900000|2024-04-30 13:15:00|2553|2552.5|2551.5|2551|2553.5|2553|2551|2550.5|1283
1714483200000|2024-04-30 13:20:00|2551|2550.5|2544|2543|2551.5|2550.5|2544|2543|2441
1714483500000|2024-04-30 13:25:00|2546|2545.5|2545|2544.5|2547.5|2546.5|2544.5|2544|2588
1714483800000|2024-04-30 13:30:00|2544.5|2544|2543|2542|2547|2546.5|2543|2542|4999
1714484100000|2024-04-30 13:35:00|2544|2542.5|2546.5|2546|2547.5|2547|2542.5|2541.5|4741
1714484400000|2024-04-30 13:40:00|2547|2547|2551|2550|2551.5|2550.5|2546.5|2546.5|3745
1714484700000|2024-04-30 13:45:00|2550.5|2550.5|2544.5|2543.5|2551.5|2550.5|2544.5|2543.5|2383
1714485000000|2024-04-30 13:50:00|2545.5|2544|2544|2543|2545.5|2544.5|2542.5|2541.5|1499
1714485300000|2024-04-30 13:55:00|2543.5|2542.5|2543|2542|2545.5|2544.5|2542.5|2542|2114
1714485600000|2024-04-30 14:00:00|2544|2542.5|2543.5|2543|2544|2543|2541.5|2541|2739
1714485900000|2024-04-30 14:05:00|2543|2542|2546.5|2546|2547|2546.5|2543|2542|2830
1714486200000|2024-04-30 14:10:00|2547.5|2546.5|2544.5|2544|2547.5|2546.5|2544.5|2544|1172
1714486500000|2024-04-30 14:15:00|2545|2544.5|2545|2544|2546|2545.5|2543.5|2543|2595
1714486800000|2024-04-30 14:20:00|2545.5|2544.5|2548|2547|2550|2549|2545|2544.5|3407
1714487100000|2024-04-30 14:25:00|2548.5|2547.5|2542|2541.5|2549|2548.5|2542|2541.5|616
1714487400000|2024-04-30 14:30:00|2542.5|2542|2540.5|2540|2543.5|2543|2539|2538.5|3743
1714487700000|2024-04-30 14:35:00|2541|2540.5|2542.5|2542|2544|2543.5|2540.5|2540.5|2902
1714488000000|2024-04-30 14:40:00|2542|2541.5|2540|2539|2542.5|2542|2539.5|2539|2788
1714488300000|2024-04-30 14:45:00|2539.5|2538.5|2540|2539.5|2541.5|2541|2539|2538.5|2585
1714488600000|2024-04-30 14:50:00|2540.5|2539|2540|2539|2540.5|2539.5|2538|2537.5|1571
1714488900000|2024-04-30 14:55:00|2539.5|2539.5|2540.5|2539.5|2542.5|2542|2539.5|2539|2861
1714489200000|2024-04-30 15:00:00|2540|2539|2537|2536.5|2540|2539|2536|2535.5|5675
1714489500000|2024-04-30 15:05:00|2537.5|2536|2534.5|2534|2538.5|2538|2533.5|2532.5|3846
1714489800000|2024-04-30 15:10:00|2534.5|2533.5|2536.5|2535.5|2539.5|2538.5|2534.5|2533.5|6238
1714490100000|2024-04-30 15:15:00|2537.5|2536.5|2536.5|2535.5|2538.5|2537|2535.5|2534.5|6060
1714490400000|2024-04-30 15:20:00|2537|2536|2539.5|2538.5|2541|2540|2536|2535|4254
1714490700000|2024-04-30 15:25:00|2540|2539|2542.5|2541|2542.5|2541|2539|2538|6620
1714633200000|2024-05-02 07:00:00|2532|2530|2543|2541|2543.5|2542|2532|2530|4463
1714633500000|2024-05-02 07:05:00|2543.5|2541.5|2550.5|2549|2551.5|2550|2543.5|2541.5|4492
1714633800000|2024-05-02 07:10:00|2550|2548.5|2557.5|2556.5|2558|2557|2546|2544.5|6920
1714634100000|2024-05-02 07:15:00|2558|2557.5|2551|2550|2560.5|2559.5|2550.5|2549|6083
1714634400000|2024-05-02 07:20:00|2550.5|2549.5|2548|2546.5|2551.5|2550.5|2546|2545|4325
1714634700000|2024-05-02 07:25:00|2548.5|2547|2547|2545.5|2549.5|2548.5|2546|2545|2319
1714635000000|2024-05-02 07:30:00|2547.5|2546|2557|2556|2557|2556|2547|2545.5|1864
1714635300000|2024-05-02 07:35:00|2558|2557|2561|2560|2565.5|2564.5|2558|2557|2916
1714635600000|2024-05-02 07:40:00|2562|2560.5|2564|2562.5|2564|2563|2560|2559.5|1204
1714635900000|2024-05-02 07:45:00|2564.5|2563|2563|2562|2567|2565.5|2563|2562|3033
1714636200000|2024-05-02 07:50:00|2561.5|2561.5|2561|2560|2566|2564.5|2560|2559.5|2022
1714636500000|2024-05-02 07:55:00|2560.5|2559.5|2557.5|2556|2561|2560|2557.5|2556|1771
1714636800000|2024-05-02 08:00:00|2557|2555.5|2564|2563|2564.5|2564|2556|2555.5|1360
1714637100000|2024-05-02 08:05:00|2563.5|2562.5|2568|2567.5|2568|2567.5|2562|2560.5|4074
1714637400000|2024-05-02 08:10:00|2567.5|2566|2563.5|2562.5|2569.5|2569|2563|2562.5|3273
1714637700000|2024-05-02 08:15:00|2565|2564.5|2558|2557|2565|2564.5|2558|2557|2468
1714638000000|2024-05-02 08:20:00|2557.5|2556.5|2554|2553|2558|2557|2551.5|2550.5|1848
1714638300000|2024-05-02 08:25:00|2554.5|2553.5|2555.5|2555|2556.5|2555.5|2554|2553.5|2098
1714638600000|2024-05-02 08:30:00|2556|2555.5|2556|2555|2557|2556|2554.5|2553.5|1842
1714638900000|2024-05-02 08:35:00|2561|2560|2562.5|2562|2564.5|2564|2559.5|2558.5|4160
1714639200000|2024-05-02 08:40:00|2562|2561|2561|2560.5|2563|2562|2559|2558.5|1633
1714639500000|2024-05-02 08:45:00|2561.5|2560|2554|2553|2561.5|2560|2551.5|2551|3361
1714639800000|2024-05-02 08:50:00|2554.5|2554|2557.5|2556.5|2559|2557.5|2554|2553.5|2382
1714640100000|2024-05-02 08:55:00|2557|2557|2558|2557|2558.5|2557.5|2556.5|2556|2209
1714640400000|2024-05-02 09:00:00|2560|2557.5|2562|2561|2563|2562|2559.5|2557.5|2012
1714640700000|2024-05-02 09:05:00|2561.5|2560.5|2564.5|2563.5|2564.5|2563.5|2561|2560|826
1714641000000|2024-05-02 09:10:00|2564|2563|2566.5|2565.5|2567.5|2566|2564|2563|1927
1714641300000|2024-05-02 09:15:00|2566|2565|2564|2562.5|2566.5|2566|2563|2562|3689
1714641600000|2024-05-02 09:20:00|2566|2563|2564|2563|2567|2566|2563.5|2562.5|1363
1714641900000|2024-05-02 09:25:00|2565|2563.5|2561.5|2561|2566|2565|2561|2560.5|2566
1714642200000|2024-05-02 09:30:00|2562|2560.5|2564.5|2564|2564.5|2564|2560.5|2560|1237
1714642500000|2024-05-02 09:35:00|2565|2564.5|2573.5|2572.5|2573.5|2572.5|2565|2564.5|3163
1714642800000|2024-05-02 09:40:00|2574|2573.5|2571.5|2570.5|2574.5|2573.5|2570.5|2569.5|2112
1714643100000|2024-05-02 09:45:00|2571|2570|2572|2571|2574.5|2573.5|2570.5|2570|2378
1714643400000|2024-05-02 09:50:00|2571.5|2570|2569.5|2569|2572|2571|2569.5|2568.5|1761
1714643700000|2024-05-02 09:55:00|2569|2568.5|2568.5|2568|2569.5|2569|2565.5|2565|3720
1714644000000|2024-05-02 10:00:00|2568|2567.5|2566|2565.5|2569.5|2568.5|2566|2565|2965
1714644300000|2024-05-02 10:05:00|2566.5|2566|2570|2569|2570|2569|2562.5|2562|1430
1714644600000|2024-05-02 10:10:00|2573|2572|2571.5|2570.5|2574.5|2573.5|2571|2570|2286
1714644900000|2024-05-02 10:15:00|2571|2571|2574|2573|2574.5|2573.5|2571|2571|678
1714645200000|2024-05-02 10:20:00|2573.5|2573.5|2572.5|2572|2574.5|2573.5|2572.5|2572|1205
1714645500000|2024-05-02 10:25:00|2573.5|2572.5|2574|2573|2574.5|2573|2572.5|2571.5|1431
1714645800000|2024-05-02 10:30:00|2573.5|2573.5|2581.5|2580.5|2583|2582|2572.5|2572|4735
1714646100000|2024-05-02 10:35:00|2581|2580|2583|2582|2583|2582|2579|2578|2009
1714646400000|2024-05-02 10:40:00|2582.5|2583.5|2583.5|2582.5|2588|2587|2581.5|2580.5|4892
1714646700000|2024-05-02 10:45:00|2584|2583|2586|2585|2587|2586|2582.5|2582|633
1714647000000|2024-05-02 10:50:00|2585.5|2584.5|2586|2585|2588|2587.5|2585.5|2584.5|2826
1714647300000|2024-05-02 10:55:00|2585.5|2584.5|2587.5|2586.5|2588.5|2587.5|2585.5|2584.5|2404
1714647600000|2024-05-02 11:00:00|2587|2587|2585.5|2584.5|2588.5|2588|2585|2584|1463
1714647900000|2024-05-02 11:05:00|2584|2583.5|2582.5|2581.5|2584.5|2583.5|2582.5|2581.5|2460
1714648200000|2024-05-02 11:10:00|2583|2582|2580.5|2579.5|2583|2582.5|2580|2579|2260
1714648500000|2024-05-02 11:15:00|2581.5|2580|2582|2581|2582.5|2582|2580.5|2580|2482
1714648800000|2024-05-02 11:20:00|2581.5|2581.5|2580|2579.5|2583|2582.5|2580|2579|1489
1714649100000|2024-05-02 11:25:00|2581|2580|2583|2582|2583|2582|2580.5|2580|502
1714649400000|2024-05-02 11:30:00|2582.5|2581.5|2581|2580.5|2585|2584.5|2581|2580.5|3185
1714649700000|2024-05-02 11:35:00|2580.5|2579.5|2579.5|2578.5|2581.5|2580.5|2578.5|2577.5|1173
1714650000000|2024-05-02 11:40:00|2580|2579|2578|2577.5|2580|2579.5|2578|2577|1251
1714650300000|2024-05-02 11:45:00|2577.5|2577|2579|2578.5|2582|2581|2574|2573|4344
1714650600000|2024-05-02 11:50:00|2580|2579|2583|2582.5|2584|2583.5|2579.5|2578.5|5905
1714650900000|2024-05-02 11:55:00|2582.5|2581.5|2579|2578|2582.5|2581.5|2577.5|2577|3089
1714651200000|2024-05-02 12:00:00|2578.5|2578.5|2579.5|2578.5|2580|2579.5|2576.5|2575.5|2194
1714651500000|2024-05-02 12:05:00|2579|2579|2583|2582|2583.5|2582.5|2579|2578.5|2916
1714651800000|2024-05-02 12:10:00|2582|2581.5|2583.5|2582.5|2584|2583|2581.5|2581|2334
1714652100000|2024-05-02 12:15:00|2584|2583.5|2584|2583|2585|2584.5|2582|2581.5|5833
1714652400000|2024-05-02 12:20:00|2583.5|2581|2582|2581|2583.5|2581.5|2580.5|2580|2692
1714652700000|2024-05-02 12:25:00|2582.5|2582|2583.5|2582.5|2584|2583|2582.5|2582|1335
1714653000000|2024-05-02 12:30:00|2583|2582|2584.5|2583.5|2584.5|2584|2583|2582|1094
1714653300000|2024-05-02 12:35:00|2585.5|2584|2587.5|2587|2588.5|2588|2585|2584|3511
1714653600000|2024-05-02 12:40:00|2588.5|2587.5|2596.5|2595.5|2597.5|2597|2588|2587.5|5042
1714653900000|2024-05-02 12:45:00|2596|2596|2595.5|2595|2598|2597.5|2595|2594|3763
1714654200000|2024-05-02 12:50:00|2596|2594.5|2598.5|2597.5|2598.5|2598|2595|2594|3459
1714654500000|2024-05-02 12:55:00|2598|2598|2601.5|2600.5|2604|2603|2598|2598|4054
1714654800000|2024-05-02 13:00:00|2602|2601.5|2608|2607.5|2610.5|2610|2602|2601.5|6429
1714655100000|2024-05-02 13:05:00|2607.5|2607|2615|2614.5|2615.5|2614.5|2607.5|2606.5|8269
1714655400000|2024-05-02 13:10:00|2614.5|2613.5|2611.5|2610.5|2616|2615.5|2610|2609|6527
1714655700000|2024-05-02 13:15:00|2612.5|2611|2611.5|2610.5|2613.5|2613|2611|2610|6474
1714656000000|2024-05-02 13:20:00|2612|2611|2609.5|2608.5|2612|2611|2609|2608.5|4173
1714656300000|2024-05-02 13:25:00|2609|2609|2606|2605|2609.5|2609|2605.5|2604.5|5357
1714656600000|2024-05-02 13:30:00|2606.5|2605.5|2603|2602|2609.5|2608.5|2602|2601.5|10896
1714656900000|2024-05-02 13:35:00|2602.5|2601.5|2601.5|2600.5|2603.5|2603|2597.5|2596.5|8033
1714657200000|2024-05-02 13:40:00|2600.5|2601|2601.5|2600.5|2604|2603|2599.5|2599|1736
1714657500000|2024-05-02 13:45:00|2602.5|2601|2602|2601|2602.5|2602|2600|2599|2866
1714657800000|2024-05-02 13:50:00|2601|2600.5|2600|2599|2604|2603|2599.5|2598.5|5457
1714658100000|2024-05-02 13:55:00|2599.5|2599.5|2597|2596.5|2600|2599.5|2596.5|2596|3036
1714658400000|2024-05-02 14:00:00|2596|2596|2592|2591.5|2596|2596.5|2591.5|2590.5|4322
1714658700000|2024-05-02 14:05:00|2592.5|2592|2590.5|2589.5|2597.5|2596.5|2588.5|2588|7776
1714659000000|2024-05-02 14:10:00|2590|2588.5|2589|2588.5|2592.5|2591.5|2586|2585|8530
1714659300000|2024-05-02 14:15:00|2590|2589|2589|2588|2591|2590|2588.5|2588|7480
1714659600000|2024-05-02 14:20:00|2587|2586|2590|2589.5|2592|2591.5|2587|2586|5660
1714659900000|2024-05-02 14:25:00|2590.5|2590|2582|2581|2592|2591|2582|2581|9956
1714660200000|2024-05-02 14:30:00|2582.5|2581.5|2588.5|2588|2591|2590|2582|2581|6587
1714660500000|2024-05-02 14:35:00|2588|2587.5|2587.5|2586.5|2588.5|2587.5|2585.5|2585|3763
1714660800000|2024-05-02 14:40:00|2587|2586|2588|2587|2590|2589.5|2586|2585.5|5662
1714661100000|2024-05-02 14:45:00|2586.5|2587.5|2585.5|2584.5|2586.5|2587.5|2583|2582.5|6469
1714661400000|2024-05-02 14:50:00|2585|2584|2578|2577.5|2587.5|2586.5|2578|2577|7808
1714661700000|2024-05-02 14:55:00|2577.5|2577|2585|2584.5|2585|2584.5|2577.5|2577|5965
1714662000000|2024-05-02 15:00:00|2584.5|2584|2579.5|2578.5|2584.5|2584|2575|2574.5|7877
1714662300000|2024-05-02 15:05:00|2580|2579|2578.5|2577.5|2581|2580|2576|2575.5|6646
1714662600000|2024-05-02 15:10:00|2578|2578|2577|2576|2584.5|2583.5|2575.5|2575|11928
1714662900000|2024-05-02 15:15:00|2578.5|2576.5|2578.5|2578|2579.5|2579|2576|2575.5|8896
1714663200000|2024-05-02 15:20:00|2578|2577.5|2582|2581|2584|2583.5|2577|2576.5|12263
1714663500000|2024-05-02 15:25:00|2581.5|2581.5|2583|2582|2585|2584.5|2576.5|2575.5|18926
1714719600000|2024-05-03 07:00:00|2687|2684.5|2709|2707.5|2711|2709.5|2687|2684.5|26663
1714719900000|2024-05-03 07:05:00|2709.5|2708|2732|2730|2732.5|2731.5|2701.5|2698.5|62152
1714720200000|2024-05-03 07:10:00|2731.5|2729|2707|2703|2736.5|2735|2707|2703|36056
1714720500000|2024-05-03 07:15:00|2707.5|2705|2721.5|2718.5|2732.5|2730.5|2703|2701|38084
1714720800000|2024-05-03 07:20:00|2722|2719.5|2725|2723|2735|2733|2715|2712|34611
1714721100000|2024-05-03 07:25:00|2724.5|2724|2724|2722.5|2735.5|2734.5|2719|2716|25748
1714721400000|2024-05-03 07:30:00|2721.5|2723|2712|2710|2732.5|2730|2711.5|2710|14922
1714721700000|2024-05-03 07:35:00|2713.5|2711.5|2712.5|2710.5|2722|2720.5|2710|2708.5|10040
1714722000000|2024-05-03 07:40:00|2713|2711|2718.5|2717|2720|2718.5|2711|2709.5|13715
1714722300000|2024-05-03 07:45:00|2718|2714|2704.5|2703|2718|2714|2701.5|2701|8486
1714722600000|2024-05-03 07:50:00|2702.5|2701.5|2699|2697.5|2703.5|2702|2694.5|2693|6984
1714722900000|2024-05-03 07:55:00|2698.5|2697|2695.5|2694|2704|2702|2694|2692.5|7718
1714723200000|2024-05-03 08:00:00|2696|2694.5|2694.5|2693|2697.5|2696|2688.5|2687|4933
1714723500000|2024-05-03 08:05:00|2695|2693.5|2694.5|2693|2707|2705.5|2693.5|2692|5304
1714723800000|2024-05-03 08:10:00|2694|2692.5|2692|2690.5|2697.5|2695.5|2690|2689|4601
1714724100000|2024-05-03 08:15:00|2692.5|2691|2696|2694|2698.5|2698|2690|2688|4288
1714724400000|2024-05-03 08:20:00|2696.5|2695|2691.5|2690|2696.5|2695|2690.5|2690|2891
1714724700000|2024-05-03 08:25:00|2690|2690.5|2695|2694|2700|2698.5|2689.5|2687.5|8487
1714725000000|2024-05-03 08:30:00|2695.5|2693|2696|2694.5|2698|2697|2694|2693|6138
1714725300000|2024-05-03 08:35:00|2695.5|2694|2695.5|2694|2697|2695.5|2694.5|2693|6028
1714725600000|2024-05-03 08:40:00|2695|2694.5|2686|2685|2696|2695|2682.5|2680.5|8254
1714725900000|2024-05-03 08:45:00|2686.5|2686|2690|2688.5|2690|2689|2682.5|2681|9533
1714726200000|2024-05-03 08:50:00|2691|2689|2701.5|2700|2707.5|2705|2689.5|2688|10709
1714726500000|2024-05-03 08:55:00|2702|2700.5|2699.5|2698|2706.5|2704|2697.5|2696|3995
1714726800000|2024-05-03 09:00:00|2700|2698.5|2696.5|2694.5|2703.5|2702.5|2695|2694|3751
1714727100000|2024-05-03 09:05:00|2696|2693.5|2690.5|2689|2700|2698.5|2687.5|2686|4044
1714727400000|2024-05-03 09:10:00|2690|2690|2685.5|2684|2694|2692.5|2685|2683|2486
1714727700000|2024-05-03 09:15:00|2686|2683.5|2681.5|2679|2686|2683.5|2672.5|2670.5|5327
1714728000000|2024-05-03 09:20:00|2682.5|2678|2687.5|2686|2689.5|2688|2677.5|2675|4227
1714728300000|2024-05-03 09:25:00|2685.5|2684|2671|2669.5|2686.5|2684|2671|2669|8042
1714728600000|2024-05-03 09:30:00|2670|2667.5|2685.5|2683.5|2687.5|2685|2669.5|2667|3694
1714728900000|2024-05-03 09:35:00|2685|2684|2675|2673|2687|2684.5|2675|2673|6785
1714729200000|2024-05-03 09:40:00|2675.5|2673.5|2620.5|2617|2676.5|2675.5|2620.5|2617|23318
1714729500000|2024-05-03 09:45:00|2620|2616.5|2628.5|2625|2634.5|2631|2608.5|2606|17134
1714729800000|2024-05-03 09:50:00|2629.5|2625.5|2614.5|2612|2636|2632.5|2612.5|2610|16398
1714730100000|2024-05-03 09:55:00|2616.5|2611.5|2604.5|2601.5|2617.5|2615|2590|2588|10361
1714730400000|2024-05-03 10:00:00|2607|2604|2579|2576.5|2609|2605.5|2575|2574.5|10814
1714730700000|2024-05-03 10:05:00|2580|2577.5|2560.5|2558|2586.5|2582.5|2558|2556|9284
1714731000000|2024-05-03 10:10:00|2563|2559.5|2538.5|2536.5|2563|2559.5|2534.5|2533.5|16133
1714731300000|2024-05-03 10:15:00|2538|2534|2487.5|2484|2538.5|2537|2484|2481.5|40130
1714731600000|2024-05-03 10:20:00|2485.5|2482|2479|2476.5|2486.5|2483.5|2470|2467.5|10058
1714731900000|2024-05-03 10:25:00|2478.5|2476|2492|2489.5|2515.5|2513|2477|2475|27660
1714732200000|2024-05-03 10:30:00|2490.5|2489|2471.5|2469|2496.5|2494.5|2443.5|2440.5|23751
1714732500000|2024-05-03 10:35:00|2473|2469.5|2475|2471|2484|2480.5|2459|2457|27810
1714732800000|2024-05-03 10:40:00|2474.5|2472|2450|2448|2475|2472|2449.5|2447|22324
1714733100000|2024-05-03 10:45:00|2453|2450|2456.5|2455|2458|2456|2447.5|2446|17825
1714733400000|2024-05-03 10:50:00|2456|2453.5|2434.5|2432|2456|2453.5|2429.5|2426|27858
1714733700000|2024-05-03 10:55:00|2439|2435|2442.5|2441|2446|2442|2426|2424|19544
1714734000000|2024-05-03 11:00:00|2443|2440.5|2454|2452|2454.5|2453|2442|2440.5|15736
1714734300000|2024-05-03 11:05:00|2455|2452.5|2443|2441|2455|2453.5|2437.5|2435.5|14858
1714734600000|2024-05-03 11:10:00|2442.5|2440.5|2451|2449|2452.5|2449.5|2440|2438.5|15387
1714734900000|2024-05-03 11:15:00|2449.5|2447.5|2449.5|2448|2450|2449|2438.5|2436.5|9920
1714735200000|2024-05-03 11:20:00|2450.5|2449|2468.5|2467|2469.5|2467.5|2450.5|2449|7236
1714735500000|2024-05-03 11:25:00|2468|2467.5|2464.5|2462|2477.5|2474.5|2461|2460|12846
1714735800000|2024-05-03 11:30:00|2463.5|2461|2446.5|2444|2463.5|2461|2437.5|2436|16992
1714736100000|2024-05-03 11:35:00|2447|2444.5|2432.5|2431|2447|2446|2426|2425.5|16643
1714736400000|2024-05-03 11:40:00|2433|2430.5|2426|2424.5|2437|2434.5|2426|2424|14415
1714736700000|2024-05-03 11:45:00|2427.5|2425|2425|2423.5|2429.5|2428|2422|2421|8313
1714737000000|2024-05-03 11:50:00|2425.5|2424|2430|2428|2430.5|2429|2420|2419|13845
1714737300000|2024-05-03 11:55:00|2432.5|2429|2443.5|2442|2449|2447.5|2432.5|2429|12064
1714737600000|2024-05-03 12:00:00|2444|2442.5|2441|2439|2452.5|2450.5|2438|2436.5|9205
1714737900000|2024-05-03 12:05:00|2443|2440.5|2452.5|2451|2456.5|2455|2442|2440.5|6950
1714738200000|2024-05-03 12:10:00|2451.5|2450.5|2459.5|2458|2459.5|2458|2447|2446.5|5602
1714738500000|2024-05-03 12:15:00|2458.5|2456.5|2455|2453.5|2460|2458.5|2449.5|2448.5|3952
1714738800000|2024-05-03 12:20:00|2454|2454|2435|2432|2457|2456|2433|2431|6567
1714739100000|2024-05-03 12:25:00|2434|2428|2421.5|2417|2434|2428.5|2412|2410.5|13374
1714739400000|2024-05-03 12:30:00|2422.5|2418|2439.5|2438|2446|2444|2422.5|2418|12832
1714739700000|2024-05-03 12:35:00|2438|2437.5|2454.5|2452|2456|2455|2438|2436|11143
1714740000000|2024-05-03 12:40:00|2456.5|2452.5|2447.5|2446|2459.5|2457.5|2446.5|2445|9460
1714740300000|2024-05-03 12:45:00|2448|2446.5|2438.5|2437|2450|2449|2436.5|2434.5|13217
1714740600000|2024-05-03 12:50:00|2441|2438.5|2438|2436.5|2444.5|2442.5|2433|2431.5|9601
1714740900000|2024-05-03 12:55:00|2439.5|2437|2437.5|2436|2441|2439.5|2432|2431|9453
1714741200000|2024-05-03 13:00:00|2438|2437|2434.5|2433.5|2442.5|2441|2432|2431|10482
1714741500000|2024-05-03 13:05:00|2435.5|2434.5|2438|2437|2439|2438|2433|2432|13326
1714741800000|2024-05-03 13:10:00|2437|2436.5|2431.5|2430|2441.5|2439.5|2425.5|2424|7880
1714742100000|2024-05-03 13:15:00|2431|2430.5|2429|2427.5|2432.5|2431.5|2427|2426|6672
1714742400000|2024-05-03 13:20:00|2427|2428|2429|2428|2437|2436|2425.5|2424.5|7767
1714742700000|2024-05-03 13:25:00|2428.5|2427.5|2431|2430|2431.5|2430.5|2424|2423|8860
1714743000000|2024-05-03 13:30:00|2432|2429.5|2432|2430.5|2438|2437|2429.5|2428.5|10495
1714743300000|2024-05-03 13:35:00|2433|2432|2436.5|2435|2437|2436|2431|2430.5|4443
1714743600000|2024-05-03 13:40:00|2437|2436|2443.5|2441.5|2448|2445.5|2434|2432.5|7712
1714743900000|2024-05-03 13:45:00|2444.5|2442|2441.5|2440.5|2444.5|2443.5|2437|2435|5927
1714744200000|2024-05-03 13:50:00|2441|2439.5|2450|2448.5|2450|2449.5|2440|2439.5|7886
1714744500000|2024-05-03 13:55:00|2452.5|2451.5|2456.5|2454.5|2458|2457|2450.5|2449.5|4909
1714744800000|2024-05-03 14:00:00|2458.5|2456.5|2436.5|2435.5|2460|2459|2436|2435|11180
1714745100000|2024-05-03 14:05:00|2437.5|2436.5|2436.5|2435|2439|2438|2430|2428.5|9002
1714745400000|2024-05-03 14:10:00|2437|2434.5|2436|2434.5|2448|2447.5|2435.5|2434.5|10550
1714745700000|2024-05-03 14:15:00|2436.5|2435|2435|2434.5|2441.5|2440.5|2432.5|2431|9441
1714746000000|2024-05-03 14:20:00|2435.5|2435|2435|2434|2441|2440|2430|2429|12755
1714746300000|2024-05-03 14:25:00|2434.5|2433.5|2439|2438|2443.5|2442.5|2427.5|2426.5|9257
1714746600000|2024-05-03 14:30:00|2441|2440|2443|2442|2448|2447|2438.5|2437|9959
1714746900000|2024-05-03 14:35:00|2443.5|2442.5|2439|2438|2446|2445|2437.5|2436.5|7409
1714747200000|2024-05-03 14:40:00|2439.5|2440.5|2452.5|2452|2452.5|2452|2439.5|2440|10326
1714747500000|2024-05-03 14:45:00|2453|2452.5|2441|2439.5|2454|2453.5|2436|2435|8633
1714747800000|2024-05-03 14:50:00|2440.5|2439|2441.5|2439.5|2451|2449.5|2438|2437|9186
1714748100000|2024-05-03 14:55:00|2444.5|2442.5|2448.5|2447.5|2453|2452|2443|2441.5|12342
1714748400000|2024-05-03 15:00:00|2449|2448|2441.5|2440|2452|2451.5|2440.5|2439|8183
1714748700000|2024-05-03 15:05:00|2443|2440.5|2454|2453.5|2457.5|2456|2438|2436.5|15310
1714749000000|2024-05-03 15:10:00|2455|2454.5|2455.5|2454.5|2459.5|2458.5|2447.5|2446.5|15293
1714749300000|2024-05-03 15:15:00|2456.5|2455.5|2455|2454|2459|2458.5|2446.5|2445.5|9304
1714749600000|2024-05-03 15:20:00|2454.5|2453.5|2442|2440.5|2454.5|2453.5|2435.5|2435|25206
1714749900000|2024-05-03 15:25:00|2441.5|2441.5|2437|2435.5|2445.5|2444.5|2434.5|2433|13931
1714978800000|2024-05-06 07:00:00|2446|2445|2410|2408|2446|2445|2409|2407|24557
1714979100000|2024-05-06 07:05:00|2410.5|2408.5|2414.5|2413|2427.5|2426|2407|2406|20275
1714979400000|2024-05-06 07:10:00|2416.5|2415|2410|2409|2420|2419|2407|2405.5|10098
1714979700000|2024-05-06 07:15:00|2409.5|2408.5|2403.5|2402|2409.5|2408.5|2394.5|2393.5|25691
1714980000000|2024-05-06 07:20:00|2404|2403|2405.5|2404.5|2411.5|2411|2401.5|2400.5|14871
1714980300000|2024-05-06 07:25:00|2404.5|2404|2413|2411.5|2415.5|2414.5|2404|2402.5|8204
1714980600000|2024-05-06 07:30:00|2413.5|2412.5|2405.5|2404.5|2413.5|2412.5|2394|2393|14943
1714980900000|2024-05-06 07:35:00|2405|2404|2402|2401|2406.5|2406|2393.5|2393|17433
1714981200000|2024-05-06 07:40:00|2402.5|2400.5|2393.5|2393|2406|2405|2392|2391|13571
1714981500000|2024-05-06 07:45:00|2394|2394.5|2396|2394.5|2398.5|2397.5|2386.5|2385.5|7890
1714981800000|2024-05-06 07:50:00|2395.5|2393|2385|2384|2395.5|2393|2383|2382.5|17348
1714982100000|2024-05-06 07:55:00|2386|2385.5|2378.5|2378|2387|2386.5|2377.5|2376.5|11595
1714982400000|2024-05-06 08:00:00|2378|2377.5|2385.5|2384.5|2386.5|2385.5|2374.5|2374|11718
1714982700000|2024-05-06 08:05:00|2385|2385|2386|2385|2388.5|2387.5|2384|2383|8066
1714983000000|2024-05-06 08:10:00|2386.5|2385.5|2393|2392|2394|2393|2386|2384.5|3869
1714983300000|2024-05-06 08:15:00|2392.5|2391.5|2392|2391|2403|2402.5|2392|2390.5|7111
1714983600000|2024-05-06 08:20:00|2393|2392|2399.5|2398.5|2402.5|2401.5|2393|2392|9272
1714983900000|2024-05-06 08:25:00|2399|2398|2393.5|2393|2401|2399.5|2393.5|2392.5|4398
1714984200000|2024-05-06 08:30:00|2394|2392.5|2402|2400.5|2403.5|2402.5|2393.5|2392.5|7841
1714984500000|2024-05-06 08:35:00|2401|2400|2409|2407.5|2409|2407.5|2399|2398|4208
1714984800000|2024-05-06 08:40:00|2408.5|2408|2415.5|2414.5|2420.5|2419.5|2408.5|2407|8777
1714985100000|2024-05-06 08:45:00|2415|2414|2413.5|2412.5|2419.5|2419|2409|2408|3569
1714985400000|2024-05-06 08:50:00|2414|2412|2410|2409|2414|2412|2406|2405|2060
1714985700000|2024-05-06 08:55:00|2411|2409.5|2411.5|2410.5|2415|2413.5|2405.5|2404|3954
1714986000000|2024-05-06 09:00:00|2412|2411|2413|2411.5|2414.5|2413|2406.5|2405.5|3289
1714986300000|2024-05-06 09:05:00|2412.5|2412|2407|2406|2413|2412|2406|2405|2718
1714986600000|2024-05-06 09:10:00|2409|2408|2415|2413.5|2415|2414|2406|2405|5304
1714986900000|2024-05-06 09:15:00|2414|2413|2415|2414|2415|2414|2412|2410.5|2425
1714987200000|2024-05-06 09:20:00|2414.5|2413.5|2418.5|2417.5|2422.5|2422|2414|2413.5|3516
1714987500000|2024-05-06 09:25:00|2419|2418|2406|2404.5|2419.5|2418.5|2404|2403.5|8272
1714987800000|2024-05-06 09:30:00|2406.5|2405|2402|2401.5|2407.5|2406.5|2401.5|2400.5|4067
1714988100000|2024-05-06 09:35:00|2402.5|2401|2396|2395.5|2403|2402|2396|2395.5|4831
1714988400000|2024-05-06 09:40:00|2397|2396|2393.5|2393|2397|2396|2391|2390.5|8702
1714988700000|2024-05-06 09:45:00|2394|2393.5|2400.5|2399|2404|2403|2393|2392|8544
1714989000000|2024-05-06 09:50:00|2400|2399.5|2407.5|2406.5|2410|2408.5|2395|2394|5529
1714989300000|2024-05-06 09:55:00|2408.5|2407.5|2416|2415|2419|2418|2407.5|2406.5|5015
1714989600000|2024-05-06 10:00:00|2416.5|2416|2412|2411|2417|2416.5|2411|2410|8680
1714989900000|2024-05-06 10:05:00|2410|2409.5|2407.5|2406|2410.5|2410|2406.5|2406|4957
1714990200000|2024-05-06 10:10:00|2408|2406.5|2414|2413|2415|2414.5|2407.5|2406|1929
1714990500000|2024-05-06 10:15:00|2415|2414|2414|2413|2418|2417.5|2413.5|2412.5|5714
1714990800000|2024-05-06 10:20:00|2414.5|2413.5|2418.5|2417.5|2418.5|2417.5|2414.5|2413|3601
1714991100000|2024-05-06 10:25:00|2419|2418|2423.5|2422|2423.5|2423|2414.5|2413|12913
1714991400000|2024-05-06 10:30:00|2423|2421|2427.5|2426.5|2434|2433|2422|2421|10173
1714991700000|2024-05-06 10:35:00|2428|2427|2428.5|2427|2428.5|2427.5|2424.5|2423.5|3027
1714992000000|2024-05-06 10:40:00|2428|2426|2433|2431.5|2433|2431.5|2427|2425.5|1703
1714992300000|2024-05-06 10:45:00|2432.5|2432|2433.5|2432.5|2434|2433|2431|2430|3823
1714992600000|2024-05-06 10:50:00|2433|2432|2431|2429.5|2435|2434|2430|2428.5|2259
1714992900000|2024-05-06 10:55:00|2430.5|2429|2437|2435.5|2437.5|2436|2430.5|2429|700
1714993200000|2024-05-06 11:00:00|2435|2433|2438|2436.5|2445.5|2444.5|2434.5|2433|4120
1714993500000|2024-05-06 11:05:00|2439.5|2438|2432.5|2431|2441|2440|2432.5|2431|3057
1714993800000|2024-05-06 11:10:00|2433.5|2432|2426.5|2425|2434|2432.5|2426|2425|4241
1714994100000|2024-05-06 11:15:00|2427.5|2425.5|2431|2429.5|2431.5|2430|2427|2425.5|1660
1714994400000|2024-05-06 11:20:00|2430|2429|2432|2430.5|2435|2433|2430|2429|2364
1714994700000|2024-05-06 11:25:00|2431|2430|2431.5|2429.5|2433|2431.5|2430|2428.5|1916
1714995000000|2024-05-06 11:30:00|2431|2430|2426|2424.5|2431|2430|2422.5|2421|3631
1714995300000|2024-05-06 11:35:00|2425.5|2425.5|2431.5|2430|2433|2431|2425.5|2425.5|856
1714995600000|2024-05-06 11:40:00|2433|2431.5|2433|2431.5|2433.5|2432.5|2432.5|2431|1961
1714995900000|2024-05-06 11:45:00|2433.5|2431|2432|2430.5|2434|2433|2431|2430|1583
1714996200000|2024-05-06 11:50:00|2432.5|2431|2432.5|2431.5|2434|2432.5|2432.5|2431|1586
1714996500000|2024-05-06 11:55:00|2432|2431|2427.5|2426|2433|2431.5|2426.5|2425|1536
1714996800000|2024-05-06 12:00:00|2428.5|2426.5|2431|2430|2433|2432|2428.5|2426|1525
1714997100000|2024-05-06 12:05:00|2431.5|2430.5|2430|2429.5|2431.5|2430.5|2430|2429|473
1714997400000|2024-05-06 12:10:00|2429.5|2429|2433.5|2432|2433.5|2432.5|2425.5|2424.5|1976
1714997700000|2024-05-06 12:15:00|2433|2430.5|2434|2432.5|2436|2434.5|2431|2430|2107
1714998000000|2024-05-06 12:20:00|2433|2431.5|2426.5|2425|2433|2431.5|2425|2424|526
1714998300000|2024-05-06 12:25:00|2427|2425.5|2425|2423.5|2427|2425.5|2424|2422.5|2294
1714998600000|2024-05-06 12:30:00|2426.5|2424|2426.5|2425|2430.5|2430|2426.5|2423.5|4148
1714998900000|2024-05-06 12:35:00|2427|2425.5|2426.5|2425.5|2427|2426|2425.5|2424|2419
1714999200000|2024-05-06 12:40:00|2427|2425|2424.5|2422.5|2427.5|2426.5|2424|2422.5|1715
1714999500000|2024-05-06 12:45:00|2424|2423|2427|2425.5|2427|2426|2423|2422|2923
1714999800000|2024-05-06 12:50:00|2426.5|2428|2428.5|2427|2435|2433.5|2425|2424|1933
1715000100000|2024-05-06 12:55:00|2429|2427.5|2436.5|2435|2438|2436.5|2427.5|2426.5|1758
1715000400000|2024-05-06 13:00:00|2436|2434.5|2440.5|2439|2440.5|2439|2435.5|2434|2109
1715000700000|2024-05-06 13:05:00|2440|2439.5|2444|2442.5|2444.5|2443.5|2440|2439.5|2209
1715001000000|2024-05-06 13:10:00|2443|2442|2441|2439.5|2444|2443|2439|2438.5|4265
1715001300000|2024-05-06 13:15:00|2440.5|2440|2439|2437.5|2441|2440|2434.5|2433.5|1457
1715001600000|2024-05-06 13:20:00|2439.5|2438|2437.5|2436.5|2439.5|2439|2434.5|2433|3250
1715001900000|2024-05-06 13:25:00|2438.5|2436|2437.5|2436|2439|2437|2436.5|2435.5|1010
1715002200000|2024-05-06 13:30:00|2436|2436.5|2435.5|2434|2436|2436.5|2430.5|2429|2056
1715002500000|2024-05-06 13:35:00|2435|2433.5|2431|2429.5|2435|2433.5|2429.5|2428|1738
1715002800000|2024-05-06 13:40:00|2430.5|2428.5|2431|2430|2431.5|2430.5|2429|2428|1813
1715003100000|2024-05-06 13:45:00|2430.5|2429.5|2431.5|2430|2432.5|2431.5|2430.5|2429.5|722
1715003400000|2024-05-06 13:50:00|2432|2430.5|2432|2430.5|2432.5|2432|2431.5|2430|2693
1715003700000|2024-05-06 13:55:00|2431.5|2433|2434.5|2433.5|2434.5|2433.5|2431.5|2432.5|2578
1715004000000|2024-05-06 14:00:00|2438.5|2437.5|2437.5|2436.5|2440|2439|2437|2436|1074
1715004300000|2024-05-06 14:05:00|2438.5|2437.5|2438.5|2437.5|2439|2438|2438.5|2437.5|2845
1715004600000|2024-05-06 14:10:00|2437.5|2437|2436.5|2435.5|2438.5|2437.5|2435|2434|3041
1715004900000|2024-05-06 14:15:00|2437|2436|2434|2433|2437|2436|2430.5|2430|3898
1715005200000|2024-05-06 14:20:00|2433.5|2432.5|2438|2437|2438|2437|2433.5|2432.5|2031
1715005500000|2024-05-06 14:25:00|2439.5|2438|2437|2436.5|2439.5|2438.5|2437|2436|1819
1715005800000|2024-05-06 14:30:00|2437.5|2439|2438.5|2437.5|2439.5|2439|2436.5|2435.5|1255
1715006100000|2024-05-06 14:35:00|2438|2438|2439|2438|2439|2438|2438|2437.5|474
1715006400000|2024-05-06 14:40:00|2439.5|2438.5|2435|2434|2439.5|2438.5|2434.5|2433.5|1909
1715006700000|2024-05-06 14:45:00|2434.5|2433.5|2435.5|2434.5|2435.5|2435|2434|2433|1986
1715007000000|2024-05-06 14:50:00|2436|2435|2434|2432.5|2436|2435|2433.5|2432.5|627
1715007300000|2024-05-06 14:55:00|2433|2433|2432|2431|2434|2433|2431.5|2430.5|1300
1715007600000|2024-05-06 15:00:00|2432.5|2432|2431|2430|2433|2432.5|2430.5|2430|4706
1715007900000|2024-05-06 15:05:00|2430.5|2428.5|2428.5|2427|2431|2429|2425|2424|4511
1715008200000|2024-05-06 15:10:00|2427.5|2426.5|2427|2426.5|2429.5|2429|2426.5|2426|2541
1715008500000|2024-05-06 15:15:00|2427.5|2427|2429.5|2428.5|2431|2430.5|2427|2426.5|2485
1715008800000|2024-05-06 15:20:00|2430|2429|2426.5|2425.5|2430|2429|2426|2425|1591
1715009100000|2024-05-06 15:25:00|2428.5|2427.5|2423|2422|2429|2428|2423|2422|4425
1715065200000|2024-05-07 07:00:00|2435|2432|2444|2441.5|2446.5|2445.5|2425.5|2423|4523
1715065500000|2024-05-07 07:05:00|2443.5|2440|2450|2449|2451|2449.5|2438|2435.5|5929
1715065800000|2024-05-07 07:10:00|2449.5|2448.5|2449.5|2448|2452|2451|2446|2445.5|5525
1715066100000|2024-05-07 07:15:00|2450.5|2449|2454|2453|2455|2454|2446.5|2445|7204
1715066400000|2024-05-07 07:20:00|2453.5|2452.5|2440|2439|2454|2452.5|2436.5|2436|10681
1715066700000|2024-05-07 07:25:00|2440.5|2439.5|2445.5|2444|2449|2447.5|2440|2439|4521
1715067000000|2024-05-07 07:30:00|2445|2441.5|2453|2451.5|2453.5|2452|2442.5|2441.5|4039
1715067300000|2024-05-07 07:35:00|2452.5|2447|2448.5|2447|2452.5|2450.5|2446|2445.5|5708
1715067600000|2024-05-07 07:40:00|2448|2446.5|2445.5|2444.5|2448.5|2446.5|2441.5|2441|2638
1715067900000|2024-05-07 07:45:00|2445|2444|2444|2443|2445.5|2444|2441.5|2441|3399
1715068200000|2024-05-07 07:50:00|2443.5|2443.5|2446.5|2445.5|2448.5|2447.5|2442.5|2442|4341
1715068500000|2024-05-07 07:55:00|2446|2445|2447.5|2446.5|2449|2448|2441|2440.5|5046
1715068800000|2024-05-07 08:00:00|2448|2447|2456|2454.5|2461.5|2461|2448|2447|6805
1715069100000|2024-05-07 08:05:00|2455.5|2454|2454|2453|2455.5|2454.5|2452.5|2452|2901
1715069400000|2024-05-07 08:10:00|2454.5|2453.5|2453|2452|2455.5|2454.5|2451.5|2451|3011
1715069700000|2024-05-07 08:15:00|2454|2452.5|2459|2458.5|2463|2462|2454|2452.5|4359
1715070000000|2024-05-07 08:20:00|2457.5|2458|2462|2461|2462|2461|2454|2453|4579
1715070300000|2024-05-07 08:25:00|2461.5|2460|2458.5|2457.5|2462|2461|2458|2457.5|2265
1715070600000|2024-05-07 08:30:00|2459|2458|2452.5|2452|2459|2458|2452|2451.5|5347
1715070900000|2024-05-07 08:35:00|2452|2451.5|2450.5|2449.5|2453|2452|2450|2449.5|3005
1715071200000|2024-05-07 08:40:00|2451|2450|2450|2449|2452|2451.5|2448|2447|2088
1715071500000|2024-05-07 08:45:00|2451|2449.5|2453.5|2452.5|2453.5|2453|2449|2448|2326
1715071800000|2024-05-07 08:50:00|2453|2453|2453|2452.5|2455|2454.5|2452|2451.5|4540
1715072100000|2024-05-07 08:55:00|2453.5|2453|2453.5|2452.5|2458.5|2457.5|2453|2452|3966
1715072400000|2024-05-07 09:00:00|2453|2452|2458.5|2457.5|2459.5|2458.5|2453|2452|3996
1715072700000|2024-05-07 09:05:00|2458|2458|2461.5|2461|2463|2462|2458|2457.5|4079
1715073000000|2024-05-07 09:10:00|2464|2463|2469.5|2469|2469.5|2469|2462|2461|8088
1715073300000|2024-05-07 09:15:00|2470|2469.5|2466|2465|2470|2469.5|2464.5|2463.5|4567
1715073600000|2024-05-07 09:20:00|2465.5|2464.5|2462|2460.5|2466|2465.5|2462|2460.5|2486
1715073900000|2024-05-07 09:25:00|2461.5|2461|2462|2461.5|2465.5|2465|2459|2458|2328
1715074200000|2024-05-07 09:30:00|2463|2462.5|2463.5|2463|2464.5|2463.5|2462.5|2461.5|1756
1715074500000|2024-05-07 09:35:00|2465|2464|2465.5|2464.5|2466|2465.5|2463.5|2463|2905
1715074800000|2024-05-07 09:40:00|2465|2464|2463|2462.5|2465|2464.5|2463|2462|1669
1715075100000|2024-05-07 09:45:00|2462.5|2462|2462.5|2462|2463|2462.5|2461.5|2461|1742
1715075400000|2024-05-07 09:50:00|2462|2461.5|2463.5|2463|2463.5|2463|2461.5|2460.5|1638
1715075700000|2024-05-07 09:55:00|2464.5|2463.5|2466|2465|2469.5|2468.5|2462.5|2462|3490
1715076000000|2024-05-07 10:00:00|2465|2464|2468|2467|2470|2469|2465|2464|1664
1715076300000|2024-05-07 10:05:00|2467.5|2466.5|2468.5|2468|2469.5|2469|2466.5|2466|3466
1715076600000|2024-05-07 10:10:00|2468|2467.5|2469.5|2468.5|2470|2469.5|2468|2467.5|1402
1715076900000|2024-05-07 10:15:00|2470|2469.5|2471|2470|2471.5|2470.5|2468|2467.5|1894
1715077200000|2024-05-07 10:20:00|2472|2471|2475|2474|2477.5|2476.5|2472|2471|3699
1715077500000|2024-05-07 10:25:00|2474.5|2473.5|2473|2472|2475.5|2475|2472.5|2472|2100
1715077800000|2024-05-07 10:30:00|2472.5|2471.5|2466.5|2465.5|2473|2472.5|2466|2465|2735
1715078100000|2024-05-07 10:35:00|2466|2465|2469.5|2468.5|2471|2470|2464.5|2463.5|1494
1715078400000|2024-05-07 10:40:00|2470|2469|2471.5|2470.5|2471.5|2471|2469|2468.5|2396
1715078700000|2024-05-07 10:45:00|2472|2471|2469.5|2468.5|2472.5|2472|2469.5|2468.5|4570
1715079000000|2024-05-07 10:50:00|2470|2469|2472.5|2472|2472.5|2472|2470|2469|3156
1715079300000|2024-05-07 10:55:00|2472|2471.5|2474.5|2473.5|2475|2474.5|2471.5|2471|2360
1715079600000|2024-05-07 11:00:00|2475|2474|2469.5|2468.5|2475|2474.5|2466.5|2466|3725
1715079900000|2024-05-07 11:05:00|2470|2469|2468|2467.5|2470.5|2469.5|2467.5|2466.5|1103
1715080200000|2024-05-07 11:10:00|2468.5|2468|2468.5|2468|2469|2468.5|2467|2466.5|1263
1715080500000|2024-05-07 11:15:00|2467.5|2467.5|2467.5|2466.5|2468.5|2467.5|2466|2465.5|2771
1715080800000|2024-05-07 11:20:00|2467|2467|2465.5|2465|2467.5|2467|2465|2464|1622
1715081100000|2024-05-07 11:25:00|2466|2465.5|2461.5|2460.5|2466.5|2465.5|2459.5|2459|2347
1715081400000|2024-05-07 11:30:00|2460|2459.5|2459.5|2458.5|2461.5|2460.5|2458.5|2458|2310
1715081700000|2024-05-07 11:35:00|2460|2459|2461.5|2460.5|2462|2461.5|2458.5|2458|1561
1715082000000|2024-05-07 11:40:00|2462|2461|2461|2460|2466|2465.5|2460|2459|4054
1715082300000|2024-05-07 11:45:00|2460.5|2460.5|2461|2460|2462.5|2462|2459|2458|3820
1715082600000|2024-05-07 11:50:00|2461.5|2460.5|2468|2467.5|2469|2468.5|2461.5|2460|3852
1715082900000|2024-05-07 11:55:00|2468.5|2467|2468.5|2467.5|2469|2468|2468|2467|1523
1715083200000|2024-05-07 12:00:00|2467.5|2467|2464|2463.5|2470|2469.5|2464|2463.5|1983
1715083500000|2024-05-07 12:05:00|2463.5|2463|2469|2467.5|2470|2469|2460.5|2459.5|3274
1715083800000|2024-05-07 12:10:00|2468.5|2468|2469.5|2468.5|2471|2470.5|2468|2467.5|2007
1715084100000|2024-05-07 12:15:00|2470|2469.5|2468|2467.5|2471|2470|2467.5|2467|1522
1715084400000|2024-05-07 12:20:00|2467.5|2467|2471.5|2470.5|2471.5|2470.5|2466.5|2466|1207
1715084700000|2024-05-07 12:25:00|2471|2470|2471.5|2470.5|2471.5|2471|2469.5|2469|4044
1715085000000|2024-05-07 12:30:00|2471|2471|2472.5|2471.5|2479|2478.5|2469.5|2468.5|6965
1715085300000|2024-05-07 12:35:00|2472|2471|2473|2472|2475.5|2474.5|2470.5|2470|1542
1715085600000|2024-05-07 12:40:00|2472|2472.5|2468.5|2467.5|2473.5|2473|2468.5|2467.5|1685
1715085900000|2024-05-07 12:45:00|2468|2468|2469|2468.5|2470.5|2470|2468|2466.5|2044
1715086200000|2024-05-07 12:50:00|2467.5|2467|2469.5|2468.5|2470.5|2470|2465|2464.5|2540
1715086500000|2024-05-07 12:55:00|2469|2468|2466|2465|2470.5|2469.5|2465|2464.5|3868
1715086800000|2024-05-07 13:00:00|2467|2466|2467|2466|2468.5|2468|2465|2464.5|1268
1715087100000|2024-05-07 13:05:00|2466.5|2465|2469|2468.5|2469|2468.5|2465.5|2465|3045
1715087400000|2024-05-07 13:10:00|2468.5|2468|2464|2463|2469|2468|2463|2462|1566
1715087700000|2024-05-07 13:15:00|2463.5|2462.5|2463.5|2462.5|2464.5|2463.5|2462.5|2461.5|1788
1715088000000|2024-05-07 13:20:00|2463|2463|2467.5|2466|2469|2468.5|2463|2462.5|2133
1715088300000|2024-05-07 13:25:00|2467|2466.5|2469|2468|2471|2470|2466|2465.5|3306
1715088600000|2024-05-07 13:30:00|2469.5|2468.5|2471|2470|2472.5|2472|2466|2465|4068
1715088900000|2024-05-07 13:35:00|2470.5|2470.5|2471.5|2471|2473.5|2473|2470.5|2470|4138
1715089200000|2024-05-07 13:40:00|2471|2470|2475|2474|2475|2474.5|2471|2470|2230
1715089500000|2024-05-07 13:45:00|2476|2474.5|2485|2484.5|2485|2484.5|2476|2474.5|4376
1715089800000|2024-05-07 13:50:00|2485.5|2485|2478.5|2477.5|2488.5|2488|2478|2477|3587
1715090100000|2024-05-07 13:55:00|2479|2478|2476|2475|2483.5|2482.5|2475|2474|7687
1715090400000|2024-05-07 14:00:00|2477.5|2476.5|2482|2481|2488|2487|2477.5|2476.5|8640
1715090700000|2024-05-07 14:05:00|2481.5|2481.5|2477.5|2477|2484.5|2483|2477|2476.5|2578
1715091000000|2024-05-07 14:10:00|2478|2477.5|2478|2477|2479|2478|2477.5|2476.5|2792
1715091300000|2024-05-07 14:15:00|2477.5|2476|2477|2476|2480|2479.5|2476|2475|2346
1715091600000|2024-05-07 14:20:00|2476|2475.5|2477.5|2477|2480|2479|2476|2475|2939
1715091900000|2024-05-07 14:25:00|2477|2476.5|2480|2479.5|2480.5|2479.5|2477|2476|2684
1715092200000|2024-05-07 14:30:00|2480.5|2480|2483|2482.5|2483.5|2482.5|2479.5|2478.5|3991
1715092500000|2024-05-07 14:35:00|2482|2481|2478|2477|2483|2482|2477.5|2476.5|4144
1715092800000|2024-05-07 14:40:00|2477.5|2477.5|2479|2478.5|2480.5|2479.5|2476.5|2475.5|4024
1715093100000|2024-05-07 14:45:00|2478.5|2478|2481|2480|2481|2480|2476|2475|4566
1715093400000|2024-05-07 14:50:00|2480.5|2479|2480|2479|2481|2479.5|2478.5|2478|3146
1715093700000|2024-05-07 14:55:00|2480.5|2479.5|2476.5|2475.5|2481.5|2480.5|2476|2475.5|4311
1715094000000|2024-05-07 15:00:00|2476|2475|2476.5|2475.5|2478|2477.5|2473.5|2473|6807
1715094300000|2024-05-07 15:05:00|2476|2476.5|2480|2479|2481.5|2480.5|2476|2475.5|4850
1715094600000|2024-05-07 15:10:00|2480.5|2479.5|2483|2482.5|2484|2483.5|2478|2477.5|7431
1715094900000|2024-05-07 15:15:00|2483.5|2483.5|2480|2479.5|2484|2483.5|2479.5|2479|3517
1715095200000|2024-05-07 15:20:00|2480.5|2480|2481.5|2480.5|2482|2481.5|2480|2479.5|4033
1715095500000|2024-05-07 15:25:00|2481|2481|2480.5|2480|2482|2481.5|2480|2479.5|2324
1715151600000|2024-05-08 07:00:00|2489.5|2487.5|2493.5|2491.5|2496|2494|2489.5|2487|5812
1715151900000|2024-05-08 07:05:00|2494|2492|2498|2496.5|2502.5|2501.5|2494|2492|9827
1715152200000|2024-05-08 07:10:00|2497.5|2497|2503|2502|2504|2503.5|2493.5|2492|4723
1715152500000|2024-05-08 07:15:00|2503.5|2502.5|2499|2498|2504|2503|2494.5|2494|2452
1715152800000|2024-05-08 07:20:00|2500.5|2499.5|2503|2502.5|2505|2504|2498.5|2497.5|3561
1715153100000|2024-05-08 07:25:00|2503.5|2502|2500|2498.5|2503.5|2502.5|2500|2498.5|2278
1715153400000|2024-05-08 07:30:00|2500.5|2499|2502.5|2501.5|2503.5|2503|2500.5|2499|2932
1715153700000|2024-05-08 07:35:00|2501.5|2502|2501|2500.5|2503|2502|2500|2499.5|966
1715154000000|2024-05-08 07:40:00|2501.5|2500|2503.5|2503|2504|2503.5|2501|2500|2459
1715154300000|2024-05-08 07:45:00|2504|2502.5|2501|2500|2504|2503|2500.5|2499.5|1519
1715154600000|2024-05-08 07:50:00|2500.5|2499.5|2498|2497|2501|2499.5|2496.5|2496|990
1715154900000|2024-05-08 07:55:00|2498.5|2497.5|2500.5|2499.5|2500.5|2500|2496.5|2496|2442
1715155200000|2024-05-08 08:00:00|2499.5|2499|2504|2503|2506.5|2505.5|2499.5|2499|3093
1715155500000|2024-05-08 08:05:00|2503.5|2504|2505.5|2505|2506.5|2506|2503|2502|2965
1715155800000|2024-05-08 08:10:00|2506|2505.5|2506|2505.5|2510|2509.5|2503.5|2502.5|6122
1715156100000|2024-05-08 08:15:00|2507|2506.5|2505|2504.5|2508.5|2508|2505|2504.5|4219
1715156400000|2024-05-08 08:20:00|2504.5|2504|2502.5|2502|2505|2504|2501|2500.5|3871
1715156700000|2024-05-08 08:25:00|2502|2501.5|2503|2502.5|2505|2504.5|2502|2501.5|1749
1715157000000|2024-05-08 08:30:00|2502.5|2502|2495.5|2495|2502.5|2502|2495.5|2495|3323
1715157300000|2024-05-08 08:35:00|2494.5|2493.5|2493.5|2492.5|2497.5|2496.5|2492|2491.5|6599
1715157600000|2024-05-08 08:40:00|2494|2493|2491|2490|2494|2493.5|2490.5|2490|1634
1715157900000|2024-05-08 08:45:00|2491.5|2490.5|2490|2489.5|2493|2492|2490|2489.5|5110
1715158200000|2024-05-08 08:50:00|2490.5|2490|2491|2490.5|2493|2492|2490|2489.5|4745
1715158500000|2024-05-08 08:55:00|2490.5|2489.5|2490|2489|2492|2491.5|2487.5|2487|2806
1715158800000|2024-05-08 09:00:00|2489.5|2488|2492|2491|2492|2491.5|2488.5|2488|3331
1715159100000|2024-05-08 09:05:00|2492.5|2491.5|2492.5|2492|2494|2493|2491|2490.5|1393
1715159400000|2024-05-08 09:10:00|2492|2491.5|2491.5|2491|2493|2492.5|2491|2490|930
1715159700000|2024-05-08 09:15:00|2492|2490.5|2492|2491.5|2492.5|2492|2491|2490.5|1574
1715160000000|2024-05-08 09:20:00|2492.5|2490.5|2492|2491|2492.5|2491.5|2489|2488.5|2317
1715160300000|2024-05-08 09:25:00|2491.5|2491.5|2493.5|2493|2493.5|2493|2491.5|2491.5|1535
1715160600000|2024-05-08 09:30:00|2493|2492.5|2497.5|2496.5|2497.5|2497|2493|2492.5|2174
1715160900000|2024-05-08 09:35:00|2497|2496|2495.5|2495|2497|2496|2495.5|2494.5|2173
1715161200000|2024-05-08 09:40:00|2495|2494.5|2492.5|2492|2496|2495.5|2492.5|2492|5236
1715161500000|2024-05-08 09:45:00|2492|2491.5|2497|2496.5|2498|2497|2492|2491.5|4860
1715161800000|2024-05-08 09:50:00|2496.5|2496|2498|2497.5|2498.5|2498|2495.5|2495|3426
1715162100000|2024-05-08 09:55:00|2497.5|2497|2499|2498.5|2501|2500.5|2497.5|2497|2848
1715162400000|2024-05-08 10:00:00|2499.5|2499|2503|2502|2503|2502.5|2498.5|2498|967
1715162700000|2024-05-08 10:05:00|2503.5|2502.5|2499.5|2499|2503.5|2502.5|2499|2498|3178
1715163000000|2024-05-08 10:10:00|2500|2498|2499|2498.5|2500|2498.5|2498|2497.5|415
1715163300000|2024-05-08 10:15:00|2499.5|2499|2498.5|2498|2499.5|2499|2498.5|2498|2265
1715163600000|2024-05-08 10:20:00|2499|2498.5|2501|2500.5|2501|2500.5|2498|2497.5|1092
1715163900000|2024-05-08 10:25:00|2501.5|2501|2501|2500.5|2501.5|2501|2500|2499.5|2594
1715164200000|2024-05-08 10:30:00|2501.5|2500|2500.5|2500|2501.5|2500|2500.5|2500|1387
1715164500000|2024-05-08 10:35:00|2500|2499.5|2499|2498.5|2501|2500.5|2499|2498.5|2738
1715164800000|2024-05-08 10:40:00|2498.5|2498|2499.5|2498.5|2499.5|2498.5|2497|2496.5|774
1715165100000|2024-05-08 10:45:00|2499|2499|2499|2498.5|2500|2499.5|2499|2498.5|442
1715165400000|2024-05-08 10:50:00|2499.5|2499|2492.5|2492|2500|2499.5|2492|2491|1590
1715165700000|2024-05-08 10:55:00|2493|2491.5|2493.5|2492.5|2495.5|2495|2492|2491|2836
1715166000000|2024-05-08 11:00:00|2494|2493.5|2493.5|2493|2494.5|2494|2492|2491|2155
1715166300000|2024-05-08 11:05:00|2493|2492.5|2494|2493.5|2495|2494.5|2493|2492|1292
1715166600000|2024-05-08 11:10:00|2494.5|2494|2493|2492.5|2495|2494.5|2493|2492.5|5641
1715166900000|2024-05-08 11:15:00|2493.5|2493|2489.5|2489|2494|2493|2489.5|2489|2329
1715167200000|2024-05-08 11:20:00|2490|2489.5|2491.5|2490.5|2492|2491|2490|2489|1249
1715167500000|2024-05-08 11:25:00|2491|2490|2492.5|2492|2493|2492|2491|2490|2499
1715167800000|2024-05-08 11:30:00|2491.5|2491|2491|2490|2491.5|2491|2490|2489.5|1118
1715168100000|2024-05-08 11:35:00|2490.5|2490.5|2490|2489.5|2490.5|2490.5|2489.5|2489|1476
1715168400000|2024-05-08 11:40:00|2490.5|2490|2490|2489|2491|2490.5|2489.5|2488.5|2191
1715168700000|2024-05-08 11:45:00|2489.5|2488.5|2490|2489.5|2490|2489.5|2488.5|2488|1826
1715169000000|2024-05-08 11:50:00|2489.5|2488.5|2490|2489|2490|2489.5|2489|2488.5|1166
1715169300000|2024-05-08 11:55:00|2489.5|2488.5|2487.5|2487|2489.5|2489|2484.5|2484|3884
1715169600000|2024-05-08 12:00:00|2488.5|2487.5|2483.5|2482.5|2490|2489.5|2483|2482|3037
1715169900000|2024-05-08 12:05:00|2484.5|2483.5|2484|2483|2485.5|2484.5|2482|2481.5|10756
1715170200000|2024-05-08 12:10:00|2483.5|2482|2477.5|2477|2484|2482|2477|2476.5|3427
1715170500000|2024-05-08 12:15:00|2478|2476.5|2477|2476.5|2478.5|2478|2476.5|2475.5|4797
1715170800000|2024-05-08 12:20:00|2477.5|2476|2478|2477.5|2478.5|2477.5|2475|2474.5|3609
1715171100000|2024-05-08 12:25:00|2477.5|2477|2478|2477|2481|2480|2475.5|2474.5|6340
1715171400000|2024-05-08 12:30:00|2477.5|2476.5|2477.5|2476|2479|2478|2476|2475|4830
1715171700000|2024-05-08 12:35:00|2477|2476.5|2474|2473.5|2478|2477|2473.5|2473|2712
1715172000000|2024-05-08 12:40:00|2474.5|2474|2477.5|2477|2477.5|2477|2474.5|2474|2852
1715172300000|2024-05-08 12:45:00|2477|2476.5|2477|2476.5|2477.5|2477|2476|2475.5|1538
1715172600000|2024-05-08 12:50:00|2477.5|2477|2476|2475.5|2477.5|2477|2475.5|2474.5|5161
1715172900000|2024-05-08 12:55:00|2476.5|2476|2477|2476|2480|2479|2476|2475.5|2319
1715173200000|2024-05-08 13:00:00|2477.5|2476.5|2474.5|2473.5|2478|2477.5|2474|2473|2123
1715173500000|2024-05-08 13:05:00|2475.5|2475|2471.5|2470.5|2478.5|2477.5|2471|2470|1329
1715173800000|2024-05-08 13:10:00|2470.5|2470|2472|2471|2472|2471|2470|2469|1924
1715174100000|2024-05-08 13:15:00|2471.5|2471.5|2473.5|2473|2473.5|2473|2471.5|2470.5|1564
1715174400000|2024-05-08 13:20:00|2474|2473.5|2476.5|2476|2477.5|2477|2474|2473.5|96
1715174700000|2024-05-08 13:25:00|2475.5|2475|2477.5|2476.5|2477.5|2477|2475.5|2475|410
1715175000000|2024-05-08 13:30:00|2477|2477|2480|2479|2480|2479.5|2477|2476.5|306
1715175300000|2024-05-08 13:35:00|2479.5|2479.5|2483.5|2483|2483.5|2483|2479.5|2479|405
1715175600000|2024-05-08 13:40:00|2484|2482.5|2487|2486|2487.5|2486.5|2482.5|2482|1120
1715175900000|2024-05-08 13:45:00|2486.5|2485.5|2491.5|2491|2491.5|2491|2485|2484|1119
1715176200000|2024-05-08 13:50:00|2491|2490.5|2491.5|2490.5|2492|2491|2488.5|2488|2109
1715176500000|2024-05-08 13:55:00|2491|2491|2493.5|2493|2494|2493|2490|2489.5|2706
1715176800000|2024-05-08 14:00:00|2494|2492.5|2496|2495|2496|2495|2493.5|2492.5|2061
1715177100000|2024-05-08 14:05:00|2495|2494.5|2496.5|2496|2496.5|2496|2494|2493|2023
1715177400000|2024-05-08 14:10:00|2497.5|2496.5|2495.5|2495|2500|2499|2495.5|2494.5|1886
1715177700000|2024-05-08 14:15:00|2496.5|2496|2493|2492|2497.5|2497|2492|2491.5|1792
1715178000000|2024-05-08 14:20:00|2492.5|2492.5|2498|2497|2499|2498|2492.5|2492.5|3513
1715178300000|2024-05-08 14:25:00|2496.5|2496|2495|2494.5|2497.5|2496.5|2494.5|2493.5|1635
1715178600000|2024-05-08 14:30:00|2494.5|2494|2497.5|2496.5|2498|2497|2494.5|2493.5|2876
1715178900000|2024-05-08 14:35:00|2499|2498|2500.5|2500|2502|2501.5|2499|2498|3345
1715179200000|2024-05-08 14:40:00|2500|2499.5|2496.5|2495.5|2500|2499.5|2495.5|2495|1343
1715179500000|2024-05-08 14:45:00|2496|2496|2490.5|2489.5|2496.5|2496|2489.5|2489|4898
1715179800000|2024-05-08 14:50:00|2491|2490|2490|2489|2491|2490|2487|2486|1837
1715180100000|2024-05-08 14:55:00|2489.5|2488|2493.5|2492.5|2493.5|2493|2488.5|2488|1092
1715180400000|2024-05-08 15:00:00|2493|2493|2493.5|2493|2495.5|2494.5|2493|2492|2403
1715180700000|2024-05-08 15:05:00|2494|2493.5|2498|2497.5|2498|2497.5|2493.5|2493|3008
1715181000000|2024-05-08 15:10:00|2497.5|2497|2494.5|2494|2498.5|2498|2494|2493.5|1727
1715181300000|2024-05-08 15:15:00|2495|2495|2496.5|2496|2496.5|2496|2494.5|2495|1728
1715181600000|2024-05-08 15:20:00|2497|2497|2500|2499.5|2500|2499.5|2496.5|2496|4039
1715181900000|2024-05-08 15:25:00|2499.5|2499|2498|2497|2500|2499|2498|2497|7559
1715238000000|2024-05-09 07:00:00|2497.5|2495.5|2507.5|2506|2510|2508.5|2497.5|2495.5|5025
1715238300000|2024-05-09 07:05:00|2508|2505.5|2508.5|2506.5|2511|2509.5|2507.5|2505.5|2360
1715238600000|2024-05-09 07:10:00|2507|2506|2505.5|2504.5|2510|2508|2505.5|2504.5|2399
1715238900000|2024-05-09 07:15:00|2506.5|2505|2510|2508.5|2510|2509|2504|2502.5|1797
1715239200000|2024-05-09 07:20:00|2509.5|2508|2507.5|2506.5|2509.5|2508.5|2505.5|2504.5|2027
1715239500000|2024-05-09 07:25:00|2507|2506|2503|2501.5|2507|2506|2502.5|2501.5|1361
1715239800000|2024-05-09 07:30:00|2503.5|2502|2499.5|2498.5|2503.5|2503|2497|2496|1507
1715240100000|2024-05-09 07:35:00|2498.5|2497|2497|2496|2500|2498.5|2497|2496|483
1715240400000|2024-05-09 07:40:00|2496|2495|2494.5|2493.5|2496.5|2495.5|2493.5|2492.5|1641
1715240700000|2024-05-09 07:45:00|2495.5|2494.5|2494.5|2493.5|2496.5|2495.5|2493|2492|1101
1715241000000|2024-05-09 07:50:00|2495|2494|2494|2492.5|2495.5|2494.5|2493|2492.5|1255
1715241300000|2024-05-09 07:55:00|2492|2493|2497.5|2496.5|2498|2496.5|2492|2491|1161
1715241600000|2024-05-09 08:00:00|2498|2495.5|2495|2494.5|2498|2496.5|2494.5|2494|2158
1715241900000|2024-05-09 08:05:00|2495.5|2494|2497.5|2496.5|2497.5|2496.5|2494|2493.5|1952
1715242200000|2024-05-09 08:10:00|2498|2497|2499|2498.5|2500|2499|2497.5|2497|2142
1715242500000|2024-05-09 08:15:00|2500|2498|2500.5|2499.5|2502|2501|2500|2498|1290
1715242800000|2024-05-09 08:20:00|2499.5|2499|2501|2500|2501|2500|2498.5|2497.5|927
1715243100000|2024-05-09 08:25:00|2500.5|2499.5|2501.5|2500.5|2501.5|2501|2500|2499.5|707
1715243400000|2024-05-09 08:30:00|2500.5|2500|2498.5|2498|2500.5|2500|2498|2496.5|1416
1715243700000|2024-05-09 08:35:00|2498|2497.5|2497.5|2496.5|2499|2498.5|2497.5|2496.5|698
1715244000000|2024-05-09 08:40:00|2498|2497.5|2500|2499|2501|2500|2498|2497.5|980
1715244300000|2024-05-09 08:45:00|2499.5|2499.5|2500|2499.5|2501|2500|2498.5|2497.5|1716
1715244600000|2024-05-09 08:50:00|2500.5|2500|2501.5|2500|2501.5|2500.5|2500.5|2499.5|1270
1715244900000|2024-05-09 08:55:00|2501|2500.5|2505.5|2505|2506|2505|2501|2500.5|940
1715245200000|2024-05-09 09:00:00|2505|2504.5|2502|2501|2505|2504.5|2501.5|2501|1550
1715245500000|2024-05-09 09:05:00|2502.5|2501.5|2504.5|2504|2505.5|2504.5|2502|2501.5|1452
1715245800000|2024-05-09 09:10:00|2505|2504.5|2502.5|2501.5|2506|2505|2502.5|2501|2067
1715246100000|2024-05-09 09:15:00|2503.5|2502.5|2497|2496|2503.5|2502.5|2496.5|2496|1473
1715246400000|2024-05-09 09:20:00|2496.5|2497|2500|2499|2500|2499|2496|2494.5|2292
1715246700000|2024-05-09 09:25:00|2499|2498.5|2497.5|2496.5|2499.5|2499|2497|2496.5|476
1715247000000|2024-05-09 09:30:00|2495.5|2494|2494|2493|2496|2495|2493.5|2492|617
1715247300000|2024-05-09 09:35:00|2494.5|2493.5|2496|2495.5|2496.5|2495.5|2493.5|2493|840
1715247600000|2024-05-09 09:40:00|2496.5|2495|2494.5|2493.5|2497|2495.5|2494|2493.5|1668
1715247900000|2024-05-09 09:45:00|2494|2494|2498.5|2498|2498.5|2498|2494|2494|1101
1715248200000|2024-05-09 09:50:00|2498|2497.5|2499|2498.5|2500.5|2499.5|2497.5|2497|1210
1715248500000|2024-05-09 09:55:00|2498.5|2498|2500|2499|2500|2499.5|2498.5|2498|983
1715248800000|2024-05-09 10:00:00|2499.5|2500|2501|2500.5|2501.5|2500.5|2499.5|2500|571
1715249100000|2024-05-09 10:05:00|2500|2500|2501.5|2500.5|2501.5|2500.5|2500|2499|796
1715249400000|2024-05-09 10:10:00|2500.5|2500|2500|2499.5|2501|2500|2500|2499|958
1715249700000|2024-05-09 10:15:00|2501|2500.5|2500.5|2500|2501.5|2501|2499.5|2499|1361
1715250000000|2024-05-09 10:20:00|2501|2500.5|2503|2502.5|2503.5|2502.5|2501|2500.5|581
1715250300000|2024-05-09 10:25:00|2503.5|2503|2504.5|2503.5|2504.5|2504|2503.5|2503|522
1715250600000|2024-05-09 10:30:00|2505|2504.5|2505.5|2504.5|2506|2505.5|2505|2504.5|1133
1715250900000|2024-05-09 10:35:00|2505|2504|2509|2508|2509|2508|2504.5|2504|282
1715251200000|2024-05-09 10:40:00|2509.5|2508.5|2510|2509.5|2511.5|2510.5|2509|2508.5|1710
1715251500000|2024-05-09 10:45:00|2509.5|2509|2511.5|2511|2513|2512.5|2509.5|2509|1160
1715251800000|2024-05-09 10:50:00|2513|2512.5|2514.5|2514|2516|2515.5|2512.5|2512|2060
1715252100000|2024-05-09 10:55:00|2515|2514.5|2515.5|2515|2516.5|2516|2514.5|2514|1575
1715252400000|2024-05-09 11:00:00|2516|2515.5|2517|2516.5|2519|2518.5|2516|2515.5|3123
1715252700000|2024-05-09 11:05:00|2517.5|2516|2517|2516|2518.5|2518|2516.5|2516|2971
1715253000000|2024-05-09 11:10:00|2516.5|2515.5|2511|2510.5|2517|2516.5|2511|2510|585
1715253300000|2024-05-09 11:15:00|2511.5|2510|2512|2511|2512|2511.5|2510|2509.5|1868
1715253600000|2024-05-09 11:20:00|2511.5|2511.5|2514|2513|2514|2513|2511.5|2511|616
1715253900000|2024-05-09 11:25:00|2513.5|2513.5|2517|2516|2517.5|2516.5|2513.5|2513|3252
1715254200000|2024-05-09 11:30:00|2516.5|2516.5|2516|2515.5|2517.5|2516.5|2515.5|2515|2178
1715254500000|2024-05-09 11:35:00|2515|2514.5|2515|2514.5|2516|2515|2512|2511|459
1715254800000|2024-05-09 11:40:00|2515.5|2515|2513.5|2512.5|2515.5|2515|2512.5|2512|763
1715255100000|2024-05-09 11:45:00|2513|2513|2515.5|2514.5|2515.5|2514.5|2513|2513|909
1715255400000|2024-05-09 11:50:00|2515|2515|2520|2519|2521.5|2520.5|2514.5|2514|979
1715255700000|2024-05-09 11:55:00|2520.5|2519.5|2519|2518.5|2520.5|2520|2518.5|2518|2229
1715256000000|2024-05-09 12:00:00|2518.5|2518|2517|2516.5|2521|2520.5|2516.5|2516|3437
1715256300000|2024-05-09 12:05:00|2517.5|2517|2519|2518.5|2521|2520.5|2516.5|2516|2360
1715256600000|2024-05-09 12:10:00|2519.5|2519|2519.5|2519|2520|2519|2519|2518.5|768
1715256900000|2024-05-09 12:15:00|2520|2518.5|2517.5|2517|2520|2518.5|2517.5|2516.5|813
1715257200000|2024-05-09 12:20:00|2518|2518|2518|2517.5|2518.5|2518|2517.5|2517.5|169
1715257500000|2024-05-09 12:25:00|2517.5|2517|2517.5|2516.5|2519|2518.5|2517|2516.5|960
1715257800000|2024-05-09 12:30:00|2518|2517|2515.5|2514.5|2520|2519|2515|2514.5|2235
1715258100000|2024-05-09 12:35:00|2514.5|2513.5|2511.5|2510.5|2514.5|2514|2510|2509|936
1715258400000|2024-05-09 12:40:00|2512|2511.5|2507.5|2506.5|2512|2511.5|2507|2506|1064
1715258700000|2024-05-09 12:45:00|2507|2506|2509|2508|2510|2509.5|2507|2506|1201
1715259000000|2024-05-09 12:50:00|2510.5|2510|2515.5|2514.5|2516|2514.5|2510.5|2510|1452
1715259300000|2024-05-09 12:55:00|2514.5|2515|2515.5|2514.5|2517.5|2516.5|2513|2512|1700
1715259600000|2024-05-09 13:00:00|2515|2514|2512.5|2511.5|2515.5|2515|2512.5|2511.5|829
1715259900000|2024-05-09 13:05:00|2512|2512|2512.5|2511.5|2513.5|2512.5|2510|2509.5|2004
1715260200000|2024-05-09 13:10:00|2512|2512|2512.5|2511.5|2513|2512|2512|2511|344
1715260500000|2024-05-09 13:15:00|2513|2512|2512|2511.5|2513.5|2512.5|2511.5|2511|1189
1715260800000|2024-05-09 13:20:00|2512.5|2512|2514|2513|2515|2514.5|2512.5|2512|822
1715261100000|2024-05-09 13:25:00|2513.5|2513.5|2513|2512|2513.5|2513.5|2510.5|2510|1551
1715261400000|2024-05-09 13:30:00|2512|2511.5|2510.5|2509.5|2512|2511.5|2510|2509.5|3043
1715261700000|2024-05-09 13:35:00|2510|2510|2511.5|2510.5|2512.5|2512|2509.5|2509|2370
1715262000000|2024-05-09 13:40:00|2511|2510|2510.5|2510|2512|2511|2510|2509|1442
1715262300000|2024-05-09 13:45:00|2511.5|2510.5|2511.5|2510.5|2512.5|2512|2510.5|2510|2112
1715262600000|2024-05-09 13:50:00|2511|2511|2516|2515.5|2516.5|2515.5|2510.5|2509.5|1947
1715262900000|2024-05-09 13:55:00|2516.5|2516|2517.5|2517|2517.5|2517|2516|2515.5|2349
1715263200000|2024-05-09 14:00:00|2518|2517.5|2523|2522.5|2524.5|2524|2517.5|2517|5640
1715263500000|2024-05-09 14:05:00|2522.5|2522|2525.5|2525|2526|2525.5|2520|2519.5|3098
1715263800000|2024-05-09 14:10:00|2525|2524.5|2520.5|2520|2525|2524.5|2518|2517.5|2965
1715264100000|2024-05-09 14:15:00|2521|2519.5|2524|2523|2524.5|2524|2521|2519.5|1449
1715264400000|2024-05-09 14:20:00|2523.5|2522.5|2523.5|2522.5|2524|2523.5|2523|2522.5|2263
1715264700000|2024-05-09 14:25:00|2524|2523|2524|2523.5|2525|2524.5|2523|2522.5|2563
1715265000000|2024-05-09 14:30:00|2525|2524|2525|2524.5|2527.5|2526.5|2524|2524|2117
1715265300000|2024-05-09 14:35:00|2524.5|2524|2526|2525.5|2527.5|2527|2524.5|2524|4148
1715265600000|2024-05-09 14:40:00|2526.5|2526|2524.5|2524|2526.5|2526|2524|2523.5|6568
1715265900000|2024-05-09 14:45:00|2525|2524.5|2525.5|2525|2526.5|2526|2524.5|2523.5|2853
1715266200000|2024-05-09 14:50:00|2525|2524|2526.5|2525.5|2526.5|2526|2524.5|2524|2527
1715266500000|2024-05-09 14:55:00|2527|2526|2525.5|2524.5|2528|2527.5|2525|2524|9527
1715266800000|2024-05-09 15:00:00|2525|2524|2523|2522|2525|2524|2522.5|2522|3142
1715267100000|2024-05-09 15:05:00|2522.5|2522.5|2525.5|2524.5|2525.5|2525|2522.5|2522.5|2097
1715267400000|2024-05-09 15:10:00|2525|2525|2522.5|2522|2526|2525|2522.5|2522|3508
1715267700000|2024-05-09 15:15:00|2523|2522.5|2523|2522.5|2525|2524.5|2522.5|2522|4605
1715268000000|2024-05-09 15:20:00|2523.5|2522|2522.5|2522|2523.5|2523|2522|2521.5|3381
1715268300000|2024-05-09 15:25:00|2522|2521.5|2524|2523.5|2524|2523.5|2521.5|2521|2789
1715324400000|2024-05-10 07:00:00|2547|2544.5|2549.5|2547.5|2555|2554|2547|2544.5|2913
1715324700000|2024-05-10 07:05:00|2549|2548|2552.5|2551.5|2555|2554.5|2547|2546|4755
1715325000000|2024-05-10 07:10:00|2552|2550|2549.5|2548.5|2552.5|2552|2549.5|2548|4616
1715325300000|2024-05-10 07:15:00|2550.5|2549|2557.5|2556.5|2558|2557|2549|2548.5|2691
1715325600000|2024-05-10 07:20:00|2557|2556|2557.5|2556.5|2559|2558|2555.5|2555|2462
1715325900000|2024-05-10 07:25:00|2558.5|2557.5|2561.5|2560|2563|2562|2558.5|2557.5|3726
1715326200000|2024-05-10 07:30:00|2562|2560.5|2560.5|2559.5|2563|2562|2559.5|2558.5|8401
1715326500000|2024-05-10 07:35:00|2560|2559|2561|2560.5|2564|2563|2559.5|2558.5|2909
1715326800000|2024-05-10 07:40:00|2562|2560|2560.5|2559.5|2562|2560.5|2560|2559.5|1321
1715327100000|2024-05-10 07:45:00|2560|2561|2566.5|2565.5|2566.5|2565.5|2560|2559.5|7840
1715327400000|2024-05-10 07:50:00|2567|2566|2570|2569|2570|2569|2565.5|2565|2124
1715327700000|2024-05-10 07:55:00|2569.5|2568.5|2565|2564|2570|2569|2563.5|2562.5|2609
1715328000000|2024-05-10 08:00:00|2566|2564.5|2567|2566.5|2567.5|2566.5|2565|2564.5|3594
1715328300000|2024-05-10 08:05:00|2567.5|2567|2575|2574.5|2577.5|2576.5|2567.5|2566.5|6641
1715328600000|2024-05-10 08:10:00|2576|2575|2573.5|2572.5|2576.5|2575.5|2571.5|2571|3974
1715328900000|2024-05-10 08:15:00|2573|2573|2574|2573|2576.5|2576|2571|2570|11279
1715329200000|2024-05-10 08:20:00|2574.5|2573.5|2577|2576.5|2579|2578.5|2574|2573.5|3008
1715329500000|2024-05-10 08:25:00|2578|2577|2577|2576.5|2578|2577|2576.5|2576|2153
1715329800000|2024-05-10 08:30:00|2577.5|2577|2583|2582.5|2584|2583|2577.5|2577|1790
1715330100000|2024-05-10 08:35:00|2582.5|2581.5|2578|2577|2583.5|2582.5|2577.5|2577|2557
1715330400000|2024-05-10 08:40:00|2577.5|2576.5|2580|2579|2580|2579.5|2576|2575|1871
1715330700000|2024-05-10 08:45:00|2579.5|2579.5|2577|2576|2580.5|2580|2577|2576|3326
1715331000000|2024-05-10 08:50:00|2576|2575|2578|2577|2580|2579.5|2576|2575|3284
1715331300000|2024-05-10 08:55:00|2578.5|2577.5|2578.5|2578|2579|2578|2576.5|2576|2657
1715331600000|2024-05-10 09:00:00|2579|2577.5|2574.5|2574|2579|2577.5|2574.5|2574|1433
1715331900000|2024-05-10 09:05:00|2574|2573|2575.5|2574.5|2578|2577|2573|2572.5|2475
1715332200000|2024-05-10 09:10:00|2575|2574|2575|2574|2576.5|2575.5|2574.5|2573.5|3453
1715332500000|2024-05-10 09:15:00|2575.5|2574.5|2578|2577.5|2579|2578|2575.5|2574.5|2061
1715332800000|2024-05-10 09:20:00|2579|2578|2579|2578.5|2579|2578.5|2578.5|2578|1266
1715333100000|2024-05-10 09:25:00|2580|2579|2582|2581|2584|2583|2579.5|2578.5|3753
1715333400000|2024-05-10 09:30:00|2581.5|2579.5|2584|2583|2584.5|2584|2580|2579.5|2238
1715333700000|2024-05-10 09:35:00|2583.5|2583.5|2584|2583|2585|2584|2582.5|2582|2673
1715334000000|2024-05-10 09:40:00|2583.5|2582.5|2580.5|2580|2586|2585|2580.5|2579.5|2541
1715334300000|2024-05-10 09:45:00|2581|2579.5|2582.5|2581.5|2582.5|2581.5|2579|2578.5|1457
1715334600000|2024-05-10 09:50:00|2583|2582|2582.5|2582|2584.5|2583.5|2581.5|2580.5|1626
1715334900000|2024-05-10 09:55:00|2583|2582.5|2589.5|2589|2592|2591|2582.5|2581.5|4609
1715335200000|2024-05-10 10:00:00|2589|2588|2586.5|2586|2590.5|2590|2586.5|2586|3016
1715335500000|2024-05-10 10:05:00|2587|2586.5|2584.5|2584|2587.5|2587|2583.5|2583|2767
1715335800000|2024-05-10 10:10:00|2585|2584.5|2584.5|2584|2585|2584.5|2583.5|2582.5|2719
1715336100000|2024-05-10 10:15:00|2584|2583.5|2590|2589.5|2594|2593.5|2584|2583.5|7180
1715336400000|2024-05-10 10:20:00|2590.5|2590|2586|2585|2592.5|2591.5|2584.5|2584|5834
1715336700000|2024-05-10 10:25:00|2587|2585.5|2585.5|2585|2588|2587.5|2585|2584|3351
1715337000000|2024-05-10 10:30:00|2586.5|2586|2591|2590|2591|2590.5|2585|2584|4182
1715337300000|2024-05-10 10:35:00|2590|2589.5|2587|2586.5|2591|2590|2587|2586.5|1623
1715337600000|2024-05-10 10:40:00|2587.5|2587|2590.5|2589.5|2590.5|2589.5|2587.5|2586.5|1249
1715337900000|2024-05-10 10:45:00|2591|2590|2590|2589.5|2591|2590|2589.5|2588.5|811
1715338200000|2024-05-10 10:50:00|2590.5|2589|2590|2589|2590.5|2589.5|2588.5|2588|3026
1715338500000|2024-05-10 10:55:00|2591|2589|2589|2587.5|2591|2589.5|2589|2587.5|2292
1715338800000|2024-05-10 11:00:00|2588.5|2587|2585.5|2584.5|2588.5|2587.5|2584.5|2583.5|2513
1715339100000|2024-05-10 11:05:00|2586|2585|2586|2584.5|2588|2586.5|2584.5|2583.5|3168
1715339400000|2024-05-10 11:10:00|2585.5|2584|2584.5|2583.5|2587|2586|2584.5|2583|2014
1715339700000|2024-05-10 11:15:00|2585|2584|2587|2586|2587|2586|2585|2584|3038
1715340000000|2024-05-10 11:20:00|2584|2583.5|2585|2584.5|2586|2585|2584|2583.5|644
1715340300000|2024-05-10 11:25:00|2585.5|2585|2585.5|2585|2587|2586.5|2585.5|2584.5|2347
1715340600000|2024-05-10 11:30:00|2586|2585.5|2587.5|2587|2587.5|2587|2586|2585.5|881
1715340900000|2024-05-10 11:35:00|2588|2587.5|2586|2585.5|2590|2589|2586|2585.5|2733
1715341200000|2024-05-10 11:40:00|2585.5|2585|2587.5|2586.5|2587.5|2587|2585.5|2585|1483
1715341500000|2024-05-10 11:45:00|2588|2587|2590|2589.5|2590|2589.5|2587.5|2587|1862
1715341800000|2024-05-10 11:50:00|2590.5|2590|2589.5|2588.5|2590.5|2590|2589|2588.5|1308
1715342100000|2024-05-10 11:55:00|2589|2588|2587.5|2587|2589|2588|2587|2586.5|867
1715342400000|2024-05-10 12:00:00|2588|2586.5|2587|2586|2588|2587.5|2586.5|2586|427
1715342700000|2024-05-10 12:05:00|2588|2586.5|2588|2587.5|2588.5|2587.5|2586.5|2586|1824
1715343000000|2024-05-10 12:10:00|2587|2586.5|2587|2586|2587|2586.5|2586.5|2586|709
1715343300000|2024-05-10 12:15:00|2586.5|2585.5|2584.5|2583.5|2587|2585.5|2583.5|2583|1851
1715343600000|2024-05-10 12:20:00|2585|2584|2585|2584|2585.5|2584.5|2584.5|2583.5|1136
1715343900000|2024-05-10 12:25:00|2585.5|2584.5|2593.5|2592.5|2593.5|2593|2585|2584.5|3251
1715344200000|2024-05-10 12:30:00|2592.5|2592|2592|2591.5|2594|2593|2591.5|2591|2126
1715344500000|2024-05-10 12:35:00|2592.5|2592|2589.5|2588.5|2592.5|2592|2588.5|2588|2272
1715344800000|2024-05-10 12:40:00|2590|2589|2590|2589|2590|2589.5|2587.5|2586.5|2815
1715345100000|2024-05-10 12:45:00|2589.5|2589.5|2591|2590|2591|2590.5|2589.5|2589|1826
1715345400000|2024-05-10 12:50:00|2591.5|2590.5|2595|2594|2595|2594|2590.5|2589.5|1710
1715345700000|2024-05-10 12:55:00|2595.5|2595|2596|2595.5|2596|2595.5|2594|2593.5|2658
1715346000000|2024-05-10 13:00:00|2596.5|2596|2599|2598|2599|2598|2596|2595.5|3683
1715346300000|2024-05-10 13:05:00|2599.5|2598.5|2599|2598|2601.5|2601|2598.5|2598|5855
1715346600000|2024-05-10 13:10:00|2599.5|2598.5|2596.5|2596|2600.5|2600|2596|2595|4769
1715346900000|2024-05-10 13:15:00|2597|2596.5|2597.5|2597|2599|2598|2595|2594.5|3047
1715347200000|2024-05-10 13:20:00|2599|2598|2596.5|2596|2599|2598|2596.5|2596|2530
1715347500000|2024-05-10 13:25:00|2597|2596.5|2596|2595.5|2597.5|2596.5|2595.5|2595|2440
1715347800000|2024-05-10 13:30:00|2596.5|2595|2595.5|2595|2597|2596.5|2594|2593.5|4325
1715348100000|2024-05-10 13:35:00|2595|2594.5|2592.5|2592|2595|2594.5|2592.5|2592|2423
1715348400000|2024-05-10 13:40:00|2592|2591.5|2588.5|2588|2592|2591.5|2587.5|2586.5|2253
1715348700000|2024-05-10 13:45:00|2588|2587.5|2590|2589|2591.5|2591|2588|2587.5|2911
1715349000000|2024-05-10 13:50:00|2589.5|2589.5|2591.5|2591|2591.5|2591|2588.5|2588|1175
1715349300000|2024-05-10 13:55:00|2591|2590.5|2593|2591.5|2593|2591.5|2590|2589.5|2581
1715349600000|2024-05-10 14:00:00|2592.5|2590.5|2592|2591.5|2593|2592.5|2590.5|2590|4392
1715349900000|2024-05-10 14:05:00|2592.5|2591|2593.5|2592.5|2595|2594.5|2591.5|2591|2017
1715350200000|2024-05-10 14:10:00|2593|2592|2591|2590.5|2593.5|2592.5|2590.5|2589.5|1604
1715350500000|2024-05-10 14:15:00|2591.5|2590|2590.5|2589.5|2592|2591.5|2589.5|2589|4221
1715350800000|2024-05-10 14:20:00|2590|2589|2593|2592|2593.5|2592.5|2589|2588.5|3303
1715351100000|2024-05-10 14:25:00|2592.5|2591.5|2592.5|2591.5|2593|2592.5|2591.5|2591|2854
1715351400000|2024-05-10 14:30:00|2593|2592|2588.5|2587.5|2593|2592|2586|2585.5|4983
1715351700000|2024-05-10 14:35:00|2588|2588|2586|2585.5|2588.5|2588|2586|2585.5|1925
1715352000000|2024-05-10 14:40:00|2586.5|2586|2585.5|2585|2587|2586.5|2584|2583.5|1682
1715352300000|2024-05-10 14:45:00|2585|2584.5|2586|2585|2586|2585.5|2584.5|2584|2578
1715352600000|2024-05-10 14:50:00|2585|2584.5|2581.5|2581|2585.5|2585|2581.5|2581|2408
1715352900000|2024-05-10 14:55:00|2581|2580.5|2581|2580.5|2581|2580.5|2580|2579|3046
1715353200000|2024-05-10 15:00:00|2581.5|2581|2578.5|2577.5|2582|2581|2578|2577.5|2547
1715353500000|2024-05-10 15:05:00|2578|2577|2577.5|2577|2580.5|2579.5|2576|2575.5|4691
1715353800000|2024-05-10 15:10:00|2578.5|2578|2580.5|2579.5|2581.5|2581|2577.5|2577|3188
1715354100000|2024-05-10 15:15:00|2580|2580|2583|2582|2585.5|2585|2580|2580|4015
1715354400000|2024-05-10 15:20:00|2583.5|2582.5|2584|2583.5|2584.5|2583.5|2583|2582|3207
1715354700000|2024-05-10 15:25:00|2584.5|2584|2587.5|2586.5|2587.5|2586.5|2584|2583.5|5897
1715583600000|2024-05-13 07:00:00|2595|2593|2614.5|2613.5|2614.5|2613.5|2593.5|2592|4656
1715583900000|2024-05-13 07:05:00|2615|2615|2610.5|2609.5|2621|2619.5|2609.5|2608|6772
1715584200000|2024-05-13 07:10:00|2611|2610|2609|2608.5|2615|2614.5|2608|2607.5|6326
1715584500000|2024-05-13 07:15:00|2608|2606.5|2611.5|2611|2619.5|2618.5|2608|2606.5|1771
1715584800000|2024-05-13 07:20:00|2612|2612|2614|2613|2615.5|2614|2609.5|2608.5|6057
1715585100000|2024-05-13 07:25:00|2615|2613.5|2616.5|2615|2617.5|2617|2614.5|2613|2288
1715585400000|2024-05-13 07:30:00|2616|2615.5|2622.5|2621.5|2624|2622.5|2616|2615.5|4530
1715585700000|2024-05-13 07:35:00|2622|2621|2633.5|2632.5|2633.5|2632.5|2622|2621|5101
1715586000000|2024-05-13 07:40:00|2633|2632|2649.5|2648|2649.5|2648|2632|2631.5|17474
1715586300000|2024-05-13 07:45:00|2649|2646.5|2648|2647|2652.5|2652|2639.5|2638.5|14271
1715586600000|2024-05-13 07:50:00|2648.5|2648|2648.5|2647|2651.5|2650.5|2646.5|2645.5|3476
1715586900000|2024-05-13 07:55:00|2648|2647.5|2648|2646.5|2648.5|2647.5|2643.5|2642.5|2162
1715587200000|2024-05-13 08:00:00|2647.5|2645.5|2644|2643.5|2649|2648.5|2642|2641.5|3037
1715587500000|2024-05-13 08:05:00|2644.5|2643|2643.5|2643|2648.5|2647.5|2643|2642|3466
1715587800000|2024-05-13 08:10:00|2644|2643.5|2649.5|2648|2651|2650.5|2643|2642|2580
1715588100000|2024-05-13 08:15:00|2649|2648.5|2656.5|2655.5|2656.5|2655.5|2648.5|2648|4017
1715588400000|2024-05-13 08:20:00|2656|2655|2651|2650|2656.5|2655.5|2649.5|2648.5|4279
1715588700000|2024-05-13 08:25:00|2651.5|2650.5|2649|2647.5|2654|2653.5|2648|2647.5|1718
1715589000000|2024-05-13 08:30:00|2650|2648|2653|2651.5|2656|2654.5|2648.5|2648|5889
1715589300000|2024-05-13 08:35:00|2652.5|2652|2661|2660|2662|2661|2652.5|2652|2147
1715589600000|2024-05-13 08:40:00|2661.5|2660.5|2659.5|2658.5|2664|2663|2659|2657.5|2739
1715589900000|2024-05-13 08:45:00|2660|2659|2658.5|2657.5|2661.5|2660.5|2657|2656.5|3750
1715590200000|2024-05-13 08:50:00|2658|2658|2658.5|2657.5|2659.5|2659|2657.5|2657|1592
1715590500000|2024-05-13 08:55:00|2658|2657|2655|2654|2658|2657|2652|2651|1498
1715590800000|2024-05-13 09:00:00|2656|2655|2654|2653|2656.5|2655.5|2653.5|2653|1628
1715591100000|2024-05-13 09:05:00|2653.5|2653.5|2655|2654|2656|2655|2651.5|2651|3154
1715591400000|2024-05-13 09:10:00|2654.5|2653.5|2660|2659|2660|2659|2653.5|2652.5|4148
1715591700000|2024-05-13 09:15:00|2661.5|2660|2668|2667.5|2668.5|2667.5|2661.5|2660|7945
1715592000000|2024-05-13 09:20:00|2668.5|2667|2664|2663|2670.5|2669.5|2663.5|2662.5|4986
1715592300000|2024-05-13 09:25:00|2663.5|2662|2655|2653.5|2663.5|2662|2654.5|2653.5|2604
1715592600000|2024-05-13 09:30:00|2654.5|2653|2655|2654|2656.5|2656|2653.5|2653|1259
1715592900000|2024-05-13 09:35:00|2654.5|2654.5|2653|2652.5|2656|2655|2649.5|2649|3382
1715593200000|2024-05-13 09:40:00|2652.5|2652|2655|2653.5|2655.5|2654.5|2652.5|2652|2616
1715593500000|2024-05-13 09:45:00|2654.5|2653|2650.5|2650|2654.5|2653.5|2650.5|2650|1820
1715593800000|2024-05-13 09:50:00|2650|2649|2647.5|2646.5|2650|2649|2645|2644|1142
1715594100000|2024-05-13 09:55:00|2647|2646|2647.5|2646|2649|2648|2645|2644.5|963
1715594400000|2024-05-13 10:00:00|2647|2645.5|2645.5|2644.5|2647.5|2646.5|2644.5|2644|1711
1715594700000|2024-05-13 10:05:00|2646|2644|2644|2643|2646|2644.5|2643.5|2643|3321
1715595000000|2024-05-13 10:10:00|2643.5|2642.5|2643|2642|2645|2644|2642|2641.5|4128
1715595300000|2024-05-13 10:15:00|2642.5|2642.5|2644.5|2643.5|2644.5|2644|2642.5|2642|6847
1715595600000|2024-05-13 10:20:00|2644|2643|2645.5|2644.5|2645.5|2645|2643.5|2643|1601
1715595900000|2024-05-13 10:25:00|2644.5|2645|2644.5|2644|2645|2645|2643.5|2643|3508
1715596200000|2024-05-13 10:30:00|2644|2643.5|2643.5|2642.5|2644|2643.5|2643|2642.5|1129
1715596500000|2024-05-13 10:35:00|2643|2643|2645|2644.5|2645|2644.5|2642.5|2642|4522
1715596800000|2024-05-13 10:40:00|2645.5|2645|2644.5|2643.5|2645.5|2645|2644|2643.5|1818
1715597100000|2024-05-13 10:45:00|2644|2642|2643.5|2643|2644.5|2643.5|2641.5|2641|3562
1715597400000|2024-05-13 10:50:00|2643|2642.5|2643.5|2643|2643.5|2643|2641|2640.5|6529
1715597700000|2024-05-13 10:55:00|2643|2642.5|2640.5|2640|2643.5|2642.5|2640.5|2640|4922
1715598000000|2024-05-13 11:00:00|2639|2638.5|2637|2636|2639.5|2638.5|2636.5|2636|2136
1715598300000|2024-05-13 11:05:00|2636.5|2635|2638|2637|2638|2637.5|2636|2635|1931
1715598600000|2024-05-13 11:10:00|2639|2638|2639.5|2639|2640|2639.5|2639|2638|1888
1715598900000|2024-05-13 11:15:00|2640|2639.5|2638|2637.5|2640|2639.5|2638|2637.5|1070
1715599200000|2024-05-13 11:20:00|2637|2636.5|2638.5|2637.5|2638.5|2637.5|2636.5|2636|2016
1715599500000|2024-05-13 11:25:00|2638|2638|2637.5|2636.5|2639|2638|2637|2636|1155
1715599800000|2024-05-13 11:30:00|2637|2636|2637|2636.5|2638|2637|2636.5|2636|2174
1715600100000|2024-05-13 11:35:00|2636.5|2636|2636.5|2635.5|2637.5|2636.5|2636|2635.5|798
1715600400000|2024-05-13 11:40:00|2636|2636|2638|2637.5|2638|2637.5|2636|2636|577
1715600700000|2024-05-13 11:45:00|2638.5|2638|2640|2639|2640.5|2640|2638.5|2638|1084
1715601000000|2024-05-13 11:50:00|2640.5|2639.5|2641|2640.5|2641.5|2641|2638.5|2638|1037
1715601300000|2024-05-13 11:55:00|2640.5|2640|2640|2639|2640.5|2640|2639.5|2639|1305
1715601600000|2024-05-13 12:00:00|2641.5|2639.5|2644.5|2643.5|2645|2644|2641.5|2639.5|1471
1715601900000|2024-05-13 12:05:00|2644|2644|2644.5|2643.5|2645|2644|2643.5|2642.5|2038
1715602200000|2024-05-13 12:10:00|2644|2643|2648|2647.5|2650|2649|2643.5|2642.5|1164
1715602500000|2024-05-13 12:15:00|2648.5|2648|2649.5|2649|2652|2651.5|2647.5|2647|3001
1715602800000|2024-05-13 12:20:00|2650|2649.5|2651.5|2650.5|2652|2651.5|2649.5|2648.5|2302
1715603100000|2024-05-13 12:25:00|2651|2649.5|2646.5|2645.5|2651|2649.5|2645|2644|1938
1715603400000|2024-05-13 12:30:00|2645.5|2645|2642.5|2641.5|2648|2647|2642.5|2641.5|1678
1715603700000|2024-05-13 12:35:00|2642|2642|2638|2637|2643.5|2642.5|2638|2637|2243
1715604000000|2024-05-13 12:40:00|2637.5|2636.5|2636.5|2636|2638|2637|2636|2635|1724
1715604300000|2024-05-13 12:45:00|2637|2636.5|2637.5|2637|2638|2637.5|2635|2634.5|1786
1715604600000|2024-05-13 12:50:00|2638|2637.5|2636|2635|2638.5|2637.5|2635.5|2635|1922
1715604900000|2024-05-13 12:55:00|2635.5|2634.5|2628.5|2627.5|2636.5|2635.5|2628|2627.5|2898
1715605200000|2024-05-13 13:00:00|2628|2626.5|2631|2630.5|2632|2630.5|2625|2624.5|7513
1715605500000|2024-05-13 13:05:00|2631.5|2629.5|2628.5|2627.5|2631.5|2630|2627|2626.5|1543
1715605800000|2024-05-13 13:10:00|2628|2626|2629|2628.5|2630|2629|2626.5|2625.5|2324
1715606100000|2024-05-13 13:15:00|2629.5|2628|2622.5|2622|2630.5|2629.5|2622.5|2622|1214
1715606400000|2024-05-13 13:20:00|2623|2621.5|2622|2621|2623|2622.5|2621|2620.5|1344
1715606700000|2024-05-13 13:25:00|2621.5|2620.5|2618|2617.5|2621.5|2620.5|2617|2616|1991
1715607000000|2024-05-13 13:30:00|2618.5|2616.5|2622|2621|2623|2622|2617.5|2616.5|2949
1715607300000|2024-05-13 13:35:00|2621.5|2620.5|2620.5|2619.5|2622|2621|2620|2619.5|1964
1715607600000|2024-05-13 13:40:00|2621|2620|2617.5|2616.5|2622|2621|2617|2616|1790
1715607900000|2024-05-13 13:45:00|2618|2617.5|2616.5|2615.5|2619|2617.5|2615|2614|3262
1715608200000|2024-05-13 13:50:00|2616|2617|2619.5|2618.5|2619.5|2619|2614.5|2614|5592
1715608500000|2024-05-13 13:55:00|2619|2618|2624|2623.5|2625.5|2624.5|2618|2617.5|3862
1715608800000|2024-05-13 14:00:00|2624.5|2625|2628.5|2627.5|2629|2628|2622|2621|5657
1715609100000|2024-05-13 14:05:00|2630|2629.5|2624|2623|2633|2632|2624|2623|4845
1715609400000|2024-05-13 14:10:00|2623.5|2622.5|2627|2626|2629|2628|2622.5|2622|3250
1715609700000|2024-05-13 14:15:00|2626.5|2625.5|2622|2621|2627.5|2626|2621.5|2621|4434
1715610000000|2024-05-13 14:20:00|2623|2621.5|2624|2623.5|2626.5|2625.5|2622.5|2621.5|4273
1715610300000|2024-05-13 14:25:00|2624.5|2623|2626|2625.5|2626.5|2626|2623.5|2623|2264
1715610600000|2024-05-13 14:30:00|2626.5|2624.5|2621.5|2620.5|2626.5|2624.5|2621|2620.5|1484
1715610900000|2024-05-13 14:35:00|2621|2621|2625.5|2624|2625.5|2625|2620.5|2620|2983
1715611200000|2024-05-13 14:40:00|2625|2624.5|2626|2625|2626|2625|2620.5|2620|4294
1715611500000|2024-05-13 14:45:00|2625.5|2625.5|2626.5|2626|2634|2633|2625.5|2625.5|5729
1715611800000|2024-05-13 14:50:00|2626|2625.5|2624|2623|2626.5|2625.5|2623|2622.5|2729
1715612100000|2024-05-13 14:55:00|2623.5|2622.5|2622.5|2622|2624|2623|2622.5|2621.5|2186
1715612400000|2024-05-13 15:00:00|2623|2622.5|2621|2620.5|2623.5|2623|2621|2620.5|2157
1715612700000|2024-05-13 15:05:00|2620.5|2620|2619.5|2618.5|2621|2620.5|2618.5|2618|4286
1715613000000|2024-05-13 15:10:00|2620|2619|2621|2620|2623.5|2622.5|2616|2615|6023
1715613300000|2024-05-13 15:15:00|2621.5|2620.5|2626|2625.5|2626|2625.5|2620.5|2620|4176
1715613600000|2024-05-13 15:20:00|2625.5|2625|2625|2624.5|2626|2625.5|2622.5|2622|6877
1715613900000|2024-05-13 15:25:00|2624.5|2624|2624|2623|2626.5|2626|2622.5|2622|5653
1715670000000|2024-05-14 07:00:00|2697.5|2686|2692|2690.5|2708|2706|2684.5|2682.5|21013
1715670300000|2024-05-14 07:05:00|2693|2691.5|2689.5|2688.5|2694|2693|2679|2677|12365
1715670600000|2024-05-14 07:10:00|2688.5|2688|2693.5|2692.5|2696|2695|2678.5|2677.5|14793
1715670900000|2024-05-14 07:15:00|2694.5|2694|2699|2698.5|2700|2699|2691|2690|8773
1715671200000|2024-05-14 07:20:00|2700|2699|2717.5|2716.5|2718.5|2718|2698.5|2698|12958
1715671500000|2024-05-14 07:25:00|2716.5|2715.5|2727.5|2726.5|2728|2727.5|2715.5|2714|12494
1715671800000|2024-05-14 07:30:00|2727|2727|2720|2719|2728.5|2728|2716.5|2716|17521
1715672100000|2024-05-14 07:35:00|2719|2718.5|2719.5|2718.5|2723|2722|2717|2716.5|9873
1715672400000|2024-05-14 07:40:00|2720|2719|2727|2725.5|2727.5|2726.5|2719.5|2718|9189
1715672700000|2024-05-14 07:45:00|2727.5|2726|2724|2723.5|2728|2727.5|2718.5|2717|9264
1715673000000|2024-05-14 07:50:00|2725|2724|2725|2724|2729|2728.5|2723.5|2722|4934
1715673300000|2024-05-14 07:55:00|2725.5|2724.5|2728|2727|2729.5|2728.5|2724.5|2723.5|6781
1715673600000|2024-05-14 08:00:00|2728.5|2728|2717|2716|2732.5|2732|2714.5|2713.5|9663
1715673900000|2024-05-14 08:05:00|2715.5|2714.5|2719|2718.5|2719.5|2719|2714.5|2713.5|8990
1715674200000|2024-05-14 08:10:00|2719.5|2719|2726.5|2725.5|2727|2726.5|2719|2718|11013
1715674500000|2024-05-14 08:15:00|2726|2725|2725.5|2724.5|2730|2729|2725.5|2724.5|9702
1715674800000|2024-05-14 08:20:00|2724|2723|2721.5|2720.5|2728|2727.5|2720.5|2719.5|5688
1715675100000|2024-05-14 08:25:00|2722.5|2721|2722.5|2722|2724|2723|2719.5|2719|11541
1715675400000|2024-05-14 08:30:00|2723|2722.5|2723.5|2723|2726|2725.5|2721.5|2720.5|7975
1715675700000|2024-05-14 08:35:00|2723|2722.5|2729.5|2728|2730|2729.5|2722.5|2721.5|7029
1715676000000|2024-05-14 08:40:00|2730|2728.5|2725.5|2724.5|2733|2732.5|2725|2724|13284
1715676300000|2024-05-14 08:45:00|2726.5|2725.5|2729|2728.5|2729|2728.5|2725|2724|2445
1715676600000|2024-05-14 08:50:00|2730|2728|2730|2729|2732|2731|2726|2725.5|4846
1715676900000|2024-05-14 08:55:00|2729.5|2729.5|2730|2729|2732|2731|2729|2728.5|2040
1715677200000|2024-05-14 09:00:00|2731|2730|2735|2734|2737|2736.5|2731|2730|4858
1715677500000|2024-05-14 09:05:00|2734|2733|2732.5|2731.5|2737|2736|2731|2730|7421
1715677800000|2024-05-14 09:10:00|2733.5|2733|2734.5|2733.5|2735|2734|2733|2731.5|4244
1715678100000|2024-05-14 09:15:00|2734|2733|2738|2737.5|2738.5|2738|2733|2732|5898
1715678400000|2024-05-14 09:20:00|2738.5|2738|2734.5|2734|2738.5|2738|2734.5|2734|6417
1715678700000|2024-05-14 09:25:00|2735|2734.5|2731|2730|2735.5|2734.5|2730|2729|6378
1715679000000|2024-05-14 09:30:00|2731.5|2730.5|2731|2730.5|2733|2732|2731|2730|2862
1715679300000|2024-05-14 09:35:00|2732|2731|2731.5|2731|2733|2732.5|2730.5|2730|2404
1715679600000|2024-05-14 09:40:00|2731|2730.5|2733.5|2733|2734.5|2734|2730.5|2730|3481
1715679900000|2024-05-14 09:45:00|2733|2732.5|2742.5|2741.5|2748|2747.5|2733|2732.5|15098
1715680200000|2024-05-14 09:50:00|2742|2741|2732.5|2732|2743|2742|2732.5|2731.5|5614
1715680500000|2024-05-14 09:55:00|2733|2732.5|2731.5|2730.5|2736|2735|2731|2730.5|4864
1715680800000|2024-05-14 10:00:00|2732|2731|2731|2730|2733.5|2733|2731|2730|4781
1715681100000|2024-05-14 10:05:00|2730.5|2730.5|2731.5|2730.5|2733|2732.5|2730.5|2729.5|3551
1715681400000|2024-05-14 10:10:00|2731|2731|2731|2730.5|2733.5|2732.5|2730|2729|5511
1715681700000|2024-05-14 10:15:00|2731.5|2730|2730.5|2730|2732|2731.5|2728.5|2728|6615
1715682000000|2024-05-14 10:20:00|2730|2729.5|2733.5|2733|2734|2733|2730|2729.5|7195
1715682300000|2024-05-14 10:25:00|2734|2733.5|2735|2734|2735.5|2735|2730.5|2730|5554
1715682600000|2024-05-14 10:30:00|2735.5|2735|2736|2735|2740|2739|2733.5|2732.5|4568
1715682900000|2024-05-14 10:35:00|2736.5|2735.5|2736|2735|2738.5|2738|2735.5|2734.5|4462
1715683200000|2024-05-14 10:40:00|2736.5|2735.5|2740|2739|2740|2739|2735|2734.5|2221
1715683500000|2024-05-14 10:45:00|2741.5|2739.5|2740.5|2739|2742|2741.5|2739|2738.5|3913
1715683800000|2024-05-14 10:50:00|2741|2739.5|2743.5|2742.5|2744|2743.5|2740.5|2739.5|2428
1715684100000|2024-05-14 10:55:00|2743|2743|2743.5|2742|2744.5|2744|2741.5|2741|3388
1715684400000|2024-05-14 11:00:00|2744|2742.5|2743|2742|2744|2743|2741.5|2741|4956
1715684700000|2024-05-14 11:05:00|2742|2742.5|2741|2740|2742|2742.5|2735.5|2735|7492
1715685000000|2024-05-14 11:10:00|2741.5|2740.5|2742|2741.5|2742.5|2742|2739|2738.5|4891
1715685300000|2024-05-14 11:15:00|2742.5|2742|2739.5|2738.5|2745|2744|2737.5|2737|5688
1715685600000|2024-05-14 11:20:00|2740|2739|2741.5|2740.5|2742|2741|2740|2738.5|2947
1715685900000|2024-05-14 11:25:00|2743|2741|2746|2745|2746.5|2745.5|2741.5|2740.5|5015
1715686200000|2024-05-14 11:30:00|2746.5|2745.5|2744.5|2744|2747.5|2747|2744.5|2744|6152
1715686500000|2024-05-14 11:35:00|2745|2743|2743|2742|2745.5|2744.5|2742.5|2741.5|3785
1715686800000|2024-05-14 11:40:00|2742.5|2742.5|2739.5|2739|2743|2742.5|2737.5|2736.5|6461
1715687100000|2024-05-14 11:45:00|2740|2740|2741|2740|2744|2742.5|2738.5|2737.5|5250
1715687400000|2024-05-14 11:50:00|2741.5|2740.5|2743|2742|2744|2743|2739.5|2739|5980
1715687700000|2024-05-14 11:55:00|2743.5|2742.5|2741.5|2740.5|2745|2744|2740|2739.5|12622
1715688000000|2024-05-14 12:00:00|2741|2740|2746.5|2745.5|2747.5|2747|2741|2740|7858
1715688300000|2024-05-14 12:05:00|2746|2745|2747.5|2746.5|2748|2747.5|2744|2743|12432
1715688600000|2024-05-14 12:10:00|2747|2746|2746|2745|2747|2746.5|2744.5|2743.5|3931
1715688900000|2024-05-14 12:15:00|2745.5|2745.5|2743|2742.5|2746|2745.5|2742.5|2741.5|5438
1715689200000|2024-05-14 12:20:00|2743.5|2742|2740|2739.5|2743.5|2743|2739|2738|5757
1715689500000|2024-05-14 12:25:00|2740.5|2740|2739.5|2738.5|2742|2741.5|2739|2738.5|3614
1715689800000|2024-05-14 12:30:00|2738.5|2737.5|2725.5|2724.5|2742|2739.5|2725|2724|20888
1715690100000|2024-05-14 12:35:00|2726|2725|2736.5|2736|2739.5|2738.5|2725|2724.5|9978
1715690400000|2024-05-14 12:40:00|2737|2736.5|2745|2744|2745|2744.5|2736.5|2736|6951
1715690700000|2024-05-14 12:45:00|2745.5|2745|2746|2745|2746|2745.5|2740|2739|5668
1715691000000|2024-05-14 12:50:00|2745|2744.5|2741|2740|2747|2746|2741|2740|9260
1715691300000|2024-05-14 12:55:00|2741.5|2740.5|2741|2740|2741.5|2741|2739.5|2738.5|5340
1715691600000|2024-05-14 13:00:00|2741.5|2740.5|2734.5|2733.5|2741.5|2740.5|2731.5|2730.5|4433
1715691900000|2024-05-14 13:05:00|2735|2734|2737|2736|2738.5|2737.5|2732.5|2732|5433
1715692200000|2024-05-14 13:10:00|2736.5|2735.5|2740.5|2739.5|2741|2740|2732.5|2732|5331
1715692500000|2024-05-14 13:15:00|2741|2740.5|2736.5|2735.5|2743.5|2742.5|2736.5|2735.5|3453
1715692800000|2024-05-14 13:20:00|2737|2736|2734.5|2734|2737.5|2736.5|2734|2733|4137
1715693100000|2024-05-14 13:25:00|2735|2735|2735.5|2734.5|2738|2737|2734.5|2733.5|4309
1715693400000|2024-05-14 13:30:00|2733|2732|2731.5|2731|2735.5|2734.5|2730.5|2730|7378
1715693700000|2024-05-14 13:35:00|2732|2731.5|2728|2727.5|2732.5|2732|2723|2722.5|3454
1715694000000|2024-05-14 13:40:00|2728.5|2726.5|2732|2731|2734|2733.5|2726|2725.5|4033
1715694300000|2024-05-14 13:45:00|2731.5|2731.5|2730.5|2729.5|2732|2731.5|2728.5|2728|2689
1715694600000|2024-05-14 13:50:00|2731|2730|2730|2729|2731.5|2731|2728.5|2728|6000
1715694900000|2024-05-14 13:55:00|2729.5|2728|2729|2728.5|2730|2729|2728|2727.5|3359
1715695200000|2024-05-14 14:00:00|2727|2726.5|2725.5|2724.5|2727|2726.5|2723.5|2722|3719
1715695500000|2024-05-14 14:05:00|2724.5|2724|2725.5|2725|2728|2727.5|2724.5|2724|8754
1715695800000|2024-05-14 14:10:00|2727|2726|2726|2725.5|2729|2728.5|2726|2725.5|5552
1715696100000|2024-05-14 14:15:00|2726.5|2726|2728.5|2727.5|2728.5|2727.5|2725|2724.5|6022
1715696400000|2024-05-14 14:20:00|2729|2728|2730|2729.5|2730.5|2730|2728.5|2727.5|4005
1715696700000|2024-05-14 14:25:00|2730.5|2730|2732|2731|2734|2733|2729|2728.5|6555
1715697000000|2024-05-14 14:30:00|2731.5|2731.5|2736|2735.5|2737|2736.5|2731.5|2730.5|9305
1715697300000|2024-05-14 14:35:00|2736.5|2736|2733.5|2733|2737|2736.5|2733|2732.5|5801
1715697600000|2024-05-14 14:40:00|2734|2733.5|2732|2731.5|2734.5|2733.5|2729|2728|5886
1715697900000|2024-05-14 14:45:00|2732.5|2732|2731.5|2731|2733.5|2733|2731|2730.5|3271
1715698200000|2024-05-14 14:50:00|2732|2731.5|2729|2728.5|2732|2731.5|2728.5|2727.5|5624
1715698500000|2024-05-14 14:55:00|2729.5|2729|2731|2730.5|2732|2731.5|2729.5|2729|5246
1715698800000|2024-05-14 15:00:00|2731.5|2731|2730.5|2729.5|2731.5|2731|2729.5|2728.5|3550
1715699100000|2024-05-14 15:05:00|2731|2730|2733|2732.5|2733|2732.5|2730|2729.5|6736
1715699400000|2024-05-14 15:10:00|2733|2732|2730.5|2729|2734.5|2733.5|2728|2726.5|12321
1715699700000|2024-05-14 15:15:00|2731|2729.5|2728.5|2727.5|2731|2729.5|2725.5|2724.5|10418
1715700000000|2024-05-14 15:20:00|2728|2727|2726|2725|2729.5|2728.5|2725|2724|16981
1715700300000|2024-05-14 15:25:00|2726.5|2725.5|2729|2727.5|2729.5|2728.5|2726|2725|10119
1715756400000|2024-05-15 07:00:00|2717.5|2714|2723.5|2721|2728|2726.5|2708|2704|6861
1715756700000|2024-05-15 07:05:00|2725|2723|2725|2723|2728|2726|2717|2715|4862
1715757000000|2024-05-15 07:10:00|2724.5|2722.5|2732.5|2731|2734.5|2733.5|2723.5|2722|4456
1715757300000|2024-05-15 07:15:00|2732|2730.5|2739|2737.5|2742|2740.5|2731|2729.5|5986
1715757600000|2024-05-15 07:20:00|2738.5|2737|2729.5|2728|2738.5|2737|2729.5|2728|3648
1715757900000|2024-05-15 07:25:00|2729|2727|2723|2721.5|2729.5|2728.5|2722|2721|4609
1715758200000|2024-05-15 07:30:00|2723.5|2722|2723.5|2722|2726.5|2725.5|2722.5|2721.5|4801
1715758500000|2024-05-15 07:35:00|2724|2722.5|2728|2727|2729|2728|2724|2722.5|3611
1715758800000|2024-05-15 07:40:00|2728.5|2726.5|2727|2725.5|2729|2728|2725.5|2724.5|2918
1715759100000|2024-05-15 07:45:00|2726.5|2725|2728.5|2727.5|2732|2730.5|2724.5|2724|2722
1715759400000|2024-05-15 07:50:00|2729|2728|2732.5|2731.5|2733|2731.5|2727|2726.5|4365
1715759700000|2024-05-15 07:55:00|2732|2732|2732.5|2732|2735.5|2735|2732|2731.5|2996
1715760000000|2024-05-15 08:00:00|2732|2731.5|2740.5|2740|2743|2742|2731.5|2730.5|5464
1715760300000|2024-05-15 08:05:00|2742|2740.5|2749|2748|2749|2748|2741.5|2740.5|3796
1715760600000|2024-05-15 08:10:00|2748.5|2747.5|2750|2749.5|2751|2750.5|2747|2746.5|6832
1715760900000|2024-05-15 08:15:00|2750.5|2750|2756.5|2755.5|2758|2757.5|2750.5|2750|9989
1715761200000|2024-05-15 08:20:00|2756|2755|2765.5|2764.5|2768|2767.5|2756|2755|6661
1715761500000|2024-05-15 08:25:00|2766|2765|2754.5|2753|2766|2765|2753|2752.5|6150
1715761800000|2024-05-15 08:30:00|2754|2751.5|2753.5|2752|2760|2759|2752.5|2751|2075
1715762100000|2024-05-15 08:35:00|2753|2751.5|2761|2760|2762|2761|2751.5|2750.5|2868
1715762400000|2024-05-15 08:40:00|2761.5|2760.5|2763.5|2763|2763.5|2763|2757.5|2756|3049
1715762700000|2024-05-15 08:45:00|2764|2762.5|2765|2763.5|2766.5|2765|2761|2760.5|3307
1715763000000|2024-05-15 08:50:00|2767.5|2764|2769|2768|2771.5|2770|2766|2763.5|3761
1715763300000|2024-05-15 08:55:00|2768.5|2767.5|2766|2764.5|2769.5|2768|2765.5|2764.5|4787
1715763600000|2024-05-15 09:00:00|2765.5|2764|2766|2765.5|2770.5|2769.5|2764.5|2763.5|2029
1715763900000|2024-05-15 09:05:00|2765.5|2765|2767|2766|2768.5|2767|2764|2763|2036
1715764200000|2024-05-15 09:10:00|2767.5|2765.5|2767.5|2766.5|2771|2770|2767.5|2765.5|2787
1715764500000|2024-05-15 09:15:00|2768|2767|2767.5|2766.5|2768.5|2767|2762|2761.5|3840
1715764800000|2024-05-15 09:20:00|2767|2766|2769|2768|2770.5|2769.5|2766|2765|7430
1715765100000|2024-05-15 09:25:00|2769.5|2769|2769.5|2768.5|2770.5|2769.5|2766.5|2766|3640
1715765400000|2024-05-15 09:30:00|2770|2769|2770|2768.5|2772|2771|2768|2767|1876
1715765700000|2024-05-15 09:35:00|2769.5|2769|2768|2767|2773|2772|2768|2767|2055
1715766000000|2024-05-15 09:40:00|2770|2769|2773|2772.5|2773|2772.5|2768.5|2768|6242
1715766300000|2024-05-15 09:45:00|2772.5|2771.5|2767|2766|2772.5|2771.5|2766|2765|2807
1715766600000|2024-05-15 09:50:00|2766.5|2766.5|2758|2757|2766.5|2766.5|2757|2756.5|4009
1715766900000|2024-05-15 09:55:00|2758.5|2758|2754|2753.5|2759|2758.5|2749|2748|4010
1715767200000|2024-05-15 10:00:00|2752.5|2752|2755.5|2754.5|2755.5|2754.5|2750|2749|2283
1715767500000|2024-05-15 10:05:00|2755|2755|2757.5|2756.5|2763.5|2763|2755|2754.5|1855
1715767800000|2024-05-15 10:10:00|2759|2758|2758.5|2757.5|2760.5|2759.5|2758.5|2757.5|1682
1715768100000|2024-05-15 10:15:00|2758|2758|2760|2759|2760|2759.5|2756|2755|1382
1715768400000|2024-05-15 10:20:00|2759|2758|2760.5|2759.5|2762|2761|2759|2758|4739
1715768700000|2024-05-15 10:25:00|2759.5|2759|2756|2755|2760.5|2759.5|2755.5|2754|3356
1715769000000|2024-05-15 10:30:00|2756.5|2754.5|2755.5|2755|2756.5|2755.5|2753|2752.5|4158
1715769300000|2024-05-15 10:35:00|2755|2753.5|2755|2753.5|2755|2754|2754|2753.5|1307
1715769600000|2024-05-15 10:40:00|2754.5|2754|2754|2753|2757|2756|2753.5|2752.5|713
1715769900000|2024-05-15 10:45:00|2754.5|2754|2751.5|2750.5|2754.5|2754|2751.5|2750.5|1812
1715770200000|2024-05-15 10:50:00|2751|2749.5|2749.5|2748.5|2751.5|2750|2749|2748|3094
1715770500000|2024-05-15 10:55:00|2750|2749|2751|2749.5|2751|2750|2749.5|2748.5|1447
1715770800000|2024-05-15 11:00:00|2750.5|2751|2752|2751.5|2752.5|2752|2750.5|2750.5|1595
1715771100000|2024-05-15 11:05:00|2752.5|2751|2747|2746|2752.5|2751.5|2746|2745|2861
1715771400000|2024-05-15 11:10:00|2747.5|2746.5|2746.5|2745|2748|2747|2746.5|2745|927
1715771700000|2024-05-15 11:15:00|2747|2745.5|2749|2748.5|2750|2749|2745.5|2745|2831
1715772000000|2024-05-15 11:20:00|2748.5|2748|2749|2748|2749.5|2748.5|2748|2747.5|1674
1715772300000|2024-05-15 11:25:00|2748.5|2747|2750.5|2749.5|2753|2751.5|2747.5|2747|4610
1715772600000|2024-05-15 11:30:00|2750|2748.5|2749|2748|2751|2750|2749|2748|1614
1715772900000|2024-05-15 11:35:00|2749.5|2748.5|2745.5|2745|2749.5|2748.5|2745.5|2745|4082
1715773200000|2024-05-15 11:40:00|2748|2747|2747|2746|2748.5|2748|2745.5|2745|1887
1715773500000|2024-05-15 11:45:00|2747.5|2746.5|2748.5|2748|2749.5|2748.5|2747|2746.5|655
1715773800000|2024-05-15 11:50:00|2748|2747.5|2749.5|2749|2749.5|2749|2748|2747|854
1715774100000|2024-05-15 11:55:00|2749|2748.5|2750.5|2750|2750.5|2750|2748.5|2747.5|1180
1715774400000|2024-05-15 12:00:00|2751.5|2749.5|2749|2748|2752.5|2751.5|2749|2748|1160
1715774700000|2024-05-15 12:05:00|2748.5|2746.5|2749|2748|2749|2748|2746.5|2745|1421
1715775000000|2024-05-15 12:10:00|2748.5|2747.5|2748.5|2748|2749|2748|2747.5|2746.5|1027
1715775300000|2024-05-15 12:15:00|2749|2747.5|2751|2750|2753|2752|2748.5|2747.5|1498
1715775600000|2024-05-15 12:20:00|2750|2749|2749.5|2748.5|2752|2751.5|2747.5|2746.5|4830
1715775900000|2024-05-15 12:25:00|2750|2749|2749|2747.5|2750|2749|2747|2746|1422
1715776200000|2024-05-15 12:30:00|2749.5|2748|2745.5|2744.5|2767|2765|2745.5|2744.5|13624
1715776500000|2024-05-15 12:35:00|2746|2746.5|2745.5|2744.5|2752.5|2751.5|2745.5|2744.5|4650
1715776800000|2024-05-15 12:40:00|2745|2744|2748|2747|2749.5|2748|2744|2742.5|4065
1715777100000|2024-05-15 12:45:00|2748.5|2747.5|2752|2751|2754|2752.5|2748|2747|2021
1715777400000|2024-05-15 12:50:00|2752.5|2751.5|2753|2752.5|2754.5|2753.5|2748.5|2747.5|1887
1715777700000|2024-05-15 12:55:00|2754|2752|2754.5|2753.5|2755.5|2755|2753|2752|2828
1715778000000|2024-05-15 13:00:00|2755|2754|2755.5|2754.5|2756.5|2756|2754|2753|1986
1715778300000|2024-05-15 13:05:00|2755|2754|2761|2760|2762|2761|2754|2753|2466
1715778600000|2024-05-15 13:10:00|2760|2759|2762|2761|2763.5|2762.5|2759.5|2758.5|2703
1715778900000|2024-05-15 13:15:00|2762.5|2761.5|2764|2763|2766|2765|2762|2761|3558
1715779200000|2024-05-15 13:20:00|2763|2762.5|2762|2761.5|2763.5|2762.5|2758|2756.5|4074
1715779500000|2024-05-15 13:25:00|2761|2761|2760|2759|2761.5|2761|2758.5|2758|4645
1715779800000|2024-05-15 13:30:00|2761|2760|2757|2756|2763|2762|2756.5|2755.5|2038
1715780100000|2024-05-15 13:35:00|2757.5|2756.5|2760|2759.5|2762|2761|2757|2756|3659
1715780400000|2024-05-15 13:40:00|2757|2755.5|2755.5|2754.5|2757|2756.5|2754.5|2754|4444
1715780700000|2024-05-15 13:45:00|2756|2755|2762|2761|2762|2761|2754.5|2754|5521
1715781000000|2024-05-15 13:50:00|2761.5|2760.5|2760|2758.5|2762|2761|2757.5|2756.5|3731
1715781300000|2024-05-15 13:55:00|2761|2759|2767|2766|2767.5|2766|2759.5|2759|3066
1715781600000|2024-05-15 14:00:00|2766.5|2766.5|2767.5|2767|2769|2768.5|2764|2763|7668
1715781900000|2024-05-15 14:05:00|2768|2767.5|2762|2761.5|2768.5|2768|2762|2761.5|4181
1715782200000|2024-05-15 14:10:00|2761.5|2761|2760.5|2759.5|2762.5|2761.5|2759.5|2759|3864
1715782500000|2024-05-15 14:15:00|2761.5|2760.5|2760|2759.5|2761.5|2761|2756.5|2755.5|2921
1715782800000|2024-05-15 14:20:00|2761|2760|2754|2753|2761|2760.5|2754|2753|3683
1715783100000|2024-05-15 14:25:00|2753.5|2752|2749.5|2748.5|2755|2754|2749.5|2748.5|5129
1715783400000|2024-05-15 14:30:00|2750|2749|2752.5|2751.5|2755|2754|2749.5|2748.5|3791
1715783700000|2024-05-15 14:35:00|2753|2752|2754.5|2753.5|2756|2755|2752.5|2751.5|5129
1715784000000|2024-05-15 14:40:00|2754|2753|2748|2747|2754|2753|2748|2747|3262
1715784300000|2024-05-15 14:45:00|2748.5|2747.5|2750.5|2749.5|2750.5|2749.5|2747.5|2747|5115
1715784600000|2024-05-15 14:50:00|2749|2748.5|2748|2747.5|2750|2749|2746|2745.5|6686
1715784900000|2024-05-15 14:55:00|2748.5|2747|2753.5|2752.5|2755|2754|2748|2747|6535
1715785200000|2024-05-15 15:00:00|2753|2753|2749.5|2749|2754.5|2753.5|2748.5|2748|10896
1715785500000|2024-05-15 15:05:00|2750|2748.5|2748.5|2747.5|2751.5|2751|2746.5|2746|11162
1715785800000|2024-05-15 15:10:00|2748|2747|2749|2748.5|2750.5|2749.5|2747|2746.5|8072
1715786100000|2024-05-15 15:15:00|2749.5|2749|2746|2745.5|2749.5|2749|2746|2745.5|9152
1715786400000|2024-05-15 15:20:00|2746.5|2746|2749.5|2749|2750|2749.5|2746.5|2746|5863
1715786700000|2024-05-15 15:25:00|2749|2748.5|2752|2751|2752|2751|2749|2748.5|4496
1715842800000|2024-05-16 07:00:00|2743|2737|2742|2740|2749|2745.5|2738|2734.5|4827
1715843100000|2024-05-16 07:05:00|2741.5|2740.5|2727|2725.5|2743.5|2742|2725|2723|5493
1715843400000|2024-05-16 07:10:00|2726.5|2725|2732.5|2730.5|2733.5|2732.5|2725.5|2724|1937
1715843700000|2024-05-16 07:15:00|2734|2732.5|2732.5|2730.5|2737|2735.5|2730|2728|5872
1715844000000|2024-05-16 07:20:00|2732|2731|2728|2726|2733|2732|2727|2725.5|3485
1715844300000|2024-05-16 07:25:00|2727.5|2726.5|2721.5|2720|2729|2727.5|2721|2720|3428
1715844600000|2024-05-16 07:30:00|2721|2720.5|2724.5|2724|2727|2725.5|2718.5|2717.5|5290
1715844900000|2024-05-16 07:35:00|2726|2725|2726.5|2725.5|2730|2729|2724.5|2723|1692
1715845200000|2024-05-16 07:40:00|2727|2724.5|2721.5|2720|2727.5|2726.5|2721.5|2720|1202
1715845500000|2024-05-16 07:45:00|2722.5|2721|2721|2719.5|2723|2722|2719|2718.5|3068
1715845800000|2024-05-16 07:50:00|2721.5|2720|2720.5|2719|2721.5|2720.5|2715.5|2714.5|3501
1715846100000|2024-05-16 07:55:00|2720|2719.5|2724.5|2723|2725|2723.5|2720|2719|1350
1715846400000|2024-05-16 08:00:00|2724|2723.5|2721|2719.5|2724.5|2723.5|2720|2719|2810
1715846700000|2024-05-16 08:05:00|2720.5|2720|2716.5|2715.5|2720.5|2720|2715.5|2714.5|3436
1715847000000|2024-05-16 08:10:00|2717.5|2716.5|2723.5|2722.5|2723.5|2722.5|2717|2716.5|2670
1715847300000|2024-05-16 08:15:00|2724|2723|2726|2725|2727|2726.5|2723|2722.5|4372
1715847600000|2024-05-16 08:20:00|2725|2724.5|2725|2724|2728|2727|2723.5|2722.5|4168
1715847900000|2024-05-16 08:25:00|2725.5|2724.5|2727|2726|2728.5|2727.5|2723.5|2722|3095
1715848200000|2024-05-16 08:30:00|2728|2726.5|2725.5|2724.5|2728|2726.5|2724|2722.5|2053
1715848500000|2024-05-16 08:35:00|2726|2725|2725.5|2724|2727|2726.5|2725|2724|3943
1715848800000|2024-05-16 08:40:00|2725|2724.5|2723.5|2722.5|2726.5|2725|2723.5|2722.5|1824
1715849100000|2024-05-16 08:45:00|2724|2723|2720.5|2719.5|2724.5|2723.5|2719.5|2718.5|3596
1715849400000|2024-05-16 08:50:00|2721|2720|2721.5|2720.5|2725|2724|2719|2718.5|8228
1715849700000|2024-05-16 08:55:00|2723|2721|2723|2722.5|2725|2724|2722.5|2720.5|1039
1715850000000|2024-05-16 09:00:00|2724.5|2723|2722|2720.5|2725|2724|2721|2720|1932
1715850300000|2024-05-16 09:05:00|2721.5|2721.5|2724|2723|2725|2724|2721.5|2721|2434
1715850600000|2024-05-16 09:10:00|2724.5|2722.5|2724.5|2723.5|2725|2724.5|2722.5|2722|1330
1715850900000|2024-05-16 09:15:00|2725|2724|2725|2723.5|2725|2724|2722|2720.5|3082
1715851200000|2024-05-16 09:20:00|2724.5|2724|2722.5|2722|2724.5|2724|2721.5|2721|1180
1715851500000|2024-05-16 09:25:00|2723|2722.5|2722|2721.5|2723.5|2722.5|2721.5|2720.5|671
1715851800000|2024-05-16 09:30:00|2723|2722|2721|2720.5|2723.5|2722.5|2719.5|2719|2404
1715852100000|2024-05-16 09:35:00|2720.5|2720|2720.5|2719.5|2721|2720.5|2719.5|2719|2321
1715852400000|2024-05-16 09:40:00|2721|2720|2719.5|2718.5|2721|2720.5|2719|2718|677
1715852700000|2024-05-16 09:45:00|2719|2718|2722|2721|2722.5|2721.5|2718.5|2718|2529
1715853000000|2024-05-16 09:50:00|2721.5|2720|2721.5|2720.5|2721.5|2721|2720|2719.5|1914
1715853300000|2024-05-16 09:55:00|2722|2721|2721|2720|2722.5|2721.5|2720|2719.5|1438
1715853600000|2024-05-16 10:00:00|2720.5|2719.5|2723|2722|2723|2722|2720|2719.5|351
1715853900000|2024-05-16 10:05:00|2722.5|2721.5|2724|2723.5|2724.5|2723.5|2722|2721.5|1386
1715854200000|2024-05-16 10:10:00|2724.5|2723.5|2716.5|2715|2724.5|2723.5|2716.5|2715|1758
1715854500000|2024-05-16 10:15:00|2717.5|2716|2718.5|2717|2719|2717.5|2716|2714.5|2443
1715854800000|2024-05-16 10:20:00|2718|2716.5|2720.5|2718.5|2721|2720|2718|2716.5|10228
1715855100000|2024-05-16 10:25:00|2721|2719|2724.5|2723|2725|2723|2721|2719|3444
1715855400000|2024-05-16 10:30:00|2722|2722|2730|2729|2730|2729|2722|2722|2932
1715855700000|2024-05-16 10:35:00|2729.5|2728.5|2728|2726.5|2730|2729|2725|2724|2388
1715856000000|2024-05-16 10:40:00|2728.5|2727|2728.5|2727.5|2729|2728|2727.5|2727|1164
1715856300000|2024-05-16 10:45:00|2727.5|2727|2727|2726.5|2728.5|2727.5|2727|2726.5|1746
1715856600000|2024-05-16 10:50:00|2727.5|2727|2726.5|2725.5|2729|2727.5|2725.5|2724.5|1711
1715856900000|2024-05-16 10:55:00|2727|2726|2726.5|2726|2727|2726|2723.5|2723|1638
1715857200000|2024-05-16 11:00:00|2727|2726.5|2731.5|2730|2731.5|2730|2727|2726.5|1703
1715857500000|2024-05-16 11:05:00|2731|2730.5|2729|2728|2732.5|2731.5|2728|2727.5|1964
1715857800000|2024-05-16 11:10:00|2729.5|2728.5|2731.5|2730.5|2732|2731|2729.5|2728.5|82
1715858100000|2024-05-16 11:15:00|2732|2731|2727|2726|2732|2731.5|2726|2725.5|1451
1715858400000|2024-05-16 11:20:00|2726.5|2725.5|2727.5|2726.5|2729|2728|2725.5|2724.5|1118
1715858700000|2024-05-16 11:25:00|2728|2727|2726.5|2725.5|2728.5|2727.5|2726.5|2725.5|512
1715859000000|2024-05-16 11:30:00|2727|2726|2723|2722|2727.5|2726|2723|2722|1930
1715859300000|2024-05-16 11:35:00|2722.5|2722.5|2725.5|2724.5|2726|2724.5|2722.5|2722|1294
1715859600000|2024-05-16 11:40:00|2725|2725|2722.5|2722|2725.5|2725|2722.5|2722|2000
1715859900000|2024-05-16 11:45:00|2721.5|2720.5|2723|2722|2723.5|2722|2721.5|2720.5|1305
1715860200000|2024-05-16 11:50:00|2723.5|2722.5|2722|2721|2724.5|2723.5|2721.5|2720.5|1844
1715860500000|2024-05-16 11:55:00|2722.5|2721.5|2719.5|2718.5|2722.5|2722|2719.5|2718.5|2031
1715860800000|2024-05-16 12:00:00|2719|2718|2721|2720.5|2721.5|2721|2719|2718|1391
1715861100000|2024-05-16 12:05:00|2721.5|2720|2723|2722.5|2723|2722.5|2721|2720|1053
1715861400000|2024-05-16 12:10:00|2722.5|2722|2722.5|2721.5|2724|2723.5|2722|2721.5|1684
1715861700000|2024-05-16 12:15:00|2723|2722|2720.5|2720|2723|2722|2720.5|2719.5|1533
1715862000000|2024-05-16 12:20:00|2720|2719.5|2719.5|2718.5|2721.5|2720.5|2719|2718.5|1110
1715862300000|2024-05-16 12:25:00|2720|2719|2717.5|2716|2720|2719.5|2717|2716|1430
1715862600000|2024-05-16 12:30:00|2718.5|2716.5|2723.5|2722|2723.5|2722.5|2718.5|2716.5|1116
1715862900000|2024-05-16 12:35:00|2724|2722.5|2723.5|2723|2724.5|2723.5|2723|2722.5|1409
1715863200000|2024-05-16 12:40:00|2723|2722.5|2722.5|2721.5|2724|2723.5|2721.5|2721|2046
1715863500000|2024-05-16 12:45:00|2722|2721|2722.5|2722|2723.5|2722.5|2721.5|2721|3966
1715863800000|2024-05-16 12:50:00|2722|2721.5|2722|2721.5|2723|2722.5|2721.5|2721|1625
1715864100000|2024-05-16 12:55:00|2722.5|2721|2722|2721.5|2723|2722.5|2721.5|2721|2042
1715864400000|2024-05-16 13:00:00|2721.5|2721|2724|2723|2725|2724.5|2721.5|2721|4906
1715864700000|2024-05-16 13:05:00|2723.5|2722.5|2724.5|2724|2725|2724|2722|2721.5|4808
1715865000000|2024-05-16 13:10:00|2724|2723.5|2724|2723|2724.5|2724|2723.5|2722.5|1190
1715865300000|2024-05-16 13:15:00|2723.5|2722.5|2723.5|2722|2723.5|2722.5|2721|2720|2969
1715865600000|2024-05-16 13:20:00|2724|2722.5|2724|2723.5|2725|2724.5|2723.5|2722.5|1529
1715865900000|2024-05-16 13:25:00|2725|2724.5|2724|2723.5|2725.5|2725|2723|2722|1670
1715866200000|2024-05-16 13:30:00|2723.5|2723|2729.5|2728.5|2730|2729.5|2723.5|2723|1794
1715866500000|2024-05-16 13:35:00|2729|2729|2729.5|2728.5|2730|2729|2727.5|2726.5|968
1715866800000|2024-05-16 13:40:00|2730|2729|2728.5|2727.5|2731|2730|2728.5|2727.5|3139
1715867100000|2024-05-16 13:45:00|2729|2728|2727|2725.5|2731|2730|2725.5|2725|4672
1715867400000|2024-05-16 13:50:00|2726.5|2726|2728|2727|2729.5|2728.5|2726|2726|1562
1715867700000|2024-05-16 13:55:00|2727.5|2726.5|2728|2727|2728|2727.5|2726.5|2725.5|2073
1715868000000|2024-05-16 14:00:00|2729|2727.5|2730|2729.5|2730.5|2730|2729|2727.5|1388
1715868300000|2024-05-16 14:05:00|2730.5|2730|2731|2730|2733.5|2733|2729.5|2729|2671
1715868600000|2024-05-16 14:10:00|2730.5|2729.5|2730.5|2729.5|2731.5|2731|2730|2729.5|1586
1715868900000|2024-05-16 14:15:00|2731|2730|2734|2733|2734|2733.5|2731|2730|1777
1715869200000|2024-05-16 14:20:00|2733.5|2731.5|2729|2728|2733.5|2732.5|2728.5|2728|2502
1715869500000|2024-05-16 14:25:00|2728.5|2728.5|2728.5|2728|2730|2729.5|2728|2727.5|4850
1715869800000|2024-05-16 14:30:00|2729|2728.5|2731.5|2731|2731.5|2731|2729|2728.5|2515
1715870100000|2024-05-16 14:35:00|2732|2731.5|2735|2734|2736.5|2735.5|2732|2731.5|2693
1715870400000|2024-05-16 14:40:00|2734.5|2734.5|2738.5|2737.5|2738.5|2738|2734.5|2734|6520
1715870700000|2024-05-16 14:45:00|2739|2738|2735.5|2734.5|2739.5|2739|2735|2734|6656
1715871000000|2024-05-16 14:50:00|2736|2735|2733.5|2733|2737|2736|2733.5|2733|5976
1715871300000|2024-05-16 14:55:00|2734|2733.5|2733|2732.5|2735.5|2735|2733|2732.5|7352
1715871600000|2024-05-16 15:00:00|2732.5|2732|2729.5|2729|2733|2732|2728|2727|6481
1715871900000|2024-05-16 15:05:00|2730.5|2729.5|2728|2727|2730.5|2729.5|2726.5|2726|6037
1715872200000|2024-05-16 15:10:00|2727.5|2727.5|2724.5|2724|2729|2728.5|2724|2723.5|2887
1715872500000|2024-05-16 15:15:00|2725|2724.5|2728.5|2728|2730.5|2730|2724.5|2724.5|4344
1715872800000|2024-05-16 15:20:00|2729|2728.5|2730|2729.5|2731|2730|2727.5|2727|8802
1715873100000|2024-05-16 15:25:00|2729.5|2729|2727|2726.5|2729.5|2729|2726.5|2726|7096
1715929200000|2024-05-17 07:00:00|2718|2716|2731|2729|2732|2729.5|2718|2716|2397
1715929500000|2024-05-17 07:05:00|2730.5|2729.5|2732.5|2730.5|2738|2736|2728.5|2727.5|4232
1715929800000|2024-05-17 07:10:00|2732|2729.5|2721.5|2720|2732.5|2730.5|2721.5|2720|3606
1715930100000|2024-05-17 07:15:00|2719|2717|2716.5|2715|2723.5|2722|2716|2715|3240
1715930400000|2024-05-17 07:20:00|2716|2715.5|2707|2706|2716.5|2715.5|2706.5|2706|3734
1715930700000|2024-05-17 07:25:00|2706.5|2705|2706|2705.5|2709.5|2708.5|2705|2703.5|1987
1715931000000|2024-05-17 07:30:00|2706.5|2706|2711|2710.5|2711|2710.5|2706.5|2706|3594
1715931300000|2024-05-17 07:35:00|2711.5|2711|2719.5|2718|2719.5|2718|2710|2709|2511
1715931600000|2024-05-17 07:40:00|2720|2718.5|2721|2720|2722|2721|2718.5|2717.5|1333
1715931900000|2024-05-17 07:45:00|2720.5|2721|2726.5|2725.5|2726.5|2726|2720.5|2721|2612
1715932200000|2024-05-17 07:50:00|2727.5|2726.5|2723|2722.5|2727.5|2726.5|2723|2722.5|778
1715932500000|2024-05-17 07:55:00|2723.5|2723|2724.5|2723.5|2727.5|2726.5|2723.5|2723|1497
1715932800000|2024-05-17 08:00:00|2723.5|2723|2725|2724|2726.5|2725.5|2722.5|2721|2253
1715933100000|2024-05-17 08:05:00|2724.5|2723.5|2721|2720.5|2724.5|2723.5|2720|2718.5|2737
1715933400000|2024-05-17 08:10:00|2721.5|2721|2724.5|2723.5|2725|2724.5|2721|2720.5|3975
1715933700000|2024-05-17 08:15:00|2724|2724|2723|2722|2724.5|2724|2722.5|2722|2753
1715934000000|2024-05-17 08:20:00|2721.5|2722.5|2718|2717.5|2721.5|2722.5|2714|2713|2345
1715934300000|2024-05-17 08:25:00|2717.5|2717|2718|2717|2719.5|2718|2715.5|2714.5|1209
1715934600000|2024-05-17 08:30:00|2718.5|2717.5|2716.5|2715.5|2719|2717.5|2715.5|2714.5|1073
1715934900000|2024-05-17 08:35:00|2717|2716|2718.5|2718|2719.5|2719|2717|2716|2134
1715935200000|2024-05-17 08:40:00|2719|2718.5|2719|2718.5|2720|2719|2718|2717.5|2536
1715935500000|2024-05-17 08:45:00|2718.5|2718|2719|2718|2719|2718|2716.5|2715.5|2611
1715935800000|2024-05-17 08:50:00|2718.5|2717.5|2717|2716.5|2719|2717.5|2716|2715.5|1319
1715936100000|2024-05-17 08:55:00|2717.5|2717|2717|2716|2717.5|2717|2716.5|2716|492
1715936400000|2024-05-17 09:00:00|2716.5|2716.5|2721|2720|2721|2720|2716.5|2716.5|932
1715936700000|2024-05-17 09:05:00|2720.5|2719.5|2719.5|2718.5|2720.5|2719.5|2718.5|2718|1304
1715937000000|2024-05-17 09:10:00|2720.5|2719.5|2719|2717.5|2722.5|2721.5|2718.5|2717.5|3338
1715937300000|2024-05-17 09:15:00|2719.5|2718|2716.5|2715.5|2720.5|2720|2715|2714|2152
1715937600000|2024-05-17 09:20:00|2718|2716|2718.5|2717.5|2719.5|2718.5|2717.5|2716|1178
1715937900000|2024-05-17 09:25:00|2715.5|2714.5|2719|2717.5|2721|2720|2715.5|2714.5|2459
1715938200000|2024-05-17 09:30:00|2718.5|2717|2719.5|2718.5|2719.5|2718.5|2716|2715.5|992
1715938500000|2024-05-17 09:35:00|2719|2718|2719|2718.5|2719.5|2718.5|2716.5|2715.5|1025
1715938800000|2024-05-17 09:40:00|2719.5|2718|2718|2717|2719.5|2718.5|2717.5|2717|944
1715939100000|2024-05-17 09:45:00|2718.5|2717.5|2722.5|2721.5|2723|2722.5|2718.5|2717.5|5076
1715939400000|2024-05-17 09:50:00|2723|2722|2721|2720.5|2723|2722|2716|2715|11244
1715939700000|2024-05-17 09:55:00|2721.5|2721|2727.5|2726.5|2728|2727.5|2721.5|2720.5|9363
1715940000000|2024-05-17 10:00:00|2728|2727|2727.5|2727|2728.5|2727.5|2723.5|2722.5|6638
1715940300000|2024-05-17 10:05:00|2726.5|2726|2728|2727|2729|2728.5|2726|2725.5|1644
1715940600000|2024-05-17 10:10:00|2727.5|2726.5|2726.5|2725.5|2727.5|2726.5|2725.5|2725|1298
1715940900000|2024-05-17 10:15:00|2726|2724.5|2726.5|2726|2726.5|2726|2724.5|2724|1866
1715941200000|2024-05-17 10:20:00|2726|2725.5|2726|2724.5|2726.5|2725.5|2724.5|2723.5|642
1715941500000|2024-05-17 10:25:00|2725.5|2725|2726.5|2725.5|2727|2726.5|2725|2725|1958
1715941800000|2024-05-17 10:30:00|2726|2726|2724.5|2723.5|2726|2726|2724.5|2723.5|944
1715942100000|2024-05-17 10:35:00|2725.5|2724.5|2725|2724|2725.5|2725|2724.5|2724|1846
1715942400000|2024-05-17 10:40:00|2725.5|2724.5|2723|2722|2726|2725|2723|2722|1661
1715942700000|2024-05-17 10:45:00|2723.5|2722.5|2724|2723|2724.5|2723.5|2723.5|2722|234
1715943000000|2024-05-17 10:50:00|2723.5|2722.5|2723|2722|2724|2723.5|2720.5|2720|1451
1715943300000|2024-05-17 10:55:00|2722|2721.5|2724|2723|2724|2723|2722|2721.5|969
1715943600000|2024-05-17 11:00:00|2724.5|2723.5|2726|2725|2726|2725|2724.5|2723.5|1021
1715943900000|2024-05-17 11:05:00|2725.5|2724|2726.5|2725.5|2726.5|2725.5|2724|2723|1031
1715944200000|2024-05-17 11:10:00|2726|2725|2726|2725.5|2726.5|2726|2725.5|2725|1073
1715944500000|2024-05-17 11:15:00|2725|2725|2726|2725|2726|2725.5|2722|2721.5|2561
1715944800000|2024-05-17 11:20:00|2725.5|2725.5|2724|2723.5|2726|2725.5|2724|2723.5|1666
1715945100000|2024-05-17 11:25:00|2724.5|2724|2724.5|2724|2725.5|2724.5|2724|2723.5|216
1715945400000|2024-05-17 11:30:00|2724|2723.5|2723|2722|2725|2724.5|2722.5|2722|896
1715945700000|2024-05-17 11:35:00|2722.5|2721|2722.5|2721.5|2723|2722.5|2721.5|2720.5|811
1715946000000|2024-05-17 11:40:00|2722|2720.5|2721.5|2721|2722|2721|2721.5|2720.5|868
1715946300000|2024-05-17 11:45:00|2721|2720.5|2719.5|2718|2721.5|2720.5|2718.5|2717.5|1552
1715946600000|2024-05-17 11:50:00|2719|2718.5|2720|2719|2721|2720|2718.5|2718|1000
1715946900000|2024-05-17 11:55:00|2720.5|2719.5|2721|2720.5|2721|2720.5|2720|2719|371
1715947200000|2024-05-17 12:00:00|2720.5|2720|2721|2720|2721|2720.5|2719.5|2719|1895
1715947500000|2024-05-17 12:05:00|2720.5|2719.5|2721|2720|2721|2720|2720|2719.5|1839
1715947800000|2024-05-17 12:10:00|2721.5|2720.5|2722.5|2721.5|2723.5|2723|2721.5|2720.5|1112
1715948100000|2024-05-17 12:15:00|2722|2722|2722|2721.5|2722.5|2722|2721.5|2721|1790
1715948400000|2024-05-17 12:20:00|2721.5|2720.5|2719|2718|2721.5|2721|2718.5|2718|2277
1715948700000|2024-05-17 12:25:00|2718.5|2718.5|2718.5|2717.5|2719.5|2719|2717.5|2717|2207
1715949000000|2024-05-17 12:30:00|2719|2718|2720.5|2719.5|2720.5|2720|2719|2718|1504
1715949300000|2024-05-17 12:35:00|2720|2719|2718|2717.5|2720.5|2719|2718|2717.5|720
1715949600000|2024-05-17 12:40:00|2717.5|2717|2712.5|2711.5|2718|2717|2712|2711.5|3116
1715949900000|2024-05-17 12:45:00|2712|2711|2711.5|2711|2713.5|2713|2711.5|2711|831
1715950200000|2024-05-17 12:50:00|2711|2710.5|2713.5|2712.5|2713.5|2712.5|2709.5|2708.5|1901
1715950500000|2024-05-17 12:55:00|2714|2713|2707.5|2706.5|2714|2713.5|2707.5|2706.5|1890
1715950800000|2024-05-17 13:00:00|2707|2706|2707|2706|2707|2706.5|2704|2703.5|2359
1715951100000|2024-05-17 13:05:00|2706.5|2705.5|2710|2709|2710|2709|2705.5|2705|1292
1715951400000|2024-05-17 13:10:00|2709.5|2709.5|2709|2708.5|2711.5|2710.5|2709|2708.5|1061
1715951700000|2024-05-17 13:15:00|2709.5|2709|2712.5|2712|2712.5|2712|2709.5|2708.5|1704
1715952000000|2024-05-17 13:20:00|2713|2712.5|2714|2713.5|2715|2714|2707.5|2707|3044
1715952300000|2024-05-17 13:25:00|2713.5|2713|2715|2714.5|2717|2716|2712.5|2711.5|3244
1715952600000|2024-05-17 13:30:00|2716|2714|2718|2717.5|2718.5|2717.5|2715|2714|969
1715952900000|2024-05-17 13:35:00|2718.5|2716.5|2716.5|2715.5|2718.5|2717.5|2716|2715.5|2188
1715953200000|2024-05-17 13:40:00|2716|2716|2718|2717.5|2718.5|2718|2716|2715.5|4742
1715953500000|2024-05-17 13:45:00|2718.5|2718|2718|2717.5|2718.5|2718|2716|2715.5|2782
1715953800000|2024-05-17 13:50:00|2718.5|2718|2718|2717.5|2718.5|2718|2716.5|2716|2332
1715954100000|2024-05-17 13:55:00|2717.5|2717|2715.5|2715|2718|2717.5|2715|2714.5|2694
1715954400000|2024-05-17 14:00:00|2716|2715.5|2717.5|2716.5|2719|2718|2716|2715.5|1484
1715954700000|2024-05-17 14:05:00|2717|2717|2716|2715.5|2718.5|2717.5|2714.5|2714|1772
1715955000000|2024-05-17 14:10:00|2716.5|2716|2715|2714.5|2716.5|2716|2715|2714.5|725
1715955300000|2024-05-17 14:15:00|2715.5|2715|2716.5|2716|2716.5|2716|2714.5|2714|2045
1715955600000|2024-05-17 14:20:00|2717|2715.5|2715.5|2715|2717|2716|2715|2714.5|1411
1715955900000|2024-05-17 14:25:00|2716|2715.5|2718|2717|2721|2720|2715.5|2715|1848
1715956200000|2024-05-17 14:30:00|2717.5|2716.5|2717|2716|2718|2717|2716|2715.5|1334
1715956500000|2024-05-17 14:35:00|2716.5|2715.5|2716.5|2716|2718.5|2718|2715.5|2715|3266
1715956800000|2024-05-17 14:40:00|2717|2716.5|2717|2716|2717|2716.5|2716.5|2716|474
1715957100000|2024-05-17 14:45:00|2716.5|2716.5|2716|2715|2717|2716.5|2715.5|2715|1255
1715957400000|2024-05-17 14:50:00|2716.5|2715.5|2716.5|2716|2717|2716.5|2716|2715.5|1888
1715957700000|2024-05-17 14:55:00|2717|2716.5|2718.5|2717.5|2718.5|2717.5|2716.5|2716|2379
1715958000000|2024-05-17 15:00:00|2717.5|2717|2717.5|2717|2719.5|2719|2717|2716.5|2364
1715958300000|2024-05-17 15:05:00|2718|2717.5|2724.5|2723.5|2725|2724.5|2718|2717.5|3403
1715958600000|2024-05-17 15:10:00|2725|2724|2726|2725|2726.5|2726|2724.5|2723.5|3985
1715958900000|2024-05-17 15:15:00|2725.5|2725.5|2727.5|2726.5|2727.5|2726.5|2722.5|2722|4384
1715959200000|2024-05-17 15:20:00|2728|2727|2724.5|2724|2728|2727.5|2724|2723.5|7537
1715959500000|2024-05-17 15:25:00|2724|2723.5|2724|2723.5|2724.5|2724|2721|2720.5|9171
1716188400000|2024-05-20 07:00:00|2734.5|2732|2740|2738.5|2745|2743.5|2729.5|2727|3281
1716188700000|2024-05-20 07:05:00|2742.5|2740.5|2740.5|2739.5|2746|2744.5|2740.5|2739.5|2291
1716189000000|2024-05-20 07:10:00|2743.5|2742|2742|2740|2745|2743.5|2740|2739|2561
1716189300000|2024-05-20 07:15:00|2742.5|2740.5|2741|2739.5|2745|2743.5|2740.5|2739|2273
1716189600000|2024-05-20 07:20:00|2740.5|2740|2740|2739.5|2741.5|2741|2738.5|2737.5|3197
1716189900000|2024-05-20 07:25:00|2741.5|2739|2746|2744.5|2748|2747.5|2741.5|2739|2127
1716190200000|2024-05-20 07:30:00|2745.5|2745|2746.5|2745.5|2747|2746|2744.5|2744|2352
1716190500000|2024-05-20 07:35:00|2747|2746.5|2747|2746|2748|2747.5|2746|2745|1324
1716190800000|2024-05-20 07:40:00|2746.5|2745.5|2747.5|2747|2748.5|2748|2746.5|2745.5|2187
1716191100000|2024-05-20 07:45:00|2746.5|2746.5|2747|2746|2747|2746.5|2745|2744.5|621
1716191400000|2024-05-20 07:50:00|2748|2747|2748|2747.5|2748.5|2748|2747.5|2747|1094
1716191700000|2024-05-20 07:55:00|2747.5|2747|2743.5|2742|2747.5|2747.5|2741.5|2740|2413
1716192000000|2024-05-20 08:00:00|2743|2742.5|2745|2744.5|2746|2745.5|2741.5|2741|1791
1716192300000|2024-05-20 08:05:00|2745.5|2745|2746|2745|2747|2746|2744.5|2743.5|1336
1716192600000|2024-05-20 08:10:00|2745.5|2744.5|2745.5|2744.5|2745.5|2745|2743|2742.5|1693
1716192900000|2024-05-20 08:15:00|2745|2744|2745.5|2744.5|2747.5|2746.5|2743.5|2743|1820
1716193200000|2024-05-20 08:20:00|2745|2744|2744.5|2744|2746.5|2746|2744|2743.5|1183
1716193500000|2024-05-20 08:25:00|2745|2744.5|2746.5|2746|2746.5|2746|2744.5|2744|2792
1716193800000|2024-05-20 08:30:00|2746|2745.5|2746.5|2746|2748|2747|2746|2745.5|826
1716194100000|2024-05-20 08:35:00|2747|2746.5|2746.5|2745.5|2747.5|2747|2746|2745|1384
1716194400000|2024-05-20 08:40:00|2747|2746|2749.5|2748.5|2749.5|2749|2747|2746|2597
1716194700000|2024-05-20 08:45:00|2749|2749|2753|2752|2753|2752.5|2749|2748.5|3038
1716195000000|2024-05-20 08:50:00|2753.5|2752.5|2754.5|2754|2755|2754|2752.5|2752|2178
1716195300000|2024-05-20 08:55:00|2754|2753.5|2755.5|2754.5|2756|2755.5|2753.5|2753|8035
1716195600000|2024-05-20 09:00:00|2756|2754|2753|2752.5|2756|2754|2753|2752.5|1009
1716195900000|2024-05-20 09:05:00|2752.5|2752|2753.5|2753|2754.5|2754|2752.5|2752|906
1716196200000|2024-05-20 09:10:00|2754|2753.5|2753.5|2752.5|2754|2753.5|2753|2752|1015
1716196500000|2024-05-20 09:15:00|2753|2752|2749|2748.5|2753|2752|2748|2747.5|1389
1716196800000|2024-05-20 09:20:00|2749.5|2748|2751|2750|2751.5|2750.5|2749.5|2748|901
1716197100000|2024-05-20 09:25:00|2750.5|2750.5|2753|2752|2753|2752|2750.5|2750.5|2272
1716197400000|2024-05-20 09:30:00|2753.5|2752.5|2757|2756|2759.5|2758.5|2753.5|2752.5|2761
1716197700000|2024-05-20 09:35:00|2756.5|2755.5|2755.5|2754.5|2757.5|2757|2755|2754.5|2592
1716198000000|2024-05-20 09:40:00|2756|2755|2756|2755.5|2756.5|2756|2755.5|2754.5|169
1716198300000|2024-05-20 09:45:00|2756.5|2755|2755|2754.5|2757.5|2756.5|2755|2754|869
1716198600000|2024-05-20 09:50:00|2753.5|2753|2754|2753|2754|2753|2753|2752.5|1290
1716198900000|2024-05-20 09:55:00|2753.5|2753.5|2760|2759|2760.5|2759.5|2753.5|2753|2253
1716199200000|2024-05-20 10:00:00|2759.5|2759.5|2758.5|2757.5|2759.5|2759.5|2758|2757.5|2726
1716199500000|2024-05-20 10:05:00|2758|2758|2758|2757|2759.5|2758.5|2758|2757|1314
1716199800000|2024-05-20 10:10:00|2757.5|2757.5|2760.5|2759.5|2760.5|2760|2757.5|2757|1173
1716200100000|2024-05-20 10:15:00|2760|2760|2760.5|2760|2761|2760.5|2759.5|2758.5|1320
1716200400000|2024-05-20 10:20:00|2761|2760.5|2760|2759.5|2761|2760.5|2759.5|2759|1712
1716200700000|2024-05-20 10:25:00|2759.5|2759|2759.5|2759|2760|2759.5|2758.5|2758|1409
1716201000000|2024-05-20 10:30:00|2758.5|2758|2760|2759.5|2761|2760|2758.5|2758|1372
1716201300000|2024-05-20 10:35:00|2761|2760|2762|2761|2763|2762.5|2760.5|2760|2126
1716201600000|2024-05-20 10:40:00|2761.5|2760.5|2761|2760|2761.5|2761|2760.5|2760|1271
1716201900000|2024-05-20 10:45:00|2761.5|2760.5|2761.5|2760.5|2761.5|2761|2760.5|2760|502
1716202200000|2024-05-20 10:50:00|2762|2761|2761.5|2761|2762|2761.5|2760.5|2760|878
1716202500000|2024-05-20 10:55:00|2761|2760.5|2764.5|2763.5|2764.5|2764|2761|2760.5|2878
1716202800000|2024-05-20 11:00:00|2765|2764|2765.5|2764.5|2766.5|2766|2764.5|2763.5|3192
1716203100000|2024-05-20 11:05:00|2765|2765|2765.5|2765|2766|2765|2764.5|2764|1316
1716203400000|2024-05-20 11:10:00|2766|2765.5|2764.5|2764|2766|2765.5|2764.5|2764|1055
1716203700000|2024-05-20 11:15:00|2765|2764.5|2769|2768|2769|2768.5|2765|2764.5|2665
1716204000000|2024-05-20 11:20:00|2768.5|2768.5|2767|2766|2769.5|2769|2767|2766|3115
1716204300000|2024-05-20 11:25:00|2768|2766.5|2769.5|2769|2770|2769.5|2768|2766.5|3312
1716204600000|2024-05-20 11:30:00|2770|2769.5|2772|2771.5|2772.5|2772|2769.5|2769|2354
1716204900000|2024-05-20 11:35:00|2772.5|2772|2770|2769|2773|2772|2769.5|2769|1284
1716205200000|2024-05-20 11:40:00|2769.5|2769.5|2770|2769.5|2770.5|2769.5|2768.5|2768|1563
1716205500000|2024-05-20 11:45:00|2770.5|2769|2768.5|2768|2770.5|2769|2768|2767.5|898
1716205800000|2024-05-20 11:50:00|2768|2767|2768|2767.5|2768.5|2768|2767.5|2766.5|1226
1716206100000|2024-05-20 11:55:00|2768.5|2768|2768|2767.5|2768.5|2768|2767|2766.5|1835
1716206400000|2024-05-20 12:00:00|2768.5|2767|2767|2766.5|2768.5|2767|2766.5|2766|924
1716206700000|2024-05-20 12:05:00|2768|2767|2769|2768.5|2769|2768.5|2767.5|2767|1286
1716207000000|2024-05-20 12:10:00|2770.5|2769.5|2770.5|2770|2771.5|2771|2769|2768.5|1741
1716207300000|2024-05-20 12:15:00|2771|2770.5|2771|2770.5|2771.5|2771|2770.5|2770|899
1716207600000|2024-05-20 12:20:00|2771.5|2771|2773.5|2773|2775|2774.5|2771.5|2771|3556
1716207900000|2024-05-20 12:25:00|2774|2773.5|2772.5|2771.5|2774.5|2774|2771|2770.5|1435
1716208200000|2024-05-20 12:30:00|2772|2771|2772|2771.5|2772|2771.5|2771.5|2770.5|1838
1716208500000|2024-05-20 12:35:00|2771.5|2771|2778.5|2777.5|2778.5|2778|2771.5|2771|3843
1716208800000|2024-05-20 12:40:00|2778|2778.5|2778|2777.5|2779|2778.5|2777.5|2777|5775
1716209100000|2024-05-20 12:45:00|2778.5|2778|2783|2782|2783|2782|2778.5|2778|6263
1716209400000|2024-05-20 12:50:00|2782.5|2782.5|2782.5|2782|2783.5|2783|2781.5|2781|9186
1716209700000|2024-05-20 12:55:00|2783|2781.5|2787|2786.5|2787|2786.5|2782.5|2781.5|4011
1716210000000|2024-05-20 13:00:00|2786.5|2786|2786|2785.5|2788|2787.5|2785|2784.5|2882
1716210300000|2024-05-20 13:05:00|2785.5|2785|2792|2791.5|2795|2794.5|2784.5|2784|4615
1716210600000|2024-05-20 13:10:00|2793|2792|2788|2787|2793.5|2792.5|2787|2786.5|2231
1716210900000|2024-05-20 13:15:00|2787.5|2787.5|2791.5|2790.5|2791.5|2790.5|2787.5|2787|777
1716211200000|2024-05-20 13:20:00|2791|2791|2788|2787|2791.5|2791|2787.5|2787|1079
1716211500000|2024-05-20 13:25:00|2788.5|2787.5|2788|2787.5|2789|2788|2786.5|2786|2085
1716211800000|2024-05-20 13:30:00|2788.5|2788|2787|2786|2789.5|2789|2786|2785.5|2014
1716212100000|2024-05-20 13:35:00|2785.5|2785|2782.5|2782|2785.5|2785|2780.5|2780|2853
1716212400000|2024-05-20 13:40:00|2782|2781.5|2782|2781|2782.5|2782|2780.5|2780|1469
1716212700000|2024-05-20 13:45:00|2781.5|2781.5|2783.5|2783|2783.5|2783|2781|2780.5|2915
1716213000000|2024-05-20 13:50:00|2783|2782.5|2783|2782.5|2783.5|2782.5|2782|2781.5|478
1716213300000|2024-05-20 13:55:00|2783.5|2783|2785|2784.5|2785.5|2784.5|2783|2782.5|11518
1716213600000|2024-05-20 14:00:00|2784.5|2783.5|2784.5|2784|2785|2784.5|2782|2781.5|7800
1716213900000|2024-05-20 14:05:00|2785|2784.5|2785.5|2785|2786|2785.5|2785|2784.5|935
1716214200000|2024-05-20 14:10:00|2785|2784.5|2785.5|2784.5|2785.5|2784.5|2783.5|2783|1462
1716214500000|2024-05-20 14:15:00|2785|2784|2787|2786|2787.5|2787|2784|2783.5|1946
1716214800000|2024-05-20 14:20:00|2787.5|2786.5|2787|2786.5|2787.5|2787|2787|2786.5|1852
1716215100000|2024-05-20 14:25:00|2788|2787|2788|2787.5|2788.5|2788|2787|2786|2166
1716215400000|2024-05-20 14:30:00|2788.5|2788|2788.5|2787.5|2788.5|2788|2788|2787.5|1099
1716215700000|2024-05-20 14:35:00|2788|2787|2787|2786.5|2788.5|2787.5|2786.5|2786|1625
1716216000000|2024-05-20 14:40:00|2787.5|2787|2786|2785.5|2788.5|2787.5|2786|2785|4590
1716216300000|2024-05-20 14:45:00|2786.5|2786|2788.5|2787.5|2788.5|2788|2786.5|2786|2932
1716216600000|2024-05-20 14:50:00|2789|2788.5|2790.5|2790|2791|2790.5|2788.5|2788|2574
1716216900000|2024-05-20 14:55:00|2790|2789|2790.5|2790|2791.5|2790.5|2789.5|2789|2387
1716217200000|2024-05-20 15:00:00|2790|2789.5|2791|2790.5|2792|2791.5|2789|2788.5|4853
1716217500000|2024-05-20 15:05:00|2788.5|2788|2788.5|2787.5|2789|2788.5|2780|2779.5|10562
1716217800000|2024-05-20 15:10:00|2790.5|2790|2792|2791|2794|2793|2788.5|2788|15595
1716218100000|2024-05-20 15:15:00|2792.5|2791.5|2791.5|2791|2792.5|2791.5|2790.5|2790|6539
1716218400000|2024-05-20 15:20:00|2791|2790.5|2790.5|2790|2793.5|2793|2789|2788|12469
1716218700000|2024-05-20 15:25:00|2791|2790.5|2793|2792|2794|2793|2790.5|2790.5|6904
1716274800000|2024-05-21 07:00:00|2781|2780|2768|2766.5|2781|2780|2766|2765|5779
1716275100000|2024-05-21 07:05:00|2768.5|2767|2764.5|2763|2769.5|2768.5|2761|2760.5|3561
1716275400000|2024-05-21 07:10:00|2764|2761.5|2770.5|2768.5|2771.5|2770|2763|2761.5|2100
1716275700000|2024-05-21 07:15:00|2771.5|2769|2767.5|2766|2772|2770.5|2765.5|2764|3074
1716276000000|2024-05-21 07:20:00|2768|2766.5|2763|2761.5|2768|2766.5|2763|2761.5|3516
1716276300000|2024-05-21 07:25:00|2763.5|2762|2756.5|2755|2764.5|2763.5|2756.5|2755|2560
1716276600000|2024-05-21 07:30:00|2756|2755.5|2755.5|2754.5|2757|2756.5|2751.5|2751|6936
1716276900000|2024-05-21 07:35:00|2755|2754|2753.5|2753|2756|2755|2749.5|2748.5|3770
1716277200000|2024-05-21 07:40:00|2753|2751.5|2750|2749|2753.5|2752.5|2749.5|2748.5|1635
1716277500000|2024-05-21 07:45:00|2749.5|2748|2745|2744|2750|2748|2744|2743|2660
1716277800000|2024-05-21 07:50:00|2745.5|2744.5|2739.5|2738.5|2745.5|2744.5|2738.5|2738|9576
1716278100000|2024-05-21 07:55:00|2739|2738|2741.5|2740.5|2742|2741|2737.5|2737|3370
1716278400000|2024-05-21 08:00:00|2741|2740|2742.5|2741.5|2744|2743|2738.5|2738|3749
1716278700000|2024-05-21 08:05:00|2743|2742|2740.5|2740|2744.5|2743.5|2740.5|2740|3572
1716279000000|2024-05-21 08:10:00|2740|2739.5|2735|2734.5|2740|2739.5|2734.5|2733.5|3228
1716279300000|2024-05-21 08:15:00|2734.5|2734|2735|2734|2736|2735.5|2733|2732|3544
1716279600000|2024-05-21 08:20:00|2734.5|2734.5|2738.5|2738|2740|2739.5|2734.5|2734|4814
1716279900000|2024-05-21 08:25:00|2738|2737|2736.5|2735.5|2738.5|2738|2735|2734|3289
1716280200000|2024-05-21 08:30:00|2737|2736|2735|2734|2737.5|2737|2735|2734|2878
1716280500000|2024-05-21 08:35:00|2734.5|2733.5|2735|2734|2735.5|2734.5|2733.5|2733|912
1716280800000|2024-05-21 08:40:00|2734.5|2733.5|2732.5|2731.5|2736|2735.5|2732.5|2731.5|1861
1716281100000|2024-05-21 08:45:00|2732|2731|2733.5|2733|2733.5|2733|2731.5|2731|2700
1716281400000|2024-05-21 08:50:00|2734.5|2733.5|2735|2734|2735.5|2734.5|2733.5|2733|2065
1716281700000|2024-05-21 08:55:00|2734.5|2731.5|2727|2726|2734.5|2731.5|2726|2725.5|6134
1716282000000|2024-05-21 09:00:00|2726.5|2726.5|2725.5|2725|2728.5|2727.5|2724.5|2723.5|4023
1716282300000|2024-05-21 09:05:00|2726|2725.5|2726|2725.5|2726.5|2726|2725|2724.5|1074
1716282600000|2024-05-21 09:10:00|2726.5|2726|2726.5|2725|2726.5|2726|2724|2723.5|3857
1716282900000|2024-05-21 09:15:00|2726|2725.5|2723|2722|2726.5|2725.5|2722.5|2722|4098
1716283200000|2024-05-21 09:20:00|2722.5|2721.5|2726.5|2726|2727|2726.5|2722|2721.5|2462
1716283500000|2024-05-21 09:25:00|2726|2725.5|2721.5|2720.5|2726.5|2726|2720.5|2719.5|3721
1716283800000|2024-05-21 09:30:00|2721|2720|2713.5|2712.5|2721.5|2720.5|2713.5|2712.5|5912
1716284100000|2024-05-21 09:35:00|2713|2712|2710|2709.5|2713.5|2712.5|2709.5|2709|5234
1716284400000|2024-05-21 09:40:00|2710.5|2710|2705|2704.5|2710.5|2710|2704|2703.5|4122
1716284700000|2024-05-21 09:45:00|2705.5|2705|2709|2708.5|2710|2709.5|2705.5|2705|4279
1716285000000|2024-05-21 09:50:00|2708.5|2708|2696|2695.5|2709.5|2709|2694.5|2693.5|7547
1716285300000|2024-05-21 09:55:00|2696.5|2696|2692.5|2691.5|2697|2696.5|2687|2686.5|12685
1716285600000|2024-05-21 10:00:00|2692|2692|2697|2696.5|2698|2697.5|2692|2691.5|3916
1716285900000|2024-05-21 10:05:00|2696.5|2696|2698.5|2698|2701.5|2700.5|2696.5|2696|4882
1716286200000|2024-05-21 10:10:00|2699|2698.5|2705|2704|2705|2704.5|2698.5|2698|3440
1716286500000|2024-05-21 10:15:00|2704|2703.5|2698.5|2697.5|2705|2704|2698|2697|1033
1716286800000|2024-05-21 10:20:00|2699|2698|2705.5|2705|2705.5|2705|2698.5|2698|3555
1716287100000|2024-05-21 10:25:00|2705|2704|2709.5|2709|2710.5|2709.5|2703|2702|2905
1716287400000|2024-05-21 10:30:00|2710.5|2710|2710|2709.5|2711.5|2711|2704.5|2703|5705
1716287700000|2024-05-21 10:35:00|2709|2709|2708.5|2708|2710.5|2709.5|2707.5|2707|6305
1716288000000|2024-05-21 10:40:00|2709|2708.5|2712|2711|2713.5|2713|2709|2708.5|4018
1716288300000|2024-05-21 10:45:00|2713|2711.5|2713|2712.5|2714.5|2714|2712|2711|1783
1716288600000|2024-05-21 10:50:00|2712.5|2712|2713.5|2713|2713.5|2713|2709.5|2709|4716
1716288900000|2024-05-21 10:55:00|2713|2712.5|2712|2711.5|2713.5|2713|2710.5|2710|2993
1716289200000|2024-05-21 11:00:00|2713|2712|2710.5|2710|2713|2712.5|2709.5|2709|4829
1716289500000|2024-05-21 11:05:00|2711|2709.5|2711.5|2711|2712|2711.5|2710.5|2709.5|774
1716289800000|2024-05-21 11:10:00|2712|2711.5|2717.5|2716.5|2717.5|2716.5|2711.5|2711|2210
1716290100000|2024-05-21 11:15:00|2718|2717|2715.5|2715|2718|2717.5|2715.5|2715|2042
1716290400000|2024-05-21 11:20:00|2715|2714.5|2715|2714.5|2715.5|2714.5|2712.5|2712|2205
1716290700000|2024-05-21 11:25:00|2715.5|2715|2717|2716.5|2719.5|2719|2715.5|2715|2605
1716291000000|2024-05-21 11:30:00|2716.5|2716|2716.5|2715.5|2717.5|2717|2715.5|2715|1629
1716291300000|2024-05-21 11:35:00|2716|2715|2712.5|2712|2716|2715.5|2712.5|2712|479
1716291600000|2024-05-21 11:40:00|2713|2712.5|2712.5|2712|2713.5|2712.5|2712|2711|1031
1716291900000|2024-05-21 11:45:00|2712|2711.5|2712.5|2712|2714|2713.5|2712|2711.5|1141
1716292200000|2024-05-21 11:50:00|2713|2712.5|2714.5|2713.5|2714.5|2714|2713|2712.5|703
1716292500000|2024-05-21 11:55:00|2714|2714|2711.5|2711|2717.5|2716.5|2711.5|2711|2247
1716292800000|2024-05-21 12:00:00|2712|2712|2714|2713.5|2714|2713.5|2711.5|2712|4001
1716293100000|2024-05-21 12:05:00|2714.5|2714|2716.5|2716|2717|2716.5|2714.5|2714|2430
1716293400000|2024-05-21 12:10:00|2717|2715.5|2716|2715.5|2717|2716.5|2715|2714.5|1644
1716293700000|2024-05-21 12:15:00|2716.5|2713|2714|2713.5|2716.5|2714.5|2713|2712|1993
1716294000000|2024-05-21 12:20:00|2713.5|2713|2713|2712.5|2713.5|2713|2711|2710.5|1469
1716294300000|2024-05-21 12:25:00|2712.5|2712|2712.5|2711.5|2712.5|2712|2711.5|2711|1466
1716294600000|2024-05-21 12:30:00|2712|2711|2712.5|2712|2713|2712.5|2711.5|2711|2335
1716294900000|2024-05-21 12:35:00|2712|2711.5|2710.5|2710|2712|2711.5|2709.5|2708.5|1689
1716295200000|2024-05-21 12:40:00|2711|2710.5|2712.5|2712|2712.5|2712|2711|2710.5|1626
1716295500000|2024-05-21 12:45:00|2712|2711.5|2710.5|2710|2712.5|2712|2710.5|2710|1921
1716295800000|2024-05-21 12:50:00|2711|2710.5|2709.5|2708.5|2711|2710.5|2708.5|2708|2343
1716296100000|2024-05-21 12:55:00|2709|2709|2707|2706.5|2709|2709|2706|2705|1767
1716296400000|2024-05-21 13:00:00|2706.5|2706|2714.5|2714|2714.5|2714|2705|2704.5|4139
1716296700000|2024-05-21 13:05:00|2715|2714.5|2717.5|2717|2717.5|2717|2714.5|2714.5|1124
1716297000000|2024-05-21 13:10:00|2719|2718|2720|2719|2720.5|2720|2718.5|2718|2315
1716297300000|2024-05-21 13:15:00|2720.5|2719.5|2720.5|2720|2723|2722.5|2720.5|2719.5|5944
1716297600000|2024-05-21 13:20:00|2721|2720.5|2722|2721|2722.5|2722|2719|2718.5|2420
1716297900000|2024-05-21 13:25:00|2723.5|2721.5|2724.5|2724|2724.5|2724|2722.5|2721.5|1540
1716298200000|2024-05-21 13:30:00|2724|2723.5|2727|2726.5|2728|2727|2722|2721|3088
1716298500000|2024-05-21 13:35:00|2727.5|2727|2727.5|2727|2728.5|2727.5|2726.5|2726|1971
1716298800000|2024-05-21 13:40:00|2727|2726.5|2726.5|2726|2727|2726.5|2725.5|2725|1733
1716299100000|2024-05-21 13:45:00|2727|2726.5|2727|2726.5|2729|2728.5|2727|2726|3232
1716299400000|2024-05-21 13:50:00|2727.5|2726|2726.5|2726|2728|2727.5|2725.5|2724.5|1748
1716299700000|2024-05-21 13:55:00|2726|2725.5|2724|2723.5|2727.5|2727|2723.5|2722.5|1948
1716300000000|2024-05-21 14:00:00|2724.5|2724|2729|2728.5|2729.5|2729|2724.5|2724|2306
1716300300000|2024-05-21 14:05:00|2729.5|2728|2729.5|2729|2731|2730.5|2728|2727.5|3680
1716300600000|2024-05-21 14:10:00|2730|2729.5|2734.5|2734|2734.5|2734|2730|2729.5|1159
1716300900000|2024-05-21 14:15:00|2733|2732.5|2736.5|2736|2736.5|2736|2731.5|2731|2859
1716301200000|2024-05-21 14:20:00|2736|2735.5|2729.5|2728.5|2737|2736.5|2728.5|2728|2181
1716301500000|2024-05-21 14:25:00|2729|2728|2728|2727.5|2729.5|2728.5|2727|2726.5|2573
1716301800000|2024-05-21 14:30:00|2728.5|2727|2725.5|2725|2728.5|2727.5|2725|2724.5|839
1716302100000|2024-05-21 14:35:00|2726.5|2725.5|2727.5|2727|2728|2727.5|2725.5|2725|4774
1716302400000|2024-05-21 14:40:00|2728|2727.5|2729|2728.5|2730|2729.5|2728|2727.5|2330
1716302700000|2024-05-21 14:45:00|2729.5|2729|2732|2731|2732|2731.5|2728.5|2728|1619
1716303000000|2024-05-21 14:50:00|2731.5|2730|2734|2733.5|2734.5|2734|2730|2729.5|1656
1716303300000|2024-05-21 14:55:00|2734.5|2734|2733.5|2733|2738|2737.5|2733.5|2733|4072
1716303600000|2024-05-21 15:00:00|2734|2733.5|2731.5|2731|2734|2733.5|2731.5|2730.5|2352
1716303900000|2024-05-21 15:05:00|2732|2731.5|2733.5|2733|2733.5|2733|2731.5|2730.5|2281
1716304200000|2024-05-21 15:10:00|2734|2733.5|2737|2736.5|2737|2736.5|2734|2733.5|2195
1716304500000|2024-05-21 15:15:00|2736.5|2736|2739|2738.5|2739.5|2739|2734|2733.5|6469
1716304800000|2024-05-21 15:20:00|2738.5|2738|2739|2738.5|2740|2739.5|2738.5|2738|3014
1716305100000|2024-05-21 15:25:00|2738.5|2738|2738.5|2737.5|2739|2738.5|2736.5|2736|3155
1716361200000|2024-05-22 07:00:00|2743.5|2740.5|2747.5|2746.5|2749|2747.5|2739|2736|2257
1716361500000|2024-05-22 07:05:00|2747|2745|2745.5|2744|2747|2745|2741|2739|2394
1716361800000|2024-05-22 07:10:00|2747|2744.5|2742.5|2741.5|2747|2745|2739|2737|3354
1716362100000|2024-05-22 07:15:00|2742|2741|2746.5|2745|2746.5|2745|2742|2740.5|1711
1716362400000|2024-05-22 07:20:00|2746|2744|2749|2748|2749.5|2748.5|2743.5|2742|1802
1716362700000|2024-05-22 07:25:00|2748|2746.5|2744.5|2743.5|2748|2746.5|2742.5|2742|3143
1716363000000|2024-05-22 07:30:00|2745|2744|2746|2745|2746|2745|2741|2740|2571
1716363300000|2024-05-22 07:35:00|2746.5|2745.5|2747|2746|2747.5|2746.5|2744.5|2744|2603
1716363600000|2024-05-22 07:40:00|2746.5|2746.5|2748.5|2747.5|2749|2748|2746.5|2745|949
1716363900000|2024-05-22 07:45:00|2749|2748|2750.5|2749.5|2751.5|2750.5|2749|2748|4436
1716364200000|2024-05-22 07:50:00|2750|2749|2751|2750|2753|2751.5|2748.5|2747.5|1858
1716364500000|2024-05-22 07:55:00|2750.5|2749.5|2747.5|2746|2751|2750|2746.5|2745.5|668
1716364800000|2024-05-22 08:00:00|2747|2746.5|2750|2749|2750.5|2750|2747|2746.5|1821
1716365100000|2024-05-22 08:05:00|2749.5|2748.5|2745|2743.5|2749.5|2748.5|2745|2743.5|822
1716365400000|2024-05-22 08:10:00|2744.5|2742.5|2743.5|2742.5|2744.5|2743.5|2742|2741|1340
1716365700000|2024-05-22 08:15:00|2744|2743|2747.5|2746.5|2748|2747|2743.5|2743|726
1716366000000|2024-05-22 08:20:00|2747|2747|2749.5|2749|2750|2749.5|2747|2746|1338
1716366300000|2024-05-22 08:25:00|2750|2748.5|2749.5|2748.5|2750|2749.5|2748|2747.5|654
1716366600000|2024-05-22 08:30:00|2750|2749|2748.5|2747.5|2750.5|2749.5|2748.5|2747.5|1585
1716366900000|2024-05-22 08:35:00|2748|2748|2748.5|2748|2749|2748.5|2747.5|2746.5|1802
1716367200000|2024-05-22 08:40:00|2748|2747.5|2749|2748|2749.5|2748.5|2748|2747.5|594
1716367500000|2024-05-22 08:45:00|2748|2747.5|2750|2749.5|2750.5|2749.5|2747.5|2746.5|2173
1716367800000|2024-05-22 08:50:00|2750.5|2750|2748|2747|2751|2750|2748|2747|1679
1716368100000|2024-05-22 08:55:00|2747.5|2746.5|2749.5|2748.5|2749.5|2748.5|2746.5|2745.5|1767
1716368400000|2024-05-22 09:00:00|2749|2749|2749|2747.5|2750|2749|2748|2747.5|972
1716368700000|2024-05-22 09:05:00|2748.5|2748|2749|2748|2749|2748.5|2748|2748|494
1716369000000|2024-05-22 09:10:00|2748.5|2747.5|2748.5|2748|2749.5|2749|2747.5|2746.5|1927
1716369300000|2024-05-22 09:15:00|2748|2747.5|2747|2746|2748.5|2747.5|2747|2746|1441
1716369600000|2024-05-22 09:20:00|2747.5|2746.5|2745|2743.5|2749|2748|2745|2743.5|1257
1716369900000|2024-05-22 09:25:00|2744.5|2744|2743|2742|2744.5|2744|2742.5|2742|2500
1716370200000|2024-05-22 09:30:00|2743.5|2742.5|2743.5|2743|2744|2743.5|2742.5|2742|1169
1716370500000|2024-05-22 09:35:00|2744|2743.5|2744.5|2743.5|2745|2744|2743|2742.5|1346
1716370800000|2024-05-22 09:40:00|2745|2744|2746.5|2746|2747|2746.5|2744.5|2744|294
1716371100000|2024-05-22 09:45:00|2747|2746.5|2748|2747|2748|2747.5|2747|2746|685
1716371400000|2024-05-22 09:50:00|2747.5|2746.5|2750|2749|2750|2749|2747|2746.5|2610
1716371700000|2024-05-22 09:55:00|2750.5|2749.5|2753.5|2753|2754|2753.5|2750.5|2749.5|2162
1716372000000|2024-05-22 10:00:00|2754|2753.5|2755.5|2754.5|2756|2755.5|2754|2753|2017
1716372300000|2024-05-22 10:05:00|2755|2755|2756.5|2755.5|2757|2756|2755|2754.5|952
1716372600000|2024-05-22 10:10:00|2757|2755|2756|2755|2757|2755|2755.5|2754.5|641
1716372900000|2024-05-22 10:15:00|2755.5|2754.5|2756|2755|2756|2755.5|2755|2754.5|535
1716373200000|2024-05-22 10:20:00|2755.5|2754|2759|2758|2759|2758|2754.5|2754|2327
1716373500000|2024-05-22 10:25:00|2759.5|2758.5|2758.5|2758|2760|2759.5|2758|2757.5|1552
1716373800000|2024-05-22 10:30:00|2759|2758.5|2759.5|2759|2761|2760.5|2759|2758|601
1716374100000|2024-05-22 10:35:00|2760|2759.5|2758.5|2757.5|2761|2760.5|2757.5|2757|1080
1716374400000|2024-05-22 10:40:00|2758|2758|2759|2758|2759.5|2758|2757.5|2757|885
1716374700000|2024-05-22 10:45:00|2758.5|2757.5|2759.5|2759|2761.5|2760.5|2758.5|2757.5|2171
1716375000000|2024-05-22 10:50:00|2759|2758.5|2759|2758|2760|2759|2758.5|2758|1628
1716375300000|2024-05-22 10:55:00|2758.5|2757.5|2758|2757|2759|2757.5|2757|2756|1125
1716375600000|2024-05-22 11:00:00|2758.5|2757.5|2758.5|2757.5|2759|2758|2758|2757|675
1716375900000|2024-05-22 11:05:00|2758|2757|2757.5|2756.5|2758|2757|2756.5|2755.5|950
1716376200000|2024-05-22 11:10:00|2757|2756|2756.5|2756|2757|2756|2756|2755.5|976
1716376500000|2024-05-22 11:15:00|2757|2756.5|2757|2756.5|2758.5|2757.5|2756.5|2756|984
1716376800000|2024-05-22 11:20:00|2757.5|2757|2756.5|2755.5|2757.5|2757|2756|2755.5|440
1716377100000|2024-05-22 11:25:00|2757|2756|2755|2754.5|2757.5|2756.5|2754|2753.5|833
1716377400000|2024-05-22 11:30:00|2754.5|2754|2755|2754|2755|2754|2754|2753.5|348
1716377700000|2024-05-22 11:35:00|2754.5|2753.5|2754|2753|2755|2754|2753|2752|773
1716378000000|2024-05-22 11:40:00|2754.5|2753.5|2758.5|2757.5|2758.5|2758|2754.5|2753.5|736
1716378300000|2024-05-22 11:45:00|2758|2758|2753|2752.5|2759.5|2759|2753|2752.5|2314
1716378600000|2024-05-22 11:50:00|2753.5|2752|2752|2751|2753.5|2753|2751.5|2751|813
1716378900000|2024-05-22 11:55:00|2752.5|2752|2751|2750.5|2752.5|2752|2750.5|2750|985
1716379200000|2024-05-22 12:00:00|2751.5|2750|2751.5|2750.5|2752.5|2752|2750.5|2750|1097
1716379500000|2024-05-22 12:05:00|2751|2750|2749|2748.5|2751|2750|2749|2748.5|696
1716379800000|2024-05-22 12:10:00|2748.5|2747.5|2747|2746|2748.5|2748|2745.5|2744.5|645
1716380100000|2024-05-22 12:15:00|2746.5|2746.5|2746.5|2745.5|2747|2746.5|2745|2744.5|1986
1716380400000|2024-05-22 12:20:00|2747|2746|2746.5|2746|2747.5|2747|2746|2745.5|1532
1716380700000|2024-05-22 12:25:00|2747|2746.5|2745.5|2745|2747|2746.5|2745|2744.5|1481
1716381000000|2024-05-22 12:30:00|2746|2745.5|2746|2745|2746.5|2746|2745|2744.5|1226
1716381300000|2024-05-22 12:35:00|2746.5|2745.5|2747|2746.5|2748.5|2747.5|2746|2745|2566
1716381600000|2024-05-22 12:40:00|2747.5|2745.5|2747.5|2747|2748.5|2747.5|2746.5|2745.5|787
1716381900000|2024-05-22 12:45:00|2747|2746.5|2748|2747.5|2749.5|2748.5|2747|2746.5|1152
1716382200000|2024-05-22 12:50:00|2747.5|2747|2749.5|2748.5|2749.5|2749|2746.5|2745.5|1325
1716382500000|2024-05-22 12:55:00|2750|2749|2747.5|2746.5|2750|2749.5|2747.5|2746.5|1320
1716382800000|2024-05-22 13:00:00|2747|2746|2747.5|2747|2748|2747.5|2747|2746|534
1716383100000|2024-05-22 13:05:00|2748.5|2747.5|2746.5|2746|2748.5|2748|2746.5|2745.5|1195
1716383400000|2024-05-22 13:10:00|2746|2745.5|2745|2744|2746.5|2745.5|2744.5|2744|1572
1716383700000|2024-05-22 13:15:00|2744.5|2743.5|2743.5|2743|2745|2744|2743|2742.5|1303
1716384000000|2024-05-22 13:20:00|2744|2743.5|2740.5|2739.5|2745.5|2745|2738.5|2737.5|3130
1716384300000|2024-05-22 13:25:00|2740|2740|2741.5|2740.5|2742.5|2742|2739|2738.5|4539
1716384600000|2024-05-22 13:30:00|2741|2740|2737.5|2736.5|2742.5|2741.5|2737.5|2736.5|7364
1716384900000|2024-05-22 13:35:00|2738|2737|2743|2742.5|2744|2743|2737|2736.5|6909
1716385200000|2024-05-22 13:40:00|2743.5|2743|2743|2742.5|2744.5|2744|2742.5|2742|3359
1716385500000|2024-05-22 13:45:00|2744|2742|2741|2740.5|2744|2743.5|2740.5|2740|3163
1716385800000|2024-05-22 13:50:00|2740.5|2740|2743.5|2742.5|2743.5|2743|2740.5|2740|514
1716386100000|2024-05-22 13:55:00|2743|2742|2741|2740.5|2743.5|2742|2741|2740.5|391
1716386400000|2024-05-22 14:00:00|2741.5|2740|2742|2741.5|2743|2742.5|2741|2740|2176
1716386700000|2024-05-22 14:05:00|2743|2742.5|2744|2743.5|2746|2745.5|2742.5|2741.5|1359
1716387000000|2024-05-22 14:10:00|2744.5|2742.5|2740.5|2740|2744.5|2742.5|2740.5|2739.5|1750
1716387300000|2024-05-22 14:15:00|2740|2739.5|2741.5|2740.5|2743|2742.5|2740|2739.5|2133
1716387600000|2024-05-22 14:20:00|2742|2741|2740|2739|2742|2741.5|2740|2739|895
1716387900000|2024-05-22 14:25:00|2740.5|2739.5|2740.5|2740|2741.5|2741|2740|2739|1578
1716388200000|2024-05-22 14:30:00|2740|2739.5|2741.5|2740.5|2741.5|2741|2740|2739|1519
1716388500000|2024-05-22 14:35:00|2741|2741|2742.5|2742|2743.5|2743|2741|2740.5|3483
1716388800000|2024-05-22 14:40:00|2742|2741.5|2738.5|2737.5|2742|2741.5|2738.5|2737.5|2298
1716389100000|2024-05-22 14:45:00|2739|2738|2737.5|2737|2740|2739.5|2737.5|2737|654
1716389400000|2024-05-22 14:50:00|2738|2737.5|2736|2735|2738.5|2738|2736|2735|716
1716389700000|2024-05-22 14:55:00|2735.5|2735.5|2738|2737.5|2739|2738|2735.5|2735.5|656
1716390000000|2024-05-22 15:00:00|2737.5|2737|2738|2737.5|2740|2739.5|2737.5|2737|2176
1716390300000|2024-05-22 15:05:00|2737.5|2737|2736.5|2735.5|2738|2737|2735|2734.5|2317
1716390600000|2024-05-22 15:10:00|2736|2736|2736|2735.5|2737.5|2737|2735.5|2735|2838
1716390900000|2024-05-22 15:15:00|2736.5|2735|2736.5|2735.5|2738|2737.5|2735|2734|6676
1716391200000|2024-05-22 15:20:00|2736|2735|2730|2729.5|2736|2735|2730|2729.5|3603
1716391500000|2024-05-22 15:25:00|2730.5|2730|2732.5|2731.5|2732.5|2731.5|2730.5|2730|2129
1716447600000|2024-05-23 07:00:00|2734|2730.5|2744.5|2742.5|2746.5|2743.5|2729|2726|4765
1716447900000|2024-05-23 07:05:00|2743|2739.5|2752.5|2751.5|2755|2754|2742|2739.5|9964
1716448200000|2024-05-23 07:10:00|2753|2752|2756.5|2755|2759.5|2758|2748.5|2747|3310
1716448500000|2024-05-23 07:15:00|2758|2756.5|2754|2752.5|2759|2758|2753|2752|6664
1716448800000|2024-05-23 07:20:00|2753.5|2751|2749|2748|2755|2753.5|2749|2748|2967
1716449100000|2024-05-23 07:25:00|2750|2749|2749.5|2748.5|2751|2749.5|2747.5|2746|2894
1716449400000|2024-05-23 07:30:00|2751|2750.5|2750|2749|2754.5|2753|2748.5|2747|6556
1716449700000|2024-05-23 07:35:00|2750.5|2749.5|2750|2749.5|2751.5|2751|2749.5|2749|5410
1716450000000|2024-05-23 07:40:00|2751.5|2750.5|2750.5|2749|2753.5|2753|2748.5|2747.5|5508
1716450300000|2024-05-23 07:45:00|2749.5|2748.5|2750.5|2749|2751|2749.5|2747.5|2746.5|3189
1716450600000|2024-05-23 07:50:00|2750|2749.5|2753|2751.5|2753|2752|2750|2749|3742
1716450900000|2024-05-23 07:55:00|2752.5|2750|2753.5|2753|2755.5|2754.5|2750|2748.5|5118
1716451200000|2024-05-23 08:00:00|2754|2752.5|2751|2750.5|2754|2753|2751|2750.5|2000
1716451500000|2024-05-23 08:05:00|2751.5|2751|2749.5|2749|2753|2752|2749.5|2749|2444
1716451800000|2024-05-23 08:10:00|2749|2748.5|2753.5|2752.5|2754|2753.5|2748.5|2747.5|1900
1716452100000|2024-05-23 08:15:00|2752|2751.5|2749.5|2748.5|2753|2752.5|2748|2747|1281
1716452400000|2024-05-23 08:20:00|2750|2749|2746|2745|2750|2749|2746|2745|918
1716452700000|2024-05-23 08:25:00|2744.5|2744|2742.5|2740.5|2746|2745.5|2742|2740.5|832
1716453000000|2024-05-23 08:30:00|2743|2741|2742|2741|2744.5|2743|2742|2741|1239
1716453300000|2024-05-23 08:35:00|2741.5|2740|2739.5|2738|2741.5|2740|2738|2737|753
1716453600000|2024-05-23 08:40:00|2739|2739|2739.5|2738|2740.5|2740|2737.5|2736.5|1235
1716453900000|2024-05-23 08:45:00|2738.5|2738.5|2739|2738|2740.5|2740|2738|2737|1462
1716454200000|2024-05-23 08:50:00|2739.5|2738.5|2733.5|2732|2739.5|2739|2733|2732|1411
1716454500000|2024-05-23 08:55:00|2734.5|2732.5|2735|2733.5|2735|2734|2733|2732|357
1716454800000|2024-05-23 09:00:00|2734.5|2734|2736|2735|2736|2735.5|2733|2732|900
1716455100000|2024-05-23 09:05:00|2736.5|2735.5|2738|2737|2738.5|2737.5|2736.5|2735|815
1716455400000|2024-05-23 09:10:00|2738.5|2737.5|2738|2737|2738.5|2737.5|2738|2737|349
1716455700000|2024-05-23 09:15:00|2738.5|2737.5|2742|2741|2743|2741.5|2738.5|2737|668
1716456000000|2024-05-23 09:20:00|2741.5|2740.5|2742.5|2741.5|2743|2742.5|2741.5|2740.5|2136
1716456300000|2024-05-23 09:25:00|2743|2742|2742.5|2741.5|2743|2742.5|2741|2740.5|1384
1716456600000|2024-05-23 09:30:00|2742|2741|2741.5|2741|2742.5|2741.5|2741.5|2740.5|67
1716456900000|2024-05-23 09:35:00|2741|2740.5|2738|2737.5|2741|2740.5|2737.5|2737|2076
1716457200000|2024-05-23 09:40:00|2738.5|2738|2738.5|2738|2739.5|2738.5|2738|2737|1336
1716457500000|2024-05-23 09:45:00|2739|2737.5|2736|2735|2739|2737.5|2736|2735|2581
1716457800000|2024-05-23 09:50:00|2735.5|2735.5|2734.5|2734|2737|2736|2734|2733.5|3971
1716458100000|2024-05-23 09:55:00|2735|2733.5|2735|2734.5|2735|2734.5|2733.5|2732.5|1777
1716458400000|2024-05-23 10:00:00|2734.5|2734|2736|2735.5|2736|2735.5|2734|2733|3304
1716458700000|2024-05-23 10:05:00|2736.5|2736|2738.5|2737.5|2739|2738.5|2736.5|2735.5|1303
1716459000000|2024-05-23 10:10:00|2738|2737|2737|2736.5|2739|2738.5|2736.5|2736|1086
1716459300000|2024-05-23 10:15:00|2736.5|2736|2737.5|2737|2737.5|2737|2736.5|2736|949
1716459600000|2024-05-23 10:20:00|2738|2736.5|2737.5|2737|2738.5|2738|2737.5|2736.5|446
1716459900000|2024-05-23 10:25:00|2738|2737.5|2739|2738.5|2739|2738.5|2738|2737.5|2427
1716460200000|2024-05-23 10:30:00|2739.5|2739|2739.5|2739|2740|2739.5|2739|2738.5|3507
1716460500000|2024-05-23 10:35:00|2739|2738.5|2741.5|2741|2741.5|2741|2739|2738.5|1079
1716460800000|2024-05-23 10:40:00|2741|2740.5|2743|2742.5|2743|2742.5|2741|2740.5|1074
1716461100000|2024-05-23 10:45:00|2743.5|2743|2744|2743.5|2744|2743.5|2742.5|2742|1367
1716461400000|2024-05-23 10:50:00|2744.5|2744|2743.5|2743|2745|2744.5|2743.5|2742.5|1238
1716461700000|2024-05-23 10:55:00|2744|2743.5|2748|2747.5|2748|2747.5|2744|2743.5|1504
1716462000000|2024-05-23 11:00:00|2749|2748|2748.5|2747.5|2749.5|2749|2748|2746.5|938
1716462300000|2024-05-23 11:05:00|2749.5|2748|2748.5|2747.5|2749.5|2748.5|2747|2746.5|3558
1716462600000|2024-05-23 11:10:00|2747.5|2746.5|2748.5|2748|2749|2748.5|2747.5|2746.5|704
1716462900000|2024-05-23 11:15:00|2749|2747.5|2748.5|2747.5|2749|2748|2748|2747.5|839
1716463200000|2024-05-23 11:20:00|2749|2748|2752|2751|2752|2751|2749|2748|1235
1716463500000|2024-05-23 11:25:00|2752.5|2751.5|2753|2752.5|2753|2752.5|2752.5|2751|1453
1716463800000|2024-05-23 11:30:00|2753.5|2753|2754.5|2753.5|2754.5|2754|2753|2752.5|596
1716464100000|2024-05-23 11:35:00|2754|2753|2752|2751.5|2754|2753|2750.5|2750|1072
1716464400000|2024-05-23 11:40:00|2751|2750.5|2752|2751|2753.5|2752.5|2751|2750.5|1720
1716464700000|2024-05-23 11:45:00|2751.5|2750|2751|2750|2752|2750.5|2751|2750|605
1716465000000|2024-05-23 11:50:00|2751.5|2750.5|2751.5|2750.5|2751.5|2751|2750|2749.5|1286
1716465300000|2024-05-23 11:55:00|2751|2751|2754|2753|2754.5|2754|2751|2750.5|2878
1716465600000|2024-05-23 12:00:00|2753.5|2752.5|2754.5|2753.5|2754.5|2754|2753.5|2752.5|648
1716465900000|2024-05-23 12:05:00|2754|2754|2754.5|2753.5|2755|2754.5|2754|2753.5|231
1716466200000|2024-05-23 12:10:00|2754|2753|2752.5|2752|2754.5|2753|2752|2751|1257
1716466500000|2024-05-23 12:15:00|2753|2752.5|2753.5|2753|2754|2753.5|2753|2752.5|2321
1716466800000|2024-05-23 12:20:00|2753|2752.5|2753|2752.5|2753.5|2753|2752.5|2751.5|1643
1716467100000|2024-05-23 12:25:00|2752.5|2751.5|2750.5|2749|2753|2752|2750.5|2749|1957
1716467400000|2024-05-23 12:30:00|2751.5|2748.5|2754|2753.5|2754|2753.5|2750|2748.5|2749
1716467700000|2024-05-23 12:35:00|2754.5|2754|2754.5|2753.5|2755|2754.5|2754|2753|4566
1716468000000|2024-05-23 12:40:00|2754|2753|2751|2750|2754|2753|2749.5|2749|8121
1716468300000|2024-05-23 12:45:00|2751.5|2750.5|2748.5|2748|2751.5|2751|2748|2747.5|2043
1716468600000|2024-05-23 12:50:00|2748|2747.5|2748|2747|2748.5|2748|2747.5|2747|854
1716468900000|2024-05-23 12:55:00|2747.5|2746|2744.5|2744|2747.5|2746|2743|2742.5|3207
1716469200000|2024-05-23 13:00:00|2745|2743.5|2741.5|2740.5|2746|2745.5|2741|2740.5|3071
1716469500000|2024-05-23 13:05:00|2742|2741|2745.5|2745|2745.5|2745|2741|2740.5|2204
1716469800000|2024-05-23 13:10:00|2745|2744.5|2744.5|2743.5|2745.5|2744.5|2743.5|2742.5|1241
1716470100000|2024-05-23 13:15:00|2744|2743|2744|2743|2745.5|2745|2743.5|2743|1475
1716470400000|2024-05-23 13:20:00|2743.5|2742.5|2741|2740|2744|2743|2741|2740|1166
1716470700000|2024-05-23 13:25:00|2740.5|2740.5|2741.5|2741|2742|2741.5|2740.5|2740|448
1716471000000|2024-05-23 13:30:00|2741|2740.5|2742|2741|2745|2744.5|2740.5|2740|1873
1716471300000|2024-05-23 13:35:00|2742.5|2741.5|2742|2741.5|2742.5|2742|2741|2740.5|933
1716471600000|2024-05-23 13:40:00|2742.5|2741|2744.5|2743.5|2744.5|2743.5|2741|2740.5|1545
1716471900000|2024-05-23 13:45:00|2741.5|2741|2741.5|2740.5|2743|2742.5|2739.5|2739|5547
1716472200000|2024-05-23 13:50:00|2741|2740|2735.5|2735|2741.5|2740|2733.5|2733|3249
1716472500000|2024-05-23 13:55:00|2736|2735.5|2735.5|2734.5|2738.5|2738|2735.5|2734.5|2160
1716472800000|2024-05-23 14:00:00|2735|2734|2739.5|2739|2740|2739|2735|2734|2516
1716473100000|2024-05-23 14:05:00|2740|2739.5|2744|2743.5|2744.5|2744|2740|2739|2018
1716473400000|2024-05-23 14:10:00|2743.5|2743|2747.5|2746.5|2748|2747|2743.5|2743|2285
1716473700000|2024-05-23 14:15:00|2747|2747|2749|2748.5|2749.5|2748.5|2747|2746.5|1119
1716474000000|2024-05-23 14:20:00|2749.5|2749|2747.5|2747|2749.5|2749|2746.5|2746|1755
1716474300000|2024-05-23 14:25:00|2748|2747.5|2746|2745.5|2748|2747.5|2744.5|2744|821
1716474600000|2024-05-23 14:30:00|2745.5|2745|2743.5|2742.5|2746.5|2745.5|2743|2742.5|1610
1716474900000|2024-05-23 14:35:00|2743|2743|2744.5|2744|2746|2745.5|2743|2742|1736
1716475200000|2024-05-23 14:40:00|2745|2743.5|2742.5|2742|2745|2744|2741|2740.5|1764
1716475500000|2024-05-23 14:45:00|2743|2742.5|2743.5|2743|2745|2744.5|2742.5|2741.5|1974
1716475800000|2024-05-23 14:50:00|2744|2743.5|2743|2742|2744|2743.5|2741.5|2741|2114
1716476100000|2024-05-23 14:55:00|2742.5|2742.5|2741.5|2741|2743|2742.5|2740.5|2740|1959
1716476400000|2024-05-23 15:00:00|2742.5|2741.5|2741.5|2740.5|2742.5|2741.5|2741|2740.5|3964
1716476700000|2024-05-23 15:05:00|2741|2741|2741.5|2741|2744|2743.5|2741|2740.5|1950
1716477000000|2024-05-23 15:10:00|2742|2741.5|2745|2744.5|2745|2744.5|2742|2741.5|3002
1716477300000|2024-05-23 15:15:00|2745.5|2745|2746.5|2746|2747.5|2747|2745.5|2745|2166
1716477600000|2024-05-23 15:20:00|2747|2745.5|2746.5|2746|2747|2746.5|2746|2745.5|1360
1716477900000|2024-05-23 15:25:00|2747|2746.5|2746|2745|2747|2746.5|2745|2744.5|3599
1716534000000|2024-05-24 07:00:00|2716|2710.5|2715|2713|2719.5|2717|2710.5|2707.5|4647
1716534300000|2024-05-24 07:05:00|2713.5|2711|2716|2715|2722|2720.5|2711.5|2709.5|5132
1716534600000|2024-05-24 07:10:00|2715.5|2716|2704|2703|2718|2717|2703|2702|6064
1716534900000|2024-05-24 07:15:00|2705|2704|2694.5|2693.5|2705.5|2704.5|2693|2692|6257
1716535200000|2024-05-24 07:20:00|2694|2692.5|2698.5|2697.5|2699|2698|2693|2692.5|3844
1716535500000|2024-05-24 07:25:00|2698|2698|2700.5|2699.5|2701.5|2700.5|2697|2696|4605
1716535800000|2024-05-24 07:30:00|2701|2700|2696.5|2695.5|2701|2700|2696.5|2695|1822
1716536100000|2024-05-24 07:35:00|2697|2696|2698.5|2697.5|2698.5|2697.5|2693|2692|3020
1716536400000|2024-05-24 07:40:00|2699|2698|2695.5|2694.5|2699|2698|2695|2694|2002
1716536700000|2024-05-24 07:45:00|2696|2695|2704.5|2703.5|2706.5|2705|2696|2695|3785
1716537000000|2024-05-24 07:50:00|2704|2704|2703.5|2702.5|2704|2704|2702.5|2701.5|1244
1716537300000|2024-05-24 07:55:00|2703|2702|2704|2703.5|2705|2704.5|2702|2701|820
1716537600000|2024-05-24 08:00:00|2703|2702|2704|2703|2704.5|2704|2703|2702|1894
1716537900000|2024-05-24 08:05:00|2703.5|2703.5|2709|2708|2709|2708|2703.5|2703.5|1966
1716538200000|2024-05-24 08:10:00|2708.5|2708.5|2714|2713|2715|2714|2708.5|2707.5|3077
1716538500000|2024-05-24 08:15:00|2714.5|2713.5|2715.5|2714.5|2716.5|2715.5|2714.5|2713|1284
1716538800000|2024-05-24 08:20:00|2715|2715|2716.5|2715.5|2717|2716|2715|2714.5|996
1716539100000|2024-05-24 08:25:00|2717|2716|2713.5|2712.5|2717|2716.5|2713.5|2712|1003
1716539400000|2024-05-24 08:30:00|2714|2713|2715.5|2715|2716.5|2715|2714|2712.5|1661
1716539700000|2024-05-24 08:35:00|2714.5|2713|2716|2715|2716.5|2715.5|2714|2712.5|746
1716540000000|2024-05-24 08:40:00|2715.5|2714|2713.5|2712.5|2715.5|2714.5|2713|2712|975
1716540300000|2024-05-24 08:45:00|2714|2713|2720.5|2720|2721|2720|2714|2712.5|768
1716540600000|2024-05-24 08:50:00|2721.5|2721|2719|2718|2721.5|2721|2717.5|2716.5|4798
1716540900000|2024-05-24 08:55:00|2718.5|2717|2718|2717.5|2719|2718.5|2717|2716|968
1716541200000|2024-05-24 09:00:00|2718.5|2717|2715.5|2714.5|2718.5|2717.5|2715.5|2714.5|556
1716541500000|2024-05-24 09:05:00|2715|2714|2715|2714|2717.5|2716.5|2714.5|2713.5|620
1716541800000|2024-05-24 09:10:00|2714.5|2713.5|2716.5|2715.5|2716.5|2716|2713.5|2712.5|1503
1716542100000|2024-05-24 09:15:00|2716|2715|2717|2715.5|2717|2716|2715.5|2715|403
1716542400000|2024-05-24 09:20:00|2716|2715|2716|2714.5|2717.5|2716.5|2714|2713|1796
1716542700000|2024-05-24 09:25:00|2715.5|2715|2711.5|2711|2715.5|2715|2710.5|2710|1288
1716543000000|2024-05-24 09:30:00|2712|2710.5|2712|2711|2712.5|2711.5|2711|2710|688
1716543300000|2024-05-24 09:35:00|2711.5|2710.5|2707.5|2706.5|2711.5|2710.5|2706.5|2705|1418
1716543600000|2024-05-24 09:40:00|2707|2705.5|2707.5|2706.5|2708|2707.5|2705.5|2705|3648
1716543900000|2024-05-24 09:45:00|2707|2707|2706.5|2705|2707.5|2707|2705.5|2704.5|371
1716544200000|2024-05-24 09:50:00|2707.5|2705.5|2707|2706.5|2708|2707.5|2706.5|2705.5|2054
1716544500000|2024-05-24 09:55:00|2706.5|2706|2706|2705.5|2707|2706.5|2705.5|2705|140
1716544800000|2024-05-24 10:00:00|2705.5|2705|2706|2705.5|2706|2705.5|2704|2703|2307
1716545100000|2024-05-24 10:05:00|2706.5|2706|2708.5|2707.5|2709|2708|2706|2705.5|1924
1716545400000|2024-05-24 10:10:00|2708|2707|2710|2709.5|2711.5|2711|2707.5|2707|1031
1716545700000|2024-05-24 10:15:00|2709.5|2709|2711|2710|2711|2710.5|2709|2708.5|4961
1716546000000|2024-05-24 10:20:00|2710.5|2709.5|2712|2711|2712.5|2711.5|2710|2709|1301
1716546300000|2024-05-24 10:25:00|2712.5|2711.5|2711|2710.5|2712.5|2711.5|2711|2710.5|934
1716546600000|2024-05-24 10:30:00|2712|2711|2710.5|2710|2712|2711|2710.5|2710|1388
1716546900000|2024-05-24 10:35:00|2710|2709|2710.5|2709.5|2711|2710.5|2710|2709|635
1716547200000|2024-05-24 10:40:00|2710|2709|2709.5|2709|2710|2709.5|2709|2708.5|1135
1716547500000|2024-05-24 10:45:00|2710|2709.5|2707.5|2706.5|2710|2709.5|2707|2705.5|1170
1716547800000|2024-05-24 10:50:00|2708.5|2707|2706|2705.5|2708.5|2707.5|2706|2705.5|89
1716548100000|2024-05-24 10:55:00|2706.5|2706|2706.5|2705.5|2706.5|2706|2705.5|2704.5|306
1716548400000|2024-05-24 11:00:00|2706|2705|2705|2704|2706|2705|2705|2704|690
1716548700000|2024-05-24 11:05:00|2705.5|2704.5|2707|2706|2707.5|2706|2705|2704|514
1716549000000|2024-05-24 11:10:00|2706.5|2706.5|2708.5|2707.5|2709|2708|2706.5|2706|494
1716549300000|2024-05-24 11:15:00|2709|2708|2711.5|2710.5|2711.5|2711|2708.5|2707.5|762
1716549600000|2024-05-24 11:20:00|2711|2710|2710.5|2709.5|2712|2711|2710.5|2709.5|391
1716549900000|2024-05-24 11:25:00|2710|2709|2711|2710.5|2711.5|2710.5|2709.5|2708.5|331
1716550200000|2024-05-24 11:30:00|2711.5|2710|2711.5|2710.5|2712.5|2711.5|2711|2709.5|431
1716550500000|2024-05-24 11:35:00|2711|2710|2710|2709.5|2711|2710|2709.5|2708.5|322
1716550800000|2024-05-24 11:40:00|2710.5|2708.5|2709.5|2708.5|2710.5|2709.5|2709|2708.5|822
1716551100000|2024-05-24 11:45:00|2709|2708|2709.5|2708|2710.5|2710|2709|2708|821
1716551400000|2024-05-24 11:50:00|2710|2708.5|2710.5|2709.5|2711|2710.5|2710|2708.5|579
1716551700000|2024-05-24 11:55:00|2710|2709|2709.5|2708|2711|2710|2709.5|2708|1848
1716552000000|2024-05-24 12:00:00|2710|2708.5|2711|2710.5|2711|2710.5|2709|2708|1341
1716552300000|2024-05-24 12:05:00|2711.5|2711|2710.5|2709.5|2713|2712|2710|2709.5|1696
1716552600000|2024-05-24 12:10:00|2711|2710|2710.5|2709.5|2711.5|2710.5|2710|2709|2781
1716552900000|2024-05-24 12:15:00|2710|2709|2711.5|2710.5|2712.5|2711.5|2709.5|2709|1351
1716553200000|2024-05-24 12:20:00|2711|2710|2709.5|2709|2711|2710|2709.5|2709|492
1716553500000|2024-05-24 12:25:00|2710|2709.5|2711|2710.5|2711|2710.5|2709.5|2709|997
1716553800000|2024-05-24 12:30:00|2710.5|2710|2714|2713.5|2714.5|2714|2710.5|2710|1895
1716554100000|2024-05-24 12:35:00|2715|2714|2717.5|2717|2717.5|2717|2714.5|2713.5|2320
1716554400000|2024-05-24 12:40:00|2716.5|2716|2716.5|2715.5|2717|2716|2715.5|2715|961
1716554700000|2024-05-24 12:45:00|2717|2716|2717.5|2717|2717.5|2717|2715|2714.5|3308
1716555000000|2024-05-24 12:50:00|2718|2717.5|2715.5|2715|2718|2717.5|2714.5|2714|2378
1716555300000|2024-05-24 12:55:00|2715|2714.5|2718|2717|2718|2717|2715|2714.5|841
1716555600000|2024-05-24 13:00:00|2717.5|2717.5|2720|2719|2720|2719.5|2717.5|2717|1112
1716555900000|2024-05-24 13:05:00|2719.5|2718.5|2718|2717.5|2719.5|2718.5|2716.5|2715.5|1404
1716556200000|2024-05-24 13:10:00|2719|2718|2719|2718.5|2719.5|2719|2719|2718|736
1716556500000|2024-05-24 13:15:00|2718.5|2718|2716.5|2715.5|2719|2718.5|2716.5|2715.5|1669
1716556800000|2024-05-24 13:20:00|2716|2715|2711|2710.5|2716.5|2715.5|2709|2708.5|1027
1716557100000|2024-05-24 13:25:00|2711.5|2711|2711|2710|2711.5|2711|2709|2708.5|1794
1716557400000|2024-05-24 13:30:00|2710.5|2710.5|2714.5|2714|2714.5|2714|2710.5|2710.5|1590
1716557700000|2024-05-24 13:35:00|2715|2714.5|2717|2716|2717|2716.5|2715|2714.5|1457
1716558000000|2024-05-24 13:40:00|2717.5|2716.5|2718.5|2717.5|2721|2720|2717.5|2716|2032
1716558300000|2024-05-24 13:45:00|2718|2717|2717.5|2716.5|2718.5|2718|2717|2716.5|1539
1716558600000|2024-05-24 13:50:00|2717|2717.5|2717|2716.5|2718.5|2718|2717|2716.5|1511
1716558900000|2024-05-24 13:55:00|2717.5|2717|2719|2718.5|2720.5|2720|2717.5|2717|4436
1716559200000|2024-05-24 14:00:00|2719.5|2719|2720|2719.5|2720.5|2719.5|2718|2717.5|6070
1716559500000|2024-05-24 14:05:00|2719.5|2719|2725|2724.5|2725|2724.5|2719.5|2719|4236
1716559800000|2024-05-24 14:10:00|2724.5|2724|2726|2725|2726|2725.5|2724|2723.5|925
1716560100000|2024-05-24 14:15:00|2727|2725.5|2726.5|2725.5|2729.5|2729|2725.5|2725|2027
1716560400000|2024-05-24 14:20:00|2726|2725|2727|2726.5|2727|2726.5|2725|2724|1043
1716560700000|2024-05-24 14:25:00|2727.5|2727|2726|2725|2727.5|2727|2725.5|2725|1819
1716561000000|2024-05-24 14:30:00|2727|2725.5|2731.5|2731|2731.5|2731|2727|2725|2374
1716561300000|2024-05-24 14:35:00|2731|2730.5|2731|2730.5|2731.5|2730.5|2730|2729.5|1106
1716561600000|2024-05-24 14:40:00|2730.5|2730|2728.5|2728|2730.5|2730|2727.5|2727|1258
1716561900000|2024-05-24 14:45:00|2729|2728.5|2731.5|2731|2731.5|2731|2728.5|2727.5|2020
1716562200000|2024-05-24 14:50:00|2732|2731.5|2732.5|2732|2733|2732|2731.5|2731|1422
1716562500000|2024-05-24 14:55:00|2732|2731.5|2731|2730.5|2733|2732.5|2731|2730.5|1462
1716562800000|2024-05-24 15:00:00|2731.5|2731|2732.5|2732|2733|2732|2731|2730.5|2565
1716563100000|2024-05-24 15:05:00|2733|2732.5|2736.5|2736|2738|2737.5|2732.5|2732|1630
1716563400000|2024-05-24 15:10:00|2737|2736.5|2736|2735|2738|2737.5|2735|2734|3500
1716563700000|2024-05-24 15:15:00|2735.5|2735.5|2737|2736.5|2737.5|2737|2735.5|2735|5189
1716564000000|2024-05-24 15:20:00|2739|2738.5|2736.5|2736|2740.5|2740|2736|2735.5|5390
1716564300000|2024-05-24 15:25:00|2737|2736.5|2733|2732.5|2737|2736.5|2733|2732.5|8141
1716793200000|2024-05-27 07:00:00|2663|2660|2661.5|2659.5|2663|2661|2656.5|2655|6446
1716793500000|2024-05-27 07:05:00|2661|2660|2656|2655|2661.5|2660|2654.5|2653|4187
1716793800000|2024-05-27 07:10:00|2655.5|2654.5|2658.5|2657|2659|2658|2654.5|2654|3845
1716794100000|2024-05-27 07:15:00|2657.5|2657.5|2662|2661|2662|2661|2656.5|2655.5|3708
1716794400000|2024-05-27 07:20:00|2662.5|2661.5|2663.5|2662.5|2664|2663.5|2661|2660.5|2552
1716794700000|2024-05-27 07:25:00|2663|2663|2663.5|2663|2664|2663.5|2660.5|2660|3527
1716795000000|2024-05-27 07:30:00|2664.5|2664|2665|2664|2667.5|2667|2663.5|2662.5|1942
1716795300000|2024-05-27 07:35:00|2667|2664.5|2666.5|2666|2672|2671|2666|2664|1982
1716795600000|2024-05-27 07:40:00|2667|2666.5|2670|2669|2671.5|2670.5|2667|2666|1301
1716795900000|2024-05-27 07:45:00|2669.5|2669.5|2663.5|2662|2669.5|2669.5|2663|2662|1221
1716796200000|2024-05-27 07:50:00|2664|2662.5|2666|2665.5|2666|2665.5|2664|2662.5|1658
1716796500000|2024-05-27 07:55:00|2665.5|2665|2666.5|2665.5|2668|2666.5|2664|2663|891
1716796800000|2024-05-27 08:00:00|2667|2666|2663|2662.5|2668|2667|2663|2661.5|2549
1716797100000|2024-05-27 08:05:00|2663.5|2662|2660.5|2660|2663.5|2662|2655.5|2655|4904
1716797400000|2024-05-27 08:10:00|2659.5|2658.5|2656.5|2655.5|2660|2659.5|2656|2655.5|1578
1716797700000|2024-05-27 08:15:00|2656|2654.5|2652|2651|2656|2654.5|2650|2649|1570
1716798000000|2024-05-27 08:20:00|2652.5|2651.5|2656|2655.5|2656|2655.5|2652|2651|1101
1716798300000|2024-05-27 08:25:00|2656.5|2656|2652|2651|2657|2656|2651|2650.5|677
1716798600000|2024-05-27 08:30:00|2652.5|2651.5|2655.5|2654.5|2656|2655|2651|2650.5|1756
1716798900000|2024-05-27 08:35:00|2656|2655|2659|2658|2659|2658|2655|2654|320
1716799200000|2024-05-27 08:40:00|2658.5|2658.5|2658|2657|2659.5|2659|2657|2656|1871
1716799500000|2024-05-27 08:45:00|2657.5|2656|2655|2654.5|2657.5|2656.5|2654|2653.5|693
1716799800000|2024-05-27 08:50:00|2655.5|2655|2657.5|2657|2658|2657|2655.5|2655|2224
1716800100000|2024-05-27 08:55:00|2656.5|2656.5|2656.5|2656|2657.5|2656.5|2655|2654|1585
1716800400000|2024-05-27 09:00:00|2657|2656.5|2659|2658.5|2659.5|2658.5|2656.5|2656|1048
1716800700000|2024-05-27 09:05:00|2659.5|2659|2660|2659|2660|2659.5|2658.5|2657.5|1847
1716801000000|2024-05-27 09:10:00|2659.5|2658.5|2657.5|2657|2660|2658.5|2657.5|2657|1123
1716801300000|2024-05-27 09:15:00|2657|2656.5|2654.5|2653.5|2657.5|2656.5|2654|2653.5|1628
1716801600000|2024-05-27 09:20:00|2654|2654|2654.5|2654|2655.5|2654.5|2653.5|2653|1400
1716801900000|2024-05-27 09:25:00|2654|2653|2652|2651|2654.5|2654|2652|2651|1607
1716802200000|2024-05-27 09:30:00|2651.5|2651.5|2654.5|2653.5|2654.5|2654|2651.5|2651|778
1716802500000|2024-05-27 09:35:00|2654|2654|2654.5|2654|2655|2654.5|2653|2652.5|1662
1716802800000|2024-05-27 09:40:00|2655|2654.5|2654|2653.5|2656|2655.5|2654|2653.5|1099
1716803100000|2024-05-27 09:45:00|2654.5|2654|2655|2654|2655|2654.5|2654.5|2653.5|684
1716803400000|2024-05-27 09:50:00|2654.5|2653.5|2655|2654|2655.5|2655|2654|2653.5|1632
1716803700000|2024-05-27 09:55:00|2654.5|2653.5|2657|2656.5|2658|2657|2654|2653.5|2034
1716804000000|2024-05-27 10:00:00|2656.5|2656|2657|2656|2657.5|2657|2656|2655.5|1365
1716804300000|2024-05-27 10:05:00|2657.5|2656.5|2657.5|2657|2657.5|2657|2656|2655|1639
1716804600000|2024-05-27 10:10:00|2657|2656.5|2659|2658.5|2659.5|2658.5|2657|2656.5|772
1716804900000|2024-05-27 10:15:00|2659.5|2658|2657.5|2657|2660|2658.5|2657|2656.5|374
1716805200000|2024-05-27 10:20:00|2658|2657.5|2660|2659|2660|2659.5|2658|2657.5|560
1716805500000|2024-05-27 10:25:00|2660.5|2659.5|2661|2660|2662|2661.5|2659|2658.5|1936
1716805800000|2024-05-27 10:30:00|2660.5|2659.5|2661.5|2660.5|2661.5|2661|2659.5|2658.5|1647
1716806100000|2024-05-27 10:35:00|2661|2660|2660.5|2660|2661.5|2660|2660.5|2659.5|716
1716806400000|2024-05-27 10:40:00|2661|2660.5|2658.5|2658|2661|2660.5|2657.5|2657|6024
1716806700000|2024-05-27 10:45:00|2659|2658.5|2659.5|2659|2660|2659.5|2658.5|2658|1434
1716807000000|2024-05-27 10:50:00|2660|2659.5|2662|2661|2662|2661.5|2660|2659|1098
1716807300000|2024-05-27 10:55:00|2661.5|2661.5|2661|2660|2662|2661.5|2660.5|2660|682
1716807600000|2024-05-27 11:00:00|2660.5|2660.5|2660.5|2659.5|2661|2660.5|2659|2658.5|2605
1716807900000|2024-05-27 11:05:00|2660|2660|2658.5|2658|2660.5|2660|2658.5|2658|594
1716808200000|2024-05-27 11:10:00|2657.5|2657|2657|2656|2657.5|2657|2655.5|2655|1008
1716808500000|2024-05-27 11:15:00|2656.5|2655|2658|2657|2658|2657.5|2656|2655|1267
1716808800000|2024-05-27 11:20:00|2658.5|2657.5|2656.5|2656|2659|2658.5|2656|2655.5|1584
1716809100000|2024-05-27 11:25:00|2657|2656.5|2658|2657.5|2658|2657.5|2656.5|2656|222
1716809400000|2024-05-27 11:30:00|2657.5|2657|2657.5|2656.5|2657.5|2657|2656.5|2656|548
1716809700000|2024-05-27 11:35:00|2657|2656|2655|2654.5|2657.5|2656|2655|2654.5|2240
1716810000000|2024-05-27 11:40:00|2655.5|2655|2654.5|2653.5|2656.5|2656|2653.5|2653|259
1716810300000|2024-05-27 11:45:00|2655|2654|2656|2655|2656|2655|2654.5|2654|854
1716810600000|2024-05-27 11:50:00|2655.5|2654.5|2655.5|2655|2656|2655|2655|2654.5|1124
1716810900000|2024-05-27 11:55:00|2656|2655.5|2656.5|2656|2656.5|2656|2656|2655.5|1575
1716811200000|2024-05-27 12:00:00|2656|2655.5|2657.5|2657|2658|2657|2653.5|2653|2202
1716811500000|2024-05-27 12:05:00|2657|2656.5|2658.5|2658|2659|2658|2656|2655.5|2131
1716811800000|2024-05-27 12:10:00|2659|2658.5|2659|2658.5|2661|2660.5|2658.5|2658|1202
1716812100000|2024-05-27 12:15:00|2659.5|2659|2658|2657|2659.5|2659|2657.5|2657|664
1716812400000|2024-05-27 12:20:00|2659|2657.5|2659.5|2658.5|2660.5|2660|2658|2657|2840
1716812700000|2024-05-27 12:25:00|2658.5|2658|2662|2661|2662|2661.5|2658|2657.5|2076
1716813000000|2024-05-27 12:30:00|2661.5|2661.5|2661|2660.5|2662.5|2661.5|2661|2660.5|1882
1716813300000|2024-05-27 12:35:00|2660.5|2660|2661|2660|2661|2660.5|2660.5|2659.5|812
1716813600000|2024-05-27 12:40:00|2660.5|2660.5|2660|2659|2661|2660.5|2659.5|2658.5|1489
1716813900000|2024-05-27 12:45:00|2659.5|2659.5|2658.5|2658|2660|2659.5|2658.5|2657.5|2022
1716814200000|2024-05-27 12:50:00|2658|2657.5|2662|2660.5|2662|2661|2658|2657.5|1004
1716814500000|2024-05-27 12:55:00|2661.5|2661|2663|2662|2663|2662|2661.5|2661|1533
1716814800000|2024-05-27 13:00:00|2663.5|2662.5|2662.5|2662|2664|2663.5|2662.5|2661.5|1441
1716815100000|2024-05-27 13:05:00|2663|2662.5|2663.5|2662.5|2663.5|2663|2662|2661|664
1716815400000|2024-05-27 13:10:00|2664|2663|2665.5|2664.5|2665.5|2665|2664|2663|2092
1716815700000|2024-05-27 13:15:00|2665|2665|2666|2665.5|2666.5|2666|2665|2664.5|1532
1716816000000|2024-05-27 13:20:00|2666.5|2666|2668|2667.5|2668.5|2667.5|2666.5|2666|2347
1716816300000|2024-05-27 13:25:00|2667.5|2667|2669|2668|2670|2669.5|2667.5|2667|1160
1716816600000|2024-05-27 13:30:00|2668.5|2667.5|2666.5|2666|2668.5|2668|2666.5|2666|1281
1716816900000|2024-05-27 13:35:00|2667|2666.5|2668.5|2667.5|2668.5|2668|2667|2666.5|3350
1716817200000|2024-05-27 13:40:00|2668|2668|2669|2668|2669|2668.5|2666.5|2665.5|5420
1716817500000|2024-05-27 13:45:00|2668.5|2667.5|2669.5|2669|2671|2670.5|2668|2667.5|4489
1716817800000|2024-05-27 13:50:00|2670|2669.5|2672.5|2671.5|2673|2672.5|2669.5|2669|3542
1716818100000|2024-05-27 13:55:00|2672|2671|2676.5|2675.5|2677.5|2677|2671.5|2671|4089
1716818400000|2024-05-27 14:00:00|2677|2676|2677.5|2677|2678|2677|2674.5|2674|4409
1716818700000|2024-05-27 14:05:00|2677|2676.5|2678.5|2678|2679|2678.5|2677|2676.5|3922
1716819000000|2024-05-27 14:10:00|2679|2677.5|2681|2680|2681.5|2680.5|2678|2677.5|6029
1716819300000|2024-05-27 14:15:00|2680.5|2681|2685.5|2684.5|2685.5|2684.5|2680.5|2680|6278
1716819600000|2024-05-27 14:20:00|2685|2684|2687.5|2687|2688|2687.5|2684.5|2683.5|1868
1716819900000|2024-05-27 14:25:00|2687|2686.5|2686|2685.5|2687.5|2687|2684.5|2683.5|2673
1716820200000|2024-05-27 14:30:00|2686.5|2686|2687|2686|2687.5|2687|2682.5|2682|4929
1716820500000|2024-05-27 14:35:00|2687.5|2686.5|2684.5|2684|2688|2687|2684.5|2684|7144
1716820800000|2024-05-27 14:40:00|2685|2684.5|2686.5|2686|2688|2687|2684.5|2684.5|6303
1716821100000|2024-05-27 14:45:00|2687|2686.5|2687|2686|2687.5|2687|2683.5|2682.5|8059
1716821400000|2024-05-27 14:50:00|2687.5|2686.5|2690.5|2689.5|2691.5|2691|2687|2686.5|9417
1716821700000|2024-05-27 14:55:00|2691|2690|2690.5|2689.5|2691.5|2690.5|2688|2687.5|5278
1716822000000|2024-05-27 15:00:00|2689.5|2689|2689.5|2689|2694|2693|2689|2688.5|5073
1716822300000|2024-05-27 15:05:00|2690|2689.5|2693.5|2692.5|2693.5|2693|2688|2687|5722
1716822600000|2024-05-27 15:10:00|2693|2692|2693|2692.5|2693|2692.5|2688|2687.5|8319
1716822900000|2024-05-27 15:15:00|2693.5|2693|2692|2691.5|2693.5|2693|2691.5|2691|10476
1716823200000|2024-05-27 15:20:00|2693|2692.5|2693|2692.5|2693.5|2693|2691.5|2691|4836
1716823500000|2024-05-27 15:25:00|2693.5|2693|2696|2695|2697|2695.5|2693|2692.5|8463
1716879600000|2024-05-28 07:00:00|2699|2694.5|2708.5|2707|2709.5|2709|2699|2694.5|3345
1716879900000|2024-05-28 07:05:00|2708|2707.5|2708.5|2707|2711|2709.5|2704.5|2703|4589
1716880200000|2024-05-28 07:10:00|2710|2708.5|2704.5|2703|2710|2708.5|2704|2703|2240
1716880500000|2024-05-28 07:15:00|2704|2702.5|2699|2697.5|2704.5|2703.5|2699|2697.5|3353
1716880800000|2024-05-28 07:20:00|2698.5|2697|2693.5|2692.5|2698.5|2697|2693|2691.5|4008
1716881100000|2024-05-28 07:25:00|2694.5|2694|2692.5|2692|2695|2694|2690|2688.5|2784
1716881400000|2024-05-28 07:30:00|2693|2692.5|2689.5|2689|2693.5|2692.5|2689.5|2689|4172
1716881700000|2024-05-28 07:35:00|2690|2688.5|2699.5|2698.5|2700|2699|2688.5|2688|3598
1716882000000|2024-05-28 07:40:00|2697.5|2696|2697|2696|2698|2697|2695|2694|2098
1716882300000|2024-05-28 07:45:00|2697.5|2696.5|2702.5|2701|2703.5|2702.5|2696|2695|1008
1716882600000|2024-05-28 07:50:00|2702|2701.5|2706|2705|2707.5|2706.5|2701.5|2700.5|2147
1716882900000|2024-05-28 07:55:00|2706.5|2705.5|2707.5|2707|2709.5|2708|2705.5|2705|2339
1716883200000|2024-05-28 08:00:00|2708.5|2707.5|2705|2704|2708.5|2707.5|2702.5|2702|1553
1716883500000|2024-05-28 08:05:00|2704.5|2703.5|2701.5|2701|2705.5|2704.5|2700|2699|1223
1716883800000|2024-05-28 08:10:00|2702|2702|2697|2696|2702.5|2702|2696.5|2696|913
1716884100000|2024-05-28 08:15:00|2696.5|2695.5|2695.5|2695|2699|2698|2695.5|2694.5|1160
1716884400000|2024-05-28 08:20:00|2696|2694.5|2695.5|2694.5|2696|2695|2693.5|2693|656
1716884700000|2024-05-28 08:25:00|2696|2695|2695.5|2695|2697|2696|2694|2693.5|2088
1716885000000|2024-05-28 08:30:00|2696.5|2695.5|2698.5|2697.5|2698.5|2697.5|2696|2695|1257
1716885300000|2024-05-28 08:35:00|2698|2697|2698|2697.5|2699.5|2698.5|2697|2696|753
1716885600000|2024-05-28 08:40:00|2698.5|2698|2698|2697.5|2700|2699.5|2698|2697.5|1154
1716885900000|2024-05-28 08:45:00|2697.5|2697|2697.5|2697|2699|2698|2696|2695.5|438
1716886200000|2024-05-28 08:50:00|2697|2696.5|2697|2696.5|2697.5|2696.5|2696.5|2696|1049
1716886500000|2024-05-28 08:55:00|2696.5|2696|2696.5|2696|2696.5|2696|2696.5|2696|74
1716886800000|2024-05-28 09:00:00|2696|2695.5|2697|2696|2697|2696.5|2696|2695.5|1332
1716887100000|2024-05-28 09:05:00|2696.5|2696.5|2697.5|2697|2698|2697|2696|2695.5|852
1716887400000|2024-05-28 09:10:00|2698|2696.5|2698|2697|2698|2697|2697|2696.5|970
1716887700000|2024-05-28 09:15:00|2697.5|2696.5|2698.5|2698|2698.5|2698|2697|2696.5|988
1716888000000|2024-05-28 09:20:00|2699.5|2698.5|2701.5|2701|2701.5|2701|2699|2698.5|1495
1716888300000|2024-05-28 09:25:00|2702.5|2701.5|2700.5|2700|2703|2702|2700.5|2700|1597
1716888600000|2024-05-28 09:30:00|2700|2699.5|2698.5|2698|2700|2699.5|2698.5|2698|554
1716888900000|2024-05-28 09:35:00|2699|2698.5|2697|2696.5|2699|2698.5|2697|2696.5|841
1716889200000|2024-05-28 09:40:00|2696.5|2696|2698.5|2697.5|2698.5|2697.5|2696.5|2695.5|219
1716889500000|2024-05-28 09:45:00|2699|2698|2699.5|2698.5|2700|2699.5|2699|2698|1159
1716889800000|2024-05-28 09:50:00|2699|2699|2698|2697.5|2699.5|2699|2698|2697.5|636
1716890100000|2024-05-28 09:55:00|2698.5|2698|2698.5|2697.5|2698.5|2698|2698|2697.5|888
1716890400000|2024-05-28 10:00:00|2698|2697|2698|2697|2698.5|2697.5|2696.5|2695.5|2628
1716890700000|2024-05-28 10:05:00|2697.5|2697.5|2699|2698.5|2699.5|2698.5|2697.5|2697|781
1716891000000|2024-05-28 10:10:00|2700|2699|2699|2698|2700|2699|2698.5|2698|1133
1716891300000|2024-05-28 10:15:00|2698.5|2698.5|2698.5|2697.5|2699|2698.5|2698.5|2697.5|311
1716891600000|2024-05-28 10:20:00|2698|2698|2698.5|2697.5|2698.5|2698|2696|2695.5|554
1716891900000|2024-05-28 10:25:00|2698|2697|2696|2695.5|2698|2697.5|2696|2695.5|451
1716892200000|2024-05-28 10:30:00|2696.5|2696|2698|2697|2698|2697.5|2696.5|2695.5|933
1716892500000|2024-05-28 10:35:00|2697.5|2696.5|2697|2696.5|2698|2697.5|2696.5|2696|525
1716892800000|2024-05-28 10:40:00|2698.5|2697.5|2699.5|2699|2700|2699.5|2698.5|2697.5|737
1716893100000|2024-05-28 10:45:00|2701.5|2700.5|2700.5|2700|2703.5|2702.5|2700.5|2700|1064
1716893400000|2024-05-28 10:50:00|2701|2699.5|2700.5|2700|2701.5|2700.5|2699|2698.5|357
1716893700000|2024-05-28 10:55:00|2700|2699.5|2700.5|2699.5|2700.5|2699.5|2700|2699.5|138
1716894000000|2024-05-28 11:00:00|2700|2700|2700|2699.5|2701.5|2700.5|2700|2699.5|33
1716894300000|2024-05-28 11:05:00|2700.5|2700|2701|2700.5|2701.5|2700.5|2700.5|2699.5|184
1716894600000|2024-05-28 11:10:00|2700.5|2699.5|2700.5|2700|2700.5|2700|2700|2699.5|437
1716894900000|2024-05-28 11:15:00|2700|2699.5|2699.5|2699|2700|2699.5|2699.5|2699|443
1716895200000|2024-05-28 11:20:00|2699|2698.5|2699|2698|2699.5|2699|2698.5|2698|758
1716895500000|2024-05-28 11:25:00|2699.5|2698.5|2699|2698.5|2699.5|2699|2699|2698|20
1716895800000|2024-05-28 11:30:00|2698.5|2698|2700|2699|2700|2699|2698|2697.5|314
1716896100000|2024-05-28 11:35:00|2699.5|2698.5|2699|2698.5|2699.5|2699|2698.5|2697.5|284
1716896400000|2024-05-28 11:40:00|2699.5|2699|2700.5|2699.5|2701.5|2700.5|2699.5|2699|587
1716896700000|2024-05-28 11:45:00|2700|2700|2702|2701.5|2702|2701.5|2700|2700|471
1716897000000|2024-05-28 11:50:00|2703.5|2702.5|2703.5|2703|2704|2703.5|2703|2702.5|2338
1716897300000|2024-05-28 11:55:00|2703|2702.5|2702|2701|2704|2703|2701|2700.5|1351
1716897600000|2024-05-28 12:00:00|2701.5|2700.5|2701|2700.5|2702|2701.5|2700.5|2699.5|920
1716897900000|2024-05-28 12:05:00|2700.5|2700|2700|2699.5|2700.5|2700|2700|2699|620
1716898200000|2024-05-28 12:10:00|2700.5|2700|2700|2699.5|2700.5|2700|2700|2699|662
1716898500000|2024-05-28 12:15:00|2699.5|2699|2702.5|2702|2703|2702.5|2699.5|2699|1721
1716898800000|2024-05-28 12:20:00|2703|2701.5|2702|2701.5|2703|2701.5|2701|2700.5|534
1716899100000|2024-05-28 12:25:00|2702.5|2701|2702|2701.5|2702.5|2701.5|2701|2700|587
1716899400000|2024-05-28 12:30:00|2701.5|2701|2701.5|2701|2702|2701.5|2701.5|2701|533
1716899700000|2024-05-28 12:35:00|2701|2700.5|2702|2701|2703|2702.5|2701|2700.5|1830
1716900000000|2024-05-28 12:40:00|2701.5|2700.5|2700.5|2700|2702|2701.5|2700.5|2700|852
1716900300000|2024-05-28 12:45:00|2703|2702.5|2706.5|2706|2707|2706.5|2703|2702.5|5852
1716900600000|2024-05-28 12:50:00|2707|2706.5|2707|2706.5|2712|2711|2706|2705.5|3209
1716900900000|2024-05-28 12:55:00|2706.5|2706|2709.5|2708.5|2712|2711|2706|2705.5|2475
1716901200000|2024-05-28 13:00:00|2710.5|2709|2713|2712.5|2713.5|2713|2710|2709|1922
1716901500000|2024-05-28 13:05:00|2712.5|2712|2714|2713.5|2715|2714.5|2712|2711.5|1386
1716901800000|2024-05-28 13:10:00|2714.5|2714|2716.5|2715.5|2718.5|2718|2714.5|2713.5|2144
1716902100000|2024-05-28 13:15:00|2716|2716|2712.5|2711.5|2716.5|2716|2711.5|2711|2161
1716902400000|2024-05-28 13:20:00|2712|2712|2712|2711.5|2712.5|2712|2711.5|2711|583
1716902700000|2024-05-28 13:25:00|2712.5|2712|2709.5|2709|2712.5|2712|2709.5|2709|1588
1716903000000|2024-05-28 13:30:00|2710|2709.5|2711|2710.5|2711.5|2711|2709.5|2708.5|1412
1716903300000|2024-05-28 13:35:00|2711.5|2711|2710|2709.5|2713|2712|2706|2705|2192
1716903600000|2024-05-28 13:40:00|2709.5|2709|2713.5|2713|2714|2713.5|2709.5|2708.5|2162
1716903900000|2024-05-28 13:45:00|2714|2713.5|2717|2716|2717.5|2717|2713|2712.5|2618
1716904200000|2024-05-28 13:50:00|2716.5|2716.5|2717.5|2716.5|2719|2718|2716|2715.5|1602
1716904500000|2024-05-28 13:55:00|2717|2716|2714|2713.5|2717|2716|2714|2713.5|1015
1716904800000|2024-05-28 14:00:00|2713|2712.5|2713|2712|2714|2713|2711|2710|3285
1716905100000|2024-05-28 14:05:00|2713.5|2712.5|2715|2714|2718.5|2717.5|2713|2712.5|1977
1716905400000|2024-05-28 14:10:00|2714.5|2714.5|2712.5|2712|2714.5|2714.5|2712|2711.5|3094
1716905700000|2024-05-28 14:15:00|2713|2711.5|2711|2710.5|2713|2712.5|2710.5|2709.5|3568
1716906000000|2024-05-28 14:20:00|2710.5|2710|2712|2711.5|2712|2711.5|2710|2709.5|2567
1716906300000|2024-05-28 14:25:00|2712.5|2712|2712|2711.5|2714|2713.5|2712|2711.5|2348
1716906600000|2024-05-28 14:30:00|2711.5|2711|2713|2712.5|2715|2714.5|2711.5|2710.5|1624
1716906900000|2024-05-28 14:35:00|2712.5|2712|2715|2714.5|2716|2715.5|2712.5|2711.5|2927
1716907200000|2024-05-28 14:40:00|2715.5|2715|2719.5|2718.5|2719.5|2719|2715.5|2715|1776
1716907500000|2024-05-28 14:45:00|2720|2719|2723|2722.5|2723|2722.5|2719.5|2718.5|3412
1716907800000|2024-05-28 14:50:00|2722.5|2722|2721|2720.5|2725|2724|2721|2720.5|1254
1716908100000|2024-05-28 14:55:00|2720.5|2719.5|2721|2720.5|2722|2721|2720.5|2719.5|2424
1716908400000|2024-05-28 15:00:00|2720|2719.5|2719.5|2718.5|2721|2720|2719|2718|2655
1716908700000|2024-05-28 15:05:00|2719|2719|2721.5|2721|2723|2722.5|2718.5|2718|6316
1716909000000|2024-05-28 15:10:00|2722|2720.5|2722|2721.5|2723.5|2723|2720.5|2720|4365
1716909300000|2024-05-28 15:15:00|2722.5|2722|2723|2722.5|2724|2723.5|2721.5|2721|6255
1716909600000|2024-05-28 15:20:00|2723.5|2723|2725.5|2725|2728|2727.5|2723|2722.5|5769
1716909900000|2024-05-28 15:25:00|2725|2724.5|2726|2725.5|2727|2726.5|2724|2723.5|5544
1716966000000|2024-05-29 07:00:00|2716|2713|2726.5|2724|2726.5|2725|2715.5|2713|2361
1716966300000|2024-05-29 07:05:00|2726|2725|2722|2720.5|2729|2727.5|2722|2720.5|4582
1716966600000|2024-05-29 07:10:00|2722.5|2721|2714.5|2713.5|2722.5|2722|2711.5|2710|2115
1716966900000|2024-05-29 07:15:00|2713|2711.5|2713|2712|2714|2712.5|2709|2708|2647
1716967200000|2024-05-29 07:20:00|2712.5|2711.5|2715|2713.5|2716.5|2715.5|2710|2709|1681
1716967500000|2024-05-29 07:25:00|2714.5|2714|2714.5|2713.5|2715.5|2714.5|2713|2712|1865
1716967800000|2024-05-29 07:30:00|2713.5|2712|2716|2715.5|2716|2715.5|2709.5|2709|3598
1716968100000|2024-05-29 07:35:00|2715.5|2714.5|2718.5|2717.5|2719|2718.5|2715.5|2714.5|2089
1716968400000|2024-05-29 07:40:00|2719|2718.5|2724.5|2723.5|2725|2724.5|2719|2718|1779
1716968700000|2024-05-29 07:45:00|2724|2723|2726.5|2725.5|2726.5|2726|2724|2723|5010
1716969000000|2024-05-29 07:50:00|2726|2725|2720.5|2719.5|2726.5|2725.5|2720.5|2719.5|2579
1716969300000|2024-05-29 07:55:00|2721|2720|2719|2718|2722.5|2721.5|2718.5|2718|2766
1716969600000|2024-05-29 08:00:00|2721|2720|2717.5|2716.5|2721|2720|2715|2713.5|3373
1716969900000|2024-05-29 08:05:00|2717|2717|2717|2716|2719|2718|2715|2714|2316
1716970200000|2024-05-29 08:10:00|2716.5|2715.5|2717.5|2717|2719|2717.5|2713.5|2712.5|1779
1716970500000|2024-05-29 08:15:00|2718.5|2717.5|2719|2718|2720|2719.5|2717.5|2717|1494
1716970800000|2024-05-29 08:20:00|2718.5|2717|2718|2717|2719.5|2718.5|2717|2716|2874
1716971100000|2024-05-29 08:25:00|2717.5|2716.5|2725|2724|2726|2724.5|2717.5|2716.5|2746
1716971400000|2024-05-29 08:30:00|2724.5|2723.5|2720|2719|2726|2725|2720|2719|1399
1716971700000|2024-05-29 08:35:00|2719.5|2718.5|2719.5|2718.5|2720|2719|2718.5|2717|2058
1716972000000|2024-05-29 08:40:00|2719|2719|2722.5|2721.5|2724|2723|2719|2719|2479
1716972300000|2024-05-29 08:45:00|2721.5|2721|2723.5|2722.5|2726|2725|2721.5|2720.5|3472
1716972600000|2024-05-29 08:50:00|2723|2721|2719|2718|2723|2721.5|2719|2718|885
1716972900000|2024-05-29 08:55:00|2718.5|2717|2716|2715|2718.5|2717|2715|2714|1740
1716973200000|2024-05-29 09:00:00|2714.5|2714|2713.5|2713|2715|2714.5|2713.5|2712|1467
1716973500000|2024-05-29 09:05:00|2714.5|2713.5|2721.5|2720.5|2724|2723|2713.5|2713|3953
1716973800000|2024-05-29 09:10:00|2722.5|2721.5|2717.5|2717|2723.5|2722.5|2716.5|2715.5|2454
1716974100000|2024-05-29 09:15:00|2718|2716.5|2717.5|2716|2719.5|2718|2717|2716|1764
1716974400000|2024-05-29 09:20:00|2717|2716.5|2711.5|2710.5|2717|2716.5|2711.5|2710.5|1540
1716974700000|2024-05-29 09:25:00|2710.5|2709.5|2712|2711|2712|2711.5|2709.5|2709|2396
1716975000000|2024-05-29 09:30:00|2711|2710.5|2706.5|2705.5|2712|2711|2706|2705|4193
1716975300000|2024-05-29 09:35:00|2707|2706|2704.5|2703.5|2707.5|2707|2703.5|2703|1998
1716975600000|2024-05-29 09:40:00|2706|2705|2706.5|2705.5|2708.5|2708|2706|2705|1822
1716975900000|2024-05-29 09:45:00|2707|2706|2709|2708.5|2709|2708.5|2707|2706|586
1716976200000|2024-05-29 09:50:00|2711|2710.5|2711.5|2710|2712|2711.5|2709|2708.5|3969
1716976500000|2024-05-29 09:55:00|2712|2710.5|2711|2710|2712|2711.5|2710|2709.5|3376
1716976800000|2024-05-29 10:00:00|2710.5|2709.5|2706|2705|2710.5|2710|2706|2705|1872
1716977100000|2024-05-29 10:05:00|2706.5|2705.5|2708|2707|2708.5|2708|2706|2705|1275
1716977400000|2024-05-29 10:10:00|2708.5|2707.5|2709|2708|2710|2709.5|2708|2707|1137
1716977700000|2024-05-29 10:15:00|2708.5|2708.5|2710|2709|2711|2710.5|2708.5|2708|1703
1716978000000|2024-05-29 10:20:00|2709.5|2709.5|2709|2708.5|2711|2710|2709|2708.5|1204
1716978300000|2024-05-29 10:25:00|2708.5|2708|2707|2706|2708.5|2708|2706|2705.5|1799
1716978600000|2024-05-29 10:30:00|2707.5|2706.5|2709.5|2708.5|2709.5|2708.5|2707|2706.5|933
1716978900000|2024-05-29 10:35:00|2709|2708|2711.5|2711|2711.5|2711|2709|2707.5|2219
1716979200000|2024-05-29 10:40:00|2712|2711.5|2711.5|2711|2713|2712.5|2711.5|2711|3539
1716979500000|2024-05-29 10:45:00|2712|2711.5|2713.5|2713|2713.5|2713|2711.5|2711|2298
1716979800000|2024-05-29 10:50:00|2714|2713.5|2714.5|2713.5|2716.5|2715.5|2713.5|2712.5|1191
1716980100000|2024-05-29 10:55:00|2715|2714|2711|2710|2716|2715|2710.5|2709.5|3755
1716980400000|2024-05-29 11:00:00|2710.5|2709.5|2711.5|2710.5|2712.5|2712|2710.5|2709.5|2738
1716980700000|2024-05-29 11:05:00|2711|2710|2711|2710.5|2711.5|2711|2711|2710|964
1716981000000|2024-05-29 11:10:00|2711.5|2711|2711.5|2710.5|2712|2711|2710.5|2710|455
1716981300000|2024-05-29 11:15:00|2711|2711|2709|2708.5|2711.5|2711|2708.5|2708|1161
1716981600000|2024-05-29 11:20:00|2708.5|2708|2707.5|2706.5|2709|2708|2705|2704.5|972
1716981900000|2024-05-29 11:25:00|2707|2707|2708|2707|2708|2707|2706.5|2706|921
1716982200000|2024-05-29 11:30:00|2708.5|2707.5|2707.5|2707|2709|2708|2707.5|2707|753
1716982500000|2024-05-29 11:35:00|2708|2707.5|2709|2708|2710|2709.5|2708|2707|864
1716982800000|2024-05-29 11:40:00|2708.5|2708.5|2712|2711.5|2712|2711.5|2708|2707.5|676
1716983100000|2024-05-29 11:45:00|2711.5|2711|2713|2712|2713|2712.5|2711.5|2710.5|1288
1716983400000|2024-05-29 11:50:00|2712.5|2711.5|2715|2714.5|2715|2714.5|2712|2711.5|2055
1716983700000|2024-05-29 11:55:00|2716|2715|2714|2713|2716.5|2716|2714|2713|666
1716984000000|2024-05-29 12:00:00|2714.5|2713.5|2712|2711|2714.5|2713.5|2710.5|2710|1428
1716984300000|2024-05-29 12:05:00|2711.5|2711.5|2714|2713|2714|2713|2711|2710|2269
1716984600000|2024-05-29 12:10:00|2714.5|2713.5|2711|2710.5|2714.5|2713.5|2710.5|2710|1602
1716984900000|2024-05-29 12:15:00|2711.5|2710|2713|2712.5|2713|2712.5|2711|2710|2415
1716985200000|2024-05-29 12:20:00|2712.5|2712|2711.5|2710.5|2714|2713|2711|2710|1348
1716985500000|2024-05-29 12:25:00|2712|2711|2706|2705.5|2712|2711|2705|2704.5|2530
1716985800000|2024-05-29 12:30:00|2705.5|2705|2704.5|2704|2706.5|2705.5|2704.5|2704|1626
1716986100000|2024-05-29 12:35:00|2705|2704.5|2698.5|2698|2705.5|2705|2698.5|2697.5|2710
1716986400000|2024-05-29 12:40:00|2699|2698.5|2701.5|2701|2702.5|2701.5|2699|2698.5|2564
1716986700000|2024-05-29 12:45:00|2702|2701.5|2699.5|2698.5|2702.5|2702|2699.5|2698.5|1282
1716987000000|2024-05-29 12:50:00|2699|2699|2698.5|2698|2701.5|2700.5|2698.5|2698|505
1716987300000|2024-05-29 12:55:00|2699|2697|2697|2696|2699|2697.5|2696|2695|978
1716987600000|2024-05-29 13:00:00|2696|2695.5|2697|2696.5|2697|2696.5|2694|2693.5|2549
1716987900000|2024-05-29 13:05:00|2696.5|2696|2697.5|2696.5|2699|2698|2696|2695.5|1949
1716988200000|2024-05-29 13:10:00|2697|2696|2698.5|2697.5|2699|2698.5|2696.5|2695.5|2159
1716988500000|2024-05-29 13:15:00|2698|2698|2698.5|2697.5|2699.5|2699|2697.5|2697|1981
1716988800000|2024-05-29 13:20:00|2699|2698|2699|2698|2699.5|2699|2698.5|2698|1089
1716989100000|2024-05-29 13:25:00|2698.5|2698.5|2697.5|2696.5|2699|2698.5|2697|2696|2866
1716989400000|2024-05-29 13:30:00|2696.5|2696|2691.5|2691|2697|2696.5|2691.5|2691|4420
1716989700000|2024-05-29 13:35:00|2692|2690.5|2688.5|2687.5|2692|2691|2686.5|2686|5761
1716990000000|2024-05-29 13:40:00|2688|2687|2690|2689.5|2691.5|2690.5|2687|2686.5|1737
1716990300000|2024-05-29 13:45:00|2689.5|2688.5|2691|2690|2691.5|2690.5|2689|2688.5|1446
1716990600000|2024-05-29 13:50:00|2690.5|2690.5|2696.5|2695.5|2700|2699|2690.5|2690.5|5983
1716990900000|2024-05-29 13:55:00|2696|2695|2697|2696|2698|2697|2695.5|2695|1868
1716991200000|2024-05-29 14:00:00|2696.5|2695|2696|2695.5|2697.5|2697|2695.5|2694.5|2618
1716991500000|2024-05-29 14:05:00|2696.5|2695|2697.5|2697|2698|2697.5|2696|2695|1104
1716991800000|2024-05-29 14:10:00|2698|2696.5|2694|2693|2698|2696.5|2694|2693|2958
1716992100000|2024-05-29 14:15:00|2694.5|2693.5|2696.5|2695.5|2697.5|2696.5|2694.5|2693.5|1395
1716992400000|2024-05-29 14:20:00|2697|2696|2697.5|2697|2698.5|2697.5|2694.5|2693.5|1579
1716992700000|2024-05-29 14:25:00|2698|2697.5|2699.5|2698.5|2700|2699.5|2697.5|2697|1359
1716993000000|2024-05-29 14:30:00|2700|2699|2700.5|2700|2701.5|2701|2698.5|2698|5530
1716993300000|2024-05-29 14:35:00|2701.5|2701|2704|2703|2704|2703|2701.5|2701|1985
1716993600000|2024-05-29 14:40:00|2704.5|2703.5|2700.5|2700|2705|2704|2700|2699.5|2290
1716993900000|2024-05-29 14:45:00|2701|2700.5|2704|2703.5|2704|2703.5|2700.5|2700|2591
1716994200000|2024-05-29 14:50:00|2703.5|2703|2702.5|2702|2704|2703.5|2702|2701.5|2926
1716994500000|2024-05-29 14:55:00|2703|2701.5|2703|2702.5|2703.5|2703|2701.5|2701|2218
1716994800000|2024-05-29 15:00:00|2703.5|2702|2704|2703.5|2704|2703.5|2701|2700.5|2132
1716995100000|2024-05-29 15:05:00|2704.5|2704|2707.5|2706.5|2708.5|2708|2704.5|2703.5|4636
1716995400000|2024-05-29 15:10:00|2707|2706|2707|2706.5|2708|2707|2705.5|2705|4311
1716995700000|2024-05-29 15:15:00|2708|2707|2709|2708.5|2711|2710.5|2707.5|2707|7079
1716996000000|2024-05-29 15:20:00|2709.5|2709|2710|2709.5|2710|2709.5|2708|2707.5|3592
1716996300000|2024-05-29 15:25:00|2709.5|2709|2710.5|2709.5|2712|2711.5|2709|2708.5|8493
1717052400000|2024-05-30 07:00:00|2697.5|2694|2704.5|2702|2705|2702|2697|2694|2183
1717052700000|2024-05-30 07:05:00|2705|2702.5|2711|2710|2712|2710|2704|2702.5|4926
1717053000000|2024-05-30 07:10:00|2710.5|2709.5|2703|2702|2710.5|2710|2703|2701.5|2655
1717053300000|2024-05-30 07:15:00|2702.5|2701.5|2702.5|2701|2707|2705.5|2700.5|2700|3077
1717053600000|2024-05-30 07:20:00|2703|2701.5|2704.5|2703.5|2705|2704.5|2702|2701|2319
1717053900000|2024-05-30 07:25:00|2705|2703|2709.5|2708|2709.5|2708.5|2704.5|2703|1597
1717054200000|2024-05-30 07:30:00|2709|2706.5|2705|2703.5|2709.5|2708.5|2704|2702.5|2396
1717054500000|2024-05-30 07:35:00|2704.5|2704|2705.5|2704.5|2707|2705.5|2704.5|2704|1256
1717054800000|2024-05-30 07:40:00|2705|2704|2706|2705|2706.5|2706|2704|2703|2318
1717055100000|2024-05-30 07:45:00|2705.5|2704.5|2705.5|2704.5|2706|2705.5|2704.5|2703.5|1808
1717055400000|2024-05-30 07:50:00|2706|2705|2705.5|2704.5|2706.5|2706|2704|2703|2241
1717055700000|2024-05-30 07:55:00|2706|2705|2709.5|2708.5|2710|2709.5|2706|2705|1569
1717056000000|2024-05-30 08:00:00|2710.5|2709|2714|2713|2715|2714|2710.5|2709|1734
1717056300000|2024-05-30 08:05:00|2713.5|2712|2714|2712.5|2714|2712.5|2711|2710|1171
1717056600000|2024-05-30 08:10:00|2713.5|2713|2717|2716.5|2717.5|2716.5|2713.5|2712.5|1940
1717056900000|2024-05-30 08:15:00|2716.5|2716|2718|2717.5|2719.5|2719|2716.5|2716|1906
1717057200000|2024-05-30 08:20:00|2718.5|2717|2717.5|2717|2719|2718.5|2715|2714.5|3852
1717057500000|2024-05-30 08:25:00|2718|2716.5|2716|2715|2718|2717|2715.5|2715|816
1717057800000|2024-05-30 08:30:00|2715.5|2715.5|2718|2717.5|2718|2717.5|2715.5|2715|1706
1717058100000|2024-05-30 08:35:00|2719|2718.5|2721|2720|2721|2720|2719|2718.5|1221
1717058400000|2024-05-30 08:40:00|2720.5|2719.5|2721.5|2721|2722|2721.5|2720|2719|1564
1717058700000|2024-05-30 08:45:00|2721|2720|2719.5|2718.5|2721|2720|2715.5|2714.5|1993
1717059000000|2024-05-30 08:50:00|2720|2719|2719|2718|2720|2719.5|2718.5|2718|2073
1717059300000|2024-05-30 08:55:00|2718.5|2718.5|2721.5|2721|2722|2721.5|2718.5|2718.5|2416
1717059600000|2024-05-30 09:00:00|2722|2721.5|2725|2724|2726|2725.5|2722|2721.5|566
1717059900000|2024-05-30 09:05:00|2725.5|2724.5|2727|2726.5|2728|2727.5|2723.5|2722.5|2388
1717060200000|2024-05-30 09:10:00|2726|2725.5|2726.5|2725.5|2728|2727|2726|2725|1998
1717060500000|2024-05-30 09:15:00|2726|2726|2729|2728.5|2729|2728.5|2726|2726|1382
1717060800000|2024-05-30 09:20:00|2729.5|2729|2728.5|2728|2731|2730|2727.5|2727|1377
1717061100000|2024-05-30 09:25:00|2729|2728.5|2728.5|2728|2729.5|2729|2727|2726.5|968
1717061400000|2024-05-30 09:30:00|2728|2727.5|2725.5|2725|2728.5|2728|2725|2724|751
1717061700000|2024-05-30 09:35:00|2725|2724.5|2725|2724|2727.5|2726.5|2724|2723|1763
1717062000000|2024-05-30 09:40:00|2724.5|2724.5|2724|2723.5|2725|2724.5|2724|2723.5|825
1717062300000|2024-05-30 09:45:00|2723.5|2723|2725|2724.5|2725|2724.5|2723.5|2723|2778
1717062600000|2024-05-30 09:50:00|2725.5|2725|2727.5|2727|2728|2727.5|2725|2724.5|1140
1717062900000|2024-05-30 09:55:00|2727|2726.5|2729.5|2729|2730|2729.5|2727|2726.5|591
1717063200000|2024-05-30 10:00:00|2730|2729.5|2730|2729|2731|2730|2728.5|2727.5|2360
1717063500000|2024-05-30 10:05:00|2729.5|2729.5|2731.5|2730.5|2732|2731.5|2729.5|2729.5|1282
1717063800000|2024-05-30 10:10:00|2732|2731|2735|2734.5|2735|2734.5|2728.5|2728|2141
1717064100000|2024-05-30 10:15:00|2734.5|2734|2735.5|2735|2737|2736.5|2734.5|2733.5|729
1717064400000|2024-05-30 10:20:00|2736.5|2736|2737|2736|2737|2736.5|2734.5|2734|2158
1717064700000|2024-05-30 10:25:00|2736.5|2735.5|2735|2734|2736.5|2735.5|2734.5|2733.5|1006
1717065000000|2024-05-30 10:30:00|2734.5|2733.5|2734|2733.5|2734.5|2734|2733.5|2733|883
1717065300000|2024-05-30 10:35:00|2736|2735|2737|2736|2738|2737.5|2736|2735|706
1717065600000|2024-05-30 10:40:00|2738|2736.5|2743|2742|2743.5|2743|2737.5|2736.5|2244
1717065900000|2024-05-30 10:45:00|2742.5|2742.5|2744.5|2743.5|2745|2744.5|2742.5|2742|1194
1717066200000|2024-05-30 10:50:00|2744|2744|2743.5|2743|2744.5|2744|2742|2741.5|1200
1717066500000|2024-05-30 10:55:00|2743|2742.5|2743|2742|2743.5|2742.5|2741.5|2741|579
1717066800000|2024-05-30 11:00:00|2742.5|2740.5|2740.5|2739.5|2742.5|2741.5|2739.5|2738.5|1242
1717067100000|2024-05-30 11:05:00|2741|2740|2740.5|2740|2742.5|2741.5|2740.5|2739.5|913
1717067400000|2024-05-30 11:10:00|2740|2739.5|2740.5|2739.5|2741|2740.5|2739.5|2738.5|682
1717067700000|2024-05-30 11:15:00|2740|2739|2739.5|2738.5|2740|2739.5|2737.5|2736.5|985
1717068000000|2024-05-30 11:20:00|2739|2739|2737.5|2737|2739.5|2739|2737|2736|630
1717068300000|2024-05-30 11:25:00|2738|2737.5|2741.5|2740|2741.5|2741|2737.5|2737.5|1351
1717068600000|2024-05-30 11:30:00|2741|2740.5|2739|2738|2742|2741.5|2738.5|2737.5|562
1717068900000|2024-05-30 11:35:00|2739.5|2738.5|2738.5|2738|2740.5|2740|2738|2737|2108
1717069200000|2024-05-30 11:40:00|2738|2737.5|2737|2736|2738.5|2737.5|2736.5|2736|688
1717069500000|2024-05-30 11:45:00|2737.5|2736.5|2738|2737|2739|2738|2736.5|2736|487
1717069800000|2024-05-30 11:50:00|2737.5|2736.5|2738|2737|2738|2737.5|2737.5|2736.5|573
1717070100000|2024-05-30 11:55:00|2738.5|2737.5|2741.5|2740.5|2742|2741|2738.5|2737.5|460
1717070400000|2024-05-30 12:00:00|2742|2741|2741.5|2740.5|2742|2741.5|2741|2740.5|1470
1717070700000|2024-05-30 12:05:00|2741|2739.5|2742|2741.5|2742|2741.5|2740.5|2739.5|145
1717071000000|2024-05-30 12:10:00|2743|2742|2743.5|2742.5|2744.5|2743.5|2742.5|2742|1903
1717071300000|2024-05-30 12:15:00|2744.5|2743|2743.5|2742.5|2745.5|2745|2743.5|2742.5|1974
1717071600000|2024-05-30 12:20:00|2744|2743|2741.5|2741|2745|2744|2741.5|2741|1432
1717071900000|2024-05-30 12:25:00|2741|2740.5|2741.5|2740.5|2741.5|2741|2741|2740.5|342
1717072200000|2024-05-30 12:30:00|2743|2742|2744.5|2743.5|2745.5|2745|2742|2741|5573
1717072500000|2024-05-30 12:35:00|2744|2743|2742|2741.5|2744|2743|2741|2740|2060
1717072800000|2024-05-30 12:40:00|2741.5|2741|2737.5|2737|2741.5|2741|2737|2736.5|1828
1717073100000|2024-05-30 12:45:00|2737|2736.5|2739.5|2738.5|2740|2739.5|2737|2736.5|1578
1717073400000|2024-05-30 12:50:00|2739|2738|2740|2739.5|2740|2739.5|2739|2738|187
1717073700000|2024-05-30 12:55:00|2739.5|2739|2741.5|2741|2741.5|2741|2739.5|2739|862
1717074000000|2024-05-30 13:00:00|2741|2740.5|2742.5|2741.5|2742.5|2742|2740.5|2740|453
1717074300000|2024-05-30 13:05:00|2743|2742|2742.5|2742|2743|2742.5|2741.5|2740.5|1487
1717074600000|2024-05-30 13:10:00|2742|2741.5|2740.5|2739.5|2742|2741.5|2739.5|2738.5|1247
1717074900000|2024-05-30 13:15:00|2741|2740|2744|2743.5|2744|2743.5|2740.5|2739.5|583
1717075200000|2024-05-30 13:20:00|2743.5|2743|2745.5|2745|2745.5|2745|2743|2742.5|587
1717075500000|2024-05-30 13:25:00|2745|2744.5|2745|2744.5|2746|2745.5|2744|2743|3782
1717075800000|2024-05-30 13:30:00|2744|2743.5|2744.5|2743.5|2747|2746.5|2744|2743|1024
1717076100000|2024-05-30 13:35:00|2745|2744|2740.5|2740|2746|2745|2740.5|2739.5|1496
1717076400000|2024-05-30 13:40:00|2741.5|2740.5|2742|2741.5|2743|2742|2741|2740.5|1899
1717076700000|2024-05-30 13:45:00|2741.5|2741|2738.5|2738|2742|2741|2738.5|2737.5|5228
1717077000000|2024-05-30 13:50:00|2737|2736|2737.5|2736.5|2738.5|2737.5|2735.5|2734.5|3123
1717077300000|2024-05-30 13:55:00|2736.5|2736|2737|2736.5|2738.5|2737.5|2736|2735|2739
1717077600000|2024-05-30 14:00:00|2737.5|2737|2739|2738|2739|2738.5|2737|2736|1334
1717077900000|2024-05-30 14:05:00|2738.5|2738.5|2736.5|2735.5|2738.5|2738.5|2734|2733|1656
1717078200000|2024-05-30 14:10:00|2737|2736|2737.5|2737|2738|2737|2736.5|2735.5|1508
1717078500000|2024-05-30 14:15:00|2737|2736.5|2741|2740|2741|2740|2737|2736.5|1493
1717078800000|2024-05-30 14:20:00|2740.5|2740.5|2740.5|2739.5|2741.5|2740.5|2739|2738|695
1717079100000|2024-05-30 14:25:00|2740|2739|2738.5|2738|2740.5|2739.5|2738.5|2738|2661
1717079400000|2024-05-30 14:30:00|2739.5|2739|2739|2738.5|2740|2739.5|2737|2736|2034
1717079700000|2024-05-30 14:35:00|2739.5|2739|2741|2740|2742|2741|2739.5|2738.5|1873
1717080000000|2024-05-30 14:40:00|2741.5|2740.5|2740.5|2739.5|2742|2741.5|2740.5|2739.5|1700
1717080300000|2024-05-30 14:45:00|2741|2740|2741.5|2740.5|2742|2741.5|2740.5|2740|1195
1717080600000|2024-05-30 14:50:00|2742|2741|2741.5|2740.5|2742|2741.5|2740.5|2740|2061
1717080900000|2024-05-30 14:55:00|2741|2740|2744.5|2743.5|2745|2744|2740.5|2740|2305
1717081200000|2024-05-30 15:00:00|2745|2744|2743.5|2743|2745|2744|2742.5|2742|1252
1717081500000|2024-05-30 15:05:00|2744|2743.5|2744.5|2744|2745|2744.5|2744|2743.5|813
1717081800000|2024-05-30 15:10:00|2745|2744.5|2744|2743.5|2747|2746.5|2743.5|2743|3030
1717082100000|2024-05-30 15:15:00|2743|2743|2744.5|2744|2744.5|2744|2742|2741.5|1454
1717082400000|2024-05-30 15:20:00|2744|2743.5|2745|2744.5|2745.5|2745|2743.5|2743|3771
1717082700000|2024-05-30 15:25:00|2745.5|2745|2745.5|2745|2747|2746.5|2745|2744.5|2965
1717138800000|2024-05-31 07:00:00|2745|2741.5|2751.5|2750|2753.5|2752|2745|2741.5|4021
1717139100000|2024-05-31 07:05:00|2751|2748|2750.5|2749|2751.5|2750.5|2745.5|2745|2309
1717139400000|2024-05-31 07:10:00|2751|2749.5|2752|2750.5|2752|2751|2748.5|2747|1458
1717139700000|2024-05-31 07:15:00|2751.5|2750|2749|2747.5|2751.5|2750|2747|2745.5|1667
1717140000000|2024-05-31 07:20:00|2750|2748|2748.5|2748|2750|2748.5|2747.5|2746.5|1565
1717140300000|2024-05-31 07:25:00|2749|2747|2748|2747.5|2749|2748|2746|2745|1660
1717140600000|2024-05-31 07:30:00|2747.5|2747|2747|2746|2748.5|2747.5|2746|2745.5|1180
1717140900000|2024-05-31 07:35:00|2746.5|2745.5|2745|2744|2746.5|2745.5|2743|2742.5|1909
1717141200000|2024-05-31 07:40:00|2742|2741|2741|2739.5|2743.5|2742.5|2738.5|2737.5|3466
1717141500000|2024-05-31 07:45:00|2740.5|2740|2743.5|2742.5|2745|2744|2740.5|2740|1053
1717141800000|2024-05-31 07:50:00|2743|2742|2742.5|2742|2743|2742.5|2741.5|2740.5|1319
1717142100000|2024-05-31 07:55:00|2742|2741.5|2742.5|2741.5|2743|2742.5|2741|2740|465
1717142400000|2024-05-31 08:00:00|2743.5|2742.5|2746|2745|2747.5|2746.5|2742.5|2742|2626
1717142700000|2024-05-31 08:05:00|2746.5|2745.5|2745|2744|2747.5|2747|2744|2743.5|3062
1717143000000|2024-05-31 08:10:00|2744.5|2743.5|2744.5|2743.5|2745|2744.5|2744|2743|2198
1717143300000|2024-05-31 08:15:00|2745|2744|2746.5|2746|2746.5|2746|2743.5|2743|1136
1717143600000|2024-05-31 08:20:00|2747|2746.5|2748|2747.5|2748|2747.5|2746.5|2746|949
1717143900000|2024-05-31 08:25:00|2747.5|2747|2746|2745|2748|2747.5|2745.5|2745|1664
1717144200000|2024-05-31 08:30:00|2745.5|2745.5|2746.5|2746|2748.5|2747.5|2745.5|2745|3280
1717144500000|2024-05-31 08:35:00|2745.5|2745|2742.5|2742|2746|2745.5|2741|2740.5|1642
1717144800000|2024-05-31 08:40:00|2743|2742.5|2740|2739|2743|2742.5|2739|2738.5|2262
1717145100000|2024-05-31 08:45:00|2740.5|2739.5|2742.5|2742|2743.5|2742.5|2740.5|2739.5|1307
1717145400000|2024-05-31 08:50:00|2743|2742.5|2742|2741|2743.5|2742.5|2740|2739.5|1136
1717145700000|2024-05-31 08:55:00|2742.5|2741.5|2741.5|2740.5|2743.5|2742.5|2741.5|2740.5|1390
1717146000000|2024-05-31 09:00:00|2739.5|2739|2741.5|2740.5|2741.5|2741|2737.5|2737|1686
1717146300000|2024-05-31 09:05:00|2740.5|2740|2744.5|2743.5|2744.5|2744|2739.5|2739|901
1717146600000|2024-05-31 09:10:00|2745|2744|2746|2745.5|2747.5|2746.5|2744.5|2744|1606
1717146900000|2024-05-31 09:15:00|2746.5|2746|2746|2745.5|2748|2747|2746|2745.5|1583
1717147200000|2024-05-31 09:20:00|2746.5|2746|2747.5|2746.5|2748|2747|2745|2744.5|2851
1717147500000|2024-05-31 09:25:00|2747|2747|2747.5|2747|2748|2747|2746.5|2745.5|2483
1717147800000|2024-05-31 09:30:00|2748|2747.5|2747.5|2747|2750|2749.5|2747.5|2747|2297
1717148100000|2024-05-31 09:35:00|2748|2747.5|2748.5|2747.5|2749|2748.5|2747.5|2747|1548
1717148400000|2024-05-31 09:40:00|2748|2747|2747.5|2746.5|2749|2748|2747|2746|1227
1717148700000|2024-05-31 09:45:00|2748|2747|2748.5|2747.5|2749.5|2748.5|2747.5|2746.5|1490
1717149000000|2024-05-31 09:50:00|2748|2748|2750.5|2750|2752|2751.5|2747|2746|5612
1717149300000|2024-05-31 09:55:00|2751|2749.5|2750|2749.5|2752|2751.5|2750|2749|2962
1717149600000|2024-05-31 10:00:00|2749.5|2749|2750|2749.5|2751.5|2750.5|2748.5|2748|5451
1717149900000|2024-05-31 10:05:00|2750.5|2750|2750|2749|2751|2750|2749.5|2749|2513
1717150200000|2024-05-31 10:10:00|2749.5|2748.5|2749|2748|2750|2749|2748|2747|767
1717150500000|2024-05-31 10:15:00|2748.5|2748.5|2749|2748|2749|2748.5|2747.5|2747|956
1717150800000|2024-05-31 10:20:00|2749.5|2748.5|2749|2748|2750|2749.5|2749|2748|1681
1717151100000|2024-05-31 10:25:00|2748.5|2748.5|2748.5|2748|2749.5|2748.5|2748.5|2748|973
1717151400000|2024-05-31 10:30:00|2748|2747.5|2748|2747.5|2748|2747.5|2746.5|2746|1815
1717151700000|2024-05-31 10:35:00|2747.5|2747|2750|2749|2750|2749|2747.5|2747|1041
1717152000000|2024-05-31 10:40:00|2749.5|2749.5|2750|2749.5|2751|2750|2749.5|2749|1784
1717152300000|2024-05-31 10:45:00|2749.5|2749|2750|2749.5|2751|2750|2749.5|2749|1283
1717152600000|2024-05-31 10:50:00|2750.5|2750|2749|2748.5|2750.5|2750|2748.5|2747.5|1190
1717152900000|2024-05-31 10:55:00|2748.5|2748|2750.5|2749.5|2751|2750.5|2748.5|2747.5|1845
1717153200000|2024-05-31 11:00:00|2750|2749|2751|2750.5|2752|2751.5|2750|2749|2476
1717153500000|2024-05-31 11:05:00|2751.5|2751|2749.5|2749|2751.5|2751|2749|2748|827
1717153800000|2024-05-31 11:10:00|2749|2748.5|2750.5|2750|2751|2750|2749|2748.5|911
1717154100000|2024-05-31 11:15:00|2750|2749.5|2750|2749|2751|2750|2749.5|2749|972
1717154400000|2024-05-31 11:20:00|2749.5|2748.5|2749|2748|2750|2748.5|2748|2747.5|267
1717154700000|2024-05-31 11:25:00|2748.5|2747|2749|2748.5|2749.5|2748.5|2748|2747|1035
1717155000000|2024-05-31 11:30:00|2749.5|2749|2750|2749|2750.5|2750|2749.5|2749|701
1717155300000|2024-05-31 11:35:00|2749.5|2749.5|2749|2748|2750|2749.5|2748.5|2748|265
1717155600000|2024-05-31 11:40:00|2749.5|2748.5|2748|2747|2749.5|2749|2748|2747|3031
1717155900000|2024-05-31 11:45:00|2747.5|2746.5|2747|2746.5|2748|2747|2746|2745.5|852
1717156200000|2024-05-31 11:50:00|2747.5|2746|2746|2745.5|2747.5|2746|2745.5|2745|919
1717156500000|2024-05-31 11:55:00|2745.5|2745|2747|2746.5|2747|2746.5|2745|2744|983
1717156800000|2024-05-31 12:00:00|2747.5|2747|2746.5|2746|2748|2747.5|2746.5|2746|1110
1717157100000|2024-05-31 12:05:00|2746|2745.5|2746|2745.5|2746.5|2746|2745|2744.5|1052
1717157400000|2024-05-31 12:10:00|2745.5|2744.5|2746.5|2745.5|2747|2746.5|2745|2744.5|2175
1717157700000|2024-05-31 12:15:00|2746|2746|2744|2743.5|2746.5|2746|2744|2743|2567
1717158000000|2024-05-31 12:20:00|2744.5|2743|2745|2744|2745|2744.5|2744.5|2743|1154
1717158300000|2024-05-31 12:25:00|2746|2744.5|2746|2745.5|2746.5|2745.5|2745|2744.5|504
1717158600000|2024-05-31 12:30:00|2746.5|2746|2749.5|2748.5|2749.5|2749|2746.5|2745.5|2097
1717158900000|2024-05-31 12:35:00|2750|2749|2749.5|2748.5|2750.5|2750|2748.5|2748|1071
1717159200000|2024-05-31 12:40:00|2749|2749|2749|2748.5|2750.5|2749.5|2749|2748.5|1386
1717159500000|2024-05-31 12:45:00|2748.5|2748|2748|2747|2749|2748|2747|2746.5|1716
1717159800000|2024-05-31 12:50:00|2748.5|2747.5|2749|2748.5|2749|2748.5|2747.5|2747|1560
1717160100000|2024-05-31 12:55:00|2749.5|2749|2749|2748|2750.5|2750|2748.5|2747.5|1995
1717160400000|2024-05-31 13:00:00|2750|2748.5|2748.5|2748|2750|2749|2747.5|2747|1632
1717160700000|2024-05-31 13:05:00|2749|2747.5|2747.5|2747|2749.5|2748.5|2747.5|2747|1077
1717161000000|2024-05-31 13:10:00|2747|2746.5|2748.5|2748|2748.5|2748|2747|2746.5|260
1717161300000|2024-05-31 13:15:00|2748|2747.5|2745.5|2744.5|2748|2747.5|2743.5|2743|1510
1717161600000|2024-05-31 13:20:00|2745|2745|2745|2744|2746|2745.5|2744.5|2743.5|505
1717161900000|2024-05-31 13:25:00|2744.5|2744.5|2742|2741|2745|2744.5|2741|2740.5|1653
1717162200000|2024-05-31 13:30:00|2741.5|2741.5|2741|2740|2741.5|2741.5|2737.5|2737|1585
1717162500000|2024-05-31 13:35:00|2742|2740.5|2744|2743.5|2744|2743.5|2741|2740|1049
1717162800000|2024-05-31 13:40:00|2743.5|2743|2744.5|2743.5|2744.5|2744|2743.5|2743|525
1717163100000|2024-05-31 13:45:00|2745|2744.5|2741.5|2740.5|2745|2744.5|2741|2740.5|2048
1717163400000|2024-05-31 13:50:00|2742|2741|2740.5|2740|2742.5|2742|2740.5|2740|387
1717163700000|2024-05-31 13:55:00|2741.5|2740.5|2740.5|2740|2742|2741.5|2740.5|2740|1871
1717164000000|2024-05-31 14:00:00|2741|2740.5|2741.5|2740.5|2743|2742.5|2740|2739|1242
1717164300000|2024-05-31 14:05:00|2741|2741|2737.5|2736.5|2741.5|2741|2737|2736.5|2709
1717164600000|2024-05-31 14:10:00|2738.5|2737|2736.5|2735.5|2739.5|2738.5|2736.5|2735.5|1657
1717164900000|2024-05-31 14:15:00|2737|2736.5|2737.5|2737|2737.5|2737|2736|2735.5|3457
1717165200000|2024-05-31 14:20:00|2738|2737.5|2735|2734.5|2738.5|2738|2735|2734.5|3318
1717165500000|2024-05-31 14:25:00|2734.5|2734|2735|2734.5|2737|2736.5|2733.5|2733|3035
1717165800000|2024-05-31 14:30:00|2736|2735.5|2737|2736|2737|2736|2733.5|2733|2453
1717166100000|2024-05-31 14:35:00|2736.5|2735.5|2737.5|2736.5|2737.5|2737|2736|2735.5|2212
1717166400000|2024-05-31 14:40:00|2738|2737|2739.5|2738.5|2740|2739.5|2737|2736.5|1262
1717166700000|2024-05-31 14:45:00|2740|2739|2740|2739|2741.5|2740.5|2739.5|2739|1081
1717167000000|2024-05-31 14:50:00|2739.5|2739.5|2739.5|2739|2740|2739.5|2737.5|2737|980
1717167300000|2024-05-31 14:55:00|2740|2739.5|2740.5|2739.5|2741.5|2740.5|2739.5|2739|3464
1717167600000|2024-05-31 15:00:00|2741|2740|2739.5|2739|2741|2740|2738.5|2738|2022
1717167900000|2024-05-31 15:05:00|2740|2739.5|2739.5|2739|2740|2739.5|2739|2738|2418
1717168200000|2024-05-31 15:10:00|2740|2739.5|2742.5|2742|2742.5|2742|2739.5|2739|3580
1717168500000|2024-05-31 15:15:00|2742|2741.5|2743.5|2743|2744.5|2744|2742|2741.5|2953
1717168800000|2024-05-31 15:20:00|2744|2743.5|2744|2743.5|2745|2744.5|2743|2742.5|11437
1717169100000|2024-05-31 15:25:00|2743.5|2743|2744|2743|2745|2744.5|2742|2741.5|5333
1717398000000|2024-06-03 07:00:00|2748|2745.5|2767.5|2766.5|2769|2767.5|2748|2745.5|7012
1717398300000|2024-06-03 07:05:00|2769.5|2768.5|2761|2759|2773|2771|2759|2757.5|7278
1717398600000|2024-06-03 07:10:00|2760.5|2758.5|2756|2754|2764|2762|2754|2753|3873
1717398900000|2024-06-03 07:15:00|2755|2753.5|2746.5|2745|2755.5|2754|2746.5|2745|3352
1717399200000|2024-06-03 07:20:00|2746|2745.5|2742|2740.5|2746.5|2745.5|2741|2740|6123
1717399500000|2024-06-03 07:25:00|2742.5|2741|2734|2732.5|2743.5|2742|2733.5|2732.5|4034
1717399800000|2024-06-03 07:30:00|2733.5|2733|2737|2736|2739|2737.5|2733.5|2733|4171
1717400100000|2024-06-03 07:35:00|2736.5|2735|2741|2740|2741.5|2740.5|2735.5|2735|2211
1717400400000|2024-06-03 07:40:00|2740.5|2739.5|2738.5|2737.5|2743.5|2742|2736|2735|3929
1717400700000|2024-06-03 07:45:00|2739|2738|2741.5|2740|2743.5|2742|2739|2738|1866
1717401000000|2024-06-03 07:50:00|2741|2739.5|2741.5|2740.5|2743|2741.5|2739|2738.5|2793
1717401300000|2024-06-03 07:55:00|2742|2740|2732|2731|2742|2740|2732|2731|7099
1717401600000|2024-06-03 08:00:00|2731.5|2730.5|2724.5|2723.5|2731.5|2730.5|2724.5|2723.5|6990
1717401900000|2024-06-03 08:05:00|2724|2722.5|2719|2718.5|2730|2729.5|2718.5|2718|9033
1717402200000|2024-06-03 08:10:00|2720.5|2720|2724.5|2723.5|2725.5|2724.5|2720.5|2720|2705
1717402500000|2024-06-03 08:15:00|2725.5|2725|2721|2720|2727.5|2726|2719|2718|4738
1717402800000|2024-06-03 08:20:00|2721.5|2720.5|2717.5|2716.5|2722|2721.5|2716.5|2716|2826
1717403100000|2024-06-03 08:25:00|2718|2717|2725|2723.5|2725|2724|2718|2716.5|3847
1717403400000|2024-06-03 08:30:00|2724.5|2724|2729|2728.5|2731|2730.5|2724.5|2723.5|3882
1717403700000|2024-06-03 08:35:00|2730|2729|2733|2732|2734.5|2734|2727|2726|4194
1717404000000|2024-06-03 08:40:00|2731.5|2730.5|2728|2727|2732|2731|2727.5|2727|5295
1717404300000|2024-06-03 08:45:00|2727.5|2726.5|2730|2729|2730|2729.5|2724.5|2724|4925
1717404600000|2024-06-03 08:50:00|2729.5|2729.5|2731.5|2730.5|2731.5|2730.5|2728.5|2727.5|1708
1717404900000|2024-06-03 08:55:00|2731|2731.5|2732.5|2732|2735.5|2735|2731|2731|1021
1717405200000|2024-06-03 09:00:00|2733|2731.5|2735.5|2734|2736|2735|2732|2731.5|2408
1717405500000|2024-06-03 09:05:00|2736|2734.5|2734.5|2734|2736.5|2735.5|2733.5|2732.5|1636
1717405800000|2024-06-03 09:10:00|2734|2733.5|2733|2732|2736|2734.5|2730.5|2730|2856
1717406100000|2024-06-03 09:15:00|2733.5|2731.5|2730.5|2729.5|2734.5|2733|2727.5|2727|4181
1717406400000|2024-06-03 09:20:00|2730|2729|2729|2728.5|2730.5|2729|2728.5|2727.5|3220
1717406700000|2024-06-03 09:25:00|2729.5|2730|2730|2729|2731|2730.5|2729|2728.5|1206
1717407000000|2024-06-03 09:30:00|2729.5|2728.5|2726|2725|2729.5|2728.5|2725.5|2725|1663
1717407300000|2024-06-03 09:35:00|2725.5|2724.5|2721|2720|2728|2726.5|2718|2717|9050
1717407600000|2024-06-03 09:40:00|2720.5|2719.5|2724.5|2724|2725|2724.5|2719|2718.5|7280
1717407900000|2024-06-03 09:45:00|2724|2723.5|2725|2724.5|2725.5|2725|2723|2722|5038
1717408200000|2024-06-03 09:50:00|2724.5|2724|2730.5|2730|2730.5|2730|2724.5|2724|1132
1717408500000|2024-06-03 09:55:00|2730|2729.5|2729.5|2729|2730|2729.5|2728|2727|3111
1717408800000|2024-06-03 10:00:00|2730|2729.5|2730.5|2730|2731.5|2730.5|2729.5|2728.5|4698
1717409100000|2024-06-03 10:05:00|2730|2729.5|2728.5|2728|2730|2729.5|2728.5|2727.5|2570
1717409400000|2024-06-03 10:10:00|2728|2727.5|2726.5|2726|2728.5|2728|2726|2725.5|867
1717409700000|2024-06-03 10:15:00|2726|2725.5|2726.5|2725.5|2727|2726.5|2724|2723.5|4131
1717410000000|2024-06-03 10:20:00|2726|2726|2729|2728.5|2729.5|2728.5|2726|2725.5|1337
1717410300000|2024-06-03 10:25:00|2729.5|2729|2730.5|2730|2731.5|2730.5|2729|2728.5|887
1717410600000|2024-06-03 10:30:00|2729.5|2728.5|2727|2726|2729.5|2728.5|2725|2724|2418
1717410900000|2024-06-03 10:35:00|2726.5|2725.5|2726|2725|2727|2726|2725|2724|2173
1717411200000|2024-06-03 10:40:00|2725.5|2724|2727|2726|2727|2726|2723.5|2723|1880
1717411500000|2024-06-03 10:45:00|2728|2726.5|2728|2727.5|2731|2730|2727.5|2726.5|2142
1717411800000|2024-06-03 10:50:00|2728.5|2727|2727|2726|2728.5|2728|2727|2726|1050
1717412100000|2024-06-03 10:55:00|2727.5|2726.5|2727|2726|2727.5|2727|2726.5|2725.5|967
1717412400000|2024-06-03 11:00:00|2727.5|2726.5|2731|2730.5|2731|2730.5|2726.5|2726|2004
1717412700000|2024-06-03 11:05:00|2730.5|2730|2730|2729|2730.5|2730|2729|2728.5|1145
1717413000000|2024-06-03 11:10:00|2724|2729.5|2726|2725.5|2729.5|2729.5|2724|2723|4023
1717413300000|2024-06-03 11:15:00|2725.5|2725|2727.5|2726.5|2727.5|2727|2721|2720|3993
1717413600000|2024-06-03 11:20:00|2727|2726|2725|2724|2727|2726|2722.5|2721.5|1157
1717413900000|2024-06-03 11:25:00|2724.5|2723|2717|2716|2724.5|2723|2715|2714.5|2449
1717414200000|2024-06-03 11:30:00|2718|2717|2717.5|2716.5|2718.5|2718|2717|2716|2283
1717414500000|2024-06-03 11:35:00|2718|2717|2716.5|2716|2718|2717|2715|2714.5|1513
1717414800000|2024-06-03 11:40:00|2717|2716.5|2716.5|2716|2721|2720|2716.5|2716|2114
1717415100000|2024-06-03 11:45:00|2716|2715.5|2717.5|2717|2717.5|2717|2716|2715.5|1064
1717415400000|2024-06-03 11:50:00|2717|2716.5|2710.5|2709.5|2717|2716.5|2708.5|2707.5|3070
1717415700000|2024-06-03 11:55:00|2710|2709|2708|2707|2710|2709.5|2704.5|2704|1771
1717416000000|2024-06-03 12:00:00|2707.5|2706.5|2707|2706.5|2707.5|2707|2706|2705.5|1762
1717416300000|2024-06-03 12:05:00|2707.5|2707|2707|2706.5|2708|2707|2706|2705.5|2347
1717416600000|2024-06-03 12:10:00|2707.5|2706|2707|2706.5|2707.5|2706.5|2705|2704.5|2281
1717416900000|2024-06-03 12:15:00|2708|2707.5|2707|2706|2709.5|2708.5|2706.5|2706|2106
1717417200000|2024-06-03 12:20:00|2707.5|2707|2706|2705|2709|2708|2706|2705|1975
1717417500000|2024-06-03 12:25:00|2705.5|2705.5|2705.5|2704.5|2706|2705.5|2704.5|2704|3976
1717417800000|2024-06-03 12:30:00|2705|2704|2704.5|2703.5|2706|2705.5|2702.5|2702|1339
1717418100000|2024-06-03 12:35:00|2705|2704|2702.5|2702|2706.5|2705.5|2699.5|2699|6728
1717418400000|2024-06-03 12:40:00|2703|2703|2702.5|2702|2703.5|2703|2702|2701.5|3648
1717418700000|2024-06-03 12:45:00|2702|2701.5|2703|2702.5|2703|2702.5|2700|2699.5|5011
1717419000000|2024-06-03 12:50:00|2703.5|2703|2708|2707.5|2708|2707.5|2703.5|2703|3518
1717419300000|2024-06-03 12:55:00|2708.5|2708|2710|2709|2712.5|2711.5|2708.5|2708|5019
1717419600000|2024-06-03 13:00:00|2710.5|2709.5|2708|2707.5|2711|2710.5|2708|2707.5|2117
1717419900000|2024-06-03 13:05:00|2707.5|2707|2709|2708.5|2710.5|2709.5|2706.5|2706|1613
1717420200000|2024-06-03 13:10:00|2708.5|2708|2702.5|2702|2709|2708.5|2702.5|2702|3313
1717420500000|2024-06-03 13:15:00|2703|2702.5|2702|2701|2704|2703.5|2702|2701|3811
1717420800000|2024-06-03 13:20:00|2701.5|2700|2704.5|2703.5|2704.5|2703.5|2700|2699.5|3227
1717421100000|2024-06-03 13:25:00|2705|2704|2707.5|2707|2708.5|2707.5|2704|2703.5|1673
1717421400000|2024-06-03 13:30:00|2708|2707.5|2705.5|2705|2708|2707.5|2703.5|2703|3673
1717421700000|2024-06-03 13:35:00|2706|2705.5|2708.5|2707.5|2709|2708.5|2704|2703|6651
1717422000000|2024-06-03 13:40:00|2709|2708.5|2713|2712.5|2715|2714.5|2708.5|2707.5|2425
1717422300000|2024-06-03 13:45:00|2713.5|2713|2713|2712.5|2714|2713.5|2711.5|2711|2923
1717422600000|2024-06-03 13:50:00|2711|2710.5|2701.5|2701|2711|2710.5|2701.5|2701|2636
1717422900000|2024-06-03 13:55:00|2701|2700.5|2699.5|2698.5|2701|2700.5|2698|2697.5|3376
1717423200000|2024-06-03 14:00:00|2702|2699.5|2702|2701.5|2707|2705|2698|2697|8792
1717423500000|2024-06-03 14:05:00|2701.5|2701|2698.5|2698|2704.5|2703.5|2697.5|2696.5|5475
1717423800000|2024-06-03 14:10:00|2699.5|2699|2698|2697|2701|2700.5|2697.5|2696.5|5225
1717424100000|2024-06-03 14:15:00|2698.5|2697.5|2699|2698|2699.5|2699|2697|2696.5|4178
1717424400000|2024-06-03 14:20:00|2699.5|2698.5|2694.5|2693.5|2699.5|2698.5|2693.5|2693|3045
1717424700000|2024-06-03 14:25:00|2694|2693|2696|2695|2696|2695|2692|2691.5|5502
1717425000000|2024-06-03 14:30:00|2695.5|2695.5|2694.5|2694|2696.5|2696|2694.5|2694|2216
1717425300000|2024-06-03 14:35:00|2694|2693.5|2696|2695.5|2697.5|2697|2691.5|2691|7554
1717425600000|2024-06-03 14:40:00|2695.5|2695|2704.5|2704|2704.5|2704|2695.5|2695|3380
1717425900000|2024-06-03 14:45:00|2705|2703.5|2706|2705|2707.5|2706.5|2703|2702.5|3679
1717426200000|2024-06-03 14:50:00|2706.5|2705.5|2706.5|2705.5|2708.5|2708|2704|2703|9166
1717426500000|2024-06-03 14:55:00|2706|2705|2705|2704.5|2708.5|2707.5|2705|2704.5|6366
1717426800000|2024-06-03 15:00:00|2705.5|2705|2700|2699.5|2705.5|2705|2700|2699.5|5142
1717427100000|2024-06-03 15:05:00|2700.5|2700|2697.5|2696.5|2702.5|2702|2695.5|2694.5|6564
1717427400000|2024-06-03 15:10:00|2698.5|2697|2701.5|2701|2701.5|2701|2696.5|2696|7693
1717427700000|2024-06-03 15:15:00|2701|2700.5|2703|2702.5|2704.5|2704|2701|2700.5|6355
1717428000000|2024-06-03 15:20:00|2703.5|2703|2708|2707.5|2708.5|2708|2703.5|2703|6833
1717428300000|2024-06-03 15:25:00|2707.5|2707|2708.5|2708|2708.5|2708|2707|2706.5|3300
1717484400000|2024-06-04 07:00:00|2691.5|2690|2695.5|2694|2700|2699|2691.5|2690|4336
1717484700000|2024-06-04 07:05:00|2695|2694.5|2694.5|2693|2703|2701|2693.5|2692.5|5856
1717485000000|2024-06-04 07:10:00|2694|2692.5|2689|2687.5|2694|2692.5|2685.5|2685|3923
1717485300000|2024-06-04 07:15:00|2688.5|2687|2684|2683.5|2688.5|2687.5|2683|2682.5|2114
1717485600000|2024-06-04 07:20:00|2683.5|2682.5|2678.5|2677|2684.5|2684|2677|2676.5|5692
1717485900000|2024-06-04 07:25:00|2678|2677.5|2673.5|2672.5|2679|2678.5|2672.5|2671.5|3402
1717486200000|2024-06-04 07:30:00|2673|2673|2677|2676|2678.5|2677.5|2672.5|2672|4744
1717486500000|2024-06-04 07:35:00|2676.5|2675.5|2675.5|2674.5|2677|2676|2673.5|2672.5|2756
1717486800000|2024-06-04 07:40:00|2675|2675|2677.5|2676.5|2679|2678|2675|2674.5|3716
1717487100000|2024-06-04 07:45:00|2678|2677|2672.5|2672|2678.5|2677.5|2672.5|2672|2448
1717487400000|2024-06-04 07:50:00|2673|2673|2666|2665|2674|2673.5|2666|2665|4769
1717487700000|2024-06-04 07:55:00|2664.5|2664|2665.5|2664.5|2670.5|2669|2663|2662|4266
1717488000000|2024-06-04 08:00:00|2665|2664|2652|2651|2665|2664|2648.5|2648|6655
1717488300000|2024-06-04 08:05:00|2651.5|2650.5|2651|2650|2653.5|2653|2649.5|2648.5|6820
1717488600000|2024-06-04 08:10:00|2650|2649.5|2645.5|2645|2651|2650|2645.5|2645|3215
1717488900000|2024-06-04 08:15:00|2646|2645.5|2646|2645|2648|2647.5|2645.5|2645|4200
1717489200000|2024-06-04 08:20:00|2646.5|2645.5|2644.5|2644|2647.5|2647|2643.5|2642.5|5052
1717489500000|2024-06-04 08:25:00|2644|2643|2642|2641.5|2644|2643|2640.5|2640|2923
1717489800000|2024-06-04 08:30:00|2641.5|2641|2639|2638|2646|2645.5|2639|2638|7383
1717490100000|2024-06-04 08:35:00|2638|2637.5|2641|2640|2641|2640.5|2637|2636.5|6110
1717490400000|2024-06-04 08:40:00|2640.5|2640.5|2645.5|2644.5|2646|2645.5|2640.5|2640|2905
1717490700000|2024-06-04 08:45:00|2645|2645|2642.5|2642|2646|2645.5|2642.5|2641.5|2556
1717491000000|2024-06-04 08:50:00|2642|2641.5|2638.5|2637.5|2642.5|2641.5|2634.5|2633.5|5444
1717491300000|2024-06-04 08:55:00|2638|2638|2639.5|2639|2642.5|2642|2638|2638|3286
1717491600000|2024-06-04 09:00:00|2640|2639.5|2636|2635.5|2641|2640.5|2635|2634|5153
1717491900000|2024-06-04 09:05:00|2636.5|2635|2639.5|2638.5|2640.5|2640|2636|2635|3332
1717492200000|2024-06-04 09:10:00|2639|2639|2633.5|2632.5|2639.5|2639|2633|2632|3288
1717492500000|2024-06-04 09:15:00|2633|2632|2631|2630|2633|2632.5|2628|2627.5|4586
1717492800000|2024-06-04 09:20:00|2631.5|2630.5|2627|2626.5|2633|2632|2624.5|2623.5|3849
1717493100000|2024-06-04 09:25:00|2627.5|2626|2631.5|2630.5|2634.5|2633.5|2627.5|2626|2950
1717493400000|2024-06-04 09:30:00|2632|2631.5|2629|2628|2635|2634|2629|2628|3526
1717493700000|2024-06-04 09:35:00|2629.5|2628.5|2633.5|2633|2633.5|2633|2629.5|2628.5|4895
1717494000000|2024-06-04 09:40:00|2634|2632.5|2632|2631.5|2635|2634.5|2630.5|2630|7487
1717494300000|2024-06-04 09:45:00|2631.5|2631|2629.5|2628.5|2631.5|2631|2627|2626.5|7192
1717494600000|2024-06-04 09:50:00|2629|2629|2633|2632|2634|2633.5|2629|2628.5|4887
1717494900000|2024-06-04 09:55:00|2633.5|2633|2636.5|2635.5|2637.5|2637|2633.5|2632.5|2417
1717495200000|2024-06-04 10:00:00|2636|2636|2631|2630.5|2636|2636|2631|2630.5|2913
1717495500000|2024-06-04 10:05:00|2630.5|2630|2629.5|2629|2632.5|2632|2628.5|2628|1764
1717495800000|2024-06-04 10:10:00|2630|2629.5|2631.5|2631|2631.5|2631|2628.5|2627.5|3325
1717496100000|2024-06-04 10:15:00|2632|2631.5|2635|2634.5|2636.5|2636|2631|2630.5|2498
1717496400000|2024-06-04 10:20:00|2634.5|2634|2632.5|2631.5|2634.5|2634|2631.5|2631|1903
1717496700000|2024-06-04 10:25:00|2633.5|2632|2635|2634.5|2636|2635.5|2630.5|2629.5|3053
1717497000000|2024-06-04 10:30:00|2634.5|2634|2639.5|2639|2639.5|2639|2634|2633.5|3064
1717497300000|2024-06-04 10:35:00|2638.5|2638|2639.5|2639|2640.5|2639.5|2638.5|2638|3319
1717497600000|2024-06-04 10:40:00|2640|2638.5|2640.5|2640|2643|2642.5|2639|2638|4296
1717497900000|2024-06-04 10:45:00|2640|2639.5|2644|2643|2644|2643.5|2640|2639.5|1641
1717498200000|2024-06-04 10:50:00|2643.5|2643.5|2643|2642.5|2644|2643.5|2642.5|2642|1462
1717498500000|2024-06-04 10:55:00|2642.5|2642|2643.5|2643|2644.5|2643.5|2642.5|2642|2245
1717498800000|2024-06-04 11:00:00|2644|2643.5|2645|2644.5|2646|2645.5|2644|2643.5|2307
1717499100000|2024-06-04 11:05:00|2644.5|2644|2639.5|2638.5|2645.5|2645|2639.5|2638.5|1423
1717499400000|2024-06-04 11:10:00|2639|2638|2644.5|2643.5|2644.5|2644|2638.5|2638|1386
1717499700000|2024-06-04 11:15:00|2644|2643|2647|2646.5|2647|2646.5|2643.5|2643|1359
1717500000000|2024-06-04 11:20:00|2646.5|2646|2646.5|2646|2647.5|2647|2646|2645|903
1717500300000|2024-06-04 11:25:00|2647|2645.5|2645|2644.5|2649|2648|2645|2644.5|4429
1717500600000|2024-06-04 11:30:00|2645.5|2644|2652|2651|2654|2653|2644|2643.5|1749
1717500900000|2024-06-04 11:35:00|2651.5|2650.5|2651|2650.5|2651.5|2650.5|2648|2647.5|2996
1717501200000|2024-06-04 11:40:00|2650|2650|2655|2654.5|2656.5|2656|2650|2649.5|2002
1717501500000|2024-06-04 11:45:00|2654.5|2654|2649.5|2649|2655.5|2655|2649|2648.5|1164
1717501800000|2024-06-04 11:50:00|2649|2648.5|2650.5|2649.5|2650.5|2649.5|2648.5|2648|5406
1717502100000|2024-06-04 11:55:00|2650|2650|2652.5|2652|2653|2652.5|2650|2650|877
1717502400000|2024-06-04 12:00:00|2652|2651|2650|2649.5|2652|2651|2648.5|2648|1542
1717502700000|2024-06-04 12:05:00|2650.5|2650|2651|2650.5|2651|2650.5|2649|2648.5|526
1717503000000|2024-06-04 12:10:00|2650.5|2650|2653|2652|2653.5|2652.5|2650.5|2649.5|1004
1717503300000|2024-06-04 12:15:00|2653.5|2652.5|2649.5|2649|2653.5|2653|2649.5|2649|982
1717503600000|2024-06-04 12:20:00|2650|2649.5|2649.5|2648.5|2651.5|2651|2649|2648.5|1731
1717503900000|2024-06-04 12:25:00|2650|2649.5|2649.5|2649|2651|2650.5|2649.5|2648.5|1163
1717504200000|2024-06-04 12:30:00|2649|2648.5|2651.5|2650.5|2651.5|2651|2649|2648.5|1719
1717504500000|2024-06-04 12:35:00|2651|2651|2644|2643.5|2651.5|2651|2643.5|2642.5|2834
1717504800000|2024-06-04 12:40:00|2645|2644.5|2646.5|2646|2646.5|2646|2644|2643.5|2894
1717505100000|2024-06-04 12:45:00|2647.5|2646.5|2649|2648|2650|2649.5|2646.5|2645.5|2676
1717505400000|2024-06-04 12:50:00|2648|2647.5|2647.5|2647|2649|2648.5|2646.5|2646|2254
1717505700000|2024-06-04 12:55:00|2647|2646.5|2649.5|2648.5|2649.5|2649|2646|2645.5|1351
1717506000000|2024-06-04 13:00:00|2650|2649|2644.5|2643.5|2650|2649.5|2644.5|2643.5|843
1717506300000|2024-06-04 13:05:00|2644|2644|2647.5|2647|2649|2648.5|2644|2643.5|10525
1717506600000|2024-06-04 13:10:00|2648|2647.5|2645.5|2644.5|2649.5|2649|2645.5|2644.5|1987
1717506900000|2024-06-04 13:15:00|2645|2644|2644|2643.5|2645.5|2644.5|2639.5|2638.5|5295
1717507200000|2024-06-04 13:20:00|2643.5|2642.5|2643.5|2642.5|2644|2643.5|2641|2640|2603
1717507500000|2024-06-04 13:25:00|2644|2643|2648|2647.5|2650|2649|2644|2642.5|2949
1717507800000|2024-06-04 13:30:00|2647.5|2647|2651|2650|2652|2651.5|2646|2645|3027
1717508100000|2024-06-04 13:35:00|2650.5|2649.5|2648.5|2647.5|2651.5|2651|2648|2647.5|3151
1717508400000|2024-06-04 13:40:00|2649|2648|2650|2649.5|2651|2650.5|2648|2647|2959
1717508700000|2024-06-04 13:45:00|2650.5|2650|2653|2652.5|2653.5|2652.5|2650|2649.5|8773
1717509000000|2024-06-04 13:50:00|2654|2653.5|2650|2649.5|2655|2654|2650|2649.5|3700
1717509300000|2024-06-04 13:55:00|2650.5|2650|2652.5|2652|2652.5|2652|2650.5|2649.5|2476
1717509600000|2024-06-04 14:00:00|2651.5|2650.5|2653|2652.5|2655|2654|2650.5|2649.5|10738
1717509900000|2024-06-04 14:05:00|2653.5|2653|2653|2652.5|2655|2654.5|2651.5|2651|8139
1717510200000|2024-06-04 14:10:00|2653.5|2652|2655|2654|2655|2654.5|2651|2650|1867
1717510500000|2024-06-04 14:15:00|2654.5|2653.5|2653.5|2653|2655|2654.5|2652.5|2651.5|2008
1717510800000|2024-06-04 14:20:00|2654|2653.5|2644.5|2643.5|2654|2653.5|2643.5|2642.5|4084
1717511100000|2024-06-04 14:25:00|2644|2644|2647|2646.5|2647.5|2647|2644|2643|4375
1717511400000|2024-06-04 14:30:00|2647.5|2647|2644.5|2644|2649|2648|2644.5|2644|3732
1717511700000|2024-06-04 14:35:00|2644|2643.5|2640|2639|2645|2644|2639|2638.5|3578
1717512000000|2024-06-04 14:40:00|2640.5|2639.5|2646|2645|2646|2645|2640.5|2639.5|2357
1717512300000|2024-06-04 14:45:00|2646.5|2645.5|2639.5|2639|2646.5|2646|2639.5|2639|2169
1717512600000|2024-06-04 14:50:00|2639|2638.5|2640|2639|2640|2639.5|2636.5|2636|2698
1717512900000|2024-06-04 14:55:00|2639.5|2638.5|2638.5|2638|2639.5|2638.5|2637.5|2637|3400
1717513200000|2024-06-04 15:00:00|2638|2637|2639|2638.5|2641.5|2640.5|2637.5|2637|6427
1717513500000|2024-06-04 15:05:00|2639.5|2639|2641|2640.5|2642|2641.5|2637.5|2637|4175
1717513800000|2024-06-04 15:10:00|2641.5|2641|2639.5|2639|2641.5|2641|2638.5|2638|5957
1717514100000|2024-06-04 15:15:00|2640|2639.5|2642|2641.5|2642.5|2642|2640|2639.5|5702
1717514400000|2024-06-04 15:20:00|2641.5|2641|2642.5|2641.5|2643|2642|2640.5|2640|7601
1717514700000|2024-06-04 15:25:00|2642|2642|2644|2643.5|2644.5|2644|2642|2641.5|3921
1717570800000|2024-06-05 07:00:00|2650|2646.5|2643.5|2642.5|2654|2651.5|2640|2639|5250
1717571100000|2024-06-05 07:05:00|2644|2641.5|2636|2635|2644|2643|2635|2633.5|4703
1717571400000|2024-06-05 07:10:00|2635.5|2634|2629.5|2628|2636.5|2635|2629|2628|3729
1717571700000|2024-06-05 07:15:00|2629|2629.5|2626.5|2625.5|2632|2630.5|2626|2625.5|4328
1717572000000|2024-06-05 07:20:00|2626|2625|2626.5|2625.5|2627.5|2626.5|2620.5|2619.5|5465
1717572300000|2024-06-05 07:25:00|2625.5|2625|2620|2619|2625.5|2625|2618.5|2617.5|4384
1717572600000|2024-06-05 07:30:00|2619|2618.5|2622.5|2621|2628.5|2627|2618.5|2618|4785
1717572900000|2024-06-05 07:35:00|2622|2621.5|2620|2619|2624|2622.5|2620|2619|3465
1717573200000|2024-06-05 07:40:00|2622|2620.5|2620.5|2620|2625|2624|2620.5|2620|1823
1717573500000|2024-06-05 07:45:00|2620|2619|2619|2618.5|2621.5|2620.5|2619|2618.5|2902
1717573800000|2024-06-05 07:50:00|2618|2617.5|2616|2615.5|2619|2618|2616|2615|3847
1717574100000|2024-06-05 07:55:00|2617|2616|2621.5|2620.5|2625|2623.5|2617|2615.5|4148
1717574400000|2024-06-05 08:00:00|2622|2621|2625|2624|2626.5|2625.5|2622|2621|2259
1717574700000|2024-06-05 08:05:00|2624.5|2623.5|2623.5|2622.5|2626|2625.5|2623|2621.5|2774
1717575000000|2024-06-05 08:10:00|2624|2623|2627|2626|2627|2626.5|2623.5|2622.5|3324
1717575300000|2024-06-05 08:15:00|2626.5|2625.5|2622|2621|2626.5|2625.5|2621.5|2620.5|3335
1717575600000|2024-06-05 08:20:00|2621.5|2620.5|2619.5|2618.5|2622|2621|2619|2618|2983
1717575900000|2024-06-05 08:25:00|2619|2619|2619|2618|2620|2619.5|2618|2617|1373
1717576200000|2024-06-05 08:30:00|2618.5|2617.5|2620|2619|2620|2619.5|2618|2617.5|1729
1717576500000|2024-06-05 08:35:00|2620.5|2619.5|2624|2623|2624|2623.5|2620|2619.5|2835
1717576800000|2024-06-05 08:40:00|2623.5|2622.5|2622.5|2621.5|2623.5|2623|2622|2621.5|2428
1717577100000|2024-06-05 08:45:00|2622|2621|2616|2615|2622.5|2621|2614|2613.5|3066
1717577400000|2024-06-05 08:50:00|2616.5|2615.5|2615.5|2614.5|2617.5|2617|2614|2613.5|2905
1717577700000|2024-06-05 08:55:00|2615|2614|2609.5|2608|2615|2614|2607.5|2607|3106
1717578000000|2024-06-05 09:00:00|2608.5|2608.5|2610|2609|2611|2610|2608.5|2608|3300
1717578300000|2024-06-05 09:05:00|2609.5|2608.5|2611|2610.5|2611.5|2611|2609|2608.5|1906
1717578600000|2024-06-05 09:10:00|2611.5|2610|2608.5|2607.5|2611.5|2611|2608|2607|1978
1717578900000|2024-06-05 09:15:00|2608|2607|2611|2610|2611|2610|2606.5|2606|1975
1717579200000|2024-06-05 09:20:00|2611.5|2610.5|2613|2612|2613|2612|2611|2610.5|1804
1717579500000|2024-06-05 09:25:00|2612|2611.5|2614|2613|2614|2613.5|2611.5|2611|1674
1717579800000|2024-06-05 09:30:00|2613|2612|2613.5|2612.5|2613.5|2613|2612.5|2612|2006
1717580100000|2024-06-05 09:35:00|2614|2613|2616|2615|2616|2615|2613|2612|1573
1717580400000|2024-06-05 09:40:00|2615.5|2614.5|2616|2615|2616.5|2615.5|2614.5|2613.5|1638
1717580700000|2024-06-05 09:45:00|2615.5|2615.5|2615.5|2614.5|2616.5|2615.5|2614|2613|1346
1717581000000|2024-06-05 09:50:00|2616|2615|2615.5|2614.5|2616.5|2615.5|2614.5|2614|1296
1717581300000|2024-06-05 09:55:00|2616.5|2615|2619|2618|2619|2618.5|2616|2614.5|1423
1717581600000|2024-06-05 10:00:00|2619.5|2618.5|2617.5|2616.5|2621|2620.5|2617|2616|4304
1717581900000|2024-06-05 10:05:00|2618|2617|2618.5|2617|2618.5|2617.5|2616.5|2616|1709
1717582200000|2024-06-05 10:10:00|2619.5|2617.5|2619.5|2619|2620|2619.5|2618|2617|1118
1717582500000|2024-06-05 10:15:00|2620|2619.5|2621.5|2621|2622.5|2621.5|2620|2619.5|842
1717582800000|2024-06-05 10:20:00|2622|2621.5|2622|2621|2622.5|2621.5|2620.5|2620|2616
1717583100000|2024-06-05 10:25:00|2621.5|2621.5|2623|2622.5|2623|2622.5|2621.5|2620.5|2910
1717583400000|2024-06-05 10:30:00|2622|2622|2625.5|2624.5|2625.5|2625|2619.5|2618.5|3505
1717583700000|2024-06-05 10:35:00|2625|2624|2624|2623|2627|2626|2623.5|2623|1872
1717584000000|2024-06-05 10:40:00|2623|2622.5|2623|2622|2624|2623.5|2622.5|2622|2048
1717584300000|2024-06-05 10:45:00|2624|2622.5|2622.5|2622|2624|2623|2622.5|2622|999
1717584600000|2024-06-05 10:50:00|2622|2621.5|2625.5|2625|2625.5|2625|2622|2621.5|1232
1717584900000|2024-06-05 10:55:00|2626|2625.5|2621|2620|2626.5|2626|2620|2619.5|5030
1717585200000|2024-06-05 11:00:00|2620.5|2620.5|2623|2622|2623|2622.5|2620.5|2620|704
1717585500000|2024-06-05 11:05:00|2622.5|2622.5|2622.5|2621.5|2623|2622.5|2622|2621.5|1080
1717585800000|2024-06-05 11:10:00|2623|2622|2622.5|2621.5|2623|2622|2622|2621|812
1717586100000|2024-06-05 11:15:00|2622|2621|2620.5|2620|2622|2621|2620.5|2620|1634
1717586400000|2024-06-05 11:20:00|2621|2620.5|2617.5|2617|2621.5|2620.5|2617|2616.5|1135
1717586700000|2024-06-05 11:25:00|2618|2617.5|2619|2618|2620|2619|2618|2617.5|566
1717587000000|2024-06-05 11:30:00|2618.5|2618.5|2621|2620|2621|2620.5|2618.5|2618.5|594
1717587300000|2024-06-05 11:35:00|2620.5|2619|2621.5|2620.5|2621.5|2621|2620|2619|603
1717587600000|2024-06-05 11:40:00|2622|2621|2623.5|2622.5|2624.5|2624|2622|2621|2042
1717587900000|2024-06-05 11:45:00|2623|2622|2622.5|2622|2624|2623.5|2622.5|2622|1930
1717588200000|2024-06-05 11:50:00|2623|2622.5|2622|2621.5|2625|2624.5|2622|2621.5|3907
1717588500000|2024-06-05 11:55:00|2621.5|2621|2620|2619.5|2621.5|2621|2618.5|2617.5|3234
1717588800000|2024-06-05 12:00:00|2620.5|2620|2622|2621|2622|2621.5|2620|2619|1033
1717589100000|2024-06-05 12:05:00|2621.5|2620.5|2621.5|2621|2622.5|2621.5|2620|2619.5|1228
1717589400000|2024-06-05 12:10:00|2621|2620.5|2620|2619|2621.5|2620.5|2619.5|2619|1697
1717589700000|2024-06-05 12:15:00|2619|2618|2615.5|2615|2619.5|2618|2614|2613|904
1717590000000|2024-06-05 12:20:00|2615|2614.5|2614.5|2613.5|2615.5|2615|2614|2613|2026
1717590300000|2024-06-05 12:25:00|2614|2614.5|2616.5|2616|2617.5|2616.5|2614|2614.5|2263
1717590600000|2024-06-05 12:30:00|2616|2615.5|2617.5|2617|2618|2617|2615.5|2615|2537
1717590900000|2024-06-05 12:35:00|2618|2617.5|2621.5|2621|2622|2621|2617.5|2617.5|2853
1717591200000|2024-06-05 12:40:00|2622|2620.5|2623|2622.5|2623|2622.5|2622|2620.5|2789
1717591500000|2024-06-05 12:45:00|2622.5|2622|2623.5|2623|2623.5|2623|2622.5|2621.5|2145
1717591800000|2024-06-05 12:50:00|2623|2622.5|2622.5|2622|2623.5|2623|2622|2621.5|2829
1717592100000|2024-06-05 12:55:00|2622|2621.5|2620.5|2619.5|2622|2621.5|2620|2619|1325
1717592400000|2024-06-05 13:00:00|2620|2620|2617|2616|2620.5|2620|2617|2616|5375
1717592700000|2024-06-05 13:05:00|2616.5|2616.5|2616.5|2616|2619.5|2618|2616|2615.5|2607
1717593000000|2024-06-05 13:10:00|2615|2614.5|2613|2612.5|2615.5|2614.5|2611|2610|3432
1717593300000|2024-06-05 13:15:00|2613.5|2613|2613|2612|2615.5|2615|2611.5|2611|2260
1717593600000|2024-06-05 13:20:00|2612.5|2612.5|2612.5|2612|2613|2612.5|2611.5|2611|1827
1717593900000|2024-06-05 13:25:00|2612|2611.5|2608.5|2607.5|2612.5|2612|2608|2607|3073
1717594200000|2024-06-05 13:30:00|2609|2608.5|2604|2603.5|2610.5|2610|2604|2603.5|3551
1717594500000|2024-06-05 13:35:00|2603.5|2603|2598|2597|2607.5|2607|2597.5|2596.5|7858
1717594800000|2024-06-05 13:40:00|2597|2596.5|2600|2599|2600|2599|2593|2592.5|5648
1717595100000|2024-06-05 13:45:00|2600.5|2600|2596.5|2595.5|2601.5|2600|2594.5|2593.5|5216
1717595400000|2024-06-05 13:50:00|2596|2595|2595|2594|2596.5|2595.5|2593.5|2592.5|4669
1717595700000|2024-06-05 13:55:00|2594.5|2593.5|2594.5|2593|2596.5|2596|2594|2593|5526
1717596000000|2024-06-05 14:00:00|2593|2591|2593|2592.5|2597|2596.5|2590|2588.5|8585
1717596300000|2024-06-05 14:05:00|2592.5|2592|2586|2585|2592.5|2592|2585.5|2585|5749
1717596600000|2024-06-05 14:10:00|2586.5|2585.5|2586|2585|2591|2590.5|2585.5|2585|9036
1717596900000|2024-06-05 14:15:00|2585.5|2585.5|2587.5|2586.5|2589.5|2589|2583.5|2583|16112
1717597200000|2024-06-05 14:20:00|2588|2587|2589.5|2588.5|2590|2589.5|2587.5|2587|4155
1717597500000|2024-06-05 14:25:00|2590|2589.5|2588|2587.5|2592.5|2592|2587.5|2587|9027
1717597800000|2024-06-05 14:30:00|2588.5|2588|2594|2593.5|2594.5|2594|2588|2587.5|7340
1717598100000|2024-06-05 14:35:00|2594.5|2594|2594.5|2593.5|2597.5|2597|2594|2593.5|7656
1717598400000|2024-06-05 14:40:00|2595|2594|2599|2598|2600|2599.5|2595|2594|5597
1717598700000|2024-06-05 14:45:00|2598.5|2597.5|2592.5|2592|2598.5|2597.5|2592.5|2592|4837
1717599000000|2024-06-05 14:50:00|2593|2591.5|2592.5|2592|2593.5|2593|2592|2591.5|2068
1717599300000|2024-06-05 14:55:00|2593|2592.5|2594|2593|2595|2594.5|2590|2589.5|8864
1717599600000|2024-06-05 15:00:00|2593|2593.5|2596|2595.5|2597|2596.5|2592|2591.5|10987
1717599900000|2024-06-05 15:05:00|2595.5|2595|2602|2601|2602.5|2601.5|2595.5|2595|9605
1717600200000|2024-06-05 15:10:00|2601.5|2601.5|2603|2602.5|2604.5|2604|2601.5|2601.5|10993
1717600500000|2024-06-05 15:15:00|2602.5|2602|2605|2604|2605.5|2605|2601|2600.5|12321
1717600800000|2024-06-05 15:20:00|2604.5|2603.5|2602.5|2602|2604.5|2604|2602.5|2601.5|7256
1717601100000|2024-06-05 15:25:00|2603|2602.5|2600|2599.5|2603.5|2603|2599|2598.5|9794
1717657200000|2024-06-06 07:00:00|2606|2604|2596.5|2595|2606|2604|2595.5|2595|4146
1717657500000|2024-06-06 07:05:00|2595.5|2593|2589|2588|2595.5|2594|2584.5|2582.5|8193
1717657800000|2024-06-06 07:10:00|2588|2587.5|2586|2585|2590|2589.5|2585.5|2584.5|4590
1717658100000|2024-06-06 07:15:00|2585.5|2584.5|2582.5|2582|2587|2586.5|2582.5|2582|5756
1717658400000|2024-06-06 07:20:00|2583|2580.5|2578.5|2577.5|2583|2581|2576.5|2575.5|3823
1717658700000|2024-06-06 07:25:00|2578|2576.5|2578.5|2577.5|2578.5|2577.5|2570.5|2569.5|5228
1717659000000|2024-06-06 07:30:00|2578|2576|2575.5|2575|2578|2576|2571|2570.5|4699
1717659300000|2024-06-06 07:35:00|2574.5|2573.5|2574|2573.5|2575|2574.5|2572.5|2572|5002
1717659600000|2024-06-06 07:40:00|2574.5|2574|2573.5|2572.5|2576|2575.5|2572.5|2572|3511
1717659900000|2024-06-06 07:45:00|2574.5|2573|2574|2573.5|2575|2574.5|2573|2572.5|6161
1717660200000|2024-06-06 07:50:00|2573.5|2573|2574.5|2574|2575|2574.5|2573.5|2572.5|1434
1717660500000|2024-06-06 07:55:00|2575|2574.5|2577|2576.5|2577|2576.5|2574|2573.5|2873
1717660800000|2024-06-06 08:00:00|2577.5|2577|2586|2585|2586|2585.5|2577.5|2577|3158
1717661100000|2024-06-06 08:05:00|2585.5|2584.5|2585|2584|2588.5|2587.5|2583.5|2582.5|2348
1717661400000|2024-06-06 08:10:00|2584.5|2583.5|2585.5|2584.5|2587|2586|2579.5|2579|3102
1717661700000|2024-06-06 08:15:00|2586|2585|2585|2584.5|2586.5|2585|2584|2583.5|3751
1717662000000|2024-06-06 08:20:00|2584.5|2584|2584.5|2584|2585.5|2585|2584.5|2583.5|1661
1717662300000|2024-06-06 08:25:00|2584|2583.5|2585|2584.5|2585|2584.5|2582.5|2582|1412
1717662600000|2024-06-06 08:30:00|2585.5|2585.5|2590|2589.5|2590|2589.5|2585.5|2585.5|2622
1717662900000|2024-06-06 08:35:00|2591|2589|2591|2590|2591.5|2591|2589.5|2589|2756
1717663200000|2024-06-06 08:40:00|2590|2589|2587.5|2587|2590|2589|2586|2585|1467
1717663500000|2024-06-06 08:45:00|2588|2587.5|2590.5|2589.5|2592.5|2591|2587.5|2586.5|4045
1717663800000|2024-06-06 08:50:00|2590|2590.5|2589.5|2589|2591.5|2590.5|2588|2587.5|1127
1717664100000|2024-06-06 08:55:00|2589|2588.5|2589|2588|2589.5|2589|2588.5|2587.5|1446
1717664400000|2024-06-06 09:00:00|2589.5|2588.5|2592|2591.5|2593|2592.5|2589.5|2588.5|1836
1717664700000|2024-06-06 09:05:00|2592.5|2592|2597.5|2597|2598.5|2598|2591.5|2591|4004
1717665000000|2024-06-06 09:10:00|2598|2597.5|2600|2599|2600|2599|2596.5|2596|1721
1717665300000|2024-06-06 09:15:00|2599.5|2599.5|2596.5|2595.5|2600|2599.5|2596.5|2595|6140
1717665600000|2024-06-06 09:20:00|2596|2595|2595|2594.5|2597.5|2596.5|2595|2594.5|1392
1717665900000|2024-06-06 09:25:00|2594.5|2594|2599.5|2599|2600|2599|2594.5|2594|2465
1717666200000|2024-06-06 09:30:00|2599|2598.5|2602|2601|2602|2601.5|2597.5|2597|2823
1717666500000|2024-06-06 09:35:00|2601.5|2600.5|2601|2600|2602|2601|2600|2599.5|622
1717666800000|2024-06-06 09:40:00|2600.5|2599.5|2602.5|2601.5|2602.5|2602|2600|2599.5|1981
1717667100000|2024-06-06 09:45:00|2602|2601|2601|2600.5|2603|2602|2600.5|2600|2042
1717667400000|2024-06-06 09:50:00|2601.5|2601|2604|2603.5|2604|2603.5|2601.5|2601|4243
1717667700000|2024-06-06 09:55:00|2604.5|2604|2604.5|2604|2606|2605|2604.5|2603.5|3812
1717668000000|2024-06-06 10:00:00|2604|2603.5|2603.5|2602.5|2604|2603.5|2602.5|2602|610
1717668300000|2024-06-06 10:05:00|2603|2603|2605.5|2605|2606.5|2606|2603|2602|1891
1717668600000|2024-06-06 10:10:00|2605|2604.5|2607|2606|2607|2606.5|2604|2603.5|4014
1717668900000|2024-06-06 10:15:00|2607.5|2606.5|2610|2609.5|2610|2609.5|2607.5|2606|1040
1717669200000|2024-06-06 10:20:00|2609.5|2609|2611|2610.5|2611|2610.5|2609.5|2608.5|958
1717669500000|2024-06-06 10:25:00|2612|2611.5|2607.5|2607|2612|2611.5|2606.5|2605.5|1799
1717669800000|2024-06-06 10:30:00|2607|2606|2610.5|2610|2610.5|2610|2607|2606|2610
1717670100000|2024-06-06 10:35:00|2610|2609.5|2611.5|2610.5|2611.5|2611|2609|2608.5|1114
1717670400000|2024-06-06 10:40:00|2612|2611|2612|2611.5|2612.5|2612|2611|2610|3020
1717670700000|2024-06-06 10:45:00|2611.5|2611|2611.5|2611|2612|2611.5|2611.5|2611|1188
1717671000000|2024-06-06 10:50:00|2612|2611.5|2613|2612.5|2613|2612.5|2612|2611.5|1020
1717671300000|2024-06-06 10:55:00|2613.5|2612|2614|2613|2614|2613|2613|2612|2044
1717671600000|2024-06-06 11:00:00|2613.5|2612.5|2610.5|2610|2613.5|2613|2610.5|2610|1303
1717671900000|2024-06-06 11:05:00|2611|2610.5|2610|2609.5|2612.5|2612|2609.5|2609|1083
1717672200000|2024-06-06 11:10:00|2610.5|2610|2609|2607.5|2612|2611|2602|2601|3886
1717672500000|2024-06-06 11:15:00|2608.5|2607|2606.5|2606|2608.5|2607|2603.5|2603|1457
1717672800000|2024-06-06 11:20:00|2607|2606.5|2608|2607|2609|2608|2606.5|2606|928
1717673100000|2024-06-06 11:25:00|2607.5|2607.5|2606.5|2606|2608.5|2607.5|2606.5|2606|1036
1717673400000|2024-06-06 11:30:00|2606|2605.5|2601|2600|2606|2605.5|2600.5|2599.5|3593
1717673700000|2024-06-06 11:35:00|2601.5|2600.5|2594.5|2593.5|2602|2601|2589|2588|4494
1717674000000|2024-06-06 11:40:00|2594|2593|2599.5|2598|2599.5|2598.5|2593.5|2592.5|1199
1717674300000|2024-06-06 11:45:00|2599|2598.5|2602|2601|2603.5|2602|2599|2598|1089
1717674600000|2024-06-06 11:50:00|2601.5|2600.5|2601|2600|2602|2601.5|2598.5|2598|1319
1717674900000|2024-06-06 11:55:00|2600.5|2600.5|2603|2602|2604.5|2603|2600.5|2600.5|767
1717675200000|2024-06-06 12:00:00|2602.5|2601.5|2602.5|2601.5|2603|2601.5|2601.5|2601|871
1717675500000|2024-06-06 12:05:00|2602|2601|2598.5|2598|2604|2603|2597.5|2597|1012
1717675800000|2024-06-06 12:10:00|2599|2597.5|2597.5|2596.5|2599.5|2598.5|2596.5|2595.5|1651
1717676100000|2024-06-06 12:15:00|2598|2597|2600|2599|2600|2599|2592.5|2591|3404
1717676400000|2024-06-06 12:20:00|2599|2599.5|2602.5|2601.5|2605|2604|2599|2598|3176
1717676700000|2024-06-06 12:25:00|2602|2602|2607|2605.5|2607|2606.5|2601|2599.5|3721
1717677000000|2024-06-06 12:30:00|2607.5|2606|2606|2605|2608|2607.5|2604|2603|4088
1717677300000|2024-06-06 12:35:00|2605.5|2605.5|2606|2605.5|2606.5|2606|2605|2604.5|1562
1717677600000|2024-06-06 12:40:00|2605.5|2605|2607|2606|2607|2606.5|2605.5|2604.5|1949
1717677900000|2024-06-06 12:45:00|2607.5|2607|2608|2607.5|2608.5|2608|2605.5|2605|2589
1717678200000|2024-06-06 12:50:00|2608.5|2608|2614|2613|2616|2615|2608.5|2608|4880
1717678500000|2024-06-06 12:55:00|2615|2613.5|2613|2612.5|2615.5|2615|2611.5|2610.5|3431
1717678800000|2024-06-06 13:00:00|2612.5|2612|2612|2611.5|2612.5|2612|2609.5|2608.5|2475
1717679100000|2024-06-06 13:05:00|2612.5|2612|2610|2609|2612.5|2612|2608|2607.5|2516
1717679400000|2024-06-06 13:10:00|2609.5|2609.5|2606|2605|2610|2609.5|2603.5|2603|5888
1717679700000|2024-06-06 13:15:00|2606.5|2605.5|2596.5|2596|2606.5|2605.5|2596.5|2595.5|3738
1717680000000|2024-06-06 13:20:00|2598.5|2597.5|2602.5|2602|2603.5|2602.5|2597.5|2597|3247
1717680300000|2024-06-06 13:25:00|2603|2601.5|2600.5|2599.5|2603.5|2603|2600.5|2599.5|3277
1717680600000|2024-06-06 13:30:00|2600|2600|2606|2605|2607|2606.5|2600|2599.5|5290
1717680900000|2024-06-06 13:35:00|2605.5|2604.5|2607|2606|2609.5|2608.5|2603.5|2603|5131
1717681200000|2024-06-06 13:40:00|2607.5|2606.5|2611.5|2611|2612|2611.5|2606|2605|2861
1717681500000|2024-06-06 13:45:00|2612.5|2612|2614.5|2614|2615|2614.5|2612.5|2612|5702
1717681800000|2024-06-06 13:50:00|2614|2613.5|2618.5|2618|2619.5|2619|2614|2613.5|3661
1717682100000|2024-06-06 13:55:00|2618|2617.5|2621|2620|2624|2623.5|2618|2617|3633
1717682400000|2024-06-06 14:00:00|2621.5|2620.5|2617.5|2617|2622|2621.5|2617|2616.5|3360
1717682700000|2024-06-06 14:05:00|2617|2616.5|2622.5|2621|2623|2622.5|2616.5|2616|2322
1717683000000|2024-06-06 14:10:00|2622|2620.5|2623.5|2623|2624|2623.5|2618|2617|902
1717683300000|2024-06-06 14:15:00|2624|2623.5|2623.5|2623|2625.5|2625|2623.5|2623|1122
1717683600000|2024-06-06 14:20:00|2624|2623.5|2616|2615.5|2624|2623.5|2616|2615|1776
1717683900000|2024-06-06 14:25:00|2615.5|2615|2613|2612.5|2617|2616.5|2612.5|2612|2637
1717684200000|2024-06-06 14:30:00|2612.5|2611.5|2612.5|2612|2615.5|2615|2610|2609.5|3786
1717684500000|2024-06-06 14:35:00|2613|2612.5|2611.5|2610.5|2613.5|2613|2610|2609.5|3457
1717684800000|2024-06-06 14:40:00|2611|2610|2604.5|2603.5|2611.5|2611|2604|2603.5|3188
1717685100000|2024-06-06 14:45:00|2604|2604.5|2604|2603.5|2607.5|2607|2603.5|2603|3210
1717685400000|2024-06-06 14:50:00|2604.5|2603|2602.5|2602|2604.5|2603.5|2600|2599.5|5759
1717685700000|2024-06-06 14:55:00|2602|2601.5|2601|2600.5|2603.5|2602.5|2601|2600.5|6022
1717686000000|2024-06-06 15:00:00|2601.5|2601|2601.5|2601|2603.5|2602.5|2600.5|2600|5036
1717686300000|2024-06-06 15:05:00|2602|2601.5|2601.5|2601|2603|2602.5|2599.5|2599|5589
1717686600000|2024-06-06 15:10:00|2602|2601.5|2605.5|2604.5|2605.5|2605|2599|2598.5|5306
1717686900000|2024-06-06 15:15:00|2605|2605|2602.5|2602|2605.5|2605|2601.5|2601|4726
1717687200000|2024-06-06 15:20:00|2602|2601.5|2603|2602.5|2604|2603.5|2601|2600.5|6926
1717687500000|2024-06-06 15:25:00|2602.5|2602|2604.5|2603.5|2604.5|2603.5|2601|2600.5|9204
1717743600000|2024-06-07 07:00:00|2609|2605.5|2610.5|2608|2614|2611|2608.5|2605.5|1535
1717743900000|2024-06-07 07:05:00|2610|2607.5|2611.5|2610|2615|2614|2609|2607.5|3261
1717744200000|2024-06-07 07:10:00|2611|2610.5|2611|2610|2612.5|2611|2609.5|2608|4872
1717744500000|2024-06-07 07:15:00|2612|2611|2614.5|2613.5|2615|2614|2611.5|2610|3537
1717744800000|2024-06-07 07:20:00|2614|2613|2609.5|2608.5|2614.5|2614|2609|2608|2577
1717745100000|2024-06-07 07:25:00|2610|2609|2604.5|2603.5|2610|2609|2603|2601.5|5721
1717745400000|2024-06-07 07:30:00|2603|2602|2602.5|2601.5|2603|2602.5|2600|2599|3980
1717745700000|2024-06-07 07:35:00|2602|2601|2600|2599|2602|2601.5|2599.5|2598.5|2607
1717746000000|2024-06-07 07:40:00|2599.5|2598.5|2607|2606|2608|2607|2599.5|2598.5|985
1717746300000|2024-06-07 07:45:00|2607.5|2607|2610.5|2609|2610.5|2609|2606.5|2606|3124
1717746600000|2024-06-07 07:50:00|2610|2609.5|2611|2610|2613.5|2612.5|2610|2609.5|1711
1717746900000|2024-06-07 07:55:00|2612|2610.5|2612.5|2611.5|2612.5|2612|2611|2610|442
1717747200000|2024-06-07 08:00:00|2611.5|2611|2613.5|2612|2614.5|2613.5|2611.5|2611|1531
1717747500000|2024-06-07 08:05:00|2612|2611|2609|2607.5|2612|2611|2608.5|2607|2662
1717747800000|2024-06-07 08:10:00|2608.5|2608|2610.5|2609.5|2610.5|2609.5|2608|2607|1228
1717748100000|2024-06-07 08:15:00|2611|2610|2609|2608|2611.5|2611|2608|2607|2513
1717748400000|2024-06-07 08:20:00|2608.5|2607.5|2605.5|2604.5|2608.5|2608|2603|2602.5|3000
1717748700000|2024-06-07 08:25:00|2606.5|2605|2607|2606|2608|2607|2606.5|2604.5|1341
1717749000000|2024-06-07 08:30:00|2606.5|2606.5|2603.5|2602.5|2606.5|2606.5|2603.5|2602.5|1487
1717749300000|2024-06-07 08:35:00|2604|2602|2603|2602|2604|2602.5|2600.5|2600|3283
1717749600000|2024-06-07 08:40:00|2602.5|2602.5|2597.5|2597|2603|2602.5|2597|2596.5|1456
1717749900000|2024-06-07 08:45:00|2597|2596|2595|2594|2598|2597|2594|2593|5099
1717750200000|2024-06-07 08:50:00|2594.5|2593.5|2590.5|2589.5|2595|2593.5|2590.5|2589.5|3412
1717750500000|2024-06-07 08:55:00|2590|2589|2590|2589|2592|2590.5|2588|2587.5|2900
1717750800000|2024-06-07 09:00:00|2589.5|2588.5|2587|2586.5|2590|2589|2587|2586|3103
1717751100000|2024-06-07 09:05:00|2587.5|2586|2589.5|2588.5|2590|2589.5|2586.5|2586|3020
1717751400000|2024-06-07 09:10:00|2590|2589|2594|2593.5|2594.5|2593.5|2589.5|2588.5|2253
1717751700000|2024-06-07 09:15:00|2593|2593|2590.5|2589.5|2593|2593|2590.5|2589.5|1522
1717752000000|2024-06-07 09:20:00|2591|2590|2592.5|2591.5|2592.5|2592|2591|2590|554
1717752300000|2024-06-07 09:25:00|2592|2592|2596.5|2596|2596.5|2596|2592|2592|1166
1717752600000|2024-06-07 09:30:00|2596|2595|2595.5|2594.5|2596.5|2596|2594.5|2593.5|937
1717752900000|2024-06-07 09:35:00|2595|2594|2598|2597|2598|2597.5|2595|2593.5|2459
1717753200000|2024-06-07 09:40:00|2597|2596.5|2598.5|2597.5|2599|2598|2596.5|2595.5|1048
1717753500000|2024-06-07 09:45:00|2599|2597|2602|2601|2602|2601|2598.5|2597|1636
1717753800000|2024-06-07 09:50:00|2601.5|2600.5|2599.5|2599|2601.5|2600.5|2599.5|2599|1985
1717754100000|2024-06-07 09:55:00|2600|2599.5|2602|2601|2603|2602|2600|2599.5|869
1717754400000|2024-06-07 10:00:00|2602.5|2601.5|2604|2603|2604.5|2603.5|2602.5|2601.5|1808
1717754700000|2024-06-07 10:05:00|2603.5|2603.5|2599|2598|2604.5|2603.5|2598|2597.5|3115
1717755000000|2024-06-07 10:10:00|2598.5|2597.5|2598|2597|2599|2597.5|2596.5|2596|3683
1717755300000|2024-06-07 10:15:00|2597.5|2596.5|2597.5|2597|2598|2597|2596.5|2595.5|1135
1717755600000|2024-06-07 10:20:00|2598|2597.5|2598.5|2597.5|2599|2598.5|2597|2596.5|2614
1717755900000|2024-06-07 10:25:00|2598|2597|2597|2596|2598.5|2597.5|2597|2596|1363
1717756200000|2024-06-07 10:30:00|2597.5|2595.5|2598|2597.5|2599|2598|2596|2595|1681
1717756500000|2024-06-07 10:35:00|2598.5|2598|2598.5|2597.5|2598.5|2598|2597.5|2597|1220
1717756800000|2024-06-07 10:40:00|2598|2598|2594|2593|2598.5|2598|2594|2593|3111
1717757100000|2024-06-07 10:45:00|2593.5|2592.5|2592.5|2591.5|2593.5|2592.5|2592|2591|1093
1717757400000|2024-06-07 10:50:00|2592|2591|2590|2589.5|2594|2593.5|2589.5|2589|2670
1717757700000|2024-06-07 10:55:00|2590.5|2590|2589.5|2589|2591|2590|2589|2588.5|1303
1717758000000|2024-06-07 11:00:00|2590|2589.5|2588|2587.5|2590.5|2589.5|2586.5|2586|2162
1717758300000|2024-06-07 11:05:00|2587.5|2587|2588|2587|2588|2587.5|2587|2586|1160
1717758600000|2024-06-07 11:10:00|2587.5|2587.5|2585|2584.5|2588|2587.5|2585|2584|1820
1717758900000|2024-06-07 11:15:00|2584.5|2584|2584.5|2584|2586|2585.5|2583.5|2583|2102
1717759200000|2024-06-07 11:20:00|2584|2583.5|2582.5|2582|2584|2583.5|2582|2581|3100
1717759500000|2024-06-07 11:25:00|2581.5|2581|2585.5|2585|2585.5|2585|2581.5|2580.5|1139
1717759800000|2024-06-07 11:30:00|2585|2584|2585.5|2584.5|2585.5|2585|2584.5|2584|1119
1717760100000|2024-06-07 11:35:00|2586|2585|2586.5|2586|2586.5|2586|2585|2584|1720
1717760400000|2024-06-07 11:40:00|2587|2586.5|2586.5|2585.5|2587.5|2587|2586|2585.5|1004
1717760700000|2024-06-07 11:45:00|2587|2586|2584.5|2583.5|2587|2586|2583|2582.5|1314
1717761000000|2024-06-07 11:50:00|2585.5|2585|2589|2588|2589|2588.5|2585.5|2585|1178
1717761300000|2024-06-07 11:55:00|2589.5|2588.5|2587.5|2587|2590|2589.5|2587.5|2587|388
1717761600000|2024-06-07 12:00:00|2588.5|2587.5|2588|2587|2589|2588.5|2587.5|2587|948
1717761900000|2024-06-07 12:05:00|2587.5|2586.5|2584|2583|2588|2587|2584|2583|4850
1717762200000|2024-06-07 12:10:00|2583|2582|2584.5|2583|2585|2583.5|2582.5|2581.5|1921
1717762500000|2024-06-07 12:15:00|2584|2582.5|2586|2585|2586|2585.5|2583|2582.5|2250
1717762800000|2024-06-07 12:20:00|2586.5|2585.5|2586.5|2585.5|2586.5|2586|2586|2584.5|354
1717763100000|2024-06-07 12:25:00|2587|2586|2586.5|2585.5|2590|2589|2586|2585|1837
1717763400000|2024-06-07 12:30:00|2587|2583|2590|2588.5|2594.5|2592|2577|2574|14162
1717763700000|2024-06-07 12:35:00|2589.5|2588|2596|2595|2597.5|2597|2589|2588|4577
1717764000000|2024-06-07 12:40:00|2595.5|2594.5|2589.5|2589|2595.5|2595|2587.5|2586.5|3626
1717764300000|2024-06-07 12:45:00|2589|2588.5|2591.5|2591|2591.5|2591|2585|2584.5|4571
1717764600000|2024-06-07 12:50:00|2592|2591.5|2598|2597|2600|2599|2592|2591.5|4955
1717764900000|2024-06-07 12:55:00|2597|2596.5|2598.5|2597.5|2600.5|2599.5|2597|2596.5|3104
1717765200000|2024-06-07 13:00:00|2599.5|2598.5|2602.5|2602|2607.5|2607|2599.5|2598.5|6400
1717765500000|2024-06-07 13:05:00|2603|2602.5|2611|2610|2611|2610.5|2603|2602.5|4584
1717765800000|2024-06-07 13:10:00|2610.5|2609.5|2609.5|2608.5|2613|2612.5|2609|2608.5|2621
1717766100000|2024-06-07 13:15:00|2609|2609|2614|2613|2614|2613.5|2609|2609|4239
1717766400000|2024-06-07 13:20:00|2614.5|2614|2605.5|2604.5|2614.5|2614|2603.5|2603|4549
1717766700000|2024-06-07 13:25:00|2606|2605|2605|2604|2608.5|2608|2604.5|2603.5|3027
1717767000000|2024-06-07 13:30:00|2604.5|2603.5|2604|2603|2607|2606|2602|2601.5|9296
1717767300000|2024-06-07 13:35:00|2604.5|2603.5|2606|2605|2606|2605|2600|2599|4977
1717767600000|2024-06-07 13:40:00|2606.5|2605.5|2611|2610.5|2612|2611|2606|2605.5|3702
1717767900000|2024-06-07 13:45:00|2612|2611|2608.5|2608|2612|2611.5|2606.5|2606|3386
1717768200000|2024-06-07 13:50:00|2608|2607.5|2605.5|2605|2608.5|2607.5|2605|2604.5|1223
1717768500000|2024-06-07 13:55:00|2605|2604.5|2605.5|2604.5|2606|2605|2602|2601.5|1663
1717768800000|2024-06-07 14:00:00|2606|2605|2602.5|2601.5|2607|2606|2602|2601|3506
1717769100000|2024-06-07 14:05:00|2602|2602|2607.5|2607|2607.5|2607|2601|2600.5|1851
1717769400000|2024-06-07 14:10:00|2607|2606.5|2607|2606|2608|2607.5|2606|2605.5|2052
1717769700000|2024-06-07 14:15:00|2606.5|2606.5|2607|2606.5|2607.5|2607|2606|2605.5|1207
1717770000000|2024-06-07 14:20:00|2607.5|2607|2609.5|2608.5|2610|2609|2607|2606.5|1022
1717770300000|2024-06-07 14:25:00|2609|2608|2608|2607|2609.5|2608.5|2603.5|2602.5|4276
1717770600000|2024-06-07 14:30:00|2608.5|2607.5|2609.5|2609|2611|2610.5|2608|2607.5|2835
1717770900000|2024-06-07 14:35:00|2610.5|2610|2613.5|2613|2613.5|2613|2610.5|2610|5097
1717771200000|2024-06-07 14:40:00|2614|2613.5|2616|2615|2616|2615|2613|2612|5840
1717771500000|2024-06-07 14:45:00|2615.5|2614.5|2611|2610.5|2617|2616.5|2611|2610.5|4068
1717771800000|2024-06-07 14:50:00|2611.5|2611|2607.5|2606.5|2612|2611.5|2606|2605.5|2871
1717772100000|2024-06-07 14:55:00|2607|2607|2604.5|2604|2608|2607.5|2604.5|2604|2055
1717772400000|2024-06-07 15:00:00|2604|2603|2600.5|2599.5|2604|2603|2599|2598|2178
1717772700000|2024-06-07 15:05:00|2600|2599|2599.5|2598.5|2600|2599|2597.5|2596.5|1243
1717773000000|2024-06-07 15:10:00|2600|2599|2602|2601.5|2602.5|2601.5|2599.5|2599|3813
1717773300000|2024-06-07 15:15:00|2601.5|2601|2604.5|2604|2605.5|2604.5|2601.5|2601|4450
1717773600000|2024-06-07 15:20:00|2604|2603.5|2601.5|2601|2604.5|2604|2601|2600.5|10908
1717773900000|2024-06-07 15:25:00|2602|2601.5|2603|2602|2603.5|2602.5|2600.5|2600|6889
1718002800000|2024-06-10 07:00:00|2464.5|2460|2440|2437|2477|2475.5|2425.5|2425|61437
1718003100000|2024-06-10 07:05:00|2440.5|2436|2449|2447.5|2451.5|2451|2420|2417|40711
1718003400000|2024-06-10 07:10:00|2449.5|2449.5|2461|2460.5|2474|2472.5|2449|2448|48019
1718003700000|2024-06-10 07:15:00|2460.5|2459.5|2467.5|2467|2472|2471|2454|2453|29678
1718004000000|2024-06-10 07:20:00|2468|2468|2471|2470|2473|2471.5|2459.5|2458|17465
1718004300000|2024-06-10 07:25:00|2470|2469|2477|2476|2478|2477.5|2464.5|2463.5|19876
1718004600000|2024-06-10 07:30:00|2477.5|2476.5|2467|2465.5|2477.5|2477|2463|2462|23149
1718004900000|2024-06-10 07:35:00|2466.5|2466|2469|2468|2471|2470|2465.5|2465|13244
1718005200000|2024-06-10 07:40:00|2468.5|2467.5|2454.5|2453.5|2470|2469.5|2454.5|2453|11189
1718005500000|2024-06-10 07:45:00|2455.5|2454.5|2465.5|2464.5|2466.5|2465.5|2455|2453.5|11773
1718005800000|2024-06-10 07:50:00|2466.5|2466|2460.5|2459.5|2467|2466|2452.5|2451.5|8036
1718006100000|2024-06-10 07:55:00|2459|2458|2461.5|2460.5|2463|2462.5|2456.5|2455|11811
1718006400000|2024-06-10 08:00:00|2462|2461|2452.5|2451.5|2464.5|2464|2452|2451|7584
1718006700000|2024-06-10 08:05:00|2453|2449|2452|2451|2454.5|2454|2449|2448|14606
1718007000000|2024-06-10 08:10:00|2451.5|2450.5|2462.5|2461.5|2463|2462|2451|2450.5|11395
1718007300000|2024-06-10 08:15:00|2464|2463.5|2451.5|2451|2464|2463.5|2451.5|2450.5|10201
1718007600000|2024-06-10 08:20:00|2452|2451.5|2443.5|2443|2452.5|2452|2443|2442|14840
1718007900000|2024-06-10 08:25:00|2444|2443.5|2440|2439|2447.5|2447|2436.5|2436|15637
1718008200000|2024-06-10 08:30:00|2439.5|2438|2433.5|2433|2440|2438|2427|2426|18163
1718008500000|2024-06-10 08:35:00|2433|2432|2440|2439|2442.5|2441.5|2430.5|2429.5|14280
1718008800000|2024-06-10 08:40:00|2440.5|2439.5|2438|2436.5|2446.5|2445.5|2437|2436|36620
1718009100000|2024-06-10 08:45:00|2437|2436|2420.5|2419.5|2437.5|2437|2416|2415|25342
1718009400000|2024-06-10 08:50:00|2421|2420|2424.5|2423|2427.5|2426.5|2411.5|2410.5|25908
1718009700000|2024-06-10 08:55:00|2424|2422.5|2409|2407.5|2424|2422.5|2406.5|2405.5|29571
1718010000000|2024-06-10 09:00:00|2409.5|2408|2409|2408|2415|2414.5|2406|2405|16200
1718010300000|2024-06-10 09:05:00|2406.5|2405.5|2409.5|2408.5|2410|2409|2400|2398.5|18403
1718010600000|2024-06-10 09:10:00|2410|2409|2406.5|2405.5|2413.5|2412|2404|2403.5|20958
1718010900000|2024-06-10 09:15:00|2406|2406|2406.5|2405.5|2410|2409.5|2404|2403|19683
1718011200000|2024-06-10 09:20:00|2407|2406|2397.5|2397|2409|2408.5|2393.5|2392.5|31154
1718011500000|2024-06-10 09:25:00|2397|2396.5|2401.5|2400.5|2408.5|2407.5|2397|2396.5|20401
1718011800000|2024-06-10 09:30:00|2401|2398|2404|2403.5|2413.5|2412.5|2397.5|2396.5|16893
1718012100000|2024-06-10 09:35:00|2405.5|2403|2405.5|2404.5|2411|2410|2404|2403|15011
1718012400000|2024-06-10 09:40:00|2405|2405|2411|2410|2414|2413.5|2405|2404.5|14950
1718012700000|2024-06-10 09:45:00|2410.5|2405.5|2408.5|2408|2412.5|2411.5|2405.5|2405|8751
1718013000000|2024-06-10 09:50:00|2409|2407.5|2409|2408|2410.5|2410|2405|2404|9695
1718013300000|2024-06-10 09:55:00|2408.5|2408.5|2405|2404.5|2410|2409.5|2404.5|2404|11404
1718013600000|2024-06-10 10:00:00|2404.5|2404|2404.5|2403.5|2406.5|2405.5|2399|2398|17101
1718013900000|2024-06-10 10:05:00|2404|2403|2409.5|2409|2412|2411|2404|2403|13794
1718014200000|2024-06-10 10:10:00|2409|2408.5|2410.5|2410|2414.5|2414|2408|2407.5|13072
1718014500000|2024-06-10 10:15:00|2410|2409.5|2406|2405|2411.5|2410.5|2406|2405|8946
1718014800000|2024-06-10 10:20:00|2405.5|2404.5|2407|2406|2409.5|2408.5|2399.5|2398.5|11924
1718015100000|2024-06-10 10:25:00|2406.5|2405.5|2405|2404|2411|2410|2405|2404|7190
1718015400000|2024-06-10 10:30:00|2404.5|2404.5|2408.5|2407.5|2410|2409.5|2403|2402|12165
1718015700000|2024-06-10 10:35:00|2409|2408.5|2406.5|2405.5|2412.5|2412|2406.5|2405.5|7655
1718016000000|2024-06-10 10:40:00|2409.5|2409|2409.5|2408.5|2410|2409|2408.5|2407.5|4944
1718016300000|2024-06-10 10:45:00|2410|2409|2421|2420|2421|2420|2409.5|2409|8829
1718016600000|2024-06-10 10:50:00|2420.5|2419|2416|2415|2425|2424|2414|2413.5|10970
1718016900000|2024-06-10 10:55:00|2415.5|2414.5|2404.5|2404|2415.5|2414.5|2404.5|2403.5|15064
1718017200000|2024-06-10 11:00:00|2404|2403.5|2404.5|2404|2407|2406|2401.5|2400.5|8122
1718017500000|2024-06-10 11:05:00|2405|2403.5|2404.5|2404|2410|2409|2402.5|2402|4840
1718017800000|2024-06-10 11:10:00|2405|2403.5|2407.5|2407|2410|2409|2404.5|2403.5|7146
1718018100000|2024-06-10 11:15:00|2407|2406.5|2410|2409|2411|2410.5|2406.5|2405.5|7110
1718018400000|2024-06-10 11:20:00|2410.5|2409.5|2410|2409|2410.5|2410|2407|2406|9661
1718018700000|2024-06-10 11:25:00|2409.5|2408.5|2410.5|2410|2411|2410.5|2409|2408|6667
1718019000000|2024-06-10 11:30:00|2410|2409|2411|2410.5|2413|2412.5|2409.5|2408.5|6778
1718019300000|2024-06-10 11:35:00|2410.5|2410|2408|2407|2412.5|2411.5|2407.5|2407|5700
1718019600000|2024-06-10 11:40:00|2407.5|2406.5|2407|2406|2408|2407.5|2406.5|2405.5|5064
1718019900000|2024-06-10 11:45:00|2406.5|2405|2408.5|2408|2409|2408|2403|2402|8218
1718020200000|2024-06-10 11:50:00|2408|2407.5|2403.5|2403|2408.5|2408|2403.5|2403|6383
1718020500000|2024-06-10 11:55:00|2403|2402.5|2400|2399.5|2404|2403|2397.5|2397|10072
1718020800000|2024-06-10 12:00:00|2399.5|2399|2402|2401.5|2404|2403|2399.5|2398.5|12327
1718021100000|2024-06-10 12:05:00|2402.5|2401|2406.5|2406|2406.5|2406|2402.5|2401|8440
1718021400000|2024-06-10 12:10:00|2407|2406.5|2409|2408|2411|2410|2407|2406.5|7446
1718021700000|2024-06-10 12:15:00|2410.5|2410|2408.5|2408|2410.5|2410|2407.5|2407|10086
1718022000000|2024-06-10 12:20:00|2408|2407.5|2398|2397|2408.5|2408|2392|2391|18684
1718022300000|2024-06-10 12:25:00|2397.5|2396.5|2400|2399|2402.5|2402|2394.5|2394|8631
1718022600000|2024-06-10 12:30:00|2399.5|2399.5|2398.5|2398|2401.5|2401|2397|2396|6539
1718022900000|2024-06-10 12:35:00|2397|2396|2399|2398|2402|2401|2397|2396|8493
1718023200000|2024-06-10 12:40:00|2398.5|2398.5|2400|2399|2400|2399.5|2398.5|2398|7650
1718023500000|2024-06-10 12:45:00|2399.5|2399.5|2395|2394|2400|2399.5|2393|2392.5|10061
1718023800000|2024-06-10 12:50:00|2396.5|2394.5|2401|2400|2403.5|2403|2392.5|2391.5|13833
1718024100000|2024-06-10 12:55:00|2400|2399.5|2396.5|2395.5|2402.5|2401.5|2393|2392.5|10259
1718024400000|2024-06-10 13:00:00|2397|2396|2395.5|2394.5|2398|2397|2392.5|2392|11906
1718024700000|2024-06-10 13:05:00|2397|2395|2391.5|2391|2398.5|2398|2391.5|2391|10350
1718025000000|2024-06-10 13:10:00|2392|2391.5|2382.5|2381.5|2393|2392.5|2381.5|2380.5|13391
1718025300000|2024-06-10 13:15:00|2382|2382|2380.5|2379.5|2384.5|2384|2378.5|2377.5|11134
1718025600000|2024-06-10 13:20:00|2380|2380|2375.5|2374.5|2382|2381.5|2375|2374|16765
1718025900000|2024-06-10 13:25:00|2375|2375|2373.5|2372.5|2379|2378.5|2371|2370.5|22150
1718026200000|2024-06-10 13:30:00|2372.5|2373|2378|2377.5|2378|2377.5|2372.5|2371.5|14405
1718026500000|2024-06-10 13:35:00|2378.5|2378|2391.5|2391|2394.5|2393.5|2376.5|2376|16892
1718026800000|2024-06-10 13:40:00|2392|2391.5|2389.5|2389|2393|2392|2384|2383.5|14745
1718027100000|2024-06-10 13:45:00|2388.5|2388.5|2392|2391.5|2393|2392.5|2386.5|2386|10551
1718027400000|2024-06-10 13:50:00|2392.5|2392|2393|2392|2397.5|2397|2389|2388|11472
1718027700000|2024-06-10 13:55:00|2393.5|2392.5|2398|2397|2402|2401.5|2393.5|2392.5|11897
1718028000000|2024-06-10 14:00:00|2399|2398|2400.5|2399.5|2407|2406|2398|2397|13572
1718028300000|2024-06-10 14:05:00|2400|2398.5|2396.5|2396|2403|2402|2396.5|2396|10696
1718028600000|2024-06-10 14:10:00|2397|2397|2399.5|2398.5|2401|2400.5|2397|2396.5|9637
1718028900000|2024-06-10 14:15:00|2399|2399|2406|2405|2406|2405.5|2397.5|2397|14408
1718029200000|2024-06-10 14:20:00|2406.5|2405.5|2407|2406.5|2409.5|2408.5|2405.5|2405|11083
1718029500000|2024-06-10 14:25:00|2407.5|2407|2405|2404.5|2409|2408.5|2405|2404.5|10309
1718029800000|2024-06-10 14:30:00|2405.5|2403|2408|2407.5|2408.5|2408|2403.5|2403|15106
1718030100000|2024-06-10 14:35:00|2408.5|2408|2406.5|2405.5|2409|2408.5|2405|2404|4894
1718030400000|2024-06-10 14:40:00|2406|2406|2408|2407.5|2409|2408.5|2406|2405.5|6684
1718030700000|2024-06-10 14:45:00|2407|2406.5|2402|2401|2407|2406.5|2400|2399|10373
1718031000000|2024-06-10 14:50:00|2402.5|2401.5|2399|2398.5|2403.5|2403|2399|2398.5|12401
1718031300000|2024-06-10 14:55:00|2400|2399.5|2396|2395.5|2400.5|2400|2391.5|2391|14454
1718031600000|2024-06-10 15:00:00|2396.5|2395|2394|2393|2396.5|2396|2391.5|2391|10471
1718031900000|2024-06-10 15:05:00|2393.5|2392.5|2402.5|2402|2403|2402.5|2393.5|2392.5|12059
1718032200000|2024-06-10 15:10:00|2402|2401.5|2407|2406|2407|2406.5|2401.5|2401|16017
1718032500000|2024-06-10 15:15:00|2406.5|2406.5|2419|2418.5|2419|2418.5|2406.5|2406.5|21944
1718032800000|2024-06-10 15:20:00|2419.5|2419|2408.5|2407.5|2419.5|2419|2407|2406.5|28083
1718033100000|2024-06-10 15:25:00|2408|2407|2415.5|2414|2415.5|2414|2402.5|2401.5|31434
1718089200000|2024-06-11 07:00:00|2419|2415.5|2394|2392|2422|2421|2392.5|2391|21656
1718089500000|2024-06-11 07:05:00|2394.5|2392.5|2403.5|2402|2403.5|2403|2393.5|2391.5|13368
1718089800000|2024-06-11 07:10:00|2403|2402.5|2390.5|2389.5|2403.5|2402.5|2387.5|2386.5|15868
1718090100000|2024-06-11 07:15:00|2390|2388.5|2376.5|2376|2390|2389.5|2376.5|2376|12238
1718090400000|2024-06-11 07:20:00|2377|2375.5|2389|2388|2397|2396.5|2377|2375.5|22758
1718090700000|2024-06-11 07:25:00|2388.5|2388.5|2406.5|2405.5|2406.5|2406|2388.5|2388|13568
1718091000000|2024-06-11 07:30:00|2406|2404|2402.5|2401.5|2406.5|2405.5|2401.5|2400.5|8028
1718091300000|2024-06-11 07:35:00|2402|2401|2402|2401|2403|2402.5|2397|2396|4950
1718091600000|2024-06-11 07:40:00|2402.5|2401.5|2403.5|2402.5|2406|2405|2401.5|2400.5|5278
1718091900000|2024-06-11 07:45:00|2403|2402|2397|2396|2403|2402.5|2390|2389|6545
1718092200000|2024-06-11 07:50:00|2399|2398|2398.5|2398|2402|2401|2397.5|2396.5|6039
1718092500000|2024-06-11 07:55:00|2398|2397.5|2397.5|2397|2400.5|2399.5|2395.5|2395|6429
1718092800000|2024-06-11 08:00:00|2398|2397.5|2411|2410|2411.5|2411|2397.5|2397|7169
1718093100000|2024-06-11 08:05:00|2410.5|2410.5|2409.5|2408.5|2416|2415.5|2408|2407|5720
1718093400000|2024-06-11 08:10:00|2409|2408|2421.5|2420.5|2421.5|2421|2409|2408|5822
1718093700000|2024-06-11 08:15:00|2421|2421|2421.5|2421|2426|2425|2419.5|2419|5654
1718094000000|2024-06-11 08:20:00|2421|2420.5|2412.5|2412|2424|2423.5|2412|2411.5|9694
1718094300000|2024-06-11 08:25:00|2412|2411|2415.5|2414.5|2415.5|2414.5|2408.5|2408|3853
1718094600000|2024-06-11 08:30:00|2415|2414|2409|2408|2417.5|2416.5|2407.5|2406.5|4011
1718094900000|2024-06-11 08:35:00|2408.5|2407.5|2398.5|2398|2409|2407.5|2398.5|2397.5|7254
1718095200000|2024-06-11 08:40:00|2398|2397.5|2398|2397.5|2401.5|2401|2396.5|2396|6458
1718095500000|2024-06-11 08:45:00|2398.5|2398|2390.5|2390|2399|2398.5|2387|2386|15670
1718095800000|2024-06-11 08:50:00|2391|2389.5|2393.5|2393|2396|2395|2390|2389.5|4786
1718096100000|2024-06-11 08:55:00|2394|2393.5|2385.5|2385|2396|2395|2384|2383|6448
1718096400000|2024-06-11 09:00:00|2385|2384|2391|2390|2391|2390|2380|2379.5|7019
1718096700000|2024-06-11 09:05:00|2390.5|2389.5|2392|2391|2396|2395|2390.5|2389.5|5280
1718097000000|2024-06-11 09:10:00|2392.5|2391.5|2391|2390.5|2396|2395|2389.5|2389|6675
1718097300000|2024-06-11 09:15:00|2391.5|2391|2395|2394|2396|2395|2389.5|2389|8692
1718097600000|2024-06-11 09:20:00|2394.5|2393.5|2391.5|2390.5|2394.5|2393.5|2389|2388|6696
1718097900000|2024-06-11 09:25:00|2392|2391|2395|2394.5|2395|2394.5|2390|2389.5|4495
1718098200000|2024-06-11 09:30:00|2395.5|2395.5|2391|2390|2400.5|2399.5|2391|2390|6212
1718098500000|2024-06-11 09:35:00|2390.5|2390.5|2379|2378|2390.5|2390.5|2378|2377.5|6729
1718098800000|2024-06-11 09:40:00|2378.5|2377.5|2374|2373|2379.5|2379|2374|2373|8210
1718099100000|2024-06-11 09:45:00|2374.5|2373.5|2373.5|2373|2375|2374.5|2364|2363.5|9561
1718099400000|2024-06-11 09:50:00|2373|2372.5|2373|2372.5|2381.5|2380.5|2369|2368.5|24289
1718099700000|2024-06-11 09:55:00|2373.5|2373|2369|2368|2378.5|2377.5|2369|2368|8274
1718100000000|2024-06-11 10:00:00|2368.5|2368.5|2349|2348|2369.5|2368.5|2347.5|2346.5|15612
1718100300000|2024-06-11 10:05:00|2348|2347.5|2356.5|2355.5|2358.5|2357.5|2348|2347.5|14949
1718100600000|2024-06-11 10:10:00|2355.5|2355|2348|2346.5|2355.5|2355|2343.5|2342.5|14014
1718100900000|2024-06-11 10:15:00|2349|2347|2352.5|2351.5|2354.5|2353.5|2347.5|2347|16259
1718101200000|2024-06-11 10:20:00|2352|2352|2348.5|2347.5|2352.5|2352|2344|2343|6447
1718101500000|2024-06-11 10:25:00|2349.5|2348|2346.5|2345.5|2353|2352.5|2346.5|2345.5|24057
1718101800000|2024-06-11 10:30:00|2347|2346|2344|2343.5|2350.5|2349.5|2344|2343.5|9748
1718102100000|2024-06-11 10:35:00|2343.5|2343|2343.5|2342.5|2347|2346.5|2343|2342|6824
1718102400000|2024-06-11 10:40:00|2344|2343|2337|2336|2348|2347.5|2336.5|2335.5|10971
1718102700000|2024-06-11 10:45:00|2336.5|2336.5|2340.5|2340|2341.5|2340.5|2336.5|2336|9100
1718103000000|2024-06-11 10:50:00|2341|2340.5|2344|2343|2348|2347.5|2341|2340.5|7291
1718103300000|2024-06-11 10:55:00|2343|2343.5|2340.5|2339.5|2343.5|2343.5|2338|2337|9311
1718103600000|2024-06-11 11:00:00|2340|2339|2338.5|2337.5|2343|2342.5|2338|2337|6856
1718103900000|2024-06-11 11:05:00|2338|2336.5|2335|2334|2340.5|2339.5|2333.5|2333|4991
1718104200000|2024-06-11 11:10:00|2335.5|2335|2341.5|2340.5|2343.5|2343|2335.5|2335|5700
1718104500000|2024-06-11 11:15:00|2341|2340|2342|2341.5|2342.5|2341.5|2337.5|2336.5|9110
1718104800000|2024-06-11 11:20:00|2341.5|2341|2345.5|2344.5|2346|2345.5|2339|2338.5|4162
1718105100000|2024-06-11 11:25:00|2345|2344|2333.5|2332.5|2345.5|2345|2333|2332|9415
1718105400000|2024-06-11 11:30:00|2333|2332|2332|2331.5|2334.5|2333.5|2328.5|2328|8288
1718105700000|2024-06-11 11:35:00|2332.5|2332|2326|2325|2333|2332|2324|2323|7866
1718106000000|2024-06-11 11:40:00|2325.5|2324.5|2324|2323.5|2326.5|2325.5|2321.5|2320.5|7632
1718106300000|2024-06-11 11:45:00|2324.5|2323|2322.5|2321.5|2328|2327|2321.5|2321|7195
1718106600000|2024-06-11 11:50:00|2322|2320.5|2321|2320.5|2322.5|2320.5|2316.5|2316|14310
1718106900000|2024-06-11 11:55:00|2321.5|2320|2319.5|2319|2324|2323.5|2313.5|2313|10108
1718107200000|2024-06-11 12:00:00|2319|2318.5|2323.5|2323|2326|2325.5|2314.5|2314|11269
1718107500000|2024-06-11 12:05:00|2324|2323.5|2314|2313.5|2324.5|2323.5|2311.5|2311|11746
1718107800000|2024-06-11 12:10:00|2314.5|2314|2318|2317|2318|2317|2310.5|2309.5|5984
1718108100000|2024-06-11 12:15:00|2317.5|2316.5|2313.5|2312.5|2318|2317.5|2310|2309|5235
1718108400000|2024-06-11 12:20:00|2313|2313|2315.5|2315|2317|2316.5|2312.5|2312|7403
1718108700000|2024-06-11 12:25:00|2316|2315.5|2314.5|2314|2319.5|2319|2313.5|2312|6081
1718109000000|2024-06-11 12:30:00|2315.5|2314.5|2320|2319.5|2320.5|2320|2315|2314.5|9880
1718109300000|2024-06-11 12:35:00|2321|2320.5|2324.5|2323.5|2327|2326.5|2318.5|2317.5|5061
1718109600000|2024-06-11 12:40:00|2323.5|2323|2316|2315|2323.5|2323|2312.5|2312|9194
1718109900000|2024-06-11 12:45:00|2316.5|2315.5|2320|2319.5|2320|2319.5|2314|2313.5|7898
1718110200000|2024-06-11 12:50:00|2320.5|2318|2315|2314.5|2321|2320.5|2312.5|2312|11969
1718110500000|2024-06-11 12:55:00|2314.5|2314|2314.5|2314|2315|2314.5|2311.5|2311|5543
1718110800000|2024-06-11 13:00:00|2315|2314.5|2317.5|2316.5|2323|2322|2311.5|2311|10163
1718111100000|2024-06-11 13:05:00|2317|2315.5|2317.5|2316.5|2319.5|2318.5|2315.5|2315|5997
1718111400000|2024-06-11 13:10:00|2317|2316|2310|2309.5|2317.5|2317|2306.5|2306|10633
1718111700000|2024-06-11 13:15:00|2309.5|2309|2313.5|2312.5|2313.5|2313|2306|2305|14811
1718112000000|2024-06-11 13:20:00|2314|2313|2310.5|2310|2318.5|2318|2309|2308|7869
1718112300000|2024-06-11 13:25:00|2311|2310.5|2311|2310|2315|2314.5|2310|2309|9538
1718112600000|2024-06-11 13:30:00|2312|2311.5|2308|2307|2312|2311.5|2306.5|2306|8525
1718112900000|2024-06-11 13:35:00|2307.5|2306.5|2308.5|2308|2313.5|2313|2305|2304.5|10530
1718113200000|2024-06-11 13:40:00|2309|2308.5|2303|2302.5|2309|2308.5|2303|2302|5757
1718113500000|2024-06-11 13:45:00|2301.5|2302|2299|2298.5|2302|2302|2292.5|2292|25275
1718113800000|2024-06-11 13:50:00|2298.5|2297.5|2311.5|2310.5|2313.5|2312.5|2297|2296|10285
1718114100000|2024-06-11 13:55:00|2311|2310|2316|2315|2319|2318|2309|2308.5|16781
1718114400000|2024-06-11 14:00:00|2315.5|2315.5|2309.5|2308.5|2318.5|2318|2309|2308.5|18504
1718114700000|2024-06-11 14:05:00|2309|2308|2301|2300.5|2310|2309.5|2299|2298|13035
1718115000000|2024-06-11 14:10:00|2301.5|2301|2306|2305.5|2306.5|2305.5|2301.5|2301|8665
1718115300000|2024-06-11 14:15:00|2305.5|2305|2303.5|2303|2306.5|2306|2301|2300.5|11030
1718115600000|2024-06-11 14:20:00|2304|2303.5|2301|2300.5|2304|2303.5|2299|2298.5|4918
1718115900000|2024-06-11 14:25:00|2301.5|2301|2305.5|2304.5|2307.5|2307|2301|2300.5|16974
1718116200000|2024-06-11 14:30:00|2305|2305|2306|2305.5|2307.5|2307|2299|2298.5|9900
1718116500000|2024-06-11 14:35:00|2305.5|2305|2302.5|2302|2306.5|2306|2301|2300|8914
1718116800000|2024-06-11 14:40:00|2303.5|2303|2302.5|2301.5|2310.5|2310|2302.5|2301.5|10575
1718117100000|2024-06-11 14:45:00|2302|2302|2301|2300.5|2302.5|2302|2297.5|2297|12117
1718117400000|2024-06-11 14:50:00|2300.5|2300|2298.5|2298|2301|2300.5|2297|2296|12034
1718117700000|2024-06-11 14:55:00|2299|2298.5|2300.5|2300|2300.5|2300|2294.5|2294|11346
1718118000000|2024-06-11 15:00:00|2300|2299.5|2299.5|2299|2300.5|2300|2299|2298|12240
1718118300000|2024-06-11 15:05:00|2297|2296.5|2298|2297.5|2301|2300.5|2289|2288.5|16778
1718118600000|2024-06-11 15:10:00|2298.5|2298|2285.5|2285|2299|2298|2285.5|2285|16036
1718118900000|2024-06-11 15:15:00|2286|2285.5|2287|2286.5|2290|2289.5|2283|2282.5|23807
1718119200000|2024-06-11 15:20:00|2286.5|2286|2294|2293.5|2294|2293.5|2286.5|2286|24212
1718119500000|2024-06-11 15:25:00|2293.5|2293|2285.5|2285|2294|2293|2284|2283.5|24453
1718175600000|2024-06-12 07:00:00|2312|2308|2314.5|2313.5|2322|2319|2306|2305|15327
1718175900000|2024-06-12 07:05:00|2315|2313|2306|2305|2315|2314|2304|2302.5|25790
1718176200000|2024-06-12 07:10:00|2306.5|2304.5|2309.5|2308|2312|2310.5|2298.5|2297|16829
1718176500000|2024-06-12 07:15:00|2309|2308.5|2309.5|2308.5|2314.5|2314|2308.5|2307.5|13272
1718176800000|2024-06-12 07:20:00|2310|2309|2304|2303|2310.5|2310|2303.5|2302.5|11736
1718177100000|2024-06-12 07:25:00|2303.5|2302.5|2302.5|2301.5|2304|2303|2293.5|2292.5|14340
1718177400000|2024-06-12 07:30:00|2303.5|2302|2314|2313|2317.5|2316.5|2303.5|2301.5|15626
1718177700000|2024-06-12 07:35:00|2313|2312.5|2312|2311.5|2315.5|2315|2308.5|2307.5|12238
1718178000000|2024-06-12 07:40:00|2311.5|2311|2309.5|2308.5|2313|2312.5|2306|2305|11091
1718178300000|2024-06-12 07:45:00|2308.5|2307.5|2306.5|2305.5|2310|2309|2302.5|2301.5|11015
1718178600000|2024-06-12 07:50:00|2306|2305|2309|2308|2310|2309.5|2305|2304|6913
1718178900000|2024-06-12 07:55:00|2308.5|2307.5|2312.5|2312|2314|2313.5|2308.5|2307.5|6260
1718179200000|2024-06-12 08:00:00|2313.5|2313|2311.5|2310.5|2314|2313.5|2311|2310|7031
1718179500000|2024-06-12 08:05:00|2312|2311.5|2313|2312.5|2317|2316|2311.5|2311|8863
1718179800000|2024-06-12 08:10:00|2314|2313|2317|2316.5|2320|2319.5|2314|2313|8503
1718180100000|2024-06-12 08:15:00|2316.5|2316|2315.5|2314.5|2320|2319.5|2315.5|2314.5|7919
1718180400000|2024-06-12 08:20:00|2315|2315|2317|2316|2320|2319.5|2315|2314.5|6783
1718180700000|2024-06-12 08:25:00|2316.5|2316.5|2308.5|2307.5|2318|2317.5|2308|2307.5|6352
1718181000000|2024-06-12 08:30:00|2308|2307|2313|2312.5|2316.5|2315.5|2307|2306.5|8727
1718181300000|2024-06-12 08:35:00|2312.5|2312|2309.5|2308.5|2314|2313|2308.5|2307.5|9134
1718181600000|2024-06-12 08:40:00|2309|2308|2308|2307.5|2311.5|2310.5|2307|2306|4998
1718181900000|2024-06-12 08:45:00|2308.5|2308|2305|2304|2310.5|2309.5|2304|2303|9702
1718182200000|2024-06-12 08:50:00|2304|2304.5|2298.5|2297.5|2304.5|2304.5|2296.5|2296|11355
1718182500000|2024-06-12 08:55:00|2298|2297|2297.5|2297|2301.5|2300.5|2296.5|2295.5|5437
1718182800000|2024-06-12 09:00:00|2298|2296.5|2296.5|2295.5|2298.5|2298|2296.5|2295|6128
1718183100000|2024-06-12 09:05:00|2296|2295|2293|2292|2297|2296|2290|2289|5618
1718183400000|2024-06-12 09:10:00|2293.5|2293|2289|2288.5|2294|2293|2285|2284|5213
1718183700000|2024-06-12 09:15:00|2289.5|2289|2289|2288|2291.5|2291|2287.5|2287|6317
1718184000000|2024-06-12 09:20:00|2289.5|2288.5|2286|2285|2289.5|2288.5|2284.5|2283.5|3800
1718184300000|2024-06-12 09:25:00|2285.5|2284.5|2285|2284|2286|2285.5|2284.5|2284|3769
1718184600000|2024-06-12 09:30:00|2284.5|2284.5|2276|2275|2284.5|2284.5|2272|2271|14961
1718184900000|2024-06-12 09:35:00|2277|2276|2281|2280|2281.5|2281|2275.5|2274.5|9265
1718185200000|2024-06-12 09:40:00|2281.5|2280.5|2292|2291|2292|2291|2281|2280|5946
1718185500000|2024-06-12 09:45:00|2291.5|2291.5|2294|2293|2295.5|2295|2290.5|2289.5|7919
1718185800000|2024-06-12 09:50:00|2293.5|2293.5|2298|2297.5|2299|2298.5|2293|2292.5|7905
1718186100000|2024-06-12 09:55:00|2297.5|2297|2299.5|2299|2300.5|2300|2297.5|2297|5695
1718186400000|2024-06-12 10:00:00|2299|2298.5|2295|2294.5|2299.5|2299|2293.5|2292.5|9416
1718186700000|2024-06-12 10:05:00|2294.5|2294|2294|2293.5|2295|2294.5|2289.5|2288.5|9816
1718187000000|2024-06-12 10:10:00|2293.5|2293|2298.5|2297.5|2300|2299.5|2291|2290|7863
1718187300000|2024-06-12 10:15:00|2298|2298|2300|2299.5|2301|2300.5|2296|2295.5|8263
1718187600000|2024-06-12 10:20:00|2300.5|2300|2299|2298.5|2300.5|2300|2296.5|2296|5164
1718187900000|2024-06-12 10:25:00|2299.5|2299|2301.5|2301|2304.5|2304|2299|2298|9377
1718188200000|2024-06-12 10:30:00|2301|2300|2295|2294.5|2301|2300|2295|2294|4660
1718188500000|2024-06-12 10:35:00|2295.5|2295|2298|2297.5|2298.5|2297.5|2295.5|2295|2867
1718188800000|2024-06-12 10:40:00|2299.5|2297|2298.5|2298|2300|2299.5|2298|2297|3123
1718189100000|2024-06-12 10:45:00|2299|2298.5|2301.5|2301|2302|2301.5|2298.5|2298|2791
1718189400000|2024-06-12 10:50:00|2302|2301.5|2303.5|2303|2307|2306.5|2302|2301.5|4473
1718189700000|2024-06-12 10:55:00|2305.5|2305|2300.5|2300|2305.5|2305|2299.5|2299|4012
1718190000000|2024-06-12 11:00:00|2301.5|2299.5|2301.5|2301|2302|2301|2299|2298.5|1351
1718190300000|2024-06-12 11:05:00|2301|2300.5|2300|2299|2301.5|2301|2299.5|2298.5|1757
1718190600000|2024-06-12 11:10:00|2301|2299.5|2303.5|2303|2304.5|2304|2300.5|2299|3924
1718190900000|2024-06-12 11:15:00|2303|2302.5|2304|2303.5|2305|2304.5|2303|2302.5|5748
1718191200000|2024-06-12 11:20:00|2303.5|2303|2305|2304.5|2306|2305.5|2303|2302.5|2824
1718191500000|2024-06-12 11:25:00|2305.5|2305|2306.5|2306|2308|2307|2305.5|2305|4948
1718191800000|2024-06-12 11:30:00|2307|2306.5|2309.5|2309|2309.5|2309|2306.5|2306|3098
1718192100000|2024-06-12 11:35:00|2309|2308|2313.5|2313|2315.5|2315|2309|2308|4054
1718192400000|2024-06-12 11:40:00|2313|2312.5|2312|2311|2314|2313.5|2311.5|2311|5478
1718192700000|2024-06-12 11:45:00|2311.5|2310.5|2310.5|2309.5|2312.5|2312|2308.5|2308|2407
1718193000000|2024-06-12 11:50:00|2310|2309|2310|2309|2310.5|2310|2309.5|2308.5|2618
1718193300000|2024-06-12 11:55:00|2309.5|2308|2313.5|2313|2313.5|2313|2308|2307.5|4866
1718193600000|2024-06-12 12:00:00|2314|2312.5|2314.5|2313.5|2314.5|2314|2313|2312|3569
1718193900000|2024-06-12 12:05:00|2314|2313|2311.5|2310.5|2314.5|2313.5|2309|2308|8609
1718194200000|2024-06-12 12:10:00|2312.5|2311|2313.5|2313|2313.5|2313|2311.5|2310.5|4055
1718194500000|2024-06-12 12:15:00|2314|2313.5|2318.5|2317.5|2319|2318.5|2313.5|2312.5|11341
1718194800000|2024-06-12 12:20:00|2318|2318|2311.5|2311|2318.5|2318|2311|2310|8718
1718195100000|2024-06-12 12:25:00|2312|2311.5|2313|2311.5|2313.5|2313|2309|2308|8665
1718195400000|2024-06-12 12:30:00|2314|2313|2324|2323.5|2329|2327.5|2314|2313|18121
1718195700000|2024-06-12 12:35:00|2324.5|2324|2339|2338|2339.5|2338.5|2324|2323.5|19256
1718196000000|2024-06-12 12:40:00|2338.5|2337.5|2335.5|2334.5|2341|2340|2330.5|2329.5|23811
1718196300000|2024-06-12 12:45:00|2336|2335|2330.5|2330|2341.5|2340.5|2327.5|2327|15302
1718196600000|2024-06-12 12:50:00|2329.5|2329|2335.5|2334.5|2335.5|2335|2328.5|2327.5|8324
1718196900000|2024-06-12 12:55:00|2336|2335|2336|2335|2340|2339|2332.5|2332|9732
1718197200000|2024-06-12 13:00:00|2335.5|2335.5|2345|2344.5|2345|2344.5|2335|2334|10785
1718197500000|2024-06-12 13:05:00|2345.5|2344|2343.5|2342.5|2348.5|2348|2343|2342|9084
1718197800000|2024-06-12 13:10:00|2345.5|2343|2350|2349.5|2350|2349.5|2345|2343|6395
1718198100000|2024-06-12 13:15:00|2350.5|2350|2348.5|2348|2351.5|2350.5|2346|2345.5|8246
1718198400000|2024-06-12 13:20:00|2349|2348.5|2353.5|2353|2353.5|2353|2349|2348.5|6222
1718198700000|2024-06-12 13:25:00|2354|2353.5|2345.5|2344.5|2354|2353.5|2340.5|2340|10747
1718199000000|2024-06-12 13:30:00|2346|2345.5|2346.5|2345.5|2351|2350.5|2344|2343.5|12572
1718199300000|2024-06-12 13:35:00|2347|2346|2348.5|2348|2351.5|2350.5|2347|2345.5|8583
1718199600000|2024-06-12 13:40:00|2349|2348.5|2339|2338.5|2349.5|2349|2334.5|2334|10769
1718199900000|2024-06-12 13:45:00|2339.5|2338|2332|2331.5|2339.5|2338.5|2331.5|2331|7292
1718200200000|2024-06-12 13:50:00|2331.5|2330.5|2341|2340|2343.5|2343|2329.5|2328.5|6516
1718200500000|2024-06-12 13:55:00|2341.5|2340.5|2339|2338.5|2342.5|2342|2337|2336.5|6457
1718200800000|2024-06-12 14:00:00|2338.5|2338|2337.5|2337|2339.5|2338.5|2329|2328.5|14503
1718201100000|2024-06-12 14:05:00|2338.5|2337.5|2342|2341.5|2342|2341.5|2337.5|2337|7575
1718201400000|2024-06-12 14:10:00|2342.5|2342|2350.5|2350|2350.5|2350|2342|2341.5|4774
1718201700000|2024-06-12 14:15:00|2350|2349.5|2346|2345.5|2351.5|2351|2345.5|2345|10136
1718202000000|2024-06-12 14:20:00|2346.5|2346|2352.5|2352|2352.5|2352|2346.5|2346|5284
1718202300000|2024-06-12 14:25:00|2353|2352.5|2350.5|2350|2353.5|2353|2348.5|2348|10460
1718202600000|2024-06-12 14:30:00|2350|2349.5|2357.5|2356.5|2357.5|2357|2350|2349.5|5422
1718202900000|2024-06-12 14:35:00|2357|2356|2356.5|2356|2359|2358.5|2355.5|2355|8139
1718203200000|2024-06-12 14:40:00|2357|2355|2353|2352.5|2357|2355.5|2351.5|2350.5|13764
1718203500000|2024-06-12 14:45:00|2353.5|2352|2353|2352.5|2357|2356.5|2351|2350|13168
1718203800000|2024-06-12 14:50:00|2353.5|2353|2349|2348|2357|2356.5|2345|2344|8132
1718204100000|2024-06-12 14:55:00|2348.5|2347|2352.5|2352|2353|2352.5|2347.5|2347|5028
1718204400000|2024-06-12 15:00:00|2353|2352.5|2352.5|2351.5|2353|2352.5|2349|2348|6575
1718204700000|2024-06-12 15:05:00|2352|2352|2351.5|2350.5|2354.5|2354|2351|2350.5|3562
1718205000000|2024-06-12 15:10:00|2351|2351|2353.5|2353|2354.5|2354|2350.5|2349.5|4007
1718205300000|2024-06-12 15:15:00|2354|2353.5|2353|2352.5|2354|2353.5|2352.5|2352|4581
1718205600000|2024-06-12 15:20:00|2352.5|2352|2355|2354.5|2355|2354.5|2352|2351.5|5763
1718205900000|2024-06-12 15:25:00|2355.5|2355|2351.5|2350.5|2355.5|2355|2350.5|2350|6082
1718262000000|2024-06-13 07:00:00|2332|2330|2335|2332.5|2340.5|2339|2331|2329|7052
1718262300000|2024-06-13 07:05:00|2334.5|2333.5|2326|2325|2338|2336.5|2326|2325|26596
1718262600000|2024-06-13 07:10:00|2325.5|2324.5|2333|2332.5|2333|2332.5|2318|2316.5|14885
1718262900000|2024-06-13 07:15:00|2334.5|2333|2328.5|2327.5|2335.5|2334|2326.5|2325.5|13521
1718263200000|2024-06-13 07:20:00|2329.5|2328.5|2332.5|2331.5|2336|2335|2327.5|2326.5|7403
1718263500000|2024-06-13 07:25:00|2333|2332|2338.5|2337.5|2339|2338.5|2333|2331.5|9953
1718263800000|2024-06-13 07:30:00|2338|2337|2346.5|2345.5|2348|2347|2334.5|2333.5|7323
1718264100000|2024-06-13 07:35:00|2347|2346.5|2340|2339.5|2347.5|2346.5|2339|2338|9204
1718264400000|2024-06-13 07:40:00|2339|2338|2338.5|2337.5|2340.5|2340|2332.5|2331.5|4531
1718264700000|2024-06-13 07:45:00|2340|2338|2340|2339.5|2344|2343|2340|2337.5|5338
1718265000000|2024-06-13 07:50:00|2341.5|2341|2340|2339|2343|2342|2337|2336|5932
1718265300000|2024-06-13 07:55:00|2339|2338|2335.5|2334.5|2339.5|2338.5|2335|2334|5253
1718265600000|2024-06-13 08:00:00|2335|2334|2332|2331|2335.5|2334|2331|2330|8401
1718265900000|2024-06-13 08:05:00|2331.5|2331.5|2334|2333|2334.5|2334|2329.5|2328.5|6065
1718266200000|2024-06-13 08:10:00|2333.5|2332.5|2326.5|2325.5|2334|2333.5|2326|2325|6914
1718266500000|2024-06-13 08:15:00|2326|2325|2324|2323|2326.5|2325|2319|2318|7753
1718266800000|2024-06-13 08:20:00|2323.5|2322.5|2321.5|2321|2324.5|2324|2319.5|2318.5|8496
1718267100000|2024-06-13 08:25:00|2322.5|2321.5|2319|2318.5|2323|2322|2318|2317|7762
1718267400000|2024-06-13 08:30:00|2319.5|2319|2315.5|2314.5|2320|2319|2311.5|2310.5|12369
1718267700000|2024-06-13 08:35:00|2315|2315|2320|2319|2320.5|2319|2314.5|2313.5|6776
1718268000000|2024-06-13 08:40:00|2320.5|2319.5|2308|2307|2320.5|2319.5|2308|2307|11786
1718268300000|2024-06-13 08:45:00|2308.5|2307.5|2311|2310.5|2313|2312.5|2306.5|2305.5|8965
1718268600000|2024-06-13 08:50:00|2311.5|2311|2307.5|2307|2312.5|2312|2305|2304.5|8179
1718268900000|2024-06-13 08:55:00|2307|2306.5|2314|2313.5|2314.5|2314|2306|2305|4662
1718269200000|2024-06-13 09:00:00|2314.5|2314|2313|2312|2316|2315|2311.5|2310.5|4316
1718269500000|2024-06-13 09:05:00|2313.5|2312.5|2314.5|2313.5|2316|2315.5|2313|2312|3812
1718269800000|2024-06-13 09:10:00|2315|2314|2313|2312|2315|2314.5|2312|2311.5|3260
1718270100000|2024-06-13 09:15:00|2313.5|2312.5|2307|2306|2317|2316.5|2304.5|2303|4854
1718270400000|2024-06-13 09:20:00|2306.5|2305.5|2309|2308.5|2311|2310.5|2305.5|2304.5|6178
1718270700000|2024-06-13 09:25:00|2309.5|2309|2297.5|2296.5|2309.5|2309|2296|2295|7906
1718271000000|2024-06-13 09:30:00|2296.5|2296|2299|2298.5|2301|2300|2295|2294|7684
1718271300000|2024-06-13 09:35:00|2299.5|2299|2294|2293|2299.5|2299|2294|2293|2655
1718271600000|2024-06-13 09:40:00|2293.5|2293.5|2292|2291.5|2295|2294.5|2290|2289|4227
1718271900000|2024-06-13 09:45:00|2291|2290.5|2290|2289.5|2294|2293.5|2289.5|2288.5|6578
1718272200000|2024-06-13 09:50:00|2289.5|2289|2292.5|2292|2293|2292|2287|2286.5|7453
1718272500000|2024-06-13 09:55:00|2293|2292.5|2297.5|2297|2298.5|2298|2289|2288|6538
1718272800000|2024-06-13 10:00:00|2298.5|2298|2298.5|2297.5|2299.5|2298.5|2295.5|2295|6469
1718273100000|2024-06-13 10:05:00|2298|2297|2296|2295.5|2298.5|2298|2293.5|2293|6495
1718273400000|2024-06-13 10:10:00|2295|2294|2292.5|2292|2296|2295.5|2292.5|2292|6277
1718273700000|2024-06-13 10:15:00|2293.5|2292.5|2285|2284|2295|2294.5|2282|2281.5|14208
1718274000000|2024-06-13 10:20:00|2284.5|2283.5|2291|2290.5|2292|2291|2283|2282.5|7767
1718274300000|2024-06-13 10:25:00|2290.5|2290|2296|2295|2296.5|2295.5|2290.5|2290|3358
1718274600000|2024-06-13 10:30:00|2295.5|2294.5|2292|2291.5|2296|2294.5|2292|2291|4067
1718274900000|2024-06-13 10:35:00|2292.5|2291|2294|2293|2294|2293|2292|2291|2501
1718275200000|2024-06-13 10:40:00|2293.5|2293.5|2295|2294.5|2296|2295.5|2293.5|2293.5|5528
1718275500000|2024-06-13 10:45:00|2295.5|2293|2300|2299.5|2300|2299.5|2293.5|2293|3215
1718275800000|2024-06-13 10:50:00|2299.5|2299|2292.5|2291.5|2300|2299|2290.5|2290|3962
1718276100000|2024-06-13 10:55:00|2292|2292|2295.5|2294.5|2296|2295|2292|2291.5|3263
1718276400000|2024-06-13 11:00:00|2295|2295|2303|2302|2303|2302.5|2295|2295|2588
1718276700000|2024-06-13 11:05:00|2302.5|2301.5|2307.5|2307|2307.5|2307|2302|2301.5|2365
1718277000000|2024-06-13 11:10:00|2309|2306.5|2316|2315|2316.5|2315.5|2307.5|2306.5|3988
1718277300000|2024-06-13 11:15:00|2315.5|2315.5|2311.5|2311|2318|2317|2310|2309|5991
1718277600000|2024-06-13 11:20:00|2311|2309.5|2311|2310.5|2312.5|2311.5|2310|2309|4111
1718277900000|2024-06-13 11:25:00|2310.5|2310|2314|2313.5|2314.5|2313.5|2310|2309.5|1328
1718278200000|2024-06-13 11:30:00|2313.5|2313|2315.5|2314.5|2315.5|2315|2312.5|2312|2326
1718278500000|2024-06-13 11:35:00|2314|2313.5|2314.5|2313.5|2316.5|2316|2313.5|2313|2085
1718278800000|2024-06-13 11:40:00|2314|2314|2320|2319|2320|2319.5|2314|2313.5|1197
1718279100000|2024-06-13 11:45:00|2321|2319.5|2317.5|2317|2321|2320|2317|2316|2211
1718279400000|2024-06-13 11:50:00|2317|2316.5|2318.5|2317.5|2319.5|2318.5|2316.5|2316|562
1718279700000|2024-06-13 11:55:00|2318|2318|2316|2315.5|2318|2318|2315.5|2314.5|849
1718280000000|2024-06-13 12:00:00|2316.5|2316|2318.5|2318|2319.5|2318.5|2316|2315.5|3998
1718280300000|2024-06-13 12:05:00|2318|2317.5|2319|2318|2319|2318|2315.5|2315|3069
1718280600000|2024-06-13 12:10:00|2319.5|2318.5|2322|2321|2322|2321.5|2319.5|2318.5|2808
1718280900000|2024-06-13 12:15:00|2321.5|2320.5|2318|2317.5|2323.5|2322.5|2317|2316|3457
1718281200000|2024-06-13 12:20:00|2316.5|2316|2319.5|2319|2321.5|2321|2316.5|2315.5|6290
1718281500000|2024-06-13 12:25:00|2320|2318|2318.5|2317|2320.5|2319.5|2317.5|2317|7188
1718281800000|2024-06-13 12:30:00|2321.5|2318.5|2321|2320|2323|2322.5|2313.5|2312.5|7002
1718282100000|2024-06-13 12:35:00|2320|2319.5|2322|2321|2324.5|2324|2319|2318.5|6599
1718282400000|2024-06-13 12:40:00|2321.5|2320.5|2324.5|2324|2324.5|2324|2321|2320.5|4927
1718282700000|2024-06-13 12:45:00|2325|2323.5|2322|2321.5|2327.5|2326.5|2321.5|2320.5|23827
1718283000000|2024-06-13 12:50:00|2322.5|2322|2327|2326|2327|2326.5|2322.5|2322|9104
1718283300000|2024-06-13 12:55:00|2326|2325.5|2317|2316.5|2326.5|2326|2317|2316.5|9193
1718283600000|2024-06-13 13:00:00|2316.5|2315.5|2317.5|2317|2318|2317.5|2314.5|2313.5|4784
1718283900000|2024-06-13 13:05:00|2317|2316.5|2316.5|2315.5|2318.5|2318|2316|2315|4329
1718284200000|2024-06-13 13:10:00|2315.5|2316|2312|2311|2317.5|2316.5|2312|2311|12977
1718284500000|2024-06-13 13:15:00|2311.5|2310.5|2312|2311.5|2314|2313.5|2310.5|2310|4347
1718284800000|2024-06-13 13:20:00|2311.5|2311|2316.5|2315.5|2316.5|2316|2311.5|2311|2024
1718285100000|2024-06-13 13:25:00|2316|2315|2318.5|2318|2320|2319.5|2315.5|2315|5097
1718285400000|2024-06-13 13:30:00|2318|2317.5|2313|2312.5|2318|2317.5|2311|2310|7549
1718285700000|2024-06-13 13:35:00|2312.5|2312|2306.5|2306|2313|2312.5|2304.5|2303.5|4989
1718286000000|2024-06-13 13:40:00|2307|2305.5|2301.5|2300.5|2307.5|2307|2300.5|2300|8785
1718286300000|2024-06-13 13:45:00|2301|2299|2292.5|2291.5|2301|2299.5|2292|2291|9904
1718286600000|2024-06-13 13:50:00|2292|2292|2293|2292|2295|2294.5|2291|2290|15754
1718286900000|2024-06-13 13:55:00|2293.5|2292.5|2296.5|2296|2296.5|2296|2292|2291.5|7492
1718287200000|2024-06-13 14:00:00|2297|2296.5|2301|2300.5|2301.5|2301|2297|2296.5|10902
1718287500000|2024-06-13 14:05:00|2301.5|2301|2302.5|2302|2307|2306|2298.5|2298|17154
1718287800000|2024-06-13 14:10:00|2303.5|2301.5|2296|2295.5|2305|2304|2296|2295.5|7416
1718288100000|2024-06-13 14:15:00|2295.5|2295|2297|2296.5|2300|2299.5|2295.5|2294.5|5053
1718288400000|2024-06-13 14:20:00|2297.5|2295.5|2294|2293|2297.5|2296|2289.5|2289|11164
1718288700000|2024-06-13 14:25:00|2294.5|2293.5|2292|2291|2297.5|2297|2289.5|2288.5|11860
1718289000000|2024-06-13 14:30:00|2291.5|2290.5|2285|2284.5|2292|2291.5|2282.5|2282|12728
1718289300000|2024-06-13 14:35:00|2284.5|2284|2294.5|2294|2295|2294.5|2283|2282|10797
1718289600000|2024-06-13 14:40:00|2295.5|2295|2297.5|2297|2297.5|2297|2293.5|2293|10696
1718289900000|2024-06-13 14:45:00|2298|2297.5|2289|2288|2298|2297.5|2282|2281.5|16130
1718290200000|2024-06-13 14:50:00|2288.5|2288.5|2287|2286|2291|2290|2286|2285.5|7876
1718290500000|2024-06-13 14:55:00|2287.5|2286.5|2286.5|2286|2291|2290|2285|2284|11569
1718290800000|2024-06-13 15:00:00|2286|2285.5|2278.5|2277.5|2286.5|2285.5|2276|2275.5|18747
1718291100000|2024-06-13 15:05:00|2278|2278|2280.5|2280|2282.5|2282|2277|2276|25215
1718291400000|2024-06-13 15:10:00|2281|2279.5|2282|2281.5|2283.5|2283|2278|2277.5|13977
1718291700000|2024-06-13 15:15:00|2282.5|2282|2285|2284.5|2286.5|2285.5|2279.5|2279|15422
1718292000000|2024-06-13 15:20:00|2286|2285|2288|2287.5|2288|2287.5|2285|2284.5|21010
1718292300000|2024-06-13 15:25:00|2289|2288|2289|2287.5|2291.5|2291|2287.5|2286.5|22019
1718348400000|2024-06-14 07:00:00|2275|2272|2270|2268.5|2280|2277|2261.5|2260|12942
1718348700000|2024-06-14 07:05:00|2269|2268|2263|2262|2271|2269|2262|2260.5|11712
1718349000000|2024-06-14 07:10:00|2264|2263|2254.5|2253|2271.5|2270|2254.5|2253|14607
1718349300000|2024-06-14 07:15:00|2253|2252.5|2244.5|2243.5|2253|2252.5|2240.5|2239.5|15587
1718349600000|2024-06-14 07:20:00|2244|2244|2240.5|2240|2250.5|2250|2239.5|2239|15031
1718349900000|2024-06-14 07:25:00|2240|2239.5|2240.5|2240|2243|2241.5|2236|2235|13829
1718350200000|2024-06-14 07:30:00|2241|2240.5|2245|2244|2246|2245.5|2230.5|2230|30365
1718350500000|2024-06-14 07:35:00|2243.5|2244.5|2229.5|2228|2245.5|2244.5|2228.5|2228|10585
1718350800000|2024-06-14 07:40:00|2229|2228.5|2226.5|2225.5|2230.5|2229.5|2222|2221|14395
1718351100000|2024-06-14 07:45:00|2226|2225|2219.5|2218.5|2227.5|2226.5|2217|2216.5|11540
1718351400000|2024-06-14 07:50:00|2219|2216.5|2220|2219|2224|2223|2215|2214|13786
1718351700000|2024-06-14 07:55:00|2220.5|2219.5|2221.5|2221|2224|2223.5|2218|2217|11746
1718352000000|2024-06-14 08:00:00|2222.5|2221.5|2206|2205|2224.5|2223.5|2204.5|2204|15002
1718352300000|2024-06-14 08:05:00|2208|2207|2207.5|2207|2211|2210|2201|2200.5|19785
1718352600000|2024-06-14 08:10:00|2208|2206.5|2211.5|2210|2213.5|2212.5|2206|2205|17153
1718352900000|2024-06-14 08:15:00|2210.5|2210.5|2218|2217|2219.5|2219|2208.5|2208|12321
1718353200000|2024-06-14 08:20:00|2217.5|2217.5|2215|2213.5|2217.5|2217.5|2210.5|2210|10059
1718353500000|2024-06-14 08:25:00|2214.5|2214|2210|2209.5|2215|2214|2208.5|2208|10153
1718353800000|2024-06-14 08:30:00|2210.5|2210|2213.5|2212.5|2219|2218.5|2210.5|2209.5|14749
1718354100000|2024-06-14 08:35:00|2214|2213|2218|2217.5|2218.5|2218|2211|2210.5|7077
1718354400000|2024-06-14 08:40:00|2219|2218|2221|2220|2221.5|2221|2217|2216|11687
1718354700000|2024-06-14 08:45:00|2220.5|2219.5|2209|2208.5|2220.5|2219.5|2208|2207|13709
1718355000000|2024-06-14 08:50:00|2209.5|2208|2211.5|2210.5|2212.5|2211.5|2206|2205|10171
1718355300000|2024-06-14 08:55:00|2211|2210|2204.5|2204|2213.5|2212.5|2203|2202|18578
1718355600000|2024-06-14 09:00:00|2204|2203.5|2209|2208|2210|2208.5|2204|2203.5|11361
1718355900000|2024-06-14 09:05:00|2208.5|2207.5|2197.5|2196.5|2209|2208|2196.5|2196|12605
1718356200000|2024-06-14 09:10:00|2198|2197|2198.5|2197.5|2199|2198.5|2196.5|2195.5|11700
1718356500000|2024-06-14 09:15:00|2198|2196.5|2193.5|2192.5|2198|2196.5|2188.5|2188|18190
1718356800000|2024-06-14 09:20:00|2194|2193|2188|2187|2194|2193|2187.5|2187|10606
1718357100000|2024-06-14 09:25:00|2188.5|2188|2193.5|2192.5|2196.5|2196|2188.5|2188|10315
1718357400000|2024-06-14 09:30:00|2193|2192|2185.5|2184.5|2193|2192|2184.5|2184|18985
1718357700000|2024-06-14 09:35:00|2184|2185|2182.5|2182|2189|2188.5|2179|2178.5|13357
1718358000000|2024-06-14 09:40:00|2183|2181.5|2185|2184.5|2191|2190|2182.5|2181.5|9057
1718358300000|2024-06-14 09:45:00|2186|2185|2192|2191|2192|2191.5|2184.5|2183.5|10150
1718358600000|2024-06-14 09:50:00|2191.5|2191.5|2185|2184|2196.5|2196|2184|2183.5|13014
1718358900000|2024-06-14 09:55:00|2186.5|2185.5|2179|2178|2186.5|2185.5|2178|2177.5|9434
1718359200000|2024-06-14 10:00:00|2178.5|2176|2174.5|2174|2181.5|2181|2171.5|2171|17188
1718359500000|2024-06-14 10:05:00|2174|2173|2177.5|2176.5|2178.5|2178|2170|2169|28472
1718359800000|2024-06-14 10:10:00|2177|2176|2172.5|2171.5|2179|2178.5|2171.5|2171|10274
1718360100000|2024-06-14 10:15:00|2172|2171|2172|2171|2176.5|2175.5|2170.5|2170|21337
1718360400000|2024-06-14 10:20:00|2173|2171.5|2173|2172|2176|2175|2169|2168.5|11682
1718360700000|2024-06-14 10:25:00|2172.5|2172.5|2176.5|2176|2177.5|2176.5|2166.5|2165.5|11260
1718361000000|2024-06-14 10:30:00|2177|2176.5|2184.5|2183.5|2187|2186.5|2177|2176.5|14356
1718361300000|2024-06-14 10:35:00|2183.5|2183|2179.5|2179|2187.5|2187|2179|2178.5|10512
1718361600000|2024-06-14 10:40:00|2181|2180.5|2178.5|2177.5|2183|2182|2176.5|2176|9921
1718361900000|2024-06-14 10:45:00|2177.5|2178|2179.5|2178.5|2179.5|2179|2174.5|2174|7721
1718362200000|2024-06-14 10:50:00|2179|2177.5|2181.5|2180.5|2183|2182|2178.5|2177.5|5307
1718362500000|2024-06-14 10:55:00|2182|2181|2183|2182.5|2183|2182.5|2175|2174.5|5922
1718362800000|2024-06-14 11:00:00|2183.5|2183|2178.5|2178|2185.5|2184.5|2176|2175|10236
1718363100000|2024-06-14 11:05:00|2179|2178.5|2174.5|2173.5|2180|2179|2172|2171|4945
1718363400000|2024-06-14 11:10:00|2175|2174|2172|2171.5|2177.5|2177|2170.5|2170|2844
1718363700000|2024-06-14 11:15:00|2171.5|2171|2169.5|2168.5|2172|2171|2165.5|2165|2799
1718364000000|2024-06-14 11:20:00|2170.5|2169|2176.5|2175.5|2177.5|2176.5|2170.5|2168.5|1723
1718364300000|2024-06-14 11:25:00|2176|2176|2169.5|2169|2177|2176|2168|2167|2381
1718364600000|2024-06-14 11:30:00|2170|2169.5|2181|2180|2182.5|2181.5|2169.5|2169|6802
1718364900000|2024-06-14 11:35:00|2180.5|2179.5|2176|2175.5|2187|2186.5|2176|2175|4637
1718365200000|2024-06-14 11:40:00|2177|2176|2184|2183.5|2184.5|2184|2175|2174|3564
1718365500000|2024-06-14 11:45:00|2184.5|2184.5|2188.5|2187.5|2190|2189|2181|2180|4503
1718365800000|2024-06-14 11:50:00|2189|2188|2191.5|2190.5|2192.5|2191.5|2182.5|2182|2942
1718366100000|2024-06-14 11:55:00|2192.5|2191|2188.5|2188|2197|2196|2185|2184|6075
1718366400000|2024-06-14 12:00:00|2189.5|2189|2185|2184.5|2192|2191|2184.5|2184|3870
1718366700000|2024-06-14 12:05:00|2184.5|2183.5|2186.5|2186|2191.5|2191|2184.5|2183.5|3527
1718367000000|2024-06-14 12:10:00|2186|2185.5|2177|2176.5|2186|2185.5|2172|2171|2573
1718367300000|2024-06-14 12:15:00|2177.5|2176|2174.5|2174|2177.5|2176.5|2172|2171.5|1584
1718367600000|2024-06-14 12:20:00|2175.5|2175|2183|2182.5|2184|2183|2175.5|2174.5|5168
1718367900000|2024-06-14 12:25:00|2184.5|2182|2176|2175.5|2186.5|2186|2175.5|2174.5|3717
1718368200000|2024-06-14 12:30:00|2175.5|2175|2172.5|2171.5|2177.5|2177|2168.5|2167.5|6438
1718368500000|2024-06-14 12:35:00|2172|2172|2180|2179.5|2180|2179.5|2172|2171|4153
1718368800000|2024-06-14 12:40:00|2180.5|2180|2182.5|2182|2185.5|2185|2177|2176.5|5666
1718369100000|2024-06-14 12:45:00|2183|2182.5|2190.5|2189.5|2192.5|2191.5|2183|2182.5|11265
1718369400000|2024-06-14 12:50:00|2190|2190|2192.5|2191.5|2197|2196.5|2189|2188.5|9421
1718369700000|2024-06-14 12:55:00|2193|2192|2193.5|2192.5|2196|2195.5|2190.5|2189.5|9705
1718370000000|2024-06-14 13:00:00|2194.5|2193|2199.5|2199|2199.5|2199|2194|2192.5|9929
1718370300000|2024-06-14 13:05:00|2199|2198.5|2189.5|2189|2199.5|2199|2188|2187.5|7967
1718370600000|2024-06-14 13:10:00|2188.5|2187.5|2194|2193.5|2197|2196.5|2187|2186.5|7912
1718370900000|2024-06-14 13:15:00|2193.5|2192.5|2191|2190|2193.5|2193|2187.5|2187|9208
1718371200000|2024-06-14 13:20:00|2192|2190.5|2190|2189.5|2193.5|2193|2187.5|2187|8686
1718371500000|2024-06-14 13:25:00|2191|2190|2190|2189|2192.5|2192|2189.5|2188.5|6357
1718371800000|2024-06-14 13:30:00|2190.5|2189.5|2196.5|2196|2198.5|2197.5|2189.5|2189|16120
1718372100000|2024-06-14 13:35:00|2197|2195.5|2202.5|2202|2202.5|2202|2195|2194|13391
1718372400000|2024-06-14 13:40:00|2202|2201.5|2194.5|2193.5|2202.5|2202|2193.5|2193|9831
1718372700000|2024-06-14 13:45:00|2194|2194|2188|2187|2195|2194.5|2187.5|2187|14669
1718373000000|2024-06-14 13:50:00|2187.5|2186|2183|2182.5|2187.5|2186.5|2183|2182|15822
1718373300000|2024-06-14 13:55:00|2184|2183.5|2187|2186|2188|2187.5|2182.5|2181.5|8045
1718373600000|2024-06-14 14:00:00|2186.5|2185|2185|2184|2186.5|2185.5|2178|2177.5|17549
1718373900000|2024-06-14 14:05:00|2185.5|2184.5|2187|2186.5|2188.5|2188|2183|2182|12706
1718374200000|2024-06-14 14:10:00|2186.5|2186|2190|2189.5|2191|2190.5|2186|2185.5|9679
1718374500000|2024-06-14 14:15:00|2191|2190.5|2192|2191.5|2193.5|2193|2190|2189.5|10670
1718374800000|2024-06-14 14:20:00|2193|2191|2191|2190.5|2193.5|2193|2190|2189.5|7171
1718375100000|2024-06-14 14:25:00|2190.5|2190|2192.5|2191.5|2195|2194.5|2188|2187|12297
1718375400000|2024-06-14 14:30:00|2192|2191|2192.5|2192|2194|2193.5|2190|2189.5|6032
1718375700000|2024-06-14 14:35:00|2192|2191.5|2195.5|2195|2197.5|2197|2191.5|2191|7466
1718376000000|2024-06-14 14:40:00|2195|2194.5|2200|2199.5|2202|2201|2193.5|2193|8485
1718376300000|2024-06-14 14:45:00|2200.5|2200|2200|2199.5|2204.5|2203.5|2199.5|2199|13820
1718376600000|2024-06-14 14:50:00|2201|2200.5|2204.5|2203.5|2205|2204.5|2200.5|2199.5|11770
1718376900000|2024-06-14 14:55:00|2205|2204|2203|2202|2205.5|2205|2202|2201.5|6223
1718377200000|2024-06-14 15:00:00|2202.5|2201.5|2203.5|2203|2207.5|2207|2201.5|2200.5|15302
1718377500000|2024-06-14 15:05:00|2203|2202.5|2202.5|2202|2205|2204|2200|2199.5|12132
1718377800000|2024-06-14 15:10:00|2204|2203.5|2211.5|2211|2211.5|2211|2204|2203.5|9746
1718378100000|2024-06-14 15:15:00|2211|2210.5|2215.5|2215|2216.5|2216|2210.5|2210|12669
1718378400000|2024-06-14 15:20:00|2215|2214.5|2218|2217.5|2220.5|2220|2214.5|2213.5|19113
1718378700000|2024-06-14 15:25:00|2217.5|2217|2212.5|2211|2218|2217.5|2212|2211|19115
1718607600000|2024-06-17 07:00:00|2212.5|2210.5|2236|2234|2239.5|2237|2212.5|2210.5|14129
1718607900000|2024-06-17 07:05:00|2236.5|2233|2241|2239.5|2243|2241.5|2231.5|2229|18989
1718608200000|2024-06-17 07:10:00|2240.5|2240|2239.5|2238.5|2241|2240.5|2232.5|2230.5|11717
1718608500000|2024-06-17 07:15:00|2239|2239|2244|2243|2244.5|2243.5|2237|2236.5|10114
1718608800000|2024-06-17 07:20:00|2244.5|2244|2253.5|2252.5|2257.5|2256.5|2243|2242|14428
1718609100000|2024-06-17 07:25:00|2253|2251.5|2253.5|2252.5|2255|2254|2249.5|2248|9041
1718609400000|2024-06-17 07:30:00|2253|2252|2255|2254|2258|2257.5|2252.5|2252|16724
1718609700000|2024-06-17 07:35:00|2254.5|2253.5|2245.5|2245|2255|2253.5|2243.5|2242.5|10673
1718610000000|2024-06-17 07:40:00|2245|2244|2243|2242|2245|2244.5|2240.5|2240|6919
1718610300000|2024-06-17 07:45:00|2242.5|2241|2244|2243|2245|2244|2240|2239|6455
1718610600000|2024-06-17 07:50:00|2243.5|2242.5|2232.5|2232|2243.5|2243|2231.5|2230.5|4766
1718610900000|2024-06-17 07:55:00|2233|2231|2232.5|2231.5|2234.5|2233.5|2227.5|2226.5|5836
1718611200000|2024-06-17 08:00:00|2232|2231|2234.5|2233|2239.5|2238.5|2230.5|2229.5|5597
1718611500000|2024-06-17 08:05:00|2234|2232.5|2237.5|2236.5|2237.5|2237|2232|2231.5|3621
1718611800000|2024-06-17 08:10:00|2237|2236|2232|2231|2238.5|2238|2228|2227|4226
1718612100000|2024-06-17 08:15:00|2231.5|2230|2237|2236|2237|2236.5|2230|2229|4108
1718612400000|2024-06-17 08:20:00|2236|2235.5|2233.5|2232.5|2236|2235.5|2232.5|2231.5|3630
1718612700000|2024-06-17 08:25:00|2233|2233|2232|2231|2234.5|2234|2228|2227.5|5363
1718613000000|2024-06-17 08:30:00|2231.5|2230|2224.5|2223.5|2233.5|2233|2223.5|2222.5|8159
1718613300000|2024-06-17 08:35:00|2225|2224|2230.5|2229.5|2232.5|2232|2224|2223|7013
1718613600000|2024-06-17 08:40:00|2230|2230|2227|2226.5|2232|2231.5|2225.5|2224.5|5313
1718613900000|2024-06-17 08:45:00|2227.5|2227|2228.5|2227.5|2229|2228.5|2226.5|2225.5|4080
1718614200000|2024-06-17 08:50:00|2229|2228|2228.5|2227.5|2232.5|2231.5|2227|2226|8816
1718614500000|2024-06-17 08:55:00|2228|2227|2226|2225|2228|2227|2222.5|2222|6174
1718614800000|2024-06-17 09:00:00|2225|2224|2224|2223|2228|2227.5|2222.5|2222|7313
1718615100000|2024-06-17 09:05:00|2223.5|2223.5|2224.5|2223.5|2230|2229.5|2223.5|2223|9405
1718615400000|2024-06-17 09:10:00|2224|2224|2219|2218|2225|2224.5|2218.5|2217.5|4338
1718615700000|2024-06-17 09:15:00|2218.5|2216|2211.5|2210.5|2219|2218.5|2209|2208|8155
1718616000000|2024-06-17 09:20:00|2212|2211|2212.5|2211.5|2216|2215.5|2211|2210|5145
1718616300000|2024-06-17 09:25:00|2212|2211|2211|2210.5|2213.5|2213|2210|2209.5|3539
1718616600000|2024-06-17 09:30:00|2210.5|2210|2222.5|2221.5|2222.5|2221.5|2210|2209.5|4610
1718616900000|2024-06-17 09:35:00|2222|2222|2220|2219.5|2222|2222|2220|2219.5|4156
1718617200000|2024-06-17 09:40:00|2220.5|2219|2223.5|2222.5|2224.5|2224|2220|2219|4745
1718617500000|2024-06-17 09:45:00|2224|2223|2225.5|2225|2226|2225|2224|2223|3233
1718617800000|2024-06-17 09:50:00|2226|2225.5|2221.5|2220.5|2226.5|2226|2220|2219.5|5271
1718618100000|2024-06-17 09:55:00|2222.5|2221|2221|2220|2223|2222|2219.5|2218.5|4755
1718618400000|2024-06-17 10:00:00|2222.5|2220.5|2220.5|2219.5|2224|2223.5|2219.5|2219|4641
1718618700000|2024-06-17 10:05:00|2220|2219|2217.5|2217|2220.5|2220|2216.5|2216|4209
1718619000000|2024-06-17 10:10:00|2218|2217.5|2217.5|2216.5|2220.5|2220|2217|2216.5|3890
1718619300000|2024-06-17 10:15:00|2217|2216|2210.5|2210|2217.5|2216.5|2209.5|2209|8534
1718619600000|2024-06-17 10:20:00|2211|2209.5|2203.5|2202.5|2214|2213.5|2202.5|2201.5|13824
1718619900000|2024-06-17 10:25:00|2204|2203|2207|2206|2209.5|2208.5|2203|2202|7182
1718620200000|2024-06-17 10:30:00|2206.5|2206.5|2214.5|2214|2215.5|2215|2206|2205.5|5849
1718620500000|2024-06-17 10:35:00|2214|2213.5|2217.5|2217|2217.5|2217|2214|2213.5|3695
1718620800000|2024-06-17 10:40:00|2218|2217.5|2218|2217|2219|2218.5|2217|2216.5|1889
1718621100000|2024-06-17 10:45:00|2217.5|2217.5|2222|2221|2222|2221|2217.5|2216.5|2567
1718621400000|2024-06-17 10:50:00|2221.5|2220.5|2220.5|2220|2222.5|2222|2220|2219.5|2107
1718621700000|2024-06-17 10:55:00|2220|2219.5|2222.5|2221.5|2223|2222|2216.5|2215.5|2544
1718622000000|2024-06-17 11:00:00|2222|2221|2221|2220|2223|2222.5|2221|2220|5096
1718622300000|2024-06-17 11:05:00|2221.5|2220.5|2223|2222.5|2223|2222.5|2219.5|2219|6368
1718622600000|2024-06-17 11:10:00|2222.5|2222|2222|2221.5|2223|2222|2220.5|2220|1998
1718622900000|2024-06-17 11:15:00|2221.5|2221|2220.5|2220|2221.5|2221|2220.5|2220|2193
1718623200000|2024-06-17 11:20:00|2221|2220.5|2223|2222.5|2225.5|2225|2221|2220.5|4416
1718623500000|2024-06-17 11:25:00|2222.5|2221.5|2226.5|2226|2228.5|2228|2222|2221.5|3524
1718623800000|2024-06-17 11:30:00|2227|2225.5|2223|2222.5|2227.5|2226|2222|2221.5|2349
1718624100000|2024-06-17 11:35:00|2223.5|2223|2226|2225|2226|2225|2220.5|2220|2277
1718624400000|2024-06-17 11:40:00|2227|2226|2227|2226.5|2229|2228.5|2227|2226|1482
1718624700000|2024-06-17 11:45:00|2228|2227|2227.5|2227|2230|2229|2226.5|2225.5|4409
1718625000000|2024-06-17 11:50:00|2228|2227.5|2230.5|2230|2231|2230.5|2227.5|2227|3265
1718625300000|2024-06-17 11:55:00|2231|2230.5|2233.5|2233|2235|2234|2230|2229.5|2984
1718625600000|2024-06-17 12:00:00|2234|2233.5|2234|2233|2234.5|2234|2232|2231|3320
1718625900000|2024-06-17 12:05:00|2233.5|2232.5|2234.5|2234|2235|2234.5|2232.5|2231.5|3092
1718626200000|2024-06-17 12:10:00|2235|2233.5|2235.5|2235|2236|2235.5|2232.5|2232|3652
1718626500000|2024-06-17 12:15:00|2235|2234.5|2234.5|2234|2235.5|2234.5|2232|2231.5|3161
1718626800000|2024-06-17 12:20:00|2235.5|2234.5|2239.5|2239|2239.5|2239|2235|2234.5|2970
1718627100000|2024-06-17 12:25:00|2240|2239.5|2237|2236|2241|2240|2235.5|2235|3557
1718627400000|2024-06-17 12:30:00|2238|2236.5|2239|2238.5|2240.5|2239.5|2238|2236.5|3517
1718627700000|2024-06-17 12:35:00|2240|2238|2239.5|2239|2241|2240.5|2239|2238|3523
1718628000000|2024-06-17 12:40:00|2239|2238.5|2235.5|2234.5|2239.5|2238.5|2234.5|2234|3520
1718628300000|2024-06-17 12:45:00|2235|2234|2236|2235|2237.5|2236.5|2231|2230.5|5153
1718628600000|2024-06-17 12:50:00|2235.5|2235.5|2237|2236|2237.5|2236.5|2235.5|2235|4387
1718628900000|2024-06-17 12:55:00|2236.5|2236.5|2236|2235|2238|2237.5|2235.5|2235|2943
1718629200000|2024-06-17 13:00:00|2235.5|2235.5|2232|2231.5|2236|2235.5|2231.5|2230.5|3795
1718629500000|2024-06-17 13:05:00|2231.5|2231|2231|2230|2232|2231.5|2229|2228|6359
1718629800000|2024-06-17 13:10:00|2230.5|2229.5|2232|2231.5|2232.5|2231.5|2229.5|2229|5058
1718630100000|2024-06-17 13:15:00|2231|2230.5|2234|2233.5|2234|2233.5|2230|2229.5|5427
1718630400000|2024-06-17 13:20:00|2233.5|2233|2237|2236.5|2237|2236.5|2231.5|2231|2566
1718630700000|2024-06-17 13:25:00|2234.5|2234|2236.5|2236|2238|2237|2233|2232.5|3196
1718631000000|2024-06-17 13:30:00|2237.5|2237|2238|2237.5|2238|2237.5|2234.5|2233.5|6415
1718631300000|2024-06-17 13:35:00|2241.5|2237|2243|2242|2244.5|2244|2241.5|2237|6532
1718631600000|2024-06-17 13:40:00|2242.5|2241.5|2243.5|2242.5|2247|2246|2241|2240|6827
1718631900000|2024-06-17 13:45:00|2243|2243|2242|2241.5|2244.5|2244|2241|2240|6138
1718632200000|2024-06-17 13:50:00|2242.5|2241|2240.5|2240|2247|2246.5|2240|2239.5|5087
1718632500000|2024-06-17 13:55:00|2241|2239.5|2242|2241.5|2243.5|2243|2240.5|2239.5|5440
1718632800000|2024-06-17 14:00:00|2242.5|2242|2238.5|2237.5|2242.5|2242|2235|2234.5|7497
1718633100000|2024-06-17 14:05:00|2238|2236.5|2241.5|2240.5|2242|2241.5|2234.5|2234|4819
1718633400000|2024-06-17 14:10:00|2241|2240|2237.5|2236.5|2242|2241.5|2237|2236.5|6544
1718633700000|2024-06-17 14:15:00|2237|2236|2242.5|2241.5|2243.5|2242.5|2237|2236|7044
1718634000000|2024-06-17 14:20:00|2242|2242|2244|2243|2244|2243.5|2241.5|2241|9419
1718634300000|2024-06-17 14:25:00|2243.5|2243.5|2244|2243|2247.5|2247|2243.5|2243|5281
1718634600000|2024-06-17 14:30:00|2243.5|2243.5|2245.5|2244.5|2246|2245.5|2241.5|2241|4739
1718634900000|2024-06-17 14:35:00|2246|2245|2242.5|2242|2246|2245|2242.5|2242|2751
1718635200000|2024-06-17 14:40:00|2242|2241.5|2245.5|2245|2245.5|2245|2241.5|2241|3895
1718635500000|2024-06-17 14:45:00|2245|2244.5|2245.5|2245|2246.5|2246|2245|2244.5|4963
1718635800000|2024-06-17 14:50:00|2245|2244.5|2243|2242|2245.5|2245|2242|2241.5|4947
1718636100000|2024-06-17 14:55:00|2243.5|2242.5|2245.5|2244.5|2246.5|2246|2243|2242.5|3591
1718636400000|2024-06-17 15:00:00|2246.5|2245|2247.5|2247|2247.5|2247|2246|2245|5818
1718636700000|2024-06-17 15:05:00|2248|2247.5|2249|2248|2250|2249.5|2248|2247.5|7630
1718637000000|2024-06-17 15:10:00|2248.5|2248.5|2249|2248.5|2249.5|2249|2247.5|2247|8010
1718637300000|2024-06-17 15:15:00|2248|2248|2248.5|2248|2248.5|2248.5|2247.5|2247|4552
1718637600000|2024-06-17 15:20:00|2248|2247.5|2245.5|2244.5|2248.5|2248|2245|2244.5|4796
1718637900000|2024-06-17 15:25:00|2245|2245|2242.5|2242|2245.5|2245|2242.5|2242|10190
1718694000000|2024-06-18 07:00:00|2275|2272|2278|2275.5|2286.5|2285|2274.5|2272|11105
1718694300000|2024-06-18 07:05:00|2278.5|2276|2270|2268.5|2280.5|2279.5|2268|2267.5|7018
1718694600000|2024-06-18 07:10:00|2270.5|2269|2274.5|2274|2275|2274|2270.5|2269|7129
1718694900000|2024-06-18 07:15:00|2276|2274.5|2266.5|2265|2276|2274.5|2264.5|2263.5|4983
1718695200000|2024-06-18 07:20:00|2267|2266|2264|2263|2270|2269|2264|2263|4506
1718695500000|2024-06-18 07:25:00|2264.5|2263.5|2257.5|2256.5|2265|2264|2254.5|2253.5|7087
1718695800000|2024-06-18 07:30:00|2257|2256|2258.5|2257.5|2260.5|2259.5|2256.5|2255.5|3541
1718696100000|2024-06-18 07:35:00|2259.5|2258|2258|2256.5|2259.5|2258.5|2254.5|2253.5|4333
1718696400000|2024-06-18 07:40:00|2257.5|2256|2257|2256|2260|2259|2256|2255.5|3903
1718696700000|2024-06-18 07:45:00|2256.5|2257|2253.5|2252.5|2258|2257|2253.5|2252.5|3106
1718697000000|2024-06-18 07:50:00|2253|2253|2251.5|2250.5|2255|2254|2251|2250.5|3827
1718697300000|2024-06-18 07:55:00|2251|2250|2247.5|2247|2252|2251.5|2246|2245|4108
1718697600000|2024-06-18 08:00:00|2248|2246.5|2242|2241|2248.5|2248|2242|2241|4273
1718697900000|2024-06-18 08:05:00|2242.5|2242|2243|2242|2245|2244|2240.5|2240|2599
1718698200000|2024-06-18 08:10:00|2242|2241.5|2234|2233|2243|2242.5|2234|2233|2606
1718698500000|2024-06-18 08:15:00|2235|2234|2238|2237.5|2241|2239.5|2233.5|2232.5|3349
1718698800000|2024-06-18 08:20:00|2237.5|2236.5|2232|2231|2238.5|2237.5|2230.5|2230|3319
1718699100000|2024-06-18 08:25:00|2231.5|2230.5|2231.5|2231|2233.5|2232.5|2230|2228.5|2120
1718699400000|2024-06-18 08:30:00|2231|2230.5|2230|2229|2233|2232|2229|2228|1394
1718699700000|2024-06-18 08:35:00|2229|2228.5|2228.5|2227.5|2232|2231|2226.5|2226|3533
1718700000000|2024-06-18 08:40:00|2228|2227|2226.5|2225.5|2228.5|2227.5|2225|2224.5|3212
1718700300000|2024-06-18 08:45:00|2227|2226|2227|2226|2230.5|2229.5|2226|2225|2954
1718700600000|2024-06-18 08:50:00|2227.5|2226.5|2229.5|2228|2230.5|2229.5|2226.5|2226|3360
1718700900000|2024-06-18 08:55:00|2229|2228.5|2225|2224|2231|2230|2225|2224|2393
1718701200000|2024-06-18 09:00:00|2226|2225|2229|2228|2231|2229.5|2226|2225|2390
1718701500000|2024-06-18 09:05:00|2229.5|2227.5|2229.5|2228.5|2231|2230|2228|2227.5|2045
1718701800000|2024-06-18 09:10:00|2230|2229|2234.5|2233.5|2234.5|2234|2230|2229|1915
1718702100000|2024-06-18 09:15:00|2234|2233|2234.5|2233.5|2236.5|2236|2234|2232.5|2171
1718702400000|2024-06-18 09:20:00|2234|2234|2236.5|2235.5|2237.5|2237|2233.5|2232.5|2222
1718702700000|2024-06-18 09:25:00|2236|2236|2233|2232|2236.5|2236|2232.5|2232|1963
1718703000000|2024-06-18 09:30:00|2232|2231|2235.5|2234.5|2236|2235|2231.5|2231|3737
1718703300000|2024-06-18 09:35:00|2235|2234|2235|2234.5|2236|2235|2233.5|2232|1382
1718703600000|2024-06-18 09:40:00|2234.5|2234|2234.5|2234|2236.5|2235.5|2234|2233.5|1561
1718703900000|2024-06-18 09:45:00|2235|2234.5|2235.5|2235|2236.5|2235.5|2233|2232|2027
1718704200000|2024-06-18 09:50:00|2235|2234.5|2236|2235|2238|2237.5|2234.5|2234|3657
1718704500000|2024-06-18 09:55:00|2235.5|2235.5|2235.5|2234.5|2237|2236|2234.5|2234|1850
1718704800000|2024-06-18 10:00:00|2235|2234|2234.5|2234|2237.5|2237|2234.5|2233.5|1977
1718705100000|2024-06-18 10:05:00|2235|2233.5|2236|2235.5|2236.5|2236|2234.5|2233.5|1697
1718705400000|2024-06-18 10:10:00|2235.5|2235|2233.5|2232.5|2235.5|2235.5|2233|2232.5|2787
1718705700000|2024-06-18 10:15:00|2234|2233|2235.5|2234.5|2236.5|2235.5|2234|2233|1547
1718706000000|2024-06-18 10:20:00|2235|2234|2234.5|2234|2235.5|2235|2233.5|2232.5|1335
1718706300000|2024-06-18 10:25:00|2235.5|2235|2235.5|2234.5|2236|2235.5|2235|2234|1381
1718706600000|2024-06-18 10:30:00|2236|2235|2240.5|2239.5|2242|2241.5|2236|2234.5|3102
1718706900000|2024-06-18 10:35:00|2240|2240|2239.5|2238.5|2241.5|2240.5|2237.5|2237|1783
1718707200000|2024-06-18 10:40:00|2240.5|2239|2239.5|2238.5|2240.5|2240|2239|2238|1697
1718707500000|2024-06-18 10:45:00|2239|2238|2240|2239.5|2240|2239.5|2237|2236.5|991
1718707800000|2024-06-18 10:50:00|2239.5|2239|2240|2239|2240.5|2240|2239|2238.5|3152
1718708100000|2024-06-18 10:55:00|2240.5|2239.5|2240.5|2239.5|2241|2240.5|2239|2238.5|7056
1718708400000|2024-06-18 11:00:00|2240|2239|2239|2238.5|2241|2240|2239|2238.5|4501
1718708700000|2024-06-18 11:05:00|2238.5|2237.5|2239|2238|2239.5|2238.5|2238|2237.5|1650
1718709000000|2024-06-18 11:10:00|2238.5|2237.5|2237|2236|2240|2239|2236|2235|3108
1718709300000|2024-06-18 11:15:00|2236.5|2235.5|2242|2241|2242|2241.5|2236.5|2235.5|3605
1718709600000|2024-06-18 11:20:00|2241.5|2240|2242.5|2241.5|2242.5|2241.5|2240|2239|2468
1718709900000|2024-06-18 11:25:00|2242|2241|2242|2241|2244|2242.5|2240.5|2240|1655
1718710200000|2024-06-18 11:30:00|2241.5|2240.5|2241|2240|2242|2241|2239.5|2239|967
1718710500000|2024-06-18 11:35:00|2240.5|2239.5|2239.5|2238.5|2241|2239.5|2238.5|2237.5|1052
1718710800000|2024-06-18 11:40:00|2239|2238|2237.5|2236|2239.5|2238.5|2236.5|2235.5|1197
1718711100000|2024-06-18 11:45:00|2237|2235.5|2238|2237|2239|2238|2237|2235.5|1127
1718711400000|2024-06-18 11:50:00|2237.5|2236.5|2241.5|2240.5|2241.5|2241|2236|2235.5|1970
1718711700000|2024-06-18 11:55:00|2242|2241|2243|2242.5|2244|2243|2240|2239.5|2158
1718712000000|2024-06-18 12:00:00|2243.5|2243|2242.5|2241.5|2244.5|2243.5|2240|2239.5|10580
1718712300000|2024-06-18 12:05:00|2243|2242|2243|2242.5|2243.5|2243|2241.5|2241|2427
1718712600000|2024-06-18 12:10:00|2243.5|2242|2241.5|2241|2243.5|2242|2241.5|2241|2116
1718712900000|2024-06-18 12:15:00|2242|2240.5|2243.5|2243|2245|2244|2242|2240.5|2557
1718713200000|2024-06-18 12:20:00|2244|2243.5|2248.5|2247.5|2248.5|2247.5|2243|2242.5|2587
1718713500000|2024-06-18 12:25:00|2248|2248|2248.5|2247|2249|2248|2247.5|2246.5|1055
1718713800000|2024-06-18 12:30:00|2249|2247.5|2243|2242|2249|2248|2242.5|2242|4131
1718714100000|2024-06-18 12:35:00|2242.5|2241|2244.5|2243.5|2244.5|2244|2240|2239|3052
1718714400000|2024-06-18 12:40:00|2244|2242.5|2243|2242|2244.5|2243.5|2242.5|2241.5|1518
1718714700000|2024-06-18 12:45:00|2243.5|2242.5|2246.5|2245.5|2248|2247|2242|2241|1116
1718715000000|2024-06-18 12:50:00|2246|2245|2244.5|2243.5|2246|2245|2243.5|2243|1383
1718715300000|2024-06-18 12:55:00|2244|2244|2243|2242.5|2245|2244.5|2243|2242.5|1710
1718715600000|2024-06-18 13:00:00|2242.5|2241.5|2237|2236|2242.5|2241.5|2236.5|2235.5|2536
1718715900000|2024-06-18 13:05:00|2236.5|2235.5|2236.5|2236|2238|2237|2235|2234.5|2810
1718716200000|2024-06-18 13:10:00|2236|2235.5|2234.5|2234|2236|2236|2234|2233.5|641
1718716500000|2024-06-18 13:15:00|2235|2233.5|2237.5|2237|2238|2237|2234.5|2233.5|1056
1718716800000|2024-06-18 13:20:00|2237|2236|2243.5|2243|2243.5|2243|2236.5|2236|1396
1718717100000|2024-06-18 13:25:00|2244|2243.5|2241.5|2241|2244|2243.5|2240.5|2239.5|3549
1718717400000|2024-06-18 13:30:00|2242|2241.5|2246|2245.5|2246|2245.5|2240.5|2239.5|2150
1718717700000|2024-06-18 13:35:00|2247|2246|2248.5|2248|2249|2248.5|2246|2245.5|2187
1718718000000|2024-06-18 13:40:00|2249|2248.5|2245.5|2244.5|2250.5|2250|2244|2243|2797
1718718300000|2024-06-18 13:45:00|2245|2244|2244|2243.5|2245.5|2244.5|2242.5|2242|3114
1718718600000|2024-06-18 13:50:00|2244.5|2244|2248.5|2247.5|2248.5|2248|2244.5|2243.5|886
1718718900000|2024-06-18 13:55:00|2248|2247|2246|2245|2249|2248.5|2245|2244.5|2158
1718719200000|2024-06-18 14:00:00|2245.5|2244.5|2242.5|2241.5|2246|2245|2241|2240|2924
1718719500000|2024-06-18 14:05:00|2242|2241|2243|2242|2244.5|2243.5|2241.5|2240.5|1635
1718719800000|2024-06-18 14:10:00|2242.5|2241.5|2241.5|2240.5|2243.5|2242.5|2241|2240.5|784
1718720100000|2024-06-18 14:15:00|2242|2241|2242.5|2242|2242.5|2242|2238|2237|6129
1718720400000|2024-06-18 14:20:00|2244.5|2241.5|2245|2244.5|2247|2246.5|2244.5|2241.5|8346
1718720700000|2024-06-18 14:25:00|2244.5|2244|2244.5|2243.5|2245.5|2245|2243|2242|3582
1718721000000|2024-06-18 14:30:00|2244|2242.5|2246|2245|2246.5|2245.5|2243.5|2242.5|2728
1718721300000|2024-06-18 14:35:00|2245.5|2244.5|2246.5|2246|2247|2246.5|2244.5|2244|2247
1718721600000|2024-06-18 14:40:00|2246|2245.5|2238.5|2238|2246|2245.5|2238.5|2238|4463
1718721900000|2024-06-18 14:45:00|2238|2237.5|2241|2240|2241|2240.5|2237.5|2237|2632
1718722200000|2024-06-18 14:50:00|2240.5|2240.5|2241.5|2240.5|2241.5|2241|2238|2237|8832
1718722500000|2024-06-18 14:55:00|2240|2239|2243.5|2243|2243.5|2243|2239.5|2239|6180
1718722800000|2024-06-18 15:00:00|2243|2242.5|2243.5|2242.5|2243.5|2243|2241|2240.5|3154
1718723100000|2024-06-18 15:05:00|2244|2243|2244.5|2244|2244.5|2244|2243|2242.5|9156
1718723400000|2024-06-18 15:10:00|2245|2244.5|2248.5|2248|2249.5|2249|2245|2244.5|2300
1718723700000|2024-06-18 15:15:00|2248|2247.5|2244.5|2243.5|2248.5|2248|2244|2243.5|8362
1718724000000|2024-06-18 15:20:00|2245|2244.5|2240.5|2240|2245|2244.5|2239.5|2238.5|7352
1718724300000|2024-06-18 15:25:00|2240|2239.5|2234.5|2233.5|2240.5|2240|2234.5|2233.5|14850
1718780400000|2024-06-19 07:00:00|2249|2247|2232|2230|2249|2247.5|2232|2230|7703
1718780700000|2024-06-19 07:05:00|2232.5|2230.5|2249.5|2248|2249.5|2248|2232|2230.5|10063
1718781000000|2024-06-19 07:10:00|2247|2245.5|2244|2242.5|2251.5|2250|2243.5|2242.5|6745
1718781300000|2024-06-19 07:15:00|2243.5|2241|2230.5|2229.5|2243.5|2241.5|2229|2228|5689
1718781600000|2024-06-19 07:20:00|2230|2229|2229|2228|2230.5|2230|2226|2225|3753
1718781900000|2024-06-19 07:25:00|2228.5|2228.5|2230|2228.5|2232|2231|2228|2226|2045
1718782200000|2024-06-19 07:30:00|2229|2228|2228|2226.5|2231|2230.5|2227|2226|3382
1718782500000|2024-06-19 07:35:00|2227.5|2227|2225|2223.5|2228.5|2227.5|2222.5|2221.5|7848
1718782800000|2024-06-19 07:40:00|2226|2224|2223.5|2222.5|2226.5|2225|2222.5|2221.5|3058
1718783100000|2024-06-19 07:45:00|2224.5|2223|2225.5|2224.5|2227.5|2226.5|2224.5|2223|943
1718783400000|2024-06-19 07:50:00|2226|2225|2219.5|2218.5|2227|2226|2218.5|2218|2575
1718783700000|2024-06-19 07:55:00|2220|2218|2225|2224.5|2225.5|2224.5|2219.5|2218|2964
1718784000000|2024-06-19 08:00:00|2226|2225|2227|2226.5|2229|2228|2226|2225|5668
1718784300000|2024-06-19 08:05:00|2227.5|2227|2227.5|2226.5|2230.5|2229.5|2227.5|2226.5|2931
1718784600000|2024-06-19 08:10:00|2228|2227|2224|2223.5|2229.5|2229|2223.5|2223|5404
1718784900000|2024-06-19 08:15:00|2223.5|2223|2226|2225|2226|2225|2222|2221|5872
1718785200000|2024-06-19 08:20:00|2226.5|2225.5|2232|2231.5|2232|2231.5|2226|2225|2945
1718785500000|2024-06-19 08:25:00|2233|2231|2232.5|2231.5|2235|2234|2231.5|2231|4982
1718785800000|2024-06-19 08:30:00|2232|2230.5|2228.5|2228|2233|2231.5|2226.5|2225.5|3362
1718786100000|2024-06-19 08:35:00|2228|2227|2221.5|2220.5|2228|2227.5|2221.5|2220.5|1908
1718786400000|2024-06-19 08:40:00|2221|2220|2215.5|2214.5|2221.5|2221|2215|2214.5|6140
1718786700000|2024-06-19 08:45:00|2215|2215|2212|2211.5|2217|2216.5|2211.5|2211|1763
1718787000000|2024-06-19 08:50:00|2211.5|2211|2217|2216|2220.5|2219.5|2211|2210|14140
1718787300000|2024-06-19 08:55:00|2216.5|2216.5|2216.5|2216|2218.5|2217.5|2216|2215|4082
1718787600000|2024-06-19 09:00:00|2216|2215|2214|2213.5|2216.5|2216|2213.5|2213|2384
1718787900000|2024-06-19 09:05:00|2215|2213|2215|2214|2217|2216.5|2214|2213|2232
1718788200000|2024-06-19 09:10:00|2214.5|2213.5|2218|2216.5|2218.5|2217.5|2213|2212|1559
1718788500000|2024-06-19 09:15:00|2217.5|2217|2216.5|2215.5|2218.5|2218|2216.5|2215.5|1106
1718788800000|2024-06-19 09:20:00|2216|2215|2215|2214|2217|2216.5|2214|2213.5|2394
1718789100000|2024-06-19 09:25:00|2214|2213.5|2211.5|2211|2214|2213.5|2210|2209.5|2093
1718789400000|2024-06-19 09:30:00|2211|2210.5|2212|2211.5|2213|2212|2210.5|2209.5|2992
1718789700000|2024-06-19 09:35:00|2211.5|2211|2208|2207.5|2212|2211|2207.5|2207|4619
1718790000000|2024-06-19 09:40:00|2208.5|2208|2213.5|2212.5|2214|2213|2208|2207.5|1448
1718790300000|2024-06-19 09:45:00|2213|2213|2214.5|2214|2216.5|2215.5|2213|2213|1878
1718790600000|2024-06-19 09:50:00|2215|2214.5|2213.5|2212.5|2217|2216|2213|2212.5|1190
1718790900000|2024-06-19 09:55:00|2213|2212|2214|2213|2215|2214.5|2212.5|2212|900
1718791200000|2024-06-19 10:00:00|2213.5|2213.5|2217.5|2217|2218|2217|2213.5|2213.5|1175
1718791500000|2024-06-19 10:05:00|2217|2216|2216.5|2216|2217|2216.5|2216|2215.5|1017
1718791800000|2024-06-19 10:10:00|2217|2216.5|2219|2218|2219|2218|2217|2216|1119
1718792100000|2024-06-19 10:15:00|2218.5|2219|2216.5|2215.5|2219.5|2219|2216|2215.5|772
1718792400000|2024-06-19 10:20:00|2217|2216|2219.5|2218.5|2219.5|2218.5|2216.5|2215.5|1810
1718792700000|2024-06-19 10:25:00|2219|2218|2221|2220|2222|2221|2218.5|2218|1777
1718793000000|2024-06-19 10:30:00|2220.5|2219.5|2224|2223|2224.5|2223.5|2220|2219.5|1283
1718793300000|2024-06-19 10:35:00|2225|2224.5|2225.5|2224.5|2225.5|2224.5|2222|2221|1476
1718793600000|2024-06-19 10:40:00|2225|2225|2229|2228|2229.5|2228.5|2225|2225|1591
1718793900000|2024-06-19 10:45:00|2229.5|2228.5|2231.5|2230.5|2232|2231|2229.5|2228.5|2105
1718794200000|2024-06-19 10:50:00|2231|2231|2234|2233.5|2235.5|2234.5|2231|2231|2282
1718794500000|2024-06-19 10:55:00|2233.5|2233|2235|2233.5|2235|2234|2231|2230.5|2367
1718794800000|2024-06-19 11:00:00|2234|2234|2236.5|2236|2237|2236.5|2233.5|2233|4176
1718795100000|2024-06-19 11:05:00|2237|2235.5|2234.5|2233|2237|2236|2234|2233|1284
1718795400000|2024-06-19 11:10:00|2234|2233.5|2238|2237|2239|2238|2234|2233|3082
1718795700000|2024-06-19 11:15:00|2238.5|2237.5|2239|2238|2239|2238|2237|2236.5|1038
1718796000000|2024-06-19 11:20:00|2239.5|2238.5|2237.5|2236.5|2241|2240|2237.5|2236.5|2544
1718796300000|2024-06-19 11:25:00|2238|2237|2240|2238.5|2240|2238.5|2236.5|2235.5|1266
1718796600000|2024-06-19 11:30:00|2239.5|2239|2240|2239|2240|2239|2237.5|2237|2654
1718796900000|2024-06-19 11:35:00|2239.5|2239.5|2242.5|2241.5|2242.5|2241.5|2239.5|2239.5|1540
1718797200000|2024-06-19 11:40:00|2242|2241|2240.5|2240|2243.5|2242.5|2240.5|2240|2148
1718797500000|2024-06-19 11:45:00|2241.5|2241|2240|2239|2243|2242.5|2240|2239|2666
1718797800000|2024-06-19 11:50:00|2240.5|2239.5|2242|2241|2243.5|2242.5|2240.5|2239.5|1455
1718798100000|2024-06-19 11:55:00|2241.5|2241.5|2238.5|2238|2242|2241.5|2238.5|2237.5|2343
1718798400000|2024-06-19 12:00:00|2239.5|2239|2236.5|2235.5|2239.5|2239|2235.5|2235|3460
1718798700000|2024-06-19 12:05:00|2237|2236|2234.5|2233.5|2237.5|2237|2234|2233|4484
1718799000000|2024-06-19 12:10:00|2234|2233|2237.5|2236.5|2238.5|2238|2233.5|2232.5|1820
1718799300000|2024-06-19 12:15:00|2236.5|2235.5|2234|2233|2237|2236|2233|2232|1830
1718799600000|2024-06-19 12:20:00|2234.5|2233.5|2234|2233|2234.5|2234|2232.5|2232|1467
1718799900000|2024-06-19 12:25:00|2235|2233.5|2234.5|2234|2236|2235|2234.5|2233.5|1221
1718800200000|2024-06-19 12:30:00|2234|2233.5|2235.5|2235|2237|2236|2234|2233.5|2404
1718800500000|2024-06-19 12:35:00|2236|2234.5|2237|2236|2237.5|2236.5|2235|2234.5|1510
1718800800000|2024-06-19 12:40:00|2236|2235.5|2237|2236|2237|2236|2235|2234|548
1718801100000|2024-06-19 12:45:00|2236.5|2236.5|2236|2235|2237|2236.5|2235.5|2234.5|2734
1718801400000|2024-06-19 12:50:00|2235.5|2234.5|2235.5|2234.5|2236.5|2235|2233|2232|2577
1718801700000|2024-06-19 12:55:00|2236|2235|2235|2234|2236|2235.5|2234.5|2234|2565
1718802000000|2024-06-19 13:00:00|2234.5|2233.5|2233|2232|2235.5|2234.5|2232.5|2231.5|2209
1718802300000|2024-06-19 13:05:00|2232.5|2232.5|2232.5|2231.5|2233|2232.5|2231|2230.5|1273
1718802600000|2024-06-19 13:10:00|2232|2231|2232|2231.5|2232.5|2231.5|2231|2230.5|555
1718802900000|2024-06-19 13:15:00|2233|2232|2235.5|2234.5|2236|2235|2233|2232|2287
1718803200000|2024-06-19 13:20:00|2235|2234|2232|2231|2235|2234|2231|2230|1560
1718803500000|2024-06-19 13:25:00|2231.5|2230.5|2228.5|2228|2231.5|2231|2228.5|2228|1874
1718803800000|2024-06-19 13:30:00|2229|2228.5|2230|2229|2232.5|2231.5|2227|2226.5|3389
1718804100000|2024-06-19 13:35:00|2231|2229.5|2226.5|2226|2231|2230|2225.5|2225|1954
1718804400000|2024-06-19 13:40:00|2226|2225|2225.5|2225|2227.5|2227|2222|2221.5|5623
1718804700000|2024-06-19 13:45:00|2225|2224.5|2224|2223.5|2225|2224.5|2223.5|2223|2612
1718805000000|2024-06-19 13:50:00|2223.5|2223|2224.5|2224|2225|2224|2222.5|2222|2167
1718805300000|2024-06-19 13:55:00|2225.5|2223.5|2223.5|2222.5|2225.5|2225|2222|2221.5|1578
1718805600000|2024-06-19 14:00:00|2224|2223|2224.5|2223.5|2226|2225|2224|2222.5|1245
1718805900000|2024-06-19 14:05:00|2224|2223|2223.5|2223|2225|2224|2223|2222.5|791
1718806200000|2024-06-19 14:10:00|2224|2222.5|2224|2223|2224|2223.5|2222.5|2222|621
1718806500000|2024-06-19 14:15:00|2223.5|2223.5|2218.5|2218|2223.5|2223.5|2218.5|2218|2749
1718806800000|2024-06-19 14:20:00|2218|2217.5|2216|2215.5|2219|2218.5|2215.5|2215|1286
1718807100000|2024-06-19 14:25:00|2216.5|2216|2216.5|2216|2218|2217.5|2216.5|2215.5|2349
1718807400000|2024-06-19 14:30:00|2216|2215.5|2213.5|2212.5|2216|2215.5|2212|2211|2614
1718807700000|2024-06-19 14:35:00|2213|2211.5|2208|2207|2213|2211.5|2207.5|2207|5054
1718808000000|2024-06-19 14:40:00|2208.5|2207.5|2206|2205.5|2208.5|2207.5|2205|2204.5|3193
1718808300000|2024-06-19 14:45:00|2207.5|2205|2204.5|2204|2207.5|2207|2204|2203.5|2845
1718808600000|2024-06-19 14:50:00|2204|2203.5|2204.5|2204|2205.5|2205|2204|2203.5|5716
1718808900000|2024-06-19 14:55:00|2204|2203.5|2203|2202|2204|2203.5|2202|2201|3305
1718809200000|2024-06-19 15:00:00|2202.5|2202.5|2204|2203.5|2204.5|2203.5|2201.5|2201|2928
1718809500000|2024-06-19 15:05:00|2204.5|2204|2208.5|2208|2213|2212.5|2203.5|2203|10328
1718809800000|2024-06-19 15:10:00|2208|2207.5|2211|2210.5|2211|2210.5|2207|2206.5|10830
1718810100000|2024-06-19 15:15:00|2210.5|2210|2210|2209.5|2212|2211|2206.5|2206|8384
1718810400000|2024-06-19 15:20:00|2209.5|2209|2204|2203.5|2209.5|2209|2204|2203.5|5808
1718810700000|2024-06-19 15:25:00|2204.5|2204|2205|2204|2206|2205|2202.5|2202|7916
1718866800000|2024-06-20 07:00:00|2212|2208|2214.5|2212|2214.5|2212|2207.5|2205.5|1871
1718867100000|2024-06-20 07:05:00|2214|2212.5|2220.5|2219|2220.5|2219.5|2212.5|2210|3299
1718867400000|2024-06-20 07:10:00|2220|2219.5|2217.5|2216.5|2221|2219.5|2216|2215|2261
1718867700000|2024-06-20 07:15:00|2217|2216|2217|2216|2223.5|2222|2217|2216|2631
1718868000000|2024-06-20 07:20:00|2216.5|2215.5|2215|2214|2217|2216.5|2214|2212.5|3082
1718868300000|2024-06-20 07:25:00|2215.5|2214.5|2221|2219.5|2221|2219.5|2215.5|2214.5|2605
1718868600000|2024-06-20 07:30:00|2222|2220|2222.5|2221|2228.5|2227|2219.5|2218.5|4903
1718868900000|2024-06-20 07:35:00|2222|2221.5|2227.5|2226|2227.5|2226|2222|2221.5|2947
1718869200000|2024-06-20 07:40:00|2227|2226.5|2224.5|2223.5|2228.5|2227.5|2223.5|2223|5065
1718869500000|2024-06-20 07:45:00|2225|2224|2222.5|2221.5|2226|2225.5|2221|2220.5|2238
1718869800000|2024-06-20 07:50:00|2222|2222|2218|2217.5|2222.5|2222|2217.5|2216.5|2045
1718870100000|2024-06-20 07:55:00|2217.5|2217|2213.5|2212.5|2217.5|2217|2212.5|2211.5|2470
1718870400000|2024-06-20 08:00:00|2213|2212|2213|2212|2216|2215.5|2212|2211.5|5433
1718870700000|2024-06-20 08:05:00|2213.5|2212.5|2213.5|2212.5|2215|2214.5|2213|2212.5|1455
1718871000000|2024-06-20 08:10:00|2214|2212|2212|2211|2214|2213|2212|2211|1858
1718871300000|2024-06-20 08:15:00|2211.5|2211.5|2211.5|2210.5|2214|2213.5|2211|2210|1718
1718871600000|2024-06-20 08:20:00|2212|2210|2211|2210|2212.5|2211.5|2210|2209.5|2087
1718871900000|2024-06-20 08:25:00|2210.5|2209.5|2205.5|2205|2210.5|2209.5|2205.5|2205|2983
1718872200000|2024-06-20 08:30:00|2205|2204|2206|2205|2206.5|2205.5|2205|2204|1393
1718872500000|2024-06-20 08:35:00|2206.5|2204.5|2203.5|2202.5|2207|2206|2203.5|2202.5|2530
1718872800000|2024-06-20 08:40:00|2204|2203|2207|2206.5|2207|2206.5|2203.5|2203|2067
1718873100000|2024-06-20 08:45:00|2206.5|2206|2203|2202.5|2206.5|2206|2203|2202.5|2963
1718873400000|2024-06-20 08:50:00|2202.5|2202|2201|2200.5|2204|2203|2199.5|2199|2744
1718873700000|2024-06-20 08:55:00|2200.5|2200|2201|2200.5|2201|2200.5|2199.5|2199|2130
1718874000000|2024-06-20 09:00:00|2200|2199.5|2216|2215.5|2218.5|2218|2200|2199|12827
1718874300000|2024-06-20 09:05:00|2216.5|2216|2218|2217|2219|2218|2213|2212|3874
1718874600000|2024-06-20 09:10:00|2219.5|2217.5|2221|2220|2224|2223|2219|2217|3788
1718874900000|2024-06-20 09:15:00|2221.5|2221.5|2227|2226|2227|2226|2221|2220|4030
1718875200000|2024-06-20 09:20:00|2226.5|2225.5|2226.5|2226|2228.5|2228|2224.5|2224|3812
1718875500000|2024-06-20 09:25:00|2227|2224.5|2230|2229.5|2230|2229.5|2225.5|2224.5|4510
1718875800000|2024-06-20 09:30:00|2229.5|2229|2228|2227|2232.5|2231.5|2226.5|2226|6670
1718876100000|2024-06-20 09:35:00|2228.5|2227.5|2226.5|2225.5|2229|2228|2225.5|2224.5|636
1718876400000|2024-06-20 09:40:00|2227|2226|2225|2224|2228.5|2228|2224|2223|1587
1718876700000|2024-06-20 09:45:00|2224.5|2223.5|2224.5|2223.5|2225.5|2225|2220.5|2220|3319
1718877000000|2024-06-20 09:50:00|2225|2224|2220|2219|2226|2225|2219|2218.5|5681
1718877300000|2024-06-20 09:55:00|2220.5|2219.5|2225.5|2224.5|2225.5|2224.5|2220.5|2219|3114
1718877600000|2024-06-20 10:00:00|2226|2225|2226.5|2225.5|2228.5|2227.5|2225.5|2224.5|1907
1718877900000|2024-06-20 10:05:00|2226|2225|2227|2226|2227|2226.5|2225|2224.5|1012
1718878200000|2024-06-20 10:10:00|2227.5|2226.5|2230|2229.5|2231|2230|2227.5|2226|1005
1718878500000|2024-06-20 10:15:00|2230.5|2229|2229|2228|2231|2230.5|2229|2228|564
1718878800000|2024-06-20 10:20:00|2229.5|2228.5|2227|2226|2229.5|2229|2226.5|2225.5|1040
1718879100000|2024-06-20 10:25:00|2228|2226.5|2229.5|2228.5|2230|2229|2227.5|2226.5|2241
1718879400000|2024-06-20 10:30:00|2229|2228|2228.5|2227.5|2229.5|2228|2226.5|2226|969
1718879700000|2024-06-20 10:35:00|2228|2227|2224.5|2224|2228|2227|2224.5|2224|848
1718880000000|2024-06-20 10:40:00|2225|2224.5|2223|2222|2225|2224.5|2220.5|2219.5|2540
1718880300000|2024-06-20 10:45:00|2222.5|2222.5|2224|2223|2226.5|2225.5|2222.5|2222|1742
1718880600000|2024-06-20 10:50:00|2223|2223.5|2222|2221|2225|2224.5|2222|2221|1543
1718880900000|2024-06-20 10:55:00|2221.5|2220|2221|2219|2223.5|2222.5|2220|2219|1003
1718881200000|2024-06-20 11:00:00|2221.5|2219.5|2223|2222|2223.5|2222.5|2219.5|2219|1075
1718881500000|2024-06-20 11:05:00|2222|2221|2221|2220|2225.5|2224.5|2220.5|2219.5|876
1718881800000|2024-06-20 11:10:00|2220.5|2219.5|2220.5|2220|2223|2222.5|2219.5|2219|767
1718882100000|2024-06-20 11:15:00|2221|2220.5|2220|2219|2221|2220.5|2218.5|2217.5|1709
1718882400000|2024-06-20 11:20:00|2219.5|2218.5|2215.5|2214.5|2219.5|2218.5|2214|2213.5|3083
1718882700000|2024-06-20 11:25:00|2215|2213|2219|2218|2219|2218|2210|2209.5|3554
1718883000000|2024-06-20 11:30:00|2218.5|2217|2216.5|2215.5|2219|2217.5|2215|2214.5|2067
1718883300000|2024-06-20 11:35:00|2217.5|2216.5|2219|2218|2219.5|2218.5|2217|2216|1201
1718883600000|2024-06-20 11:40:00|2218.5|2217.5|2219.5|2219|2220|2219|2218|2217|483
1718883900000|2024-06-20 11:45:00|2220|2219.5|2217.5|2216.5|2220|2219.5|2216.5|2215.5|348
1718884200000|2024-06-20 11:50:00|2217|2217|2216.5|2216|2218.5|2218|2216|2215|623
1718884500000|2024-06-20 11:55:00|2215.5|2214.5|2215.5|2214.5|2216|2215|2215|2214|4171
1718884800000|2024-06-20 12:00:00|2216|2215|2215|2214.5|2216.5|2215.5|2214.5|2214|4267
1718885100000|2024-06-20 12:05:00|2214.5|2214|2219.5|2219|2219.5|2219|2214|2213.5|2139
1718885400000|2024-06-20 12:10:00|2218|2217|2213|2212|2218|2217|2212.5|2212|1704
1718885700000|2024-06-20 12:15:00|2212.5|2211.5|2216.5|2215.5|2216.5|2215.5|2212.5|2211.5|820
1718886000000|2024-06-20 12:20:00|2217|2216|2220.5|2219.5|2220.5|2220|2216.5|2215.5|1024
1718886300000|2024-06-20 12:25:00|2220|2220|2226|2224|2226|2225|2217.5|2217|1564
1718886600000|2024-06-20 12:30:00|2224|2223|2223.5|2222|2225|2224|2222|2221.5|524
1718886900000|2024-06-20 12:35:00|2224|2222.5|2223.5|2223|2224.5|2224|2223.5|2222.5|300
1718887200000|2024-06-20 12:40:00|2223|2222.5|2223.5|2222.5|2223.5|2223|2222.5|2222|786
1718887500000|2024-06-20 12:45:00|2223|2221.5|2221.5|2220.5|2223|2221.5|2220.5|2219.5|942
1718887800000|2024-06-20 12:50:00|2222|2221|2221|2220|2222|2221|2219.5|2219|629
1718888100000|2024-06-20 12:55:00|2220|2219.5|2219|2218|2220.5|2220|2218|2217|1490
1718888400000|2024-06-20 13:00:00|2218.5|2217.5|2217.5|2216.5|2218.5|2217.5|2216|2215.5|364
1718888700000|2024-06-20 13:05:00|2217|2217|2220|2219|2220|2219|2217|2217|2004
1718889000000|2024-06-20 13:10:00|2219.5|2218.5|2219.5|2218.5|2221|2220|2216|2215.5|794
1718889300000|2024-06-20 13:15:00|2219|2217.5|2215|2214.5|2219|2218|2214|2213|1184
1718889600000|2024-06-20 13:20:00|2215.5|2215|2221|2220.5|2221|2220.5|2215.5|2215|327
1718889900000|2024-06-20 13:25:00|2221.5|2221|2221|2220|2224.5|2223.5|2218.5|2218|2582
1718890200000|2024-06-20 13:30:00|2220.5|2219.5|2225|2224|2225.5|2224.5|2220|2219.5|2221
1718890500000|2024-06-20 13:35:00|2224.5|2223.5|2223.5|2222.5|2225.5|2224.5|2223|2222.5|2069
1718890800000|2024-06-20 13:40:00|2223|2222|2227.5|2226.5|2228|2227.5|2223|2222|3119
1718891100000|2024-06-20 13:45:00|2228|2227|2229.5|2228.5|2233.5|2232.5|2228|2227|1651
1718891400000|2024-06-20 13:50:00|2229|2229|2231|2230.5|2232.5|2231.5|2228|2227|5753
1718891700000|2024-06-20 13:55:00|2231.5|2231|2233.5|2233|2235.5|2235|2231.5|2230.5|4190
1718892000000|2024-06-20 14:00:00|2234|2232.5|2230.5|2229.5|2234|2233|2229.5|2229|7037
1718892300000|2024-06-20 14:05:00|2230|2229|2233|2232|2235|2234.5|2227|2226|5653
1718892600000|2024-06-20 14:10:00|2232.5|2232.5|2234.5|2233.5|2234.5|2233.5|2230.5|2230|2557
1718892900000|2024-06-20 14:15:00|2235|2234|2235.5|2235|2236.5|2236|2234|2233.5|1924
1718893200000|2024-06-20 14:20:00|2235|2234.5|2235|2234.5|2236|2235.5|2233.5|2232.5|2548
1718893500000|2024-06-20 14:25:00|2235.5|2235|2236.5|2235.5|2238.5|2237.5|2235.5|2235|2412
1718893800000|2024-06-20 14:30:00|2236|2236|2235.5|2234.5|2237|2236|2234.5|2233.5|2951
1718894100000|2024-06-20 14:35:00|2235|2234|2236|2235|2237|2236|2234.5|2233.5|2696
1718894400000|2024-06-20 14:40:00|2235.5|2234.5|2233.5|2233|2236|2234.5|2231|2230|3250
1718894700000|2024-06-20 14:45:00|2234|2233.5|2239|2238|2239|2238.5|2233|2232.5|7765
1718895000000|2024-06-20 14:50:00|2238.5|2238.5|2243.5|2243|2244.5|2244|2238.5|2238|4987
1718895300000|2024-06-20 14:55:00|2244|2242.5|2247.5|2247|2248|2247|2243.5|2242.5|5595
1718895600000|2024-06-20 15:00:00|2248|2246.5|2244.5|2244|2250|2249|2244.5|2244|4365
1718895900000|2024-06-20 15:05:00|2245|2243.5|2242|2241|2245|2244.5|2241.5|2240.5|4769
1718896200000|2024-06-20 15:10:00|2241.5|2240.5|2239|2238.5|2241.5|2240.5|2238|2237.5|3582
1718896500000|2024-06-20 15:15:00|2239.5|2239|2237.5|2236.5|2240|2239.5|2237.5|2236.5|10553
1718896800000|2024-06-20 15:20:00|2238|2237|2238.5|2238|2240.5|2239.5|2237|2236|10663
1718897100000|2024-06-20 15:25:00|2238|2237.5|2240|2239|2240.5|2240|2237|2236.5|10386
1718953200000|2024-06-21 07:00:00|2235|2232|2224.5|2223|2237|2234.5|2223.5|2222|4968
1718953500000|2024-06-21 07:05:00|2225.5|2224|2222|2221|2227|2225.5|2218.5|2217|4536
1718953800000|2024-06-21 07:10:00|2222.5|2221.5|2222.5|2221.5|2226|2225.5|2222|2221.5|4986
1718954100000|2024-06-21 07:15:00|2224|2222.5|2225|2224|2226|2225.5|2222.5|2221.5|9710
1718954400000|2024-06-21 07:20:00|2225.5|2224.5|2223|2222.5|2225.5|2225|2217|2216|4388
1718954700000|2024-06-21 07:25:00|2222|2221.5|2226.5|2225.5|2228.5|2227|2221.5|2220.5|3490
1718955000000|2024-06-21 07:30:00|2225.5|2224.5|2219|2217.5|2225.5|2224.5|2218.5|2217.5|3772
1718955300000|2024-06-21 07:35:00|2219.5|2218|2213|2212|2219.5|2219|2210.5|2210|5060
1718955600000|2024-06-21 07:40:00|2213.5|2212.5|2216|2215|2216.5|2215|2213|2212.5|2011
1718955900000|2024-06-21 07:45:00|2215.5|2214.5|2214.5|2213.5|2217|2216|2213.5|2212.5|2557
1718956200000|2024-06-21 07:50:00|2214|2213|2209.5|2208.5|2214|2213.5|2206.5|2206|4019
1718956500000|2024-06-21 07:55:00|2210|2209|2215|2214|2215|2214|2210|2209|2365
1718956800000|2024-06-21 08:00:00|2214.5|2214.5|2213.5|2212|2214.5|2214.5|2208|2207|4248
1718957100000|2024-06-21 08:05:00|2213|2212.5|2212.5|2212|2215|2214|2211.5|2210.5|3788
1718957400000|2024-06-21 08:10:00|2213.5|2212.5|2212|2211|2215|2214.5|2212|2210.5|5556
1718957700000|2024-06-21 08:15:00|2212.5|2211.5|2210|2209|2212.5|2211.5|2207|2206.5|4315
1718958000000|2024-06-21 08:20:00|2210.5|2210|2209.5|2208.5|2210.5|2210|2207|2206.5|2997
1718958300000|2024-06-21 08:25:00|2210|2208|2206|2205.5|2210|2208.5|2205.5|2205|4104
1718958600000|2024-06-21 08:30:00|2205.5|2205|2204.5|2203.5|2206|2205.5|2202|2201|4690
1718958900000|2024-06-21 08:35:00|2204|2203|2206|2205|2207|2206|2202.5|2202|2637
1718959200000|2024-06-21 08:40:00|2205.5|2205.5|2210|2209|2210|2209.5|2204|2203.5|2955
1718959500000|2024-06-21 08:45:00|2209.5|2210.5|2210.5|2209.5|2211.5|2210.5|2207.5|2206.5|3452
1718959800000|2024-06-21 08:50:00|2212|2210|2210.5|2210|2212|2211.5|2208.5|2207.5|2723
1718960100000|2024-06-21 08:55:00|2211|2210.5|2214|2213|2214.5|2213.5|2210.5|2209.5|2688
1718960400000|2024-06-21 09:00:00|2214.5|2214|2217.5|2216|2217.5|2216.5|2213.5|2213|2671
1718960700000|2024-06-21 09:05:00|2217|2216.5|2217.5|2216.5|2218|2217|2213|2212.5|3149
1718961000000|2024-06-21 09:10:00|2217|2216|2213.5|2212.5|2219.5|2218.5|2212.5|2211.5|5071
1718961300000|2024-06-21 09:15:00|2213|2212|2216.5|2215.5|2217.5|2217|2213|2212|5373
1718961600000|2024-06-21 09:20:00|2216|2215|2214|2213|2216.5|2215.5|2213|2212.5|8188
1718961900000|2024-06-21 09:25:00|2213.5|2212.5|2215.5|2214.5|2216.5|2215.5|2213.5|2212.5|2918
1718962200000|2024-06-21 09:30:00|2215|2214|2211|2210.5|2215.5|2215|2208.5|2208|3574
1718962500000|2024-06-21 09:35:00|2210.5|2210|2211|2210.5|2211|2210.5|2209.5|2208.5|1982
1718962800000|2024-06-21 09:40:00|2210.5|2210|2208.5|2207.5|2211.5|2210.5|2206|2205|1955
1718963100000|2024-06-21 09:45:00|2208|2207|2204.5|2204|2208.5|2207.5|2204|2203.5|4524
1718963400000|2024-06-21 09:50:00|2204|2203.5|2198.5|2198|2204.5|2204|2198.5|2197.5|23371
1718963700000|2024-06-21 09:55:00|2199|2198.5|2198.5|2198|2199.5|2199|2196|2195.5|26594
1718964000000|2024-06-21 10:00:00|2199|2199.5|2203|2202|2206|2205|2198.5|2199.5|5137
1718964300000|2024-06-21 10:05:00|2202.5|2201.5|2205.5|2205|2206|2205.5|2202.5|2201.5|2691
1718964600000|2024-06-21 10:10:00|2206|2205.5|2208.5|2207.5|2208.5|2207.5|2205.5|2204.5|2344
1718964900000|2024-06-21 10:15:00|2209|2208|2207.5|2207|2211.5|2210.5|2207.5|2207|2193
1718965200000|2024-06-21 10:20:00|2208|2206|2207|2206|2208|2206.5|2205|2204|3339
1718965500000|2024-06-21 10:25:00|2207.5|2206.5|2204.5|2204|2207.5|2206.5|2202.5|2202|1985
1718965800000|2024-06-21 10:30:00|2204|2203.5|2204|2203|2205|2204|2203|2202|3641
1718966100000|2024-06-21 10:35:00|2204.5|2203.5|2205.5|2204.5|2206.5|2205.5|2201.5|2200.5|3199
1718966400000|2024-06-21 10:40:00|2205|2204|2208|2207|2208.5|2207.5|2204.5|2203.5|830
1718966700000|2024-06-21 10:45:00|2207.5|2206.5|2209|2208|2209.5|2209|2207.5|2206.5|1931
1718967000000|2024-06-21 10:50:00|2209.5|2208.5|2210|2209|2211.5|2210.5|2208.5|2208|2335
1718967300000|2024-06-21 10:55:00|2209.5|2208.5|2211|2210.5|2211|2210.5|2207.5|2207|5130
1718967600000|2024-06-21 11:00:00|2211.5|2211|2218.5|2217.5|2218.5|2217.5|2211.5|2211|2020
1718967900000|2024-06-21 11:05:00|2217.5|2217|2216|2215|2218.5|2217.5|2215.5|2214.5|1346
1718968200000|2024-06-21 11:10:00|2216.5|2215.5|2212|2211|2216.5|2215.5|2212|2211|996
1718968500000|2024-06-21 11:15:00|2211.5|2211.5|2212|2211|2213.5|2213|2211|2210.5|1828
1718968800000|2024-06-21 11:20:00|2211.5|2210.5|2211.5|2210.5|2213.5|2213|2211.5|2210.5|860
1718969100000|2024-06-21 11:25:00|2212|2211|2214.5|2214|2215|2214|2212|2211|500
1718969400000|2024-06-21 11:30:00|2214|2213.5|2213|2212|2215.5|2214.5|2213|2212|1171
1718969700000|2024-06-21 11:35:00|2212.5|2212.5|2215.5|2214|2215.5|2214.5|2212.5|2212|2476
1718970000000|2024-06-21 11:40:00|2215|2214.5|2215|2214.5|2215|2214.5|2213.5|2213|577
1718970300000|2024-06-21 11:45:00|2214.5|2214|2216.5|2215.5|2217.5|2216.5|2214.5|2213.5|1242
1718970600000|2024-06-21 11:50:00|2216|2215|2216.5|2215.5|2217|2216|2214.5|2213|1638
1718970900000|2024-06-21 11:55:00|2217|2216|2216|2215.5|2217.5|2216.5|2216|2215|1126
1718971200000|2024-06-21 12:00:00|2216.5|2215|2217.5|2216.5|2218|2217|2216|2215|1609
1718971500000|2024-06-21 12:05:00|2216.5|2216|2215.5|2214.5|2217.5|2217|2215.5|2214.5|849
1718971800000|2024-06-21 12:10:00|2215|2214|2214|2213|2215.5|2214|2213.5|2212.5|342
1718972100000|2024-06-21 12:15:00|2213.5|2212.5|2213|2212|2216|2215|2213|2212|1145
1718972400000|2024-06-21 12:20:00|2212.5|2212.5|2212|2211|2213.5|2212.5|2212|2211|1673
1718972700000|2024-06-21 12:25:00|2212.5|2211.5|2213.5|2212.5|2213.5|2213|2211.5|2211|933
1718973000000|2024-06-21 12:30:00|2213|2213|2211.5|2211|2213.5|2213|2211.5|2211|1773
1718973300000|2024-06-21 12:35:00|2212|2211.5|2211|2210.5|2212.5|2212|2210.5|2210|1170
1718973600000|2024-06-21 12:40:00|2210.5|2210|2210.5|2209.5|2211|2210|2209.5|2209|1935
1718973900000|2024-06-21 12:45:00|2210|2210|2212.5|2211.5|2213|2212.5|2210|2210|882
1718974200000|2024-06-21 12:50:00|2212|2211|2210|2209|2212.5|2211|2209.5|2209|2467
1718974500000|2024-06-21 12:55:00|2209.5|2208.5|2209|2208|2210|2208.5|2207.5|2206.5|2552
1718974800000|2024-06-21 13:00:00|2208.5|2208.5|2210|2209|2210|2209|2208.5|2207.5|874
1718975100000|2024-06-21 13:05:00|2209.5|2208.5|2208|2207|2211|2209.5|2207.5|2206.5|996
1718975400000|2024-06-21 13:10:00|2208.5|2207.5|2210|2209|2210|2209|2207.5|2206.5|2131
1718975700000|2024-06-21 13:15:00|2211|2209.5|2210.5|2210|2211|2210.5|2209.5|2208.5|1076
1718976000000|2024-06-21 13:20:00|2211|2209.5|2209.5|2208.5|2211|2210|2209.5|2208.5|2310
1718976300000|2024-06-21 13:25:00|2209|2208|2208|2207|2209.5|2208.5|2207|2206.5|1080
1718976600000|2024-06-21 13:30:00|2207.5|2206.5|2206|2205.5|2207.5|2206.5|2204|2203.5|2250
1718976900000|2024-06-21 13:35:00|2205.5|2205|2202.5|2201.5|2206.5|2205.5|2202|2201.5|3341
1718977200000|2024-06-21 13:40:00|2202|2201|2203|2202|2203|2202|2198.5|2197.5|5330
1718977500000|2024-06-21 13:45:00|2201.5|2202.5|2209|2208.5|2209.5|2209|2201.5|2201|14529
1718977800000|2024-06-21 13:50:00|2209.5|2209|2208|2207.5|2212|2211|2207.5|2207|14034
1718978100000|2024-06-21 13:55:00|2207.5|2207|2208.5|2207.5|2208.5|2207.5|2206|2205.5|3840
1718978400000|2024-06-21 14:00:00|2209|2208|2210|2209|2211|2210|2209|2208|3147
1718978700000|2024-06-21 14:05:00|2210.5|2209.5|2207.5|2206.5|2211.5|2211|2207.5|2206.5|7840
1718979000000|2024-06-21 14:10:00|2207|2207|2209|2208.5|2209|2208.5|2207|2206.5|10619
1718979300000|2024-06-21 14:15:00|2209.5|2209|2207|2206|2211|2210.5|2206|2205.5|3822
1718979600000|2024-06-21 14:20:00|2207.5|2206.5|2210.5|2209.5|2210.5|2210|2207|2206|1283
1718979900000|2024-06-21 14:25:00|2210|2210|2209.5|2209|2211|2210|2208|2207.5|2828
1718980200000|2024-06-21 14:30:00|2210|2209.5|2210.5|2210|2211|2210.5|2209|2208.5|2711
1718980500000|2024-06-21 14:35:00|2211|2210.5|2212.5|2212|2214|2213|2211|2210.5|3514
1718980800000|2024-06-21 14:40:00|2212|2211.5|2212|2211.5|2212|2211.5|2211|2210.5|2534
1718981100000|2024-06-21 14:45:00|2211.5|2211|2215|2214.5|2216|2215.5|2211.5|2211|5502
1718981400000|2024-06-21 14:50:00|2216|2215|2217.5|2217|2217.5|2217|2216|2215|1930
1718981700000|2024-06-21 14:55:00|2218.5|2217.5|2218.5|2218|2221|2220.5|2218.5|2217.5|4223
1718982000000|2024-06-21 15:00:00|2218|2217.5|2217.5|2216.5|2219|2218.5|2217|2216.5|3855
1718982300000|2024-06-21 15:05:00|2218|2217|2213.5|2212.5|2218|2217|2213.5|2212.5|2211
1718982600000|2024-06-21 15:10:00|2214|2213|2214|2213.5|2215.5|2215|2212.5|2212|1081
1718982900000|2024-06-21 15:15:00|2214.5|2213|2215.5|2215|2217.5|2217|2213.5|2213|3791
1718983200000|2024-06-21 15:20:00|2216|2214.5|2217|2216.5|2218|2217.5|2215|2214.5|7581
1718983500000|2024-06-21 15:25:00|2217.5|2217|2219.5|2219|2220|2219|2217|2216.5|4136
1719212400000|2024-06-24 07:00:00|2208|2205.5|2228.5|2226.5|2229|2227.5|2208|2205.5|4155
1719212700000|2024-06-24 07:05:00|2228|2225.5|2228.5|2227.5|2230|2229|2224.5|2223.5|2716
1719213000000|2024-06-24 07:10:00|2229|2228|2226|2225|2229|2228|2225|2224|2968
1719213300000|2024-06-24 07:15:00|2226.5|2225.5|2225.5|2224|2227|2226.5|2223|2221.5|4245
1719213600000|2024-06-24 07:20:00|2225|2223.5|2219.5|2218.5|2225.5|2224|2218.5|2217.5|2087
1719213900000|2024-06-24 07:25:00|2220|2219.5|2218|2216.5|2220.5|2220|2216.5|2215|4366
1719214200000|2024-06-24 07:30:00|2217.5|2216|2223|2221.5|2223|2222|2216|2215|2057
1719214500000|2024-06-24 07:35:00|2223.5|2222.5|2227|2226|2227|2226|2223|2222.5|2615
1719214800000|2024-06-24 07:40:00|2226.5|2225.5|2229.5|2229|2229.5|2229|2226.5|2225.5|1538
1719215100000|2024-06-24 07:45:00|2230|2229.5|2233.5|2232|2234|2233|2228.5|2227.5|5144
1719215400000|2024-06-24 07:50:00|2231.5|2232.5|2225.5|2225|2232|2232.5|2225.5|2224.5|3336
1719215700000|2024-06-24 07:55:00|2226.5|2224.5|2231|2230|2231|2230|2224|2223|2579
1719216000000|2024-06-24 08:00:00|2230.5|2229.5|2226|2225|2230.5|2229.5|2223.5|2222.5|4615
1719216300000|2024-06-24 08:05:00|2225.5|2225.5|2232|2231|2232.5|2231.5|2225.5|2225|4151
1719216600000|2024-06-24 08:10:00|2232.5|2232|2235|2234|2236|2235.5|2231.5|2231|2663
1719216900000|2024-06-24 08:15:00|2235.5|2234.5|2233|2232.5|2237|2236|2232.5|2231.5|2040
1719217200000|2024-06-24 08:20:00|2233.5|2233|2235.5|2235|2236.5|2235.5|2233|2232|2328
1719217500000|2024-06-24 08:25:00|2235|2234.5|2231.5|2230.5|2235.5|2235|2230|2229|1878
1719217800000|2024-06-24 08:30:00|2232|2231|2231.5|2230.5|2234.5|2234|2231|2230.5|2248
1719218100000|2024-06-24 08:35:00|2231|2230|2235|2234.5|2235|2234.5|2229|2228.5|2259
1719218400000|2024-06-24 08:40:00|2236|2235|2240.5|2240|2241|2240.5|2235.5|2234.5|2272
1719218700000|2024-06-24 08:45:00|2240|2239.5|2245|2244|2245|2244.5|2239.5|2239|1823
1719219000000|2024-06-24 08:50:00|2246|2244.5|2246.5|2245.5|2249.5|2248.5|2245.5|2244.5|2919
1719219300000|2024-06-24 08:55:00|2247|2246|2248.5|2247.5|2250|2249.5|2247|2246|4869
1719219600000|2024-06-24 09:00:00|2248|2247|2252|2251|2252|2251.5|2247|2245.5|4910
1719219900000|2024-06-24 09:05:00|2251.5|2251.5|2250.5|2249.5|2252|2251.5|2250|2249.5|1453
1719220200000|2024-06-24 09:10:00|2249.5|2249|2247.5|2246.5|2250|2249|2247|2246|856
1719220500000|2024-06-24 09:15:00|2247|2246|2243.5|2243|2247.5|2246|2241.5|2240.5|1656
1719220800000|2024-06-24 09:20:00|2244|2243.5|2243.5|2242.5|2244.5|2243.5|2240|2239.5|3104
1719221100000|2024-06-24 09:25:00|2245|2244|2245|2244|2246.5|2245.5|2243.5|2243|1212
1719221400000|2024-06-24 09:30:00|2244.5|2243.5|2242.5|2241.5|2245.5|2244.5|2241|2240|1609
1719221700000|2024-06-24 09:35:00|2243|2242|2241.5|2240.5|2243|2242.5|2241.5|2240.5|1856
1719222000000|2024-06-24 09:40:00|2241|2241|2242.5|2242|2243|2242.5|2241|2240.5|2680
1719222300000|2024-06-24 09:45:00|2243|2241.5|2242.5|2242|2244.5|2243.5|2242|2241.5|1442
1719222600000|2024-06-24 09:50:00|2242|2241.5|2241.5|2240.5|2243|2242|2241|2240.5|1331
1719222900000|2024-06-24 09:55:00|2241|2241|2245|2244.5|2245|2244.5|2241|2240|1043
1719223200000|2024-06-24 10:00:00|2244.5|2244|2247|2246.5|2247|2246.5|2244.5|2243.5|2476
1719223500000|2024-06-24 10:05:00|2246.5|2246|2246|2245.5|2247.5|2247|2246|2245.5|5357
1719223800000|2024-06-24 10:10:00|2246.5|2246|2246|2245|2247.5|2247|2245.5|2244.5|660
1719224100000|2024-06-24 10:15:00|2246.5|2245.5|2246|2245|2247.5|2247|2245.5|2245|834
1719224400000|2024-06-24 10:20:00|2246.5|2245.5|2245|2244.5|2246.5|2245.5|2243.5|2242.5|651
1719224700000|2024-06-24 10:25:00|2244|2243.5|2246.5|2246|2246.5|2246|2243.5|2243|2415
1719225000000|2024-06-24 10:30:00|2247|2246.5|2249.5|2248.5|2250.5|2249.5|2246|2245.5|1455
1719225300000|2024-06-24 10:35:00|2249|2248|2251|2250|2253.5|2252.5|2249|2248|2554
1719225600000|2024-06-24 10:40:00|2250|2249.5|2253.5|2252.5|2253.5|2253|2249.5|2249|1179
1719225900000|2024-06-24 10:45:00|2253|2252|2253.5|2252.5|2253.5|2253|2252.5|2252|982
1719226200000|2024-06-24 10:50:00|2254|2253|2255.5|2255|2255.5|2255|2253.5|2253|1783
1719226500000|2024-06-24 10:55:00|2256|2255.5|2258.5|2258|2261.5|2260.5|2255|2254.5|5222
1719226800000|2024-06-24 11:00:00|2258|2257|2259.5|2259|2261|2260|2257.5|2257|3590
1719227100000|2024-06-24 11:05:00|2261|2260|2262.5|2261.5|2263|2262|2260.5|2260|2577
1719227400000|2024-06-24 11:10:00|2263|2262|2264|2263|2265|2264|2263|2262|1343
1719227700000|2024-06-24 11:15:00|2263.5|2262.5|2263|2262.5|2264.5|2263.5|2263|2262.5|2778
1719228000000|2024-06-24 11:20:00|2263.5|2263|2261|2260|2264|2263.5|2260.5|2260|2754
1719228300000|2024-06-24 11:25:00|2261.5|2260.5|2259.5|2258.5|2261.5|2260.5|2259|2258|1104
1719228600000|2024-06-24 11:30:00|2259|2259|2260.5|2259.5|2260.5|2259.5|2259|2258.5|684
1719228900000|2024-06-24 11:35:00|2259.5|2260|2260.5|2259.5|2260.5|2260|2259|2258.5|1652
1719229200000|2024-06-24 11:40:00|2260|2260|2263.5|2262.5|2264.5|2263.5|2260|2260|1893
1719229500000|2024-06-24 11:45:00|2263|2262|2262.5|2262|2263.5|2263|2262.5|2262|1046
1719229800000|2024-06-24 11:50:00|2263|2262.5|2264|2263.5|2267|2266.5|2263|2262.5|2746
1719230100000|2024-06-24 11:55:00|2264.5|2264|2265|2264.5|2267|2266.5|2264.5|2263.5|2588
1719230400000|2024-06-24 12:00:00|2265.5|2265|2267|2266|2268|2267|2265|2264|4137
1719230700000|2024-06-24 12:05:00|2267.5|2266.5|2268.5|2268|2268.5|2268|2266|2265|2246
1719231000000|2024-06-24 12:10:00|2269.5|2269|2269|2268|2270|2269.5|2269|2268|3652
1719231300000|2024-06-24 12:15:00|2269.5|2268.5|2269.5|2269|2270|2269|2268.5|2268|4421
1719231600000|2024-06-24 12:20:00|2269|2268.5|2274|2273|2274|2273.5|2269|2268.5|4391
1719231900000|2024-06-24 12:25:00|2273.5|2272.5|2270.5|2270|2273.5|2272.5|2270|2269|3499
1719232200000|2024-06-24 12:30:00|2270|2269.5|2269.5|2269|2271|2270|2268.5|2268|1944
1719232500000|2024-06-24 12:35:00|2269|2268.5|2265|2264.5|2269.5|2268.5|2265|2264|2115
1719232800000|2024-06-24 12:40:00|2265.5|2265|2260|2259.5|2265.5|2265|2260|2259.5|2182
1719233100000|2024-06-24 12:45:00|2261|2260.5|2260.5|2260|2262.5|2262|2260.5|2260|1384
1719233400000|2024-06-24 12:50:00|2261|2260.5|2260.5|2260|2261.5|2261|2259.5|2259|3246
1719233700000|2024-06-24 12:55:00|2260|2259.5|2260|2259.5|2261|2260|2259.5|2258.5|979
1719234000000|2024-06-24 13:00:00|2260.5|2260|2262.5|2261.5|2263|2262|2258.5|2258|2275
1719234300000|2024-06-24 13:05:00|2262|2261|2263.5|2263|2263.5|2263|2261.5|2261|2161
1719234600000|2024-06-24 13:10:00|2263|2262|2260|2259|2264|2263.5|2259|2258.5|1829
1719234900000|2024-06-24 13:15:00|2259.5|2258.5|2261|2260|2261.5|2260.5|2258|2257.5|3507
1719235200000|2024-06-24 13:20:00|2261.5|2260.5|2257|2256.5|2261.5|2261|2257|2256.5|4480
1719235500000|2024-06-24 13:25:00|2257.5|2256|2258.5|2257.5|2258.5|2258|2255.5|2255|1758
1719235800000|2024-06-24 13:30:00|2259.5|2258.5|2255|2254|2260|2259|2253.5|2253|6918
1719236100000|2024-06-24 13:35:00|2255.5|2254.5|2263|2262|2263|2262|2255.5|2254.5|6034
1719236400000|2024-06-24 13:40:00|2264|2263|2258.5|2258|2264|2263|2258.5|2257.5|3122
1719236700000|2024-06-24 13:45:00|2258|2257.5|2266.5|2266|2266.5|2266|2258|2257.5|2050
1719237000000|2024-06-24 13:50:00|2267|2266.5|2264.5|2263.5|2269.5|2268.5|2264.5|2263.5|2461
1719237300000|2024-06-24 13:55:00|2265|2264|2265.5|2264.5|2268|2267.5|2264.5|2263.5|2502
1719237600000|2024-06-24 14:00:00|2266|2265|2262.5|2262|2266|2265.5|2262.5|2262|1749
1719237900000|2024-06-24 14:05:00|2263.5|2262.5|2263.5|2262.5|2263.5|2262.5|2260.5|2260|1605
1719238200000|2024-06-24 14:10:00|2263|2263|2264|2263.5|2264|2263.5|2260.5|2260|2409
1719238500000|2024-06-24 14:15:00|2264.5|2264|2264|2263|2265.5|2265|2262.5|2261.5|2215
1719238800000|2024-06-24 14:20:00|2264.5|2263.5|2265.5|2265|2266.5|2265.5|2264.5|2263.5|2320
1719239100000|2024-06-24 14:25:00|2265|2264.5|2262.5|2262|2266.5|2266|2262|2261.5|3645
1719239400000|2024-06-24 14:30:00|2263|2262.5|2263|2262|2265|2264.5|2262.5|2262|2106
1719239700000|2024-06-24 14:35:00|2262.5|2261.5|2264|2263|2264|2263.5|2262|2261.5|2168
1719240000000|2024-06-24 14:40:00|2263.5|2263.5|2265.5|2265|2267|2266.5|2263.5|2263.5|2109
1719240300000|2024-06-24 14:45:00|2266|2264.5|2261.5|2261|2266|2264.5|2261.5|2261|3909
1719240600000|2024-06-24 14:50:00|2261|2260.5|2264|2263|2264|2263.5|2261|2260.5|3383
1719240900000|2024-06-24 14:55:00|2263.5|2263.5|2265|2264.5|2265|2264.5|2263.5|2262.5|1733
1719241200000|2024-06-24 15:00:00|2265.5|2265|2263|2262.5|2265.5|2265|2263|2262.5|2841
1719241500000|2024-06-24 15:05:00|2263.5|2263|2261.5|2261|2263.5|2263|2261|2260.5|2129
1719241800000|2024-06-24 15:10:00|2261|2260.5|2261.5|2260.5|2261.5|2261|2260|2259.5|2613
1719242100000|2024-06-24 15:15:00|2261|2261|2261|2260.5|2262|2261.5|2259.5|2259|8926
1719242400000|2024-06-24 15:20:00|2261.5|2261|2261.5|2261|2263|2262.5|2261|2260|5871
1719242700000|2024-06-24 15:25:00|2261|2260.5|2262|2261.5|2263.5|2263|2261|2260.5|3892
1719298800000|2024-06-25 07:00:00|2255.5|2254|2261|2259|2265|2263|2254.5|2252|3572
1719299100000|2024-06-25 07:05:00|2260.5|2258.5|2266.5|2264.5|2269.5|2267.5|2260.5|2258.5|4573
1719299400000|2024-06-25 07:10:00|2265.5|2265|2256.5|2255.5|2267|2265|2255|2254|4087
1719299700000|2024-06-25 07:15:00|2256|2255|2247.5|2246|2256.5|2255.5|2246.5|2245|2473
1719300000000|2024-06-25 07:20:00|2247|2246.5|2253.5|2252|2254|2253|2246.5|2245.5|4165
1719300300000|2024-06-25 07:25:00|2253|2252.5|2255|2254|2255|2254|2250|2249.5|6500
1719300600000|2024-06-25 07:30:00|2254.5|2253|2263|2262|2263|2262|2253.5|2252|3004
1719300900000|2024-06-25 07:35:00|2263.5|2262.5|2259.5|2259|2265.5|2264.5|2259|2258|3802
1719301200000|2024-06-25 07:40:00|2258.5|2258.5|2261|2260|2263|2262.5|2258.5|2257|4671
1719301500000|2024-06-25 07:45:00|2261.5|2260.5|2261.5|2260.5|2263.5|2263|2260.5|2260|6193
1719301800000|2024-06-25 07:50:00|2262|2261|2259|2258.5|2262|2261|2257|2256|3256
1719302100000|2024-06-25 07:55:00|2259.5|2259|2258|2257|2260|2259|2255|2254.5|3651
1719302400000|2024-06-25 08:00:00|2257.5|2255.5|2256|2255|2257.5|2256.5|2254|2253|2728
1719302700000|2024-06-25 08:05:00|2255.5|2255.5|2254|2253.5|2258.5|2258|2254|2253|2538
1719303000000|2024-06-25 08:10:00|2253.5|2253|2252.5|2252|2254|2253.5|2250.5|2250|4814
1719303300000|2024-06-25 08:15:00|2252|2251.5|2253.5|2252|2253.5|2253|2251.5|2250.5|2933
1719303600000|2024-06-25 08:20:00|2254|2252.5|2255.5|2254.5|2257.5|2257|2252.5|2251.5|3651
1719303900000|2024-06-25 08:25:00|2256|2254|2249|2248|2256|2255|2249|2248|3470
1719304200000|2024-06-25 08:30:00|2248.5|2247|2253|2252|2253|2252|2248|2247|3610
1719304500000|2024-06-25 08:35:00|2254|2252.5|2252.5|2251.5|2255.5|2254.5|2252|2251|1942
1719304800000|2024-06-25 08:40:00|2252|2250.5|2244.5|2243.5|2252.5|2252|2244.5|2243.5|1866
1719305100000|2024-06-25 08:45:00|2243.5|2242.5|2242.5|2241.5|2244.5|2243.5|2242|2241.5|2530
1719305400000|2024-06-25 08:50:00|2242|2241|2244.5|2243.5|2245|2244|2241.5|2241|1801
1719305700000|2024-06-25 08:55:00|2244|2243|2246.5|2245.5|2247.5|2246.5|2244|2243|1431
1719306000000|2024-06-25 09:00:00|2246|2246|2241|2240|2247|2246|2239.5|2238.5|2415
1719306300000|2024-06-25 09:05:00|2240.5|2239|2241|2239.5|2242.5|2241.5|2239.5|2238.5|1853
1719306600000|2024-06-25 09:10:00|2240.5|2240|2239|2238|2241.5|2240|2237.5|2236|4358
1719306900000|2024-06-25 09:15:00|2239.5|2238.5|2238|2237.5|2240|2239.5|2234.5|2233.5|4843
1719307200000|2024-06-25 09:20:00|2238.5|2238|2239|2237.5|2241|2240|2238.5|2237.5|2553
1719307500000|2024-06-25 09:25:00|2239.5|2239|2239.5|2239|2241|2240|2238|2236.5|2285
1719307800000|2024-06-25 09:30:00|2240.5|2239.5|2241.5|2240.5|2241.5|2241|2239.5|2239|1325
1719308100000|2024-06-25 09:35:00|2241|2241|2237.5|2237|2242|2241|2237.5|2237|1680
1719308400000|2024-06-25 09:40:00|2238|2236.5|2235.5|2235|2238|2237|2235.5|2235|1055
1719308700000|2024-06-25 09:45:00|2236|2236|2238|2237|2239|2238.5|2236|2236|3015
1719309000000|2024-06-25 09:50:00|2237.5|2237.5|2237|2236|2238|2237.5|2236.5|2236|353
1719309300000|2024-06-25 09:55:00|2236.5|2235.5|2236|2235|2237|2236|2234.5|2233.5|1252
1719309600000|2024-06-25 10:00:00|2236.5|2235.5|2237|2236.5|2237.5|2236.5|2236|2235.5|1784
1719309900000|2024-06-25 10:05:00|2236|2235.5|2234.5|2233|2238|2237.5|2234|2233|3175
1719310200000|2024-06-25 10:10:00|2235|2233.5|2236|2235.5|2238.5|2237|2235|2233.5|3011
1719310500000|2024-06-25 10:15:00|2236.5|2236|2235|2234|2238.5|2237.5|2235|2234|2942
1719310800000|2024-06-25 10:20:00|2233.5|2232.5|2234|2233|2235.5|2234|2232|2231.5|1443
1719311100000|2024-06-25 10:25:00|2233.5|2232|2232.5|2231.5|2234|2233|2232|2231.5|1954
1719311400000|2024-06-25 10:30:00|2232|2232|2232.5|2231.5|2232.5|2232|2231.5|2231|3032
1719311700000|2024-06-25 10:35:00|2232|2231|2234|2233|2235|2234|2231.5|2231|1903
1719312000000|2024-06-25 10:40:00|2233.5|2232.5|2233|2232|2234|2233|2232.5|2232|2627
1719312300000|2024-06-25 10:45:00|2233.5|2232.5|2233|2232.5|2233.5|2232.5|2231.5|2230.5|1651
1719312600000|2024-06-25 10:50:00|2233.5|2233|2234|2233|2235|2234|2233.5|2232.5|1210
1719312900000|2024-06-25 10:55:00|2233.5|2233.5|2236|2235|2237|2236|2233.5|2233.5|2467
1719313200000|2024-06-25 11:00:00|2236.5|2235.5|2238|2237|2238.5|2237.5|2236|2235.5|2879
1719313500000|2024-06-25 11:05:00|2237.5|2237.5|2235.5|2234.5|2238.5|2237.5|2235.5|2234.5|858
1719313800000|2024-06-25 11:10:00|2235|2233.5|2234|2233.5|2235|2234.5|2233.5|2232.5|1252
1719314100000|2024-06-25 11:15:00|2234.5|2233|2234|2233.5|2235|2234.5|2233.5|2233|1908
1719314400000|2024-06-25 11:20:00|2234.5|2234|2229|2228.5|2235|2234|2229|2228.5|1826
1719314700000|2024-06-25 11:25:00|2229.5|2229|2230.5|2229.5|2230.5|2230|2228|2227.5|1597
1719315000000|2024-06-25 11:30:00|2229.5|2229|2227.5|2226.5|2229.5|2229|2227|2226.5|1164
1719315300000|2024-06-25 11:35:00|2227|2227|2228|2227|2228|2227.5|2226|2225.5|2720
1719315600000|2024-06-25 11:40:00|2227.5|2226.5|2229|2228.5|2229.5|2229|2227.5|2226.5|2203
1719315900000|2024-06-25 11:45:00|2228.5|2228|2227|2226.5|2230|2229|2227|2226.5|2480
1719316200000|2024-06-25 11:50:00|2227.5|2227|2229.5|2228.5|2229.5|2229|2227.5|2226.5|1153
1719316500000|2024-06-25 11:55:00|2229|2229|2230|2229|2230|2229.5|2228.5|2227.5|3349
1719316800000|2024-06-25 12:00:00|2229.5|2228.5|2230|2229|2230|2229.5|2227.5|2227|1226
1719317100000|2024-06-25 12:05:00|2229.5|2229.5|2231|2230.5|2232|2231|2229.5|2229|1129
1719317400000|2024-06-25 12:10:00|2230.5|2230|2232.5|2231|2232.5|2231|2229.5|2229|1046
1719317700000|2024-06-25 12:15:00|2232|2231.5|2234|2233.5|2234|2233.5|2231.5|2231|2351
1719318000000|2024-06-25 12:20:00|2233.5|2233|2236.5|2235.5|2237|2235.5|2233.5|2232.5|2002
1719318300000|2024-06-25 12:25:00|2237.5|2236|2237.5|2236.5|2238|2237|2236.5|2236|1092
1719318600000|2024-06-25 12:30:00|2237|2236|2239|2238|2239|2238.5|2236.5|2236|1162
1719318900000|2024-06-25 12:35:00|2240|2239|2240|2239|2240.5|2239.5|2239|2238|1836
1719319200000|2024-06-25 12:40:00|2240.5|2239.5|2236.5|2235.5|2241|2240|2235|2234.5|1254
1719319500000|2024-06-25 12:45:00|2237|2236|2235.5|2234.5|2237|2236|2235|2234.5|1593
1719319800000|2024-06-25 12:50:00|2235|2234|2235.5|2234.5|2236|2235.5|2234|2233.5|1205
1719320100000|2024-06-25 12:55:00|2236|2235|2236.5|2235.5|2236.5|2235.5|2235|2234.5|932
1719320400000|2024-06-25 13:00:00|2236|2236|2238|2237|2238|2237|2235.5|2235|1875
1719320700000|2024-06-25 13:05:00|2237.5|2236.5|2232.5|2231.5|2237.5|2236.5|2232.5|2231.5|6896
1719321000000|2024-06-25 13:10:00|2231.5|2231|2229.5|2229|2233.5|2232.5|2229.5|2228.5|907
1719321300000|2024-06-25 13:15:00|2230|2228.5|2227|2226|2230|2229|2223|2222.5|7053
1719321600000|2024-06-25 13:20:00|2226.5|2226.5|2227|2226|2228|2226.5|2226.5|2225.5|2005
1719321900000|2024-06-25 13:25:00|2226.5|2225.5|2222.5|2221.5|2226.5|2225.5|2219.5|2219|2792
1719322200000|2024-06-25 13:30:00|2221.5|2220.5|2219.5|2218.5|2224|2223|2218.5|2218|8759
1719322500000|2024-06-25 13:35:00|2220|2218|2219.5|2218.5|2221|2220.5|2216|2215.5|4139
1719322800000|2024-06-25 13:40:00|2219|2219|2219|2218.5|2221|2220.5|2218|2217.5|4129
1719323100000|2024-06-25 13:45:00|2218.5|2218|2220.5|2220|2220.5|2220|2218|2217.5|3702
1719323400000|2024-06-25 13:50:00|2221.5|2219.5|2221|2220.5|2226.5|2225.5|2221|2219.5|2644
1719323700000|2024-06-25 13:55:00|2220.5|2220|2221.5|2221|2222|2221.5|2219.5|2219|2506
1719324000000|2024-06-25 14:00:00|2222|2221.5|2219.5|2218.5|2222|2221.5|2218|2217.5|5035
1719324300000|2024-06-25 14:05:00|2220|2219|2217.5|2217|2220|2219.5|2217.5|2217|4646
1719324600000|2024-06-25 14:10:00|2217|2216.5|2221|2220|2222|2221|2217|2216.5|4880
1719324900000|2024-06-25 14:15:00|2221.5|2220.5|2218.5|2218|2221.5|2221|2217|2216.5|5945
1719325200000|2024-06-25 14:20:00|2219|2217.5|2220.5|2220|2222|2221.5|2219|2217.5|3886
1719325500000|2024-06-25 14:25:00|2220|2219.5|2220.5|2220|2221.5|2221|2219.5|2219|4299
1719325800000|2024-06-25 14:30:00|2220|2219.5|2224|2223.5|2224|2223.5|2220|2219.5|3616
1719326100000|2024-06-25 14:35:00|2223.5|2223|2224.5|2223.5|2225.5|2225|2222.5|2222|8745
1719326400000|2024-06-25 14:40:00|2224|2223|2225.5|2225|2226.5|2225.5|2223.5|2223|2796
1719326700000|2024-06-25 14:45:00|2225|2224.5|2220|2219.5|2226|2225.5|2220|2219.5|4493
1719327000000|2024-06-25 14:50:00|2221|2219|2222|2221|2224|2223.5|2220.5|2219|6188
1719327300000|2024-06-25 14:55:00|2221.5|2220.5|2222.5|2222|2223|2222|2220.5|2220|3406
1719327600000|2024-06-25 15:00:00|2222|2221.5|2222|2221.5|2222.5|2222|2220|2219.5|6019
1719327900000|2024-06-25 15:05:00|2222.5|2222|2220.5|2220|2222.5|2222|2219.5|2219|4924
1719328200000|2024-06-25 15:10:00|2221|2220.5|2222|2221.5|2222|2221.5|2220.5|2220|2490
1719328500000|2024-06-25 15:15:00|2221.5|2221|2224.5|2224|2226.5|2226|2220.5|2220|8783
1719328800000|2024-06-25 15:20:00|2225|2224.5|2224.5|2224|2226|2225.5|2224|2223.5|5064
1719329100000|2024-06-25 15:25:00|2225|2224.5|2224.5|2223.5|2226|2225.5|2223.5|2223|7614
1719385200000|2024-06-26 07:00:00|2240|2237.5|2246|2244|2248.5|2246.5|2237|2235|4801
1719385500000|2024-06-26 07:05:00|2246.5|2244.5|2243.5|2242|2247.5|2245|2240|2238.5|6142
1719385800000|2024-06-26 07:10:00|2244.5|2243|2239.5|2238|2247|2245.5|2238.5|2237.5|3343
1719386100000|2024-06-26 07:15:00|2240|2238.5|2243|2241.5|2243|2241.5|2237.5|2236.5|3045
1719386400000|2024-06-26 07:20:00|2243.5|2242|2243.5|2242.5|2245|2244|2240.5|2239|2493
1719386700000|2024-06-26 07:25:00|2244|2243|2244|2243|2246|2245|2243|2242|2529
1719387000000|2024-06-26 07:30:00|2244.5|2243.5|2235.5|2234.5|2245|2244|2235|2234|2385
1719387300000|2024-06-26 07:35:00|2235|2234|2242|2241|2244|2243|2234|2232.5|2060
1719387600000|2024-06-26 07:40:00|2242.5|2241.5|2239.5|2238.5|2243|2242|2237.5|2236.5|2795
1719387900000|2024-06-26 07:45:00|2238.5|2237|2239|2238|2240|2239|2237.5|2236.5|1030
1719388200000|2024-06-26 07:50:00|2240.5|2239|2234|2233|2241|2240|2233.5|2233|3053
1719388500000|2024-06-26 07:55:00|2233.5|2232.5|2237|2236|2238|2237.5|2232.5|2231.5|1044
1719388800000|2024-06-26 08:00:00|2239|2237.5|2236|2235|2239|2238|2235|2234.5|3021
1719389100000|2024-06-26 08:05:00|2236.5|2235.5|2238.5|2237.5|2239|2238.5|2235.5|2235|1212
1719389400000|2024-06-26 08:10:00|2239|2238|2238|2237|2239|2238|2237|2236|498
1719389700000|2024-06-26 08:15:00|2237.5|2237.5|2240|2239|2241|2240|2237|2235.5|1395
1719390000000|2024-06-26 08:20:00|2239.5|2238.5|2234.5|2233.5|2240|2239.5|2234|2233|2648
1719390300000|2024-06-26 08:25:00|2235|2233|2237.5|2236.5|2238.5|2237.5|2235|2233|1937
1719390600000|2024-06-26 08:30:00|2237|2236|2236.5|2235.5|2238|2237|2236|2235|1133
1719390900000|2024-06-26 08:35:00|2236|2236|2235.5|2234.5|2236.5|2236|2233|2232.5|2048
1719391200000|2024-06-26 08:40:00|2235|2234|2238|2237|2238.5|2237.5|2234|2233.5|424
1719391500000|2024-06-26 08:45:00|2238.5|2237.5|2239|2238|2240|2239.5|2237.5|2236.5|2054
1719391800000|2024-06-26 08:50:00|2239.5|2238.5|2239.5|2238|2239.5|2238.5|2237|2236.5|2403
1719392100000|2024-06-26 08:55:00|2239|2238.5|2236|2235|2239|2238.5|2235|2234|808
1719392400000|2024-06-26 09:00:00|2235.5|2234.5|2234|2233|2235.5|2234.5|2233.5|2232.5|554
1719392700000|2024-06-26 09:05:00|2233.5|2232.5|2236|2235|2236|2235.5|2233.5|2232.5|2029
1719393000000|2024-06-26 09:10:00|2235.5|2234.5|2234.5|2233.5|2236|2235.5|2234|2233.5|1348
1719393300000|2024-06-26 09:15:00|2235|2234|2237|2236|2237|2236|2235|2234|408
1719393600000|2024-06-26 09:20:00|2237.5|2236.5|2238.5|2237.5|2238.5|2237.5|2237.5|2236.5|287
1719393900000|2024-06-26 09:25:00|2238|2237|2237|2236|2238|2237|2235|2234|2149
1719394200000|2024-06-26 09:30:00|2236.5|2235.5|2237.5|2236.5|2239|2238|2234.5|2234|1551
1719394500000|2024-06-26 09:35:00|2237|2235.5|2235|2234|2237.5|2237|2235|2234|1514
1719394800000|2024-06-26 09:40:00|2235.5|2234.5|2234|2233.5|2236|2235.5|2234|2233.5|3098
1719395100000|2024-06-26 09:45:00|2234.5|2234|2233.5|2232|2234.5|2234|2231|2230.5|1628
1719395400000|2024-06-26 09:50:00|2233|2232.5|2234|2233.5|2234|2233.5|2233|2232|718
1719395700000|2024-06-26 09:55:00|2234.5|2233|2234.5|2233.5|2236|2235|2234|2233|606
1719396000000|2024-06-26 10:00:00|2234|2234|2231.5|2230.5|2235|2234|2231|2230.5|917
1719396300000|2024-06-26 10:05:00|2232.5|2231.5|2235|2234.5|2235|2234.5|2232.5|2231.5|865
1719396600000|2024-06-26 10:10:00|2235.5|2235|2233.5|2232|2237|2236.5|2232.5|2231.5|1792
1719396900000|2024-06-26 10:15:00|2233|2232.5|2234|2232.5|2235.5|2234|2232|2231.5|1642
1719397200000|2024-06-26 10:20:00|2233.5|2232|2231.5|2230.5|2234|2233|2230.5|2229.5|940
1719397500000|2024-06-26 10:25:00|2231|2230|2232|2231|2232|2231|2229.5|2229|1584
1719397800000|2024-06-26 10:30:00|2231|2230|2230|2229.5|2231.5|2230.5|2229.5|2228.5|1387
1719398100000|2024-06-26 10:35:00|2229.5|2229|2227.5|2226.5|2230|2229|2227.5|2226.5|1430
1719398400000|2024-06-26 10:40:00|2228|2227|2227.5|2226.5|2230|2229|2227.5|2226.5|1257
1719398700000|2024-06-26 10:45:00|2228|2227|2227.5|2226.5|2228|2227.5|2226.5|2226|356
1719399000000|2024-06-26 10:50:00|2227|2226|2226.5|2226|2227|2226.5|2226|2225.5|0
1719399300000|2024-06-26 10:55:00|2227|2226.5|2226.5|2225.5|2227|2226.5|2226|2225|914
1719399600000|2024-06-26 11:00:00|2226|2225|2224|2223|2226|2225|2223|2222|1085
1719399900000|2024-06-26 11:05:00|2223.5|2223.5|2224|2223.5|2225|2224|2221.5|2220.5|1492
1719400200000|2024-06-26 11:10:00|2224.5|2223|2226.5|2225.5|2226.5|2225.5|2224|2223|2071
1719400500000|2024-06-26 11:15:00|2226|2225|2225|2224.5|2226.5|2225.5|2224.5|2223.5|3046
1719400800000|2024-06-26 11:20:00|2225.5|2224|2223.5|2223|2225.5|2224|2223.5|2222.5|1678
1719401100000|2024-06-26 11:25:00|2223|2222.5|2224.5|2223.5|2225.5|2225|2222|2221.5|4576
1719401400000|2024-06-26 11:30:00|2223.5|2222.5|2225.5|2224.5|2226|2225|2223|2222.5|2056
1719401700000|2024-06-26 11:35:00|2226.5|2225|2226.5|2225.5|2227|2226.5|2226|2225|1350
1719402000000|2024-06-26 11:40:00|2227|2226|2228.5|2227.5|2228.5|2228|2226.5|2225.5|1891
1719402300000|2024-06-26 11:45:00|2228|2227|2227.5|2226|2228.5|2228|2226|2225.5|1028
1719402600000|2024-06-26 11:50:00|2227|2226.5|2227.5|2226.5|2228|2227|2227|2226|945
1719402900000|2024-06-26 11:55:00|2227|2226|2226|2225|2227.5|2226.5|2225.5|2225|1315
1719403200000|2024-06-26 12:00:00|2225.5|2224.5|2224|2223|2226|2224.5|2223|2222.5|2425
1719403500000|2024-06-26 12:05:00|2223.5|2222.5|2222.5|2222|2223.5|2222.5|2221|2220|1421
1719403800000|2024-06-26 12:10:00|2222|2221.5|2219|2218.5|2222.5|2221.5|2219|2218|2483
1719404100000|2024-06-26 12:15:00|2219.5|2218|2219|2218|2220.5|2219.5|2218|2217.5|2226
1719404400000|2024-06-26 12:20:00|2218.5|2218.5|2218.5|2217.5|2219.5|2219|2218|2217.5|1846
1719404700000|2024-06-26 12:25:00|2218|2217|2214.5|2213.5|2219.5|2219|2214|2213|3593
1719405000000|2024-06-26 12:30:00|2214|2213|2215|2214.5|2215|2214.5|2213|2212.5|1329
1719405300000|2024-06-26 12:35:00|2214.5|2214|2215|2214.5|2215.5|2215|2214|2213|1407
1719405600000|2024-06-26 12:40:00|2214.5|2214|2217.5|2216.5|2217.5|2217|2214.5|2213.5|2784
1719405900000|2024-06-26 12:45:00|2217|2216|2216.5|2216|2218|2217|2215.5|2215|2250
1719406200000|2024-06-26 12:50:00|2215|2214.5|2209|2208|2216|2215|2208.5|2208|2866
1719406500000|2024-06-26 12:55:00|2208.5|2207.5|2206|2205|2209.5|2209|2204.5|2203.5|3690
1719406800000|2024-06-26 13:00:00|2205|2205.5|2210|2208.5|2211.5|2210.5|2204.5|2204|2838
1719407100000|2024-06-26 13:05:00|2211|2209|2209.5|2208.5|2213.5|2212.5|2209.5|2208.5|2609
1719407400000|2024-06-26 13:10:00|2210|2209|2211|2210|2212|2211|2208.5|2207.5|3370
1719407700000|2024-06-26 13:15:00|2211.5|2211|2210|2209|2212|2211|2209|2208|1896
1719408000000|2024-06-26 13:20:00|2209.5|2208.5|2212.5|2211.5|2214.5|2213|2208|2207|2306
1719408300000|2024-06-26 13:25:00|2213.5|2212|2215.5|2214.5|2215.5|2214.5|2212.5|2212|566
1719408600000|2024-06-26 13:30:00|2215|2213.5|2222.5|2221.5|2222.5|2222|2214.5|2213.5|6442
1719408900000|2024-06-26 13:35:00|2222|2220.5|2218|2217|2222.5|2221.5|2217.5|2216.5|2785
1719409200000|2024-06-26 13:40:00|2218.5|2217.5|2218|2217.5|2220|2219.5|2217.5|2217|1748
1719409500000|2024-06-26 13:45:00|2218.5|2218|2220.5|2219.5|2221.5|2220.5|2218.5|2218|669
1719409800000|2024-06-26 13:50:00|2221|2220|2221|2220|2223.5|2223|2220.5|2219.5|1781
1719410100000|2024-06-26 13:55:00|2220.5|2219.5|2221.5|2220.5|2222.5|2221.5|2220|2219.5|693
1719410400000|2024-06-26 14:00:00|2222|2221|2225.5|2224.5|2226.5|2225.5|2221.5|2220|1148
1719410700000|2024-06-26 14:05:00|2226|2225|2229.5|2228.5|2230|2229|2226|2224.5|1851
1719411000000|2024-06-26 14:10:00|2230|2229|2231.5|2231|2233|2231.5|2230|2229|2468
1719411300000|2024-06-26 14:15:00|2232.5|2231.5|2232.5|2232|2234|2233|2232|2231|2034
1719411600000|2024-06-26 14:20:00|2233|2231.5|2231.5|2230.5|2233|2232.5|2230.5|2229.5|2296
1719411900000|2024-06-26 14:25:00|2231|2230|2228|2227.5|2232|2231.5|2228|2227.5|4963
1719412200000|2024-06-26 14:30:00|2228.5|2228|2228|2227|2229|2228|2226|2225.5|2566
1719412500000|2024-06-26 14:35:00|2227.5|2226.5|2229|2228|2229.5|2228.5|2227|2226.5|1723
1719412800000|2024-06-26 14:40:00|2229.5|2228.5|2231|2230.5|2232|2231.5|2229|2228.5|2005
1719413100000|2024-06-26 14:45:00|2230|2229.5|2230|2229|2231.5|2230.5|2229|2228.5|6493
1719413400000|2024-06-26 14:50:00|2230.5|2229.5|2231|2230|2231.5|2230.5|2230|2229|1653
1719413700000|2024-06-26 14:55:00|2230.5|2229.5|2229|2228|2231|2230.5|2228.5|2228|1294
1719414000000|2024-06-26 15:00:00|2228.5|2227.5|2228|2227|2230|2229.5|2227|2226.5|3885
1719414300000|2024-06-26 15:05:00|2227.5|2227.5|2226.5|2226|2228|2227.5|2225.5|2225|2372
1719414600000|2024-06-26 15:10:00|2226|2225.5|2225|2224|2227|2226.5|2224.5|2223.5|5253
1719414900000|2024-06-26 15:15:00|2225.5|2224.5|2225|2224.5|2225.5|2225|2223|2222.5|4297
1719415200000|2024-06-26 15:20:00|2224.5|2224|2225.5|2225|2226|2225.5|2222|2221|7040
1719415500000|2024-06-26 15:25:00|2226|2225.5|2219.5|2218.5|2226|2225.5|2219.5|2218.5|12190
1719471600000|2024-06-27 07:00:00|2224.5|2223|2213.5|2211|2224.5|2223|2212.5|2210.5|2379
1719471900000|2024-06-27 07:05:00|2213|2212|2212|2211|2214.5|2212.5|2210|2208|3137
1719472200000|2024-06-27 07:10:00|2212.5|2211.5|2223|2221.5|2223|2221.5|2212|2211|4142
1719472500000|2024-06-27 07:15:00|2222.5|2222|2217|2215.5|2224.5|2223|2216|2215.5|3065
1719472800000|2024-06-27 07:20:00|2216.5|2215|2220|2219|2220.5|2220|2215.5|2215|3198
1719473100000|2024-06-27 07:25:00|2219.5|2219.5|2219.5|2218.5|2220.5|2219.5|2218.5|2218|1076
1719473400000|2024-06-27 07:30:00|2218.5|2217.5|2217.5|2216.5|2220.5|2219.5|2217|2216.5|3196
1719473700000|2024-06-27 07:35:00|2217|2217|2220|2218.5|2220|2219|2216.5|2216|1225
1719474000000|2024-06-27 07:40:00|2219.5|2217.5|2219.5|2218|2220|2218.5|2216.5|2216|1468
1719474300000|2024-06-27 07:45:00|2220|2218.5|2223|2221.5|2223|2221.5|2219.5|2218.5|881
1719474600000|2024-06-27 07:50:00|2222.5|2222|2222.5|2222|2223.5|2223|2222|2221|1076
1719474900000|2024-06-27 07:55:00|2223|2221.5|2219.5|2219|2224|2223|2219|2218|2643
1719475200000|2024-06-27 08:00:00|2219|2218.5|2218.5|2217.5|2221.5|2220|2216.5|2216|1517
1719475500000|2024-06-27 08:05:00|2220|2218|2218.5|2217.5|2220.5|2219.5|2217|2216.5|2209
1719475800000|2024-06-27 08:10:00|2217|2216.5|2218.5|2217.5|2219.5|2218.5|2217|2216.5|1046
1719476100000|2024-06-27 08:15:00|2219.5|2218.5|2217|2216|2220.5|2219.5|2216.5|2215.5|2477
1719476400000|2024-06-27 08:20:00|2216.5|2215.5|2215|2214|2217|2216.5|2213.5|2213|975
1719476700000|2024-06-27 08:25:00|2214.5|2213.5|2216.5|2215.5|2216.5|2215.5|2213|2212|1930
1719477000000|2024-06-27 08:30:00|2215.5|2215|2217.5|2216.5|2218|2217.5|2215.5|2214.5|2866
1719477300000|2024-06-27 08:35:00|2217|2217|2209|2208|2217|2217|2209|2208|1990
1719477600000|2024-06-27 08:40:00|2209.5|2208.5|2208|2207|2210.5|2209.5|2207.5|2207|2512
1719477900000|2024-06-27 08:45:00|2208.5|2207.5|2208.5|2208|2210|2209.5|2207|2206.5|2243
1719478200000|2024-06-27 08:50:00|2208|2207.5|2212|2211|2212|2211.5|2207|2206|4317
1719478500000|2024-06-27 08:55:00|2211.5|2210.5|2214|2213|2215|2214|2209.5|2209|3060
1719478800000|2024-06-27 09:00:00|2215|2213.5|2217.5|2216|2220.5|2220|2214.5|2213|2660
1719479100000|2024-06-27 09:05:00|2218.5|2217.5|2215|2214.5|2218.5|2218|2213|2212|3096
1719479400000|2024-06-27 09:10:00|2215.5|2214|2212|2211|2215.5|2215|2211|2210|3236
1719479700000|2024-06-27 09:15:00|2211.5|2210.5|2218.5|2217|2218.5|2217|2211|2210|1776
1719480000000|2024-06-27 09:20:00|2218|2216.5|2219.5|2218|2221|2220|2216.5|2215.5|2422
1719480300000|2024-06-27 09:25:00|2219|2218.5|2220|2219|2221.5|2220.5|2219|2218|383
1719480600000|2024-06-27 09:30:00|2219.5|2218.5|2214|2213.5|2219.5|2218.5|2214|2213.5|1369
1719480900000|2024-06-27 09:35:00|2214.5|2214|2211|2210|2216|2214.5|2210|2209|3348
1719481200000|2024-06-27 09:40:00|2210.5|2210.5|2209|2208.5|2213|2212|2209|2208.5|1284
1719481500000|2024-06-27 09:45:00|2209.5|2209|2208.5|2207.5|2211|2210|2208|2207.5|1817
1719481800000|2024-06-27 09:50:00|2208|2208|2206.5|2206|2209|2208|2206|2205.5|3378
1719482100000|2024-06-27 09:55:00|2206|2205.5|2203.5|2202.5|2206|2205.5|2202.5|2202|4057
1719482400000|2024-06-27 10:00:00|2203|2202|2200|2199.5|2203|2202.5|2200|2199.5|2653
1719482700000|2024-06-27 10:05:00|2200.5|2200.5|2202|2201.5|2204|2203.5|2200|2199.5|2420
1719483000000|2024-06-27 10:10:00|2202.5|2200.5|2199|2198|2202.5|2201.5|2198.5|2197.5|2227
1719483300000|2024-06-27 10:15:00|2198.5|2198.5|2196.5|2195.5|2200|2199|2195|2194.5|2461
1719483600000|2024-06-27 10:20:00|2197.5|2196|2199|2198|2199.5|2198.5|2197.5|2195.5|1489
1719483900000|2024-06-27 10:25:00|2198.5|2198.5|2197|2196|2200|2199|2197|2196|2329
1719484200000|2024-06-27 10:30:00|2196.5|2195.5|2198|2197|2199.5|2199|2196|2195.5|1898
1719484500000|2024-06-27 10:35:00|2197.5|2197.5|2196|2195.5|2198.5|2198|2196|2195.5|1517
1719484800000|2024-06-27 10:40:00|2195|2194.5|2195|2194.5|2196|2195.5|2193.5|2193|2147
1719485100000|2024-06-27 10:45:00|2195.5|2195|2195|2194|2195.5|2195|2194|2193.5|1116
1719485400000|2024-06-27 10:50:00|2194.5|2194.5|2196.5|2195.5|2196.5|2195.5|2194|2193|2074
1719485700000|2024-06-27 10:55:00|2197|2196|2197.5|2196.5|2197.5|2197|2196.5|2196|82
1719486000000|2024-06-27 11:00:00|2197|2196|2196.5|2196|2197.5|2196.5|2194.5|2194|2253
1719486300000|2024-06-27 11:05:00|2196|2195.5|2194.5|2194|2196|2195.5|2194.5|2194|2121
1719486600000|2024-06-27 11:10:00|2195|2194.5|2193.5|2192.5|2195|2194.5|2192|2191.5|3773
1719486900000|2024-06-27 11:15:00|2194.5|2193.5|2194|2193|2195.5|2195|2193|2192|3100
1719487200000|2024-06-27 11:20:00|2193.5|2192.5|2195.5|2195|2195.5|2195|2193|2192|2011
1719487500000|2024-06-27 11:25:00|2195|2194.5|2196|2195.5|2196.5|2195.5|2194.5|2194|1413
1719487800000|2024-06-27 11:30:00|2196.5|2196|2197|2196|2197.5|2197|2195.5|2195|1192
1719488100000|2024-06-27 11:35:00|2199|2196.5|2196|2195.5|2201|2200.5|2195.5|2195|2620
1719488400000|2024-06-27 11:40:00|2196.5|2196|2196|2195.5|2198.5|2198|2195.5|2195|1027
1719488700000|2024-06-27 11:45:00|2196.5|2196|2197|2196.5|2197.5|2197|2196|2195.5|876
1719489000000|2024-06-27 11:50:00|2196.5|2196|2199.5|2199|2202.5|2201.5|2196|2195.5|4098
1719489300000|2024-06-27 11:55:00|2200|2199.5|2196|2195.5|2200|2199.5|2196|2195.5|1983
1719489600000|2024-06-27 12:00:00|2196.5|2196|2199|2198.5|2201|2200.5|2196.5|2196|2589
1719489900000|2024-06-27 12:05:00|2199.5|2199|2199|2198.5|2200|2199|2198.5|2198|1830
1719490200000|2024-06-27 12:10:00|2199.5|2199|2200|2199.5|2200|2199.5|2199|2198.5|1256
1719490500000|2024-06-27 12:15:00|2200.5|2200|2197|2196.5|2201|2200.5|2197|2196.5|748
1719490800000|2024-06-27 12:20:00|2196.5|2196|2196|2195|2197|2196.5|2195|2194.5|2582
1719491100000|2024-06-27 12:25:00|2195.5|2194.5|2195.5|2195|2196.5|2195.5|2195|2194.5|5220
1719491400000|2024-06-27 12:30:00|2195|2193.5|2198.5|2198|2199|2198.5|2194|2193.5|3597
1719491700000|2024-06-27 12:35:00|2198|2197.5|2198.5|2198|2199.5|2198.5|2198|2197.5|2997
1719492000000|2024-06-27 12:40:00|2197|2196.5|2196|2195.5|2199|2198|2196|2195|1487
1719492300000|2024-06-27 12:45:00|2195.5|2195|2195|2194.5|2196|2195|2194.5|2194|1378
1719492600000|2024-06-27 12:50:00|2194.5|2194|2195.5|2195|2197|2196.5|2194.5|2194|2135
1719492900000|2024-06-27 12:55:00|2196|2195.5|2196|2195.5|2196|2195.5|2194.5|2194|969
1719493200000|2024-06-27 13:00:00|2195.5|2195|2195.5|2195|2196.5|2196|2194.5|2194|952
1719493500000|2024-06-27 13:05:00|2195|2194.5|2196.5|2196|2196.5|2196|2194.5|2194|65
1719493800000|2024-06-27 13:10:00|2196|2195.5|2196|2195.5|2197.5|2197|2194.5|2194|728
1719494100000|2024-06-27 13:15:00|2197|2196|2198|2197.5|2201.5|2201|2197|2196|2013
1719494400000|2024-06-27 13:20:00|2198.5|2197|2201|2200.5|2202|2201|2198.5|2197|614
1719494700000|2024-06-27 13:25:00|2201.5|2201|2199|2198.5|2201.5|2201|2199|2198.5|1276
1719495000000|2024-06-27 13:30:00|2198.5|2198|2196|2195|2199.5|2198.5|2195.5|2195|4070
1719495300000|2024-06-27 13:35:00|2196.5|2195.5|2197.5|2196.5|2198|2197|2195|2194.5|3369
1719495600000|2024-06-27 13:40:00|2198|2197|2199|2198.5|2200|2199.5|2197.5|2197|1843
1719495900000|2024-06-27 13:45:00|2198.5|2198|2199.5|2199|2202|2201.5|2198.5|2198|3154
1719496200000|2024-06-27 13:50:00|2199|2198.5|2200|2199.5|2201|2200|2199|2198.5|4223
1719496500000|2024-06-27 13:55:00|2199.5|2199|2200.5|2200|2201.5|2201|2199.5|2199|2855
1719496800000|2024-06-27 14:00:00|2201|2199.5|2199.5|2199|2201|2200|2197.5|2197|3790
1719497100000|2024-06-27 14:05:00|2200|2199.5|2202|2201.5|2203|2202.5|2200|2199.5|2645
1719497400000|2024-06-27 14:10:00|2201.5|2201|2205|2204.5|2205.5|2205|2201|2200.5|7801
1719497700000|2024-06-27 14:15:00|2205.5|2205|2204|2203|2205.5|2205|2203.5|2203|3028
1719498000000|2024-06-27 14:20:00|2203.5|2203.5|2204|2203.5|2205|2204.5|2199|2198.5|8310
1719498300000|2024-06-27 14:25:00|2203.5|2203|2206.5|2206|2207|2206|2203|2202.5|2697
1719498600000|2024-06-27 14:30:00|2207|2205.5|2208.5|2207.5|2211.5|2210.5|2207|2205.5|2595
1719498900000|2024-06-27 14:35:00|2209|2208|2206.5|2205.5|2209|2208|2206.5|2205.5|3749
1719499200000|2024-06-27 14:40:00|2206|2205|2204.5|2203.5|2206|2205|2203|2202.5|3234
1719499500000|2024-06-27 14:45:00|2204|2203|2205.5|2205|2206|2205.5|2202|2201.5|1350
1719499800000|2024-06-27 14:50:00|2205|2204.5|2205|2204|2206|2205|2203.5|2202.5|1502
1719500100000|2024-06-27 14:55:00|2204.5|2204.5|2204.5|2203.5|2205.5|2205|2203|2202|4075
1719500400000|2024-06-27 15:00:00|2205|2204|2206|2205.5|2208|2207|2203.5|2203|3271
1719500700000|2024-06-27 15:05:00|2206.5|2206|2202|2201.5|2208|2207|2201.5|2201|1759
1719501000000|2024-06-27 15:10:00|2202.5|2202|2204.5|2203.5|2206|2205|2201|2200.5|2290
1719501300000|2024-06-27 15:15:00|2204|2203|2207|2206|2210|2209.5|2202.5|2202|3858
1719501600000|2024-06-27 15:20:00|2206.5|2206.5|2209|2208.5|2210|2209.5|2206|2205.5|3227
1719501900000|2024-06-27 15:25:00|2209.5|2209|2211.5|2210.5|2211.5|2210.5|2208.5|2207.5|6280
1719558000000|2024-06-28 07:00:00|2229|2225|2224.5|2222|2234|2231|2223.5|2220.5|2792
1719558300000|2024-06-28 07:05:00|2225.5|2223|2233|2231.5|2234.5|2233|2224|2222|6569
1719558600000|2024-06-28 07:10:00|2232|2231|2230|2229|2235.5|2234|2230|2229|4147
1719558900000|2024-06-28 07:15:00|2229.5|2228.5|2221|2220|2230|2229|2221|2220|2701
1719559200000|2024-06-28 07:20:00|2220.5|2219.5|2221.5|2220.5|2223|2222|2218.5|2217.5|5870
1719559500000|2024-06-28 07:25:00|2222|2221|2225.5|2224.5|2226|2225|2222|2221|2741
1719559800000|2024-06-28 07:30:00|2226|2225|2222|2221|2227|2225.5|2222|2221|2388
1719560100000|2024-06-28 07:35:00|2221.5|2220.5|2217|2216.5|2221.5|2221|2216|2215.5|3022
1719560400000|2024-06-28 07:40:00|2216.5|2216|2223|2221.5|2224.5|2223.5|2215.5|2215|2889
1719560700000|2024-06-28 07:45:00|2222.5|2222|2218|2217|2223|2222|2217|2216.5|2027
1719561000000|2024-06-28 07:50:00|2218.5|2217.5|2219|2218|2220|2219.5|2217|2216.5|2033
1719561300000|2024-06-28 07:55:00|2219.5|2218.5|2220|2219|2223.5|2222.5|2219.5|2218.5|2634
1719561600000|2024-06-28 08:00:00|2220.5|2219.5|2215.5|2215|2221|2220|2215.5|2215|3868
1719561900000|2024-06-28 08:05:00|2215|2214.5|2212|2211.5|2215|2214.5|2211|2210.5|3340
1719562200000|2024-06-28 08:10:00|2211.5|2210.5|2216.5|2215.5|2217|2216|2209.5|2209|5112
1719562500000|2024-06-28 08:15:00|2216|2215|2218.5|2217.5|2219|2218.5|2215.5|2214.5|1287
1719562800000|2024-06-28 08:20:00|2218|2217|2216.5|2215.5|2218|2217.5|2216|2215|2598
1719563100000|2024-06-28 08:25:00|2217|2216|2221|2220|2222|2221|2216.5|2215.5|3397
1719563400000|2024-06-28 08:30:00|2220.5|2220.5|2223.5|2222.5|2223.5|2223|2220.5|2219.5|2101
1719563700000|2024-06-28 08:35:00|2224|2223|2226|2225|2226|2225|2222.5|2221.5|1340
1719564000000|2024-06-28 08:40:00|2226.5|2225.5|2226.5|2225.5|2229|2228.5|2225.5|2225|2369
1719564300000|2024-06-28 08:45:00|2226|2225|2226.5|2225.5|2226.5|2225.5|2222|2221|1117
1719564600000|2024-06-28 08:50:00|2227|2226|2227|2226|2227.5|2226.5|2226.5|2225.5|1549
1719564900000|2024-06-28 08:55:00|2226.5|2224.5|2226|2225.5|2227|2226.5|2225|2224.5|1882
1719565200000|2024-06-28 09:00:00|2226.5|2226|2227.5|2227|2230|2229|2226.5|2226|1586
1719565500000|2024-06-28 09:05:00|2228.5|2226.5|2227.5|2226.5|2228.5|2227.5|2225|2224.5|345
1719565800000|2024-06-28 09:10:00|2228|2227|2229.5|2229|2229.5|2229|2228|2227|2367
1719566100000|2024-06-28 09:15:00|2230|2229.5|2233|2232|2234.5|2233.5|2230|2229|6301
1719566400000|2024-06-28 09:20:00|2232|2231.5|2231.5|2230.5|2233|2232|2231|2230.5|2746
1719566700000|2024-06-28 09:25:00|2231|2230|2234|2233|2234.5|2233.5|2230.5|2230|2736
1719567000000|2024-06-28 09:30:00|2234.5|2233.5|2232|2231|2234.5|2233.5|2231.5|2230.5|3822
1719567300000|2024-06-28 09:35:00|2231.5|2230.5|2228|2227|2231.5|2230.5|2227.5|2227|2533
1719567600000|2024-06-28 09:40:00|2228.5|2227.5|2229.5|2228|2233|2232|2228|2227|1933
1719567900000|2024-06-28 09:45:00|2230|2228.5|2229.5|2229|2231|2230|2228|2227|2074
1719568200000|2024-06-28 09:50:00|2229|2228.5|2223.5|2222.5|2229|2228.5|2223|2222.5|3454
1719568500000|2024-06-28 09:55:00|2224|2223.5|2227|2226|2228|2227.5|2224|2223.5|2050
1719568800000|2024-06-28 10:00:00|2227.5|2226.5|2225|2224|2229|2228|2223.5|2222.5|1609
1719569100000|2024-06-28 10:05:00|2225.5|2224.5|2228.5|2228|2229|2228.5|2224|2223|1388
1719569400000|2024-06-28 10:10:00|2229|2227|2226.5|2225.5|2229|2228|2226|2225.5|2435
1719569700000|2024-06-28 10:15:00|2227.5|2226|2225|2224|2227.5|2227|2224.5|2223.5|1569
1719570000000|2024-06-28 10:20:00|2225.5|2224.5|2225.5|2224.5|2227|2226|2224.5|2224|2161
1719570300000|2024-06-28 10:25:00|2225|2225|2226.5|2225.5|2226.5|2226|2223.5|2223|1776
1719570600000|2024-06-28 10:30:00|2227|2226|2224|2223.5|2227.5|2226.5|2224|2223|3084
1719570900000|2024-06-28 10:35:00|2223.5|2223|2228|2227|2228|2227|2223.5|2222.5|1166
1719571200000|2024-06-28 10:40:00|2228.5|2227.5|2229|2228.5|2229.5|2228.5|2228.5|2227|1810
1719571500000|2024-06-28 10:45:00|2229.5|2229|2231.5|2231|2232|2231|2228|2227.5|1215
1719571800000|2024-06-28 10:50:00|2231|2230.5|2231|2230|2232.5|2231.5|2231|2230|2687
1719572100000|2024-06-28 10:55:00|2232|2230.5|2232|2231|2232|2231|2230.5|2229.5|1546
1719572400000|2024-06-28 11:00:00|2230|2229.5|2230|2229.5|2231|2230.5|2229|2228.5|1902
1719572700000|2024-06-28 11:05:00|2230.5|2229|2229|2228.5|2230.5|2229.5|2228|2227.5|1635
1719573000000|2024-06-28 11:10:00|2229.5|2229|2226|2225|2229.5|2229|2226|2225|1699
1719573300000|2024-06-28 11:15:00|2225.5|2224.5|2225|2224.5|2225.5|2225|2223.5|2222.5|1885
1719573600000|2024-06-28 11:20:00|2224.5|2224|2220|2219|2225|2224|2219.5|2218.5|2765
1719573900000|2024-06-28 11:25:00|2219.5|2218.5|2218|2217|2219.5|2218.5|2216|2215|5240
1719574200000|2024-06-28 11:30:00|2217.5|2216.5|2216|2215|2218.5|2217.5|2215.5|2214.5|5148
1719574500000|2024-06-28 11:35:00|2216.5|2215.5|2212|2211|2216.5|2215.5|2211|2210|2715
1719574800000|2024-06-28 11:40:00|2211.5|2210.5|2212.5|2211.5|2213.5|2212.5|2210.5|2210|1246
1719575100000|2024-06-28 11:45:00|2213|2212|2208|2207|2213.5|2213|2208|2207|6192
1719575400000|2024-06-28 11:50:00|2207|2206.5|2210|2209.5|2212|2211.5|2205.5|2205|3046
1719575700000|2024-06-28 11:55:00|2209.5|2209|2209.5|2209|2210|2209.5|2207|2206|1375
1719576000000|2024-06-28 12:00:00|2210|2209.5|2211.5|2210.5|2211.5|2211|2209.5|2208.5|1051
1719576300000|2024-06-28 12:05:00|2212|2211|2212|2211.5|2212|2211.5|2211|2210.5|1378
1719576600000|2024-06-28 12:10:00|2212.5|2212|2206.5|2206|2212.5|2212|2205.5|2204.5|1615
1719576900000|2024-06-28 12:15:00|2207|2206.5|2206.5|2206|2208|2207.5|2206|2205.5|2742
1719577200000|2024-06-28 12:20:00|2205.5|2205|2203|2202.5|2205.5|2205|2203|2202|1980
1719577500000|2024-06-28 12:25:00|2203.5|2202|2206|2205|2206.5|2206|2203|2202|2281
1719577800000|2024-06-28 12:30:00|2205|2204|2202|2201|2208.5|2207|2198.5|2198|4962
1719578100000|2024-06-28 12:35:00|2202.5|2201.5|2201|2200.5|2203|2202.5|2197.5|2196.5|4875
1719578400000|2024-06-28 12:40:00|2200.5|2200|2198.5|2197.5|2200.5|2200|2197.5|2197|2906
1719578700000|2024-06-28 12:45:00|2198|2197|2199|2198|2200.5|2199.5|2197.5|2197|3585
1719579000000|2024-06-28 12:50:00|2198.5|2197.5|2198|2197|2198.5|2197.5|2196|2195|3353
1719579300000|2024-06-28 12:55:00|2198.5|2197.5|2197.5|2196.5|2199|2198.5|2196.5|2195.5|2778
1719579600000|2024-06-28 13:00:00|2198|2197|2198.5|2198|2199|2198.5|2196|2195.5|3971
1719579900000|2024-06-28 13:05:00|2198|2197.5|2198|2197|2199|2198.5|2195.5|2194.5|4387
1719580200000|2024-06-28 13:10:00|2197.5|2196.5|2196|2195|2198|2197.5|2195|2194.5|1272
1719580500000|2024-06-28 13:15:00|2195.5|2195.5|2195|2194.5|2196|2195.5|2193.5|2193|2482
1719580800000|2024-06-28 13:20:00|2194.5|2194|2190|2189.5|2195|2194|2185|2184|10348
1719581100000|2024-06-28 13:25:00|2189|2188.5|2188.5|2188|2191.5|2190|2186.5|2186|4245
1719581400000|2024-06-28 13:30:00|2189|2189|2198.5|2197.5|2198.5|2197.5|2188.5|2188|6555
1719581700000|2024-06-28 13:35:00|2199|2198|2198|2197|2199.5|2199|2194.5|2194|6891
1719582000000|2024-06-28 13:40:00|2198.5|2197.5|2200|2199.5|2201.5|2201|2198|2197|2281
1719582300000|2024-06-28 13:45:00|2200.5|2199|2204|2203|2205|2204|2198|2197|5029
1719582600000|2024-06-28 13:50:00|2203.5|2202.5|2200|2199.5|2204|2203.5|2199|2198.5|1964
1719582900000|2024-06-28 13:55:00|2199.5|2198.5|2202|2200.5|2202|2201|2199.5|2198.5|913
1719583200000|2024-06-28 14:00:00|2202.5|2201|2200|2199|2202.5|2201.5|2199.5|2199|4482
1719583500000|2024-06-28 14:05:00|2200.5|2199.5|2207.5|2206.5|2208.5|2208|2199.5|2199|2699
1719583800000|2024-06-28 14:10:00|2207|2207|2206.5|2206|2209.5|2208.5|2206|2205.5|2481
1719584100000|2024-06-28 14:15:00|2207|2206.5|2204|2203.5|2207|2206.5|2203.5|2202.5|3019
1719584400000|2024-06-28 14:20:00|2203.5|2203|2204.5|2203.5|2205.5|2204.5|2203|2202|3160
1719584700000|2024-06-28 14:25:00|2205|2204|2204|2203.5|2207|2206.5|2203.5|2203|3244
1719585000000|2024-06-28 14:30:00|2204.5|2204|2203|2202.5|2205|2204.5|2203|2202.5|1546
1719585300000|2024-06-28 14:35:00|2203.5|2203|2205|2204.5|2205|2204.5|2203|2202|2516
1719585600000|2024-06-28 14:40:00|2204.5|2204|2203|2202|2204.5|2204.5|2202.5|2202|3358
1719585900000|2024-06-28 14:45:00|2202.5|2202.5|2199.5|2199|2205|2204.5|2198.5|2198|2976
1719586200000|2024-06-28 14:50:00|2199|2198.5|2199.5|2199|2201|2200.5|2198.5|2197.5|2616
1719586500000|2024-06-28 14:55:00|2200|2199.5|2195.5|2195|2200|2199.5|2195.5|2195|3153
1719586800000|2024-06-28 15:00:00|2195|2194.5|2191|2190.5|2195|2194.5|2190.5|2190|6121
1719587100000|2024-06-28 15:05:00|2190.5|2190|2190.5|2190|2191|2190.5|2190|2189.5|3137
1719587400000|2024-06-28 15:10:00|2190|2189.5|2190|2189|2197|2196|2189.5|2189|6645
1719587700000|2024-06-28 15:15:00|2190.5|2189.5|2189|2188.5|2191|2190.5|2188.5|2188|4372
1719588000000|2024-06-28 15:20:00|2189.5|2189|2190.5|2190|2190.5|2190|2188|2187.5|10731
1719588300000|2024-06-28 15:25:00|2190|2189.5|2190.5|2190|2190.5|2190|2186.5|2186|11745
1719817200000|2024-07-01 07:00:00|2369.5|2361|2348.5|2346|2382.5|2379.5|2344|2342|19119
1719817500000|2024-07-01 07:05:00|2349|2350.5|2357.5|2355.5|2372|2369|2325|2322.5|48768
1719817800000|2024-07-01 07:10:00|2357|2356.5|2356.5|2354.5|2363.5|2361|2340|2338.5|37069
1719818100000|2024-07-01 07:15:00|2355|2353.5|2350|2349|2357|2355.5|2343.5|2341.5|18405
1719818400000|2024-07-01 07:20:00|2349.5|2348.5|2342.5|2341.5|2358|2356.5|2342|2341|24225
1719818700000|2024-07-01 07:25:00|2343|2342|2326|2325.5|2343|2342|2322|2321|25348
1719819000000|2024-07-01 07:30:00|2327|2324.5|2319|2318|2327|2326.5|2316|2314.5|26899
1719819300000|2024-07-01 07:35:00|2318.5|2317|2320|2319|2327|2326|2318|2316.5|21457
1719819600000|2024-07-01 07:40:00|2319.5|2318.5|2305|2303.5|2319.5|2319|2303|2302|14228
1719819900000|2024-07-01 07:45:00|2305.5|2304|2304|2302.5|2313|2312|2301|2300|14710
1719820200000|2024-07-01 07:50:00|2304.5|2303|2304.5|2303.5|2307|2305.5|2301.5|2300.5|8916
1719820500000|2024-07-01 07:55:00|2304|2303|2298.5|2297|2304.5|2303.5|2293|2291.5|11635
1719820800000|2024-07-01 08:00:00|2298|2296.5|2295.5|2294.5|2303.5|2302|2293.5|2292|12339
1719821100000|2024-07-01 08:05:00|2296|2295|2302|2301|2307|2306|2295|2294|13969
1719821400000|2024-07-01 08:10:00|2301.5|2300.5|2302.5|2301.5|2303|2302.5|2294|2292.5|7520
1719821700000|2024-07-01 08:15:00|2303|2302|2309|2307.5|2310|2309|2299.5|2298.5|6517
1719822000000|2024-07-01 08:20:00|2309.5|2308|2298.5|2297|2309.5|2308|2298.5|2297|1790
1719822300000|2024-07-01 08:25:00|2299|2297.5|2299|2298|2299.5|2299|2295|2293.5|3567
1719822600000|2024-07-01 08:30:00|2300|2299|2297|2296|2302|2301|2296|2295|3480
1719822900000|2024-07-01 08:35:00|2296.5|2295.5|2291.5|2290.5|2302|2301|2290.5|2290|9342
1719823200000|2024-07-01 08:40:00|2292|2291|2296.5|2295|2301|2300.5|2290.5|2290|4845
1719823500000|2024-07-01 08:45:00|2296|2295.5|2296.5|2295.5|2301.5|2300.5|2296|2295.5|3738
1719823800000|2024-07-01 08:50:00|2295.5|2294.5|2292.5|2291|2298|2297.5|2292.5|2291|2445
1719824100000|2024-07-01 08:55:00|2292|2291.5|2294.5|2293|2296.5|2295.5|2291|2290|3808
1719824400000|2024-07-01 09:00:00|2294|2292.5|2289.5|2288.5|2294|2292.5|2289|2288|2663
1719824700000|2024-07-01 09:05:00|2290|2289|2287|2285.5|2291.5|2290.5|2287|2285.5|2350
1719825000000|2024-07-01 09:10:00|2286.5|2286|2282|2281|2289.5|2288.5|2282|2281|3861
1719825300000|2024-07-01 09:15:00|2283.5|2283|2288|2287|2288.5|2288|2283.5|2282.5|3554
1719825600000|2024-07-01 09:20:00|2288.5|2285.5|2283.5|2282.5|2288.5|2286|2282.5|2281.5|4632
1719825900000|2024-07-01 09:25:00|2283|2281.5|2282|2281|2286.5|2285.5|2281|2280.5|1508
1719826200000|2024-07-01 09:30:00|2282.5|2282|2285.5|2284.5|2286|2285.5|2281.5|2280.5|2870
1719826500000|2024-07-01 09:35:00|2286|2285.5|2289.5|2289|2289.5|2289|2284.5|2284|2362
1719826800000|2024-07-01 09:40:00|2289|2288|2283|2282|2289|2288|2281.5|2281|3747
1719827100000|2024-07-01 09:45:00|2283.5|2282.5|2280|2279|2284.5|2283.5|2279|2278|5147
1719827400000|2024-07-01 09:50:00|2280.5|2280|2292|2291|2292|2291|2280.5|2280|4559
1719827700000|2024-07-01 09:55:00|2292.5|2291.5|2287.5|2286.5|2292.5|2292|2287|2286|8691
1719828000000|2024-07-01 10:00:00|2288|2287|2287.5|2286.5|2288|2287.5|2285.5|2285|1932
1719828300000|2024-07-01 10:05:00|2287|2286|2290.5|2289.5|2291|2290.5|2287|2286|4302
1719828600000|2024-07-01 10:10:00|2292|2291|2293|2292.5|2294|2293.5|2291|2290.5|3712
1719828900000|2024-07-01 10:15:00|2294.5|2294|2295|2294.5|2295|2294.5|2291.5|2290.5|4637
1719829200000|2024-07-01 10:20:00|2294.5|2294|2296|2294.5|2297.5|2296.5|2293|2292.5|2601
1719829500000|2024-07-01 10:25:00|2295.5|2295|2300|2299|2300|2299.5|2295|2295|5137
1719829800000|2024-07-01 10:30:00|2300.5|2300|2302|2301|2302.5|2301.5|2298.5|2297.5|2539
1719830100000|2024-07-01 10:35:00|2301.5|2300.5|2298.5|2298|2302|2300.5|2298.5|2297|4616
1719830400000|2024-07-01 10:40:00|2298|2297.5|2301.5|2300.5|2302|2301.5|2298|2297|4417
1719830700000|2024-07-01 10:45:00|2301|2301|2303.5|2302.5|2305.5|2304.5|2301|2300.5|2482
1719831000000|2024-07-01 10:50:00|2304|2303|2303.5|2303|2306|2305.5|2303.5|2303|3938
1719831300000|2024-07-01 10:55:00|2303|2302.5|2305|2304|2306|2305|2302|2301.5|1678
1719831600000|2024-07-01 11:00:00|2304.5|2304.5|2304|2303.5|2307|2306.5|2303|2302.5|4465
1719831900000|2024-07-01 11:05:00|2303.5|2303|2305|2304|2307|2306|2303.5|2303|2801
1719832200000|2024-07-01 11:10:00|2304.5|2303.5|2305.5|2305|2307|2306|2304|2303.5|5023
1719832500000|2024-07-01 11:15:00|2305|2304.5|2306.5|2305.5|2306.5|2306|2304|2303.5|1106
1719832800000|2024-07-01 11:20:00|2306|2305|2303.5|2303|2306.5|2306|2303|2302.5|1237
1719833100000|2024-07-01 11:25:00|2304|2303.5|2303.5|2303|2304.5|2304|2303|2302.5|2109
1719833400000|2024-07-01 11:30:00|2304|2303.5|2301.5|2300.5|2304.5|2304|2297.5|2297|2779
1719833700000|2024-07-01 11:35:00|2301|2300|2302.5|2302|2304.5|2304|2299|2298.5|2251
1719834000000|2024-07-01 11:40:00|2301.5|2301|2306|2305.5|2306.5|2306|2301|2300|1578
1719834300000|2024-07-01 11:45:00|2306.5|2306|2304|2303|2306.5|2306|2302|2301.5|4125
1719834600000|2024-07-01 11:50:00|2304.5|2303.5|2304.5|2304|2305|2304.5|2304|2303|1474
1719834900000|2024-07-01 11:55:00|2304|2303.5|2308|2307.5|2308|2307.5|2304|2303.5|2350
1719835200000|2024-07-01 12:00:00|2308.5|2307|2306.5|2305.5|2310|2309|2305.5|2305|3330
1719835500000|2024-07-01 12:05:00|2307|2306|2304.5|2303.5|2307|2306.5|2304|2303.5|2403
1719835800000|2024-07-01 12:10:00|2304|2304|2303.5|2302.5|2304.5|2304|2302|2301.5|2740
1719836100000|2024-07-01 12:15:00|2303|2300.5|2298|2297|2303.5|2301|2297|2296.5|4992
1719836400000|2024-07-01 12:20:00|2298.5|2297.5|2298.5|2298|2299|2298|2295.5|2294.5|3451
1719836700000|2024-07-01 12:25:00|2299.5|2298.5|2298|2297|2300|2299.5|2298|2297|3290
1719837000000|2024-07-01 12:30:00|2297.5|2296.5|2296.5|2295.5|2298.5|2298|2295.5|2294.5|2576
1719837300000|2024-07-01 12:35:00|2297|2296.5|2294|2293|2299.5|2298.5|2293.5|2292.5|3619
1719837600000|2024-07-01 12:40:00|2294.5|2293.5|2297.5|2296.5|2299|2298.5|2294|2293.5|3292
1719837900000|2024-07-01 12:45:00|2297|2297|2298.5|2298|2298.5|2298|2296|2295.5|1518
1719838200000|2024-07-01 12:50:00|2299|2298.5|2293|2292.5|2299.5|2298.5|2293|2292|2498
1719838500000|2024-07-01 12:55:00|2292.5|2291.5|2296|2295.5|2296.5|2296|2292|2291|1787
1719838800000|2024-07-01 13:00:00|2295.5|2295|2295|2294.5|2298|2297|2295|2294.5|1955
1719839100000|2024-07-01 13:05:00|2295.5|2295|2295|2294.5|2296|2295.5|2294.5|2293.5|4169
1719839400000|2024-07-01 13:10:00|2295.5|2295|2295|2294|2297|2296.5|2293.5|2292.5|3953
1719839700000|2024-07-01 13:15:00|2295.5|2294.5|2297|2296.5|2299.5|2299|2295|2294.5|5156
1719840000000|2024-07-01 13:20:00|2297.5|2297|2300|2299.5|2301|2300.5|2297.5|2296.5|1800
1719840300000|2024-07-01 13:25:00|2300.5|2300|2301.5|2300.5|2301.5|2301|2299|2297.5|6158
1719840600000|2024-07-01 13:30:00|2302|2301|2306.5|2306|2307|2306|2301|2300.5|3516
1719840900000|2024-07-01 13:35:00|2306|2305.5|2304.5|2303.5|2308|2307.5|2302.5|2301.5|8453
1719841200000|2024-07-01 13:40:00|2306|2305.5|2307.5|2306.5|2307.5|2306.5|2303|2302.5|5032
1719841500000|2024-07-01 13:45:00|2307|2306|2307|2306.5|2308|2307|2303|2302.5|7061
1719841800000|2024-07-01 13:50:00|2306.5|2306|2302|2301.5|2308.5|2308|2301.5|2301|10287
1719842100000|2024-07-01 13:55:00|2303|2302.5|2299|2298|2303|2302.5|2299|2298|4056
1719842400000|2024-07-01 14:00:00|2300|2299|2300|2299|2301.5|2301|2297.5|2297|5269
1719842700000|2024-07-01 14:05:00|2300.5|2299.5|2298.5|2297.5|2301.5|2301|2297|2296|5772
1719843000000|2024-07-01 14:10:00|2298|2297|2292|2291.5|2299|2298.5|2291|2290.5|9169
1719843300000|2024-07-01 14:15:00|2292.5|2291|2288.5|2288|2293|2292.5|2287.5|2287|5510
1719843600000|2024-07-01 14:20:00|2288|2287.5|2285|2284.5|2288|2288|2282|2281|7812
1719843900000|2024-07-01 14:25:00|2285.5|2285|2278.5|2277.5|2285.5|2285|2277|2276|8261
1719844200000|2024-07-01 14:30:00|2279|2278.5|2276|2275.5|2280|2279.5|2274.5|2274|11998
1719844500000|2024-07-01 14:35:00|2276.5|2276|2277.5|2277|2280.5|2280|2276|2275.5|8304
1719844800000|2024-07-01 14:40:00|2277|2276.5|2278|2277|2280|2279|2274.5|2274|5224
1719845100000|2024-07-01 14:45:00|2278.5|2277.5|2274|2273.5|2280|2279|2273|2272|3842
1719845400000|2024-07-01 14:50:00|2274.5|2274|2275|2274.5|2276.5|2275.5|2273|2272.5|4463
1719845700000|2024-07-01 14:55:00|2274.5|2274|2277|2276.5|2278|2277|2274|2273.5|5286
1719846000000|2024-07-01 15:00:00|2277.5|2277|2280.5|2280|2280.5|2280|2276.5|2275.5|8441
1719846300000|2024-07-01 15:05:00|2281|2280.5|2281|2280.5|2281.5|2281|2278.5|2278|7555
1719846600000|2024-07-01 15:10:00|2281.5|2280|2281.5|2280.5|2283|2282.5|2281|2280|3971
1719846900000|2024-07-01 15:15:00|2281|2281|2277.5|2277|2282|2281.5|2277.5|2277|8317
1719847200000|2024-07-01 15:20:00|2278|2277.5|2275|2274.5|2280.5|2280|2275|2274.5|7541
1719847500000|2024-07-01 15:25:00|2274.5|2274|2270|2269|2275|2274.5|2267|2266|19101
1719903600000|2024-07-02 07:00:00|2260|2260|2266|2263.5|2270|2268|2245|2242|9610
1719903900000|2024-07-02 07:05:00|2266.5|2264|2261|2259|2268|2266|2258.5|2256.5|7865
1719904200000|2024-07-02 07:10:00|2261.5|2260.5|2255|2253.5|2267|2264.5|2254|2252|10250
1719904500000|2024-07-02 07:15:00|2256.5|2254.5|2250|2248|2256.5|2254.5|2249|2247|8204
1719904800000|2024-07-02 07:20:00|2248.5|2246.5|2249.5|2248.5|2254|2253|2246.5|2245|5116
1719905100000|2024-07-02 07:25:00|2250|2247|2244|2243|2250|2247|2238.5|2237.5|4372
1719905400000|2024-07-02 07:30:00|2244.5|2244|2247.5|2246.5|2249.5|2248|2243.5|2242.5|2293
1719905700000|2024-07-02 07:35:00|2248.5|2247.5|2241.5|2240.5|2249|2248|2241.5|2240.5|3742
1719906000000|2024-07-02 07:40:00|2241|2240|2236|2234.5|2242|2240.5|2235.5|2234.5|3361
1719906300000|2024-07-02 07:45:00|2235.5|2233|2240|2239|2240.5|2240|2234|2233|3212
1719906600000|2024-07-02 07:50:00|2238.5|2237.5|2242|2240.5|2245|2244|2237|2235.5|4328
1719906900000|2024-07-02 07:55:00|2241.5|2240|2250.5|2249.5|2252|2251|2241|2240|1783
1719907200000|2024-07-02 08:00:00|2251|2250|2249.5|2249|2251.5|2251|2247.5|2246.5|3039
1719907500000|2024-07-02 08:05:00|2249|2248.5|2250.5|2250|2255.5|2254.5|2249|2247.5|3580
1719907800000|2024-07-02 08:10:00|2250|2249.5|2250.5|2249.5|2252|2251|2248.5|2248|7058
1719908100000|2024-07-02 08:15:00|2250|2249|2251|2250|2251.5|2251|2248|2247|4605
1719908400000|2024-07-02 08:20:00|2250.5|2249.5|2250.5|2249.5|2252.5|2251.5|2249|2248.5|3400
1719908700000|2024-07-02 08:25:00|2250|2250|2247.5|2246.5|2251.5|2250|2247|2246|1544
1719909000000|2024-07-02 08:30:00|2246.5|2245.5|2254.5|2253.5|2255.5|2255|2246|2245.5|4223
1719909300000|2024-07-02 08:35:00|2254|2253|2253|2252|2255|2254|2252.5|2252|1049
1719909600000|2024-07-02 08:40:00|2252.5|2251.5|2260.5|2259.5|2261|2260|2252|2251.5|2475
1719909900000|2024-07-02 08:45:00|2259.5|2260|2258.5|2258|2261|2260|2258|2257|3909
1719910200000|2024-07-02 08:50:00|2258|2257|2261|2260|2261.5|2261|2257|2256.5|2224
1719910500000|2024-07-02 08:55:00|2261.5|2260.5|2260|2259|2262|2261|2259.5|2258|702
1719910800000|2024-07-02 09:00:00|2259.5|2260|2261|2260.5|2263.5|2263|2259|2258|1950
1719911100000|2024-07-02 09:05:00|2260.5|2260|2260|2259|2261|2260|2258|2257|2420
1719911400000|2024-07-02 09:10:00|2259.5|2258.5|2257.5|2256.5|2259.5|2258.5|2254.5|2253.5|2112
1719911700000|2024-07-02 09:15:00|2257|2256|2255|2254|2258|2257|2253.5|2253|1472
1719912000000|2024-07-02 09:20:00|2254.5|2253.5|2250.5|2249.5|2254.5|2253.5|2250.5|2249.5|1502
1719912300000|2024-07-02 09:25:00|2250|2249|2251|2250|2251.5|2250.5|2248.5|2247.5|2443
1719912600000|2024-07-02 09:30:00|2250.5|2249.5|2244.5|2244|2250.5|2249.5|2244.5|2244|1390
1719912900000|2024-07-02 09:35:00|2245.5|2245|2247|2246|2250|2249|2245|2244|2154
1719913200000|2024-07-02 09:40:00|2247.5|2246.5|2244.5|2243.5|2249|2248.5|2244|2243|1797
1719913500000|2024-07-02 09:45:00|2246.5|2244|2249.5|2249|2251.5|2250.5|2246|2244|1540
1719913800000|2024-07-02 09:50:00|2249|2248.5|2249|2248|2250|2249|2248|2247.5|1630
1719914100000|2024-07-02 09:55:00|2248.5|2247.5|2249|2248.5|2251.5|2251|2248.5|2247.5|1236
1719914400000|2024-07-02 10:00:00|2248.5|2248|2251.5|2251|2252|2251|2248.5|2248|1571
1719914700000|2024-07-02 10:05:00|2252|2251.5|2254.5|2254|2255.5|2254.5|2252|2251.5|2201
1719915000000|2024-07-02 10:10:00|2254|2253.5|2251.5|2251|2254.5|2254|2250.5|2249.5|3073
1719915300000|2024-07-02 10:15:00|2252|2251.5|2253|2252|2253|2252.5|2250.5|2250|1406
1719915600000|2024-07-02 10:20:00|2252.5|2251.5|2253.5|2252.5|2253.5|2253|2252|2251.5|822
1719915900000|2024-07-02 10:25:00|2253|2253|2256|2255|2256|2255.5|2253|2253|1284
1719916200000|2024-07-02 10:30:00|2255.5|2255.5|2249.5|2248.5|2256.5|2255.5|2249.5|2248.5|1683
1719916500000|2024-07-02 10:35:00|2249|2248|2248|2247.5|2249|2248.5|2247|2246.5|2039
1719916800000|2024-07-02 10:40:00|2248.5|2248.5|2253|2252|2253|2252.5|2248.5|2248.5|628
1719917100000|2024-07-02 10:45:00|2252|2251.5|2245.5|2245|2252.5|2251.5|2245.5|2245|2058
1719917400000|2024-07-02 10:50:00|2245|2244|2246|2244.5|2246.5|2245.5|2245|2244|280
1719917700000|2024-07-02 10:55:00|2245.5|2245|2246.5|2246|2246.5|2246|2245|2245|142
1719918000000|2024-07-02 11:00:00|2247|2246.5|2245.5|2244.5|2250.5|2249.5|2245.5|2244.5|1056
1719918300000|2024-07-02 11:05:00|2246.5|2245|2245.5|2245|2247|2246|2245|2244|353
1719918600000|2024-07-02 11:10:00|2245|2244.5|2239.5|2239|2246|2245.5|2239.5|2239|1392
1719918900000|2024-07-02 11:15:00|2240.5|2239.5|2240|2239|2244|2243|2239.5|2239|1580
1719919200000|2024-07-02 11:20:00|2239.5|2238.5|2241.5|2240.5|2242.5|2241.5|2238|2237.5|684
1719919500000|2024-07-02 11:25:00|2241|2240|2242.5|2241.5|2242.5|2241.5|2240|2239.5|636
1719919800000|2024-07-02 11:30:00|2242|2241|2243|2242|2245|2244|2241.5|2241|1423
1719920100000|2024-07-02 11:35:00|2243.5|2242.5|2243.5|2242.5|2245|2244|2243|2242|685
1719920400000|2024-07-02 11:40:00|2243|2240.5|2239|2238|2243|2242|2239|2238|840
1719920700000|2024-07-02 11:45:00|2239.5|2238.5|2236|2235|2241|2240.5|2235.5|2235|1391
1719921000000|2024-07-02 11:50:00|2235.5|2234|2233|2232|2235.5|2234|2231.5|2230.5|5240
1719921300000|2024-07-02 11:55:00|2232|2232.5|2236.5|2236|2237.5|2236|2232|2231.5|3346
1719921600000|2024-07-02 12:00:00|2237|2235.5|2234|2233|2238|2237|2232.5|2232|2178
1719921900000|2024-07-02 12:05:00|2233.5|2232.5|2236.5|2235.5|2236.5|2236|2233|2232.5|4289
1719922200000|2024-07-02 12:10:00|2237|2236|2238|2237|2238|2237.5|2236|2235.5|655
1719922500000|2024-07-02 12:15:00|2237.5|2236.5|2239.5|2238.5|2239.5|2238.5|2236|2235|1715
1719922800000|2024-07-02 12:20:00|2239|2239|2239.5|2238.5|2241|2240.5|2237.5|2237|3897
1719923100000|2024-07-02 12:25:00|2239|2238|2239|2238|2240|2239.5|2238|2237.5|2064
1719923400000|2024-07-02 12:30:00|2238.5|2238.5|2244|2243|2244|2243.5|2238|2237|4674
1719923700000|2024-07-02 12:35:00|2243.5|2242.5|2244|2243|2245|2244.5|2241.5|2241|3503
1719924000000|2024-07-02 12:40:00|2243.5|2242.5|2242.5|2241.5|2245|2244|2242|2241.5|1504
1719924300000|2024-07-02 12:45:00|2242|2241|2243|2242|2244.5|2244|2241|2240|1688
1719924600000|2024-07-02 12:50:00|2242.5|2241.5|2244|2243.5|2244.5|2243.5|2239.5|2238.5|1394
1719924900000|2024-07-02 12:55:00|2243.5|2243|2250|2249|2251.5|2251|2243|2242.5|3277
1719925200000|2024-07-02 13:00:00|2249.5|2249.5|2256.5|2256|2257.5|2257|2249.5|2248.5|5120
1719925500000|2024-07-02 13:05:00|2257|2255.5|2257.5|2256.5|2258|2257|2252|2251|3785
1719925800000|2024-07-02 13:10:00|2257|2256|2255.5|2254.5|2257|2256.5|2254|2253.5|1566
1719926100000|2024-07-02 13:15:00|2255|2253.5|2251|2250|2255|2253.5|2249.5|2249|3693
1719926400000|2024-07-02 13:20:00|2251.5|2250.5|2256|2255|2256|2255.5|2250.5|2249.5|1724
1719926700000|2024-07-02 13:25:00|2255.5|2254.5|2251.5|2250.5|2256|2255.5|2251|2250.5|3060
1719927000000|2024-07-02 13:30:00|2251|2250|2250|2249|2251.5|2251|2248|2247|3598
1719927300000|2024-07-02 13:35:00|2249.5|2249.5|2256|2255|2256|2255|2248.5|2247|3134
1719927600000|2024-07-02 13:40:00|2256.5|2255.5|2255.5|2254.5|2259|2258.5|2254.5|2253.5|4335
1719927900000|2024-07-02 13:45:00|2255|2255|2257|2256|2259|2258|2253|2252|2142
1719928200000|2024-07-02 13:50:00|2258|2256.5|2254.5|2254|2259.5|2259|2254.5|2254|3803
1719928500000|2024-07-02 13:55:00|2255|2254.5|2261|2260.5|2263|2262.5|2254|2253.5|4089
1719928800000|2024-07-02 14:00:00|2261.5|2259|2261.5|2260.5|2265|2264|2260|2259|4724
1719929100000|2024-07-02 14:05:00|2262|2261|2255.5|2255|2263.5|2263|2255.5|2255|1848
1719929400000|2024-07-02 14:10:00|2255|2254.5|2253|2252|2255|2254.5|2252|2251|2583
1719929700000|2024-07-02 14:15:00|2252.5|2251.5|2254|2253|2254|2253|2252|2251.5|1074
1719930000000|2024-07-02 14:20:00|2253.5|2253.5|2251|2250|2254|2253.5|2250.5|2250|1177
1719930300000|2024-07-02 14:25:00|2251.5|2250.5|2252|2251|2252|2251.5|2251|2250.5|686
1719930600000|2024-07-02 14:30:00|2251.5|2251.5|2250.5|2249.5|2252|2251.5|2248.5|2248|1052
1719930900000|2024-07-02 14:35:00|2250|2249|2250.5|2250|2251|2250|2249|2248|2638
1719931200000|2024-07-02 14:40:00|2251|2250.5|2245.5|2245|2251|2250.5|2245.5|2245|3063
1719931500000|2024-07-02 14:45:00|2245|2244.5|2248.5|2248|2249|2248|2245|2244.5|649
1719931800000|2024-07-02 14:50:00|2249|2248.5|2249.5|2248.5|2250|2249|2246.5|2246|927
1719932100000|2024-07-02 14:55:00|2249|2249|2245.5|2245|2249|2249|2245|2244.5|2054
1719932400000|2024-07-02 15:00:00|2246|2245.5|2247.5|2247|2248|2247.5|2245.5|2245|4050
1719932700000|2024-07-02 15:05:00|2247|2246.5|2246.5|2245.5|2248|2247.5|2246|2245.5|1513
1719933000000|2024-07-02 15:10:00|2246|2245|2244.5|2244|2246|2245.5|2244|2243.5|2886
1719933300000|2024-07-02 15:15:00|2245|2244.5|2246|2245.5|2246.5|2246|2244.5|2244|3111
1719933600000|2024-07-02 15:20:00|2245.5|2245|2245|2244|2246|2245|2244.5|2244|5815
1719933900000|2024-07-02 15:25:00|2244.5|2244.5|2246|2245|2246|2245.5|2244.5|2244|3699
1719990000000|2024-07-03 07:00:00|2262.5|2260.5|2272|2269.5|2272|2269.5|2259|2257.5|7002
1719990300000|2024-07-03 07:05:00|2273|2270.5|2263.5|2262.5|2274|2272|2263.5|2262.5|4062
1719990600000|2024-07-03 07:10:00|2265|2263.5|2268.5|2267.5|2268.5|2267.5|2264|2263|6137
1719990900000|2024-07-03 07:15:00|2268|2267|2281.5|2280.5|2282|2280.5|2268|2267|6637
1719991200000|2024-07-03 07:20:00|2282|2281|2290|2289|2291|2290|2282|2281|4862
1719991500000|2024-07-03 07:25:00|2291.5|2290.5|2298|2297.5|2298|2297.5|2290|2289|6264
1719991800000|2024-07-03 07:30:00|2298.5|2297|2305|2304|2305|2304|2296|2295.5|7316
1719992100000|2024-07-03 07:35:00|2304.5|2304.5|2315|2314|2315|2314|2304|2303.5|5380
1719992400000|2024-07-03 07:40:00|2315.5|2314.5|2312.5|2311|2317|2316.5|2306.5|2306|10103
1719992700000|2024-07-03 07:45:00|2312|2311.5|2300.5|2299.5|2314.5|2314|2299.5|2299|8386
1719993000000|2024-07-03 07:50:00|2301.5|2300|2301.5|2300.5|2308|2306|2301|2299.5|2853
1719993300000|2024-07-03 07:55:00|2302|2301|2297|2295.5|2302.5|2301.5|2296|2294.5|3718
1719993600000|2024-07-03 08:00:00|2296.5|2295|2301|2300|2302|2301.5|2295|2294|3689
1719993900000|2024-07-03 08:05:00|2301.5|2301|2299.5|2298|2301.5|2301|2295.5|2294.5|2411
1719994200000|2024-07-03 08:10:00|2299|2298.5|2300|2299.5|2305|2304|2297.5|2296.5|4220
1719994500000|2024-07-03 08:15:00|2299.5|2298.5|2299|2298|2299.5|2299|2293.5|2292.5|3846
1719994800000|2024-07-03 08:20:00|2298|2297|2295|2294|2299|2298|2294.5|2294|4175
1719995100000|2024-07-03 08:25:00|2295.5|2294.5|2292|2291|2297.5|2296.5|2291|2290|3796
1719995400000|2024-07-03 08:30:00|2292.5|2290.5|2296.5|2296|2297|2296.5|2292.5|2290.5|3432
1719995700000|2024-07-03 08:35:00|2296|2295.5|2302.5|2301|2303|2302.5|2296|2295.5|5675
1719996000000|2024-07-03 08:40:00|2303|2301.5|2309.5|2308.5|2309.5|2308.5|2303|2301.5|3111
1719996300000|2024-07-03 08:45:00|2310|2309|2311.5|2310.5|2312|2311|2307|2306|3868
1719996600000|2024-07-03 08:50:00|2311|2311|2309.5|2308|2313.5|2313|2308|2307|3141
1719996900000|2024-07-03 08:55:00|2309|2308.5|2307|2305.5|2311|2310|2305.5|2304.5|2477
1719997200000|2024-07-03 09:00:00|2307.5|2306|2307|2305.5|2308.5|2307.5|2305.5|2305|1288
1719997500000|2024-07-03 09:05:00|2306.5|2306|2307|2306|2307.5|2307|2306|2305|1380
1719997800000|2024-07-03 09:10:00|2308|2306.5|2307|2306|2308.5|2307.5|2306|2305|1089
1719998100000|2024-07-03 09:15:00|2306.5|2305.5|2314|2313.5|2314|2313.5|2306.5|2305.5|2651
1719998400000|2024-07-03 09:20:00|2314.5|2313|2318|2316.5|2319|2318.5|2312.5|2312|4988
1719998700000|2024-07-03 09:25:00|2317|2317|2317|2316|2318.5|2318|2316|2314.5|2954
1719999000000|2024-07-03 09:30:00|2316.5|2315.5|2306.5|2305.5|2317|2316|2306.5|2305.5|5234
1719999300000|2024-07-03 09:35:00|2307.5|2307|2312|2311|2313.5|2312.5|2305.5|2305|4587
1719999600000|2024-07-03 09:40:00|2311.5|2310.5|2312|2310.5|2312|2311.5|2309|2308.5|2066
1719999900000|2024-07-03 09:45:00|2311.5|2310|2312|2311.5|2312|2311.5|2310.5|2309.5|1167
1720000200000|2024-07-03 09:50:00|2312.5|2312|2310.5|2310|2314|2313.5|2310|2309|3234
1720000500000|2024-07-03 09:55:00|2311|2309.5|2310|2309|2311|2310|2306|2305.5|2428
1720000800000|2024-07-03 10:00:00|2309|2308.5|2309.5|2309|2310.5|2310|2308.5|2307.5|911
1720001100000|2024-07-03 10:05:00|2309|2308.5|2314.5|2313.5|2316.5|2316|2308.5|2307.5|2431
1720001400000|2024-07-03 10:10:00|2313.5|2313|2317|2316|2317|2316.5|2312.5|2311.5|2632
1720001700000|2024-07-03 10:15:00|2317.5|2316.5|2319|2318.5|2319|2318.5|2317|2316.5|4104
1720002000000|2024-07-03 10:20:00|2320|2319|2318.5|2317.5|2320|2319.5|2318.5|2317.5|4573
1720002300000|2024-07-03 10:25:00|2319|2318|2319.5|2319|2320|2319.5|2318.5|2317.5|1172
1720002600000|2024-07-03 10:30:00|2319|2318.5|2318|2317|2319.5|2318.5|2317.5|2317|1625
1720002900000|2024-07-03 10:35:00|2318.5|2317.5|2316.5|2315.5|2318.5|2317.5|2316|2315.5|2699
1720003200000|2024-07-03 10:40:00|2317|2316|2317|2316|2317.5|2316.5|2316.5|2316|543
1720003500000|2024-07-03 10:45:00|2316.5|2315.5|2317.5|2316.5|2318|2317.5|2316|2315.5|1402
1720003800000|2024-07-03 10:50:00|2318|2317|2319.5|2319|2320|2319.5|2317.5|2317|4811
1720004100000|2024-07-03 10:55:00|2320|2318.5|2320|2319|2320.5|2320|2319.5|2318.5|1857
1720004400000|2024-07-03 11:00:00|2320.5|2319.5|2324|2323.5|2324|2323.5|2320.5|2319.5|2441
1720004700000|2024-07-03 11:05:00|2323.5|2323|2322|2321|2324.5|2324|2321.5|2321|1772
1720005000000|2024-07-03 11:10:00|2322.5|2321.5|2323|2322.5|2323|2322.5|2322|2321|642
1720005300000|2024-07-03 11:15:00|2322.5|2322|2322|2321|2322.5|2322|2319.5|2319|4687
1720005600000|2024-07-03 11:20:00|2321.5|2320.5|2321.5|2320.5|2322.5|2322|2320.5|2319.5|1664
1720005900000|2024-07-03 11:25:00|2321|2320|2318.5|2318|2321|2320|2318.5|2318|2740
1720006200000|2024-07-03 11:30:00|2319|2317.5|2319|2318.5|2319.5|2318.5|2318|2317|1281
1720006500000|2024-07-03 11:35:00|2319.5|2318|2320|2319.5|2320|2319.5|2319|2318|2359
1720006800000|2024-07-03 11:40:00|2320.5|2320|2320|2319|2321.5|2321|2320|2319|2873
1720007100000|2024-07-03 11:45:00|2319|2318|2319|2318|2320|2319|2318|2317.5|1900
1720007400000|2024-07-03 11:50:00|2318.5|2317.5|2317|2316|2319|2317.5|2316.5|2316|1319
1720007700000|2024-07-03 11:55:00|2316.5|2315.5|2314|2313.5|2317|2316.5|2313.5|2313|4634
1720008000000|2024-07-03 12:00:00|2315|2313|2315.5|2315|2316|2315.5|2314.5|2313|1145
1720008300000|2024-07-03 12:05:00|2315|2314.5|2313|2312.5|2315|2314.5|2312|2311|2604
1720008600000|2024-07-03 12:10:00|2313.5|2313|2314|2313|2314.5|2314|2313.5|2313|1217
1720008900000|2024-07-03 12:15:00|2313.5|2313.5|2311.5|2311|2315.5|2315|2311.5|2311|2506
1720009200000|2024-07-03 12:20:00|2311|2310|2309.5|2308.5|2311|2310|2308.5|2308|3948
1720009500000|2024-07-03 12:25:00|2309|2307.5|2305.5|2304.5|2309.5|2308|2305|2304.5|709
1720009800000|2024-07-03 12:30:00|2305|2304|2304.5|2304|2305.5|2305|2303|2302.5|1850
1720010100000|2024-07-03 12:35:00|2304|2303.5|2302.5|2301.5|2305|2304|2302|2301.5|1988
1720010400000|2024-07-03 12:40:00|2302|2301|2300|2299.5|2302.5|2301|2299|2298|2499
1720010700000|2024-07-03 12:45:00|2299.5|2299|2303|2302|2306|2305.5|2298.5|2298|3932
1720011000000|2024-07-03 12:50:00|2303.5|2302.5|2306.5|2306|2307|2306.5|2303.5|2302|1719
1720011300000|2024-07-03 12:55:00|2306|2305.5|2310.5|2310|2311.5|2310.5|2306|2305.5|2650
1720011600000|2024-07-03 13:00:00|2310|2309.5|2312.5|2311.5|2312.5|2311.5|2309.5|2309|1497
1720011900000|2024-07-03 13:05:00|2313|2312|2309.5|2308.5|2313|2312|2309|2308.5|2823
1720012200000|2024-07-03 13:10:00|2308.5|2308|2311.5|2311|2311.5|2311|2307.5|2307|3784
1720012500000|2024-07-03 13:15:00|2311|2310.5|2313.5|2313|2316|2315.5|2311|2310.5|2082
1720012800000|2024-07-03 13:20:00|2314|2312.5|2314|2313.5|2315|2314|2312|2311.5|3263
1720013100000|2024-07-03 13:25:00|2314.5|2314|2312.5|2312|2314.5|2314|2312.5|2312|1845
1720013400000|2024-07-03 13:30:00|2313|2312.5|2314.5|2313.5|2316.5|2316|2313|2312.5|5754
1720013700000|2024-07-03 13:35:00|2315|2314|2313|2312|2315.5|2314.5|2309.5|2308.5|3233
1720014000000|2024-07-03 13:40:00|2312.5|2312.5|2311|2310|2315|2314|2311|2310|2485
1720014300000|2024-07-03 13:45:00|2311.5|2310.5|2315|2314.5|2315.5|2315|2310|2309.5|2024
1720014600000|2024-07-03 13:50:00|2316|2315|2308.5|2308|2317|2316.5|2308|2307.5|6021
1720014900000|2024-07-03 13:55:00|2309|2308.5|2309.5|2309|2310.5|2309.5|2308|2307.5|1989
1720015200000|2024-07-03 14:00:00|2312|2310.5|2305|2304.5|2313|2312|2303|2302|16656
1720015500000|2024-07-03 14:05:00|2304.5|2304|2307|2306|2307|2306.5|2303|2302.5|1623
1720015800000|2024-07-03 14:10:00|2308|2307|2304|2303|2308.5|2308|2304|2303|2220
1720016100000|2024-07-03 14:15:00|2304.5|2303.5|2298|2297|2305|2304.5|2297|2296|3984
1720016400000|2024-07-03 14:20:00|2299|2298|2301.5|2300.5|2301.5|2301|2298.5|2297.5|2139
1720016700000|2024-07-03 14:25:00|2302|2301|2298|2297|2303|2302.5|2296.5|2296|7392
1720017000000|2024-07-03 14:30:00|2297.5|2297.5|2299.5|2298.5|2301.5|2300.5|2297.5|2297|2302
1720017300000|2024-07-03 14:35:00|2300|2299|2298.5|2297.5|2300|2299|2296|2295.5|4923
1720017600000|2024-07-03 14:40:00|2298|2297|2303|2302|2303|2302.5|2297|2296.5|4031
1720017900000|2024-07-03 14:45:00|2302.5|2302.5|2307.5|2307|2308|2307.5|2302.5|2302|3910
1720018200000|2024-07-03 14:50:00|2307|2306.5|2307.5|2307|2308.5|2308|2306.5|2306|3731
1720018500000|2024-07-03 14:55:00|2308|2307.5|2304|2303|2308|2307.5|2303.5|2302.5|5313
1720018800000|2024-07-03 15:00:00|2302.5|2303.5|2301.5|2301|2304.5|2303.5|2301|2300.5|9254
1720019100000|2024-07-03 15:05:00|2301|2300.5|2304|2303|2304|2303|2300.5|2300|4968
1720019400000|2024-07-03 15:10:00|2304.5|2303.5|2307.5|2306.5|2309|2308.5|2301|2300.5|8689
1720019700000|2024-07-03 15:15:00|2308|2307|2305.5|2304.5|2308.5|2308|2304|2303.5|6587
1720020000000|2024-07-03 15:20:00|2304.5|2305|2306|2305.5|2308|2307.5|2304.5|2304|5389
1720020300000|2024-07-03 15:25:00|2305.5|2305|2303|2302.5|2307|2306.5|2303|2302.5|5131
1720076400000|2024-07-04 07:00:00|2314|2311|2333.5|2331.5|2334.5|2332.5|2310.5|2308.5|14681
1720076700000|2024-07-04 07:05:00|2332.5|2332|2340.5|2339.5|2341|2340.5|2332.5|2331.5|7939
1720077000000|2024-07-04 07:10:00|2341|2340|2338|2337|2341.5|2340.5|2330|2328.5|8489
1720077300000|2024-07-04 07:15:00|2337.5|2336.5|2340|2339|2342|2340.5|2336.5|2336|7626
1720077600000|2024-07-04 07:20:00|2339.5|2338.5|2340|2338.5|2341.5|2341|2333|2332|4723
1720077900000|2024-07-04 07:25:00|2339.5|2339|2341.5|2340.5|2343|2342|2339|2338|8087
1720078200000|2024-07-04 07:30:00|2342.5|2341|2348|2347.5|2348.5|2348|2339.5|2339|11842
1720078500000|2024-07-04 07:35:00|2347.5|2347|2347|2346|2348.5|2348|2345|2344.5|5251
1720078800000|2024-07-04 07:40:00|2346.5|2345.5|2348|2347|2349|2348|2343|2342.5|4112
1720079100000|2024-07-04 07:45:00|2347.5|2346.5|2343.5|2343|2348|2347|2342.5|2341.5|3963
1720079400000|2024-07-04 07:50:00|2344.5|2343.5|2344.5|2343|2347|2346.5|2342|2341|4106
1720079700000|2024-07-04 07:55:00|2344|2342.5|2342.5|2341.5|2346|2345|2342|2341|2373
1720080000000|2024-07-04 08:00:00|2343|2342|2349|2348|2349|2348|2342|2341|3130
1720080300000|2024-07-04 08:05:00|2348|2348.5|2359|2358.5|2359.5|2359|2347.5|2347|6578
1720080600000|2024-07-04 08:10:00|2358.5|2358|2359.5|2358.5|2359.5|2358.5|2356.5|2355.5|6262
1720080900000|2024-07-04 08:15:00|2359|2358|2365.5|2365|2367|2366|2357|2356|11755
1720081200000|2024-07-04 08:20:00|2364|2363.5|2372|2371|2372.5|2371.5|2364|2363.5|22216
1720081500000|2024-07-04 08:25:00|2372.5|2371.5|2371|2370|2376|2375|2369.5|2368.5|7766
1720081800000|2024-07-04 08:30:00|2370|2370.5|2371.5|2371|2372.5|2371.5|2366|2365|5279
1720082100000|2024-07-04 08:35:00|2371|2370.5|2371.5|2370.5|2374|2373.5|2370|2369.5|5473
1720082400000|2024-07-04 08:40:00|2371|2371|2367.5|2367|2372.5|2372|2367|2366.5|11565
1720082700000|2024-07-04 08:45:00|2368|2366|2362|2361.5|2368|2367.5|2361.5|2361|4777
1720083000000|2024-07-04 08:50:00|2362.5|2362|2363.5|2363|2366.5|2365.5|2360|2359|7770
1720083300000|2024-07-04 08:55:00|2363|2362.5|2366.5|2366|2367|2366|2362.5|2362|4537
1720083600000|2024-07-04 09:00:00|2367|2365.5|2364|2363|2369|2368|2364|2363|3316
1720083900000|2024-07-04 09:05:00|2363.5|2363.5|2362.5|2362|2365|2364.5|2361|2360.5|13461
1720084200000|2024-07-04 09:10:00|2363|2362.5|2361.5|2360.5|2366|2365.5|2361.5|2360.5|7094
1720084500000|2024-07-04 09:15:00|2361|2360|2359|2358.5|2361|2360|2357|2356|2650
1720084800000|2024-07-04 09:20:00|2358.5|2358|2356.5|2356|2359|2358|2353|2352.5|4562
1720085100000|2024-07-04 09:25:00|2356|2355.5|2353|2352|2356.5|2356|2352|2351.5|2628
1720085400000|2024-07-04 09:30:00|2354|2352.5|2357|2356|2357|2356|2353|2352|2649
1720085700000|2024-07-04 09:35:00|2356|2355|2351|2350.5|2356|2355|2349.5|2348.5|3939
1720086000000|2024-07-04 09:40:00|2351.5|2351|2346|2345.5|2352.5|2352|2346|2345|2936
1720086300000|2024-07-04 09:45:00|2346.5|2346|2352|2351|2352.5|2352|2346|2345.5|3698
1720086600000|2024-07-04 09:50:00|2351|2350.5|2349|2348|2353|2352|2349|2348|4876
1720086900000|2024-07-04 09:55:00|2348.5|2347.5|2346.5|2346|2348.5|2347.5|2345.5|2345|1258
1720087200000|2024-07-04 10:00:00|2347|2345.5|2349|2348.5|2351|2350|2344|2343.5|2989
1720087500000|2024-07-04 10:05:00|2350|2349|2349|2348.5|2350|2349|2346.5|2346|9541
1720087800000|2024-07-04 10:10:00|2347.5|2348|2347|2346|2348|2348|2346|2345.5|2143
1720088100000|2024-07-04 10:15:00|2346.5|2346.5|2350.5|2349.5|2350.5|2349.5|2346.5|2346|4301
1720088400000|2024-07-04 10:20:00|2351.5|2350|2352|2351|2352.5|2351.5|2351|2350|2396
1720088700000|2024-07-04 10:25:00|2351.5|2350.5|2351|2350|2351.5|2351|2349.5|2349|2255
1720089000000|2024-07-04 10:30:00|2351.5|2350.5|2354.5|2354|2357.5|2357|2351|2350.5|3187
1720089300000|2024-07-04 10:35:00|2354|2353.5|2358|2357|2358|2357|2354|2353.5|892
1720089600000|2024-07-04 10:40:00|2357.5|2356.5|2357.5|2356.5|2357.5|2357|2356.5|2356|1451
1720089900000|2024-07-04 10:45:00|2358|2357|2360|2359.5|2360.5|2360|2357.5|2357|2236
1720090200000|2024-07-04 10:50:00|2361|2360|2362.5|2361.5|2362.5|2361.5|2360|2359.5|2262
1720090500000|2024-07-04 10:55:00|2362|2361|2362.5|2362|2363|2362|2360|2359.5|1728
1720090800000|2024-07-04 11:00:00|2362|2361|2363|2362.5|2363|2362.5|2359.5|2359|5402
1720091100000|2024-07-04 11:05:00|2362.5|2362|2367|2366.5|2368|2367|2362|2361.5|4878
1720091400000|2024-07-04 11:10:00|2367.5|2366|2369|2368.5|2369|2368.5|2367.5|2366|8491
1720091700000|2024-07-04 11:15:00|2369.5|2368|2367.5|2366.5|2369.5|2368.5|2366.5|2366|4089
1720092000000|2024-07-04 11:20:00|2367|2367|2367|2366|2368|2367.5|2365.5|2365|3553
1720092300000|2024-07-04 11:25:00|2366.5|2366.5|2368|2367|2368|2367|2362.5|2362|5330
1720092600000|2024-07-04 11:30:00|2367.5|2367.5|2368.5|2368|2369|2368.5|2367|2366.5|2981
1720092900000|2024-07-04 11:35:00|2369|2367.5|2367|2366|2369.5|2369|2366|2365.5|2337
1720093200000|2024-07-04 11:40:00|2366.5|2366.5|2366.5|2366|2368.5|2367.5|2366.5|2365.5|2869
1720093500000|2024-07-04 11:45:00|2366|2365.5|2365.5|2365|2366.5|2366|2364.5|2363.5|1441
1720093800000|2024-07-04 11:50:00|2365|2364.5|2367|2366|2367|2366.5|2365|2364.5|1544
1720094100000|2024-07-04 11:55:00|2367.5|2366.5|2366.5|2365.5|2369|2368.5|2366|2365.5|1311
1720094400000|2024-07-04 12:00:00|2367|2366|2366.5|2366|2368|2367.5|2366|2365.5|3616
1720094700000|2024-07-04 12:05:00|2367|2365.5|2366.5|2365.5|2369.5|2368.5|2365.5|2365|1877
1720095000000|2024-07-04 12:10:00|2366|2365|2361.5|2361|2366|2365|2361|2360|1891
1720095300000|2024-07-04 12:15:00|2362|2361.5|2362|2361.5|2363.5|2363|2362|2361|1791
1720095600000|2024-07-04 12:20:00|2361|2360.5|2359|2358.5|2361|2360.5|2358.5|2357.5|1646
1720095900000|2024-07-04 12:25:00|2359.5|2359|2359|2358.5|2359.5|2359|2358|2357.5|2378
1720096200000|2024-07-04 12:30:00|2358.5|2358|2358.5|2358|2359.5|2358.5|2357.5|2357|1711
1720096500000|2024-07-04 12:35:00|2358|2357.5|2358.5|2358|2359|2358.5|2357.5|2357|1781
1720096800000|2024-07-04 12:40:00|2359|2357.5|2358.5|2358|2359.5|2359|2358|2357.5|2354
1720097100000|2024-07-04 12:45:00|2358|2357.5|2358.5|2358|2358.5|2358|2356.5|2356|1971
1720097400000|2024-07-04 12:50:00|2359|2358.5|2362.5|2361.5|2364.5|2364|2359|2358.5|2974
1720097700000|2024-07-04 12:55:00|2362|2362|2363.5|2362.5|2363.5|2363|2362|2361|925
1720098000000|2024-07-04 13:00:00|2363|2363|2365|2364|2365.5|2365|2363|2362.5|1244
1720098300000|2024-07-04 13:05:00|2364.5|2363|2365|2364.5|2365|2364.5|2361.5|2361|1844
1720098600000|2024-07-04 13:10:00|2365.5|2364|2367|2366|2367.5|2366.5|2365.5|2364|3347
1720098900000|2024-07-04 13:15:00|2366.5|2366.5|2368.5|2367.5|2368.5|2368|2366.5|2366|3391
1720099200000|2024-07-04 13:20:00|2369|2368|2369|2368.5|2370|2369.5|2368|2367.5|3390
1720099500000|2024-07-04 13:25:00|2369.5|2369|2366.5|2366|2369.5|2369|2366.5|2366|1557
1720099800000|2024-07-04 13:30:00|2366|2365.5|2362.5|2362|2367.5|2367|2362.5|2361.5|5544
1720100100000|2024-07-04 13:35:00|2363|2361.5|2366|2365.5|2366.5|2366|2362.5|2361.5|980
1720100400000|2024-07-04 13:40:00|2365.5|2365|2366|2365.5|2366.5|2365.5|2364.5|2364|1565
1720100700000|2024-07-04 13:45:00|2366.5|2365|2362.5|2362|2366.5|2366|2362.5|2362|3964
1720101000000|2024-07-04 13:50:00|2363|2362.5|2362.5|2362|2363.5|2363|2361|2360.5|3421
1720101300000|2024-07-04 13:55:00|2362|2361.5|2364|2363.5|2364|2363.5|2361.5|2361|1627
1720101600000|2024-07-04 14:00:00|2364.5|2364|2358|2357|2365|2364.5|2358|2357|4124
1720101900000|2024-07-04 14:05:00|2357.5|2356.5|2355.5|2355|2358|2357.5|2355.5|2355|3620
1720102200000|2024-07-04 14:10:00|2355|2354.5|2351|2350.5|2355|2354.5|2351|2350.5|2056
1720102500000|2024-07-04 14:15:00|2351.5|2351|2348.5|2347.5|2351.5|2351|2348.5|2347.5|5082
1720102800000|2024-07-04 14:20:00|2348|2348|2349|2348|2349.5|2348.5|2346.5|2346|2141
1720103100000|2024-07-04 14:25:00|2348.5|2347.5|2347.5|2347|2349.5|2348.5|2347.5|2347|3610
1720103400000|2024-07-04 14:30:00|2347|2346.5|2350.5|2350|2351.5|2351|2347|2346.5|2743
1720103700000|2024-07-04 14:35:00|2350|2349.5|2346.5|2345.5|2350.5|2349.5|2346.5|2345.5|2613
1720104000000|2024-07-04 14:40:00|2347|2346|2349.5|2348.5|2349.5|2349|2346.5|2345.5|2053
1720104300000|2024-07-04 14:45:00|2350|2349.5|2352|2351.5|2352|2351.5|2348.5|2347.5|2872
1720104600000|2024-07-04 14:50:00|2350.5|2349.5|2347|2346|2351.5|2351|2346.5|2346|6080
1720104900000|2024-07-04 14:55:00|2348|2346.5|2349.5|2349|2349.5|2349|2347|2346.5|3527
1720105200000|2024-07-04 15:00:00|2351|2348.5|2354.5|2353.5|2355|2354.5|2350|2348.5|5453
1720105500000|2024-07-04 15:05:00|2354|2354|2357.5|2357|2357.5|2357|2354|2353.5|4984
1720105800000|2024-07-04 15:10:00|2358|2356.5|2356.5|2355.5|2358|2356.5|2355.5|2355|8887
1720106100000|2024-07-04 15:15:00|2355.5|2355|2355.5|2355|2356|2355.5|2352.5|2352|4557
1720106400000|2024-07-04 15:20:00|2355|2354.5|2355|2354.5|2356.5|2356|2352|2351.5|6682
1720106700000|2024-07-04 15:25:00|2356|2355.5|2353.5|2352.5|2356|2355.5|2353|2352.5|4571
1720162800000|2024-07-05 07:00:00|2356|2351.5|2340.5|2338|2358.5|2355|2340|2338|5143
1720163100000|2024-07-05 07:05:00|2342|2338.5|2341.5|2341|2349|2346.5|2341.5|2338.5|4708
1720163400000|2024-07-05 07:10:00|2342|2340|2352|2351|2353.5|2352.5|2342|2340|4878
1720163700000|2024-07-05 07:15:00|2352.5|2351.5|2348|2347|2354.5|2353.5|2346|2345|3547
1720164000000|2024-07-05 07:20:00|2348.5|2346.5|2347|2345.5|2349.5|2348|2344|2343|3715
1720164300000|2024-07-05 07:25:00|2347.5|2346|2350.5|2349.5|2353.5|2352|2347|2345.5|2149
1720164600000|2024-07-05 07:30:00|2351|2350|2353|2352|2355|2354|2350.5|2349|4495
1720164900000|2024-07-05 07:35:00|2352.5|2351.5|2356|2354.5|2356|2355|2350|2349|3170
1720165200000|2024-07-05 07:40:00|2357.5|2355|2360|2359|2360|2359|2356|2355|3780
1720165500000|2024-07-05 07:45:00|2360.5|2358.5|2360|2359|2363|2362|2359|2358|3303
1720165800000|2024-07-05 07:50:00|2359.5|2359.5|2363.5|2362|2364|2363.5|2358|2357|3661
1720166100000|2024-07-05 07:55:00|2363|2362.5|2359|2358|2363.5|2362.5|2359|2358|4001
1720166400000|2024-07-05 08:00:00|2358.5|2357|2358|2356.5|2359|2358|2356|2355|3067
1720166700000|2024-07-05 08:05:00|2357.5|2356|2357|2356|2358.5|2357.5|2354.5|2354|3723
1720167000000|2024-07-05 08:10:00|2356.5|2355.5|2358|2357|2358.5|2357.5|2356|2355.5|1104
1720167300000|2024-07-05 08:15:00|2358.5|2357.5|2356|2355|2359|2358.5|2356|2355|2025
1720167600000|2024-07-05 08:20:00|2356.5|2355.5|2357.5|2357|2358|2357|2355|2354.5|1278
1720167900000|2024-07-05 08:25:00|2358|2357.5|2357|2356|2358|2357.5|2354.5|2354|2278
1720168200000|2024-07-05 08:30:00|2358|2356.5|2355.5|2354|2358|2357|2353.5|2353|1961
1720168500000|2024-07-05 08:35:00|2355|2353|2355.5|2354.5|2355.5|2354.5|2353.5|2353|692
1720168800000|2024-07-05 08:40:00|2355|2355|2355|2354|2355|2355|2354|2353|1755
1720169100000|2024-07-05 08:45:00|2354.5|2353.5|2352.5|2351.5|2355.5|2355|2351.5|2351|2752
1720169400000|2024-07-05 08:50:00|2353|2352|2353|2352|2353|2352.5|2351.5|2350.5|1068
1720169700000|2024-07-05 08:55:00|2352.5|2351.5|2353.5|2352.5|2353.5|2352.5|2352|2351|1119
1720170000000|2024-07-05 09:00:00|2355|2354|2356|2355|2357|2356|2355|2354|873
1720170300000|2024-07-05 09:05:00|2357|2355.5|2359|2358|2360|2359.5|2356|2355.5|6008
1720170600000|2024-07-05 09:10:00|2359.5|2358.5|2361|2360|2361|2360|2358|2357.5|1194
1720170900000|2024-07-05 09:15:00|2360.5|2359|2358|2357|2360.5|2359|2356|2355|2202
1720171200000|2024-07-05 09:20:00|2357.5|2357.5|2360.5|2359.5|2361|2360.5|2357.5|2357|1424
1720171500000|2024-07-05 09:25:00|2361|2360|2358.5|2358|2361|2360.5|2357|2356|3894
1720171800000|2024-07-05 09:30:00|2358|2357.5|2359|2358|2359.5|2358.5|2357.5|2356.5|3686
1720172100000|2024-07-05 09:35:00|2358.5|2358.5|2359.5|2359|2360|2359|2358.5|2358|2607
1720172400000|2024-07-05 09:40:00|2360|2358.5|2361|2360|2361.5|2360.5|2359|2358.5|3090
1720172700000|2024-07-05 09:45:00|2360.5|2359.5|2358.5|2357.5|2360.5|2359.5|2356.5|2356|3000
1720173000000|2024-07-05 09:50:00|2358|2357|2361|2360.5|2361.5|2361|2357|2356.5|1872
1720173300000|2024-07-05 09:55:00|2361.5|2361|2361.5|2360.5|2362.5|2362|2361|2360.5|1468
1720173600000|2024-07-05 10:00:00|2361|2361|2361.5|2361|2362.5|2361.5|2360.5|2360|1128
1720173900000|2024-07-05 10:05:00|2362|2360.5|2362.5|2362|2364|2363|2362|2360.5|2055
1720174200000|2024-07-05 10:10:00|2363|2361.5|2361|2360.5|2363.5|2362.5|2361|2360.5|1890
1720174500000|2024-07-05 10:15:00|2360.5|2360|2360.5|2360|2361|2360.5|2358.5|2357.5|1517
1720174800000|2024-07-05 10:20:00|2360|2359.5|2357.5|2357|2360|2359.5|2357.5|2357|2115
1720175100000|2024-07-05 10:25:00|2358|2357.5|2356.5|2356|2358.5|2358|2356.5|2355.5|1116
1720175400000|2024-07-05 10:30:00|2357|2356.5|2356|2355.5|2358.5|2357.5|2356|2355|754
1720175700000|2024-07-05 10:35:00|2356.5|2355|2354.5|2353.5|2356.5|2356|2353|2352.5|11884
1720176000000|2024-07-05 10:40:00|2354|2354|2354|2353|2354.5|2354|2353|2352.5|1733
1720176300000|2024-07-05 10:45:00|2354.5|2353.5|2354|2353.5|2355|2354|2353.5|2353|1943
1720176600000|2024-07-05 10:50:00|2354.5|2353|2354.5|2353.5|2354.5|2354|2353.5|2352.5|1389
1720176900000|2024-07-05 10:55:00|2355|2354|2354|2353.5|2356.5|2355.5|2353.5|2353|2092
1720177200000|2024-07-05 11:00:00|2354.5|2354|2355|2354|2355|2354|2354|2353|1604
1720177500000|2024-07-05 11:05:00|2354.5|2353.5|2356|2355.5|2356|2355.5|2354|2353.5|560
1720177800000|2024-07-05 11:10:00|2355.5|2355|2356|2355|2356.5|2356|2355.5|2354.5|293
1720178100000|2024-07-05 11:15:00|2356.5|2355.5|2356|2355.5|2357|2356|2355.5|2355|1164
1720178400000|2024-07-05 11:20:00|2355.5|2355|2353|2352.5|2355.5|2355|2351.5|2350.5|1767
1720178700000|2024-07-05 11:25:00|2353.5|2353|2345|2344|2355.5|2354.5|2342|2341.5|10452
1720179000000|2024-07-05 11:30:00|2345.5|2344.5|2349|2347.5|2349.5|2348.5|2345|2343.5|6911
1720179300000|2024-07-05 11:35:00|2348.5|2348|2348.5|2347.5|2349|2348|2347|2346.5|3894
1720179600000|2024-07-05 11:40:00|2347.5|2347|2347.5|2346.5|2348|2347|2346|2345.5|582
1720179900000|2024-07-05 11:45:00|2347|2346|2349|2348|2350|2349.5|2346.5|2346|1206
1720180200000|2024-07-05 11:50:00|2348.5|2347.5|2350|2349|2350|2349.5|2348.5|2347.5|1446
1720180500000|2024-07-05 11:55:00|2349.5|2348.5|2350|2349.5|2350|2349.5|2349.5|2348.5|593
1720180800000|2024-07-05 12:00:00|2350.5|2350|2351.5|2351|2352.5|2351.5|2349.5|2349|1958
1720181100000|2024-07-05 12:05:00|2352|2350|2352|2351|2354|2353|2350|2349.5|3777
1720181400000|2024-07-05 12:10:00|2351.5|2350.5|2350|2349|2351.5|2351|2349.5|2349|1622
1720181700000|2024-07-05 12:15:00|2349.5|2349.5|2351|2350.5|2351|2350.5|2349.5|2349|2549
1720182000000|2024-07-05 12:20:00|2351.5|2351|2353|2352.5|2354|2353|2350.5|2350|5246
1720182300000|2024-07-05 12:25:00|2353.5|2352|2355|2354|2355|2354|2353.5|2352|1992
1720182600000|2024-07-05 12:30:00|2355.5|2353.5|2352.5|2351.5|2361|2360.5|2351|2350|5746
1720182900000|2024-07-05 12:35:00|2351.5|2351|2356|2355.5|2358|2357.5|2350.5|2350|7490
1720183200000|2024-07-05 12:40:00|2355.5|2354.5|2357|2356|2357|2356.5|2354|2353.5|907
1720183500000|2024-07-05 12:45:00|2356|2355|2355.5|2355|2359|2358|2355.5|2354.5|2091
1720183800000|2024-07-05 12:50:00|2356|2355.5|2360|2359|2362|2361|2356|2355.5|1827
1720184100000|2024-07-05 12:55:00|2359.5|2358|2356.5|2356|2360|2358|2355.5|2355|1590
1720184400000|2024-07-05 13:00:00|2356|2355|2355|2354|2358|2357|2353.5|2352.5|2605
1720184700000|2024-07-05 13:05:00|2354.5|2353.5|2353.5|2352.5|2354.5|2353.5|2352.5|2352|957
1720185000000|2024-07-05 13:10:00|2354|2353|2354.5|2353.5|2358|2357|2354|2353|3070
1720185300000|2024-07-05 13:15:00|2356|2354|2355.5|2354.5|2357.5|2356.5|2355|2353.5|1663
1720185600000|2024-07-05 13:20:00|2355|2355|2355|2354.5|2356|2355|2353.5|2352.5|3331
1720185900000|2024-07-05 13:25:00|2354|2354|2352.5|2352|2354.5|2354|2351.5|2351|1473
1720186200000|2024-07-05 13:30:00|2353|2351.5|2350.5|2350|2353|2351.5|2346.5|2346|6012
1720186500000|2024-07-05 13:35:00|2351|2349|2349|2348|2352|2351|2346|2345.5|5482
1720186800000|2024-07-05 13:40:00|2349.5|2348.5|2347|2346.5|2349.5|2349|2345.5|2345|5379
1720187100000|2024-07-05 13:45:00|2346|2346|2339.5|2339|2347|2346|2339|2338|5252
1720187400000|2024-07-05 13:50:00|2339|2338.5|2342|2341.5|2342|2341.5|2337.5|2337|11198
1720187700000|2024-07-05 13:55:00|2341.5|2341|2341|2340|2343.5|2342.5|2339|2338.5|7022
1720188000000|2024-07-05 14:00:00|2340.5|2338.5|2338|2337|2340.5|2338.5|2334.5|2333.5|6111
1720188300000|2024-07-05 14:05:00|2337.5|2336.5|2336.5|2336|2339|2338.5|2336|2335|5139
1720188600000|2024-07-05 14:10:00|2336|2335.5|2340.5|2339.5|2340.5|2340|2333.5|2332.5|7656
1720188900000|2024-07-05 14:15:00|2340|2340|2342.5|2341.5|2342.5|2342|2339.5|2338.5|6473
1720189200000|2024-07-05 14:20:00|2342|2342|2342|2341|2343.5|2343|2341.5|2340.5|2173
1720189500000|2024-07-05 14:25:00|2341.5|2341.5|2345|2344|2345.5|2345|2341.5|2340.5|3991
1720189800000|2024-07-05 14:30:00|2344.5|2343.5|2344.5|2344|2347|2346|2340.5|2340|6162
1720190100000|2024-07-05 14:35:00|2345|2343.5|2346.5|2346|2348.5|2347.5|2344.5|2343.5|4236
1720190400000|2024-07-05 14:40:00|2347|2345.5|2349.5|2348.5|2350|2349|2346.5|2345.5|4853
1720190700000|2024-07-05 14:45:00|2350|2349|2353.5|2352.5|2355|2354|2349|2348|5127
1720191000000|2024-07-05 14:50:00|2354|2353|2356.5|2355.5|2356.5|2355.5|2352.5|2352|4363
1720191300000|2024-07-05 14:55:00|2357|2356.5|2353|2352.5|2357|2356.5|2352.5|2352|5108
1720191600000|2024-07-05 15:00:00|2353.5|2353|2355|2354.5|2356.5|2356|2353.5|2352.5|4157
1720191900000|2024-07-05 15:05:00|2355.5|2355|2356|2355|2358|2357.5|2355|2354|5677
1720192200000|2024-07-05 15:10:00|2356.5|2355.5|2353|2352|2357|2356.5|2352.5|2352|6230
1720192500000|2024-07-05 15:15:00|2352.5|2352.5|2354.5|2354|2355|2354.5|2352|2351.5|6943
1720192800000|2024-07-05 15:20:00|2355|2355|2356.5|2356|2357|2356|2354.5|2353.5|6077
1720193100000|2024-07-05 15:25:00|2356|2355.5|2358.5|2357.5|2358.5|2357.5|2355.5|2354.5|7664
1720422000000|2024-07-08 07:00:00|2343|2338.5|2334|2332.5|2344|2342.5|2325.5|2324|11414
1720422300000|2024-07-08 07:05:00|2335.5|2333|2346|2345|2348|2346|2335|2333|14539
1720422600000|2024-07-08 07:10:00|2345.5|2344|2343.5|2342|2347|2346|2339.5|2338.5|8059
1720422900000|2024-07-08 07:15:00|2343|2341.5|2353.5|2353|2357.5|2356|2342.5|2341.5|9382
1720423200000|2024-07-08 07:20:00|2354.5|2353.5|2362|2361|2363|2362|2350|2349.5|10205
1720423500000|2024-07-08 07:25:00|2361.5|2360.5|2365|2364|2366|2365.5|2353|2352|5435
1720423800000|2024-07-08 07:30:00|2366|2364.5|2366.5|2365.5|2367|2366|2363.5|2362.5|8636
1720424100000|2024-07-08 07:35:00|2367|2366|2371.5|2370.5|2372|2370.5|2364|2363|5948
1720424400000|2024-07-08 07:40:00|2372|2371|2379.5|2378.5|2380|2379|2370|2369.5|6337
1720424700000|2024-07-08 07:45:00|2380.5|2379.5|2382.5|2381.5|2383.5|2382.5|2378|2377|6438
1720425000000|2024-07-08 07:50:00|2382|2381|2385.5|2384.5|2388.5|2387|2382|2381|9098
1720425300000|2024-07-08 07:55:00|2385|2385|2384|2383.5|2385|2385|2383|2382|5919
1720425600000|2024-07-08 08:00:00|2385|2383|2381.5|2380.5|2385|2384|2381.5|2380.5|5101
1720425900000|2024-07-08 08:05:00|2381|2380|2381.5|2380.5|2382|2381.5|2379.5|2379|2604
1720426200000|2024-07-08 08:10:00|2382.5|2381|2394.5|2394|2396|2395|2382.5|2381|8173
1720426500000|2024-07-08 08:15:00|2395|2394.5|2396|2395.5|2399.5|2398.5|2394.5|2394|9941
1720426800000|2024-07-08 08:20:00|2396.5|2396|2399.5|2398.5|2401.5|2401|2396.5|2396|9309
1720427100000|2024-07-08 08:25:00|2399|2401|2403.5|2402.5|2404|2403|2399|2398|4994
1720427400000|2024-07-08 08:30:00|2403|2403|2410.5|2410|2412|2411.5|2403|2402.5|5817
1720427700000|2024-07-08 08:35:00|2411|2410.5|2412.5|2412|2412.5|2412|2408.5|2407.5|8727
1720428000000|2024-07-08 08:40:00|2411.5|2411|2410|2409|2412.5|2411.5|2408.5|2408|9433
1720428300000|2024-07-08 08:45:00|2409.5|2409.5|2403|2402|2410|2409.5|2401|2400.5|6207
1720428600000|2024-07-08 08:50:00|2402.5|2402.5|2400.5|2400|2403|2402.5|2399.5|2399|7941
1720428900000|2024-07-08 08:55:00|2401|2400.5|2395.5|2394.5|2402.5|2402|2395|2394.5|9755
1720429200000|2024-07-08 09:00:00|2395|2395|2388.5|2388|2395.5|2395|2388.5|2388|7500
1720429500000|2024-07-08 09:05:00|2389|2388.5|2387.5|2386.5|2389|2388.5|2385.5|2384.5|4753
1720429800000|2024-07-08 09:10:00|2387|2386|2386.5|2386|2389|2388.5|2384|2383.5|3678
1720430100000|2024-07-08 09:15:00|2387|2386.5|2388.5|2387.5|2390|2389.5|2385|2384.5|3221
1720430400000|2024-07-08 09:20:00|2388|2386.5|2390|2389.5|2391|2390.5|2388|2386.5|2497
1720430700000|2024-07-08 09:25:00|2390.5|2390|2388.5|2388|2392|2391.5|2387.5|2387|3982
1720431000000|2024-07-08 09:30:00|2387.5|2387|2389|2388|2389|2388|2384.5|2384|3427
1720431300000|2024-07-08 09:35:00|2388.5|2387.5|2387|2386|2391|2390|2386.5|2386|7275
1720431600000|2024-07-08 09:40:00|2386.5|2386.5|2384|2383.5|2387.5|2386.5|2383|2382|3117
1720431900000|2024-07-08 09:45:00|2384.5|2384|2388.5|2387.5|2389|2388.5|2384|2384|2649
1720432200000|2024-07-08 09:50:00|2388|2388|2387|2386|2390.5|2390|2384.5|2384|2466
1720432500000|2024-07-08 09:55:00|2386.5|2385.5|2381.5|2380.5|2386.5|2386|2380.5|2380|2557
1720432800000|2024-07-08 10:00:00|2381|2380|2395.5|2394.5|2395.5|2394.5|2381|2380|5663
1720433100000|2024-07-08 10:05:00|2395|2395|2387|2386|2395.5|2395|2386|2385.5|5205
1720433400000|2024-07-08 10:10:00|2386.5|2384|2389|2388|2393.5|2392.5|2382.5|2381.5|6596
1720433700000|2024-07-08 10:15:00|2388.5|2388.5|2386.5|2386|2389|2388.5|2385|2384.5|2533
1720434000000|2024-07-08 10:20:00|2387|2386.5|2387|2386|2388.5|2387.5|2386|2385.5|2279
1720434300000|2024-07-08 10:25:00|2386.5|2386.5|2384.5|2383.5|2388|2387.5|2383.5|2383|1590
1720434600000|2024-07-08 10:30:00|2384|2384|2382.5|2382|2384.5|2384|2382.5|2381.5|2181
1720434900000|2024-07-08 10:35:00|2383|2382.5|2380|2379|2383.5|2382.5|2379|2378.5|1621
1720435200000|2024-07-08 10:40:00|2379.5|2378.5|2377|2376|2379.5|2379|2375|2374|2231
1720435500000|2024-07-08 10:45:00|2376.5|2376.5|2369.5|2369|2377|2376.5|2367|2366.5|7829
1720435800000|2024-07-08 10:50:00|2370|2369.5|2371.5|2371|2371.5|2371|2368.5|2368|2917
1720436100000|2024-07-08 10:55:00|2372|2371.5|2368|2367.5|2372|2371.5|2368|2367.5|1674
1720436400000|2024-07-08 11:00:00|2367.5|2367|2366|2365.5|2368|2367.5|2366|2365.5|3835
1720436700000|2024-07-08 11:05:00|2366.5|2366|2365.5|2364.5|2368|2367.5|2364.5|2364|2535
1720437000000|2024-07-08 11:10:00|2366|2365|2369|2368.5|2369.5|2369|2366|2364.5|1717
1720437300000|2024-07-08 11:15:00|2369.5|2369|2371|2370|2371|2370|2369.5|2368.5|1240
1720437600000|2024-07-08 11:20:00|2370.5|2370.5|2371.5|2371|2375|2374.5|2370.5|2370.5|2082
1720437900000|2024-07-08 11:25:00|2371|2370.5|2371.5|2370.5|2371.5|2371|2371|2370.5|1469
1720438200000|2024-07-08 11:30:00|2371|2370|2373.5|2373|2374|2373.5|2370|2369.5|1715
1720438500000|2024-07-08 11:35:00|2373|2372.5|2374.5|2374|2376.5|2376|2372.5|2372|1093
1720438800000|2024-07-08 11:40:00|2375|2374.5|2376.5|2376|2377|2376|2374.5|2374|3397
1720439100000|2024-07-08 11:45:00|2376|2375.5|2372|2371.5|2377|2376|2371|2370.5|1123
1720439400000|2024-07-08 11:50:00|2372.5|2372|2368.5|2368|2372.5|2372|2368|2367.5|1341
1720439700000|2024-07-08 11:55:00|2369|2367.5|2370|2369|2370|2369.5|2369|2367.5|1258
1720440000000|2024-07-08 12:00:00|2369.5|2368.5|2369|2368.5|2369.5|2369|2368.5|2368|2821
1720440300000|2024-07-08 12:05:00|2368.5|2368|2366|2365.5|2368.5|2368|2366|2365.5|1152
1720440600000|2024-07-08 12:10:00|2365.5|2365|2364|2363|2365.5|2365|2363.5|2363|2232
1720440900000|2024-07-08 12:15:00|2363.5|2363.5|2364.5|2364|2365|2364.5|2363.5|2363|814
1720441200000|2024-07-08 12:20:00|2364|2363.5|2360.5|2359.5|2364|2363.5|2360|2359.5|1628
1720441500000|2024-07-08 12:25:00|2360|2360|2362|2361|2362|2361.5|2360|2359.5|3029
1720441800000|2024-07-08 12:30:00|2361.5|2360.5|2363.5|2363|2364|2363|2361|2360|3132
1720442100000|2024-07-08 12:35:00|2363|2362|2360.5|2359.5|2365.5|2365|2360|2359.5|1376
1720442400000|2024-07-08 12:40:00|2360|2358.5|2361.5|2361|2362|2361.5|2359.5|2358.5|3405
1720442700000|2024-07-08 12:45:00|2361|2360.5|2359.5|2359|2361.5|2360.5|2358.5|2358|2504
1720443000000|2024-07-08 12:50:00|2360.5|2360|2362.5|2361.5|2363.5|2363|2360.5|2360|2459
1720443300000|2024-07-08 12:55:00|2363|2362|2359|2358.5|2363|2362.5|2358.5|2358|4353
1720443600000|2024-07-08 13:00:00|2358.5|2358|2357|2356.5|2359|2358.5|2357|2356.5|2248
1720443900000|2024-07-08 13:05:00|2356.5|2356|2356.5|2356|2357|2356.5|2356|2355.5|1057
1720444200000|2024-07-08 13:10:00|2357|2355.5|2354|2353.5|2357|2356|2353|2352.5|4058
1720444500000|2024-07-08 13:15:00|2354.5|2353|2354.5|2354|2355|2354.5|2353.5|2353|1191
1720444800000|2024-07-08 13:20:00|2355|2354.5|2355|2354.5|2356|2355.5|2355|2354.5|1238
1720445100000|2024-07-08 13:25:00|2354.5|2354|2353|2352.5|2355|2354.5|2352.5|2352|3368
1720445400000|2024-07-08 13:30:00|2353.5|2352|2361|2360|2361|2360.5|2353.5|2352|5418
1720445700000|2024-07-08 13:35:00|2360.5|2359.5|2356.5|2356|2361.5|2360.5|2356.5|2356|3172
1720446000000|2024-07-08 13:40:00|2357|2355|2353.5|2353|2357.5|2356.5|2353.5|2353|2227
1720446300000|2024-07-08 13:45:00|2353|2352.5|2352|2351|2353.5|2353|2351.5|2351|2866
1720446600000|2024-07-08 13:50:00|2352.5|2351.5|2355|2354|2357|2356.5|2350.5|2350|13907
1720446900000|2024-07-08 13:55:00|2355.5|2354.5|2352.5|2352|2355.5|2354.5|2350.5|2350|3039
1720447200000|2024-07-08 14:00:00|2352|2351.5|2347|2346|2353.5|2353|2347|2346|3939
1720447500000|2024-07-08 14:05:00|2347.5|2347|2349.5|2349|2350|2349|2344.5|2343.5|4431
1720447800000|2024-07-08 14:10:00|2348.5|2348|2347.5|2347|2349.5|2348.5|2347.5|2347|1906
1720448100000|2024-07-08 14:15:00|2348|2347.5|2346.5|2346|2350|2349.5|2346.5|2345.5|6181
1720448400000|2024-07-08 14:20:00|2346|2345.5|2347.5|2347|2348.5|2348|2345|2344|3532
1720448700000|2024-07-08 14:25:00|2348|2346.5|2347.5|2346.5|2352.5|2352|2347.5|2346.5|2895
1720449000000|2024-07-08 14:30:00|2347|2347|2346.5|2346|2348|2347|2345|2344.5|4258
1720449300000|2024-07-08 14:35:00|2347|2346.5|2346|2345|2347|2346.5|2343.5|2342.5|1997
1720449600000|2024-07-08 14:40:00|2345.5|2344.5|2342.5|2342|2349|2348|2342|2341.5|3569
1720449900000|2024-07-08 14:45:00|2342|2341.5|2343|2342.5|2344.5|2344|2342|2341.5|3450
1720450200000|2024-07-08 14:50:00|2343.5|2343|2339.5|2339|2343.5|2343|2339.5|2339|2951
1720450500000|2024-07-08 14:55:00|2341|2340.5|2337.5|2337|2341|2340.5|2337.5|2337|1784
1720450800000|2024-07-08 15:00:00|2339|2338|2336.5|2336|2339.5|2339|2336.5|2336|3727
1720451100000|2024-07-08 15:05:00|2337|2336.5|2337|2336.5|2338|2337.5|2336|2335.5|4412
1720451400000|2024-07-08 15:10:00|2337.5|2337|2339|2338.5|2339.5|2338.5|2337.5|2337|2039
1720451700000|2024-07-08 15:15:00|2339.5|2339|2340|2339.5|2342.5|2341.5|2339|2338.5|3400
1720452000000|2024-07-08 15:20:00|2340.5|2340|2338.5|2338|2340.5|2340|2338|2337.5|4464
1720452300000|2024-07-08 15:25:00|2337.5|2337|2338.5|2338|2338.5|2338|2336|2335.5|4489
1720508400000|2024-07-09 07:00:00|2319|2317|2334|2331.5|2334|2332|2313.5|2311.5|2910
1720508700000|2024-07-09 07:05:00|2333.5|2332|2325.5|2324|2335|2333.5|2324.5|2323.5|5751
1720509000000|2024-07-09 07:10:00|2325|2321.5|2312.5|2311.5|2325|2322.5|2312.5|2311.5|5023
1720509300000|2024-07-09 07:15:00|2313|2312|2309|2308|2314.5|2313.5|2309|2308|6690
1720509600000|2024-07-09 07:20:00|2308.5|2307.5|2309|2308|2312|2311|2305|2304|6773
1720509900000|2024-07-09 07:25:00|2308.5|2307.5|2317.5|2316.5|2317.5|2316.5|2306.5|2305.5|6644
1720510200000|2024-07-09 07:30:00|2318|2317|2321|2319.5|2322.5|2321.5|2316|2315.5|6375
1720510500000|2024-07-09 07:35:00|2320.5|2319|2309|2308|2321|2319|2308|2307|3505
1720510800000|2024-07-09 07:40:00|2308.5|2308.5|2313|2311.5|2316.5|2315|2308.5|2308.5|3475
1720511100000|2024-07-09 07:45:00|2312.5|2312|2308|2307|2314|2313.5|2308|2307|2715
1720511400000|2024-07-09 07:50:00|2308.5|2307.5|2308|2307|2309.5|2308.5|2307|2306|5209
1720511700000|2024-07-09 07:55:00|2307.5|2307.5|2309.5|2308.5|2312|2311|2307.5|2307.5|2741
1720512000000|2024-07-09 08:00:00|2310|2309|2311.5|2311|2313.5|2312.5|2310|2309|2184
1720512300000|2024-07-09 08:05:00|2312|2310.5|2308.5|2307|2312|2311|2308|2307|2105
1720512600000|2024-07-09 08:10:00|2308|2307.5|2309.5|2308.5|2311|2310.5|2305.5|2305|2631
1720512900000|2024-07-09 08:15:00|2310|2309|2310|2309.5|2312|2311.5|2308.5|2308|2509
1720513200000|2024-07-09 08:20:00|2310.5|2309|2316|2315|2316.5|2315|2310.5|2309|3076
1720513500000|2024-07-09 08:25:00|2315|2315.5|2314.5|2314|2316|2315.5|2312.5|2312|2186
1720513800000|2024-07-09 08:30:00|2315|2314.5|2313.5|2312.5|2315.5|2315|2313|2312.5|1875
1720514100000|2024-07-09 08:35:00|2313|2312|2313.5|2313|2315.5|2315|2313|2312|1552
1720514400000|2024-07-09 08:40:00|2313|2312.5|2315.5|2315|2316.5|2315.5|2313|2312.5|3573
1720514700000|2024-07-09 08:45:00|2316|2314.5|2318.5|2317.5|2319|2318.5|2314.5|2313.5|1750
1720515000000|2024-07-09 08:50:00|2319|2318|2316.5|2315.5|2319|2318|2314.5|2314|1670
1720515300000|2024-07-09 08:55:00|2315.5|2315|2316|2315|2317|2316.5|2315|2314|1607
1720515600000|2024-07-09 09:00:00|2315.5|2314|2316|2315|2316|2315.5|2314|2313.5|712
1720515900000|2024-07-09 09:05:00|2315.5|2315.5|2312.5|2312|2317.5|2317|2311.5|2310.5|1908
1720516200000|2024-07-09 09:10:00|2312|2311.5|2313.5|2312.5|2313.5|2313|2310.5|2309.5|558
1720516500000|2024-07-09 09:15:00|2313|2312|2310|2309|2313|2312.5|2310|2309|1135
1720516800000|2024-07-09 09:20:00|2310.5|2309.5|2307.5|2307|2310.5|2309.5|2307.5|2307|2114
1720517100000|2024-07-09 09:25:00|2308|2306.5|2309|2308.5|2310.5|2309.5|2307.5|2306.5|1922
1720517400000|2024-07-09 09:30:00|2308.5|2308|2304.5|2303.5|2309|2308|2304.5|2303.5|2647
1720517700000|2024-07-09 09:35:00|2304|2303|2304.5|2304|2306|2305.5|2303.5|2303|3031
1720518000000|2024-07-09 09:40:00|2305|2304.5|2302|2301.5|2305|2304.5|2302|2301.5|2368
1720518300000|2024-07-09 09:45:00|2301.5|2301|2301|2300|2302.5|2302|2300.5|2300|936
1720518600000|2024-07-09 09:50:00|2300.5|2299.5|2300|2299|2300.5|2299.5|2298|2297.5|2399
1720518900000|2024-07-09 09:55:00|2299|2298.5|2298.5|2298|2300|2299.5|2297|2296.5|2200
1720519200000|2024-07-09 10:00:00|2300|2299|2299|2298.5|2302.5|2302|2299|2298.5|1962
1720519500000|2024-07-09 10:05:00|2298.5|2298|2297.5|2296.5|2298.5|2298|2295.5|2295|2957
1720519800000|2024-07-09 10:10:00|2297|2296|2297.5|2296.5|2298|2297.5|2296.5|2295.5|1520
1720520100000|2024-07-09 10:15:00|2297|2297|2295.5|2295|2298|2297|2295.5|2294.5|1023
1720520400000|2024-07-09 10:20:00|2295|2294.5|2296|2295.5|2296.5|2296|2295|2294.5|1266
1720520700000|2024-07-09 10:25:00|2296.5|2295|2297.5|2296.5|2300.5|2299.5|2296|2295|2666
1720521000000|2024-07-09 10:30:00|2298|2297|2297.5|2296.5|2299|2298|2297.5|2296.5|1877
1720521300000|2024-07-09 10:35:00|2297|2297|2297|2296|2297.5|2297|2296.5|2296|389
1720521600000|2024-07-09 10:40:00|2296.5|2295.5|2292.5|2292|2296.5|2295.5|2292.5|2292|2155
1720521900000|2024-07-09 10:45:00|2292|2291.5|2288|2287.5|2292|2291.5|2288|2287|1767
1720522200000|2024-07-09 10:50:00|2287|2286.5|2290|2289|2290|2289.5|2287|2286.5|3797
1720522500000|2024-07-09 10:55:00|2289.5|2288.5|2289.5|2289|2290|2289.5|2288.5|2288|2788
1720522800000|2024-07-09 11:00:00|2288.5|2288.5|2291.5|2290.5|2291.5|2291|2288.5|2288|2010
1720523100000|2024-07-09 11:05:00|2291|2290|2291|2290.5|2291.5|2291|2289.5|2289|2609
1720523400000|2024-07-09 11:10:00|2290.5|2290|2289.5|2289|2291|2290|2289|2288|1168
1720523700000|2024-07-09 11:15:00|2290|2289.5|2289|2288.5|2290.5|2289.5|2287|2286.5|2108
1720524000000|2024-07-09 11:20:00|2288.5|2288|2285|2284|2288.5|2288.5|2283.5|2283|2790
1720524300000|2024-07-09 11:25:00|2284.5|2283.5|2287|2286.5|2287|2286.5|2283.5|2282.5|1900
1720524600000|2024-07-09 11:30:00|2287.5|2287|2286.5|2285.5|2288|2287.5|2286|2285.5|2390
1720524900000|2024-07-09 11:35:00|2287.5|2286.5|2287.5|2286.5|2288|2287.5|2284.5|2284|1619
1720525200000|2024-07-09 11:40:00|2287|2286|2285.5|2284.5|2288|2287.5|2284.5|2284|3250
1720525500000|2024-07-09 11:45:00|2285|2285|2284.5|2283.5|2285.5|2285|2283.5|2282.5|2140
1720525800000|2024-07-09 11:50:00|2285|2284|2287|2286|2288|2287.5|2285|2283.5|2032
1720526100000|2024-07-09 11:55:00|2286.5|2286.5|2284|2283|2286.5|2286.5|2283|2282|2770
1720526400000|2024-07-09 12:00:00|2283.5|2282.5|2282.5|2282|2284|2283.5|2282.5|2281.5|1693
1720526700000|2024-07-09 12:05:00|2283|2282.5|2284.5|2284|2284.5|2284|2281.5|2281|1590
1720527000000|2024-07-09 12:10:00|2285|2283.5|2287|2286.5|2288|2287|2284.5|2283.5|854
1720527300000|2024-07-09 12:15:00|2287.5|2287|2285.5|2284.5|2288|2287.5|2285|2284.5|1226
1720527600000|2024-07-09 12:20:00|2286|2285|2286.5|2285.5|2287|2286.5|2285|2284.5|3144
1720527900000|2024-07-09 12:25:00|2286|2285|2289.5|2289|2289.5|2289|2286|2285|1460
1720528200000|2024-07-09 12:30:00|2289|2288.5|2284|2283|2289.5|2289|2284|2283|1604
1720528500000|2024-07-09 12:35:00|2283.5|2283.5|2281|2280.5|2284|2283.5|2280.5|2280|4633
1720528800000|2024-07-09 12:40:00|2280.5|2280|2277|2276|2281|2280.5|2276|2275.5|4050
1720529100000|2024-07-09 12:45:00|2276.5|2275.5|2274.5|2273.5|2277.5|2277|2272|2271.5|5226
1720529400000|2024-07-09 12:50:00|2274|2272.5|2273.5|2272.5|2274|2273|2267|2266|4932
1720529700000|2024-07-09 12:55:00|2273|2273|2276|2275.5|2277.5|2277|2272.5|2272|3739
1720530000000|2024-07-09 13:00:00|2277|2276|2278|2277.5|2280.5|2279.5|2276.5|2275.5|2331
1720530300000|2024-07-09 13:05:00|2277.5|2277|2278|2277.5|2279.5|2278.5|2277|2276|2688
1720530600000|2024-07-09 13:10:00|2277.5|2277|2273.5|2273|2278|2277.5|2273.5|2272.5|1900
1720530900000|2024-07-09 13:15:00|2274|2273.5|2280|2279.5|2280.5|2280|2274|2273|4474
1720531200000|2024-07-09 13:20:00|2280.5|2280|2280|2279.5|2281|2280.5|2279|2278.5|2135
1720531500000|2024-07-09 13:25:00|2280.5|2279|2279.5|2278.5|2280.5|2280|2279|2278.5|1530
1720531800000|2024-07-09 13:30:00|2279|2278|2272.5|2272|2279.5|2278|2272.5|2272|4643
1720532100000|2024-07-09 13:35:00|2273.5|2272.5|2278|2277|2278|2277.5|2273|2272|3153
1720532400000|2024-07-09 13:40:00|2277.5|2277.5|2280.5|2280|2282|2281|2277.5|2277|3184
1720532700000|2024-07-09 13:45:00|2280|2279.5|2282|2281|2284|2283.5|2280|2279|3458
1720533000000|2024-07-09 13:50:00|2280.5|2281.5|2281|2280|2281.5|2281.5|2278|2277|4411
1720533300000|2024-07-09 13:55:00|2280.5|2279.5|2278.5|2277.5|2281|2280|2278.5|2277.5|10540
1720533600000|2024-07-09 14:00:00|2279.5|2278|2277|2276|2280|2279|2273.5|2273|5929
1720533900000|2024-07-09 14:05:00|2277.5|2276.5|2275|2274.5|2278|2277.5|2274|2273|5003
1720534200000|2024-07-09 14:10:00|2274.5|2274|2276.5|2275.5|2277.5|2276.5|2274|2273.5|2474
1720534500000|2024-07-09 14:15:00|2277.5|2277|2279|2278|2281|2280|2277|2276.5|5123
1720534800000|2024-07-09 14:20:00|2279.5|2278.5|2278|2277|2279.5|2278.5|2277|2276|2023
1720535100000|2024-07-09 14:25:00|2277.5|2276.5|2274|2273.5|2278|2277|2273|2272.5|1906
1720535400000|2024-07-09 14:30:00|2274.5|2274|2275|2274.5|2276|2275.5|2272|2271|5961
1720535700000|2024-07-09 14:35:00|2274.5|2273.5|2278|2277|2278|2277|2274.5|2273.5|3810
1720536000000|2024-07-09 14:40:00|2278.5|2278|2279|2278.5|2280.5|2279.5|2278.5|2277.5|3401
1720536300000|2024-07-09 14:45:00|2279.5|2279|2276.5|2275.5|2279.5|2279|2275.5|2275|2584
1720536600000|2024-07-09 14:50:00|2276|2275|2274.5|2274|2276.5|2275.5|2274|2273.5|4497
1720536900000|2024-07-09 14:55:00|2275|2273.5|2272.5|2271.5|2276|2275|2271|2270.5|5126
1720537200000|2024-07-09 15:00:00|2272|2272|2277|2276.5|2277.5|2277|2271.5|2270.5|4794
1720537500000|2024-07-09 15:05:00|2277.5|2277|2274|2273.5|2277.5|2277|2274|2273.5|6171
1720537800000|2024-07-09 15:10:00|2273|2272.5|2274|2273.5|2274.5|2274|2272.5|2272|6155
1720538100000|2024-07-09 15:15:00|2273.5|2273|2272|2271|2274.5|2274|2271.5|2271|6452
1720538400000|2024-07-09 15:20:00|2272.5|2271.5|2278|2277.5|2278.5|2278|2272.5|2271.5|7784
1720538700000|2024-07-09 15:25:00|2277.5|2277|2277|2276|2277.5|2277|2274|2273|8901
1720594800000|2024-07-10 07:00:00|2298.5|2295.5|2291.5|2289|2303.5|2300|2291.5|2288.5|3292
1720595100000|2024-07-10 07:05:00|2292|2290|2285|2283.5|2293.5|2291.5|2285|2283|2726
1720595400000|2024-07-10 07:10:00|2285.5|2284|2281.5|2280|2288.5|2286.5|2281|2280|1860
1720595700000|2024-07-10 07:15:00|2282|2280.5|2287|2285.5|2288|2287|2276|2275|3510
1720596000000|2024-07-10 07:20:00|2288|2286|2276|2275|2288|2287.5|2276|2275|2707
1720596300000|2024-07-10 07:25:00|2276.5|2275.5|2276.5|2275.5|2279|2278|2276|2275|3642
1720596600000|2024-07-10 07:30:00|2276|2275|2282|2281|2282|2281|2272|2271|3634
1720596900000|2024-07-10 07:35:00|2283.5|2281.5|2284.5|2283.5|2286.5|2285|2280.5|2280|6733
1720597200000|2024-07-10 07:40:00|2284|2283|2282.5|2281.5|2284|2283|2280.5|2279|2430
1720597500000|2024-07-10 07:45:00|2283|2282|2288|2287|2290|2289|2283|2281.5|2791
1720597800000|2024-07-10 07:50:00|2288.5|2287.5|2287|2285.5|2290|2289.5|2284|2283.5|3755
1720598100000|2024-07-10 07:55:00|2286.5|2286|2288|2286.5|2289|2288|2285|2284|2603
1720598400000|2024-07-10 08:00:00|2287.5|2287|2287.5|2286|2288|2287|2284|2283|1799
1720598700000|2024-07-10 08:05:00|2288|2286.5|2290.5|2290|2292|2291|2287.5|2286.5|3164
1720599000000|2024-07-10 08:10:00|2291|2290.5|2292|2291|2296.5|2295.5|2290.5|2290.5|2403
1720599300000|2024-07-10 08:15:00|2291.5|2290.5|2289.5|2288.5|2292|2291.5|2289.5|2288.5|962
1720599600000|2024-07-10 08:20:00|2289|2288|2289|2288|2290.5|2289.5|2286.5|2286|2208
1720599900000|2024-07-10 08:25:00|2289.5|2288.5|2296|2295|2296.5|2296|2289.5|2288.5|1991
1720600200000|2024-07-10 08:30:00|2295.5|2294.5|2292|2291|2296|2294.5|2291|2290|1677
1720600500000|2024-07-10 08:35:00|2292.5|2291.5|2293|2292|2294.5|2294|2292|2291|1203
1720600800000|2024-07-10 08:40:00|2292.5|2291.5|2291|2290.5|2292.5|2291.5|2288.5|2288|2483
1720601100000|2024-07-10 08:45:00|2290.5|2290|2288|2287.5|2291|2290|2287.5|2286.5|997
1720601400000|2024-07-10 08:50:00|2287.5|2286.5|2289|2288.5|2289.5|2288.5|2287|2286|877
1720601700000|2024-07-10 08:55:00|2289.5|2289|2295|2294.5|2295|2294.5|2289.5|2288.5|2456
1720602000000|2024-07-10 09:00:00|2295.5|2295|2298|2297.5|2298|2297.5|2294|2293|1989
1720602300000|2024-07-10 09:05:00|2297.5|2297|2298|2296.5|2298.5|2297.5|2295.5|2294.5|1255
1720602600000|2024-07-10 09:10:00|2297.5|2297|2302.5|2301|2303|2301.5|2297.5|2296.5|1774
1720602900000|2024-07-10 09:15:00|2302|2300.5|2305.5|2304.5|2306|2305|2301.5|2300.5|1800
1720603200000|2024-07-10 09:20:00|2305|2305|2308|2307|2309|2308|2304.5|2304|1313
1720603500000|2024-07-10 09:25:00|2309|2308|2310|2309.5|2310.5|2309.5|2307.5|2306.5|991
1720603800000|2024-07-10 09:30:00|2309.5|2309|2309.5|2308.5|2311|2310|2307.5|2307|2742
1720604100000|2024-07-10 09:35:00|2309|2308|2310|2309|2310|2309|2308|2307|1475
1720604400000|2024-07-10 09:40:00|2309.5|2308.5|2306|2305.5|2309.5|2308.5|2306|2305|1398
1720604700000|2024-07-10 09:45:00|2306.5|2306|2303|2302|2307.5|2306.5|2302.5|2302|2477
1720605000000|2024-07-10 09:50:00|2303.5|2302.5|2307|2306|2308.5|2308|2303|2302|2599
1720605300000|2024-07-10 09:55:00|2306.5|2306.5|2307|2306|2307.5|2307|2305.5|2304.5|2215
1720605600000|2024-07-10 10:00:00|2307.5|2306.5|2305.5|2304.5|2308.5|2308|2305|2304.5|1144
1720605900000|2024-07-10 10:05:00|2305|2305|2306|2304.5|2306|2305|2300|2299|2940
1720606200000|2024-07-10 10:10:00|2305.5|2305|2304|2303.5|2306|2305|2303|2302.5|1085
1720606500000|2024-07-10 10:15:00|2304.5|2304|2306.5|2305.5|2306.5|2305.5|2304|2303.5|1231
1720606800000|2024-07-10 10:20:00|2306|2305|2307|2306.5|2307|2306.5|2305.5|2305|1777
1720607100000|2024-07-10 10:25:00|2308.5|2307|2304|2303|2308.5|2307.5|2303.5|2302.5|2580
1720607400000|2024-07-10 10:30:00|2303.5|2303.5|2305|2304|2305.5|2304.5|2303.5|2302.5|730
1720607700000|2024-07-10 10:35:00|2305.5|2304.5|2306.5|2306|2306.5|2306|2304.5|2303.5|1034
1720608000000|2024-07-10 10:40:00|2307|2306.5|2313.5|2312.5|2313.5|2312.5|2307|2306.5|3282
1720608300000|2024-07-10 10:45:00|2313|2311.5|2311.5|2311|2313.5|2312|2309|2308|2443
1720608600000|2024-07-10 10:50:00|2312|2310.5|2311|2310.5|2312|2310.5|2309|2308.5|1342
1720608900000|2024-07-10 10:55:00|2310.5|2310|2311.5|2311|2312|2311.5|2309.5|2309|972
1720609200000|2024-07-10 11:00:00|2312|2310.5|2312|2311|2312.5|2311.5|2311|2310.5|1642
1720609500000|2024-07-10 11:05:00|2311.5|2310.5|2311|2310|2312|2311.5|2310.5|2310|1199
1720609800000|2024-07-10 11:10:00|2310.5|2309.5|2307|2306.5|2310.5|2309.5|2306|2305|644
1720610100000|2024-07-10 11:15:00|2307.5|2306|2306.5|2305.5|2307.5|2307|2306|2305.5|919
1720610400000|2024-07-10 11:20:00|2305.5|2305|2307.5|2307|2308.5|2307.5|2305.5|2305|979
1720610700000|2024-07-10 11:25:00|2307|2306.5|2305|2304|2307|2306.5|2304.5|2303.5|1181
1720611000000|2024-07-10 11:30:00|2304.5|2303.5|2304.5|2303.5|2305.5|2304.5|2303.5|2303|904
1720611300000|2024-07-10 11:35:00|2305|2304|2307|2306.5|2308.5|2307.5|2305|2304|1696
1720611600000|2024-07-10 11:40:00|2307.5|2307|2308|2307|2308.5|2308|2306|2305|1599
1720611900000|2024-07-10 11:45:00|2307.5|2306.5|2307.5|2307|2309|2308|2307|2306|922
1720612200000|2024-07-10 11:50:00|2307|2306.5|2307|2306|2307.5|2307|2306|2305|1002
1720612500000|2024-07-10 11:55:00|2307.5|2306.5|2303.5|2302.5|2307.5|2307|2303.5|2302.5|679
1720612800000|2024-07-10 12:00:00|2304|2303|2302|2301.5|2304|2303.5|2301|2300|2192
1720613100000|2024-07-10 12:05:00|2302.5|2302|2302|2301.5|2302.5|2302|2300|2299.5|1855
1720613400000|2024-07-10 12:10:00|2302.5|2302|2303.5|2302.5|2304|2303|2302|2301.5|1209
1720613700000|2024-07-10 12:15:00|2302.5|2302|2303|2302.5|2303.5|2302.5|2302.5|2302|573
1720614000000|2024-07-10 12:20:00|2303.5|2302|2304|2303|2305|2304.5|2302.5|2302|578
1720614300000|2024-07-10 12:25:00|2305|2303.5|2305.5|2304.5|2306|2305.5|2304.5|2303.5|1500
1720614600000|2024-07-10 12:30:00|2305|2304|2305|2304.5|2307|2306|2304|2303.5|467
1720614900000|2024-07-10 12:35:00|2305.5|2305|2308|2307|2308|2307|2304|2303.5|1924
1720615200000|2024-07-10 12:40:00|2307.5|2306.5|2308.5|2307.5|2309.5|2309|2307|2306.5|1957
1720615500000|2024-07-10 12:45:00|2308|2308|2308|2307.5|2310|2309.5|2307|2306|2093
1720615800000|2024-07-10 12:50:00|2308.5|2307|2310|2309.5|2310.5|2310|2307.5|2307|544
1720616100000|2024-07-10 12:55:00|2310.5|2310|2310|2309.5|2311|2310.5|2309.5|2309|909
1720616400000|2024-07-10 13:00:00|2308.5|2309|2307|2306|2309|2309.5|2306.5|2306|385
1720616700000|2024-07-10 13:05:00|2306.5|2307.5|2308.5|2308|2309|2308.5|2306.5|2307|1597
1720617000000|2024-07-10 13:10:00|2308|2307.5|2309.5|2309|2309.5|2309|2308|2307.5|1253
1720617300000|2024-07-10 13:15:00|2310.5|2310|2309|2308.5|2313|2312.5|2308|2307.5|3464
1720617600000|2024-07-10 13:20:00|2308.5|2308|2313|2312.5|2313|2312.5|2307.5|2307|1723
1720617900000|2024-07-10 13:25:00|2312.5|2312|2312.5|2312|2313|2312.5|2311|2310.5|1539
1720618200000|2024-07-10 13:30:00|2312|2311.5|2313|2312|2314|2313|2310.5|2310|5517
1720618500000|2024-07-10 13:35:00|2313.5|2312.5|2311.5|2311|2313.5|2312.5|2309.5|2309|1858
1720618800000|2024-07-10 13:40:00|2311|2310.5|2311|2310.5|2313.5|2313|2310.5|2310|3524
1720619100000|2024-07-10 13:45:00|2311.5|2311|2309.5|2309|2313.5|2312.5|2309.5|2309|1876
1720619400000|2024-07-10 13:50:00|2310|2309.5|2311|2310.5|2312|2311.5|2309|2308.5|4299
1720619700000|2024-07-10 13:55:00|2310.5|2309.5|2309.5|2309|2311|2310.5|2309|2308.5|2076
1720620000000|2024-07-10 14:00:00|2310|2307|2311.5|2311|2312|2311.5|2305.5|2304.5|5391
1720620300000|2024-07-10 14:05:00|2311|2310|2308.5|2308|2311|2310|2308|2307.5|1476
1720620600000|2024-07-10 14:10:00|2309|2308.5|2305.5|2304.5|2309.5|2309|2305|2304|2923
1720620900000|2024-07-10 14:15:00|2305|2305|2306|2305|2307.5|2306.5|2305|2304.5|2529
1720621200000|2024-07-10 14:20:00|2305.5|2304.5|2304.5|2304|2307|2306|2303.5|2303|3982
1720621500000|2024-07-10 14:25:00|2305|2304.5|2302.5|2301.5|2305|2304.5|2301.5|2301|1923
1720621800000|2024-07-10 14:30:00|2303|2302.5|2304|2303.5|2305|2304.5|2303|2302.5|1976
1720622100000|2024-07-10 14:35:00|2304.5|2304|2301.5|2301|2304.5|2304|2299.5|2299|5677
1720622400000|2024-07-10 14:40:00|2301|2300.5|2301|2300.5|2302|2301.5|2299.5|2299|2045
1720622700000|2024-07-10 14:45:00|2300.5|2300|2299.5|2298.5|2300.5|2300|2298|2297|1630
1720623000000|2024-07-10 14:50:00|2299|2298|2297|2296.5|2299.5|2298|2297|2296|3400
1720623300000|2024-07-10 14:55:00|2297.5|2297|2300|2299.5|2300|2299.5|2297.5|2297|1541
1720623600000|2024-07-10 15:00:00|2301|2300|2299.5|2299|2302.5|2302|2299.5|2299|6088
1720623900000|2024-07-10 15:05:00|2300|2298.5|2302.5|2302|2304.5|2304|2299.5|2298.5|2751
1720624200000|2024-07-10 15:10:00|2302|2301.5|2302.5|2302|2303|2302.5|2301.5|2300.5|2885
1720624500000|2024-07-10 15:15:00|2302|2301.5|2306|2305|2306.5|2306|2302|2301.5|3479
1720624800000|2024-07-10 15:20:00|2305.5|2305.5|2307.5|2307|2308|2307.5|2305.5|2305.5|2375
1720625100000|2024-07-10 15:25:00|2307|2306.5|2305|2304|2308|2307.5|2304.5|2304|2469
1720681200000|2024-07-11 07:00:00|2329.5|2324|2335|2333.5|2336|2334.5|2329.5|2324|2680
1720681500000|2024-07-11 07:05:00|2335.5|2334|2322|2320.5|2339|2337.5|2322|2320.5|3187
1720681800000|2024-07-11 07:10:00|2322.5|2321.5|2326.5|2325|2327|2325.5|2322|2321|3629
1720682100000|2024-07-11 07:15:00|2326|2325.5|2313|2311.5|2327.5|2326|2311.5|2310.5|4731
1720682400000|2024-07-11 07:20:00|2312|2311|2320|2318.5|2320|2319|2311|2310|3637
1720682700000|2024-07-11 07:25:00|2319.5|2319|2314|2313|2320|2319|2313.5|2313|4812
1720683000000|2024-07-11 07:30:00|2314.5|2313.5|2322|2321|2322|2321|2313|2312.5|3780
1720683300000|2024-07-11 07:35:00|2321.5|2320.5|2322.5|2321.5|2323|2322|2321|2319.5|2538
1720683600000|2024-07-11 07:40:00|2323|2321|2323.5|2322|2324.5|2323.5|2320.5|2319|2274
1720683900000|2024-07-11 07:45:00|2323|2321.5|2323|2322|2323.5|2322.5|2319.5|2318.5|1435
1720684200000|2024-07-11 07:50:00|2324.5|2323|2326|2325|2327|2326|2324|2322.5|2478
1720684500000|2024-07-11 07:55:00|2325.5|2324.5|2325.5|2324.5|2326|2325.5|2324.5|2323|2182
1720684800000|2024-07-11 08:00:00|2326|2324|2330|2329|2330|2329|2326|2324|4286
1720685100000|2024-07-11 08:05:00|2331|2330.5|2328|2327|2331.5|2330.5|2328|2327|2162
1720685400000|2024-07-11 08:10:00|2327.5|2326.5|2329.5|2328.5|2329.5|2328.5|2325.5|2325|2145
1720685700000|2024-07-11 08:15:00|2330.5|2329|2331|2330|2333|2332.5|2330|2329|1530
1720686000000|2024-07-11 08:20:00|2330.5|2329.5|2331|2330|2332|2331|2329|2328|1773
1720686300000|2024-07-11 08:25:00|2330.5|2330.5|2333.5|2333|2334|2333|2330.5|2330|1188
1720686600000|2024-07-11 08:30:00|2334|2332.5|2332.5|2332|2334|2332.5|2331.5|2330.5|1220
1720686900000|2024-07-11 08:35:00|2332|2331.5|2332|2331|2332.5|2331.5|2331|2330|657
1720687200000|2024-07-11 08:40:00|2332.5|2331.5|2334|2333.5|2334.5|2333.5|2332|2331|1125
1720687500000|2024-07-11 08:45:00|2334.5|2334|2333.5|2332.5|2337|2336.5|2333.5|2332.5|1079
1720687800000|2024-07-11 08:50:00|2333|2332|2333.5|2332.5|2333.5|2333|2331.5|2331|973
1720688100000|2024-07-11 08:55:00|2333|2332|2334|2333|2334|2333|2330.5|2330|2472
1720688400000|2024-07-11 09:00:00|2333|2332|2332|2331|2333|2332|2331|2330|263
1720688700000|2024-07-11 09:05:00|2333|2331.5|2331|2330|2333|2332|2331|2330|764
1720689000000|2024-07-11 09:10:00|2331.5|2330.5|2334.5|2333|2335|2334.5|2331|2330|1087
1720689300000|2024-07-11 09:15:00|2334|2333.5|2337.5|2336.5|2337.5|2337|2333.5|2332.5|1037
1720689600000|2024-07-11 09:20:00|2337|2336|2338|2336.5|2338|2337.5|2336|2335|1419
1720689900000|2024-07-11 09:25:00|2337|2337|2337.5|2336.5|2338.5|2337.5|2336.5|2335.5|667
1720690200000|2024-07-11 09:30:00|2337|2336|2331.5|2330.5|2337|2336|2331.5|2330.5|1226
1720690500000|2024-07-11 09:35:00|2332|2330|2331.5|2330.5|2333.5|2332.5|2331|2330|945
1720690800000|2024-07-11 09:40:00|2332|2331.5|2332|2331|2333.5|2332.5|2332|2331|182
1720691100000|2024-07-11 09:45:00|2332.5|2332|2332|2331|2334|2333.5|2331|2330|1439
1720691400000|2024-07-11 09:50:00|2331.5|2330.5|2333.5|2332.5|2334|2333|2331|2330|2484
1720691700000|2024-07-11 09:55:00|2333|2332|2333.5|2333|2335.5|2334.5|2333|2332|598
1720692000000|2024-07-11 10:00:00|2334|2333.5|2333|2332|2334|2333.5|2328|2327.5|2117
1720692300000|2024-07-11 10:05:00|2332.5|2331.5|2333.5|2332.5|2333.5|2333|2332|2331.5|953
1720692600000|2024-07-11 10:10:00|2333|2332|2332.5|2331.5|2333.5|2332.5|2331.5|2331|629
1720692900000|2024-07-11 10:15:00|2333|2332|2335|2334|2335.5|2334.5|2332|2331|1899
1720693200000|2024-07-11 10:20:00|2336|2334.5|2339|2338|2339|2338|2336|2334.5|615
1720693500000|2024-07-11 10:25:00|2338.5|2337.5|2336|2335|2338.5|2338|2336|2335|1301
1720693800000|2024-07-11 10:30:00|2335.5|2334.5|2332.5|2331.5|2335.5|2334.5|2332.5|2331.5|225
1720694100000|2024-07-11 10:35:00|2332|2331|2334.5|2334|2334.5|2334|2331|2330.5|958
1720694400000|2024-07-11 10:40:00|2335|2333.5|2334|2332.5|2335.5|2334.5|2333|2332|2361
1720694700000|2024-07-11 10:45:00|2333.5|2333|2335.5|2335|2335.5|2335|2333.5|2333|680
1720695000000|2024-07-11 10:50:00|2336|2335.5|2336|2335|2336|2335.5|2335|2334|514
1720695300000|2024-07-11 10:55:00|2337|2335.5|2337.5|2337|2339.5|2339|2337|2335.5|1406
1720695600000|2024-07-11 11:00:00|2337|2336.5|2334.5|2333.5|2337|2337|2333|2332.5|2004
1720695900000|2024-07-11 11:05:00|2334|2332.5|2333|2332|2334|2333|2332|2331.5|731
1720696200000|2024-07-11 11:10:00|2332.5|2332.5|2333|2332.5|2335|2334|2332.5|2332.5|521
1720696500000|2024-07-11 11:15:00|2333.5|2333|2332.5|2331.5|2333.5|2333|2332|2331.5|312
1720696800000|2024-07-11 11:20:00|2332|2330.5|2328.5|2327.5|2332|2331|2328.5|2327.5|758
1720697100000|2024-07-11 11:25:00|2328|2328.5|2328|2327|2330|2329|2325|2324|1224
1720697400000|2024-07-11 11:30:00|2328.5|2327.5|2330.5|2329.5|2331.5|2330.5|2328.5|2327.5|557
1720697700000|2024-07-11 11:35:00|2331|2330|2330.5|2329.5|2331|2330.5|2329.5|2329|263
1720698000000|2024-07-11 11:40:00|2330|2329|2329|2328|2331|2330|2329|2328|827
1720698300000|2024-07-11 11:45:00|2328.5|2327.5|2327|2326|2329.5|2328.5|2327|2326|259
1720698600000|2024-07-11 11:50:00|2327.5|2326.5|2329|2328|2329|2328|2326.5|2325.5|919
1720698900000|2024-07-11 11:55:00|2329.5|2328.5|2328.5|2327.5|2329.5|2328.5|2328|2327|422
1720699200000|2024-07-11 12:00:00|2328|2327|2328.5|2327.5|2330|2329|2328|2327|1091
1720699500000|2024-07-11 12:05:00|2328|2327|2329.5|2328.5|2330|2329.5|2328|2327|1258
1720699800000|2024-07-11 12:10:00|2329|2329|2328|2327|2329|2329|2327|2326.5|253
1720700100000|2024-07-11 12:15:00|2328.5|2327.5|2323.5|2322.5|2328.5|2327.5|2323.5|2322.5|611
1720700400000|2024-07-11 12:20:00|2323|2322|2326|2325|2326.5|2326|2322.5|2321.5|1070
1720700700000|2024-07-11 12:25:00|2326.5|2325.5|2326.5|2325.5|2328|2327|2326|2325|1050
1720701000000|2024-07-11 12:30:00|2329|2327|2335|2333.5|2343|2341.5|2325.5|2324.5|9986
1720701300000|2024-07-11 12:35:00|2334.5|2333|2338|2337|2338.5|2337|2326.5|2325.5|4883
1720701600000|2024-07-11 12:40:00|2337.5|2336.5|2338.5|2338|2343.5|2342.5|2336.5|2335.5|14451
1720701900000|2024-07-11 12:45:00|2339|2337|2334|2333|2339.5|2338.5|2332|2331|3230
1720702200000|2024-07-11 12:50:00|2333.5|2332|2324.5|2323.5|2333.5|2332|2324|2323|3242
1720702500000|2024-07-11 12:55:00|2324|2323|2318.5|2317|2325|2324|2317.5|2316.5|4909
1720702800000|2024-07-11 13:00:00|2317.5|2316.5|2318|2317|2318.5|2317.5|2312|2311|3704
1720703100000|2024-07-11 13:05:00|2318.5|2317.5|2323|2321.5|2323|2322|2317|2316|2715
1720703400000|2024-07-11 13:10:00|2322.5|2321|2322|2321|2323|2322|2320.5|2320|658
1720703700000|2024-07-11 13:15:00|2322.5|2321.5|2324|2323|2324.5|2324|2322|2321.5|1766
1720704000000|2024-07-11 13:20:00|2324.5|2323.5|2323|2322.5|2325|2324|2322|2321|2312
1720704300000|2024-07-11 13:25:00|2322.5|2322|2323.5|2322.5|2323.5|2322.5|2319|2318.5|922
1720704600000|2024-07-11 13:30:00|2324|2323|2322|2321|2328|2327|2321.5|2321|3294
1720704900000|2024-07-11 13:35:00|2323|2322.5|2321.5|2320.5|2324|2323|2319.5|2318.5|823
1720705200000|2024-07-11 13:40:00|2322.5|2321.5|2323|2322|2324|2323|2320.5|2319.5|1234
1720705500000|2024-07-11 13:45:00|2322.5|2322.5|2322|2321.5|2324|2323|2321.5|2320.5|205
1720705800000|2024-07-11 13:50:00|2322.5|2322|2323.5|2322.5|2324.5|2324|2321.5|2321|2981
1720706100000|2024-07-11 13:55:00|2324|2323|2321.5|2320.5|2324.5|2323.5|2319|2318.5|1576
1720706400000|2024-07-11 14:00:00|2322|2321|2327|2326|2327|2326|2321|2320.5|1505
1720706700000|2024-07-11 14:05:00|2327.5|2326.5|2329.5|2329|2330|2329.5|2327|2326|2244
1720707000000|2024-07-11 14:10:00|2330|2329.5|2331|2330|2333|2332|2328.5|2327.5|4381
1720707300000|2024-07-11 14:15:00|2331.5|2330.5|2327.5|2326|2333|2331.5|2325|2324.5|4258
1720707600000|2024-07-11 14:20:00|2327|2326.5|2324.5|2323.5|2328|2327|2322|2321|1725
1720707900000|2024-07-11 14:25:00|2324|2323|2325.5|2324.5|2328|2327|2324|2323|2801
1720708200000|2024-07-11 14:30:00|2325|2324|2328.5|2327.5|2330|2329|2324|2323|3201
1720708500000|2024-07-11 14:35:00|2329|2328|2329|2328.5|2331|2330|2327|2326|976
1720708800000|2024-07-11 14:40:00|2329.5|2328|2327.5|2326.5|2329.5|2329|2327|2326|1846
1720709100000|2024-07-11 14:45:00|2328|2327|2327|2326|2329|2328|2326.5|2326|4282
1720709400000|2024-07-11 14:50:00|2326|2326.5|2327|2326.5|2328.5|2327.5|2326|2325|1651
1720709700000|2024-07-11 14:55:00|2326|2326|2327.5|2326.5|2328|2327.5|2326|2325|2680
1720710000000|2024-07-11 15:00:00|2328|2327|2325|2324.5|2328.5|2328|2323.5|2323|4421
1720710300000|2024-07-11 15:05:00|2324.5|2324|2323|2322|2324.5|2324|2322|2321.5|2878
1720710600000|2024-07-11 15:10:00|2323.5|2322.5|2326.5|2325.5|2326.5|2326|2323.5|2322.5|2957
1720710900000|2024-07-11 15:15:00|2326|2326|2324.5|2324|2326.5|2326|2324.5|2323.5|3060
1720711200000|2024-07-11 15:20:00|2324|2323.5|2325.5|2325|2325.5|2325|2323.5|2323|3344
1720711500000|2024-07-11 15:25:00|2325|2324.5|2327.5|2327|2328|2327|2324.5|2324|3453
1720767600000|2024-07-12 07:00:00|2335.5|2335|2335|2333.5|2340|2338.5|2333.5|2331|1245
1720767900000|2024-07-12 07:05:00|2336|2334.5|2344.5|2343.5|2344.5|2344|2336|2334.5|9260
1720768200000|2024-07-12 07:10:00|2346|2344|2336.5|2335|2346.5|2345.5|2336.5|2335|2581
1720768500000|2024-07-12 07:15:00|2336|2334.5|2335.5|2334.5|2336|2335|2333.5|2332.5|1988
1720768800000|2024-07-12 07:20:00|2336|2335|2338.5|2337.5|2339.5|2338.5|2334|2332.5|1466
1720769100000|2024-07-12 07:25:00|2339|2338|2336|2335.5|2340|2339|2334.5|2334|1777
1720769400000|2024-07-12 07:30:00|2336.5|2336|2339|2338.5|2342|2341|2336.5|2335.5|1777
1720769700000|2024-07-12 07:35:00|2338.5|2338|2339|2338|2339.5|2339|2337|2336|1870
1720770000000|2024-07-12 07:40:00|2338.5|2337.5|2340|2339.5|2341|2340|2337.5|2336.5|2422
1720770300000|2024-07-12 07:45:00|2341|2340|2338.5|2338|2341|2340.5|2338|2337.5|1725
1720770600000|2024-07-12 07:50:00|2338|2337|2340|2339|2343|2342|2338|2337|3508
1720770900000|2024-07-12 07:55:00|2339.5|2338.5|2341.5|2341|2343.5|2342.5|2338.5|2338|1696
1720771200000|2024-07-12 08:00:00|2342|2341.5|2347.5|2346.5|2348|2347.5|2342|2341|2799
1720771500000|2024-07-12 08:05:00|2348|2347|2343|2342|2348|2347|2342|2341.5|2387
1720771800000|2024-07-12 08:10:00|2343.5|2342.5|2340.5|2339.5|2344|2343|2340.5|2339.5|1169
1720772100000|2024-07-12 08:15:00|2341|2340|2341.5|2340.5|2344|2343|2341|2339.5|1080
1720772400000|2024-07-12 08:20:00|2341|2340|2345|2343.5|2345|2343.5|2340|2339.5|1492
1720772700000|2024-07-12 08:25:00|2344.5|2343|2341|2340|2344.5|2343.5|2340.5|2340|1979
1720773000000|2024-07-12 08:30:00|2341.5|2340.5|2344|2343|2344|2343.5|2340.5|2340|1840
1720773300000|2024-07-12 08:35:00|2343.5|2342.5|2342.5|2341.5|2343.5|2343|2342|2340.5|3934
1720773600000|2024-07-12 08:40:00|2342|2341|2340|2339|2342.5|2342|2338.5|2338|968
1720773900000|2024-07-12 08:45:00|2340.5|2339.5|2341|2340.5|2342.5|2342|2339.5|2338.5|1080
1720774200000|2024-07-12 08:50:00|2341.5|2341|2338.5|2337.5|2342|2341|2338|2337.5|689
1720774500000|2024-07-12 08:55:00|2338|2336.5|2337.5|2336.5|2338|2337|2334.5|2333.5|501
1720774800000|2024-07-12 09:00:00|2337|2336|2335.5|2334.5|2337.5|2336|2334.5|2334|1818
1720775100000|2024-07-12 09:05:00|2336|2335|2335|2334|2336|2335.5|2334.5|2333.5|409
1720775400000|2024-07-12 09:10:00|2335.5|2334.5|2338|2337|2338.5|2338|2335.5|2334.5|3359
1720775700000|2024-07-12 09:15:00|2337.5|2336.5|2334|2333|2337.5|2336.5|2333.5|2332.5|2107
1720776000000|2024-07-12 09:20:00|2333.5|2333.5|2332|2331|2334|2333.5|2330.5|2330|2275
1720776300000|2024-07-12 09:25:00|2332.5|2331.5|2334.5|2333.5|2335|2334.5|2332|2331|1504
1720776600000|2024-07-12 09:30:00|2334|2333|2334.5|2333.5|2335|2334.5|2333.5|2332.5|1917
1720776900000|2024-07-12 09:35:00|2335|2334|2336.5|2336|2336.5|2336|2335|2334|1332
1720777200000|2024-07-12 09:40:00|2337|2336.5|2338|2337.5|2340|2339|2337|2336|984
1720777500000|2024-07-12 09:45:00|2337.5|2337|2337|2336.5|2337.5|2337.5|2336|2335.5|1120
1720777800000|2024-07-12 09:50:00|2336.5|2336|2339|2338.5|2340|2339.5|2336.5|2336|1516
1720778100000|2024-07-12 09:55:00|2339.5|2338|2341.5|2341|2342|2341.5|2339.5|2338|897
1720778400000|2024-07-12 10:00:00|2341|2340.5|2343|2342|2343|2342.5|2341|2340.5|3640
1720778700000|2024-07-12 10:05:00|2342.5|2341.5|2341|2340.5|2342.5|2341.5|2341|2340.5|2217
1720779000000|2024-07-12 10:10:00|2340.5|2340|2343|2342.5|2343|2342.5|2340.5|2339.5|1367
1720779300000|2024-07-12 10:15:00|2344|2343.5|2342.5|2341.5|2344.5|2344|2342.5|2341.5|1895
1720779600000|2024-07-12 10:20:00|2343|2342|2344.5|2344|2344.5|2344|2343|2342|735
1720779900000|2024-07-12 10:25:00|2344|2343.5|2344|2343|2344|2343.5|2342.5|2341.5|2029
1720780200000|2024-07-12 10:30:00|2343.5|2343.5|2350|2349.5|2350.5|2349.5|2343.5|2343.5|1283
1720780500000|2024-07-12 10:35:00|2350.5|2349|2352|2351|2353|2352|2349.5|2349|2493
1720780800000|2024-07-12 10:40:00|2351.5|2351.5|2354|2353.5|2354|2353.5|2351.5|2351|1144
1720781100000|2024-07-12 10:45:00|2355|2354|2348.5|2347.5|2356|2355|2348|2347|4503
1720781400000|2024-07-12 10:50:00|2348|2348|2348.5|2348|2350.5|2350|2348|2348|2534
1720781700000|2024-07-12 10:55:00|2348|2347.5|2349.5|2349|2350|2349.5|2347.5|2347|1265
1720782000000|2024-07-12 11:00:00|2350|2349.5|2350|2349.5|2352|2351.5|2349.5|2349|1875
1720782300000|2024-07-12 11:05:00|2350.5|2350|2349.5|2349|2351|2350.5|2349.5|2349|361
1720782600000|2024-07-12 11:10:00|2350|2349.5|2351|2350|2351.5|2351|2350|2349|1958
1720782900000|2024-07-12 11:15:00|2350.5|2349.5|2352.5|2352|2355.5|2354.5|2350.5|2349.5|2507
1720783200000|2024-07-12 11:20:00|2353|2352.5|2351.5|2351|2353|2352.5|2351|2350.5|1820
1720783500000|2024-07-12 11:25:00|2352|2351.5|2354.5|2353.5|2355|2354.5|2352|2351.5|1644
1720783800000|2024-07-12 11:30:00|2354|2354|2353.5|2352.5|2354.5|2354|2353|2352.5|427
1720784100000|2024-07-12 11:35:00|2353|2352|2352|2351.5|2353|2352.5|2351.5|2350.5|2581
1720784400000|2024-07-12 11:40:00|2351.5|2351|2353|2352|2353|2352.5|2351|2350.5|970
1720784700000|2024-07-12 11:45:00|2353.5|2352.5|2353.5|2353|2355|2354|2353.5|2352.5|1962
1720785000000|2024-07-12 11:50:00|2353|2352.5|2354|2353.5|2355|2354|2353|2352.5|3256
1720785300000|2024-07-12 11:55:00|2353|2352.5|2353|2352.5|2353.5|2353|2353|2352.5|244
1720785600000|2024-07-12 12:00:00|2353.5|2352|2353|2352.5|2353.5|2353|2350|2349.5|709
1720785900000|2024-07-12 12:05:00|2353.5|2353|2353.5|2353|2354|2353|2352|2351.5|1748
1720786200000|2024-07-12 12:10:00|2354.5|2353.5|2356|2355.5|2356.5|2356|2354|2353.5|2448
1720786500000|2024-07-12 12:15:00|2356.5|2355|2352|2351|2356.5|2355|2351.5|2351|2524
1720786800000|2024-07-12 12:20:00|2351|2350.5|2349|2348|2352|2351|2347.5|2347|1952
1720787100000|2024-07-12 12:25:00|2349.5|2348.5|2355.5|2354.5|2355.5|2355|2349.5|2348.5|2299
1720787400000|2024-07-12 12:30:00|2355|2354|2355.5|2354.5|2358|2357|2350|2347.5|5650
1720787700000|2024-07-12 12:35:00|2356.5|2355|2354.5|2353.5|2356.5|2355.5|2354|2353|2643
1720788000000|2024-07-12 12:40:00|2354|2354|2359.5|2358.5|2360|2359.5|2354|2354|4575
1720788300000|2024-07-12 12:45:00|2360|2359|2358.5|2357.5|2360.5|2360|2357.5|2356.5|3879
1720788600000|2024-07-12 12:50:00|2359|2358|2361|2360.5|2362.5|2362|2358|2357|2167
1720788900000|2024-07-12 12:55:00|2361.5|2360|2362.5|2362|2363|2362|2361|2360|1273
1720789200000|2024-07-12 13:00:00|2363|2362.5|2359.5|2359|2364|2363|2359.5|2359|2989
1720789500000|2024-07-12 13:05:00|2360|2359.5|2358|2357.5|2361|2360.5|2358|2357.5|1956
1720789800000|2024-07-12 13:10:00|2357.5|2356.5|2360|2359.5|2360.5|2359.5|2357.5|2356.5|3614
1720790100000|2024-07-12 13:15:00|2359.5|2359|2360|2359|2360.5|2360|2358.5|2357.5|1152
1720790400000|2024-07-12 13:20:00|2359.5|2359.5|2362|2361.5|2363|2362.5|2359.5|2359|2137
1720790700000|2024-07-12 13:25:00|2361.5|2361|2357|2356|2362|2361|2356.5|2356|1941
1720791000000|2024-07-12 13:30:00|2356.5|2355.5|2361.5|2360.5|2361.5|2360.5|2356|2355.5|3406
1720791300000|2024-07-12 13:35:00|2361|2360|2361|2360|2361.5|2361|2358.5|2358|3345
1720791600000|2024-07-12 13:40:00|2360.5|2359.5|2356.5|2356|2360.5|2359.5|2356.5|2356|3006
1720791900000|2024-07-12 13:45:00|2357.5|2355.5|2356.5|2356|2359|2358.5|2356.5|2355.5|3393
1720792200000|2024-07-12 13:50:00|2356|2355.5|2354.5|2354|2356.5|2356|2354|2353.5|4463
1720792500000|2024-07-12 13:55:00|2355.5|2354.5|2354.5|2353.5|2356|2355|2353.5|2353|2181
1720792800000|2024-07-12 14:00:00|2354|2354|2358|2357|2358|2357|2354|2353.5|5281
1720793100000|2024-07-12 14:05:00|2358.5|2357.5|2361.5|2360.5|2362|2361|2358|2357|3825
1720793400000|2024-07-12 14:10:00|2362|2361|2366.5|2365.5|2367|2366|2362|2360.5|4986
1720793700000|2024-07-12 14:15:00|2366|2365|2366|2365|2366.5|2365.5|2364.5|2364|2903
1720794000000|2024-07-12 14:20:00|2365.5|2365.5|2363|2362.5|2366.5|2366|2363|2362.5|5316
1720794300000|2024-07-12 14:25:00|2362.5|2362|2363|2362|2364.5|2363.5|2362|2361.5|4258
1720794600000|2024-07-12 14:30:00|2364|2363|2360.5|2360|2364|2363.5|2360.5|2360|4641
1720794900000|2024-07-12 14:35:00|2360|2359.5|2358.5|2358|2360.5|2359.5|2358|2357.5|4672
1720795200000|2024-07-12 14:40:00|2359|2358.5|2357|2356|2359.5|2359|2356|2355.5|1478
1720795500000|2024-07-12 14:45:00|2356.5|2356.5|2359.5|2359|2359.5|2359|2356.5|2356|1344
1720795800000|2024-07-12 14:50:00|2360|2358.5|2357.5|2356.5|2360|2358.5|2357|2356|3462
1720796100000|2024-07-12 14:55:00|2358.5|2357|2360.5|2360|2361|2360|2358|2357|3005
1720796400000|2024-07-12 15:00:00|2361|2360.5|2360.5|2360|2361.5|2360.5|2359|2358.5|3473
1720796700000|2024-07-12 15:05:00|2360|2359.5|2361.5|2361|2362|2361.5|2356.5|2356|2633
1720797000000|2024-07-12 15:10:00|2362|2361.5|2362|2361|2362|2361.5|2359.5|2359|5019
1720797300000|2024-07-12 15:15:00|2361.5|2361.5|2362.5|2362|2362.5|2362|2360.5|2360|11798
1720797600000|2024-07-12 15:20:00|2363|2362.5|2363|2362.5|2364.5|2364|2362|2361.5|6363
1720797900000|2024-07-12 15:25:00|2363.5|2363|2360.5|2359.5|2363.5|2363|2360|2359.5|6710
1721026800000|2024-07-15 07:00:00|2345.5|2342|2334|2332|2345.5|2343.5|2332.5|2331|2692
1721027100000|2024-07-15 07:05:00|2333.5|2334|2329.5|2328.5|2340.5|2338.5|2329|2328|5989
1721027400000|2024-07-15 07:10:00|2329|2328|2338|2337|2338.5|2337.5|2327.5|2326.5|2996
1721027700000|2024-07-15 07:15:00|2338.5|2337.5|2341.5|2340.5|2342.5|2341|2336|2335.5|1802
1721028000000|2024-07-15 07:20:00|2342|2341|2343|2342|2346|2344.5|2342|2341|2205
1721028300000|2024-07-15 07:25:00|2342|2341|2349|2348.5|2349.5|2348.5|2341|2340|3763
1721028600000|2024-07-15 07:30:00|2349.5|2348|2347|2346|2349.5|2348.5|2345.5|2344.5|2600
1721028900000|2024-07-15 07:35:00|2347.5|2346.5|2342|2341.5|2347.5|2346.5|2340.5|2340|3380
1721029200000|2024-07-15 07:40:00|2341.5|2340|2337.5|2336.5|2341.5|2341|2335|2334.5|3961
1721029500000|2024-07-15 07:45:00|2338.5|2337.5|2337.5|2336.5|2343|2341.5|2337|2336.5|3768
1721029800000|2024-07-15 07:50:00|2338|2337|2342.5|2341.5|2342.5|2341.5|2337.5|2337|2621
1721030100000|2024-07-15 07:55:00|2343|2342|2344.5|2343.5|2344.5|2343.5|2342.5|2341.5|1989
1721030400000|2024-07-15 08:00:00|2345.5|2343|2347|2346|2349.5|2348|2345|2343|1313
1721030700000|2024-07-15 08:05:00|2348.5|2347.5|2347|2346|2350.5|2349|2347|2346|3219
1721031000000|2024-07-15 08:10:00|2347.5|2346.5|2350.5|2349.5|2352.5|2351.5|2347|2346|1332
1721031300000|2024-07-15 08:15:00|2350|2348.5|2350|2349|2350|2349|2347|2345.5|1428
1721031600000|2024-07-15 08:20:00|2349.5|2348.5|2348.5|2347.5|2351|2350|2348|2347|645
1721031900000|2024-07-15 08:25:00|2349|2348|2350|2349|2352.5|2351.5|2348.5|2347.5|807
1721032200000|2024-07-15 08:30:00|2349.5|2348.5|2351.5|2350.5|2352.5|2352|2349.5|2348.5|1076
1721032500000|2024-07-15 08:35:00|2352|2351|2352.5|2351.5|2353.5|2353|2350.5|2349.5|1052
1721032800000|2024-07-15 08:40:00|2352|2351|2354|2353.5|2355|2354|2352|2351|656
1721033100000|2024-07-15 08:45:00|2355|2353|2353.5|2353|2356|2355.5|2353.5|2353|982
1721033400000|2024-07-15 08:50:00|2353|2352.5|2351.5|2350.5|2354|2353|2351.5|2350.5|1857
1721033700000|2024-07-15 08:55:00|2352|2351|2350|2349.5|2352|2351|2349|2348|1009
1721034000000|2024-07-15 09:00:00|2349.5|2349|2348.5|2347.5|2350.5|2349.5|2348.5|2347.5|645
1721034300000|2024-07-15 09:05:00|2348|2347|2348.5|2347.5|2348.5|2347.5|2345.5|2345|2097
1721034600000|2024-07-15 09:10:00|2349|2348|2349.5|2348.5|2350|2349.5|2348.5|2347.5|857
1721034900000|2024-07-15 09:15:00|2349|2348|2348.5|2348|2349.5|2348.5|2347.5|2347|538
1721035200000|2024-07-15 09:20:00|2350|2349|2352.5|2351.5|2353.5|2352.5|2350|2349|576
1721035500000|2024-07-15 09:25:00|2352|2351|2353.5|2352.5|2353.5|2352.5|2351|2350.5|1128
1721035800000|2024-07-15 09:30:00|2353|2353|2353|2352|2355|2354|2352|2351|1508
1721036100000|2024-07-15 09:35:00|2353.5|2352.5|2352.5|2352|2353.5|2353|2352.5|2352|1120
1721036400000|2024-07-15 09:40:00|2351.5|2351|2350.5|2349.5|2352|2351|2349.5|2349|1321
1721036700000|2024-07-15 09:45:00|2350|2349|2350|2349|2351|2350|2347|2346.5|1946
1721037000000|2024-07-15 09:50:00|2349.5|2348.5|2352|2351|2353|2352|2349.5|2348.5|1720
1721037300000|2024-07-15 09:55:00|2351.5|2350|2348|2347|2351.5|2350|2346|2345|1568
1721037600000|2024-07-15 10:00:00|2348.5|2347.5|2348|2347.5|2350|2349|2348|2347|632
1721037900000|2024-07-15 10:05:00|2349|2348|2346.5|2345.5|2349.5|2349|2346.5|2345.5|1741
1721038200000|2024-07-15 10:10:00|2347.5|2346|2350|2349|2350|2349.5|2347.5|2345.5|1152
1721038500000|2024-07-15 10:15:00|2349.5|2349.5|2348|2347|2349.5|2349.5|2347.5|2347|1739
1721038800000|2024-07-15 10:20:00|2348.5|2347.5|2348.5|2347.5|2350|2349|2347.5|2346.5|2142
1721039100000|2024-07-15 10:25:00|2348|2348|2348.5|2348|2349.5|2348.5|2346.5|2346|982
1721039400000|2024-07-15 10:30:00|2349.5|2348.5|2349.5|2349|2350|2349.5|2348.5|2347.5|807
1721039700000|2024-07-15 10:35:00|2350|2348.5|2350|2349|2350|2349.5|2349|2348|1258
1721040000000|2024-07-15 10:40:00|2349.5|2349.5|2350|2349|2350|2349.5|2349.5|2348.5|577
1721040300000|2024-07-15 10:45:00|2349.5|2349.5|2349.5|2348.5|2351.5|2350.5|2348.5|2347.5|1567
1721040600000|2024-07-15 10:50:00|2349|2348|2350|2349.5|2350.5|2349.5|2348.5|2348|370
1721040900000|2024-07-15 10:55:00|2350.5|2349|2351|2350|2351|2350|2349.5|2349|102
1721041200000|2024-07-15 11:00:00|2350.5|2350.5|2351|2350|2352|2351.5|2350.5|2350|1106
1721041500000|2024-07-15 11:05:00|2350.5|2349.5|2351|2350|2351|2350|2349.5|2349|641
1721041800000|2024-07-15 11:10:00|2350.5|2349.5|2347.5|2346.5|2350.5|2349.5|2347|2346|2401
1721042100000|2024-07-15 11:15:00|2348.5|2347.5|2348|2347|2349|2348|2347|2346.5|1158
1721042400000|2024-07-15 11:20:00|2347.5|2347.5|2346|2345|2347.5|2347.5|2346|2345|2006
1721042700000|2024-07-15 11:25:00|2349|2345.5|2354.5|2353.5|2354.5|2353.5|2349|2345|5428
1721043000000|2024-07-15 11:30:00|2355|2354|2357.5|2356.5|2359.5|2359|2355|2353.5|2936
1721043300000|2024-07-15 11:35:00|2356.5|2357|2354.5|2353.5|2356.5|2357|2354|2353.5|1251
1721043600000|2024-07-15 11:40:00|2355|2354|2353.5|2352.5|2355.5|2354|2353|2352|778
1721043900000|2024-07-15 11:45:00|2353|2353|2356|2355|2356|2355|2353|2352.5|358
1721044200000|2024-07-15 11:50:00|2355.5|2356|2366|2364.5|2372.5|2371.5|2355.5|2356|5193
1721044500000|2024-07-15 11:55:00|2365.5|2364|2362.5|2361.5|2365.5|2364|2359|2358.5|5010
1721044800000|2024-07-15 12:00:00|2363|2362|2363|2362|2364|2363|2361|2359.5|1260
1721045100000|2024-07-15 12:05:00|2364|2362.5|2363.5|2363|2367|2366.5|2363.5|2362|851
1721045400000|2024-07-15 12:10:00|2364|2364|2364.5|2363.5|2365|2364.5|2363|2362.5|1315
1721045700000|2024-07-15 12:15:00|2363.5|2363|2361.5|2360|2364|2363|2360.5|2359.5|1449
1721046000000|2024-07-15 12:20:00|2361|2360.5|2360.5|2360|2361|2360.5|2359|2358.5|821
1721046300000|2024-07-15 12:25:00|2360|2359.5|2361|2359.5|2361|2360|2360|2359|1130
1721046600000|2024-07-15 12:30:00|2361.5|2360|2360|2359|2361.5|2360.5|2358.5|2357.5|972
1721046900000|2024-07-15 12:35:00|2359.5|2359.5|2358|2357|2360.5|2360|2357.5|2357|1683
1721047200000|2024-07-15 12:40:00|2357.5|2356.5|2356.5|2356|2358|2357.5|2356|2355.5|3379
1721047500000|2024-07-15 12:45:00|2357|2356.5|2354|2353|2357.5|2357|2353.5|2352.5|3073
1721047800000|2024-07-15 12:50:00|2353.5|2352.5|2351|2350|2353.5|2353|2350.5|2350|2770
1721048100000|2024-07-15 12:55:00|2350.5|2350.5|2350.5|2349.5|2351|2350.5|2349|2348.5|1526
1721048400000|2024-07-15 13:00:00|2350|2350|2351.5|2350.5|2351.5|2351|2349.5|2348.5|2189
1721048700000|2024-07-15 13:05:00|2351|2350|2351.5|2350.5|2354|2353|2350|2349|1764
1721049000000|2024-07-15 13:10:00|2352|2351|2347.5|2346.5|2352.5|2351.5|2346|2345.5|2229
1721049300000|2024-07-15 13:15:00|2348|2347|2347|2346.5|2348|2347|2345.5|2345|906
1721049600000|2024-07-15 13:20:00|2347.5|2346|2346|2345|2348|2347.5|2345.5|2345|3377
1721049900000|2024-07-15 13:25:00|2345.5|2345.5|2350|2349.5|2350.5|2349.5|2345|2344.5|3662
1721050200000|2024-07-15 13:30:00|2349.5|2348.5|2347|2346|2351.5|2350.5|2346.5|2346|1898
1721050500000|2024-07-15 13:35:00|2347.5|2347|2350.5|2349.5|2352|2351|2346.5|2345.5|5121
1721050800000|2024-07-15 13:40:00|2350|2349|2345|2344.5|2350|2349|2344.5|2344|2456
1721051100000|2024-07-15 13:45:00|2345.5|2344|2347|2346|2347.5|2347|2344.5|2344|4525
1721051400000|2024-07-15 13:50:00|2346.5|2346.5|2348|2347|2348.5|2347.5|2345.5|2344.5|3535
1721051700000|2024-07-15 13:55:00|2347.5|2346.5|2348|2347|2348.5|2347.5|2347|2346.5|1584
1721052000000|2024-07-15 14:00:00|2348.5|2347.5|2345|2344.5|2348.5|2348|2343.5|2343|4152
1721052300000|2024-07-15 14:05:00|2345.5|2345|2349|2348.5|2349|2348.5|2345|2344|2474
1721052600000|2024-07-15 14:10:00|2348.5|2348|2343.5|2343|2349|2348.5|2343.5|2342.5|1858
1721052900000|2024-07-15 14:15:00|2344|2343.5|2345|2344|2347.5|2346.5|2343.5|2343|3234
1721053200000|2024-07-15 14:20:00|2345.5|2344.5|2345.5|2344.5|2346.5|2346|2345|2344.5|2700
1721053500000|2024-07-15 14:25:00|2345|2344|2344.5|2344|2345|2344|2342.5|2342|1308
1721053800000|2024-07-15 14:30:00|2345|2344.5|2347.5|2346.5|2347.5|2346.5|2344.5|2343.5|930
1721054100000|2024-07-15 14:35:00|2347|2347|2344.5|2344|2347.5|2347|2344|2343|2036
1721054400000|2024-07-15 14:40:00|2345|2344.5|2345.5|2344.5|2345.5|2344.5|2343.5|2343|1205
1721054700000|2024-07-15 14:45:00|2346.5|2345|2348|2347.5|2348|2347.5|2343.5|2343|2019
1721055000000|2024-07-15 14:50:00|2347.5|2347|2350|2349.5|2351.5|2351|2345|2344.5|3473
1721055300000|2024-07-15 14:55:00|2350.5|2350|2350|2349|2351|2350|2347|2346.5|1229
1721055600000|2024-07-15 15:00:00|2350.5|2349.5|2353.5|2353|2354.5|2353.5|2350.5|2349|529
1721055900000|2024-07-15 15:05:00|2354|2353.5|2354.5|2354|2355|2354.5|2352.5|2351.5|2524
1721056200000|2024-07-15 15:10:00|2355|2354.5|2356|2355.5|2356.5|2356|2354|2353.5|937
1721056500000|2024-07-15 15:15:00|2355.5|2355|2355.5|2355|2357.5|2357|2354|2353.5|3784
1721056800000|2024-07-15 15:20:00|2356|2355.5|2356.5|2356|2357|2356.5|2356|2355.5|2248
1721057100000|2024-07-15 15:25:00|2356|2355.5|2357.5|2356.5|2361.5|2361|2354|2353.5|12887
1721113200000|2024-07-16 07:00:00|2344.5|2340.5|2334|2332.5|2344.5|2341.5|2333.5|2332|2670
1721113500000|2024-07-16 07:05:00|2335|2333|2326|2325|2335|2334|2325.5|2324.5|3336
1721113800000|2024-07-16 07:10:00|2327.5|2327|2322|2321|2329.5|2328.5|2321.5|2320.5|6253
1721114100000|2024-07-16 07:15:00|2322.5|2320.5|2335|2334|2335|2334|2322.5|2320.5|3667
1721114400000|2024-07-16 07:20:00|2334|2333.5|2338|2337|2338|2337|2334|2333|1951
1721114700000|2024-07-16 07:25:00|2339|2337.5|2341.5|2340.5|2342.5|2341.5|2335.5|2334.5|5077
1721115000000|2024-07-16 07:30:00|2343|2341|2333|2332|2343|2342|2333|2332|2061
1721115300000|2024-07-16 07:35:00|2333.5|2332.5|2327|2326|2334|2332.5|2325.5|2325|4021
1721115600000|2024-07-16 07:40:00|2326.5|2325.5|2327|2326|2327.5|2326.5|2325.5|2325|1623
1721115900000|2024-07-16 07:45:00|2326.5|2325|2322.5|2321.5|2327|2325|2322|2321|2293
1721116200000|2024-07-16 07:50:00|2322|2321|2320|2319|2322.5|2321.5|2318|2317|2354
1721116500000|2024-07-16 07:55:00|2319.5|2319.5|2318|2317|2322|2321|2318|2317|1675
1721116800000|2024-07-16 08:00:00|2317|2316.5|2316|2315|2319.5|2319|2314|2313|4929
1721117100000|2024-07-16 08:05:00|2315.5|2314|2313.5|2312.5|2315.5|2314.5|2312|2311.5|1856
1721117400000|2024-07-16 08:10:00|2314|2313|2315.5|2314.5|2318|2317.5|2313.5|2313|2900
1721117700000|2024-07-16 08:15:00|2315|2314|2312.5|2311.5|2317|2316|2312|2311.5|1099
1721118000000|2024-07-16 08:20:00|2313|2312|2318|2317|2318.5|2317.5|2313|2312|2388
1721118300000|2024-07-16 08:25:00|2317.5|2316.5|2315.5|2314.5|2317.5|2317|2315|2314.5|1082
1721118600000|2024-07-16 08:30:00|2315|2315|2316|2315|2317|2315.5|2314.5|2314|1713
1721118900000|2024-07-16 08:35:00|2315.5|2314.5|2320.5|2319.5|2321.5|2320.5|2315|2314.5|655
1721119200000|2024-07-16 08:40:00|2321|2320|2324|2323|2324|2323|2321|2319.5|3307
1721119500000|2024-07-16 08:45:00|2323.5|2323.5|2323.5|2323|2324|2323.5|2321|2320.5|1329
1721119800000|2024-07-16 08:50:00|2324|2323.5|2327.5|2327|2329|2328.5|2324|2323.5|1675
1721120100000|2024-07-16 08:55:00|2328|2327.5|2326.5|2325.5|2328|2327.5|2326|2325.5|487
1721120400000|2024-07-16 09:00:00|2327|2326|2324|2323|2327.5|2326.5|2323.5|2323|3639
1721120700000|2024-07-16 09:05:00|2323.5|2322.5|2323|2322|2325|2324|2322.5|2322|558
1721121000000|2024-07-16 09:10:00|2323.5|2322.5|2328|2327|2328|2327.5|2323.5|2322.5|145
1721121300000|2024-07-16 09:15:00|2328.5|2327.5|2330|2329|2330.5|2330|2328.5|2327.5|1636
1721121600000|2024-07-16 09:20:00|2329.5|2330|2329.5|2328.5|2331.5|2330.5|2329|2328.5|1756
1721121900000|2024-07-16 09:25:00|2329|2328|2326|2325.5|2329|2328|2326|2325.5|2215
1721122200000|2024-07-16 09:30:00|2325.5|2324.5|2326.5|2325.5|2326.5|2325.5|2324|2323.5|1571
1721122500000|2024-07-16 09:35:00|2326|2325|2325|2324.5|2326|2325|2323.5|2322.5|1401
1721122800000|2024-07-16 09:40:00|2325.5|2324|2324.5|2324|2326.5|2325.5|2323.5|2322.5|1218
1721123100000|2024-07-16 09:45:00|2325|2324.5|2324|2323|2325|2324.5|2323.5|2323|1025
1721123400000|2024-07-16 09:50:00|2323.5|2322.5|2322.5|2322|2326|2325|2322.5|2322|1224
1721123700000|2024-07-16 09:55:00|2322|2321.5|2323.5|2322.5|2323.5|2323|2321.5|2320.5|1015
1721124000000|2024-07-16 10:00:00|2324|2323|2324.5|2323.5|2326.5|2325.5|2324|2323|758
1721124300000|2024-07-16 10:05:00|2325|2324|2325|2324|2325|2324.5|2323.5|2323|301
1721124600000|2024-07-16 10:10:00|2324.5|2323.5|2323|2322.5|2324.5|2323.5|2321|2320|1308
1721124900000|2024-07-16 10:15:00|2323.5|2322|2322.5|2322|2323.5|2322.5|2321.5|2320.5|391
1721125200000|2024-07-16 10:20:00|2322|2321.5|2322.5|2321.5|2324.5|2323.5|2322|2321.5|1458
1721125500000|2024-07-16 10:25:00|2322|2322|2323.5|2323|2323.5|2323|2320.5|2320|1541
1721125800000|2024-07-16 10:30:00|2322.5|2322.5|2325.5|2325|2325.5|2325|2322|2321|2071
1721126100000|2024-07-16 10:35:00|2325|2324.5|2322.5|2321.5|2325|2324.5|2322|2321|2752
1721126400000|2024-07-16 10:40:00|2323|2322|2322|2321.5|2324.5|2323.5|2322|2321|318
1721126700000|2024-07-16 10:45:00|2321.5|2321|2321|2320|2323|2322|2321|2320|497
1721127000000|2024-07-16 10:50:00|2321.5|2320.5|2323.5|2322.5|2323.5|2322.5|2321.5|2320.5|1265
1721127300000|2024-07-16 10:55:00|2323|2322|2324.5|2324|2325|2324|2322|2321.5|803
1721127600000|2024-07-16 11:00:00|2325|2325|2325.5|2325|2326|2325.5|2323.5|2322.5|4182
1721127900000|2024-07-16 11:05:00|2326|2325.5|2325.5|2325|2326.5|2325.5|2325.5|2324.5|1876
1721128200000|2024-07-16 11:10:00|2326|2325.5|2323.5|2323|2326|2325.5|2323|2322|1494
1721128500000|2024-07-16 11:15:00|2324|2323.5|2322|2321|2324|2323.5|2322|2321|1344
1721128800000|2024-07-16 11:20:00|2322.5|2321.5|2321|2320|2323|2322.5|2321|2320|391
1721129100000|2024-07-16 11:25:00|2322|2320.5|2321.5|2321|2322.5|2321.5|2321|2320|1311
1721129400000|2024-07-16 11:30:00|2322|2320.5|2322.5|2322|2322.5|2322|2322|2320.5|857
1721129700000|2024-07-16 11:35:00|2323|2322.5|2320.5|2319.5|2323.5|2323|2320.5|2319.5|854
1721130000000|2024-07-16 11:40:00|2321|2320|2322.5|2321.5|2322.5|2322|2321|2320|609
1721130300000|2024-07-16 11:45:00|2323.5|2322|2321|2320.5|2324|2323.5|2321|2320|738
1721130600000|2024-07-16 11:50:00|2320.5|2320|2320|2319.5|2321|2320.5|2318.5|2318|1751
1721130900000|2024-07-16 11:55:00|2320.5|2319|2318.5|2318|2320.5|2320|2318|2317|1081
1721131200000|2024-07-16 12:00:00|2319|2317.5|2320.5|2320|2320.5|2320|2317.5|2317|1349
1721131500000|2024-07-16 12:05:00|2320|2319.5|2323.5|2322.5|2325|2324.5|2320|2319.5|3185
1721131800000|2024-07-16 12:10:00|2324|2323|2323.5|2322.5|2325|2324.5|2323.5|2322.5|702
1721132100000|2024-07-16 12:15:00|2323|2322|2324|2323.5|2324|2323.5|2322.5|2321.5|1052
1721132400000|2024-07-16 12:20:00|2324.5|2324|2323|2322.5|2326|2325|2323|2322.5|790
1721132700000|2024-07-16 12:25:00|2323.5|2323|2324|2322.5|2324.5|2323.5|2323|2322.5|1003
1721133000000|2024-07-16 12:30:00|2323|2321.5|2327.5|2326.5|2329|2328.5|2323|2321.5|4211
1721133300000|2024-07-16 12:35:00|2328|2327|2325.5|2324.5|2330|2329.5|2325|2324|3045
1721133600000|2024-07-16 12:40:00|2325|2324|2326.5|2325.5|2327|2326|2324.5|2324|842
1721133900000|2024-07-16 12:45:00|2326|2325|2320|2319.5|2326|2325|2319|2318.5|1045
1721134200000|2024-07-16 12:50:00|2319.5|2319|2318.5|2318|2320|2319|2317.5|2317|1656
1721134500000|2024-07-16 12:55:00|2318|2317.5|2324|2323.5|2325|2324|2318|2317.5|1805
1721134800000|2024-07-16 13:00:00|2323.5|2323|2325.5|2325|2327|2326|2323.5|2323|673
1721135100000|2024-07-16 13:05:00|2325|2324.5|2325.5|2325|2327.5|2326.5|2325|2324.5|1232
1721135400000|2024-07-16 13:10:00|2326|2324.5|2326|2325.5|2326.5|2326|2325|2324.5|771
1721135700000|2024-07-16 13:15:00|2326.5|2326|2325|2324|2326.5|2326|2323|2322|2727
1721136000000|2024-07-16 13:20:00|2324.5|2323.5|2325.5|2324.5|2326|2325|2322.5|2322|1640
1721136300000|2024-07-16 13:25:00|2325|2324|2324.5|2323.5|2325|2324|2323.5|2323|1824
1721136600000|2024-07-16 13:30:00|2325|2324|2323.5|2322.5|2326.5|2325.5|2322.5|2322|1775
1721136900000|2024-07-16 13:35:00|2324|2323|2321.5|2320.5|2326|2325|2321|2320.5|1622
1721137200000|2024-07-16 13:40:00|2322|2321.5|2324.5|2324|2325|2324|2321.5|2321|2569
1721137500000|2024-07-16 13:45:00|2324|2323.5|2322.5|2321.5|2326|2325.5|2322|2321.5|3537
1721137800000|2024-07-16 13:50:00|2323.5|2323|2325|2324|2326|2325.5|2323|2322.5|2882
1721138100000|2024-07-16 13:55:00|2324.5|2324.5|2327.5|2326.5|2328|2327|2324.5|2324|1216
1721138400000|2024-07-16 14:00:00|2328|2327|2333.5|2333|2333.5|2333|2328|2327|2373
1721138700000|2024-07-16 14:05:00|2334|2333.5|2335.5|2335|2339.5|2339|2332.5|2332|3121
1721139000000|2024-07-16 14:10:00|2336|2335.5|2337.5|2337|2340|2339.5|2335|2334|3224
1721139300000|2024-07-16 14:15:00|2338|2337.5|2335.5|2334.5|2340.5|2340|2334.5|2334|1271
1721139600000|2024-07-16 14:20:00|2336|2335|2338.5|2337.5|2339.5|2338.5|2335.5|2334.5|941
1721139900000|2024-07-16 14:25:00|2339.5|2338|2342.5|2341.5|2342.5|2342|2338|2337.5|2041
1721140200000|2024-07-16 14:30:00|2343|2342|2344|2343.5|2344.5|2344|2340|2339|3444
1721140500000|2024-07-16 14:35:00|2344.5|2344|2347|2346|2348|2347.5|2344.5|2343.5|3960
1721140800000|2024-07-16 14:40:00|2347.5|2346.5|2345|2344.5|2349|2348|2345|2344.5|2361
1721141100000|2024-07-16 14:45:00|2344.5|2344|2347|2346|2347|2346|2344.5|2343.5|1283
1721141400000|2024-07-16 14:50:00|2346.5|2346.5|2343.5|2343|2348|2347.5|2343|2342.5|3466
1721141700000|2024-07-16 14:55:00|2344.5|2343.5|2344|2343|2344.5|2344|2342.5|2342|3366
1721142000000|2024-07-16 15:00:00|2344.5|2343.5|2342.5|2342|2344.5|2343.5|2341.5|2341|2838
1721142300000|2024-07-16 15:05:00|2343|2341.5|2342|2341.5|2343|2342.5|2341|2340.5|1379
1721142600000|2024-07-16 15:10:00|2341.5|2341|2341.5|2341|2342.5|2341.5|2340.5|2339.5|5023
1721142900000|2024-07-16 15:15:00|2341|2340.5|2339.5|2339|2341.5|2341|2339.5|2339|3619
1721143200000|2024-07-16 15:20:00|2340|2339.5|2340.5|2340|2341.5|2341|2340|2339|3229
1721143500000|2024-07-16 15:25:00|2341|2340.5|2340|2339|2341|2340.5|2339.5|2339|4757
1721199600000|2024-07-17 07:00:00|2342|2340|2337|2335.5|2347|2344.5|2337|2335.5|2401
1721199900000|2024-07-17 07:05:00|2335|2333|2336|2335|2338.5|2337.5|2334.5|2333|1188
1721200200000|2024-07-17 07:10:00|2335.5|2334.5|2346.5|2345|2346.5|2345|2333|2332.5|2514
1721200500000|2024-07-17 07:15:00|2347|2345.5|2350.5|2349.5|2352|2351.5|2346.5|2345.5|3647
1721200800000|2024-07-17 07:20:00|2351|2350|2353|2352|2353.5|2352.5|2349|2348|923
1721201100000|2024-07-17 07:25:00|2353.5|2351.5|2356.5|2355|2356.5|2355.5|2352.5|2351.5|940
1721201400000|2024-07-17 07:30:00|2356|2354|2352|2351|2356.5|2355.5|2352|2351|1263
1721201700000|2024-07-17 07:35:00|2352.5|2351.5|2355.5|2354.5|2359.5|2358|2352.5|2351.5|2004
1721202000000|2024-07-17 07:40:00|2356.5|2355|2364|2362.5|2364.5|2363.5|2356|2355|4192
1721202300000|2024-07-17 07:45:00|2363.5|2362|2360|2359|2363.5|2362.5|2359|2358.5|1724
1721202600000|2024-07-17 07:50:00|2359.5|2358.5|2357.5|2356.5|2361.5|2361|2357|2356|1758
1721202900000|2024-07-17 07:55:00|2359|2358|2358|2357|2361|2360|2356|2355|3243
1721203200000|2024-07-17 08:00:00|2357.5|2357.5|2361|2360|2361|2360|2356.5|2355.5|1967
1721203500000|2024-07-17 08:05:00|2361.5|2360.5|2358|2357.5|2361.5|2361|2358|2357.5|2334
1721203800000|2024-07-17 08:10:00|2359|2358|2355.5|2354|2359|2358|2354.5|2354|3202
1721204100000|2024-07-17 08:15:00|2355|2354.5|2353.5|2352.5|2358.5|2357.5|2353.5|2352.5|2707
1721204400000|2024-07-17 08:20:00|2353|2352|2354.5|2354|2354.5|2354|2352|2351|2563
1721204700000|2024-07-17 08:25:00|2355|2354.5|2361.5|2360.5|2361.5|2361|2355|2354.5|3206
1721205000000|2024-07-17 08:30:00|2361|2360|2357|2355.5|2361|2360|2356.5|2355.5|2656
1721205300000|2024-07-17 08:35:00|2356.5|2356|2360.5|2360|2360.5|2360|2356|2355|1608
1721205600000|2024-07-17 08:40:00|2360|2359.5|2360.5|2359.5|2363|2362.5|2360|2359.5|1791
1721205900000|2024-07-17 08:45:00|2361|2360|2368.5|2367.5|2368.5|2367.5|2360.5|2359.5|3194
1721206200000|2024-07-17 08:50:00|2368|2367|2376.5|2376|2377|2376.5|2367|2366.5|6202
1721206500000|2024-07-17 08:55:00|2377|2375.5|2376.5|2375.5|2377|2376|2374|2373|2843
1721206800000|2024-07-17 09:00:00|2377|2376|2379|2378.5|2381|2379.5|2376|2375.5|1783
1721207100000|2024-07-17 09:05:00|2378.5|2378|2374.5|2373|2379|2378|2374|2372.5|1049
1721207400000|2024-07-17 09:10:00|2374|2373.5|2376|2375|2377|2376.5|2374|2373|2383
1721207700000|2024-07-17 09:15:00|2376.5|2375.5|2378.5|2378|2379|2378|2376.5|2375.5|1604
1721208000000|2024-07-17 09:20:00|2379|2378.5|2377.5|2376.5|2380.5|2380|2376|2375.5|1411
1721208300000|2024-07-17 09:25:00|2377|2376|2375.5|2374.5|2377|2376.5|2374.5|2373.5|1693
1721208600000|2024-07-17 09:30:00|2375|2374|2370.5|2369.5|2375|2374|2370.5|2369.5|2144
1721208900000|2024-07-17 09:35:00|2371.5|2371|2370|2369.5|2372|2371.5|2369.5|2369|776
1721209200000|2024-07-17 09:40:00|2370.5|2370|2371|2370|2371.5|2371|2370|2369.5|1308
1721209500000|2024-07-17 09:45:00|2371.5|2370.5|2370.5|2370|2374|2373|2370|2369|1503
1721209800000|2024-07-17 09:50:00|2369.5|2369.5|2368|2367|2370|2369.5|2367.5|2367|1631
1721210100000|2024-07-17 09:55:00|2368.5|2367.5|2368|2367.5|2370.5|2369.5|2368|2367.5|1296
1721210400000|2024-07-17 10:00:00|2368.5|2367|2369|2368.5|2370.5|2370|2368|2367|998
1721210700000|2024-07-17 10:05:00|2369.5|2368|2370|2369|2370.5|2370|2369.5|2368|1120
1721211000000|2024-07-17 10:10:00|2369.5|2369.5|2367.5|2366.5|2369.5|2369.5|2367|2366|1571
1721211300000|2024-07-17 10:15:00|2367|2367|2369.5|2369|2370|2369|2367|2366.5|1216
1721211600000|2024-07-17 10:20:00|2368.5|2368|2366.5|2366|2368.5|2368|2366.5|2366|1158
1721211900000|2024-07-17 10:25:00|2366|2365.5|2368.5|2368|2369.5|2369|2366|2365.5|1828
1721212200000|2024-07-17 10:30:00|2368|2367.5|2367.5|2366.5|2368.5|2367.5|2366|2365.5|1911
1721212500000|2024-07-17 10:35:00|2367|2366|2366|2365.5|2367.5|2366|2363.5|2363|1073
1721212800000|2024-07-17 10:40:00|2366.5|2366|2366|2365.5|2367.5|2367|2365.5|2365|573
1721213100000|2024-07-17 10:45:00|2366.5|2364.5|2363.5|2363|2366.5|2365|2363.5|2363|1099
1721213400000|2024-07-17 10:50:00|2363|2362.5|2363.5|2363|2364|2363.5|2363|2362.5|1405
1721213700000|2024-07-17 10:55:00|2364|2362.5|2363.5|2362.5|2364|2363.5|2362|2361.5|441
1721214000000|2024-07-17 11:00:00|2363|2362|2361|2360|2364|2363|2360.5|2360|791
1721214300000|2024-07-17 11:05:00|2360.5|2359.5|2358|2357.5|2360.5|2359.5|2356.5|2355.5|1706
1721214600000|2024-07-17 11:10:00|2358.5|2357|2358|2357|2359|2358.5|2356.5|2356|778
1721214900000|2024-07-17 11:15:00|2358.5|2357.5|2355|2354.5|2358.5|2357.5|2353|2352.5|4389
1721215200000|2024-07-17 11:20:00|2355.5|2354|2355.5|2354.5|2356|2355|2353|2352|848
1721215500000|2024-07-17 11:25:00|2355|2354|2354.5|2354|2355|2354|2351.5|2351|1466
1721215800000|2024-07-17 11:30:00|2354|2353|2349.5|2348.5|2354|2353|2349|2348|1132
1721216100000|2024-07-17 11:35:00|2350|2349|2352.5|2351.5|2352.5|2351.5|2350|2349|2139
1721216400000|2024-07-17 11:40:00|2352|2352|2354.5|2353.5|2354.5|2354|2351|2350.5|1314
1721216700000|2024-07-17 11:45:00|2354|2353|2353.5|2353|2357.5|2356.5|2353|2352.5|3385
1721217000000|2024-07-17 11:50:00|2353|2352.5|2354.5|2353.5|2354.5|2353.5|2352|2351.5|151
1721217300000|2024-07-17 11:55:00|2354|2352.5|2355|2354.5|2355.5|2354.5|2353|2352.5|500
1721217600000|2024-07-17 12:00:00|2353.5|2353|2356.5|2355.5|2358.5|2357.5|2353.5|2353|3093
1721217900000|2024-07-17 12:05:00|2356|2355|2355|2354.5|2356|2355|2353.5|2353|2977
1721218200000|2024-07-17 12:10:00|2354.5|2354|2358.5|2357.5|2358.5|2357.5|2354.5|2354|1850
1721218500000|2024-07-17 12:15:00|2358|2357|2357|2356.5|2359|2358|2356.5|2356|896
1721218800000|2024-07-17 12:20:00|2357.5|2357|2361.5|2361|2362|2361|2357|2357|1277
1721219100000|2024-07-17 12:25:00|2362|2360.5|2361|2360|2362|2361|2360|2359.5|2033
1721219400000|2024-07-17 12:30:00|2360.5|2359.5|2362.5|2362|2364|2363.5|2360.5|2359.5|1603
1721219700000|2024-07-17 12:35:00|2362|2361.5|2363|2362.5|2363.5|2363|2361|2360.5|1929
1721220000000|2024-07-17 12:40:00|2363.5|2363|2361|2360|2364|2363|2360.5|2360|1431
1721220300000|2024-07-17 12:45:00|2360.5|2359.5|2359.5|2359|2361.5|2361|2359.5|2359|1065
1721220600000|2024-07-17 12:50:00|2359|2358.5|2359|2358.5|2360|2359.5|2357.5|2357|1844
1721220900000|2024-07-17 12:55:00|2358.5|2358|2359|2358|2359.5|2359|2357|2356.5|1677
1721221200000|2024-07-17 13:00:00|2361|2360|2358|2357.5|2361|2360.5|2356.5|2356|3000
1721221500000|2024-07-17 13:05:00|2358.5|2358|2358.5|2358|2359|2358.5|2357.5|2357|1177
1721221800000|2024-07-17 13:10:00|2359|2357.5|2359.5|2358.5|2361|2360|2359|2357.5|1905
1721222100000|2024-07-17 13:15:00|2358.5|2358|2359|2358.5|2360|2359.5|2355.5|2355|5443
1721222400000|2024-07-17 13:20:00|2359.5|2358|2358.5|2357.5|2360.5|2359.5|2357.5|2357|2363
1721222700000|2024-07-17 13:25:00|2358|2358|2355|2354|2358.5|2358|2354.5|2354|1609
1721223000000|2024-07-17 13:30:00|2355.5|2354.5|2358|2357.5|2358.5|2358|2355.5|2354.5|4018
1721223300000|2024-07-17 13:35:00|2358.5|2358|2358|2357|2360.5|2359.5|2357.5|2357|2096
1721223600000|2024-07-17 13:40:00|2358.5|2357.5|2357.5|2357|2360|2359|2357.5|2357|2390
1721223900000|2024-07-17 13:45:00|2358|2357.5|2360|2359.5|2360.5|2360|2358|2357.5|2405
1721224200000|2024-07-17 13:50:00|2359.5|2359|2364.5|2363.5|2366|2365|2359.5|2359|2631
1721224500000|2024-07-17 13:55:00|2364|2363|2363|2362.5|2365|2364.5|2363|2362.5|2601
1721224800000|2024-07-17 14:00:00|2364.5|2363.5|2367|2366|2367.5|2366.5|2363|2362.5|3620
1721225100000|2024-07-17 14:05:00|2366.5|2365.5|2362.5|2362|2367.5|2367|2362.5|2361.5|3023
1721225400000|2024-07-17 14:10:00|2363|2361.5|2365|2364|2366|2365|2360|2359.5|3479
1721225700000|2024-07-17 14:15:00|2364.5|2363.5|2368|2367|2368|2367|2363|2362|4476
1721226000000|2024-07-17 14:20:00|2367.5|2366.5|2368|2367.5|2369|2368.5|2367|2366.5|1813
1721226300000|2024-07-17 14:25:00|2369|2368|2374|2373|2374.5|2374|2368.5|2368|6065
1721226600000|2024-07-17 14:30:00|2373|2372.5|2375.5|2375|2376|2375.5|2370|2369.5|3355
1721226900000|2024-07-17 14:35:00|2375|2374.5|2370|2369.5|2375.5|2374.5|2370|2369|3609
1721227200000|2024-07-17 14:40:00|2369|2369|2369|2368.5|2370.5|2370|2367|2366.5|1874
1721227500000|2024-07-17 14:45:00|2369.5|2368|2367.5|2367|2370.5|2370|2367.5|2367|1537
1721227800000|2024-07-17 14:50:00|2368|2368|2370|2369|2370.5|2370|2368|2367.5|1771
1721228100000|2024-07-17 14:55:00|2370.5|2369.5|2368|2367|2371|2370.5|2367.5|2367|876
1721228400000|2024-07-17 15:00:00|2367.5|2366.5|2366|2365|2367.5|2366.5|2363.5|2363|3319
1721228700000|2024-07-17 15:05:00|2365.5|2365.5|2366|2365.5|2367.5|2367|2365|2364.5|2670
1721229000000|2024-07-17 15:10:00|2365.5|2365|2364|2363.5|2366|2365.5|2364|2363|3777
1721229300000|2024-07-17 15:15:00|2363.5|2363|2363.5|2363|2364.5|2364|2363|2362.5|2695
1721229600000|2024-07-17 15:20:00|2363|2362.5|2364|2363.5|2365.5|2365|2363|2362.5|5590
1721229900000|2024-07-17 15:25:00|2363.5|2363|2363.5|2362.5|2365|2364.5|2361.5|2361|5363
1721286000000|2024-07-18 07:00:00|2382.5|2380.5|2389.5|2388.5|2390|2389.5|2382.5|2380.5|1707
1721286300000|2024-07-18 07:05:00|2388|2386|2385.5|2384|2388|2386.5|2384|2382.5|2168
1721286600000|2024-07-18 07:10:00|2386|2384.5|2386.5|2386|2387.5|2386.5|2383.5|2382|999
1721286900000|2024-07-18 07:15:00|2386|2385.5|2381.5|2380|2387.5|2387|2381|2380|2181
1721287200000|2024-07-18 07:20:00|2382.5|2380.5|2384|2383|2386.5|2385.5|2381|2380|1864
1721287500000|2024-07-18 07:25:00|2383.5|2382.5|2375|2374|2384|2382.5|2374.5|2373.5|5646
1721287800000|2024-07-18 07:30:00|2374.5|2373.5|2374|2373.5|2380|2378.5|2372|2371.5|8651
1721288100000|2024-07-18 07:35:00|2373.5|2373|2371.5|2370.5|2375|2374.5|2370|2369.5|11286
1721288400000|2024-07-18 07:40:00|2372|2371|2379|2377.5|2380|2379.5|2372|2371|9770
1721288700000|2024-07-18 07:45:00|2378.5|2378|2376|2375|2379|2378|2375|2373.5|760
1721289000000|2024-07-18 07:50:00|2375|2374|2378.5|2377.5|2378.5|2378|2375|2374|8892
1721289300000|2024-07-18 07:55:00|2378|2377|2376.5|2375.5|2378.5|2377|2374|2373.5|2469
1721289600000|2024-07-18 08:00:00|2377|2376|2378.5|2377.5|2380|2379|2376|2375|1308
1721289900000|2024-07-18 08:05:00|2378|2378|2380.5|2380|2383|2382.5|2378|2378|2746
1721290200000|2024-07-18 08:10:00|2381|2379.5|2384.5|2384|2384.5|2384|2379.5|2378.5|2615
1721290500000|2024-07-18 08:15:00|2384|2383.5|2388|2387.5|2390|2389|2384|2383.5|3483
1721290800000|2024-07-18 08:20:00|2388.5|2388|2395|2394|2396|2395|2387|2386.5|3474
1721291100000|2024-07-18 08:25:00|2394.5|2394.5|2392.5|2391|2395.5|2395|2390.5|2389.5|2290
1721291400000|2024-07-18 08:30:00|2392|2391.5|2398|2397|2398|2397.5|2391.5|2391|4233
1721291700000|2024-07-18 08:35:00|2397.5|2396.5|2400.5|2399|2402|2401.5|2396.5|2395|5017
1721292000000|2024-07-18 08:40:00|2401.5|2399.5|2399|2398|2402|2401|2398.5|2398|2543
1721292300000|2024-07-18 08:45:00|2398.5|2397|2400.5|2399.5|2401|2400|2397.5|2396.5|1139
1721292600000|2024-07-18 08:50:00|2399|2400|2400.5|2400|2404|2403.5|2398.5|2398|6487
1721292900000|2024-07-18 08:55:00|2401.5|2400.5|2404|2403.5|2405.5|2404.5|2400.5|2399.5|4068
1721293200000|2024-07-18 09:00:00|2403.5|2402.5|2406|2404.5|2407.5|2407|2403|2402.5|2275
1721293500000|2024-07-18 09:05:00|2406.5|2405|2407|2406.5|2409|2408|2406.5|2405|1156
1721293800000|2024-07-18 09:10:00|2407.5|2406|2412.5|2411.5|2412.5|2412|2406.5|2406|3023
1721294100000|2024-07-18 09:15:00|2413.5|2412|2409|2408.5|2413.5|2413|2409|2408|958
1721294400000|2024-07-18 09:20:00|2409.5|2409|2412|2411|2412|2411|2409.5|2408|1506
1721294700000|2024-07-18 09:25:00|2411.5|2411.5|2412|2411|2412|2411.5|2409.5|2409|1073
1721295000000|2024-07-18 09:30:00|2411.5|2409.5|2404|2402.5|2412|2409.5|2402.5|2402|3292
1721295300000|2024-07-18 09:35:00|2403|2403|2403.5|2403|2404.5|2404|2400.5|2399.5|2502
1721295600000|2024-07-18 09:40:00|2401|2400.5|2399|2398.5|2401|2400.5|2397|2396.5|1752
1721295900000|2024-07-18 09:45:00|2399.5|2399|2402|2401|2402|2401|2397.5|2396.5|1613
1721296200000|2024-07-18 09:50:00|2402.5|2402|2407|2406.5|2407|2406.5|2402.5|2402|2647
1721296500000|2024-07-18 09:55:00|2406.5|2406|2403|2402.5|2407|2406|2402.5|2402|1508
1721296800000|2024-07-18 10:00:00|2403.5|2403|2403|2402|2403.5|2403|2401.5|2401|976
1721297100000|2024-07-18 10:05:00|2402.5|2401.5|2404|2403|2408|2407|2401.5|2401|1419
1721297400000|2024-07-18 10:10:00|2403.5|2402.5|2401|2400|2405|2404.5|2399.5|2399|2802
1721297700000|2024-07-18 10:15:00|2400.5|2401|2399.5|2398.5|2402|2401|2398.5|2398|1856
1721298000000|2024-07-18 10:20:00|2399|2398|2401|2400|2401|2400|2397|2396|2164
1721298300000|2024-07-18 10:25:00|2400.5|2399.5|2402.5|2401.5|2402.5|2401.5|2399.5|2399|1103
1721298600000|2024-07-18 10:30:00|2402|2401|2407|2406|2407|2406|2401.5|2401|3407
1721298900000|2024-07-18 10:35:00|2406.5|2406.5|2406.5|2405.5|2407|2406.5|2404.5|2404|2443
1721299200000|2024-07-18 10:40:00|2407.5|2407|2408.5|2407.5|2409.5|2409|2407|2406.5|965
1721299500000|2024-07-18 10:45:00|2408|2408|2408.5|2408|2410|2409.5|2408|2407.5|2733
1721299800000|2024-07-18 10:50:00|2409|2408.5|2409|2408|2409|2408.5|2406|2405.5|801
1721300100000|2024-07-18 10:55:00|2408.5|2407.5|2409|2408|2410|2409|2407.5|2406.5|1417
1721300400000|2024-07-18 11:00:00|2408.5|2407.5|2408.5|2408|2409|2408|2407.5|2407|1164
1721300700000|2024-07-18 11:05:00|2407.5|2407|2408|2407.5|2408.5|2408|2406|2405.5|1599
1721301000000|2024-07-18 11:10:00|2407.5|2407|2405|2404.5|2408|2407.5|2405|2404.5|1482
1721301300000|2024-07-18 11:15:00|2404.5|2404|2401|2400|2405|2404.5|2401|2400|3446
1721301600000|2024-07-18 11:20:00|2400.5|2400.5|2401.5|2400.5|2402|2401.5|2400.5|2400|1079
1721301900000|2024-07-18 11:25:00|2401|2400|2401|2400|2401|2400|2397.5|2397|3341
1721302200000|2024-07-18 11:30:00|2400.5|2400.5|2400|2399|2401|2400.5|2398.5|2397.5|2757
1721302500000|2024-07-18 11:35:00|2399.5|2399.5|2403.5|2403|2404|2403|2399.5|2399.5|2794
1721302800000|2024-07-18 11:40:00|2404|2403.5|2403|2402|2405.5|2405|2402.5|2402|979
1721303100000|2024-07-18 11:45:00|2402.5|2402.5|2403|2402.5|2403.5|2402.5|2402.5|2402|657
1721303400000|2024-07-18 11:50:00|2403.5|2403|2402.5|2402|2405|2404|2402|2401.5|1235
1721303700000|2024-07-18 11:55:00|2403.5|2403|2402.5|2402|2404.5|2404|2402.5|2402|1655
1721304000000|2024-07-18 12:00:00|2402|2401|2401|2400.5|2402.5|2402|2400.5|2400|1810
1721304300000|2024-07-18 12:05:00|2400.5|2400|2395|2394|2400.5|2400|2395|2394|3016
1721304600000|2024-07-18 12:10:00|2394.5|2393.5|2396|2395|2396|2395.5|2394.5|2393.5|1229
1721304900000|2024-07-18 12:15:00|2395.5|2395.5|2397.5|2397|2398.5|2398|2395.5|2395|3866
1721305200000|2024-07-18 12:20:00|2398|2396.5|2402.5|2402|2402.5|2402|2398|2396.5|2112
1721305500000|2024-07-18 12:25:00|2403|2401.5|2398|2397|2403.5|2403|2397.5|2397|2147
1721305800000|2024-07-18 12:30:00|2398.5|2397.5|2397|2396|2398.5|2397.5|2394.5|2393.5|3024
1721306100000|2024-07-18 12:35:00|2396.5|2395.5|2395.5|2394.5|2396.5|2395.5|2393|2392|1165
1721306400000|2024-07-18 12:40:00|2396|2395|2400.5|2399.5|2400.5|2399.5|2396|2395|2108
1721306700000|2024-07-18 12:45:00|2400|2399|2399.5|2398.5|2401.5|2401|2399|2398.5|725
1721307000000|2024-07-18 12:50:00|2400|2399|2400|2399.5|2400.5|2399.5|2398.5|2398|1230
1721307300000|2024-07-18 12:55:00|2400.5|2400|2400.5|2399.5|2401|2400.5|2397.5|2397|1291
1721307600000|2024-07-18 13:00:00|2401|2400|2400.5|2400|2401|2400.5|2398|2397.5|1732
1721307900000|2024-07-18 13:05:00|2401|2399.5|2403.5|2403|2406|2405.5|2401|2399.5|3326
1721308200000|2024-07-18 13:10:00|2403|2402.5|2404|2403|2404|2403|2402.5|2402|1392
1721308500000|2024-07-18 13:15:00|2403.5|2403.5|2404|2403|2406|2405.5|2403.5|2402.5|2649
1721308800000|2024-07-18 13:20:00|2403.5|2402.5|2401|2400|2404|2403.5|2400.5|2400|1153
1721309100000|2024-07-18 13:25:00|2401.5|2400.5|2403.5|2403|2403.5|2403|2400|2399.5|774
1721309400000|2024-07-18 13:30:00|2404|2402.5|2405|2404.5|2406.5|2405.5|2403.5|2402.5|4205
1721309700000|2024-07-18 13:35:00|2405.5|2405|2409|2408.5|2409|2408.5|2405|2405|3213
1721310000000|2024-07-18 13:40:00|2408.5|2408|2406.5|2406|2410.5|2410|2406.5|2405.5|3805
1721310300000|2024-07-18 13:45:00|2407|2406.5|2407.5|2407|2408.5|2408|2404|2403|2809
1721310600000|2024-07-18 13:50:00|2408|2406.5|2403|2402.5|2408|2407|2401.5|2400.5|6829
1721310900000|2024-07-18 13:55:00|2403.5|2403|2406|2405|2407|2406.5|2403|2402.5|2311
1721311200000|2024-07-18 14:00:00|2406.5|2405.5|2404.5|2404|2408|2407.5|2404|2403.5|2512
1721311500000|2024-07-18 14:05:00|2404|2403.5|2399.5|2398.5|2404.5|2404|2399|2398|7454
1721311800000|2024-07-18 14:10:00|2399|2397.5|2400.5|2399.5|2400.5|2400|2397|2396.5|1260
1721312100000|2024-07-18 14:15:00|2400|2399|2400|2399|2402|2401.5|2399|2398.5|2714
1721312400000|2024-07-18 14:20:00|2399.5|2398.5|2400|2399.5|2400.5|2400|2397.5|2397|3695
1721312700000|2024-07-18 14:25:00|2399.5|2399|2399.5|2399|2400.5|2399.5|2399.5|2399|6697
1721313000000|2024-07-18 14:30:00|2400|2399.5|2398|2397|2400|2399.5|2397.5|2397|1747
1721313300000|2024-07-18 14:35:00|2397.5|2397.5|2396|2395|2398|2397.5|2395|2394.5|2715
1721313600000|2024-07-18 14:40:00|2395.5|2394.5|2394|2393|2397.5|2397|2393.5|2393|5080
1721313900000|2024-07-18 14:45:00|2393.5|2392.5|2392|2391.5|2393.5|2392.5|2387.5|2387|4860
1721314200000|2024-07-18 14:50:00|2391.5|2391|2394|2393.5|2394|2393.5|2389.5|2389|5432
1721314500000|2024-07-18 14:55:00|2393.5|2393|2392|2391|2394|2393|2390.5|2389.5|2401
1721314800000|2024-07-18 15:00:00|2392.5|2391.5|2394|2393.5|2395.5|2394.5|2391.5|2391|5744
1721315100000|2024-07-18 15:05:00|2394.5|2394|2397|2396|2397|2396.5|2392.5|2391.5|2698
1721315400000|2024-07-18 15:10:00|2396.5|2395.5|2398|2397.5|2399|2398|2394|2393.5|1442
1721315700000|2024-07-18 15:15:00|2397.5|2397|2396.5|2396|2398.5|2398|2396.5|2395.5|1711
1721316000000|2024-07-18 15:20:00|2397|2396.5|2395|2394.5|2397|2396.5|2395|2394|6670
1721316300000|2024-07-18 15:25:00|2394.5|2394|2394.5|2394|2395.5|2395|2393.5|2393|4017
1721372400000|2024-07-19 07:00:00|2374|2370.5|2368|2367|2374.5|2372.5|2366|2365|10474
1721372700000|2024-07-19 07:05:00|2369.5|2368|2370|2368.5|2371.5|2370|2367.5|2367|6259
1721373000000|2024-07-19 07:10:00|2371.5|2369|2368.5|2367.5|2371.5|2370.5|2363.5|2362.5|8198
1721373300000|2024-07-19 07:15:00|2369|2368|2363.5|2362.5|2374|2373|2363|2362.5|4785
1721373600000|2024-07-19 07:20:00|2363|2362|2372.5|2371.5|2372.5|2371.5|2363|2362|3909
1721373900000|2024-07-19 07:25:00|2371.5|2370.5|2362|2361|2372|2370.5|2362|2361|2373
1721374200000|2024-07-19 07:30:00|2361.5|2360.5|2366|2365|2370.5|2369.5|2361|2360.5|2813
1721374500000|2024-07-19 07:35:00|2366.5|2364.5|2362.5|2361.5|2368.5|2367.5|2362|2361.5|3215
1721374800000|2024-07-19 07:40:00|2361.5|2360|2359.5|2358|2361.5|2360.5|2354|2352.5|5818
1721375100000|2024-07-19 07:45:00|2360|2358.5|2358|2357|2362|2360.5|2357.5|2356|2753
1721375400000|2024-07-19 07:50:00|2357.5|2356.5|2363|2362|2363|2362|2357.5|2356.5|3812
1721375700000|2024-07-19 07:55:00|2364|2363|2360.5|2359.5|2364.5|2363.5|2359|2358|3167
1721376000000|2024-07-19 08:00:00|2361|2360|2366|2364.5|2366|2365|2359|2358|3487
1721376300000|2024-07-19 08:05:00|2365.5|2365|2364.5|2364|2370|2369|2364.5|2363|3945
1721376600000|2024-07-19 08:10:00|2364|2363.5|2361|2360|2365|2364|2360|2358.5|1243
1721376900000|2024-07-19 08:15:00|2360.5|2359.5|2359.5|2358.5|2361.5|2360.5|2357|2356|2787
1721377200000|2024-07-19 08:20:00|2360|2359.5|2364|2363|2364|2363|2360|2359|1602
1721377500000|2024-07-19 08:25:00|2363.5|2362.5|2366.5|2366|2367.5|2366.5|2361.5|2360.5|1019
1721377800000|2024-07-19 08:30:00|2367|2365.5|2364.5|2363.5|2369|2368.5|2363.5|2363|760
1721378100000|2024-07-19 08:35:00|2364|2363|2366|2365.5|2366.5|2365.5|2364|2363|1052
1721378400000|2024-07-19 08:40:00|2367|2365|2367.5|2366.5|2368|2367|2364|2363|1512
1721378700000|2024-07-19 08:45:00|2368|2367|2368|2367|2369|2368.5|2366|2365.5|1697
1721379000000|2024-07-19 08:50:00|2369|2367.5|2369|2368.5|2371|2370.5|2366.5|2366|5504
1721379300000|2024-07-19 08:55:00|2368.5|2368|2370.5|2369.5|2372|2371|2367.5|2367|2633
1721379600000|2024-07-19 09:00:00|2370|2369|2369|2368|2372.5|2371.5|2367.5|2366.5|2167
1721379900000|2024-07-19 09:05:00|2369.5|2368.5|2373|2371.5|2373|2371.5|2368|2367.5|1276
1721380200000|2024-07-19 09:10:00|2372.5|2370.5|2372|2371|2373|2371.5|2370.5|2370|1586
1721380500000|2024-07-19 09:15:00|2372.5|2371.5|2370|2369|2373|2372.5|2369|2368.5|3827
1721380800000|2024-07-19 09:20:00|2369.5|2368.5|2367|2366|2370|2369|2366.5|2366|1575
1721381100000|2024-07-19 09:25:00|2367.5|2366.5|2368|2367|2368.5|2367.5|2367|2366|2072
1721381400000|2024-07-19 09:30:00|2368.5|2368|2367.5|2366.5|2371.5|2371|2367|2366.5|1666
1721381700000|2024-07-19 09:35:00|2367|2366|2361|2360|2367|2366|2361|2360|2960
1721382000000|2024-07-19 09:40:00|2360.5|2359.5|2365.5|2364.5|2366|2365|2360|2359.5|1443
1721382300000|2024-07-19 09:45:00|2366|2365|2363.5|2362.5|2367.5|2367|2361|2360.5|5606
1721382600000|2024-07-19 09:50:00|2364|2363|2367|2366|2367.5|2367|2363|2362.5|7123
1721382900000|2024-07-19 09:55:00|2366.5|2365.5|2364.5|2364|2367|2366.5|2363.5|2363|4574
1721383200000|2024-07-19 10:00:00|2364|2363.5|2368|2367.5|2370|2369|2362.5|2361.5|2493
1721383500000|2024-07-19 10:05:00|2368.5|2368|2367.5|2367|2371|2370.5|2367|2366.5|3580
1721383800000|2024-07-19 10:10:00|2368|2366.5|2363.5|2362.5|2369|2368|2362.5|2362|2104
1721384100000|2024-07-19 10:15:00|2364.5|2363|2366.5|2365.5|2367|2366|2364.5|2363|1342
1721384400000|2024-07-19 10:20:00|2366|2365|2363.5|2362.5|2366.5|2365|2361.5|2360.5|931
1721384700000|2024-07-19 10:25:00|2364|2363|2368|2367|2368|2367.5|2364|2363|654
1721385000000|2024-07-19 10:30:00|2367.5|2366.5|2367.5|2366.5|2370.5|2369.5|2366.5|2366|2046
1721385300000|2024-07-19 10:35:00|2367|2366|2366|2365|2369|2368|2365.5|2365|1242
1721385600000|2024-07-19 10:40:00|2365.5|2364.5|2366.5|2365.5|2368|2367|2365|2364.5|1835
1721385900000|2024-07-19 10:45:00|2366|2366|2363|2362|2368|2367|2363|2362|1693
1721386200000|2024-07-19 10:50:00|2362.5|2361.5|2362|2361|2363|2362.5|2361.5|2360.5|553
1721386500000|2024-07-19 10:55:00|2362.5|2361.5|2363|2362|2364|2363|2362|2361|1259
1721386800000|2024-07-19 11:00:00|2362.5|2362.5|2363.5|2362.5|2365|2364|2361.5|2361|2796
1721387100000|2024-07-19 11:05:00|2363|2362|2366|2365|2366|2365|2362.5|2361.5|1039
1721387400000|2024-07-19 11:10:00|2365.5|2364.5|2368|2367|2369|2368|2365.5|2364.5|671
1721387700000|2024-07-19 11:15:00|2367.5|2366.5|2371|2370|2371|2370|2367.5|2366.5|612
1721388000000|2024-07-19 11:20:00|2370|2369.5|2371|2370|2371|2370.5|2369.5|2369|1591
1721388300000|2024-07-19 11:25:00|2371.5|2370.5|2371.5|2370.5|2373|2372.5|2371|2370|1458
1721388600000|2024-07-19 11:30:00|2372.5|2371|2369.5|2369|2372.5|2371.5|2369.5|2369|813
1721388900000|2024-07-19 11:35:00|2369|2368.5|2369|2368|2370|2369.5|2368.5|2368|840
1721389200000|2024-07-19 11:40:00|2368.5|2368.5|2369|2368|2370|2369.5|2368.5|2368|3160
1721389500000|2024-07-19 11:45:00|2368.5|2368.5|2367|2366|2370|2369|2366|2365.5|1848
1721389800000|2024-07-19 11:50:00|2366.5|2365.5|2364.5|2363.5|2366.5|2366|2364.5|2363.5|472
1721390100000|2024-07-19 11:55:00|2365|2364|2367|2366|2367|2366|2364|2363.5|3284
1721390400000|2024-07-19 12:00:00|2366.5|2366.5|2367|2366.5|2367.5|2367|2365|2364|2220
1721390700000|2024-07-19 12:05:00|2367.5|2366|2365|2364|2367.5|2366.5|2364.5|2363.5|1069
1721391000000|2024-07-19 12:10:00|2364.5|2363.5|2363|2362|2364.5|2364|2361.5|2361|2259
1721391300000|2024-07-19 12:15:00|2363.5|2362.5|2363.5|2362.5|2364.5|2363.5|2362.5|2361.5|899
1721391600000|2024-07-19 12:20:00|2363|2361.5|2363|2362|2363|2362|2361|2360|1569
1721391900000|2024-07-19 12:25:00|2362.5|2361.5|2359.5|2358.5|2363.5|2362.5|2359.5|2358.5|636
1721392200000|2024-07-19 12:30:00|2359|2359.5|2362|2361.5|2363|2362|2359|2358.5|209
1721392500000|2024-07-19 12:35:00|2362.5|2362|2363.5|2363|2363.5|2363|2361.5|2360.5|672
1721392800000|2024-07-19 12:40:00|2364|2363.5|2365.5|2364.5|2366.5|2365|2364|2363.5|651
1721393100000|2024-07-19 12:45:00|2366.5|2365.5|2365.5|2364.5|2368|2367|2364.5|2364|1574
1721393400000|2024-07-19 12:50:00|2366|2365|2364.5|2363.5|2367.5|2366.5|2364|2363|555
1721393700000|2024-07-19 12:55:00|2365|2364|2368|2367|2369|2368.5|2365|2364|1761
1721394000000|2024-07-19 13:00:00|2368.5|2367.5|2367|2366.5|2370|2369|2366.5|2366|1019
1721394300000|2024-07-19 13:05:00|2367.5|2367|2370|2369|2370.5|2369.5|2367|2367|2366
1721394600000|2024-07-19 13:10:00|2369.5|2368.5|2367.5|2367|2370.5|2369.5|2367.5|2367|1479
1721394900000|2024-07-19 13:15:00|2368|2366.5|2366.5|2365.5|2368|2367|2366|2365.5|734
1721395200000|2024-07-19 13:20:00|2367|2366.5|2365.5|2364.5|2368|2367|2365.5|2364.5|1104
1721395500000|2024-07-19 13:25:00|2365|2365|2369.5|2368.5|2369.5|2368.5|2365|2364.5|1041
1721395800000|2024-07-19 13:30:00|2370|2369.5|2365|2364|2371.5|2370.5|2365|2364|2894
1721396100000|2024-07-19 13:35:00|2364.5|2363|2365|2364.5|2366|2365.5|2363|2362|2869
1721396400000|2024-07-19 13:40:00|2364.5|2364|2365.5|2365|2369.5|2368.5|2364.5|2364|9077
1721396700000|2024-07-19 13:45:00|2365|2364.5|2371|2370.5|2373|2372|2365|2364.5|6498
1721397000000|2024-07-19 13:50:00|2370.5|2370|2371.5|2371|2372|2371.5|2368|2367.5|5138
1721397300000|2024-07-19 13:55:00|2371|2370.5|2372|2371.5|2373.5|2372.5|2370.5|2370|3966
1721397600000|2024-07-19 14:00:00|2371.5|2371|2374.5|2373.5|2376|2375|2370.5|2370|4973
1721397900000|2024-07-19 14:05:00|2374|2374|2376.5|2375.5|2376.5|2376|2372.5|2372|3022
1721398200000|2024-07-19 14:10:00|2376|2375|2375.5|2375|2378.5|2377.5|2375|2374|1505
1721398500000|2024-07-19 14:15:00|2375|2374.5|2375.5|2374.5|2376|2375|2373.5|2373|3499
1721398800000|2024-07-19 14:20:00|2375|2374|2374.5|2374|2375.5|2374.5|2373.5|2372.5|915
1721399100000|2024-07-19 14:25:00|2375|2373.5|2372.5|2372|2375|2374.5|2370|2369.5|4725
1721399400000|2024-07-19 14:30:00|2373|2372.5|2372|2371.5|2373.5|2373|2370|2369.5|3545
1721399700000|2024-07-19 14:35:00|2372.5|2372|2377.5|2377|2378.5|2377.5|2372|2372|3113
1721400000000|2024-07-19 14:40:00|2378|2377.5|2373|2372.5|2378|2377.5|2373|2372.5|2915
1721400300000|2024-07-19 14:45:00|2374|2373|2375|2374|2377|2376|2373.5|2373|3387
1721400600000|2024-07-19 14:50:00|2374.5|2373.5|2374|2373|2375|2374|2372.5|2372|1973
1721400900000|2024-07-19 14:55:00|2373.5|2372.5|2375.5|2375|2376|2375|2372|2371.5|2209
1721401200000|2024-07-19 15:00:00|2376|2376|2377|2376|2378.5|2377.5|2376|2376|2035
1721401500000|2024-07-19 15:05:00|2376.5|2375.5|2375.5|2374.5|2377|2376.5|2375|2374.5|3878
1721401800000|2024-07-19 15:10:00|2376|2375|2373|2372.5|2376|2375|2373|2372.5|3815
1721402100000|2024-07-19 15:15:00|2372.5|2372|2375|2374|2375.5|2375|2372.5|2372|4090
1721402400000|2024-07-19 15:20:00|2374.5|2374.5|2373.5|2373|2375.5|2375|2373|2372.5|2405
1721402700000|2024-07-19 15:25:00|2373|2372.5|2370|2369|2374.5|2374|2370|2369|5189
1721631600000|2024-07-22 07:00:00|2391|2387.5|2391|2389.5|2398|2396|2389|2387|1413
1721631900000|2024-07-22 07:05:00|2392|2390.5|2392|2391|2397|2395.5|2389|2387|3897
1721632200000|2024-07-22 07:10:00|2391.5|2391.5|2384|2382.5|2391.5|2391.5|2383.5|2382|1778
1721632500000|2024-07-22 07:15:00|2385|2383|2383|2381.5|2385.5|2384|2382.5|2381|1694
1721632800000|2024-07-22 07:20:00|2383.5|2382|2388|2386.5|2388|2386.5|2383|2382|922
1721633100000|2024-07-22 07:25:00|2388.5|2387|2393|2392|2393|2392.5|2387|2386|911
1721633400000|2024-07-22 07:30:00|2392.5|2391.5|2387.5|2387|2393|2392|2387.5|2387|1697
1721633700000|2024-07-22 07:35:00|2388|2386.5|2385|2383.5|2388|2386.5|2384|2382.5|2057
1721634000000|2024-07-22 07:40:00|2384.5|2384|2384|2383|2385|2384|2384|2383|725
1721634300000|2024-07-22 07:45:00|2383.5|2382.5|2381|2380|2383.5|2382.5|2379.5|2378.5|857
1721634600000|2024-07-22 07:50:00|2382.5|2380.5|2380.5|2379|2382.5|2381.5|2379|2378|308
1721634900000|2024-07-22 07:55:00|2381|2379.5|2376.5|2375.5|2381|2380|2376.5|2375.5|1465
1721635200000|2024-07-22 08:00:00|2376|2375|2383|2382|2383.5|2382.5|2375.5|2375|639
1721635500000|2024-07-22 08:05:00|2383.5|2382.5|2387.5|2386|2388.5|2387.5|2383.5|2382.5|1346
1721635800000|2024-07-22 08:10:00|2388|2386.5|2390.5|2389.5|2390.5|2389.5|2387|2386|1904
1721636100000|2024-07-22 08:15:00|2391|2390|2391.5|2390.5|2392.5|2391.5|2390.5|2389.5|511
1721636400000|2024-07-22 08:20:00|2391|2390|2392|2390.5|2393|2391.5|2389.5|2389|792
1721636700000|2024-07-22 08:25:00|2391.5|2391|2393|2392|2394|2393.5|2391.5|2390.5|1673
1721637000000|2024-07-22 08:30:00|2392.5|2391.5|2394|2393|2394.5|2393.5|2392|2391|1782
1721637300000|2024-07-22 08:35:00|2395|2394|2397|2396|2397|2396|2393|2392|677
1721637600000|2024-07-22 08:40:00|2398|2397|2398.5|2397.5|2399|2398.5|2397.5|2397|1140
1721637900000|2024-07-22 08:45:00|2399|2398|2398.5|2397.5|2400|2399.5|2397|2396|1956
1721638200000|2024-07-22 08:50:00|2399|2398|2400|2398.5|2401.5|2400.5|2399|2398|2845
1721638500000|2024-07-22 08:55:00|2399.5|2399|2399|2398|2400.5|2399.5|2398.5|2397.5|1110
1721638800000|2024-07-22 09:00:00|2398.5|2398.5|2396|2395|2400|2399|2395.5|2394|1958
1721639100000|2024-07-22 09:05:00|2395.5|2394.5|2397.5|2396.5|2397.5|2396.5|2395|2394|988
1721639400000|2024-07-22 09:10:00|2397|2396|2399|2398|2401|2400|2397|2396|1881
1721639700000|2024-07-22 09:15:00|2398.5|2397.5|2396|2395|2399|2398|2395.5|2394.5|1940
1721640000000|2024-07-22 09:20:00|2395.5|2395.5|2396|2395|2396|2395.5|2395|2394|426
1721640300000|2024-07-22 09:25:00|2396.5|2395.5|2396|2395|2398.5|2397.5|2395.5|2394.5|2890
1721640600000|2024-07-22 09:30:00|2396.5|2395.5|2398|2397|2398|2397.5|2396|2395.5|805
1721640900000|2024-07-22 09:35:00|2399.5|2398.5|2396.5|2395.5|2399.5|2398.5|2395.5|2395|1370
1721641200000|2024-07-22 09:40:00|2397|2396|2393.5|2392.5|2397|2396|2393|2392|1230
1721641500000|2024-07-22 09:45:00|2394.5|2393|2393|2392|2395|2394|2391.5|2390.5|2010
1721641800000|2024-07-22 09:50:00|2393.5|2392.5|2392|2390.5|2393.5|2392.5|2389.5|2388.5|1947
1721642100000|2024-07-22 09:55:00|2391.5|2391|2391.5|2391|2393.5|2392.5|2390.5|2390|1244
1721642400000|2024-07-22 10:00:00|2392|2390.5|2390|2389|2394|2393|2390|2389|1891
1721642700000|2024-07-22 10:05:00|2390.5|2389.5|2390.5|2390|2392.5|2392|2390|2389|1814
1721643000000|2024-07-22 10:10:00|2390|2389|2390|2389|2391|2390|2389|2388|2821
1721643300000|2024-07-22 10:15:00|2390.5|2389.5|2389|2388|2391|2390.5|2388|2387.5|1073
1721643600000|2024-07-22 10:20:00|2388.5|2387.5|2388|2387|2389|2388.5|2387.5|2386.5|1936
1721643900000|2024-07-22 10:25:00|2388.5|2387.5|2387|2386|2388.5|2387.5|2385.5|2385|1670
1721644200000|2024-07-22 10:30:00|2387.5|2386.5|2387.5|2386.5|2389|2388.5|2387|2386.5|1978
1721644500000|2024-07-22 10:35:00|2387|2386|2389|2388|2389|2388.5|2385.5|2385|1849
1721644800000|2024-07-22 10:40:00|2390|2388.5|2391|2390|2391.5|2390.5|2388|2387|2919
1721645100000|2024-07-22 10:45:00|2392|2391|2392.5|2391.5|2393|2392|2391.5|2391|1405
1721645400000|2024-07-22 10:50:00|2392|2391|2392|2391|2394|2393|2392|2391|606
1721645700000|2024-07-22 10:55:00|2392.5|2391.5|2391.5|2391|2393|2392|2391.5|2390.5|924
1721646000000|2024-07-22 11:00:00|2392|2391.5|2392.5|2391.5|2394|2393.5|2391.5|2391|930
1721646300000|2024-07-22 11:05:00|2393|2392|2389|2388|2393|2392|2389|2388|1097
1721646600000|2024-07-22 11:10:00|2390|2388.5|2384.5|2383.5|2390.5|2390|2384.5|2383.5|2059
1721646900000|2024-07-22 11:15:00|2384|2384|2385|2384.5|2387.5|2386.5|2384|2383.5|1869
1721647200000|2024-07-22 11:20:00|2385.5|2385|2385.5|2384.5|2386.5|2385.5|2385|2384.5|238
1721647500000|2024-07-22 11:25:00|2384.5|2383.5|2383|2381.5|2385|2384|2383|2381.5|1648
1721647800000|2024-07-22 11:30:00|2382.5|2382|2382|2381|2383|2382.5|2382|2381|1150
1721648100000|2024-07-22 11:35:00|2382.5|2381.5|2381|2380.5|2382.5|2382|2381|2380.5|2385
1721648400000|2024-07-22 11:40:00|2381.5|2380|2383|2382|2384|2383|2381|2380|1169
1721648700000|2024-07-22 11:45:00|2384|2382.5|2384|2383|2384.5|2384|2383.5|2382|2093
1721649000000|2024-07-22 11:50:00|2383.5|2383.5|2384|2383|2385|2384.5|2383|2382|1044
1721649300000|2024-07-22 11:55:00|2384.5|2384|2386.5|2385.5|2386.5|2386|2384.5|2384|1820
1721649600000|2024-07-22 12:00:00|2387.5|2386|2389.5|2388.5|2389.5|2388.5|2387|2386|2718
1721649900000|2024-07-22 12:05:00|2390.5|2389|2389.5|2389|2391|2390.5|2389|2388.5|1091
1721650200000|2024-07-22 12:10:00|2388|2387|2388.5|2388|2388.5|2388|2387|2386.5|1632
1721650500000|2024-07-22 12:15:00|2389|2388.5|2390.5|2389.5|2391|2390.5|2388.5|2388.5|2287
1721650800000|2024-07-22 12:20:00|2391|2390|2391.5|2390.5|2391.5|2390.5|2390.5|2389.5|1779
1721651100000|2024-07-22 12:25:00|2391|2391|2394|2393|2394|2393|2391|2390.5|1719
1721651400000|2024-07-22 12:30:00|2393.5|2392.5|2393|2392|2394|2393|2392.5|2392|1112
1721651700000|2024-07-22 12:35:00|2392.5|2392.5|2393.5|2392.5|2394|2393.5|2392.5|2392|1457
1721652000000|2024-07-22 12:40:00|2393|2392|2393.5|2392.5|2394|2393.5|2392.5|2392|1486
1721652300000|2024-07-22 12:45:00|2393|2393|2394.5|2394|2395|2394|2393|2392.5|519
1721652600000|2024-07-22 12:50:00|2395|2394.5|2394.5|2393.5|2395|2394.5|2394|2393.5|897
1721652900000|2024-07-22 12:55:00|2394|2394|2392.5|2392|2394|2394|2391.5|2390.5|1250
1721653200000|2024-07-22 13:00:00|2393|2392.5|2395.5|2395|2395.5|2395|2393|2392.5|1248
1721653500000|2024-07-22 13:05:00|2394.5|2394|2396|2395.5|2396|2395.5|2394.5|2393.5|1480
1721653800000|2024-07-22 13:10:00|2396.5|2395|2395.5|2395|2397|2396.5|2395.5|2395|1449
1721654100000|2024-07-22 13:15:00|2396|2396|2399.5|2398.5|2399.5|2398.5|2395.5|2394.5|1810
1721654400000|2024-07-22 13:20:00|2399|2398|2401.5|2400.5|2403|2402|2398.5|2398|2511
1721654700000|2024-07-22 13:25:00|2400.5|2400|2400|2399|2401|2400|2399|2398.5|3128
1721655000000|2024-07-22 13:30:00|2400.5|2399.5|2404|2403.5|2405|2404.5|2399.5|2399|4605
1721655300000|2024-07-22 13:35:00|2404.5|2404|2405.5|2405|2407|2406|2402.5|2402|7038
1721655600000|2024-07-22 13:40:00|2405|2404.5|2401|2400|2406|2405.5|2399.5|2399|1839
1721655900000|2024-07-22 13:45:00|2400.5|2400.5|2397.5|2396.5|2403|2402|2396|2395.5|2703
1721656200000|2024-07-22 13:50:00|2398|2397|2396|2395.5|2398|2397.5|2394.5|2394|2416
1721656500000|2024-07-22 13:55:00|2397|2395|2393|2392.5|2397|2396|2391.5|2390.5|3565
1721656800000|2024-07-22 14:00:00|2392.5|2392|2395.5|2395|2397|2396.5|2392|2391|3898
1721657100000|2024-07-22 14:05:00|2396|2394.5|2396.5|2396|2397.5|2397|2395|2394.5|3458
1721657400000|2024-07-22 14:10:00|2397|2396.5|2400.5|2399.5|2400.5|2400|2396.5|2395.5|1697
1721657700000|2024-07-22 14:15:00|2399.5|2399|2397.5|2396.5|2400.5|2399.5|2396|2395.5|1631
1721658000000|2024-07-22 14:20:00|2398|2397|2400|2399|2400|2399|2397.5|2396.5|2068
1721658300000|2024-07-22 14:25:00|2399.5|2398.5|2401|2400|2401|2400|2398.5|2398|3190
1721658600000|2024-07-22 14:30:00|2400|2399.5|2400.5|2400|2402|2401.5|2400|2399|1197
1721658900000|2024-07-22 14:35:00|2399.5|2399.5|2402|2401.5|2403|2402|2399.5|2399|669
1721659200000|2024-07-22 14:40:00|2402.5|2401|2403|2402|2403.5|2402.5|2401|2400.5|2444
1721659500000|2024-07-22 14:45:00|2402.5|2402.5|2401.5|2401|2402.5|2402.5|2401|2400|1282
1721659800000|2024-07-22 14:50:00|2402|2400.5|2403|2402|2403.5|2403|2400.5|2400|1976
1721660100000|2024-07-22 14:55:00|2402.5|2401.5|2401.5|2400.5|2405.5|2404.5|2401.5|2400.5|2291
1721660400000|2024-07-22 15:00:00|2401|2401|2403|2402|2404|2403|2401|2400.5|1908
1721660700000|2024-07-22 15:05:00|2402.5|2400.5|2401|2400|2402.5|2401.5|2399.5|2399|3525
1721661000000|2024-07-22 15:10:00|2400.5|2400.5|2400|2399.5|2401.5|2401|2400|2399.5|2818
1721661300000|2024-07-22 15:15:00|2400.5|2399|2399|2398|2400.5|2400|2398.5|2398|5739
1721661600000|2024-07-22 15:20:00|2398.5|2398.5|2397|2396.5|2399.5|2399|2397|2396.5|9260
1721661900000|2024-07-22 15:25:00|2397.5|2395.5|2393.5|2392.5|2397.5|2395.5|2393|2392.5|10089
1721718000000|2024-07-23 07:00:00|2408|2404.5|2400|2398.5|2408|2404.5|2398|2395.5|5342
1721718300000|2024-07-23 07:05:00|2400.5|2399|2410|2408|2410|2408|2397.5|2396.5|3228
1721718600000|2024-07-23 07:10:00|2409.5|2408.5|2403|2402.5|2412|2410.5|2403|2402.5|2204
1721718900000|2024-07-23 07:15:00|2402.5|2402|2408|2406.5|2408|2406.5|2399.5|2399|2411
1721719200000|2024-07-23 07:20:00|2407.5|2405|2398|2396.5|2407.5|2405|2396.5|2395|4086
1721719500000|2024-07-23 07:25:00|2397.5|2396|2393.5|2392.5|2397.5|2396|2390|2388.5|3918
1721719800000|2024-07-23 07:30:00|2394|2393|2398.5|2398|2400|2398.5|2392.5|2391.5|1699
1721720100000|2024-07-23 07:35:00|2398|2397.5|2401.5|2400.5|2402.5|2402|2398|2397.5|2119
1721720400000|2024-07-23 07:40:00|2402.5|2401.5|2403.5|2402.5|2405|2403.5|2400|2399.5|3810
1721720700000|2024-07-23 07:45:00|2404|2402|2402.5|2401|2405|2404|2399|2398|6805
1721721000000|2024-07-23 07:50:00|2402|2400.5|2407|2406|2407.5|2406.5|2400.5|2400|3291
1721721300000|2024-07-23 07:55:00|2406.5|2405|2410|2409|2410|2409|2405.5|2404.5|2700
1721721600000|2024-07-23 08:00:00|2411|2410.5|2414|2413|2415|2414|2411|2410.5|4206
1721721900000|2024-07-23 08:05:00|2413.5|2412|2417.5|2417|2418|2417|2411.5|2410.5|8035
1721722200000|2024-07-23 08:10:00|2418|2417.5|2423|2422|2423|2422|2417.5|2417|2601
1721722500000|2024-07-23 08:15:00|2424|2422.5|2422.5|2422|2424.5|2424|2422|2421.5|3046
1721722800000|2024-07-23 08:20:00|2424|2423|2424|2423|2426.5|2426|2423.5|2423|4007
1721723100000|2024-07-23 08:25:00|2424.5|2423.5|2420.5|2420|2427|2426|2420|2419.5|4793
1721723400000|2024-07-23 08:30:00|2421|2420.5|2423.5|2423|2424.5|2423.5|2420.5|2420|3332
1721723700000|2024-07-23 08:35:00|2424|2423.5|2421.5|2420.5|2425|2424.5|2421|2420.5|1623
1721724000000|2024-07-23 08:40:00|2422|2421|2423|2422.5|2424|2423|2421|2420.5|2510
1721724300000|2024-07-23 08:45:00|2422.5|2422|2424|2423.5|2425|2424.5|2421|2420.5|1934
1721724600000|2024-07-23 08:50:00|2423.5|2423|2421|2420.5|2424|2423|2421|2420.5|1098
1721724900000|2024-07-23 08:55:00|2420.5|2420|2415.5|2415|2420.5|2420|2415.5|2415|1708
1721725200000|2024-07-23 09:00:00|2416|2415.5|2414|2413|2416|2415.5|2413.5|2412.5|1971
1721725500000|2024-07-23 09:05:00|2413.5|2413.5|2411.5|2411|2413.5|2413.5|2410|2409|1084
1721725800000|2024-07-23 09:10:00|2412.5|2412|2414.5|2413.5|2414.5|2413.5|2410.5|2409.5|2878
1721726100000|2024-07-23 09:15:00|2415|2414|2415.5|2414.5|2416|2415|2414.5|2413|1745
1721726400000|2024-07-23 09:20:00|2416|2415|2417|2416|2418.5|2417.5|2415.5|2415|1872
1721726700000|2024-07-23 09:25:00|2416.5|2415.5|2417|2416.5|2417|2416.5|2416|2415.5|1325
1721727000000|2024-07-23 09:30:00|2417.5|2417|2418.5|2418|2419|2418.5|2416.5|2416|563
1721727300000|2024-07-23 09:35:00|2418|2417.5|2418.5|2418|2419|2418|2416|2415|743
1721727600000|2024-07-23 09:40:00|2419|2418.5|2419|2418.5|2419|2418.5|2418.5|2418|1725
1721727900000|2024-07-23 09:45:00|2422|2421.5|2421|2420|2422|2421.5|2420.5|2420|1996
1721728200000|2024-07-23 09:50:00|2422.5|2422|2429.5|2429|2429.5|2429|2422|2421.5|5240
1721728500000|2024-07-23 09:55:00|2430|2429.5|2434.5|2433.5|2434.5|2434|2430|2429.5|9132
1721728800000|2024-07-23 10:00:00|2434|2434|2433|2432|2434.5|2434|2432|2431|2966
1721729100000|2024-07-23 10:05:00|2432.5|2431.5|2433|2432|2433.5|2433|2432|2431.5|1450
1721729400000|2024-07-23 10:10:00|2432.5|2432.5|2434|2433.5|2435|2434.5|2432|2431.5|2683
1721729700000|2024-07-23 10:15:00|2434.5|2433|2434|2433.5|2435|2434.5|2433.5|2433|3086
1721730000000|2024-07-23 10:20:00|2434.5|2434|2432|2431|2437|2436|2432|2431|3935
1721730300000|2024-07-23 10:25:00|2431.5|2430.5|2432|2431.5|2432.5|2432|2430.5|2430|1584
1721730600000|2024-07-23 10:30:00|2432.5|2431|2435|2434.5|2435|2434.5|2432|2431|3145
1721730900000|2024-07-23 10:35:00|2435.5|2435|2431.5|2431|2436|2435.5|2431.5|2431|2223
1721731200000|2024-07-23 10:40:00|2432|2431.5|2433|2432.5|2435|2434.5|2432|2431.5|4484
1721731500000|2024-07-23 10:45:00|2433.5|2433|2432|2431.5|2433.5|2433|2431.5|2430.5|2636
1721731800000|2024-07-23 10:50:00|2432.5|2431|2432|2431.5|2432.5|2432|2430.5|2430|1223
1721732100000|2024-07-23 10:55:00|2432.5|2432|2431.5|2431|2433|2432.5|2431.5|2431|894
1721732400000|2024-07-23 11:00:00|2431|2430.5|2430.5|2429.5|2431.5|2431|2430.5|2429.5|1909
1721732700000|2024-07-23 11:05:00|2430|2428.5|2429|2428.5|2430.5|2429|2428.5|2428|999
1721733000000|2024-07-23 11:10:00|2429.5|2429|2430|2429|2430|2429|2428.5|2428|872
1721733300000|2024-07-23 11:15:00|2431|2429.5|2431.5|2431|2433|2432.5|2431|2429|3145
1721733600000|2024-07-23 11:20:00|2432|2430.5|2430.5|2430|2432|2431|2429.5|2429|1628
1721733900000|2024-07-23 11:25:00|2430|2429.5|2430|2429|2430.5|2429.5|2428.5|2428|754
1721734200000|2024-07-23 11:30:00|2430.5|2429.5|2431|2430|2431.5|2431|2430.5|2429.5|686
1721734500000|2024-07-23 11:35:00|2430.5|2429.5|2428|2427|2430.5|2429.5|2427.5|2427|1214
1721734800000|2024-07-23 11:40:00|2428.5|2427.5|2429.5|2429|2431.5|2431|2428.5|2427.5|1370
1721735100000|2024-07-23 11:45:00|2429|2428.5|2428|2427.5|2429.5|2428.5|2427.5|2426.5|1125
1721735400000|2024-07-23 11:50:00|2427.5|2427|2430|2429|2430|2429|2427.5|2427|1628
1721735700000|2024-07-23 11:55:00|2429.5|2429.5|2428|2427.5|2430|2429.5|2427.5|2427|460
1721736000000|2024-07-23 12:00:00|2427.5|2427|2427.5|2427|2429|2428|2427.5|2427|564
1721736300000|2024-07-23 12:05:00|2427|2426.5|2426|2425.5|2427.5|2426.5|2425.5|2425|2210
1721736600000|2024-07-23 12:10:00|2426.5|2426|2425|2424.5|2427|2426.5|2425|2424.5|1302
1721736900000|2024-07-23 12:15:00|2425.5|2425|2422|2421.5|2426|2425|2422|2421.5|1944
1721737200000|2024-07-23 12:20:00|2421.5|2421|2420|2419|2421.5|2421|2419|2418.5|1563
1721737500000|2024-07-23 12:25:00|2419.5|2419.5|2417.5|2417|2420|2419.5|2417.5|2417|1831
1721737800000|2024-07-23 12:30:00|2417|2416.5|2413.5|2412.5|2417|2416.5|2411.5|2410.5|6443
1721738100000|2024-07-23 12:35:00|2413|2413|2411.5|2410.5|2413.5|2413|2411|2410.5|2019
1721738400000|2024-07-23 12:40:00|2410|2411|2409|2408.5|2410.5|2411|2406.5|2406|2988
1721738700000|2024-07-23 12:45:00|2410|2409|2401.5|2400.5|2410|2409|2401.5|2400.5|8638
1721739000000|2024-07-23 12:50:00|2402.5|2401|2402.5|2401.5|2403.5|2402.5|2398|2397|6731
1721739300000|2024-07-23 12:55:00|2403|2402|2403|2402.5|2405|2404.5|2402.5|2401.5|3651
1721739600000|2024-07-23 13:00:00|2402.5|2402|2401|2400|2404.5|2404|2400.5|2399.5|5133
1721739900000|2024-07-23 13:05:00|2400|2400.5|2402.5|2401.5|2403|2402.5|2399.5|2399|4074
1721740200000|2024-07-23 13:10:00|2402|2401|2398|2397|2405.5|2405|2397.5|2397|2318
1721740500000|2024-07-23 13:15:00|2399|2398.5|2395|2394.5|2399|2398.5|2395|2394.5|3446
1721740800000|2024-07-23 13:20:00|2394.5|2394|2392|2391.5|2395.5|2395|2392|2391|2085
1721741100000|2024-07-23 13:25:00|2392.5|2392|2393|2392.5|2393.5|2393|2392|2391.5|3193
1721741400000|2024-07-23 13:30:00|2392.5|2392|2392.5|2391.5|2395.5|2394.5|2392|2391.5|4077
1721741700000|2024-07-23 13:35:00|2392|2392|2391.5|2391|2392.5|2392|2390.5|2390|3053
1721742000000|2024-07-23 13:40:00|2391|2390.5|2389.5|2388.5|2391.5|2391|2388.5|2388|3672
1721742300000|2024-07-23 13:45:00|2389|2388|2388|2387.5|2391.5|2391|2386.5|2386|4083
1721742600000|2024-07-23 13:50:00|2389|2388.5|2384.5|2384|2391.5|2390.5|2384.5|2384|5769
1721742900000|2024-07-23 13:55:00|2385|2384.5|2386|2385.5|2386.5|2386|2384.5|2384|2853
1721743200000|2024-07-23 14:00:00|2386.5|2386|2387.5|2387|2388.5|2388|2386|2385|2715
1721743500000|2024-07-23 14:05:00|2387|2386.5|2389|2388|2389.5|2388.5|2385|2384.5|2213
1721743800000|2024-07-23 14:10:00|2388.5|2387.5|2385.5|2385|2388.5|2387.5|2383|2382.5|3595
1721744100000|2024-07-23 14:15:00|2385|2384.5|2385|2384.5|2387.5|2387|2383.5|2383|4779
1721744400000|2024-07-23 14:20:00|2386.5|2385.5|2386|2385.5|2387|2386.5|2385|2384.5|2226
1721744700000|2024-07-23 14:25:00|2387|2386|2388.5|2388|2388.5|2388|2386|2385.5|3088
1721745000000|2024-07-23 14:30:00|2389|2388.5|2397|2396.5|2397.5|2397|2389|2388.5|4425
1721745300000|2024-07-23 14:35:00|2398|2397|2395.5|2395|2399|2398|2395|2394.5|6101
1721745600000|2024-07-23 14:40:00|2395|2394.5|2399|2398.5|2399.5|2398.5|2395|2394.5|3208
1721745900000|2024-07-23 14:45:00|2399.5|2399|2399.5|2398.5|2399.5|2399|2397.5|2397|2882
1721746200000|2024-07-23 14:50:00|2399|2399|2401.5|2400.5|2403|2402|2399|2398.5|2430
1721746500000|2024-07-23 14:55:00|2401|2401|2401.5|2401|2401.5|2401|2398.5|2398|1668
1721746800000|2024-07-23 15:00:00|2402|2401.5|2403|2402|2403.5|2403|2402|2401|3226
1721747100000|2024-07-23 15:05:00|2402.5|2402.5|2400|2399.5|2403|2402.5|2400|2399.5|4238
1721747400000|2024-07-23 15:10:00|2400|2399|2402.5|2401.5|2403|2402|2399.5|2398.5|2119
1721747700000|2024-07-23 15:15:00|2403|2402|2401.5|2400|2403|2402|2400.5|2399.5|4331
1721748000000|2024-07-23 15:20:00|2401|2399.5|2400.5|2399.5|2402|2401|2399.5|2398.5|4172
1721748300000|2024-07-23 15:25:00|2400|2399|2399.5|2398.5|2401|2400|2398.5|2397.5|4953
1721804400000|2024-07-24 07:00:00|2402|2399|2406.5|2404.5|2406.5|2405|2394.5|2391|1593
1721804700000|2024-07-24 07:05:00|2407|2405|2404|2402.5|2408.5|2407|2401|2399|5306
1721805000000|2024-07-24 07:10:00|2405|2403|2411.5|2410|2411.5|2410|2401|2400|4088
1721805300000|2024-07-24 07:15:00|2409.5|2408.5|2397.5|2396|2413|2411|2397|2396|8231
1721805600000|2024-07-24 07:20:00|2397|2395.5|2392.5|2391.5|2399|2397.5|2387.5|2387|7696
1721805900000|2024-07-24 07:25:00|2393|2392|2391.5|2390|2394.5|2393|2389|2388|4233
1721806200000|2024-07-24 07:30:00|2385|2383.5|2385|2383.5|2388.5|2387.5|2378.5|2378|4706
1721806500000|2024-07-24 07:35:00|2384.5|2382.5|2385.5|2384.5|2386.5|2385.5|2380|2378.5|9908
1721806800000|2024-07-24 07:40:00|2386|2384|2385|2384|2386|2384|2379|2378|2612
1721807100000|2024-07-24 07:45:00|2384.5|2383.5|2379.5|2378.5|2387.5|2386.5|2379.5|2378.5|3449
1721807400000|2024-07-24 07:50:00|2380|2379|2375|2373.5|2383.5|2382.5|2375|2373.5|3353
1721807700000|2024-07-24 07:55:00|2374.5|2374|2372|2371|2376|2375.5|2372|2370.5|2476
1721808000000|2024-07-24 08:00:00|2371|2370|2369|2368|2374|2373.5|2364|2362.5|3946
1721808300000|2024-07-24 08:05:00|2370|2369|2364.5|2363|2370|2369|2363.5|2362.5|3575
1721808600000|2024-07-24 08:10:00|2365|2364|2367|2366|2367.5|2366|2362|2361|3719
1721808900000|2024-07-24 08:15:00|2366.5|2366.5|2358.5|2357|2366.5|2366.5|2357|2356|7688
1721809200000|2024-07-24 08:20:00|2360|2359|2362|2361|2364|2362.5|2359|2357.5|5721
1721809500000|2024-07-24 08:25:00|2362.5|2362|2365|2364.5|2369.5|2369|2362.5|2361|10239
1721809800000|2024-07-24 08:30:00|2365.5|2364|2366.5|2365|2373|2372.5|2365|2364|10712
1721810100000|2024-07-24 08:35:00|2366|2365.5|2370.5|2369.5|2372.5|2371.5|2364.5|2363.5|2823
1721810400000|2024-07-24 08:40:00|2369.5|2368|2368.5|2368|2369.5|2369|2367|2366.5|973
1721810700000|2024-07-24 08:45:00|2369|2369.5|2368|2367|2373|2372|2366.5|2366|1440
1721811000000|2024-07-24 08:50:00|2367.5|2367.5|2373.5|2372|2375|2374|2367|2366.5|1346
1721811300000|2024-07-24 08:55:00|2373|2371.5|2373|2372|2374.5|2373.5|2371|2370.5|2842
1721811600000|2024-07-24 09:00:00|2373.5|2372.5|2377|2376|2377.5|2376.5|2373|2372|1204
1721811900000|2024-07-24 09:05:00|2376.5|2376.5|2376.5|2376|2378|2377.5|2374.5|2374|1694
1721812200000|2024-07-24 09:10:00|2377|2376.5|2376|2375|2377|2376.5|2374.5|2374|1136
1721812500000|2024-07-24 09:15:00|2375.5|2374.5|2376.5|2375.5|2378|2377|2373.5|2372|1884
1721812800000|2024-07-24 09:20:00|2377|2376|2379.5|2378.5|2379.5|2378.5|2375|2374.5|1748
1721813100000|2024-07-24 09:25:00|2380|2379|2378|2377.5|2380|2379|2377.5|2377|1235
1721813400000|2024-07-24 09:30:00|2377.5|2377|2377.5|2377|2380|2379|2376|2375|1554
1721813700000|2024-07-24 09:35:00|2378|2376.5|2376.5|2375.5|2379|2378.5|2376|2375.5|864
1721814000000|2024-07-24 09:40:00|2376|2375|2379.5|2379|2379.5|2379|2375.5|2374.5|2369
1721814300000|2024-07-24 09:45:00|2380|2379.5|2386|2385|2386|2385|2377.5|2377|1559
1721814600000|2024-07-24 09:50:00|2385.5|2384.5|2388.5|2387.5|2390|2389|2385|2384.5|3691
1721814900000|2024-07-24 09:55:00|2389|2388|2388.5|2388|2390.5|2390|2388.5|2387.5|3484
1721815200000|2024-07-24 10:00:00|2389|2387.5|2393.5|2393|2394|2393.5|2387.5|2387|3366
1721815500000|2024-07-24 10:05:00|2394|2393.5|2397.5|2396.5|2397.5|2396.5|2393|2392|3147
1721815800000|2024-07-24 10:10:00|2398|2397|2399|2398|2400|2399.5|2398|2396.5|4095
1721816100000|2024-07-24 10:15:00|2400|2398.5|2398|2397|2400|2399|2395|2394.5|1826
1721816400000|2024-07-24 10:20:00|2398.5|2397.5|2399.5|2398.5|2400|2399|2396|2395.5|3417
1721816700000|2024-07-24 10:25:00|2400|2399|2398|2397.5|2400.5|2400|2397.5|2396.5|2584
1721817000000|2024-07-24 10:30:00|2397.5|2397|2397.5|2397|2399|2398|2396.5|2395.5|1431
1721817300000|2024-07-24 10:35:00|2397|2396.5|2398|2397.5|2400|2399.5|2396|2395.5|2775
1721817600000|2024-07-24 10:40:00|2398.5|2397|2396.5|2395.5|2398.5|2397.5|2394.5|2394|1544
1721817900000|2024-07-24 10:45:00|2396|2396|2395.5|2394.5|2397.5|2397|2394|2393.5|2471
1721818200000|2024-07-24 10:50:00|2396|2395|2399.5|2398.5|2399.5|2398.5|2395.5|2395|2372
1721818500000|2024-07-24 10:55:00|2399|2399.5|2402|2401|2403.5|2402.5|2399|2398.5|1142
1721818800000|2024-07-24 11:00:00|2401.5|2400.5|2404.5|2404|2405|2404.5|2401|2400|2450
1721819100000|2024-07-24 11:05:00|2405|2405|2407|2406|2408|2407|2405|2405|1792
1721819400000|2024-07-24 11:10:00|2406.5|2406.5|2410.5|2410|2412|2411|2406.5|2406.5|4308
1721819700000|2024-07-24 11:15:00|2411|2409.5|2410|2409|2412|2411|2409.5|2408.5|1260
1721820000000|2024-07-24 11:20:00|2409.5|2409.5|2412|2411|2412.5|2411.5|2409|2408.5|2576
1721820300000|2024-07-24 11:25:00|2411.5|2410.5|2413|2412|2413|2412.5|2410|2409|1239
1721820600000|2024-07-24 11:30:00|2412.5|2412.5|2409.5|2409|2412.5|2412.5|2409.5|2408.5|687
1721820900000|2024-07-24 11:35:00|2410|2409.5|2409|2408|2413|2412.5|2409|2408|2288
1721821200000|2024-07-24 11:40:00|2408.5|2408.5|2410.5|2409.5|2412|2411|2408.5|2408.5|1392
1721821500000|2024-07-24 11:45:00|2410|2409|2405.5|2404.5|2410|2409|2404.5|2403.5|1841
1721821800000|2024-07-24 11:50:00|2406|2405|2409|2408|2409|2408|2403.5|2403|1489
1721822100000|2024-07-24 11:55:00|2409.5|2408.5|2407.5|2407|2409.5|2408.5|2406.5|2406|1609
1721822400000|2024-07-24 12:00:00|2408|2407.5|2411|2410|2411|2410|2407.5|2406.5|1722
1721822700000|2024-07-24 12:05:00|2410.5|2409.5|2409.5|2408.5|2411.5|2410.5|2408.5|2407.5|2107
1721823000000|2024-07-24 12:10:00|2410|2409|2409.5|2408.5|2410|2409|2406.5|2406|1499
1721823300000|2024-07-24 12:15:00|2409|2409|2407|2406.5|2410|2409.5|2406.5|2406|1162
1721823600000|2024-07-24 12:20:00|2407.5|2407|2410.5|2410|2410.5|2410|2407|2406|2205
1721823900000|2024-07-24 12:25:00|2410|2409.5|2409|2408|2410|2409.5|2407|2406.5|934
1721824200000|2024-07-24 12:30:00|2408.5|2407.5|2406|2405|2410.5|2409.5|2406|2405|1427
1721824500000|2024-07-24 12:35:00|2406.5|2405.5|2406|2405|2406.5|2405.5|2404.5|2403.5|1790
1721824800000|2024-07-24 12:40:00|2406.5|2405.5|2404|2403|2408|2407|2404|2403|1329
1721825100000|2024-07-24 12:45:00|2403.5|2402.5|2404|2403|2404.5|2403.5|2402.5|2401.5|1454
1721825400000|2024-07-24 12:50:00|2403.5|2402.5|2401|2400|2404.5|2403.5|2401|2400|1208
1721825700000|2024-07-24 12:55:00|2400.5|2399.5|2400.5|2399.5|2401.5|2400.5|2399|2398|2828
1721826000000|2024-07-24 13:00:00|2399.5|2398.5|2399.5|2398.5|2401|2400.5|2398.5|2397.5|1020
1721826300000|2024-07-24 13:05:00|2399|2398|2395.5|2394.5|2399|2398|2395|2394|2396
1721826600000|2024-07-24 13:10:00|2395|2395.5|2400|2399|2400|2399|2395|2395|1060
1721826900000|2024-07-24 13:15:00|2399.5|2398.5|2401|2400|2402|2401|2398|2397|1754
1721827200000|2024-07-24 13:20:00|2401.5|2400.5|2402.5|2401.5|2405|2403.5|2401|2400|1037
1721827500000|2024-07-24 13:25:00|2402|2402|2405|2404|2405.5|2404.5|2402|2402|1403
1721827800000|2024-07-24 13:30:00|2407|2404.5|2405|2404|2407.5|2406.5|2402.5|2401.5|3147
1721828100000|2024-07-24 13:35:00|2405.5|2404.5|2408|2407|2411|2410.5|2405|2404|3520
1721828400000|2024-07-24 13:40:00|2407.5|2406.5|2409|2408|2411|2410.5|2407|2406.5|1774
1721828700000|2024-07-24 13:45:00|2411|2410.5|2404.5|2403.5|2411.5|2411|2404.5|2403.5|4286
1721829000000|2024-07-24 13:50:00|2405|2404|2403.5|2402.5|2405.5|2405|2400.5|2399.5|3877
1721829300000|2024-07-24 13:55:00|2403|2402|2399.5|2398.5|2403.5|2402.5|2398|2397|3120
1721829600000|2024-07-24 14:00:00|2399|2399.5|2398.5|2397.5|2401|2400|2398|2397.5|2259
1721829900000|2024-07-24 14:05:00|2399|2398.5|2403.5|2402.5|2404|2403|2399|2398.5|1800
1721830200000|2024-07-24 14:10:00|2402.5|2401.5|2402.5|2401.5|2402.5|2401.5|2399.5|2398.5|1894
1721830500000|2024-07-24 14:15:00|2402|2401|2403.5|2402.5|2405.5|2405|2401.5|2400.5|2446
1721830800000|2024-07-24 14:20:00|2403|2402|2404.5|2403.5|2406.5|2405.5|2401.5|2400.5|2584
1721831100000|2024-07-24 14:25:00|2404|2403|2404|2403.5|2407.5|2407|2404|2403|5499
1721831400000|2024-07-24 14:30:00|2403.5|2403|2405|2404|2406|2405|2403.5|2403|9009
1721831700000|2024-07-24 14:35:00|2404.5|2404.5|2406.5|2405.5|2408|2407.5|2404.5|2404|1944
1721832000000|2024-07-24 14:40:00|2407|2406|2407|2406.5|2408|2407.5|2406.5|2405.5|2769
1721832300000|2024-07-24 14:45:00|2407.5|2407|2406.5|2405.5|2408.5|2407.5|2405.5|2405|2183
1721832600000|2024-07-24 14:50:00|2406|2406|2406.5|2405.5|2408.5|2408|2405.5|2405|2589
1721832900000|2024-07-24 14:55:00|2405.5|2405|2405|2404|2407|2406.5|2404|2403|2568
1721833200000|2024-07-24 15:00:00|2406|2404.5|2401|2400|2406.5|2405.5|2401|2400|4713
1721833500000|2024-07-24 15:05:00|2400.5|2398.5|2397.5|2396.5|2400.5|2398.5|2395.5|2394.5|4658
1721833800000|2024-07-24 15:10:00|2397|2397|2397.5|2396.5|2399|2398.5|2396.5|2395.5|5404
1721834100000|2024-07-24 15:15:00|2398|2397|2398|2397.5|2400|2399.5|2396|2395.5|2897
1721834400000|2024-07-24 15:20:00|2397.5|2397|2394|2393.5|2397.5|2397|2394|2393.5|8923
1721834700000|2024-07-24 15:25:00|2394.5|2394|2398|2397|2398|2397|2394.5|2394|3210
1721890800000|2024-07-25 07:00:00|2367|2365|2361|2359.5|2367|2365.5|2359|2356.5|2962
1721891100000|2024-07-25 07:05:00|2361.5|2356.5|2350|2348.5|2361.5|2358.5|2349.5|2348.5|4790
1721891400000|2024-07-25 07:10:00|2349|2348|2344.5|2343|2349.5|2349|2337.5|2337|9083
1721891700000|2024-07-25 07:15:00|2344|2342.5|2351.5|2350|2360|2358.5|2342.5|2342|10034
1721892000000|2024-07-25 07:20:00|2351|2349.5|2345|2344|2351|2349.5|2344.5|2344|3544
1721892300000|2024-07-25 07:25:00|2344|2343.5|2353.5|2352.5|2353.5|2352.5|2341|2340.5|5985
1721892600000|2024-07-25 07:30:00|2352.5|2351.5|2355|2354|2355|2354.5|2348.5|2347.5|4243
1721892900000|2024-07-25 07:35:00|2354.5|2354.5|2357|2356|2360|2358.5|2353.5|2352.5|7156
1721893200000|2024-07-25 07:40:00|2356.5|2355.5|2353|2352.5|2361.5|2360.5|2353|2352.5|11166
1721893500000|2024-07-25 07:45:00|2352.5|2352|2348|2347.5|2353|2352|2347|2346|4970
1721893800000|2024-07-25 07:50:00|2348.5|2348|2339|2338|2348.5|2348|2339|2338|3768
1721894100000|2024-07-25 07:55:00|2339.5|2338.5|2344|2343|2344.5|2343.5|2337|2336.5|3240
1721894400000|2024-07-25 08:00:00|2343.5|2342.5|2336|2335|2343.5|2342.5|2335.5|2335|3130
1721894700000|2024-07-25 08:05:00|2336.5|2335.5|2334|2333|2337|2336|2333|2332|2948
1721895000000|2024-07-25 08:10:00|2334.5|2334|2333|2332|2336|2335.5|2332.5|2332|4866
1721895300000|2024-07-25 08:15:00|2333.5|2332.5|2337.5|2336.5|2339|2338|2333.5|2332|5497
1721895600000|2024-07-25 08:20:00|2337|2335.5|2334|2333|2339|2338|2332.5|2332|6210
1721895900000|2024-07-25 08:25:00|2333.5|2332.5|2337.5|2336.5|2340|2339|2333|2332.5|8909
1721896200000|2024-07-25 08:30:00|2337|2336|2345|2344.5|2345|2344.5|2336|2335|9757
1721896500000|2024-07-25 08:35:00|2345.5|2344|2349.5|2348.5|2351.5|2350.5|2344|2343|6328
1721896800000|2024-07-25 08:40:00|2351.5|2349|2358|2357|2359|2358|2350|2349|7730
1721897100000|2024-07-25 08:45:00|2358.5|2357.5|2356|2355|2358.5|2358|2354|2353|5100
1721897400000|2024-07-25 08:50:00|2355.5|2354.5|2355|2354|2361|2360.5|2354.5|2353.5|4055
1721897700000|2024-07-25 08:55:00|2354.5|2353.5|2351.5|2350.5|2355.5|2354.5|2349.5|2349|2128
1721898000000|2024-07-25 09:00:00|2352|2351|2348|2347.5|2353|2352|2348|2347.5|1654
1721898300000|2024-07-25 09:05:00|2348.5|2348|2353|2352|2353.5|2353|2348.5|2348|2818
1721898600000|2024-07-25 09:10:00|2352.5|2351.5|2350.5|2349.5|2355|2354|2349.5|2348.5|2047
1721898900000|2024-07-25 09:15:00|2349.5|2350|2347.5|2346.5|2350.5|2350|2346.5|2345.5|2205
1721899200000|2024-07-25 09:20:00|2347|2346|2344.5|2343.5|2347|2346|2341.5|2341|3372
1721899500000|2024-07-25 09:25:00|2344|2343|2344|2343|2344.5|2344|2341.5|2340.5|1954
1721899800000|2024-07-25 09:30:00|2343.5|2342.5|2344.5|2343.5|2345|2344|2340|2339|3445
1721900100000|2024-07-25 09:35:00|2344|2343|2340.5|2340|2345|2344|2340.5|2340|1999
1721900400000|2024-07-25 09:40:00|2341.5|2340.5|2341.5|2340.5|2344.5|2343.5|2340.5|2340|3309
1721900700000|2024-07-25 09:45:00|2342|2341|2341.5|2340.5|2344|2343|2340|2339.5|3169
1721901000000|2024-07-25 09:50:00|2341|2340|2335|2334.5|2341|2340|2335|2334.5|2243
1721901300000|2024-07-25 09:55:00|2335.5|2335|2336.5|2335.5|2338|2337|2335|2334.5|2153
1721901600000|2024-07-25 10:00:00|2337.5|2336.5|2332.5|2331.5|2337.5|2336.5|2332|2331.5|1470
1721901900000|2024-07-25 10:05:00|2333|2332|2332.5|2331.5|2334|2333.5|2331.5|2331|569
1721902200000|2024-07-25 10:10:00|2333|2332|2334.5|2333.5|2337|2336|2332.5|2332|2482
1721902500000|2024-07-25 10:15:00|2335|2334|2339|2338|2339|2338|2334|2333|884
1721902800000|2024-07-25 10:20:00|2340|2339|2337.5|2336|2341|2340.5|2337.5|2336|1011
1721903100000|2024-07-25 10:25:00|2337|2336.5|2334.5|2334|2338.5|2337.5|2334.5|2333|1217
1721903400000|2024-07-25 10:30:00|2335|2334.5|2336|2335|2337|2336|2335|2334|1246
1721903700000|2024-07-25 10:35:00|2335.5|2334|2329.5|2329|2335.5|2334|2329.5|2329|1551
1721904000000|2024-07-25 10:40:00|2330|2329.5|2327|2326|2331|2330|2325.5|2325|1795
1721904300000|2024-07-25 10:45:00|2328|2327|2318.5|2318|2328|2327|2317.5|2316.5|4453
1721904600000|2024-07-25 10:50:00|2319|2318.5|2322.5|2321.5|2322.5|2322|2319|2318.5|3710
1721904900000|2024-07-25 10:55:00|2322|2321|2328|2327.5|2328|2327.5|2322|2321|1921
1721905200000|2024-07-25 11:00:00|2328.5|2328|2334|2333|2334.5|2333.5|2328.5|2327.5|2153
1721905500000|2024-07-25 11:05:00|2333.5|2332.5|2327.5|2326.5|2334|2332.5|2327.5|2326.5|3695
1721905800000|2024-07-25 11:10:00|2328|2326|2327|2326.5|2329|2328.5|2327|2326|513
1721906100000|2024-07-25 11:15:00|2326.5|2326|2325.5|2324.5|2327.5|2326.5|2325|2324.5|1463
1721906400000|2024-07-25 11:20:00|2325|2324|2322.5|2321.5|2325.5|2324.5|2322.5|2321.5|2291
1721906700000|2024-07-25 11:25:00|2322|2321|2322.5|2321.5|2323|2322.5|2320.5|2320|3285
1721907000000|2024-07-25 11:30:00|2322|2321|2320.5|2319.5|2322|2321|2318.5|2318|4060
1721907300000|2024-07-25 11:35:00|2322|2320|2328.5|2327.5|2329|2327.5|2320|2319|3467
1721907600000|2024-07-25 11:40:00|2328|2327|2328.5|2327.5|2329|2328|2326.5|2325.5|3137
1721907900000|2024-07-25 11:45:00|2329.5|2328.5|2329|2328|2333.5|2332.5|2326.5|2326|1573
1721908200000|2024-07-25 11:50:00|2328.5|2328.5|2331|2330|2333|2332|2328|2327.5|2232
1721908500000|2024-07-25 11:55:00|2330.5|2330.5|2329.5|2329|2331|2330.5|2328|2327.5|2118
1721908800000|2024-07-25 12:00:00|2329|2328.5|2335.5|2335|2335.5|2335|2329|2328.5|2795
1721909100000|2024-07-25 12:05:00|2335|2334|2334.5|2333.5|2335.5|2334.5|2331|2330|2898
1721909400000|2024-07-25 12:10:00|2334|2333|2333|2332|2334|2333|2330|2329.5|1316
1721909700000|2024-07-25 12:15:00|2332.5|2331.5|2334.5|2334|2335|2334|2331.5|2331|1343
1721910000000|2024-07-25 12:20:00|2335|2333.5|2329.5|2328.5|2335|2334.5|2329.5|2328.5|3158
1721910300000|2024-07-25 12:25:00|2330|2329|2331.5|2331|2331.5|2331|2328|2327.5|346
1721910600000|2024-07-25 12:30:00|2332.5|2330.5|2334.5|2333.5|2336|2335.5|2330|2329.5|2640
1721910900000|2024-07-25 12:35:00|2335|2334|2338|2337|2339|2338.5|2334|2333.5|2112
1721911200000|2024-07-25 12:40:00|2337.5|2336.5|2343.5|2343|2344|2343|2337.5|2336.5|2576
1721911500000|2024-07-25 12:45:00|2344|2343.5|2348.5|2347.5|2349|2348.5|2344|2343|1171
1721911800000|2024-07-25 12:50:00|2349|2348|2348|2347|2349|2348|2344.5|2343.5|2707
1721912100000|2024-07-25 12:55:00|2348.5|2347.5|2353.5|2352.5|2354|2353|2348.5|2347.5|1207
1721912400000|2024-07-25 13:00:00|2352.5|2352|2353.5|2352.5|2355.5|2354.5|2352.5|2351.5|1005
1721912700000|2024-07-25 13:05:00|2352.5|2351.5|2355.5|2354.5|2356|2355.5|2351.5|2350.5|1385
1721913000000|2024-07-25 13:10:00|2356|2355|2356.5|2355.5|2357.5|2357|2355|2354|2111
1721913300000|2024-07-25 13:15:00|2356|2356|2353|2352.5|2358.5|2357.5|2352|2351|2178
1721913600000|2024-07-25 13:20:00|2353.5|2353|2357.5|2356.5|2357.5|2357|2353.5|2352.5|1376
1721913900000|2024-07-25 13:25:00|2357|2356|2358|2357|2358|2357|2355.5|2355|726
1721914200000|2024-07-25 13:30:00|2357|2356.5|2357|2356|2357.5|2356.5|2352|2351.5|1914
1721914500000|2024-07-25 13:35:00|2357.5|2356.5|2358|2357|2362|2361|2357.5|2356.5|4953
1721914800000|2024-07-25 13:40:00|2358.5|2357.5|2363|2362.5|2366|2365|2357|2356.5|4916
1721915100000|2024-07-25 13:45:00|2362|2361.5|2363.5|2363|2366.5|2366|2362|2361|1374
1721915400000|2024-07-25 13:50:00|2364.5|2363.5|2364.5|2363.5|2365.5|2365|2362|2361|1326
1721915700000|2024-07-25 13:55:00|2365|2364|2361.5|2360.5|2366|2365.5|2361|2360.5|1334
1721916000000|2024-07-25 14:00:00|2360.5|2360|2357|2356|2360.5|2360|2356|2355.5|3502
1721916300000|2024-07-25 14:05:00|2357.5|2356.5|2357|2356|2359.5|2358.5|2356|2355.5|3309
1721916600000|2024-07-25 14:10:00|2358|2357|2362.5|2362|2363|2362.5|2357|2356.5|2334
1721916900000|2024-07-25 14:15:00|2362|2361.5|2371|2370.5|2371|2370.5|2362|2361|4742
1721917200000|2024-07-25 14:20:00|2370|2370|2370.5|2369.5|2370.5|2370|2367|2366.5|6622
1721917500000|2024-07-25 14:25:00|2370|2369|2370.5|2370|2371.5|2371|2367.5|2366.5|2700
1721917800000|2024-07-25 14:30:00|2369.5|2369.5|2375|2374.5|2376|2375.5|2369.5|2368.5|5368
1721918100000|2024-07-25 14:35:00|2374|2373.5|2377.5|2377|2378|2377|2373.5|2372.5|2305
1721918400000|2024-07-25 14:40:00|2377|2376.5|2378|2377|2378.5|2378|2375|2374|2194
1721918700000|2024-07-25 14:45:00|2378.5|2377.5|2379.5|2378.5|2379.5|2379|2377|2376|1271
1721919000000|2024-07-25 14:50:00|2380.5|2379|2378|2377.5|2380.5|2380|2378|2377.5|2458
1721919300000|2024-07-25 14:55:00|2377.5|2377|2380.5|2380|2380.5|2380|2376.5|2376|2159
1721919600000|2024-07-25 15:00:00|2380|2379.5|2384.5|2383.5|2385|2384|2380|2379|5893
1721919900000|2024-07-25 15:05:00|2384|2383|2384.5|2384|2385|2384.5|2382.5|2382|3770
1721920200000|2024-07-25 15:10:00|2385|2384.5|2388.5|2388|2389.5|2389|2385|2384.5|5630
1721920500000|2024-07-25 15:15:00|2388|2387.5|2391.5|2391|2394|2393.5|2388|2387.5|6203
1721920800000|2024-07-25 15:20:00|2392|2391.5|2394|2393|2394|2393.5|2391.5|2391|2301
1721921100000|2024-07-25 15:25:00|2393.5|2392.5|2393.5|2392.5|2394|2393|2392|2391.5|3390
1721977200000|2024-07-26 07:00:00|2394|2393|2388.5|2387|2394|2393|2386.5|2385|1872
1721977500000|2024-07-26 07:05:00|2389|2387.5|2390|2389|2397|2395.5|2387.5|2387|2054
1721977800000|2024-07-26 07:10:00|2390.5|2391.5|2391|2389|2392.5|2391.5|2380.5|2380|3216
1721978100000|2024-07-26 07:15:00|2390.5|2389.5|2380|2378.5|2397|2395|2380|2378.5|1384
1721978400000|2024-07-26 07:20:00|2380.5|2379|2385.5|2384.5|2391|2390|2380|2378.5|2348
1721978700000|2024-07-26 07:25:00|2386|2384|2390.5|2389|2393|2391.5|2385|2384|3540
1721979000000|2024-07-26 07:30:00|2390|2388.5|2391.5|2390|2393|2392|2388.5|2387|1562
1721979300000|2024-07-26 07:35:00|2392|2390.5|2394.5|2393|2394.5|2393.5|2389|2388|462
1721979600000|2024-07-26 07:40:00|2394|2392.5|2386|2384.5|2394.5|2393.5|2384.5|2384|646
1721979900000|2024-07-26 07:45:00|2385|2384|2388|2387|2392|2391|2385|2384|2861
1721980200000|2024-07-26 07:50:00|2388.5|2387.5|2386.5|2385.5|2389|2388|2383.5|2382.5|1622
1721980500000|2024-07-26 07:55:00|2387|2386|2389|2388|2390.5|2389.5|2386|2385.5|426
1721980800000|2024-07-26 08:00:00|2389.5|2388.5|2387|2386|2391.5|2391|2387|2386|620
1721981100000|2024-07-26 08:05:00|2386.5|2385.5|2394.5|2393.5|2394.5|2393.5|2386|2385|2886
1721981400000|2024-07-26 08:10:00|2394|2394|2390.5|2389|2394.5|2394|2388.5|2387.5|1996
1721981700000|2024-07-26 08:15:00|2390|2389.5|2396.5|2396|2397|2396|2390|2389|2140
1721982000000|2024-07-26 08:20:00|2397|2396.5|2396.5|2396|2398.5|2398|2394.5|2393|1072
1721982300000|2024-07-26 08:25:00|2397|2396.5|2399.5|2398.5|2401.5|2400.5|2397|2396|2567
1721982600000|2024-07-26 08:30:00|2400|2399|2404.5|2403.5|2405.5|2405|2399.5|2399|2246
1721982900000|2024-07-26 08:35:00|2405|2404|2406.5|2406|2407|2406|2403|2402|1458
1721983200000|2024-07-26 08:40:00|2407|2405.5|2404.5|2403.5|2407|2406|2403|2402|1342
1721983500000|2024-07-26 08:45:00|2404|2403|2405|2404|2405|2404|2403|2402.5|1979
1721983800000|2024-07-26 08:50:00|2404.5|2403.5|2403.5|2402.5|2407|2405|2403|2402.5|673
1721984100000|2024-07-26 08:55:00|2403|2402|2407|2406|2407|2406.5|2403|2402|114
1721984400000|2024-07-26 09:00:00|2406.5|2405.5|2406.5|2405.5|2408.5|2407.5|2404|2403|1598
1721984700000|2024-07-26 09:05:00|2406|2405|2407.5|2407|2408|2407|2405|2403.5|1363
1721985000000|2024-07-26 09:10:00|2408|2407.5|2404|2403.5|2408.5|2407.5|2403.5|2403|635
1721985300000|2024-07-26 09:15:00|2404.5|2404|2401|2400|2405.5|2404.5|2400|2398.5|1357
1721985600000|2024-07-26 09:20:00|2400.5|2399|2400|2398.5|2400.5|2399.5|2397.5|2396.5|1036
1721985900000|2024-07-26 09:25:00|2399|2398|2392.5|2391.5|2399|2398|2391.5|2390.5|1134
1721986200000|2024-07-26 09:30:00|2393|2392|2393|2392|2394.5|2393.5|2391|2390|1833
1721986500000|2024-07-26 09:35:00|2392.5|2391.5|2398|2397|2398.5|2397|2392.5|2391.5|1436
1721986800000|2024-07-26 09:40:00|2398.5|2397.5|2396|2395|2399|2398.5|2395|2394.5|3338
1721987100000|2024-07-26 09:45:00|2396.5|2395.5|2400|2399|2402|2401|2396.5|2395.5|578
1721987400000|2024-07-26 09:50:00|2399.5|2399.5|2402.5|2401.5|2403.5|2403|2398.5|2398|1074
1721987700000|2024-07-26 09:55:00|2401.5|2402|2400|2399|2402|2402|2399.5|2399|1401
1721988000000|2024-07-26 10:00:00|2400.5|2399.5|2397|2396|2400.5|2400|2395.5|2395|1247
1721988300000|2024-07-26 10:05:00|2396.5|2396.5|2398|2397.5|2399.5|2398.5|2396.5|2396.5|478
1721988600000|2024-07-26 10:10:00|2397|2397|2394|2393.5|2397.5|2397|2393.5|2393|1641
1721988900000|2024-07-26 10:15:00|2395|2393|2397|2396|2397|2396.5|2395|2393|876
1721989200000|2024-07-26 10:20:00|2397.5|2397|2396.5|2395.5|2399.5|2398.5|2396.5|2395.5|1123
1721989500000|2024-07-26 10:25:00|2397.5|2396|2398|2397|2399|2398.5|2397|2395.5|713
1721989800000|2024-07-26 10:30:00|2398.5|2397.5|2398|2397|2398.5|2397.5|2397|2396.5|992
1721990100000|2024-07-26 10:35:00|2398.5|2397.5|2396.5|2395.5|2399|2398|2395.5|2395|562
1721990400000|2024-07-26 10:40:00|2396|2395|2397|2396|2399|2398.5|2396|2395|558
1721990700000|2024-07-26 10:45:00|2396|2396.5|2397.5|2396.5|2398.5|2397.5|2396|2395.5|3652
1721991000000|2024-07-26 10:50:00|2397|2396|2394.5|2393.5|2397|2396.5|2393|2392.5|2544
1721991300000|2024-07-26 10:55:00|2394|2393|2391.5|2391|2395|2394|2391.5|2391|1173
1721991600000|2024-07-26 11:00:00|2391|2390.5|2386.5|2385.5|2392|2391.5|2386|2385.5|3175
1721991900000|2024-07-26 11:05:00|2386|2385|2389.5|2389|2390.5|2390|2385.5|2385|3107
1721992200000|2024-07-26 11:10:00|2390|2388.5|2391|2390|2391|2390.5|2388.5|2388|1151
1721992500000|2024-07-26 11:15:00|2390.5|2389.5|2391|2390|2393|2392|2390.5|2389.5|1831
1721992800000|2024-07-26 11:20:00|2390.5|2389.5|2390|2389|2390.5|2390|2387.5|2387|1830
1721993100000|2024-07-26 11:25:00|2389.5|2388.5|2390.5|2389.5|2390.5|2390|2389|2388.5|1356
1721993400000|2024-07-26 11:30:00|2390|2389|2391|2390|2391|2390|2389.5|2389|1125
1721993700000|2024-07-26 11:35:00|2390.5|2390.5|2391|2390.5|2394|2393.5|2390.5|2390|3107
1721994000000|2024-07-26 11:40:00|2390.5|2390|2393.5|2392.5|2393.5|2392.5|2390.5|2390|950
1721994300000|2024-07-26 11:45:00|2393|2392|2394.5|2393.5|2395|2393.5|2392|2391.5|380
1721994600000|2024-07-26 11:50:00|2394|2393|2397|2396|2397|2396.5|2394|2393|2002
1721994900000|2024-07-26 11:55:00|2396.5|2396.5|2394.5|2393.5|2396.5|2396.5|2394|2393|749
1721995200000|2024-07-26 12:00:00|2394|2394|2393.5|2392.5|2395.5|2394.5|2393.5|2392.5|1812
1721995500000|2024-07-26 12:05:00|2393|2392|2393|2392|2393.5|2392.5|2392|2391.5|966
1721995800000|2024-07-26 12:10:00|2393.5|2392.5|2392.5|2391.5|2394|2393.5|2392|2391.5|618
1721996100000|2024-07-26 12:15:00|2393|2392|2393.5|2392.5|2395|2394|2393|2391.5|1019
1721996400000|2024-07-26 12:20:00|2394|2393|2394|2393.5|2394.5|2393.5|2393|2392.5|1238
1721996700000|2024-07-26 12:25:00|2394.5|2394|2393.5|2392.5|2394.5|2394|2391.5|2391|1541
1721997000000|2024-07-26 12:30:00|2392.5|2392|2388.5|2388|2394.5|2393.5|2388.5|2388|1637
1721997300000|2024-07-26 12:35:00|2389|2389|2388.5|2387.5|2389.5|2389|2386.5|2386|2380
1721997600000|2024-07-26 12:40:00|2389.5|2388|2385.5|2384.5|2389.5|2388.5|2385|2384.5|1830
1721997900000|2024-07-26 12:45:00|2386.5|2385|2389.5|2388.5|2390.5|2390|2386.5|2385|807
1721998200000|2024-07-26 12:50:00|2390|2389|2389.5|2388.5|2391.5|2391|2389.5|2388.5|773
1721998500000|2024-07-26 12:55:00|2389|2388|2391.5|2390.5|2391.5|2390.5|2388.5|2387.5|656
1721998800000|2024-07-26 13:00:00|2391|2390|2390.5|2390|2391.5|2391|2388|2387.5|1124
1721999100000|2024-07-26 13:05:00|2390|2389.5|2389.5|2388.5|2391.5|2390.5|2389.5|2388.5|571
1721999400000|2024-07-26 13:10:00|2390|2389|2389|2388.5|2390.5|2389.5|2389|2388.5|1237
1721999700000|2024-07-26 13:15:00|2389.5|2389|2389.5|2389|2392|2391|2389.5|2389|2053
1722000000000|2024-07-26 13:20:00|2390.5|2389.5|2388.5|2388|2391|2390.5|2388|2387.5|971
1722000300000|2024-07-26 13:25:00|2389|2387.5|2388|2387.5|2389.5|2388.5|2388|2387.5|954
1722000600000|2024-07-26 13:30:00|2388.5|2388|2391.5|2390.5|2392|2391.5|2388|2387|3485
1722000900000|2024-07-26 13:35:00|2391|2391|2388|2387.5|2392|2391.5|2385|2384.5|2080
1722001200000|2024-07-26 13:40:00|2387.5|2387|2392.5|2391.5|2392.5|2392|2387.5|2387|1171
1722001500000|2024-07-26 13:45:00|2392|2392|2392.5|2391.5|2393|2392.5|2389|2388.5|1787
1722001800000|2024-07-26 13:50:00|2393|2392|2393.5|2392.5|2394|2393.5|2391|2390.5|2419
1722002100000|2024-07-26 13:55:00|2394|2393|2394|2393|2394.5|2393.5|2392.5|2392|2322
1722002400000|2024-07-26 14:00:00|2393.5|2393.5|2397|2396|2398|2397.5|2393.5|2393.5|4430
1722002700000|2024-07-26 14:05:00|2396.5|2396.5|2395|2394|2398|2397|2393.5|2393|3703
1722003000000|2024-07-26 14:10:00|2394|2393|2395|2394|2396.5|2396|2394|2393|5476
1722003300000|2024-07-26 14:15:00|2394.5|2394.5|2394|2393|2396.5|2395.5|2393.5|2393|1398
1722003600000|2024-07-26 14:20:00|2395|2393.5|2394.5|2393.5|2396|2395|2393.5|2393|1837
1722003900000|2024-07-26 14:25:00|2394|2394|2393.5|2392.5|2396|2395.5|2393|2392.5|2467
1722004200000|2024-07-26 14:30:00|2394|2393|2392|2391.5|2395|2394.5|2392|2391|1813
1722004500000|2024-07-26 14:35:00|2393|2392.5|2394|2393|2394.5|2393.5|2393|2392|1544
1722004800000|2024-07-26 14:40:00|2394.5|2393.5|2396|2395.5|2396.5|2396|2394.5|2393.5|1598
1722005100000|2024-07-26 14:45:00|2396.5|2396|2396.5|2396|2398|2397.5|2396|2395|1140
1722005400000|2024-07-26 14:50:00|2396|2395.5|2394.5|2394|2396|2396|2394|2393.5|1301
1722005700000|2024-07-26 14:55:00|2394|2393.5|2391.5|2391|2394|2393.5|2391.5|2391|2739
1722006000000|2024-07-26 15:00:00|2392|2390.5|2389|2388.5|2392.5|2392|2389|2388.5|5105
1722006300000|2024-07-26 15:05:00|2389.5|2389|2391|2390.5|2392|2391.5|2389|2388.5|1930
1722006600000|2024-07-26 15:10:00|2390.5|2390|2389.5|2389|2391|2390.5|2388|2387.5|2900
1722006900000|2024-07-26 15:15:00|2389|2388.5|2387.5|2387|2389.5|2388.5|2387|2386.5|3577
1722007200000|2024-07-26 15:20:00|2388|2386.5|2389.5|2389|2389.5|2389|2387|2386.5|2280
1722007500000|2024-07-26 15:25:00|2390|2389.5|2391|2390|2391|2390|2390|2389.5|1995
1721804400000|2024-07-24 07:00:00|2402|2399|2406.5|2404.5|2406.5|2405|2394.5|2391|1593
1721804700000|2024-07-24 07:05:00|2407|2405|2404|2402.5|2408.5|2407|2401|2399|5306
1721805000000|2024-07-24 07:10:00|2405|2403|2411.5|2410|2411.5|2410|2401|2400|4088
1721805300000|2024-07-24 07:15:00|2409.5|2408.5|2397.5|2396|2413|2411|2397|2396|8231
1721805600000|2024-07-24 07:20:00|2397|2395.5|2392.5|2391.5|2399|2397.5|2387.5|2387|7696
1721805900000|2024-07-24 07:25:00|2393|2392|2391.5|2390|2394.5|2393|2389|2388|4233
1721806200000|2024-07-24 07:30:00|2385|2383.5|2385|2383.5|2388.5|2387.5|2378.5|2378|4706
1721806500000|2024-07-24 07:35:00|2384.5|2382.5|2385.5|2384.5|2386.5|2385.5|2380|2378.5|9908
1721806800000|2024-07-24 07:40:00|2386|2384|2385|2384|2386|2384|2379|2378|2612
1721807100000|2024-07-24 07:45:00|2384.5|2383.5|2379.5|2378.5|2387.5|2386.5|2379.5|2378.5|3449
1721807400000|2024-07-24 07:50:00|2380|2379|2375|2373.5|2383.5|2382.5|2375|2373.5|3353
1721807700000|2024-07-24 07:55:00|2374.5|2374|2372|2371|2376|2375.5|2372|2370.5|2476
1721808000000|2024-07-24 08:00:00|2371|2370|2369|2368|2374|2373.5|2364|2362.5|3946
1721808300000|2024-07-24 08:05:00|2370|2369|2364.5|2363|2370|2369|2363.5|2362.5|3575
1721808600000|2024-07-24 08:10:00|2365|2364|2367|2366|2367.5|2366|2362|2361|3719
1721808900000|2024-07-24 08:15:00|2366.5|2366.5|2358.5|2357|2366.5|2366.5|2357|2356|7688
1721809200000|2024-07-24 08:20:00|2360|2359|2362|2361|2364|2362.5|2359|2357.5|5721
1721809500000|2024-07-24 08:25:00|2362.5|2362|2365|2364.5|2369.5|2369|2362.5|2361|10239
1721809800000|2024-07-24 08:30:00|2365.5|2364|2366.5|2365|2373|2372.5|2365|2364|10712
1721810100000|2024-07-24 08:35:00|2366|2365.5|2370.5|2369.5|2372.5|2371.5|2364.5|2363.5|2823
1721810400000|2024-07-24 08:40:00|2369.5|2368|2368.5|2368|2369.5|2369|2367|2366.5|973
1721810700000|2024-07-24 08:45:00|2369|2369.5|2368|2367|2373|2372|2366.5|2366|1440
1721811000000|2024-07-24 08:50:00|2367.5|2367.5|2373.5|2372|2375|2374|2367|2366.5|1346
1721811300000|2024-07-24 08:55:00|2373|2371.5|2373|2372|2374.5|2373.5|2371|2370.5|2842
1721811600000|2024-07-24 09:00:00|2373.5|2372.5|2377|2376|2377.5|2376.5|2373|2372|1204
1721811900000|2024-07-24 09:05:00|2376.5|2376.5|2376.5|2376|2378|2377.5|2374.5|2374|1694
1721812200000|2024-07-24 09:10:00|2377|2376.5|2376|2375|2377|2376.5|2374.5|2374|1136
1721812500000|2024-07-24 09:15:00|2375.5|2374.5|2376.5|2375.5|2378|2377|2373.5|2372|1884
1721812800000|2024-07-24 09:20:00|2377|2376|2379.5|2378.5|2379.5|2378.5|2375|2374.5|1748
1721813100000|2024-07-24 09:25:00|2380|2379|2378|2377.5|2380|2379|2377.5|2377|1235
1721813400000|2024-07-24 09:30:00|2377.5|2377|2377.5|2377|2380|2379|2376|2375|1554
1721813700000|2024-07-24 09:35:00|2378|2376.5|2376.5|2375.5|2379|2378.5|2376|2375.5|864
1721814000000|2024-07-24 09:40:00|2376|2375|2379.5|2379|2379.5|2379|2375.5|2374.5|2369
1721814300000|2024-07-24 09:45:00|2380|2379.5|2386|2385|2386|2385|2377.5|2377|1559
1721814600000|2024-07-24 09:50:00|2385.5|2384.5|2388.5|2387.5|2390|2389|2385|2384.5|3691
1721814900000|2024-07-24 09:55:00|2389|2388|2388.5|2388|2390.5|2390|2388.5|2387.5|3484
1721815200000|2024-07-24 10:00:00|2389|2387.5|2393.5|2393|2394|2393.5|2387.5|2387|3366
1721815500000|2024-07-24 10:05:00|2394|2393.5|2397.5|2396.5|2397.5|2396.5|2393|2392|3147
1721815800000|2024-07-24 10:10:00|2398|2397|2399|2398|2400|2399.5|2398|2396.5|4095
1721816100000|2024-07-24 10:15:00|2400|2398.5|2398|2397|2400|2399|2395|2394.5|1826
1721816400000|2024-07-24 10:20:00|2398.5|2397.5|2399.5|2398.5|2400|2399|2396|2395.5|3417
1721816700000|2024-07-24 10:25:00|2400|2399|2398|2397.5|2400.5|2400|2397.5|2396.5|2584
1721817000000|2024-07-24 10:30:00|2397.5|2397|2397.5|2397|2399|2398|2396.5|2395.5|1431
1721817300000|2024-07-24 10:35:00|2397|2396.5|2398|2397.5|2400|2399.5|2396|2395.5|2775
1721817600000|2024-07-24 10:40:00|2398.5|2397|2396.5|2395.5|2398.5|2397.5|2394.5|2394|1544
1721817900000|2024-07-24 10:45:00|2396|2396|2395.5|2394.5|2397.5|2397|2394|2393.5|2471
1721818200000|2024-07-24 10:50:00|2396|2395|2399.5|2398.5|2399.5|2398.5|2395.5|2395|2372
1721818500000|2024-07-24 10:55:00|2399|2399.5|2402|2401|2403.5|2402.5|2399|2398.5|1142
1721818800000|2024-07-24 11:00:00|2401.5|2400.5|2404.5|2404|2405|2404.5|2401|2400|2450
1721819100000|2024-07-24 11:05:00|2405|2405|2407|2406|2408|2407|2405|2405|1792
1721819400000|2024-07-24 11:10:00|2406.5|2406.5|2410.5|2410|2412|2411|2406.5|2406.5|4308
1721819700000|2024-07-24 11:15:00|2411|2409.5|2410|2409|2412|2411|2409.5|2408.5|1260
1721820000000|2024-07-24 11:20:00|2409.5|2409.5|2412|2411|2412.5|2411.5|2409|2408.5|2576
1721820300000|2024-07-24 11:25:00|2411.5|2410.5|2413|2412|2413|2412.5|2410|2409|1239
1721820600000|2024-07-24 11:30:00|2412.5|2412.5|2409.5|2409|2412.5|2412.5|2409.5|2408.5|687
1721820900000|2024-07-24 11:35:00|2410|2409.5|2409|2408|2413|2412.5|2409|2408|2288
1721821200000|2024-07-24 11:40:00|2408.5|2408.5|2410.5|2409.5|2412|2411|2408.5|2408.5|1392
1721821500000|2024-07-24 11:45:00|2410|2409|2405.5|2404.5|2410|2409|2404.5|2403.5|1841
1721821800000|2024-07-24 11:50:00|2406|2405|2409|2408|2409|2408|2403.5|2403|1489
1721822100000|2024-07-24 11:55:00|2409.5|2408.5|2407.5|2407|2409.5|2408.5|2406.5|2406|1609
1721822400000|2024-07-24 12:00:00|2408|2407.5|2411|2410|2411|2410|2407.5|2406.5|1722
1721822700000|2024-07-24 12:05:00|2410.5|2409.5|2409.5|2408.5|2411.5|2410.5|2408.5|2407.5|2107
1721823000000|2024-07-24 12:10:00|2410|2409|2409.5|2408.5|2410|2409|2406.5|2406|1499
1721823300000|2024-07-24 12:15:00|2409|2409|2407|2406.5|2410|2409.5|2406.5|2406|1162
1721823600000|2024-07-24 12:20:00|2407.5|2407|2410.5|2410|2410.5|2410|2407|2406|2205
1721823900000|2024-07-24 12:25:00|2410|2409.5|2409|2408|2410|2409.5|2407|2406.5|934
1721824200000|2024-07-24 12:30:00|2408.5|2407.5|2406|2405|2410.5|2409.5|2406|2405|1427
1721824500000|2024-07-24 12:35:00|2406.5|2405.5|2406|2405|2406.5|2405.5|2404.5|2403.5|1790
1721824800000|2024-07-24 12:40:00|2406.5|2405.5|2404|2403|2408|2407|2404|2403|1329
1721825100000|2024-07-24 12:45:00|2403.5|2402.5|2404|2403|2404.5|2403.5|2402.5|2401.5|1454
1721825400000|2024-07-24 12:50:00|2403.5|2402.5|2401|2400|2404.5|2403.5|2401|2400|1208
1721825700000|2024-07-24 12:55:00|2400.5|2399.5|2400.5|2399.5|2401.5|2400.5|2399|2398|2828
1721826000000|2024-07-24 13:00:00|2399.5|2398.5|2399.5|2398.5|2401|2400.5|2398.5|2397.5|1020
1721826300000|2024-07-24 13:05:00|2399|2398|2395.5|2394.5|2399|2398|2395|2394|2396
1721826600000|2024-07-24 13:10:00|2395|2395.5|2400|2399|2400|2399|2395|2395|1060
1721826900000|2024-07-24 13:15:00|2399.5|2398.5|2401|2400|2402|2401|2398|2397|1754
1721827200000|2024-07-24 13:20:00|2401.5|2400.5|2402.5|2401.5|2405|2403.5|2401|2400|1037
1721827500000|2024-07-24 13:25:00|2402|2402|2405|2404|2405.5|2404.5|2402|2402|1403
1721827800000|2024-07-24 13:30:00|2407|2404.5|2405|2404|2407.5|2406.5|2402.5|2401.5|3147
1721828100000|2024-07-24 13:35:00|2405.5|2404.5|2408|2407|2411|2410.5|2405|2404|3520
1721828400000|2024-07-24 13:40:00|2407.5|2406.5|2409|2408|2411|2410.5|2407|2406.5|1774
1721828700000|2024-07-24 13:45:00|2411|2410.5|2404.5|2403.5|2411.5|2411|2404.5|2403.5|4286
1721829000000|2024-07-24 13:50:00|2405|2404|2403.5|2402.5|2405.5|2405|2400.5|2399.5|3877
1721829300000|2024-07-24 13:55:00|2403|2402|2399.5|2398.5|2403.5|2402.5|2398|2397|3120
1721829600000|2024-07-24 14:00:00|2399|2399.5|2398.5|2397.5|2401|2400|2398|2397.5|2259
1721829900000|2024-07-24 14:05:00|2399|2398.5|2403.5|2402.5|2404|2403|2399|2398.5|1800
1721830200000|2024-07-24 14:10:00|2402.5|2401.5|2402.5|2401.5|2402.5|2401.5|2399.5|2398.5|1894
1721830500000|2024-07-24 14:15:00|2402|2401|2403.5|2402.5|2405.5|2405|2401.5|2400.5|2446
1721830800000|2024-07-24 14:20:00|2403|2402|2404.5|2403.5|2406.5|2405.5|2401.5|2400.5|2584
1721831100000|2024-07-24 14:25:00|2404|2403|2404|2403.5|2407.5|2407|2404|2403|5499
1721831400000|2024-07-24 14:30:00|2403.5|2403|2405|2404|2406|2405|2403.5|2403|9009
1721831700000|2024-07-24 14:35:00|2404.5|2404.5|2406.5|2405.5|2408|2407.5|2404.5|2404|1944
1721832000000|2024-07-24 14:40:00|2407|2406|2407|2406.5|2408|2407.5|2406.5|2405.5|2769
1721832300000|2024-07-24 14:45:00|2407.5|2407|2406.5|2405.5|2408.5|2407.5|2405.5|2405|2183
1721832600000|2024-07-24 14:50:00|2406|2406|2406.5|2405.5|2408.5|2408|2405.5|2405|2589
1721832900000|2024-07-24 14:55:00|2405.5|2405|2405|2404|2407|2406.5|2404|2403|2568
1721833200000|2024-07-24 15:00:00|2406|2404.5|2401|2400|2406.5|2405.5|2401|2400|4713
1721833500000|2024-07-24 15:05:00|2400.5|2398.5|2397.5|2396.5|2400.5|2398.5|2395.5|2394.5|4658
1721833800000|2024-07-24 15:10:00|2397|2397|2397.5|2396.5|2399|2398.5|2396.5|2395.5|5404
1721834100000|2024-07-24 15:15:00|2398|2397|2398|2397.5|2400|2399.5|2396|2395.5|2897
1721834400000|2024-07-24 15:20:00|2397.5|2397|2394|2393.5|2397.5|2397|2394|2393.5|8923
1721834700000|2024-07-24 15:25:00|2394.5|2394|2398|2397|2398|2397|2394.5|2394|3210
1721890800000|2024-07-25 07:00:00|2367|2365|2361|2359.5|2367|2365.5|2359|2356.5|2962
1721891100000|2024-07-25 07:05:00|2361.5|2356.5|2350|2348.5|2361.5|2358.5|2349.5|2348.5|4790
1721891400000|2024-07-25 07:10:00|2349|2348|2344.5|2343|2349.5|2349|2337.5|2337|9083
1721891700000|2024-07-25 07:15:00|2344|2342.5|2351.5|2350|2360|2358.5|2342.5|2342|10034
1721892000000|2024-07-25 07:20:00|2351|2349.5|2345|2344|2351|2349.5|2344.5|2344|3544
1721892300000|2024-07-25 07:25:00|2344|2343.5|2353.5|2352.5|2353.5|2352.5|2341|2340.5|5985
1721892600000|2024-07-25 07:30:00|2352.5|2351.5|2355|2354|2355|2354.5|2348.5|2347.5|4243
1721892900000|2024-07-25 07:35:00|2354.5|2354.5|2357|2356|2360|2358.5|2353.5|2352.5|7156
1721893200000|2024-07-25 07:40:00|2356.5|2355.5|2353|2352.5|2361.5|2360.5|2353|2352.5|11166
1721893500000|2024-07-25 07:45:00|2352.5|2352|2348|2347.5|2353|2352|2347|2346|4970
1721893800000|2024-07-25 07:50:00|2348.5|2348|2339|2338|2348.5|2348|2339|2338|3768
1721894100000|2024-07-25 07:55:00|2339.5|2338.5|2344|2343|2344.5|2343.5|2337|2336.5|3240
1721894400000|2024-07-25 08:00:00|2343.5|2342.5|2336|2335|2343.5|2342.5|2335.5|2335|3130
1721894700000|2024-07-25 08:05:00|2336.5|2335.5|2334|2333|2337|2336|2333|2332|2948
1721895000000|2024-07-25 08:10:00|2334.5|2334|2333|2332|2336|2335.5|2332.5|2332|4866
1721895300000|2024-07-25 08:15:00|2333.5|2332.5|2337.5|2336.5|2339|2338|2333.5|2332|5497
1721895600000|2024-07-25 08:20:00|2337|2335.5|2334|2333|2339|2338|2332.5|2332|6210
1721895900000|2024-07-25 08:25:00|2333.5|2332.5|2337.5|2336.5|2340|2339|2333|2332.5|8909
1721896200000|2024-07-25 08:30:00|2337|2336|2345|2344.5|2345|2344.5|2336|2335|9757
1721896500000|2024-07-25 08:35:00|2345.5|2344|2349.5|2348.5|2351.5|2350.5|2344|2343|6328
1721896800000|2024-07-25 08:40:00|2351.5|2349|2358|2357|2359|2358|2350|2349|7730
1721897100000|2024-07-25 08:45:00|2358.5|2357.5|2356|2355|2358.5|2358|2354|2353|5100
1721897400000|2024-07-25 08:50:00|2355.5|2354.5|2355|2354|2361|2360.5|2354.5|2353.5|4055
1721897700000|2024-07-25 08:55:00|2354.5|2353.5|2351.5|2350.5|2355.5|2354.5|2349.5|2349|2128
1721898000000|2024-07-25 09:00:00|2352|2351|2348|2347.5|2353|2352|2348|2347.5|1654
1721898300000|2024-07-25 09:05:00|2348.5|2348|2353|2352|2353.5|2353|2348.5|2348|2818
1721898600000|2024-07-25 09:10:00|2352.5|2351.5|2350.5|2349.5|2355|2354|2349.5|2348.5|2047
1721898900000|2024-07-25 09:15:00|2349.5|2350|2347.5|2346.5|2350.5|2350|2346.5|2345.5|2205
1721899200000|2024-07-25 09:20:00|2347|2346|2344.5|2343.5|2347|2346|2341.5|2341|3372
1721899500000|2024-07-25 09:25:00|2344|2343|2344|2343|2344.5|2344|2341.5|2340.5|1954
1721899800000|2024-07-25 09:30:00|2343.5|2342.5|2344.5|2343.5|2345|2344|2340|2339|3445
1721900100000|2024-07-25 09:35:00|2344|2343|2340.5|2340|2345|2344|2340.5|2340|1999
1721900400000|2024-07-25 09:40:00|2341.5|2340.5|2341.5|2340.5|2344.5|2343.5|2340.5|2340|3309
1721900700000|2024-07-25 09:45:00|2342|2341|2341.5|2340.5|2344|2343|2340|2339.5|3169
1721901000000|2024-07-25 09:50:00|2341|2340|2335|2334.5|2341|2340|2335|2334.5|2243
1721901300000|2024-07-25 09:55:00|2335.5|2335|2336.5|2335.5|2338|2337|2335|2334.5|2153
1721901600000|2024-07-25 10:00:00|2337.5|2336.5|2332.5|2331.5|2337.5|2336.5|2332|2331.5|1470
1721901900000|2024-07-25 10:05:00|2333|2332|2332.5|2331.5|2334|2333.5|2331.5|2331|569
1721902200000|2024-07-25 10:10:00|2333|2332|2334.5|2333.5|2337|2336|2332.5|2332|2482
1721902500000|2024-07-25 10:15:00|2335|2334|2339|2338|2339|2338|2334|2333|884
1721902800000|2024-07-25 10:20:00|2340|2339|2337.5|2336|2341|2340.5|2337.5|2336|1011
1721903100000|2024-07-25 10:25:00|2337|2336.5|2334.5|2334|2338.5|2337.5|2334.5|2333|1217
1721903400000|2024-07-25 10:30:00|2335|2334.5|2336|2335|2337|2336|2335|2334|1246
1721903700000|2024-07-25 10:35:00|2335.5|2334|2329.5|2329|2335.5|2334|2329.5|2329|1551
1721904000000|2024-07-25 10:40:00|2330|2329.5|2327|2326|2331|2330|2325.5|2325|1795
1721904300000|2024-07-25 10:45:00|2328|2327|2318.5|2318|2328|2327|2317.5|2316.5|4453
1721904600000|2024-07-25 10:50:00|2319|2318.5|2322.5|2321.5|2322.5|2322|2319|2318.5|3710
1721904900000|2024-07-25 10:55:00|2322|2321|2328|2327.5|2328|2327.5|2322|2321|1921
1721905200000|2024-07-25 11:00:00|2328.5|2328|2334|2333|2334.5|2333.5|2328.5|2327.5|2153
1721905500000|2024-07-25 11:05:00|2333.5|2332.5|2327.5|2326.5|2334|2332.5|2327.5|2326.5|3695
1721905800000|2024-07-25 11:10:00|2328|2326|2327|2326.5|2329|2328.5|2327|2326|513
1721906100000|2024-07-25 11:15:00|2326.5|2326|2325.5|2324.5|2327.5|2326.5|2325|2324.5|1463
1721906400000|2024-07-25 11:20:00|2325|2324|2322.5|2321.5|2325.5|2324.5|2322.5|2321.5|2291
1721906700000|2024-07-25 11:25:00|2322|2321|2322.5|2321.5|2323|2322.5|2320.5|2320|3285
1721907000000|2024-07-25 11:30:00|2322|2321|2320.5|2319.5|2322|2321|2318.5|2318|4060
1721907300000|2024-07-25 11:35:00|2322|2320|2328.5|2327.5|2329|2327.5|2320|2319|3467
1721907600000|2024-07-25 11:40:00|2328|2327|2328.5|2327.5|2329|2328|2326.5|2325.5|3137
1721907900000|2024-07-25 11:45:00|2329.5|2328.5|2329|2328|2333.5|2332.5|2326.5|2326|1573
1721908200000|2024-07-25 11:50:00|2328.5|2328.5|2331|2330|2333|2332|2328|2327.5|2232
1721908500000|2024-07-25 11:55:00|2330.5|2330.5|2329.5|2329|2331|2330.5|2328|2327.5|2118
1721908800000|2024-07-25 12:00:00|2329|2328.5|2335.5|2335|2335.5|2335|2329|2328.5|2795
1721909100000|2024-07-25 12:05:00|2335|2334|2334.5|2333.5|2335.5|2334.5|2331|2330|2898
1721909400000|2024-07-25 12:10:00|2334|2333|2333|2332|2334|2333|2330|2329.5|1316
1721909700000|2024-07-25 12:15:00|2332.5|2331.5|2334.5|2334|2335|2334|2331.5|2331|1343
1721910000000|2024-07-25 12:20:00|2335|2333.5|2329.5|2328.5|2335|2334.5|2329.5|2328.5|3158
1721910300000|2024-07-25 12:25:00|2330|2329|2331.5|2331|2331.5|2331|2328|2327.5|346
1721910600000|2024-07-25 12:30:00|2332.5|2330.5|2334.5|2333.5|2336|2335.5|2330|2329.5|2640
1721910900000|2024-07-25 12:35:00|2335|2334|2338|2337|2339|2338.5|2334|2333.5|2112
1721911200000|2024-07-25 12:40:00|2337.5|2336.5|2343.5|2343|2344|2343|2337.5|2336.5|2576
1721911500000|2024-07-25 12:45:00|2344|2343.5|2348.5|2347.5|2349|2348.5|2344|2343|1171
1721911800000|2024-07-25 12:50:00|2349|2348|2348|2347|2349|2348|2344.5|2343.5|2707
1721912100000|2024-07-25 12:55:00|2348.5|2347.5|2353.5|2352.5|2354|2353|2348.5|2347.5|1207
1721912400000|2024-07-25 13:00:00|2352.5|2352|2353.5|2352.5|2355.5|2354.5|2352.5|2351.5|1005
1721912700000|2024-07-25 13:05:00|2352.5|2351.5|2355.5|2354.5|2356|2355.5|2351.5|2350.5|1385
1721913000000|2024-07-25 13:10:00|2356|2355|2356.5|2355.5|2357.5|2357|2355|2354|2111
1721913300000|2024-07-25 13:15:00|2356|2356|2353|2352.5|2358.5|2357.5|2352|2351|2178
1721913600000|2024-07-25 13:20:00|2353.5|2353|2357.5|2356.5|2357.5|2357|2353.5|2352.5|1376
1721913900000|2024-07-25 13:25:00|2357|2356|2358|2357|2358|2357|2355.5|2355|726
1721914200000|2024-07-25 13:30:00|2357|2356.5|2357|2356|2357.5|2356.5|2352|2351.5|1914
1721914500000|2024-07-25 13:35:00|2357.5|2356.5|2358|2357|2362|2361|2357.5|2356.5|4953
1721914800000|2024-07-25 13:40:00|2358.5|2357.5|2363|2362.5|2366|2365|2357|2356.5|4916
1721915100000|2024-07-25 13:45:00|2362|2361.5|2363.5|2363|2366.5|2366|2362|2361|1374
1721915400000|2024-07-25 13:50:00|2364.5|2363.5|2364.5|2363.5|2365.5|2365|2362|2361|1326
1721915700000|2024-07-25 13:55:00|2365|2364|2361.5|2360.5|2366|2365.5|2361|2360.5|1334
1721916000000|2024-07-25 14:00:00|2360.5|2360|2357|2356|2360.5|2360|2356|2355.5|3502
1721916300000|2024-07-25 14:05:00|2357.5|2356.5|2357|2356|2359.5|2358.5|2356|2355.5|3309
1721916600000|2024-07-25 14:10:00|2358|2357|2362.5|2362|2363|2362.5|2357|2356.5|2334
1721916900000|2024-07-25 14:15:00|2362|2361.5|2371|2370.5|2371|2370.5|2362|2361|4742
1721917200000|2024-07-25 14:20:00|2370|2370|2370.5|2369.5|2370.5|2370|2367|2366.5|6622
1721917500000|2024-07-25 14:25:00|2370|2369|2370.5|2370|2371.5|2371|2367.5|2366.5|2700
1721917800000|2024-07-25 14:30:00|2369.5|2369.5|2375|2374.5|2376|2375.5|2369.5|2368.5|5368
1721918100000|2024-07-25 14:35:00|2374|2373.5|2377.5|2377|2378|2377|2373.5|2372.5|2305
1721918400000|2024-07-25 14:40:00|2377|2376.5|2378|2377|2378.5|2378|2375|2374|2194
1721918700000|2024-07-25 14:45:00|2378.5|2377.5|2379.5|2378.5|2379.5|2379|2377|2376|1271
1721919000000|2024-07-25 14:50:00|2380.5|2379|2378|2377.5|2380.5|2380|2378|2377.5|2458
1721919300000|2024-07-25 14:55:00|2377.5|2377|2380.5|2380|2380.5|2380|2376.5|2376|2159
1721919600000|2024-07-25 15:00:00|2380|2379.5|2384.5|2383.5|2385|2384|2380|2379|5893
1721919900000|2024-07-25 15:05:00|2384|2383|2384.5|2384|2385|2384.5|2382.5|2382|3770
1721920200000|2024-07-25 15:10:00|2385|2384.5|2388.5|2388|2389.5|2389|2385|2384.5|5630
1721920500000|2024-07-25 15:15:00|2388|2387.5|2391.5|2391|2394|2393.5|2388|2387.5|6203
1721920800000|2024-07-25 15:20:00|2392|2391.5|2394|2393|2394|2393.5|2391.5|2391|2301
1721921100000|2024-07-25 15:25:00|2393.5|2392.5|2393.5|2392.5|2394|2393|2392|2391.5|3390
1721977200000|2024-07-26 07:00:00|2394|2393|2388.5|2387|2394|2393|2386.5|2385|1872
1721977500000|2024-07-26 07:05:00|2389|2387.5|2390|2389|2397|2395.5|2387.5|2387|2054
1721977800000|2024-07-26 07:10:00|2390.5|2391.5|2391|2389|2392.5|2391.5|2380.5|2380|3216
1721978100000|2024-07-26 07:15:00|2390.5|2389.5|2380|2378.5|2397|2395|2380|2378.5|1384
1721978400000|2024-07-26 07:20:00|2380.5|2379|2385.5|2384.5|2391|2390|2380|2378.5|2348
1721978700000|2024-07-26 07:25:00|2386|2384|2390.5|2389|2393|2391.5|2385|2384|3540
1721979000000|2024-07-26 07:30:00|2390|2388.5|2391.5|2390|2393|2392|2388.5|2387|1562
1721979300000|2024-07-26 07:35:00|2392|2390.5|2394.5|2393|2394.5|2393.5|2389|2388|462
1721979600000|2024-07-26 07:40:00|2394|2392.5|2386|2384.5|2394.5|2393.5|2384.5|2384|646
1721979900000|2024-07-26 07:45:00|2385|2384|2388|2387|2392|2391|2385|2384|2861
1721980200000|2024-07-26 07:50:00|2388.5|2387.5|2386.5|2385.5|2389|2388|2383.5|2382.5|1622
1721980500000|2024-07-26 07:55:00|2387|2386|2389|2388|2390.5|2389.5|2386|2385.5|426
1721980800000|2024-07-26 08:00:00|2389.5|2388.5|2387|2386|2391.5|2391|2387|2386|620
1721981100000|2024-07-26 08:05:00|2386.5|2385.5|2394.5|2393.5|2394.5|2393.5|2386|2385|2886
1721981400000|2024-07-26 08:10:00|2394|2394|2390.5|2389|2394.5|2394|2388.5|2387.5|1996
1721981700000|2024-07-26 08:15:00|2390|2389.5|2396.5|2396|2397|2396|2390|2389|2140
1721982000000|2024-07-26 08:20:00|2397|2396.5|2396.5|2396|2398.5|2398|2394.5|2393|1072
1721982300000|2024-07-26 08:25:00|2397|2396.5|2399.5|2398.5|2401.5|2400.5|2397|2396|2567
1721982600000|2024-07-26 08:30:00|2400|2399|2404.5|2403.5|2405.5|2405|2399.5|2399|2246
1721982900000|2024-07-26 08:35:00|2405|2404|2406.5|2406|2407|2406|2403|2402|1458
1721983200000|2024-07-26 08:40:00|2407|2405.5|2404.5|2403.5|2407|2406|2403|2402|1342
1721983500000|2024-07-26 08:45:00|2404|2403|2405|2404|2405|2404|2403|2402.5|1979
1721983800000|2024-07-26 08:50:00|2404.5|2403.5|2403.5|2402.5|2407|2405|2403|2402.5|673
1721984100000|2024-07-26 08:55:00|2403|2402|2407|2406|2407|2406.5|2403|2402|114
1721984400000|2024-07-26 09:00:00|2406.5|2405.5|2406.5|2405.5|2408.5|2407.5|2404|2403|1598
1721984700000|2024-07-26 09:05:00|2406|2405|2407.5|2407|2408|2407|2405|2403.5|1363
1721985000000|2024-07-26 09:10:00|2408|2407.5|2404|2403.5|2408.5|2407.5|2403.5|2403|635
1721985300000|2024-07-26 09:15:00|2404.5|2404|2401|2400|2405.5|2404.5|2400|2398.5|1357
1721985600000|2024-07-26 09:20:00|2400.5|2399|2400|2398.5|2400.5|2399.5|2397.5|2396.5|1036
1721985900000|2024-07-26 09:25:00|2399|2398|2392.5|2391.5|2399|2398|2391.5|2390.5|1134
1721986200000|2024-07-26 09:30:00|2393|2392|2393|2392|2394.5|2393.5|2391|2390|1833
1721986500000|2024-07-26 09:35:00|2392.5|2391.5|2398|2397|2398.5|2397|2392.5|2391.5|1436
1721986800000|2024-07-26 09:40:00|2398.5|2397.5|2396|2395|2399|2398.5|2395|2394.5|3338
1721987100000|2024-07-26 09:45:00|2396.5|2395.5|2400|2399|2402|2401|2396.5|2395.5|578
1721987400000|2024-07-26 09:50:00|2399.5|2399.5|2402.5|2401.5|2403.5|2403|2398.5|2398|1074
1721987700000|2024-07-26 09:55:00|2401.5|2402|2400|2399|2402|2402|2399.5|2399|1401
1721988000000|2024-07-26 10:00:00|2400.5|2399.5|2397|2396|2400.5|2400|2395.5|2395|1247
1721988300000|2024-07-26 10:05:00|2396.5|2396.5|2398|2397.5|2399.5|2398.5|2396.5|2396.5|478
1721988600000|2024-07-26 10:10:00|2397|2397|2394|2393.5|2397.5|2397|2393.5|2393|1641
1721988900000|2024-07-26 10:15:00|2395|2393|2397|2396|2397|2396.5|2395|2393|876
1721989200000|2024-07-26 10:20:00|2397.5|2397|2396.5|2395.5|2399.5|2398.5|2396.5|2395.5|1123
1721989500000|2024-07-26 10:25:00|2397.5|2396|2398|2397|2399|2398.5|2397|2395.5|713
1721989800000|2024-07-26 10:30:00|2398.5|2397.5|2398|2397|2398.5|2397.5|2397|2396.5|992
1721990100000|2024-07-26 10:35:00|2398.5|2397.5|2396.5|2395.5|2399|2398|2395.5|2395|562
1721990400000|2024-07-26 10:40:00|2396|2395|2397|2396|2399|2398.5|2396|2395|558
1721990700000|2024-07-26 10:45:00|2396|2396.5|2397.5|2396.5|2398.5|2397.5|2396|2395.5|3652
1721991000000|2024-07-26 10:50:00|2397|2396|2394.5|2393.5|2397|2396.5|2393|2392.5|2544
1721991300000|2024-07-26 10:55:00|2394|2393|2391.5|2391|2395|2394|2391.5|2391|1173
1721991600000|2024-07-26 11:00:00|2391|2390.5|2386.5|2385.5|2392|2391.5|2386|2385.5|3175
1721991900000|2024-07-26 11:05:00|2386|2385|2389.5|2389|2390.5|2390|2385.5|2385|3107
1721992200000|2024-07-26 11:10:00|2390|2388.5|2391|2390|2391|2390.5|2388.5|2388|1151
1721992500000|2024-07-26 11:15:00|2390.5|2389.5|2391|2390|2393|2392|2390.5|2389.5|1831
1721992800000|2024-07-26 11:20:00|2390.5|2389.5|2390|2389|2390.5|2390|2387.5|2387|1830
1721993100000|2024-07-26 11:25:00|2389.5|2388.5|2390.5|2389.5|2390.5|2390|2389|2388.5|1356
1721993400000|2024-07-26 11:30:00|2390|2389|2391|2390|2391|2390|2389.5|2389|1125
1721993700000|2024-07-26 11:35:00|2390.5|2390.5|2391|2390.5|2394|2393.5|2390.5|2390|3107
1721994000000|2024-07-26 11:40:00|2390.5|2390|2393.5|2392.5|2393.5|2392.5|2390.5|2390|950
1721994300000|2024-07-26 11:45:00|2393|2392|2394.5|2393.5|2395|2393.5|2392|2391.5|380
1721994600000|2024-07-26 11:50:00|2394|2393|2397|2396|2397|2396.5|2394|2393|2002
1721994900000|2024-07-26 11:55:00|2396.5|2396.5|2394.5|2393.5|2396.5|2396.5|2394|2393|749
1721995200000|2024-07-26 12:00:00|2394|2394|2393.5|2392.5|2395.5|2394.5|2393.5|2392.5|1812
1721995500000|2024-07-26 12:05:00|2393|2392|2393|2392|2393.5|2392.5|2392|2391.5|966
1721995800000|2024-07-26 12:10:00|2393.5|2392.5|2392.5|2391.5|2394|2393.5|2392|2391.5|618
1721996100000|2024-07-26 12:15:00|2393|2392|2393.5|2392.5|2395|2394|2393|2391.5|1019
1721996400000|2024-07-26 12:20:00|2394|2393|2394|2393.5|2394.5|2393.5|2393|2392.5|1238
1721996700000|2024-07-26 12:25:00|2394.5|2394|2393.5|2392.5|2394.5|2394|2391.5|2391|1541
1721997000000|2024-07-26 12:30:00|2392.5|2392|2388.5|2388|2394.5|2393.5|2388.5|2388|1637
1721997300000|2024-07-26 12:35:00|2389|2389|2388.5|2387.5|2389.5|2389|2386.5|2386|2380
1721997600000|2024-07-26 12:40:00|2389.5|2388|2385.5|2384.5|2389.5|2388.5|2385|2384.5|1830
1721997900000|2024-07-26 12:45:00|2386.5|2385|2389.5|2388.5|2390.5|2390|2386.5|2385|807
1721998200000|2024-07-26 12:50:00|2390|2389|2389.5|2388.5|2391.5|2391|2389.5|2388.5|773
1721998500000|2024-07-26 12:55:00|2389|2388|2391.5|2390.5|2391.5|2390.5|2388.5|2387.5|656
1721998800000|2024-07-26 13:00:00|2391|2390|2390.5|2390|2391.5|2391|2388|2387.5|1124
1721999100000|2024-07-26 13:05:00|2390|2389.5|2389.5|2388.5|2391.5|2390.5|2389.5|2388.5|571
1721999400000|2024-07-26 13:10:00|2390|2389|2389|2388.5|2390.5|2389.5|2389|2388.5|1237
1721999700000|2024-07-26 13:15:00|2389.5|2389|2389.5|2389|2392|2391|2389.5|2389|2053
1722000000000|2024-07-26 13:20:00|2390.5|2389.5|2388.5|2388|2391|2390.5|2388|2387.5|971
1722000300000|2024-07-26 13:25:00|2389|2387.5|2388|2387.5|2389.5|2388.5|2388|2387.5|954
1722000600000|2024-07-26 13:30:00|2388.5|2388|2391.5|2390.5|2392|2391.5|2388|2387|3485
1722000900000|2024-07-26 13:35:00|2391|2391|2388|2387.5|2392|2391.5|2385|2384.5|2080
1722001200000|2024-07-26 13:40:00|2387.5|2387|2392.5|2391.5|2392.5|2392|2387.5|2387|1171
1722001500000|2024-07-26 13:45:00|2392|2392|2392.5|2391.5|2393|2392.5|2389|2388.5|1787
1722001800000|2024-07-26 13:50:00|2393|2392|2393.5|2392.5|2394|2393.5|2391|2390.5|2419
1722002100000|2024-07-26 13:55:00|2394|2393|2394|2393|2394.5|2393.5|2392.5|2392|2322
1722002400000|2024-07-26 14:00:00|2393.5|2393.5|2397|2396|2398|2397.5|2393.5|2393.5|4430
1722002700000|2024-07-26 14:05:00|2396.5|2396.5|2395|2394|2398|2397|2393.5|2393|3703
1722003000000|2024-07-26 14:10:00|2394|2393|2395|2394|2396.5|2396|2394|2393|5476
1722003300000|2024-07-26 14:15:00|2394.5|2394.5|2394|2393|2396.5|2395.5|2393.5|2393|1398
1722003600000|2024-07-26 14:20:00|2395|2393.5|2394.5|2393.5|2396|2395|2393.5|2393|1837
1722003900000|2024-07-26 14:25:00|2394|2394|2393.5|2392.5|2396|2395.5|2393|2392.5|2467
1722004200000|2024-07-26 14:30:00|2394|2393|2392|2391.5|2395|2394.5|2392|2391|1813
1722004500000|2024-07-26 14:35:00|2393|2392.5|2394|2393|2394.5|2393.5|2393|2392|1544
1722004800000|2024-07-26 14:40:00|2394.5|2393.5|2396|2395.5|2396.5|2396|2394.5|2393.5|1598
1722005100000|2024-07-26 14:45:00|2396.5|2396|2396.5|2396|2398|2397.5|2396|2395|1140
1722005400000|2024-07-26 14:50:00|2396|2395.5|2394.5|2394|2396|2396|2394|2393.5|1301
1722005700000|2024-07-26 14:55:00|2394|2393.5|2391.5|2391|2394|2393.5|2391.5|2391|2739
1722006000000|2024-07-26 15:00:00|2392|2390.5|2389|2388.5|2392.5|2392|2389|2388.5|5105
1722006300000|2024-07-26 15:05:00|2389.5|2389|2391|2390.5|2392|2391.5|2389|2388.5|1930
1722006600000|2024-07-26 15:10:00|2390.5|2390|2389.5|2389|2391|2390.5|2388|2387.5|2900
1722006900000|2024-07-26 15:15:00|2389|2388.5|2387.5|2387|2389.5|2388.5|2387|2386.5|3577
1722007200000|2024-07-26 15:20:00|2388|2386.5|2389.5|2389|2389.5|2389|2387|2386.5|2280
1722007500000|2024-07-26 15:25:00|2390|2389.5|2391|2390|2391|2390|2390|2389.5|1995
1722236400000|2024-07-29 07:00:00|2408.5|2407|2409.5|2407|2419|2418|2408|2406|4164
1722236700000|2024-07-29 07:05:00|2409|2407.5|2415.5|2415|2416.5|2415.5|2409|2407.5|2826
1722237000000|2024-07-29 07:10:00|2416.5|2415.5|2408|2406.5|2419|2418|2408|2406.5|2411
1722237300000|2024-07-29 07:15:00|2408.5|2407|2409|2407.5|2410|2409|2404.5|2403.5|1939
1722237600000|2024-07-29 07:20:00|2408.5|2408|2410|2408.5|2410.5|2409.5|2406|2404.5|2063
1722237900000|2024-07-29 07:25:00|2409.5|2408|2406.5|2405.5|2409.5|2408.5|2404.5|2404|2562
1722238200000|2024-07-29 07:30:00|2407|2405|2402.5|2401.5|2407.5|2406|2402|2401|1122
1722238500000|2024-07-29 07:35:00|2402|2401|2403.5|2402.5|2403.5|2402.5|2400.5|2400|2208
1722238800000|2024-07-29 07:40:00|2404|2403.5|2404.5|2403.5|2404.5|2403.5|2399|2398.5|1199
1722239100000|2024-07-29 07:45:00|2403|2404|2399.5|2398.5|2403.5|2404|2398.5|2397.5|1082
1722239400000|2024-07-29 07:50:00|2399|2398|2398.5|2397|2402|2401|2397.5|2396.5|868
1722239700000|2024-07-29 07:55:00|2398|2396.5|2398|2397.5|2400|2399|2397|2396|694
1722240000000|2024-07-29 08:00:00|2397.5|2397|2400.5|2399.5|2401.5|2400.5|2397.5|2396.5|1525
1722240300000|2024-07-29 08:05:00|2400|2399|2400|2399|2400.5|2400|2398|2397.5|1207
1722240600000|2024-07-29 08:10:00|2399.5|2398.5|2401.5|2400.5|2402|2401|2398|2397.5|818
1722240900000|2024-07-29 08:15:00|2402|2401|2401.5|2401|2404.5|2403.5|2401.5|2401|955
1722241200000|2024-07-29 08:20:00|2401|2400.5|2402.5|2402|2402.5|2402|2400|2399.5|466
1722241500000|2024-07-29 08:25:00|2401.5|2401|2402|2401|2402|2401|2399|2398.5|1189
1722241800000|2024-07-29 08:30:00|2402.5|2401.5|2400|2399|2403|2402.5|2399.5|2399|255
1722242100000|2024-07-29 08:35:00|2399.5|2398.5|2397|2395.5|2401|2400|2396.5|2395.5|537
1722242400000|2024-07-29 08:40:00|2396.5|2396|2401|2400|2401|2400.5|2396.5|2395.5|918
1722242700000|2024-07-29 08:45:00|2400.5|2399|2399.5|2399|2401|2399.5|2396.5|2396|1602
1722243000000|2024-07-29 08:50:00|2399|2398.5|2397.5|2397|2399|2398.5|2396|2395|944
1722243300000|2024-07-29 08:55:00|2398|2396|2399|2398|2400|2399|2397|2396|1326
1722243600000|2024-07-29 09:00:00|2398|2397.5|2402|2401.5|2402|2401.5|2397|2396|820
1722243900000|2024-07-29 09:05:00|2402.5|2402|2400|2399|2404|2403|2400|2399|1259
1722244200000|2024-07-29 09:10:00|2401|2399.5|2404|2403|2404|2403|2399.5|2399|1542
1722244500000|2024-07-29 09:15:00|2405|2403.5|2406|2405|2406|2405|2404|2403.5|860
1722244800000|2024-07-29 09:20:00|2406.5|2405.5|2413.5|2412|2413.5|2412|2406.5|2405.5|1685
1722245100000|2024-07-29 09:25:00|2413|2412.5|2416|2414.5|2416.5|2415.5|2411.5|2411|2025
1722245400000|2024-07-29 09:30:00|2415.5|2414|2416|2415.5|2416.5|2415.5|2414.5|2413.5|791
1722245700000|2024-07-29 09:35:00|2415.5|2415|2423.5|2422.5|2423.5|2423|2415.5|2415|2805
1722246000000|2024-07-29 09:40:00|2423|2422|2420|2418.5|2424|2423|2419.5|2418.5|1699
1722246300000|2024-07-29 09:45:00|2419.5|2419|2418|2417.5|2420.5|2420|2418|2417.5|1889
1722246600000|2024-07-29 09:50:00|2417.5|2416.5|2418.5|2418|2419.5|2419|2417|2416.5|5094
1722246900000|2024-07-29 09:55:00|2419|2418.5|2416|2415|2419|2418.5|2415|2414|2030
1722247200000|2024-07-29 10:00:00|2415.5|2415.5|2414.5|2414|2416|2415.5|2413.5|2413|1611
1722247500000|2024-07-29 10:05:00|2415|2414.5|2415|2414|2416.5|2416|2415|2414|1104
1722247800000|2024-07-29 10:10:00|2414.5|2413.5|2414|2413.5|2415.5|2414.5|2414|2413.5|904
1722248100000|2024-07-29 10:15:00|2414.5|2414|2416|2415|2416|2415|2413.5|2413|1359
1722248400000|2024-07-29 10:20:00|2415.5|2414.5|2413.5|2413|2415.5|2415|2413.5|2413|2148
1722248700000|2024-07-29 10:25:00|2414|2413.5|2414|2413|2415.5|2414.5|2413.5|2413|982
1722249000000|2024-07-29 10:30:00|2414.5|2413.5|2410|2409.5|2415|2414|2410|2409|1788
1722249300000|2024-07-29 10:35:00|2410.5|2409|2407.5|2406.5|2410.5|2409.5|2407|2406|894
1722249600000|2024-07-29 10:40:00|2407|2405.5|2410.5|2410|2411|2410|2406.5|2405.5|1711
1722249900000|2024-07-29 10:45:00|2411|2411|2410|2409|2412|2411|2407.5|2407|1475
1722250200000|2024-07-29 10:50:00|2409.5|2407.5|2406.5|2405.5|2409.5|2408|2406|2405|1061
1722250500000|2024-07-29 10:55:00|2406|2404|2405|2404|2406|2405.5|2404.5|2403.5|391
1722250800000|2024-07-29 11:00:00|2404.5|2403.5|2403.5|2403|2404.5|2404|2403.5|2402.5|972
1722251100000|2024-07-29 11:05:00|2403|2402.5|2402|2401|2403|2402.5|2401|2400.5|1130
1722251400000|2024-07-29 11:10:00|2401.5|2400.5|2400|2399|2403.5|2402.5|2400|2399|1900
1722251700000|2024-07-29 11:15:00|2399|2398.5|2401.5|2401|2402|2401|2398|2397|1727
1722252000000|2024-07-29 11:20:00|2402.5|2400.5|2404.5|2403.5|2404.5|2403.5|2402|2400.5|360
1722252300000|2024-07-29 11:25:00|2404|2403|2406.5|2405.5|2406.5|2405.5|2403|2402.5|1788
1722252600000|2024-07-29 11:30:00|2406|2404.5|2406|2405.5|2407|2406|2405|2404.5|909
1722252900000|2024-07-29 11:35:00|2405.5|2405|2404|2403|2405.5|2405|2403.5|2403|2237
1722253200000|2024-07-29 11:40:00|2404.5|2403.5|2402|2401.5|2405|2404|2402|2401.5|543
1722253500000|2024-07-29 11:45:00|2401.5|2400.5|2400|2399.5|2402|2401|2399.5|2398.5|822
1722253800000|2024-07-29 11:50:00|2400.5|2400|2400|2399|2401.5|2400.5|2399.5|2399|887
1722254100000|2024-07-29 11:55:00|2399.5|2399.5|2401|2400|2401|2400|2398.5|2398|927
1722254400000|2024-07-29 12:00:00|2400.5|2399.5|2397|2396.5|2401|2399.5|2397|2396.5|766
1722254700000|2024-07-29 12:05:00|2397.5|2396|2398.5|2397.5|2399|2398|2394.5|2394|912
1722255000000|2024-07-29 12:10:00|2398|2398|2396.5|2396|2399|2398|2396.5|2396|385
1722255300000|2024-07-29 12:15:00|2396|2395.5|2395|2394|2396|2395.5|2394.5|2393.5|840
1722255600000|2024-07-29 12:20:00|2395.5|2394.5|2396|2395|2397|2396|2394.5|2394|1131
1722255900000|2024-07-29 12:25:00|2395.5|2395.5|2398|2397|2398|2397|2395.5|2395|1231
1722256200000|2024-07-29 12:30:00|2398.5|2397.5|2397.5|2397|2399|2398|2396.5|2395.5|1097
1722256500000|2024-07-29 12:35:00|2397|2396|2396|2395|2397.5|2397|2396|2395|170
1722256800000|2024-07-29 12:40:00|2395.5|2394.5|2396.5|2395.5|2396.5|2395.5|2393.5|2393|2468
1722257100000|2024-07-29 12:45:00|2396|2396|2397.5|2397|2399|2398|2396|2395.5|770
1722257400000|2024-07-29 12:50:00|2397|2396.5|2395.5|2394.5|2397|2396.5|2395|2394.5|1272
1722257700000|2024-07-29 12:55:00|2395|2394|2393|2392|2395.5|2395|2393|2392|1969
1722258000000|2024-07-29 13:00:00|2393.5|2392.5|2395.5|2394.5|2396.5|2395.5|2393.5|2392.5|1011
1722258300000|2024-07-29 13:05:00|2395|2393.5|2394|2393|2395|2393.5|2393|2392.5|946
1722258600000|2024-07-29 13:10:00|2393|2392.5|2391.5|2391|2393|2392.5|2390.5|2390|1408
1722258900000|2024-07-29 13:15:00|2392|2390.5|2392.5|2391.5|2392.5|2392|2391.5|2390.5|20
1722259200000|2024-07-29 13:20:00|2392|2392|2391|2390|2393|2392.5|2389.5|2389|1551
1722259500000|2024-07-29 13:25:00|2390.5|2389.5|2390.5|2390|2391.5|2390.5|2389.5|2389|749
1722259800000|2024-07-29 13:30:00|2391|2389.5|2391|2390|2393.5|2393|2390|2389.5|3247
1722260100000|2024-07-29 13:35:00|2391.5|2390.5|2387|2386|2392.5|2391.5|2386|2385.5|1278
1722260400000|2024-07-29 13:40:00|2386.5|2385.5|2386.5|2385.5|2390.5|2389.5|2385|2384|3132
1722260700000|2024-07-29 13:45:00|2386|2385|2384|2383|2386|2385.5|2383.5|2382.5|2148
1722261000000|2024-07-29 13:50:00|2383.5|2382.5|2381|2380|2383.5|2382.5|2380|2379.5|1634
1722261300000|2024-07-29 13:55:00|2380.5|2379.5|2384|2383|2385|2384|2380|2379.5|2518
1722261600000|2024-07-29 14:00:00|2383.5|2382.5|2379|2378.5|2384|2383.5|2378.5|2377.5|1425
1722261900000|2024-07-29 14:05:00|2378.5|2378|2377|2376|2380|2379|2375.5|2374.5|3001
1722262200000|2024-07-29 14:10:00|2376.5|2375.5|2374|2373.5|2377.5|2377|2374|2373.5|4049
1722262500000|2024-07-29 14:15:00|2374.5|2374|2373.5|2372.5|2377.5|2377|2373.5|2372.5|2403
1722262800000|2024-07-29 14:20:00|2373|2372|2372|2371|2374.5|2373.5|2371|2370|2308
1722263100000|2024-07-29 14:25:00|2372.5|2372|2370.5|2370|2374|2373|2370.5|2369.5|2196
1722263400000|2024-07-29 14:30:00|2370|2369.5|2366.5|2365.5|2370.5|2369.5|2366|2365|3027
1722263700000|2024-07-29 14:35:00|2367|2366|2368.5|2368|2371|2370.5|2366|2365|2921
1722264000000|2024-07-29 14:40:00|2369|2368.5|2368.5|2368|2371|2370|2368|2367.5|2816
1722264300000|2024-07-29 14:45:00|2368|2367.5|2366.5|2365.5|2368.5|2368|2366|2365|1755
1722264600000|2024-07-29 14:50:00|2367|2366|2367|2366.5|2368|2367.5|2366|2365.5|3700
1722264900000|2024-07-29 14:55:00|2367.5|2367|2369.5|2368.5|2370.5|2370|2367.5|2367|2862
1722265200000|2024-07-29 15:00:00|2369|2368|2370.5|2370|2370.5|2370|2368|2367|4078
1722265500000|2024-07-29 15:05:00|2370|2369.5|2372|2371.5|2373.5|2373|2369.5|2369|4376
1722265800000|2024-07-29 15:10:00|2372.5|2372|2369.5|2368.5|2373|2372.5|2369|2368.5|2667
1722266100000|2024-07-29 15:15:00|2370|2369.5|2369.5|2369|2372|2371|2368.5|2368|5379
1722266400000|2024-07-29 15:20:00|2369|2368.5|2366|2365|2369.5|2369|2365|2364.5|10253
1722266700000|2024-07-29 15:25:00|2365.5|2365.5|2368.5|2367.5|2368.5|2367.5|2361.5|2361|13293
1722322800000|2024-07-30 07:00:00|2371|2368|2377.5|2375.5|2378|2376.5|2367.5|2365.5|969
1722323100000|2024-07-30 07:05:00|2378|2376|2367|2365|2378|2376|2366.5|2365|2493
1722323400000|2024-07-30 07:10:00|2366.5|2365.5|2370|2368.5|2370|2369|2365|2364|2438
1722323700000|2024-07-30 07:15:00|2370.5|2369.5|2371|2370.5|2372|2371|2369.5|2368.5|3394
1722324000000|2024-07-30 07:20:00|2370.5|2370|2377|2376|2377|2376|2369.5|2368.5|2864
1722324300000|2024-07-30 07:25:00|2378|2376.5|2375|2374|2378.5|2377.5|2373.5|2372.5|1553
1722324600000|2024-07-30 07:30:00|2374.5|2373.5|2380|2379|2380|2379.5|2374|2373|871
1722324900000|2024-07-30 07:35:00|2381.5|2378.5|2384.5|2383.5|2384.5|2383.5|2380|2378.5|1637
1722325200000|2024-07-30 07:40:00|2385|2383|2383.5|2382.5|2385|2384.5|2382.5|2382|1547
1722325500000|2024-07-30 07:45:00|2382.5|2383|2381.5|2380.5|2383|2383|2379|2378.5|1393
1722325800000|2024-07-30 07:50:00|2381|2379.5|2382.5|2382|2383.5|2383|2380.5|2379.5|936
1722326100000|2024-07-30 07:55:00|2382|2381|2381|2380|2382|2381.5|2380.5|2379.5|1589
1722326400000|2024-07-30 08:00:00|2380.5|2380.5|2388|2387|2388|2387|2380|2379|2619
1722326700000|2024-07-30 08:05:00|2386.5|2386|2384|2383|2387|2386|2384|2383|916
1722327000000|2024-07-30 08:10:00|2385|2383.5|2380.5|2379.5|2385|2384|2379.5|2378.5|1398
1722327300000|2024-07-30 08:15:00|2381.5|2380|2382.5|2381.5|2382.5|2381.5|2379.5|2378.5|1797
1722327600000|2024-07-30 08:20:00|2382|2381|2380|2379|2382.5|2381.5|2379.5|2379|760
1722327900000|2024-07-30 08:25:00|2380.5|2379.5|2379.5|2379|2381.5|2380.5|2377.5|2376.5|1492
1722328200000|2024-07-30 08:30:00|2379|2378.5|2381.5|2380.5|2381.5|2381|2378.5|2378|1055
1722328500000|2024-07-30 08:35:00|2382.5|2381.5|2381.5|2380.5|2384|2383|2381|2380|1801
1722328800000|2024-07-30 08:40:00|2382|2381|2380.5|2380|2382.5|2381.5|2380.5|2379.5|981
1722329100000|2024-07-30 08:45:00|2381|2380.5|2377|2376.5|2381.5|2380.5|2377|2376.5|1566
1722329400000|2024-07-30 08:50:00|2378.5|2376|2379.5|2378.5|2380|2379|2378|2376|1594
1722329700000|2024-07-30 08:55:00|2380|2379|2380|2379|2382.5|2381.5|2379.5|2379|638
1722330000000|2024-07-30 09:00:00|2381|2380.5|2378|2377.5|2382|2381.5|2378|2377.5|1391
1722330300000|2024-07-30 09:05:00|2378.5|2378|2381|2380|2381|2380|2377|2376.5|1550
1722330600000|2024-07-30 09:10:00|2380.5|2379|2378|2377|2381|2379.5|2377|2376|400
1722330900000|2024-07-30 09:15:00|2377.5|2376.5|2381.5|2381|2381.5|2381|2377|2376.5|1449
1722331200000|2024-07-30 09:20:00|2382|2381.5|2378.5|2377.5|2383|2382.5|2378|2377.5|1466
1722331500000|2024-07-30 09:25:00|2379|2378|2380|2379|2380|2379|2378|2377.5|811
1722331800000|2024-07-30 09:30:00|2379.5|2378.5|2379.5|2379|2380|2379|2378.5|2377.5|1087
1722332100000|2024-07-30 09:35:00|2379|2378.5|2378.5|2377.5|2380|2379.5|2378|2377.5|717
1722332400000|2024-07-30 09:40:00|2379|2378|2381|2380|2381|2380.5|2379|2377.5|479
1722332700000|2024-07-30 09:45:00|2380.5|2379.5|2384.5|2383.5|2384.5|2384|2379.5|2379|1357
1722333000000|2024-07-30 09:50:00|2384|2384|2384|2383.5|2384.5|2384|2382.5|2382|1593
1722333300000|2024-07-30 09:55:00|2385|2384|2388|2387|2388|2387|2383|2382.5|2736
1722333600000|2024-07-30 10:00:00|2388.5|2387.5|2386.5|2386|2390|2389.5|2386.5|2386|2090
1722333900000|2024-07-30 10:05:00|2386|2385.5|2390|2389|2390|2389|2386|2385.5|1530
1722334200000|2024-07-30 10:10:00|2391|2389.5|2387.5|2386.5|2392.5|2391.5|2386.5|2386|2834
1722334500000|2024-07-30 10:15:00|2386|2387|2383|2382|2386.5|2387|2382.5|2381.5|2400
1722334800000|2024-07-30 10:20:00|2382.5|2381.5|2382|2381|2382.5|2381.5|2381|2380.5|402
1722335100000|2024-07-30 10:25:00|2381.5|2380.5|2382|2381|2382|2381.5|2381|2380|418
1722335400000|2024-07-30 10:30:00|2382.5|2381.5|2386.5|2385.5|2388|2387|2382.5|2381|2080
1722335700000|2024-07-30 10:35:00|2386|2386|2385|2384|2387.5|2387|2384.5|2384|1091
1722336000000|2024-07-30 10:40:00|2384.5|2384.5|2383.5|2383|2385|2384.5|2383|2382.5|585
1722336300000|2024-07-30 10:45:00|2383|2382.5|2382.5|2381.5|2383.5|2383|2382.5|2381.5|509
1722336600000|2024-07-30 10:50:00|2383|2382|2383|2382|2383.5|2383|2382.5|2382|42
1722336900000|2024-07-30 10:55:00|2382.5|2381.5|2382|2381|2383.5|2382.5|2381.5|2380.5|551
1722337200000|2024-07-30 11:00:00|2381.5|2381.5|2383|2382.5|2383.5|2382.5|2381.5|2381.5|1065
1722337500000|2024-07-30 11:05:00|2382.5|2382|2383.5|2382.5|2385|2384|2382.5|2381.5|290
1722337800000|2024-07-30 11:10:00|2383|2383|2386|2385|2386|2385.5|2383|2383|1276
1722338100000|2024-07-30 11:15:00|2386.5|2385.5|2383.5|2382.5|2386.5|2385.5|2383|2382|1720
1722338400000|2024-07-30 11:20:00|2384|2383|2383.5|2383|2384.5|2384|2383.5|2382.5|329
1722338700000|2024-07-30 11:25:00|2384|2383.5|2386|2385|2386.5|2386|2384|2383.5|1256
1722339000000|2024-07-30 11:30:00|2386.5|2385.5|2386.5|2385.5|2386.5|2386|2385.5|2385|288
1722339300000|2024-07-30 11:35:00|2386|2386|2386.5|2385.5|2386.5|2386|2385|2384.5|1129
1722339600000|2024-07-30 11:40:00|2386|2385|2386.5|2385.5|2386.5|2386|2385|2384.5|494
1722339900000|2024-07-30 11:45:00|2386|2385|2386.5|2386|2386.5|2386|2385.5|2385|347
1722340200000|2024-07-30 11:50:00|2386|2385.5|2384.5|2383.5|2386.5|2385.5|2384.5|2383.5|599
1722340500000|2024-07-30 11:55:00|2384|2383|2386.5|2385.5|2386.5|2385.5|2383.5|2383|803
1722340800000|2024-07-30 12:00:00|2387|2386.5|2389|2388.5|2390.5|2389.5|2387|2386.5|2648
1722341100000|2024-07-30 12:05:00|2388.5|2388|2387.5|2386.5|2388.5|2388|2385.5|2385|1311
1722341400000|2024-07-30 12:10:00|2388|2387|2390.5|2389.5|2390.5|2389.5|2388|2387|1412
1722341700000|2024-07-30 12:15:00|2390|2390|2392|2391|2393|2392|2390|2389.5|1176
1722342000000|2024-07-30 12:20:00|2393|2391.5|2390|2389.5|2393|2392|2390|2389.5|613
1722342300000|2024-07-30 12:25:00|2390.5|2390|2391.5|2391|2393|2392.5|2390.5|2389.5|1309
1722342600000|2024-07-30 12:30:00|2392|2390.5|2395|2394|2395|2394.5|2392|2390.5|1742
1722342900000|2024-07-30 12:35:00|2394.5|2393.5|2390.5|2389.5|2395|2393.5|2389.5|2388.5|1685
1722343200000|2024-07-30 12:40:00|2391|2390|2393|2392.5|2393.5|2392.5|2389|2388.5|2669
1722343500000|2024-07-30 12:45:00|2393.5|2392|2390.5|2389.5|2393.5|2392|2389.5|2389|1245
1722343800000|2024-07-30 12:50:00|2390|2388.5|2391|2390.5|2391|2390.5|2389.5|2388.5|497
1722344100000|2024-07-30 12:55:00|2391.5|2391|2389.5|2388.5|2392|2391|2389.5|2388.5|1408
1722344400000|2024-07-30 13:00:00|2389|2388|2391.5|2391|2392|2391.5|2389|2388|630
1722344700000|2024-07-30 13:05:00|2391|2390.5|2394|2393|2394|2393|2391|2390.5|1344
1722345000000|2024-07-30 13:10:00|2394.5|2393.5|2395|2394|2395.5|2394.5|2394|2393.5|966
1722345300000|2024-07-30 13:15:00|2394.5|2394.5|2394.5|2394|2395|2394.5|2393.5|2393|217
1722345600000|2024-07-30 13:20:00|2394|2393.5|2395.5|2394.5|2395.5|2395|2392.5|2392|1878
1722345900000|2024-07-30 13:25:00|2395|2395|2396.5|2396|2396.5|2396|2393|2392.5|1145
1722346200000|2024-07-30 13:30:00|2397.5|2397|2406|2405|2407|2406|2397.5|2397|8341
1722346500000|2024-07-30 13:35:00|2405.5|2404.5|2408|2407|2408|2407.5|2403.5|2403|7548
1722346800000|2024-07-30 13:40:00|2408.5|2407.5|2406|2405.5|2409|2408.5|2404|2403.5|4886
1722347100000|2024-07-30 13:45:00|2405.5|2405|2403|2402.5|2405.5|2405|2402.5|2401.5|1970
1722347400000|2024-07-30 13:50:00|2402.5|2402|2402.5|2401.5|2404|2403.5|2401|2400|812
1722347700000|2024-07-30 13:55:00|2402|2401|2403|2402|2403|2402.5|2401|2400|1909
1722348000000|2024-07-30 14:00:00|2402.5|2401|2399|2398.5|2403|2402.5|2399|2398.5|3845
1722348300000|2024-07-30 14:05:00|2398.5|2398|2397.5|2396.5|2399.5|2399|2396|2395.5|1925
1722348600000|2024-07-30 14:10:00|2397|2396|2400|2399.5|2400|2399.5|2396|2395.5|2442
1722348900000|2024-07-30 14:15:00|2400.5|2400|2401|2400|2401.5|2400.5|2398|2397.5|3225
1722349200000|2024-07-30 14:20:00|2402|2400.5|2402.5|2401.5|2402.5|2402|2399|2398.5|1023
1722349500000|2024-07-30 14:25:00|2403|2402|2400.5|2400|2403|2402.5|2400|2399.5|2509
1722349800000|2024-07-30 14:30:00|2400|2399.5|2398|2397.5|2401.5|2400.5|2398|2397.5|1765
1722350100000|2024-07-30 14:35:00|2398.5|2398|2402|2401|2402|2401|2398|2397.5|3597
1722350400000|2024-07-30 14:40:00|2401.5|2400.5|2402.5|2402|2403|2402.5|2401|2400.5|737
1722350700000|2024-07-30 14:45:00|2403|2401.5|2402.5|2402|2403.5|2403|2401.5|2401|1582
1722351000000|2024-07-30 14:50:00|2403|2402.5|2399.5|2399|2404|2403|2399.5|2399|2067
1722351300000|2024-07-30 14:55:00|2399|2398.5|2396.5|2396|2400.5|2399.5|2396.5|2396|1890
1722351600000|2024-07-30 15:00:00|2396|2395.5|2391.5|2391|2397|2396|2391.5|2391|6153
1722351900000|2024-07-30 15:05:00|2392|2391.5|2394|2393.5|2394|2393.5|2390.5|2390|7603
1722352200000|2024-07-30 15:10:00|2394.5|2393|2396.5|2396|2397.5|2397|2394|2393|4068
1722352500000|2024-07-30 15:15:00|2397|2396.5|2395|2394.5|2398|2397.5|2394.5|2393.5|7319
1722352800000|2024-07-30 15:20:00|2395.5|2395|2394.5|2394|2397.5|2397|2393.5|2393|4561
1722353100000|2024-07-30 15:25:00|2395|2394.5|2390|2389|2395.5|2394.5|2390|2389|10766
1722409200000|2024-07-31 07:00:00|2403|2400|2392.5|2391|2404.5|2402.5|2392.5|2390.5|4895
1722409500000|2024-07-31 07:05:00|2393|2391.5|2391.5|2389.5|2396|2393.5|2389|2388|2222
1722409800000|2024-07-31 07:10:00|2391|2390|2391.5|2390|2404|2402|2391|2389.5|2057
1722410100000|2024-07-31 07:15:00|2390.5|2389|2389|2387.5|2393.5|2391.5|2385|2384|2641
1722410400000|2024-07-31 07:20:00|2388.5|2388|2389|2388|2393.5|2392|2388.5|2387.5|1666
1722410700000|2024-07-31 07:25:00|2386.5|2385|2383|2382|2387.5|2385.5|2382.5|2382|7586
1722411000000|2024-07-31 07:30:00|2383.5|2383|2382.5|2381|2385|2384|2378.5|2377.5|4884
1722411300000|2024-07-31 07:35:00|2383.5|2381.5|2381|2380|2384.5|2383.5|2380|2378.5|3073
1722411600000|2024-07-31 07:40:00|2380|2378.5|2387|2385.5|2389|2388|2379.5|2378|2318
1722411900000|2024-07-31 07:45:00|2387.5|2386|2385|2384|2389.5|2388.5|2384.5|2383.5|2792
1722412200000|2024-07-31 07:50:00|2386.5|2384.5|2380.5|2379.5|2387|2386|2380.5|2379.5|1464
1722412500000|2024-07-31 07:55:00|2381|2378.5|2380.5|2379|2383.5|2383|2379.5|2378.5|2813
1722412800000|2024-07-31 08:00:00|2381|2379.5|2379.5|2378.5|2387|2385.5|2379.5|2378.5|949
1722413100000|2024-07-31 08:05:00|2380|2379|2380|2378.5|2383|2382|2377.5|2376.5|2231
1722413400000|2024-07-31 08:10:00|2379.5|2378|2376|2375|2379.5|2378.5|2375|2374.5|1543
1722413700000|2024-07-31 08:15:00|2375.5|2375.5|2382.5|2382|2382.5|2382|2374.5|2373.5|2465
1722414000000|2024-07-31 08:20:00|2383|2381.5|2385|2384|2385|2384|2382.5|2381.5|2250
1722414300000|2024-07-31 08:25:00|2384.5|2383.5|2385.5|2384|2386.5|2386|2383.5|2382.5|1926
1722414600000|2024-07-31 08:30:00|2385|2384.5|2387.5|2386.5|2387.5|2387|2383.5|2383|1457
1722414900000|2024-07-31 08:35:00|2387|2386|2390.5|2389.5|2390.5|2390|2387|2386|2144
1722415200000|2024-07-31 08:40:00|2390|2390|2390.5|2389.5|2392.5|2391.5|2388|2387.5|2784
1722415500000|2024-07-31 08:45:00|2390|2389|2397|2396|2398|2397.5|2388|2387|7959
1722415800000|2024-07-31 08:50:00|2397.5|2396.5|2400|2399|2400|2399.5|2396.5|2395.5|2650
1722416100000|2024-07-31 08:55:00|2400.5|2399.5|2398.5|2397.5|2403|2402|2397.5|2397|2724
1722416400000|2024-07-31 09:00:00|2399|2398|2398.5|2398|2401.5|2401|2398|2397.5|3668
1722416700000|2024-07-31 09:05:00|2398|2397.5|2398|2397|2400.5|2399|2396|2395.5|2086
1722417000000|2024-07-31 09:10:00|2397.5|2397.5|2400.5|2399.5|2401|2400.5|2396|2395.5|2970
1722417300000|2024-07-31 09:15:00|2400|2400|2402.5|2401.5|2402.5|2401.5|2400|2399.5|2368
1722417600000|2024-07-31 09:20:00|2403|2402|2401.5|2400.5|2404|2402.5|2399.5|2399|1908
1722417900000|2024-07-31 09:25:00|2401|2400|2403|2401.5|2403|2401.5|2399|2398|3516
1722418200000|2024-07-31 09:30:00|2402.5|2400|2405.5|2405|2407.5|2406.5|2400|2399|4583
1722418500000|2024-07-31 09:35:00|2404.5|2403.5|2403|2402|2406|2405|2401|2400|1494
1722418800000|2024-07-31 09:40:00|2402.5|2400.5|2398|2397|2402.5|2400.5|2396.5|2396|2746
1722419100000|2024-07-31 09:45:00|2397.5|2396.5|2396.5|2396|2398.5|2398|2396.5|2396|1807
1722419400000|2024-07-31 09:50:00|2398|2397|2399.5|2399|2400|2399|2396.5|2396|1717
1722419700000|2024-07-31 09:55:00|2399|2398.5|2398|2397.5|2401|2400|2398|2396.5|1153
1722420000000|2024-07-31 10:00:00|2398.5|2397|2402|2400.5|2402.5|2401.5|2397.5|2396.5|349
1722420300000|2024-07-31 10:05:00|2401.5|2401|2399.5|2399|2401.5|2401|2398.5|2398|1257
1722420600000|2024-07-31 10:10:00|2400|2398|2397|2396|2401.5|2400|2396.5|2395.5|860
1722420900000|2024-07-31 10:15:00|2396.5|2395.5|2393|2392|2397|2396|2392.5|2391.5|2176
1722421200000|2024-07-31 10:20:00|2392.5|2392.5|2396|2395|2396.5|2395.5|2392.5|2392|779
1722421500000|2024-07-31 10:25:00|2396.5|2395.5|2399.5|2398.5|2399.5|2398.5|2395.5|2395|1085
1722421800000|2024-07-31 10:30:00|2399|2399|2402|2401.5|2403|2402|2399|2398.5|1730
1722422100000|2024-07-31 10:35:00|2402.5|2401|2399|2398.5|2402.5|2401|2399|2398.5|1998
1722422400000|2024-07-31 10:40:00|2399.5|2399|2400.5|2399.5|2402|2401|2399|2399|2500
1722422700000|2024-07-31 10:45:00|2401|2400|2400.5|2400|2403|2402|2400.5|2400|1815
1722423000000|2024-07-31 10:50:00|2400|2399.5|2403.5|2402.5|2403.5|2402.5|2398.5|2397.5|740
1722423300000|2024-07-31 10:55:00|2401.5|2400.5|2399.5|2398.5|2402.5|2401.5|2399.5|2398.5|788
1722423600000|2024-07-31 11:00:00|2399|2397.5|2400|2399|2400.5|2400|2398.5|2397.5|1154
1722423900000|2024-07-31 11:05:00|2399.5|2399.5|2401|2400.5|2401|2400.5|2399.5|2399|147
1722424200000|2024-07-31 11:10:00|2400.5|2400|2398|2396.5|2401|2400|2397.5|2396.5|1962
1722424500000|2024-07-31 11:15:00|2397|2397|2395|2394|2397|2397|2393.5|2393|660
1722424800000|2024-07-31 11:20:00|2395.5|2394.5|2397|2396.5|2397.5|2397|2395|2394|398
1722425100000|2024-07-31 11:25:00|2396.5|2396|2396.5|2395.5|2397|2396|2395.5|2395|251
1722425400000|2024-07-31 11:30:00|2399.5|2398.5|2398.5|2398|2401.5|2400.5|2398|2397.5|2513
1722425700000|2024-07-31 11:35:00|2398|2397.5|2397|2396|2398|2397.5|2396.5|2395.5|802
1722426000000|2024-07-31 11:40:00|2396.5|2395.5|2396.5|2395.5|2397|2396|2394|2392.5|1923
1722426300000|2024-07-31 11:45:00|2395|2394.5|2393|2392|2396|2395|2392.5|2392|3324
1722426600000|2024-07-31 11:50:00|2392.5|2391.5|2393|2392|2395|2393.5|2391|2390|1041
1722426900000|2024-07-31 11:55:00|2393.5|2392.5|2392.5|2391.5|2394|2392.5|2392.5|2391.5|1048
1722427200000|2024-07-31 12:00:00|2393.5|2392|2394|2393|2394.5|2393.5|2392|2391.5|5148
1722427500000|2024-07-31 12:05:00|2393.5|2392.5|2397|2396|2397|2396|2393.5|2392.5|1063
1722427800000|2024-07-31 12:10:00|2397.5|2396.5|2398|2397|2399|2397.5|2396.5|2395.5|1418
1722428100000|2024-07-31 12:15:00|2399|2398|2397|2396|2399|2398|2396|2395.5|728
1722428400000|2024-07-31 12:20:00|2396.5|2395.5|2397.5|2396.5|2398|2397|2394.5|2394|1058
1722428700000|2024-07-31 12:25:00|2397|2396|2397.5|2396.5|2397.5|2396.5|2396|2395|281
1722429000000|2024-07-31 12:30:00|2397|2396|2397.5|2396|2399|2397.5|2395.5|2395|2770
1722429300000|2024-07-31 12:35:00|2397|2396.5|2397.5|2396.5|2399|2398.5|2396.5|2395.5|744
1722429600000|2024-07-31 12:40:00|2397|2397|2401|2400|2403.5|2403|2397|2397|1107
1722429900000|2024-07-31 12:45:00|2401.5|2400.5|2400.5|2399.5|2401.5|2401|2400|2399.5|315
1722430200000|2024-07-31 12:50:00|2399.5|2398.5|2400.5|2400|2400.5|2400|2398|2397.5|683
1722430500000|2024-07-31 12:55:00|2400|2399.5|2397|2396|2401|2400.5|2397|2396|1046
1722430800000|2024-07-31 13:00:00|2397.5|2396.5|2393.5|2392.5|2400.5|2400|2392.5|2392|2229
1722431100000|2024-07-31 13:05:00|2393|2393|2393|2392|2394|2393.5|2389.5|2388.5|4783
1722431400000|2024-07-31 13:10:00|2393.5|2393|2394|2393.5|2394.5|2394|2393.5|2392|911
1722431700000|2024-07-31 13:15:00|2394.5|2393|2389|2388.5|2394.5|2393|2389|2388.5|1625
1722432000000|2024-07-31 13:20:00|2388.5|2388|2388.5|2387.5|2389.5|2388.5|2387|2386|1610
1722432300000|2024-07-31 13:25:00|2388|2387|2383.5|2383|2388.5|2387|2383.5|2383|2021
1722432600000|2024-07-31 13:30:00|2384.5|2383.5|2382.5|2381.5|2388|2387|2381|2380|4435
1722432900000|2024-07-31 13:35:00|2383|2382|2379.5|2379|2384|2383.5|2378.5|2377.5|4337
1722433200000|2024-07-31 13:40:00|2380|2379.5|2380.5|2380|2384|2383|2380|2379|1966
1722433500000|2024-07-31 13:45:00|2381|2380.5|2380|2379.5|2383|2382|2379|2378|4153
1722433800000|2024-07-31 13:50:00|2379.5|2379|2381.5|2380.5|2381.5|2380.5|2377.5|2376.5|3011
1722434100000|2024-07-31 13:55:00|2381|2380|2383|2382|2385|2383.5|2378|2377.5|5980
1722434400000|2024-07-31 14:00:00|2383.5|2383.5|2383.5|2382.5|2388|2387|2383.5|2382.5|1947
1722434700000|2024-07-31 14:05:00|2384|2383|2388|2387.5|2388|2387.5|2382|2381.5|2171
1722435000000|2024-07-31 14:10:00|2388.5|2388|2395.5|2395|2395.5|2395|2388.5|2388|4393
1722435300000|2024-07-31 14:15:00|2396|2395.5|2398.5|2397.5|2399|2398.5|2396|2395|3214
1722435600000|2024-07-31 14:20:00|2398|2397|2396.5|2396|2399|2398|2394|2393.5|5930
1722435900000|2024-07-31 14:25:00|2397|2395.5|2396.5|2395|2397|2396|2395|2394.5|3054
1722436200000|2024-07-31 14:30:00|2397|2396|2399.5|2398.5|2400|2399|2396.5|2395.5|2154
1722436500000|2024-07-31 14:35:00|2399|2397.5|2391.5|2391|2399.5|2397.5|2391|2390|1678
1722436800000|2024-07-31 14:40:00|2392|2391.5|2390.5|2389.5|2392.5|2392|2389|2388.5|1538
1722437100000|2024-07-31 14:45:00|2391|2390|2399.5|2398.5|2400|2399|2391|2390|6142
1722437400000|2024-07-31 14:50:00|2400|2399|2392|2391.5|2400|2399|2392|2391.5|5700
1722437700000|2024-07-31 14:55:00|2392.5|2392|2392|2391.5|2395|2394|2392|2391.5|1230
1722438000000|2024-07-31 15:00:00|2391.5|2391|2392.5|2392|2395|2394|2389.5|2388.5|4034
1722438300000|2024-07-31 15:05:00|2393|2391.5|2393|2392|2394.5|2394|2392|2391.5|4202
1722438600000|2024-07-31 15:10:00|2392.5|2392.5|2397|2396.5|2399|2398|2392.5|2392|3054
1722438900000|2024-07-31 15:15:00|2397.5|2395.5|2397.5|2396.5|2399|2398.5|2396.5|2395.5|2169
1722439200000|2024-07-31 15:20:00|2397|2397|2395.5|2395|2398|2397.5|2395|2394.5|4131
1722439500000|2024-07-31 15:25:00|2396|2394.5|2399|2398|2399.5|2399|2396|2394.5|6249
1722495600000|2024-08-01 07:00:00|2269.5|2261.5|2273|2271|2294.5|2292.5|2250|2246|25828
1722495900000|2024-08-01 07:05:00|2275|2273|2252.5|2250.5|2275|2273|2237.5|2235.5|40356
1722496200000|2024-08-01 07:10:00|2253|2251|2253|2251|2260|2258|2233|2231.5|24271
1722496500000|2024-08-01 07:15:00|2254|2252|2251|2249.5|2256|2255.5|2242|2240.5|21597
1722496800000|2024-08-01 07:20:00|2252|2250.5|2275.5|2274|2281|2280|2248|2247|17399
1722497100000|2024-08-01 07:25:00|2276|2275|2264.5|2263.5|2280.5|2279.5|2254.5|2253.5|16433
1722497400000|2024-08-01 07:30:00|2265.5|2264|2253|2252|2265.5|2264|2252.5|2251|12582
1722497700000|2024-08-01 07:35:00|2252|2252.5|2245|2244|2254.5|2253.5|2240.5|2240|14203
1722498000000|2024-08-01 07:40:00|2244.5|2243.5|2251|2250.5|2251|2250.5|2242.5|2241.5|14393
1722498300000|2024-08-01 07:45:00|2250.5|2250|2251.5|2251|2254.5|2254|2248|2247|12102
1722498600000|2024-08-01 07:50:00|2252|2251.5|2254|2253|2269.5|2261.5|2252|2251.5|11565
1722498900000|2024-08-01 07:55:00|2253.5|2253.5|2251|2250|2274.5|2268|2244.5|2243|18409
1722499200000|2024-08-01 08:00:00|2253|2251.5|2231.5|2230.5|2253|2251.5|2227|2226|22732
1722499500000|2024-08-01 08:05:00|2231|2230|2236|2235.5|2237.5|2236.5|2222.5|2221.5|30765
1722499800000|2024-08-01 08:10:00|2236.5|2235|2222.5|2221.5|2239|2238.5|2221|2220.5|15027
1722500100000|2024-08-01 08:15:00|2223.5|2223|2218.5|2218|2224|2223.5|2214|2213.5|8589
1722500400000|2024-08-01 08:20:00|2219|2218.5|2225|2224.5|2226.5|2225.5|2217|2216|13007
1722500700000|2024-08-01 08:25:00|2225.5|2225|2228.5|2227.5|2232|2231|2219|2218.5|10702
1722501000000|2024-08-01 08:30:00|2229|2228|2232.5|2232|2236.5|2236|2226.5|2225.5|8988
1722501300000|2024-08-01 08:35:00|2233|2231.5|2223.5|2222.5|2233.5|2232.5|2219.5|2219|11049
1722501600000|2024-08-01 08:40:00|2223|2223|2219.5|2219|2223|2223|2212.5|2212|11055
1722501900000|2024-08-01 08:45:00|2220|2219.5|2217|2216|2222.5|2221.5|2212.5|2212|10733
1722502200000|2024-08-01 08:50:00|2219|2216.5|2220|2219.5|2227|2226.5|2218.5|2216|6857
1722502500000|2024-08-01 08:55:00|2220.5|2220|2219.5|2219|2221.5|2221|2216|2215.5|5424
1722502800000|2024-08-01 09:00:00|2219|2218.5|2220.5|2220|2221.5|2221|2212.5|2212|7599
1722503100000|2024-08-01 09:05:00|2221|2220.5|2215|2214|2223.5|2223|2213|2212|5545
1722503400000|2024-08-01 09:10:00|2214|2213.5|2213.5|2213|2214|2213.5|2201.5|2200.5|13768
1722503700000|2024-08-01 09:15:00|2216|2215|2215.5|2215|2223|2222.5|2213|2212|11718
1722504000000|2024-08-01 09:20:00|2216|2215.5|2220.5|2220|2223|2222|2215.5|2215|7805
1722504300000|2024-08-01 09:25:00|2219.5|2219.5|2217|2216.5|2222|2221.5|2216|2215|3970
1722504600000|2024-08-01 09:30:00|2216.5|2216|2217|2216.5|2220|2219.5|2214.5|2214|4840
1722504900000|2024-08-01 09:35:00|2217.5|2217|2219|2218.5|2220.5|2219.5|2215|2214.5|2869
1722505200000|2024-08-01 09:40:00|2218.5|2218|2223.5|2222.5|2226|2225|2218.5|2217.5|3540
1722505500000|2024-08-01 09:45:00|2223|2222|2223.5|2223|2231.5|2231|2222.5|2221.5|5100
1722505800000|2024-08-01 09:50:00|2223|2222.5|2230|2229.5|2230|2229.5|2220.5|2220|6203
1722506100000|2024-08-01 09:55:00|2230.5|2230|2235.5|2235|2237.5|2237|2227.5|2227|4614
1722506400000|2024-08-01 10:00:00|2236.5|2234.5|2221|2220.5|2236.5|2235.5|2221|2220.5|5594
1722506700000|2024-08-01 10:05:00|2221.5|2221|2216|2215.5|2221.5|2221|2214|2213|9813
1722507000000|2024-08-01 10:10:00|2216.5|2216|2210.5|2210|2218.5|2218|2210.5|2209.5|4915
1722507300000|2024-08-01 10:15:00|2211|2209.5|2215|2214.5|2217|2216.5|2210.5|2209.5|2703
1722507600000|2024-08-01 10:20:00|2215.5|2215|2220|2219.5|2220|2219.5|2214.5|2214|5007
1722507900000|2024-08-01 10:25:00|2221|2220.5|2219.5|2219|2221|2220.5|2217|2216.5|5220
1722508200000|2024-08-01 10:30:00|2219|2218.5|2222|2221|2222.5|2221.5|2217|2216.5|3561
1722508500000|2024-08-01 10:35:00|2222.5|2221.5|2220|2219.5|2223|2222|2217.5|2217|3606
1722508800000|2024-08-01 10:40:00|2220.5|2218.5|2217.5|2217|2221|2220.5|2216.5|2216|3243
1722509100000|2024-08-01 10:45:00|2218|2217.5|2208.5|2208|2219.5|2218.5|2207.5|2207|9093
1722509400000|2024-08-01 10:50:00|2208|2207|2208|2207.5|2211|2210|2204.5|2204|5220
1722509700000|2024-08-01 10:55:00|2211|2210.5|2213|2212.5|2217|2216.5|2207|2206.5|4857
1722510000000|2024-08-01 11:00:00|2214|2213|2213|2212|2215|2214|2211.5|2210.5|5683
1722510300000|2024-08-01 11:05:00|2212.5|2211.5|2212|2211.5|2216.5|2215.5|2211.5|2210.5|4293
1722510600000|2024-08-01 11:10:00|2212.5|2212|2211|2210.5|2216.5|2216|2210|2209.5|4095
1722510900000|2024-08-01 11:15:00|2210.5|2210|2211|2210.5|2211.5|2211|2207|2206|6424
1722511200000|2024-08-01 11:20:00|2210.5|2210|2210|2209|2213|2212.5|2209|2208|5275
1722511500000|2024-08-01 11:25:00|2209.5|2209.5|2207|2206.5|2212.5|2212|2207|2206.5|5120
1722511800000|2024-08-01 11:30:00|2207.5|2206|2204|2203.5|2209.5|2209|2202.5|2202|7327
1722512100000|2024-08-01 11:35:00|2204.5|2204|2205|2204.5|2208.5|2208|2202|2201.5|7485
1722512400000|2024-08-01 11:40:00|2205.5|2204|2197.5|2197|2205.5|2205|2196|2195|20886
1722512700000|2024-08-01 11:45:00|2197|2196.5|2210|2209.5|2211|2210|2197|2196.5|5449
1722513000000|2024-08-01 11:50:00|2209.5|2209|2207|2206|2210|2209.5|2205.5|2205|4970
1722513300000|2024-08-01 11:55:00|2207.5|2206.5|2205|2204.5|2208|2207|2203.5|2203|2898
1722513600000|2024-08-01 12:00:00|2205.5|2204|2211.5|2211|2211.5|2211|2204.5|2203.5|5211
1722513900000|2024-08-01 12:05:00|2213|2210.5|2209.5|2209|2214|2213.5|2209|2208|3388
1722514200000|2024-08-01 12:10:00|2209|2208|2204.5|2204|2209.5|2209|2203|2202|3698
1722514500000|2024-08-01 12:15:00|2205|2204.5|2205.5|2205|2208.5|2207|2204|2203.5|2745
1722514800000|2024-08-01 12:20:00|2206|2205.5|2210|2209|2210.5|2210|2206|2205|3105
1722515100000|2024-08-01 12:25:00|2209|2209.5|2209.5|2209|2212|2211.5|2208|2207|3751
1722515400000|2024-08-01 12:30:00|2210|2208.5|2205.5|2205|2210.5|2210|2205.5|2205|3448
1722515700000|2024-08-01 12:35:00|2206.5|2205.5|2208|2207.5|2209.5|2208.5|2205.5|2205|2890
1722516000000|2024-08-01 12:40:00|2207.5|2207|2199.5|2198.5|2208|2207.5|2199|2198.5|4483
1722516300000|2024-08-01 12:45:00|2199|2198|2205.5|2205|2206.5|2206|2199|2198|5043
1722516600000|2024-08-01 12:50:00|2205|2204.5|2203|2202.5|2208.5|2208|2202.5|2201.5|3022
1722516900000|2024-08-01 12:55:00|2203.5|2203|2200|2199.5|2205.5|2205|2198.5|2198|4175
1722517200000|2024-08-01 13:00:00|2199.5|2199|2196|2195.5|2199.5|2199|2196|2195|5179
1722517500000|2024-08-01 13:05:00|2195.5|2195|2195|2194.5|2195.5|2195|2192|2191.5|6113
1722517800000|2024-08-01 13:10:00|2197|2196.5|2196.5|2195.5|2199|2198.5|2194.5|2193.5|4369
1722518100000|2024-08-01 13:15:00|2196|2196|2192.5|2192|2196.5|2196|2192|2191.5|6544
1722518400000|2024-08-01 13:20:00|2193|2192.5|2191.5|2191|2194.5|2194|2191|2190.5|5311
1722518700000|2024-08-01 13:25:00|2192|2191.5|2197|2196|2199.5|2198.5|2190|2189|7913
1722519000000|2024-08-01 13:30:00|2196.5|2196.5|2201.5|2200.5|2202.5|2201.5|2196|2195|7823
1722519300000|2024-08-01 13:35:00|2201|2201|2201.5|2201|2205|2204|2199.5|2199|8219
1722519600000|2024-08-01 13:40:00|2202|2201.5|2209.5|2208.5|2210|2209.5|2202|2201.5|6142
1722519900000|2024-08-01 13:45:00|2209|2209|2206|2205.5|2209.5|2209|2203.5|2202.5|10340
1722520200000|2024-08-01 13:50:00|2205.5|2205|2212|2211.5|2214|2213.5|2205|2204.5|6703
1722520500000|2024-08-01 13:55:00|2211.5|2210.5|2213.5|2212.5|2215|2214.5|2211.5|2210.5|5612
1722520800000|2024-08-01 14:00:00|2213|2212|2209|2208.5|2213|2212.5|2206.5|2206|6047
1722521100000|2024-08-01 14:05:00|2208.5|2208|2203|2202.5|2209|2208.5|2201.5|2201|5915
1722521400000|2024-08-01 14:10:00|2202.5|2202|2193|2192.5|2203|2202.5|2192.5|2192|7069
1722521700000|2024-08-01 14:15:00|2193.5|2193|2195|2194.5|2199|2198|2192|2191.5|6771
1722522000000|2024-08-01 14:20:00|2194.5|2194|2200|2199.5|2200|2199.5|2193.5|2193|6492
1722522300000|2024-08-01 14:25:00|2200.5|2200|2194|2193.5|2201|2200.5|2193.5|2193|4269
1722522600000|2024-08-01 14:30:00|2194.5|2194|2197|2196.5|2197|2196.5|2192.5|2192|3827
1722522900000|2024-08-01 14:35:00|2196.5|2196|2199|2198.5|2201|2200.5|2196|2195.5|8505
1722523200000|2024-08-01 14:40:00|2199.5|2199|2193.5|2193|2200|2199.5|2191.5|2191|8232
1722523500000|2024-08-01 14:45:00|2192|2191.5|2186.5|2186|2193.5|2193|2186|2185.5|9262
1722523800000|2024-08-01 14:50:00|2187|2186.5|2190.5|2190|2194.5|2194|2187|2186|9647
1722524100000|2024-08-01 14:55:00|2190|2189.5|2189.5|2188.5|2195|2194.5|2188.5|2188|7384
1722524400000|2024-08-01 15:00:00|2189|2187|2189|2188|2190|2189.5|2186.5|2186|7070
1722524700000|2024-08-01 15:05:00|2188.5|2188.5|2201.5|2200.5|2202.5|2202|2188.5|2187.5|6614
1722525000000|2024-08-01 15:10:00|2201|2199.5|2191.5|2191|2201|2200|2191|2190.5|9754
1722525300000|2024-08-01 15:15:00|2192|2191.5|2193|2192.5|2194|2193.5|2191|2190.5|7421
1722525600000|2024-08-01 15:20:00|2192.5|2192|2189|2188.5|2192.5|2192|2187|2186.5|7737
1722525900000|2024-08-01 15:25:00|2187|2186.5|2183|2182.5|2189|2188.5|2183|2182.5|20726
1722582000000|2024-08-02 07:00:00|2131|2129|2128|2126.5|2131|2129.5|2108.5|2108|25501
1722582300000|2024-08-02 07:05:00|2127.5|2128|2118.5|2118|2140|2138.5|2115.5|2115|16540
1722582600000|2024-08-02 07:10:00|2118|2117.5|2115|2114|2129|2127.5|2112.5|2111.5|23534
1722582900000|2024-08-02 07:15:00|2114.5|2114.5|2107|2106|2115|2114.5|2105.5|2105|20006
1722583200000|2024-08-02 07:20:00|2108|2107|2108|2107|2115|2114.5|2105.5|2105|9802
1722583500000|2024-08-02 07:25:00|2108.5|2107.5|2111.5|2111|2113|2112.5|2101|2100.5|15461
1722583800000|2024-08-02 07:30:00|2110.5|2110|2105|2104.5|2114|2113.5|2104.5|2104|17916
1722584100000|2024-08-02 07:35:00|2105.5|2104|2111.5|2111|2112.5|2112|2104|2103|10338
1722584400000|2024-08-02 07:40:00|2112|2110.5|2109.5|2108.5|2112|2111|2108.5|2108|8776
1722584700000|2024-08-02 07:45:00|2109|2109|2102|2101|2109.5|2109|2101.5|2101|5184
1722585000000|2024-08-02 07:50:00|2101.5|2101.5|2102|2101.5|2105|2104.5|2101.5|2101|6769
1722585300000|2024-08-02 07:55:00|2101.5|2101|2108.5|2108|2108.5|2108|2098.5|2097.5|8847
1722585600000|2024-08-02 08:00:00|2107.5|2107|2115|2114|2121|2120.5|2107.5|2107|7441
1722585900000|2024-08-02 08:05:00|2114.5|2113.5|2105.5|2105|2115|2114|2105|2104.5|6250
1722586200000|2024-08-02 08:10:00|2105|2104.5|2099.5|2098.5|2105|2104.5|2099.5|2098.5|4568
1722586500000|2024-08-02 08:15:00|2100|2099|2105.5|2105|2106|2105.5|2097.5|2097|8439
1722586800000|2024-08-02 08:20:00|2107.5|2106.5|2106|2105|2110.5|2110|2103|2102.5|22387
1722587100000|2024-08-02 08:25:00|2105.5|2104.5|2102|2101|2106.5|2106|2101|2100.5|4789
1722587400000|2024-08-02 08:30:00|2101.5|2100.5|2100.5|2100|2107.5|2107|2098.5|2098|5020
1722587700000|2024-08-02 08:35:00|2100|2099.5|2103|2102|2103|2102.5|2098|2097|8060
1722588000000|2024-08-02 08:40:00|2102.5|2102.5|2099|2098|2105|2104.5|2097.5|2096.5|7423
1722588300000|2024-08-02 08:45:00|2099.5|2098.5|2097.5|2096.5|2100|2099|2093|2092.5|3989
1722588600000|2024-08-02 08:50:00|2098|2097.5|2103|2102|2103.5|2102.5|2097.5|2097|4968
1722588900000|2024-08-02 08:55:00|2103.5|2102.5|2105|2104.5|2107|2106.5|2103|2102|3266
1722589200000|2024-08-02 09:00:00|2105.5|2104|2102.5|2101.5|2105.5|2105|2101|2100.5|3309
1722589500000|2024-08-02 09:05:00|2103|2102|2102|2101.5|2103|2102.5|2100.5|2100|2202
1722589800000|2024-08-02 09:10:00|2101.5|2101|2098|2097.5|2101.5|2101.5|2097.5|2097|3544
1722590100000|2024-08-02 09:15:00|2097.5|2097|2092.5|2092|2098.5|2098|2091|2090.5|4920
1722590400000|2024-08-02 09:20:00|2093|2091.5|2088.5|2088|2093|2092.5|2085.5|2085|7100
1722590700000|2024-08-02 09:25:00|2088|2087.5|2086.5|2085.5|2089|2088|2084|2083.5|7244
1722591000000|2024-08-02 09:30:00|2086|2086|2088|2087.5|2090|2089.5|2086|2085.5|6014
1722591300000|2024-08-02 09:35:00|2085.5|2085|2085|2084.5|2090|2089.5|2084|2083.5|4596
1722591600000|2024-08-02 09:40:00|2085.5|2085|2076.5|2075.5|2086.5|2086|2075.5|2075|3557
1722591900000|2024-08-02 09:45:00|2077|2076|2076.5|2076|2082|2081.5|2076.5|2076|4261
1722592200000|2024-08-02 09:50:00|2077|2076.5|2068.5|2068|2077.5|2077|2068.5|2067.5|5394
1722592500000|2024-08-02 09:55:00|2069|2068.5|2070|2069.5|2073.5|2072.5|2066.5|2066|8811
1722592800000|2024-08-02 10:00:00|2070.5|2070|2074.5|2074|2075|2074.5|2070.5|2070|6392
1722593100000|2024-08-02 10:05:00|2075|2074.5|2067|2066.5|2075.5|2075|2064|2063.5|6493
1722593400000|2024-08-02 10:10:00|2067.5|2067|2072|2071.5|2074|2073|2067|2066.5|4578
1722593700000|2024-08-02 10:15:00|2072.5|2072|2074|2073.5|2074.5|2074|2071|2070.5|5849
1722594000000|2024-08-02 10:20:00|2073.5|2073|2073.5|2073|2075.5|2075|2071|2070|2829
1722594300000|2024-08-02 10:25:00|2074|2072.5|2073|2072.5|2075|2074.5|2073|2072.5|1346
1722594600000|2024-08-02 10:30:00|2073.5|2073|2074.5|2074|2077|2076.5|2073.5|2072.5|2901
1722594900000|2024-08-02 10:35:00|2075|2073.5|2074|2073.5|2075|2074|2073.5|2073|3777
1722595200000|2024-08-02 10:40:00|2073.5|2073|2075|2074.5|2075.5|2075|2073.5|2073|2775
1722595500000|2024-08-02 10:45:00|2075.5|2075|2076.5|2075.5|2077|2076.5|2073.5|2073|2857
1722595800000|2024-08-02 10:50:00|2076|2076|2078|2077.5|2080|2079.5|2074.5|2074|3012
1722596100000|2024-08-02 10:55:00|2078.5|2078|2077.5|2077|2079|2078.5|2076.5|2076|3230
1722596400000|2024-08-02 11:00:00|2078|2076.5|2079|2078.5|2080|2079.5|2076|2075.5|2899
1722596700000|2024-08-02 11:05:00|2079.5|2078|2079|2078|2080.5|2080|2076.5|2076|3684
1722597000000|2024-08-02 11:10:00|2080.5|2078.5|2079|2078.5|2080.5|2080|2077|2076.5|1341
1722597300000|2024-08-02 11:15:00|2078.5|2078|2077.5|2077|2078.5|2078|2076|2075.5|3341
1722597600000|2024-08-02 11:20:00|2078|2077.5|2072.5|2072|2078.5|2077.5|2072|2071.5|2901
1722597900000|2024-08-02 11:25:00|2073|2072.5|2077|2076.5|2077|2076.5|2072.5|2072|2745
1722598200000|2024-08-02 11:30:00|2077.5|2075.5|2077.5|2077|2078|2077.5|2074|2073.5|2232
1722598500000|2024-08-02 11:35:00|2077|2076.5|2077|2076.5|2078|2077.5|2076.5|2076|2362
1722598800000|2024-08-02 11:40:00|2076.5|2076|2077.5|2077|2078.5|2078|2074.5|2074|3339
1722599100000|2024-08-02 11:45:00|2078|2077.5|2078.5|2078|2078.5|2078|2076|2075|2428
1722599400000|2024-08-02 11:50:00|2079|2077.5|2080.5|2079.5|2083|2082.5|2077|2076.5|2254
1722599700000|2024-08-02 11:55:00|2080|2080|2078|2077.5|2080.5|2080|2078|2077.5|1413
1722600000000|2024-08-02 12:00:00|2077.5|2077|2079|2078.5|2080|2079.5|2077.5|2077|2605
1722600300000|2024-08-02 12:05:00|2078.5|2078|2077.5|2077|2079.5|2079|2076.5|2076|2623
1722600600000|2024-08-02 12:10:00|2077|2076.5|2076|2075.5|2078|2077.5|2076|2075.5|2192
1722600900000|2024-08-02 12:15:00|2076.5|2076|2082.5|2082|2082.5|2082|2076.5|2076|2282
1722601200000|2024-08-02 12:20:00|2082|2081.5|2085.5|2085|2088|2087.5|2081|2080.5|4495
1722601500000|2024-08-02 12:25:00|2086|2085.5|2089|2088|2090.5|2090|2085.5|2085.5|5750
1722601800000|2024-08-02 12:30:00|2089.5|2087|2062.5|2062|2089.5|2087|2058|2057.5|22099
1722602100000|2024-08-02 12:35:00|2062|2061.5|2068.5|2067.5|2072|2071.5|2060|2059.5|9061
1722602400000|2024-08-02 12:40:00|2069|2068.5|2074|2073|2077.5|2077|2065|2064|9591
1722602700000|2024-08-02 12:45:00|2073.5|2072.5|2078|2077.5|2079.5|2078.5|2069|2068|6651
1722603000000|2024-08-02 12:50:00|2078.5|2077|2071.5|2070.5|2080.5|2080|2070.5|2070|7368
1722603300000|2024-08-02 12:55:00|2072|2071|2067.5|2067|2073|2072.5|2063|2062.5|9274
1722603600000|2024-08-02 13:00:00|2068|2066.5|2068|2067.5|2069|2068|2063.5|2063|6436
1722603900000|2024-08-02 13:05:00|2067.5|2067|2070.5|2070|2075.5|2075|2067|2066.5|5048
1722604200000|2024-08-02 13:10:00|2070|2069.5|2075.5|2075|2076.5|2075.5|2068|2067.5|4728
1722604500000|2024-08-02 13:15:00|2076|2075.5|2077.5|2077|2080|2079.5|2074.5|2074|5686
1722604800000|2024-08-02 13:20:00|2077|2076.5|2072.5|2072|2079.5|2079|2071|2070.5|2921
1722605100000|2024-08-02 13:25:00|2072|2071.5|2070|2069|2072.5|2072|2068.5|2068|3319
1722605400000|2024-08-02 13:30:00|2069.5|2069.5|2066.5|2065.5|2070|2069.5|2064|2063|5907
1722605700000|2024-08-02 13:35:00|2066|2066|2076.5|2075.5|2078|2077.5|2066|2066|6194
1722606000000|2024-08-02 13:40:00|2077|2076|2080.5|2080|2082.5|2082|2075.5|2075|6017
1722606300000|2024-08-02 13:45:00|2079.5|2079|2075.5|2075|2082.5|2081.5|2069|2068|5964
1722606600000|2024-08-02 13:50:00|2076.5|2074.5|2071|2070.5|2081|2080.5|2071|2070|6916
1722606900000|2024-08-02 13:55:00|2071.5|2071|2074.5|2073.5|2075|2074|2069.5|2069|4309
1722607200000|2024-08-02 14:00:00|2074|2073|2063.5|2063|2075|2074.5|2063.5|2063|7170
1722607500000|2024-08-02 14:05:00|2063|2062.5|2053.5|2053|2063|2062.5|2053|2052|6918
1722607800000|2024-08-02 14:10:00|2054|2052.5|2047.5|2047|2054|2053.5|2042.5|2042|8530
1722608100000|2024-08-02 14:15:00|2048|2047.5|2052|2051|2059|2058.5|2048|2047|9035
1722608400000|2024-08-02 14:20:00|2051.5|2050.5|2052|2051.5|2056|2055.5|2047.5|2046.5|7437
1722608700000|2024-08-02 14:25:00|2051.5|2051|2054|2053|2059.5|2059|2049.5|2049|7561
1722609000000|2024-08-02 14:30:00|2053.5|2052.5|2057|2056|2059|2058.5|2052|2051.5|6988
1722609300000|2024-08-02 14:35:00|2056.5|2055.5|2052.5|2052|2056.5|2056|2051.5|2051|5589
1722609600000|2024-08-02 14:40:00|2053|2052.5|2054.5|2054|2060.5|2059.5|2053|2052.5|7497
1722609900000|2024-08-02 14:45:00|2053|2052.5|2058.5|2058|2058.5|2058|2051|2050.5|7396
1722610200000|2024-08-02 14:50:00|2058|2057.5|2053.5|2053|2059.5|2058.5|2050.5|2050|6150
1722610500000|2024-08-02 14:55:00|2054|2053.5|2052|2051.5|2057.5|2057|2051.5|2051|5771
1722610800000|2024-08-02 15:00:00|2051.5|2051|2044.5|2044|2053.5|2053|2039|2038.5|18709
1722611100000|2024-08-02 15:05:00|2044|2043.5|2045.5|2044.5|2047.5|2047|2042|2041.5|10516
1722611400000|2024-08-02 15:10:00|2045|2045|2045.5|2045|2048|2047.5|2043.5|2042.5|10006
1722611700000|2024-08-02 15:15:00|2045|2044.5|2048.5|2048|2049|2048.5|2043.5|2043|9830
1722612000000|2024-08-02 15:20:00|2048|2047.5|2050|2049.5|2054|2053.5|2046.5|2046|13220
1722612300000|2024-08-02 15:25:00|2049.5|2049|2051.5|2051|2051.5|2051|2047|2046.5|14377
1722841200000|2024-08-05 07:00:00|1951.2|1948.8|1967|1963.6|1967|1963.6|1938.8|1937|53404
1722841500000|2024-08-05 07:05:00|1966.8|1963.8|1965.4|1964.6|1973.2|1971.8|1956|1955|30393
1722841800000|2024-08-05 07:10:00|1965.6|1964.8|1952|1951.2|1972|1970.8|1951.6|1950|27662
1722842100000|2024-08-05 07:15:00|1952.8|1952|1967.6|1966.6|1979.8|1978.4|1952.6|1951.6|49702
1722842400000|2024-08-05 07:20:00|1967.2|1966.2|1974.4|1973.2|1982|1980.8|1966.4|1965.6|45557
1722842700000|2024-08-05 07:25:00|1974.2|1971.6|1953.6|1953|1974.2|1972.2|1951|1950.4|28713
1722843000000|2024-08-05 07:30:00|1953.8|1953.2|1951.8|1951|1961.2|1960.2|1948.4|1947.6|58281
1722843300000|2024-08-05 07:35:00|1952|1950|1954|1953|1959.8|1958.6|1949.8|1949|60021
1722843600000|2024-08-05 07:40:00|1954.6|1953.4|1959.4|1958.2|1963.4|1962.6|1951|1950.2|22278
1722843900000|2024-08-05 07:45:00|1959.2|1958.4|1970.6|1969.6|1973.2|1971.8|1958.8|1957.4|16023
1722844200000|2024-08-05 07:50:00|1970.4|1969.2|1978|1977|1978.2|1977.2|1963|1962|12908
1722844500000|2024-08-05 07:55:00|1977.6|1977.2|1970|1969.4|1978.2|1977.8|1969.8|1968.8|28232
1722844800000|2024-08-05 08:00:00|1970.4|1969.6|1976.2|1974.8|1976.4|1975|1963.8|1963|21873
1722845100000|2024-08-05 08:05:00|1976.6|1975.4|1975.6|1975|1978|1976.6|1962.6|1962.2|34218
1722845400000|2024-08-05 08:10:00|1975.8|1975.2|1973.4|1972.4|1979.2|1978.2|1967.6|1967|16269
1722845700000|2024-08-05 08:15:00|1973.2|1972.2|1978.8|1977.8|1980.2|1979.4|1968.4|1967.4|11086
1722846000000|2024-08-05 08:20:00|1978.4|1977.4|1979.4|1978.4|1980.2|1980|1976|1975.4|21828
1722846300000|2024-08-05 08:25:00|1979.2|1978.8|1980|1979.6|1981.4|1981.2|1976.6|1975.8|10908
1722846600000|2024-08-05 08:30:00|1980.4|1980.4|1976.6|1975.8|1984.6|1984.2|1975.8|1975.2|16390
1722846900000|2024-08-05 08:35:00|1977.2|1976.6|1974.2|1973.4|1980|1979.4|1968.6|1968|12822
1722847200000|2024-08-05 08:40:00|1973.8|1973.6|1977.8|1977.2|1979.2|1978.4|1970.4|1970|7636
1722847500000|2024-08-05 08:45:00|1977.2|1976.4|1980.4|1979.8|1985|1984.6|1974.6|1974.2|8894
1722847800000|2024-08-05 08:50:00|1979.6|1978.4|1972.8|1972|1981.2|1980.4|1969.2|1968.4|9523
1722848100000|2024-08-05 08:55:00|1973|1972.4|1976.8|1975.8|1978|1977.4|1970.6|1969.8|7734
1722848400000|2024-08-05 09:00:00|1976.6|1975.6|1982.8|1982|1983.4|1982.4|1976.4|1975.6|6728
1722848700000|2024-08-05 09:05:00|1982.6|1981.8|1982.6|1981.8|1985.8|1984.6|1977.4|1976.6|9559
1722849000000|2024-08-05 09:10:00|1982.8|1982.2|1983.8|1983.2|1984.4|1984|1978.8|1978.2|6627
1722849300000|2024-08-05 09:15:00|1983.4|1983|1986.2|1985.4|1986.4|1985.6|1981|1980.4|12457
1722849600000|2024-08-05 09:20:00|1986|1985.2|1988.8|1988|1988.8|1988|1983.4|1983|8547
1722849900000|2024-08-05 09:25:00|1988.6|1987.6|1992.2|1991.6|1993.6|1992.8|1986.8|1986|7431
1722850200000|2024-08-05 09:30:00|1991.6|1991|1990|1989|1994|1993.2|1985.6|1985.2|10675
1722850500000|2024-08-05 09:35:00|1989.6|1989.2|1988.6|1988|1991.8|1991.2|1988|1987.4|14859
1722850800000|2024-08-05 09:40:00|1988.4|1987.4|1991|1990.6|1993.8|1993|1988|1987.4|6150
1722851100000|2024-08-05 09:45:00|1992.2|1991.4|1988.6|1988|1993.6|1992.6|1984.4|1983.8|8983
1722851400000|2024-08-05 09:50:00|1989.8|1989.2|1994.8|1994.2|1999.8|1999|1989|1988|10092
1722851700000|2024-08-05 09:55:00|1994.6|1994|2004|2003.5|2005|2004|1994.4|1994|9516
1722852000000|2024-08-05 10:00:00|2003.5|2003|2003.5|2002.5|2006.5|2006|2000.5|2000|6573
1722852300000|2024-08-05 10:05:00|2003|2003|2000.5|1999.8|2005|2004|1999.6|1999.2|4682
1722852600000|2024-08-05 10:10:00|2000|2000|1994.6|1994.2|2002.5|2002|1990.8|1990.4|9113
1722852900000|2024-08-05 10:15:00|1993|1992.4|1994|1993.2|1995.6|1994.8|1991.8|1991|7054
1722853200000|2024-08-05 10:20:00|1994.8|1993.4|1985.6|1985|1996.6|1996.2|1985.4|1985|9390
1722853500000|2024-08-05 10:25:00|1985.4|1984.2|1979.4|1978.8|1985.4|1984.2|1978.8|1978.2|6955
1722853800000|2024-08-05 10:30:00|1979|1979.2|1981.6|1981|1981.8|1981.4|1976.4|1976|5113
1722854100000|2024-08-05 10:35:00|1981.8|1981.2|1979.6|1979.2|1983.6|1983|1978.2|1977.4|4581
1722854400000|2024-08-05 10:40:00|1979.2|1979|1983.8|1983|1984.4|1983.6|1976|1975.2|2324
1722854700000|2024-08-05 10:45:00|1983.6|1983.2|1984.4|1983.6|1984.8|1984|1980|1979.6|2615
1722855000000|2024-08-05 10:50:00|1984.2|1983.2|1981.4|1980.8|1984.2|1983.6|1979.2|1978.4|3263
1722855300000|2024-08-05 10:55:00|1981.8|1981|1985.6|1985|1986.6|1986.2|1980.8|1980.2|3295
1722855600000|2024-08-05 11:00:00|1985.2|1984.4|1984|1983.6|1987.4|1987|1980.6|1980|3827
1722855900000|2024-08-05 11:05:00|1983.8|1983.4|1982|1981.2|1985|1984.4|1981.8|1981|2990
1722856200000|2024-08-05 11:10:00|1981.8|1981.4|1985.6|1985.2|1986.4|1985.6|1980.4|1979.6|2933
1722856500000|2024-08-05 11:15:00|1985.2|1985|1991|1990.2|1991.6|1990.8|1982.4|1982|3328
1722856800000|2024-08-05 11:20:00|1991.6|1990.4|1991.8|1991.2|1992.8|1992|1989.4|1988.8|2741
1722857100000|2024-08-05 11:25:00|1991.6|1991|1985.4|1984.6|1991.6|1991|1985.4|1984.6|4245
1722857400000|2024-08-05 11:30:00|1985.6|1984.8|1980.8|1980|1987.8|1987.4|1979.8|1979|3256
1722857700000|2024-08-05 11:35:00|1981.2|1980.2|1981.6|1980.8|1982|1981.4|1978.6|1978|4817
1722858000000|2024-08-05 11:40:00|1982|1981|1982|1981.2|1982.2|1981.4|1977.8|1977.2|3696
1722858300000|2024-08-05 11:45:00|1981.8|1980.8|1976.4|1975.6|1982|1981.4|1974.6|1974.2|4985
1722858600000|2024-08-05 11:50:00|1976.6|1975.8|1979.2|1978.6|1979.8|1979|1975.4|1975|3774
1722858900000|2024-08-05 11:55:00|1978.6|1977.8|1971.6|1970.8|1979.2|1978.6|1971.4|1970.6|6618
1722859200000|2024-08-05 12:00:00|1971.4|1971.4|1974.4|1973.6|1975|1974.6|1971.4|1970.8|4677
1722859500000|2024-08-05 12:05:00|1974.2|1973.8|1973|1972.4|1975|1974.2|1971.4|1971|2915
1722859800000|2024-08-05 12:10:00|1973.2|1972.2|1971.6|1971|1973.2|1972.6|1969.6|1969.2|3310
1722860100000|2024-08-05 12:15:00|1972.4|1971.2|1970.8|1970.4|1973.6|1973|1969.8|1969.2|3456
1722860400000|2024-08-05 12:20:00|1971|1969.8|1964.4|1964|1971|1970|1964.2|1963.4|5694
1722860700000|2024-08-05 12:25:00|1964.6|1964|1970.8|1970|1971.8|1971|1962.8|1962|8021
1722861000000|2024-08-05 12:30:00|1972|1969.8|1971.8|1970.8|1975.6|1974.6|1970|1969|7258
1722861300000|2024-08-05 12:35:00|1972|1971|1975|1974.2|1979|1978.2|1971.8|1971|18709
1722861600000|2024-08-05 12:40:00|1975.6|1975|1976.8|1976|1979.2|1978.6|1975|1974|3091
1722861900000|2024-08-05 12:45:00|1971|1970.6|1974.2|1973.8|1976.8|1976.4|1968.8|1968|7133
1722862200000|2024-08-05 12:50:00|1974|1973.6|1969.8|1969.6|1975.8|1975.2|1969.8|1969.4|7734
1722862500000|2024-08-05 12:55:00|1970|1970.2|1973|1972.4|1974.8|1974.2|1968.8|1968|9689
1722862800000|2024-08-05 13:00:00|1972.4|1972|1974.4|1974|1975.8|1975.4|1970.6|1970|5512
1722863100000|2024-08-05 13:05:00|1974.6|1974.6|1977.4|1977|1980.8|1980|1974.4|1973.8|7292
1722863400000|2024-08-05 13:10:00|1978.6|1978|1978.6|1978.2|1983|1982.4|1977.4|1976.6|6319
1722863700000|2024-08-05 13:15:00|1978.4|1978|1985.4|1984.8|1985.8|1985|1977.6|1977|13410
1722864000000|2024-08-05 13:20:00|1986|1985.4|1982.4|1981.8|1987.2|1986.4|1982|1981.2|6431
1722864300000|2024-08-05 13:25:00|1981.8|1981.2|1981.8|1981|1984.6|1984|1978.8|1978|7524
1722864600000|2024-08-05 13:30:00|1980.8|1980.4|1970.6|1970.2|1981.2|1980.4|1970.6|1970|13565
1722864900000|2024-08-05 13:35:00|1970.4|1970|1980.4|1979.6|1980.6|1979.8|1970.4|1970|11544
1722865200000|2024-08-05 13:40:00|1979.8|1979|1976.8|1976|1979.8|1979.4|1973.6|1973.4|9510
1722865500000|2024-08-05 13:45:00|1977.2|1976.4|1991.4|1990.4|1991.4|1991|1976.2|1975.6|10366
1722865800000|2024-08-05 13:50:00|1991.2|1990.6|1992.2|1991.4|1996.2|1995.6|1988|1987.2|14662
1722866100000|2024-08-05 13:55:00|1992.4|1991.6|1986.8|1984.8|1994.6|1993.8|1985.8|1984.2|13206
1722866400000|2024-08-05 14:00:00|1987.4|1985.8|2011.5|2010|2019.5|2018|1987.4|1985.6|19069
1722866700000|2024-08-05 14:05:00|2010|2008.5|2002|2000.5|2011|2010|1998.8|1998.2|10243
1722867000000|2024-08-05 14:10:00|2001.5|2001|2005.5|2004.5|2010|2008.5|1999.8|1998.8|35976
1722867300000|2024-08-05 14:15:00|2006.5|2005.5|2010|2009|2011.5|2010.5|2003.5|2002.5|8520
1722867600000|2024-08-05 14:20:00|2009.5|2008.5|2007|2006.5|2011|2010|2001.5|2000.5|6049
1722867900000|2024-08-05 14:25:00|2007.5|2006|2004.5|2003.5|2011.5|2010.5|2004.5|2003.5|6921
1722868200000|2024-08-05 14:30:00|2005|2004|2018.5|2017.5|2019|2018.5|2005|2004|9313
1722868500000|2024-08-05 14:35:00|2017.5|2016.5|2012|2011|2017.5|2016.5|2008|2007|8243
1722868800000|2024-08-05 14:40:00|2011.5|2010|2017|2015|2019.5|2018.5|2010|2008.5|7889
1722869100000|2024-08-05 14:45:00|2018|2016.5|2014.5|2013|2022|2020.5|2012|2010.5|15124
1722869400000|2024-08-05 14:50:00|2015|2012.5|2026|2024.5|2027|2025.5|2012|2010.5|14247
1722869700000|2024-08-05 14:55:00|2025.5|2024|2017.5|2016|2027.5|2025.5|2016|2014.5|12254
1722870000000|2024-08-05 15:00:00|2017.5|2017|2019|2018.5|2022|2021.5|2014.5|2014|10458
1722870300000|2024-08-05 15:05:00|2019.5|2019|2032|2031|2032|2031|2019.5|2019|7289
1722870600000|2024-08-05 15:10:00|2029.5|2028.5|2036.5|2035.5|2039|2038|2027.5|2026.5|15985
1722870900000|2024-08-05 15:15:00|2037.5|2036.5|2038|2037|2042.5|2041|2035|2033.5|17790
1722871200000|2024-08-05 15:20:00|2037.5|2036.5|2040|2038.5|2042|2041|2036|2035|15548
1722871500000|2024-08-05 15:25:00|2040.5|2039|2036|2034.5|2042|2040.5|2035.5|2034|17968
1722927600000|2024-08-06 07:00:00|2068.5|2065|2048|2046.5|2068.5|2065.5|2044.5|2043|16373
1722927900000|2024-08-06 07:05:00|2046|2044.5|2047.5|2046.5|2052|2050.5|2038.5|2036|11529
1722928200000|2024-08-06 07:10:00|2048.5|2047|2030.5|2029|2048.5|2047|2025|2024.5|20999
1722928500000|2024-08-06 07:15:00|2031|2030|2038.5|2037.5|2042|2041.5|2028|2027|10289
1722928800000|2024-08-06 07:20:00|2039|2037|2048.5|2047|2049|2048|2035.5|2034.5|10090
1722929100000|2024-08-06 07:25:00|2048|2046.5|2046.5|2046|2049|2048|2036.5|2035.5|11284
1722929400000|2024-08-06 07:30:00|2047|2045.5|2042|2041.5|2049|2048.5|2037|2036|15194
1722929700000|2024-08-06 07:35:00|2043|2042|2039.5|2039|2043|2042.5|2034|2033|15547
1722930000000|2024-08-06 07:40:00|2040|2039.5|2037.5|2036.5|2042.5|2041|2034.5|2033.5|7198
1722930300000|2024-08-06 07:45:00|2037|2037|2035.5|2034.5|2044|2043|2033|2032.5|6180
1722930600000|2024-08-06 07:50:00|2036|2034|2034|2033.5|2039.5|2038|2033|2032|4302
1722930900000|2024-08-06 07:55:00|2034.5|2034.5|2039.5|2038.5|2041.5|2040.5|2034.5|2034.5|4180
1722931200000|2024-08-06 08:00:00|2039|2038|2034|2033|2040|2039|2032.5|2031.5|6898
1722931500000|2024-08-06 08:05:00|2033.5|2032.5|2029|2028.5|2035|2034|2028|2027|6487
1722931800000|2024-08-06 08:10:00|2029.5|2028|2028.5|2027.5|2029.5|2028.5|2024.5|2023|6521
1722932100000|2024-08-06 08:15:00|2028|2027|2026.5|2025.5|2028.5|2027.5|2021.5|2021|7454
1722932400000|2024-08-06 08:20:00|2027|2026|2029.5|2029|2030.5|2030|2023.5|2022.5|4384
1722932700000|2024-08-06 08:25:00|2030|2028.5|2034.5|2033|2036|2035|2029|2028|5757
1722933000000|2024-08-06 08:30:00|2034|2032.5|2033.5|2033|2041|2040|2033|2032|9740
1722933300000|2024-08-06 08:35:00|2033|2032|2023.5|2022.5|2034.5|2033.5|2023|2022.5|4144
1722933600000|2024-08-06 08:40:00|2024|2023|2022|2021|2025.5|2024.5|2021.5|2021|3875
1722933900000|2024-08-06 08:45:00|2022.5|2021.5|2021.5|2020|2022.5|2021.5|2016|2015|3854
1722934200000|2024-08-06 08:50:00|2021|2020.5|2027|2026|2029.5|2028|2020|2019.5|4587
1722934500000|2024-08-06 08:55:00|2027.5|2025.5|2020.5|2019.5|2027.5|2026.5|2020.5|2019.5|3280
1722934800000|2024-08-06 09:00:00|2020|2019|2015|2013.5|2021|2020|2011.5|2010.5|6972
1722935100000|2024-08-06 09:05:00|2014.5|2014|2012|2010.5|2015.5|2015|2007.5|2007|6473
1722935400000|2024-08-06 09:10:00|2013|2011|2011|2010|2013|2012|2004.5|2003.5|5327
1722935700000|2024-08-06 09:15:00|2011.5|2010.5|2008.5|2007.5|2012|2011|2007|2005.5|3090
1722936000000|2024-08-06 09:20:00|2009|2008|2010.5|2009.5|2013|2012|2009|2008|5858
1722936300000|2024-08-06 09:25:00|2010|2009|2010.5|2009.5|2012|2011.5|2009|2008.5|2964
1722936600000|2024-08-06 09:30:00|2010|2008.5|2002.5|2001.5|2010|2008.5|2001.5|2001|3367
1722936900000|2024-08-06 09:35:00|2003|2002|2002.5|2001.5|2003|2002|2000.5|2000|3058
1722937200000|2024-08-06 09:40:00|2002|2001|2006|2005|2007|2006|2001|2000|4605
1722937500000|2024-08-06 09:45:00|2005.5|2004.5|2007.5|2007|2007.5|2007|2003.5|2002.5|5458
1722937800000|2024-08-06 09:50:00|2007|2006|2010.5|2009.5|2012|2011|2005.5|2005|2715
1722938100000|2024-08-06 09:55:00|2011.5|2011|2012|2011|2016|2015|2011|2010|3926
1722938400000|2024-08-06 10:00:00|2011.5|2010.5|2009.5|2008.5|2014.5|2014|2009|2008|2834
1722938700000|2024-08-06 10:05:00|2009|2009.5|2007.5|2007|2011|2010|2005.5|2004.5|3607
1722939000000|2024-08-06 10:10:00|2008|2007.5|2014|2013|2014.5|2013.5|2007.5|2006.5|3204
1722939300000|2024-08-06 10:15:00|2013.5|2012.5|2015.5|2014.5|2017|2016|2011.5|2010.5|1799
1722939600000|2024-08-06 10:20:00|2015|2014|2011.5|2010.5|2016.5|2015.5|2010.5|2009.5|4008
1722939900000|2024-08-06 10:25:00|2012|2011.5|2016.5|2016|2017.5|2016.5|2011.5|2010.5|1709
1722940200000|2024-08-06 10:30:00|2017|2015.5|2018.5|2017.5|2021|2020|2016|2015|3096
1722940500000|2024-08-06 10:35:00|2019|2018|2021|2020|2021.5|2021|2019|2018|6740
1722940800000|2024-08-06 10:40:00|2021.5|2020.5|2017|2016.5|2023|2022.5|2015|2014.5|3513
1722941100000|2024-08-06 10:45:00|2017.5|2017|2020|2019|2022|2021|2017.5|2017|2558
1722941400000|2024-08-06 10:50:00|2019.5|2019.5|2019|2018|2020.5|2019.5|2015.5|2014.5|3572
1722941700000|2024-08-06 10:55:00|2020|2018.5|2021|2020|2022|2021|2020|2018.5|2983
1722942000000|2024-08-06 11:00:00|2021.5|2020.5|2023.5|2022.5|2027|2026.5|2021.5|2020.5|3757
1722942300000|2024-08-06 11:05:00|2024|2023.5|2024.5|2023.5|2026.5|2025.5|2023|2022|1976
1722942600000|2024-08-06 11:10:00|2025|2024|2022|2021.5|2025|2024|2020|2019|2431
1722942900000|2024-08-06 11:15:00|2023|2021|2023|2022.5|2024.5|2023.5|2020.5|2020|5453
1722943200000|2024-08-06 11:20:00|2023.5|2022|2024|2023|2027|2026.5|2022.5|2022|2717
1722943500000|2024-08-06 11:25:00|2023.5|2022.5|2024|2023|2024.5|2023.5|2023|2022|2008
1722943800000|2024-08-06 11:30:00|2024.5|2024|2022|2021|2025.5|2025|2020|2019.5|3298
1722944100000|2024-08-06 11:35:00|2021.5|2020.5|2014|2013|2021.5|2020.5|2014|2013|3243
1722944400000|2024-08-06 11:40:00|2013.5|2012.5|2006.5|2005.5|2013.5|2012.5|2006.5|2005.5|3908
1722944700000|2024-08-06 11:45:00|2006|2005|2008.5|2007.5|2010.5|2009.5|2005|2004|3481
1722945000000|2024-08-06 11:50:00|2009|2008|2009|2008|2011.5|2010.5|2007.5|2006.5|1894
1722945300000|2024-08-06 11:55:00|2009.5|2008.5|2008.5|2007.5|2011|2010.5|2007.5|2007|1593
1722945600000|2024-08-06 12:00:00|2009|2008|2007.5|2006.5|2009.5|2009|2005|2004|2019
1722945900000|2024-08-06 12:05:00|2008|2007.5|2008.5|2007.5|2008.5|2008|2002|2001.5|5275
1722946200000|2024-08-06 12:10:00|2008|2006.5|2004|2003|2009.5|2008.5|2003|2002|3546
1722946500000|2024-08-06 12:15:00|2004.5|2003.5|2004|2003.5|2007|2006|2003|2002|3393
1722946800000|2024-08-06 12:20:00|2003.5|2003|2006|2005.5|2008|2007.5|2003.5|2003|5154
1722947100000|2024-08-06 12:25:00|2006.5|2006.5|2003.5|2002|2007.5|2006.5|2002|2001.5|3581
1722947400000|2024-08-06 12:30:00|2003|2001.5|1996.2|1995.8|2003|2001.5|1995.6|1995|6533
1722947700000|2024-08-06 12:35:00|1997.2|1996.6|1997|1996.6|1998.8|1998|1994.6|1994.2|6482
1722948000000|2024-08-06 12:40:00|1997.2|1996.8|1992.6|1992|1998.6|1998|1992.2|1991.8|4640
1722948300000|2024-08-06 12:45:00|1992.4|1991.8|1988.8|1988.2|1992.4|1992|1988.4|1987.8|5736
1722948600000|2024-08-06 12:50:00|1989.2|1988.4|1990.8|1990.2|1993|1992.6|1989|1988.4|9058
1722948900000|2024-08-06 12:55:00|1991|1990.4|1991.2|1990.4|1994.6|1994.2|1991|1990.4|5894
1722949200000|2024-08-06 13:00:00|1991.6|1991|1997.8|1997.2|1997.8|1997.4|1991|1990.6|3587
1722949500000|2024-08-06 13:05:00|1997.6|1996.8|2004|2003|2004.5|2003.5|1994.4|1993.6|6510
1722949800000|2024-08-06 13:10:00|2003|2002|1998.2|1997.4|2003.5|2003|1997.6|1997|3243
1722950100000|2024-08-06 13:15:00|1998.4|1997.6|1997|1996.4|1999.2|1998.6|1994.6|1993.8|6989
1722950400000|2024-08-06 13:20:00|1996.8|1996|1998.2|1997.4|1998.6|1998.2|1994.8|1994.2|4751
1722950700000|2024-08-06 13:25:00|1999.2|1998.6|2002.5|2001.5|2003.5|2003|1998.6|1997.8|5091
1722951000000|2024-08-06 13:30:00|2003|2003|2003.5|2002.5|2005|2004|1997.6|1996.8|8559
1722951300000|2024-08-06 13:35:00|2003|2002|2006|2005|2006.5|2005.5|1999.8|1999|5031
1722951600000|2024-08-06 13:40:00|2005.5|2005.5|2007|2006.5|2008.5|2008|2003|2002|5596
1722951900000|2024-08-06 13:45:00|2006.5|2006|2004|2003.5|2007|2006|1998.6|1998|7938
1722952200000|2024-08-06 13:50:00|2003.5|2003|2010|2009.5|2014.5|2013.5|2002.5|2001.5|6224
1722952500000|2024-08-06 13:55:00|2010.5|2010|2009|2008|2013|2012|2007.5|2007|2203
1722952800000|2024-08-06 14:00:00|2008.5|2007.5|2003|2002|2009|2008|2002.5|2001.5|7449
1722953100000|2024-08-06 14:05:00|2004|2002.5|2008.5|2008|2009|2008|2002.5|2001.5|4858
1722953400000|2024-08-06 14:10:00|2009|2008.5|2011.5|2010.5|2013|2012|2007|2006.5|4775
1722953700000|2024-08-06 14:15:00|2012|2011|2010.5|2009.5|2012|2011.5|2005.5|2005|6274
1722954000000|2024-08-06 14:20:00|2010|2009|2013.5|2012.5|2014|2013.5|2008|2007|3788
1722954300000|2024-08-06 14:25:00|2014|2013|2009|2008|2014.5|2014|2008.5|2008|2790
1722954600000|2024-08-06 14:30:00|2009.5|2008.5|2009.5|2008.5|2011.5|2011|2006.5|2005.5|15697
1722954900000|2024-08-06 14:35:00|2010|2009|2012.5|2011.5|2016.5|2016|2009.5|2008.5|9761
1722955200000|2024-08-06 14:40:00|2013.5|2012.5|2020.5|2019.5|2021|2020.5|2012.5|2012|8473
1722955500000|2024-08-06 14:45:00|2020|2020|2024|2023|2025.5|2025|2020|2019|6688
1722955800000|2024-08-06 14:50:00|2023.5|2022.5|2019.5|2019|2023.5|2023|2019.5|2019|5779
1722956100000|2024-08-06 14:55:00|2019|2018.5|2015.5|2015|2020|2019.5|2015|2014.5|7370
1722956400000|2024-08-06 15:00:00|2015|2014.5|2016|2015|2017.5|2016.5|2012|2011.5|7438
1722956700000|2024-08-06 15:05:00|2015|2015.5|2018|2017.5|2019.5|2019|2013.5|2013|8510
1722957000000|2024-08-06 15:10:00|2019.5|2017|2016|2015|2019.5|2018.5|2014|2013|8975
1722957300000|2024-08-06 15:15:00|2015.5|2015.5|2016.5|2016|2017.5|2017|2014.5|2014|11117
1722957600000|2024-08-06 15:20:00|2016|2015.5|2012|2011|2016|2015.5|2011|2010.5|14040
1722957900000|2024-08-06 15:25:00|2012.5|2011.5|2005.5|2005|2013|2012.5|2005.5|2005|20888
1723014000000|2024-08-07 07:00:00|2047|2045|2038.5|2036|2047.5|2045|2034.5|2032.5|2892
1723014300000|2024-08-07 07:05:00|2037.5|2034.5|2033|2031.5|2039.5|2038.5|2030.5|2029.5|4185
1723014600000|2024-08-07 07:10:00|2033.5|2032|2034|2033|2036|2035.5|2027|2026|5424
1723014900000|2024-08-07 07:15:00|2036.5|2035.5|2044|2042.5|2047.5|2046.5|2034.5|2033|5832
1723015200000|2024-08-07 07:20:00|2044.5|2043|2037|2036|2044.5|2044|2034.5|2033.5|11468
1723015500000|2024-08-07 07:25:00|2036|2035|2038.5|2037|2043|2042|2035.5|2034.5|3801
1723015800000|2024-08-07 07:30:00|2037.5|2036.5|2045.5|2044|2046.5|2045.5|2034.5|2034|5975
1723016100000|2024-08-07 07:35:00|2046.5|2044.5|2053|2052|2054|2053.5|2045|2044|3614
1723016400000|2024-08-07 07:40:00|2053.5|2052.5|2052.5|2051.5|2057|2055.5|2050|2049|8292
1723016700000|2024-08-07 07:45:00|2052|2051|2054|2053|2054.5|2054|2048.5|2047.5|4844
1723017000000|2024-08-07 07:50:00|2055|2052.5|2052|2051|2055|2054.5|2050.5|2049.5|3448
1723017300000|2024-08-07 07:55:00|2051.5|2051.5|2049.5|2048.5|2052.5|2051.5|2046.5|2045.5|6691
1723017600000|2024-08-07 08:00:00|2050|2049|2054.5|2053.5|2055|2054|2048.5|2047.5|10660
1723017900000|2024-08-07 08:05:00|2055.5|2054.5|2052|2051.5|2059.5|2058.5|2052|2051.5|7225
1723018200000|2024-08-07 08:10:00|2052.5|2052|2052|2051.5|2054|2053.5|2049.5|2048.5|7911
1723018500000|2024-08-07 08:15:00|2051.5|2051|2050.5|2050|2054.5|2053.5|2049.5|2049|8341
1723018800000|2024-08-07 08:20:00|2050|2049.5|2057|2056.5|2057|2056.5|2048.5|2047.5|10781
1723019100000|2024-08-07 08:25:00|2056|2056|2056|2055.5|2057|2056.5|2051.5|2051|8816
1723019400000|2024-08-07 08:30:00|2055.5|2055|2055|2054.5|2058.5|2058|2053|2052.5|7583
1723019700000|2024-08-07 08:35:00|2054.5|2054|2056.5|2056|2058.5|2057.5|2052|2051.5|3334
1723020000000|2024-08-07 08:40:00|2057|2056.5|2055|2054|2057.5|2057|2053|2052|4791
1723020300000|2024-08-07 08:45:00|2054.5|2053|2065|2064|2065|2064|2054|2053|9843
1723020600000|2024-08-07 08:50:00|2064.5|2063.5|2070|2069|2071.5|2070.5|2064.5|2063|11028
1723020900000|2024-08-07 08:55:00|2069|2068.5|2070|2069|2071|2070.5|2067.5|2066.5|9784
1723021200000|2024-08-07 09:00:00|2069.5|2069.5|2070.5|2070|2073|2072.5|2069|2068.5|8212
1723021500000|2024-08-07 09:05:00|2071.5|2070.5|2070.5|2069.5|2073.5|2072.5|2069.5|2068.5|5598
1723021800000|2024-08-07 09:10:00|2071|2070|2080|2079.5|2081.5|2080.5|2071|2070|7508
1723022100000|2024-08-07 09:15:00|2079.5|2079|2076|2074.5|2081|2080|2074.5|2073.5|10230
1723022400000|2024-08-07 09:20:00|2075.5|2075|2072|2071.5|2077.5|2076.5|2070|2069|7347
1723022700000|2024-08-07 09:25:00|2071.5|2071|2073|2072.5|2076.5|2076|2070.5|2070|12585
1723023000000|2024-08-07 09:30:00|2072.5|2072|2066.5|2066|2072.5|2072|2066.5|2066|9150
1723023300000|2024-08-07 09:35:00|2067|2066.5|2068|2067.5|2068|2067.5|2066|2065|2067
1723023600000|2024-08-07 09:40:00|2067.5|2067|2062.5|2062|2070.5|2069.5|2062|2061|2785
1723023900000|2024-08-07 09:45:00|2063|2061.5|2062|2061.5|2064|2063.5|2061.5|2060.5|6606
1723024200000|2024-08-07 09:50:00|2061.5|2060.5|2061|2060.5|2062.5|2062|2059.5|2059|6076
1723024500000|2024-08-07 09:55:00|2061.5|2060|2065|2064.5|2065|2064.5|2059.5|2058.5|2360
1723024800000|2024-08-07 10:00:00|2065.5|2064|2066.5|2066|2068|2067.5|2065|2064|4757
1723025100000|2024-08-07 10:05:00|2067|2066.5|2072|2071.5|2072.5|2072|2066.5|2066|3130
1723025400000|2024-08-07 10:10:00|2072.5|2072|2072.5|2072|2074.5|2074|2071.5|2071|2676
1723025700000|2024-08-07 10:15:00|2072|2071|2073|2072.5|2073.5|2073|2070|2069.5|739
1723026000000|2024-08-07 10:20:00|2073.5|2072|2073.5|2073|2075.5|2075|2073|2072|998
1723026300000|2024-08-07 10:25:00|2074|2073.5|2072.5|2071.5|2074.5|2073.5|2072|2071|1700
1723026600000|2024-08-07 10:30:00|2073|2072|2071|2070|2073.5|2073|2071|2070|1241
1723026900000|2024-08-07 10:35:00|2071.5|2071|2071.5|2071|2072.5|2072|2070.5|2070|4246
1723027200000|2024-08-07 10:40:00|2072.5|2072|2072|2071|2073|2072.5|2071|2070|1664
1723027500000|2024-08-07 10:45:00|2071.5|2070.5|2071.5|2070.5|2072|2071.5|2069.5|2069|2888
1723027800000|2024-08-07 10:50:00|2072|2071|2072.5|2072|2073|2072.5|2070.5|2070|799
1723028100000|2024-08-07 10:55:00|2073|2071.5|2073.5|2073|2074|2073.5|2071.5|2071|2468
1723028400000|2024-08-07 11:00:00|2074|2073.5|2070.5|2069.5|2074.5|2074|2070.5|2069.5|2628
1723028700000|2024-08-07 11:05:00|2071|2070|2073.5|2072.5|2074|2073.5|2070.5|2070|1562
1723029000000|2024-08-07 11:10:00|2073|2072|2068.5|2068|2073.5|2072.5|2068.5|2068|1481
1723029300000|2024-08-07 11:15:00|2069|2068.5|2068|2067.5|2070|2069.5|2068|2067.5|1533
1723029600000|2024-08-07 11:20:00|2067.5|2067|2067|2066|2068|2067|2066|2065.5|1237
1723029900000|2024-08-07 11:25:00|2066.5|2066.5|2068|2067|2069|2068|2066.5|2066.5|1092
1723030200000|2024-08-07 11:30:00|2067.5|2067.5|2070.5|2070|2070.5|2070|2067.5|2067.5|1445
1723030500000|2024-08-07 11:35:00|2070|2069.5|2069|2068|2070.5|2069.5|2067|2066.5|1581
1723030800000|2024-08-07 11:40:00|2068.5|2067.5|2072.5|2071.5|2074.5|2073.5|2067.5|2066.5|2775
1723031100000|2024-08-07 11:45:00|2072|2071|2070|2069|2072|2071|2069|2068|2225
1723031400000|2024-08-07 11:50:00|2071|2069.5|2066|2065.5|2071.5|2070.5|2066|2065.5|2868
1723031700000|2024-08-07 11:55:00|2066.5|2066|2063.5|2062.5|2067|2066|2063|2062|4314
1723032000000|2024-08-07 12:00:00|2063|2062|2062|2061|2064|2063.5|2060|2059|2747
1723032300000|2024-08-07 12:05:00|2061.5|2061.5|2062.5|2061.5|2064.5|2064|2060.5|2060|1780
1723032600000|2024-08-07 12:10:00|2062|2061|2066.5|2065.5|2066.5|2066|2062|2061|1017
1723032900000|2024-08-07 12:15:00|2066|2064.5|2064.5|2063.5|2066.5|2065.5|2063.5|2062.5|879
1723033200000|2024-08-07 12:20:00|2064|2064|2062|2061|2064.5|2064|2060.5|2060|4849
1723033500000|2024-08-07 12:25:00|2062.5|2061.5|2065|2064.5|2065|2064.5|2061.5|2061|2760
1723033800000|2024-08-07 12:30:00|2065.5|2065|2065.5|2065|2067.5|2067|2064|2063|2563
1723034100000|2024-08-07 12:35:00|2066|2065.5|2064.5|2064|2066|2065.5|2064|2063|1560
1723034400000|2024-08-07 12:40:00|2065|2064.5|2063|2062.5|2067|2066.5|2062.5|2062|5736
1723034700000|2024-08-07 12:45:00|2062.5|2062|2061.5|2060.5|2063.5|2063|2060.5|2060|2991
1723035000000|2024-08-07 12:50:00|2061|2060|2063|2062.5|2065|2064|2061|2060|3898
1723035300000|2024-08-07 12:55:00|2064.5|2063.5|2065|2064.5|2065.5|2065|2063.5|2062.5|2472
1723035600000|2024-08-07 13:00:00|2065.5|2065.5|2067|2066|2067|2066.5|2063|2062.5|4471
1723035900000|2024-08-07 13:05:00|2067.5|2066.5|2072.5|2072|2072.5|2072|2067.5|2066.5|4988
1723036200000|2024-08-07 13:10:00|2072|2071.5|2073|2072.5|2074.5|2074|2072|2071|1696
1723036500000|2024-08-07 13:15:00|2072.5|2072|2072|2071.5|2074.5|2074|2071|2070.5|2415
1723036800000|2024-08-07 13:20:00|2072.5|2072|2070.5|2069.5|2072.5|2072|2069|2068.5|4584
1723037100000|2024-08-07 13:25:00|2070|2069|2071.5|2071|2072.5|2072|2070|2069|3352
1723037400000|2024-08-07 13:30:00|2072|2072|2072.5|2071.5|2075.5|2074.5|2071.5|2071|6815
1723037700000|2024-08-07 13:35:00|2072|2072|2072.5|2071.5|2073.5|2073|2069.5|2069|4658
1723038000000|2024-08-07 13:40:00|2072|2071|2074.5|2074|2076|2075.5|2071.5|2071|7850
1723038300000|2024-08-07 13:45:00|2074|2073.5|2073.5|2072.5|2075.5|2074.5|2073|2072|4054
1723038600000|2024-08-07 13:50:00|2073|2073|2075|2074|2075.5|2074.5|2069|2068.5|9575
1723038900000|2024-08-07 13:55:00|2074.5|2074.5|2075|2074|2077|2076.5|2073|2072.5|4471
1723039200000|2024-08-07 14:00:00|2074.5|2074.5|2072|2071|2075.5|2075|2071.5|2071|4319
1723039500000|2024-08-07 14:05:00|2071.5|2070.5|2075|2074|2075|2074.5|2070.5|2069.5|6379
1723039800000|2024-08-07 14:10:00|2074.5|2074.5|2073.5|2073|2077.5|2076.5|2073.5|2073|5002
1723040100000|2024-08-07 14:15:00|2073|2072|2070.5|2069.5|2076|2075.5|2069|2068.5|4974
1723040400000|2024-08-07 14:20:00|2071.5|2070|2070|2069.5|2071.5|2071|2069|2068.5|2416
1723040700000|2024-08-07 14:25:00|2069.5|2069|2064.5|2064|2069.5|2069.5|2063.5|2062.5|5548
1723041000000|2024-08-07 14:30:00|2065|2064.5|2064.5|2063.5|2065.5|2065|2061|2060|5232
1723041300000|2024-08-07 14:35:00|2064|2064|2062|2061.5|2065|2064.5|2062|2061.5|3793
1723041600000|2024-08-07 14:40:00|2062.5|2062|2068|2067|2068|2067.5|2062.5|2061.5|4647
1723041900000|2024-08-07 14:45:00|2068.5|2067.5|2068|2067.5|2071|2070.5|2067.5|2067|5361
1723042200000|2024-08-07 14:50:00|2068.5|2068|2064.5|2064|2068.5|2068|2064|2063|3835
1723042500000|2024-08-07 14:55:00|2065|2064.5|2063.5|2063|2065|2064.5|2062.5|2061.5|6018
1723042800000|2024-08-07 15:00:00|2063|2062.5|2062|2061.5|2064|2063.5|2061|2060|6048
1723043100000|2024-08-07 15:05:00|2062.5|2061|2064.5|2064|2066|2065|2062.5|2061|6111
1723043400000|2024-08-07 15:10:00|2064|2063.5|2059.5|2059|2064.5|2064|2059.5|2059|14526
1723043700000|2024-08-07 15:15:00|2060|2059.5|2062|2061|2062|2061.5|2059|2058.5|10137
1723044000000|2024-08-07 15:20:00|2061.5|2061.5|2056|2055.5|2062|2061.5|2055.5|2055|6335
1723044300000|2024-08-07 15:25:00|2055.5|2055|2056.5|2056|2061|2060.5|2054|2053|13247
1723100400000|2024-08-08 07:00:00|2035.5|2032.5|2025|2023|2035.5|2032.5|2024|2023|6445
1723100700000|2024-08-08 07:05:00|2024|2022|2024|2023|2030.5|2029|2021|2019|4359
1723101000000|2024-08-08 07:10:00|2023|2022.5|2016|2014.5|2024.5|2023.5|2015|2014.5|9108
1723101300000|2024-08-08 07:15:00|2015.5|2014|2021.5|2020.5|2023|2021.5|2013.5|2013|7952
1723101600000|2024-08-08 07:20:00|2022|2019.5|2018.5|2017.5|2024|2022.5|2017.5|2017|6006
1723101900000|2024-08-08 07:25:00|2019|2018.5|2017|2016|2020.5|2019.5|2014|2013|4046
1723102200000|2024-08-08 07:30:00|2016.5|2015|2020|2019|2020|2019|2009|2008|6894
1723102500000|2024-08-08 07:35:00|2019.5|2018.5|2020|2019|2024.5|2023.5|2018.5|2018|4604
1723102800000|2024-08-08 07:40:00|2019|2018|2020|2018.5|2022.5|2022|2018.5|2018|4671
1723103100000|2024-08-08 07:45:00|2019|2019|2026|2025|2027|2025.5|2018.5|2018|5583
1723103400000|2024-08-08 07:50:00|2025.5|2024.5|2025|2024|2027|2026.5|2023|2022|7140
1723103700000|2024-08-08 07:55:00|2024.5|2023.5|2025.5|2024|2026|2025.5|2018|2017.5|2679
1723104000000|2024-08-08 08:00:00|2024.5|2024.5|2022.5|2021.5|2025.5|2024.5|2022|2021.5|4961
1723104300000|2024-08-08 08:05:00|2022|2021|2019.5|2018.5|2022|2021.5|2019|2018.5|6113
1723104600000|2024-08-08 08:10:00|2019|2019|2018.5|2018|2019.5|2019|2018|2017|1797
1723104900000|2024-08-08 08:15:00|2018|2017.5|2020.5|2019.5|2023|2022|2016.5|2016|5709
1723105200000|2024-08-08 08:20:00|2020|2019|2017.5|2017|2020|2019|2015.5|2015|2057
1723105500000|2024-08-08 08:25:00|2017|2016.5|2018.5|2017.5|2022|2021|2016.5|2016|8645
1723105800000|2024-08-08 08:30:00|2019.5|2018|2026|2024.5|2026|2025|2019.5|2018|3775
1723106100000|2024-08-08 08:35:00|2025.5|2024|2021.5|2020.5|2025.5|2024|2020|2019|2568
1723106400000|2024-08-08 08:40:00|2021|2020|2024|2023|2024|2023.5|2020.5|2019.5|2303
1723106700000|2024-08-08 08:45:00|2023.5|2022.5|2027.5|2026.5|2027.5|2027|2023.5|2022.5|1325
1723107000000|2024-08-08 08:50:00|2027|2027|2024|2023.5|2027.5|2027|2024|2023.5|2720
1723107300000|2024-08-08 08:55:00|2025.5|2025|2026|2025|2027.5|2027|2024|2023|2952
1723107600000|2024-08-08 09:00:00|2026.5|2025.5|2025|2024|2026.5|2025.5|2024.5|2023.5|882
1723107900000|2024-08-08 09:05:00|2025.5|2024.5|2022.5|2021.5|2025.5|2024.5|2022|2021|1042
1723108200000|2024-08-08 09:10:00|2022|2021|2023|2022.5|2024|2023|2022|2021|1875
1723108500000|2024-08-08 09:15:00|2023.5|2022|2020|2019.5|2023.5|2023|2020|2019.5|1527
1723108800000|2024-08-08 09:20:00|2020.5|2018.5|2017|2016|2021|2020.5|2016.5|2016|3147
1723109100000|2024-08-08 09:25:00|2016.5|2015.5|2011.5|2011|2016.5|2015.5|2011.5|2011|1370
1723109400000|2024-08-08 09:30:00|2012|2011.5|2013|2012.5|2013|2012.5|2010.5|2010|1592
1723109700000|2024-08-08 09:35:00|2012.5|2011.5|2013.5|2012.5|2013.5|2012.5|2011|2010.5|1513
1723110000000|2024-08-08 09:40:00|2013|2013|2012|2011|2014.5|2013.5|2011.5|2011|1492
1723110300000|2024-08-08 09:45:00|2011.5|2011.5|2011|2010.5|2012.5|2012|2011|2010.5|1472
1723110600000|2024-08-08 09:50:00|2011.5|2011|2014|2013|2015|2014.5|2011.5|2010.5|2616
1723110900000|2024-08-08 09:55:00|2014.5|2013.5|2013.5|2013|2014.5|2013.5|2012|2011.5|1788
1723111200000|2024-08-08 10:00:00|2013|2012.5|2014.5|2014|2015.5|2015|2013|2012.5|1588
1723111500000|2024-08-08 10:05:00|2015|2014.5|2016.5|2016|2017.5|2017|2014.5|2014|646
1723111800000|2024-08-08 10:10:00|2017.5|2016.5|2022|2021|2022|2021.5|2016.5|2016|1493
1723112100000|2024-08-08 10:15:00|2021.5|2020.5|2024|2023.5|2024.5|2024|2021.5|2020.5|1226
1723112400000|2024-08-08 10:20:00|2024.5|2024|2025.5|2024.5|2026.5|2026|2023.5|2022.5|2630
1723112700000|2024-08-08 10:25:00|2026|2025|2029.5|2028.5|2030|2029.5|2025|2024.5|4341
1723113000000|2024-08-08 10:30:00|2030.5|2029|2030.5|2029.5|2031|2030.5|2028|2027|3528
1723113300000|2024-08-08 10:35:00|2031|2030|2030|2029.5|2031|2030|2027.5|2026.5|816
1723113600000|2024-08-08 10:40:00|2030.5|2029|2032.5|2031.5|2032.5|2032|2030|2029|299
1723113900000|2024-08-08 10:45:00|2033|2032|2032|2031|2034.5|2033.5|2030|2029|1435
1723114200000|2024-08-08 10:50:00|2031.5|2031.5|2029|2028|2033|2032|2029|2028|430
1723114500000|2024-08-08 10:55:00|2029.5|2028.5|2027|2026|2029.5|2028.5|2026.5|2025.5|1036
1723114800000|2024-08-08 11:00:00|2026.5|2025.5|2026|2025|2027|2026|2024.5|2024|1169
1723115100000|2024-08-08 11:05:00|2025.5|2025.5|2028.5|2027.5|2028.5|2027.5|2025|2024|665
1723115400000|2024-08-08 11:10:00|2028|2027|2030.5|2029.5|2031|2030|2028|2027|990
1723115700000|2024-08-08 11:15:00|2031|2030|2031|2030|2032|2031.5|2030|2029|864
1723116000000|2024-08-08 11:20:00|2030.5|2029.5|2029|2028.5|2031|2030|2028.5|2027.5|239
1723116300000|2024-08-08 11:25:00|2029.5|2028|2027.5|2026.5|2030|2029|2027|2026|592
1723116600000|2024-08-08 11:30:00|2027|2026|2031|2030|2031|2030.5|2027|2026|942
1723116900000|2024-08-08 11:35:00|2030.5|2029.5|2030|2029|2031.5|2031|2029|2028|3525
1723117200000|2024-08-08 11:40:00|2029.5|2028.5|2030.5|2029.5|2030.5|2029.5|2028.5|2027.5|297
1723117500000|2024-08-08 11:45:00|2030|2030|2029.5|2028.5|2031.5|2031|2029|2028|269
1723117800000|2024-08-08 11:50:00|2029|2029|2029.5|2028.5|2031.5|2030.5|2029|2028|1712
1723118100000|2024-08-08 11:55:00|2029|2028|2031|2030|2031.5|2030.5|2029|2028|751
1723118400000|2024-08-08 12:00:00|2030.5|2030.5|2030|2029.5|2032|2031|2030|2029|972
1723118700000|2024-08-08 12:05:00|2029.5|2029|2029.5|2028.5|2031.5|2030.5|2029.5|2028.5|1496
1723119000000|2024-08-08 12:10:00|2029|2029|2027|2026|2030.5|2030|2025.5|2025|1206
1723119300000|2024-08-08 12:15:00|2026.5|2026.5|2025|2024.5|2027.5|2027|2025|2024.5|2693
1723119600000|2024-08-08 12:20:00|2024.5|2024|2018|2017|2024.5|2024|2017|2016.5|2769
1723119900000|2024-08-08 12:25:00|2017.5|2016.5|2019|2018|2019|2018.5|2016.5|2016|2133
1723120200000|2024-08-08 12:30:00|2020|2019|2034.5|2033|2039.5|2039|2020|2019|11523
1723120500000|2024-08-08 12:35:00|2034|2033.5|2035|2034|2037.5|2037|2033.5|2032.5|3392
1723120800000|2024-08-08 12:40:00|2034.5|2034.5|2036|2035|2038|2037.5|2034.5|2034.5|1963
1723121100000|2024-08-08 12:45:00|2036.5|2035.5|2038|2037|2039|2038|2034|2033.5|2548
1723121400000|2024-08-08 12:50:00|2038.5|2038|2041.5|2041|2044|2043.5|2037|2036.5|6671
1723121700000|2024-08-08 12:55:00|2041|2040.5|2037.5|2037|2042.5|2041.5|2037.5|2036.5|2372
1723122000000|2024-08-08 13:00:00|2038|2038|2040|2039.5|2041.5|2040.5|2036|2035|259
1723122300000|2024-08-08 13:05:00|2039.5|2039|2042|2041.5|2042|2041.5|2037.5|2036.5|2979
1723122600000|2024-08-08 13:10:00|2042.5|2041|2043|2042.5|2043.5|2043|2042|2041|1197
1723122900000|2024-08-08 13:15:00|2043.5|2043|2044|2043.5|2047.5|2047|2043.5|2042.5|3366
1723123200000|2024-08-08 13:20:00|2045|2044.5|2043|2042.5|2045|2044.5|2041|2040|1635
1723123500000|2024-08-08 13:25:00|2043.5|2042|2044.5|2043.5|2045.5|2045|2043|2042|1682
1723123800000|2024-08-08 13:30:00|2044|2043|2041|2040|2044.5|2044|2038|2037|1843
1723124100000|2024-08-08 13:35:00|2041.5|2040.5|2039.5|2038.5|2042|2041|2038|2037|1168
1723124400000|2024-08-08 13:40:00|2040|2039|2038|2037.5|2043.5|2043|2038|2037.5|1884
1723124700000|2024-08-08 13:45:00|2038.5|2038|2033.5|2033|2041|2040|2033.5|2033|2801
1723125000000|2024-08-08 13:50:00|2034|2032.5|2035.5|2034.5|2037.5|2037|2032|2031.5|2345
1723125300000|2024-08-08 13:55:00|2035|2034|2033|2032|2036|2035.5|2031.5|2030.5|2356
1723125600000|2024-08-08 14:00:00|2033.5|2032.5|2039|2038.5|2039.5|2038.5|2032.5|2031.5|3098
1723125900000|2024-08-08 14:05:00|2038.5|2038|2041.5|2040.5|2042|2041.5|2038.5|2038|3202
1723126200000|2024-08-08 14:10:00|2041|2039.5|2041|2040.5|2041.5|2040.5|2039|2038|1200
1723126500000|2024-08-08 14:15:00|2040.5|2040|2035.5|2035|2040.5|2040.5|2035.5|2034.5|2744
1723126800000|2024-08-08 14:20:00|2036|2034.5|2038.5|2038|2038.5|2038|2035|2034|2519
1723127100000|2024-08-08 14:25:00|2038|2037.5|2041|2040|2041|2040.5|2037.5|2037|3184
1723127400000|2024-08-08 14:30:00|2040.5|2040.5|2040|2039|2041|2040.5|2038.5|2037.5|3827
1723127700000|2024-08-08 14:35:00|2039.5|2038.5|2039.5|2039|2040.5|2040|2038|2037.5|2053
1723128000000|2024-08-08 14:40:00|2040|2039.5|2041|2040|2041.5|2041|2038.5|2038|3790
1723128300000|2024-08-08 14:45:00|2040|2039.5|2044|2043|2044|2043|2040|2039.5|3973
1723128600000|2024-08-08 14:50:00|2043.5|2042.5|2042|2041.5|2044|2043.5|2042|2041.5|2916
1723128900000|2024-08-08 14:55:00|2042.5|2042|2043|2042.5|2044|2043.5|2040|2039|4131
1723129200000|2024-08-08 15:00:00|2043.5|2041.5|2044.5|2043.5|2045.5|2045|2042.5|2041.5|4278
1723129500000|2024-08-08 15:05:00|2044|2044|2044.5|2044|2045.5|2045|2043.5|2043|2342
1723129800000|2024-08-08 15:10:00|2044|2043.5|2041|2040.5|2044.5|2043.5|2040|2039.5|10187
1723130100000|2024-08-08 15:15:00|2041.5|2040|2041.5|2041|2042.5|2042|2040|2039.5|4045
1723130400000|2024-08-08 15:20:00|2041|2040.5|2042.5|2041.5|2042.5|2042|2040|2039.5|8842
1723130700000|2024-08-08 15:25:00|2042|2042|2043|2042.5|2044|2043.5|2042|2041.5|5068
1723186800000|2024-08-09 07:00:00|2056|2054|2052|2050.5|2056|2054|2043|2041|3941
1723187100000|2024-08-09 07:05:00|2052.5|2049.5|2050.5|2049|2052.5|2050|2047|2045|3783
1723187400000|2024-08-09 07:10:00|2050|2047.5|2054.5|2053|2057.5|2056|2049|2047.5|3096
1723187700000|2024-08-09 07:15:00|2054|2054.5|2052.5|2051.5|2057.5|2056|2049.5|2048.5|3518
1723188000000|2024-08-09 07:20:00|2053|2052|2049|2048|2053|2052|2047.5|2046.5|724
1723188300000|2024-08-09 07:25:00|2048.5|2047.5|2053.5|2052.5|2053.5|2053|2047.5|2047|1700
1723188600000|2024-08-09 07:30:00|2054|2053|2059|2058|2060|2059|2053|2052|2042
1723188900000|2024-08-09 07:35:00|2059.5|2058.5|2055|2053.5|2062|2061|2054.5|2053.5|2408
1723189200000|2024-08-09 07:40:00|2056|2054|2058|2057|2059|2058|2055.5|2054|1276
1723189500000|2024-08-09 07:45:00|2057.5|2056.5|2056.5|2056|2058|2057|2054|2053|1331
1723189800000|2024-08-09 07:50:00|2057|2055.5|2059.5|2058.5|2059.5|2058.5|2056.5|2055.5|659
1723190100000|2024-08-09 07:55:00|2058.5|2057.5|2062.5|2061.5|2062.5|2062|2057.5|2056.5|2536
1723190400000|2024-08-09 08:00:00|2063.5|2062|2060.5|2059.5|2065.5|2065|2059.5|2058.5|4102
1723190700000|2024-08-09 08:05:00|2061|2060.5|2060.5|2059.5|2062|2061|2060.5|2059.5|2602
1723191000000|2024-08-09 08:10:00|2060|2060|2060.5|2059.5|2063|2062.5|2060|2059|846
1723191300000|2024-08-09 08:15:00|2060|2059|2062.5|2062|2064|2063|2059.5|2059|2235
1723191600000|2024-08-09 08:20:00|2061.5|2060.5|2064|2063.5|2064|2063.5|2061|2060|1150
1723191900000|2024-08-09 08:25:00|2064.5|2064|2066.5|2066|2067.5|2067|2063.5|2063|2387
1723192200000|2024-08-09 08:30:00|2067|2066.5|2070|2069|2070|2069.5|2067|2066|3779
1723192500000|2024-08-09 08:35:00|2070.5|2069.5|2072.5|2072|2073|2072.5|2070.5|2069|2099
1723192800000|2024-08-09 08:40:00|2071|2070|2072|2071.5|2072|2071.5|2069|2068|867
1723193100000|2024-08-09 08:45:00|2072.5|2072|2071|2070.5|2073|2072|2069|2068.5|1394
1723193400000|2024-08-09 08:50:00|2070|2070|2072|2071|2072|2071|2069.5|2069|1279
1723193700000|2024-08-09 08:55:00|2072.5|2071.5|2072|2071.5|2073|2072.5|2071|2070|2316
1723194000000|2024-08-09 09:00:00|2072.5|2072|2070|2069.5|2073|2072.5|2070|2069.5|919
1723194300000|2024-08-09 09:05:00|2070.5|2070|2071|2070|2071.5|2071|2070|2069|1608
1723194600000|2024-08-09 09:10:00|2071.5|2070.5|2071|2070.5|2072.5|2071.5|2071|2070|2601
1723194900000|2024-08-09 09:15:00|2072|2071.5|2070.5|2069.5|2073|2072|2070.5|2069.5|979
1723195200000|2024-08-09 09:20:00|2071|2070|2068.5|2068|2071.5|2070.5|2068.5|2067.5|1132
1723195500000|2024-08-09 09:25:00|2068|2067.5|2066.5|2066|2069.5|2069|2066.5|2066|2180
1723195800000|2024-08-09 09:30:00|2067|2066.5|2064.5|2064|2067.5|2066.5|2064.5|2063.5|2515
1723196100000|2024-08-09 09:35:00|2065|2064.5|2067.5|2066.5|2067.5|2067|2064|2063.5|1892
1723196400000|2024-08-09 09:40:00|2067|2065.5|2066.5|2066|2067|2066.5|2065.5|2065|1209
1723196700000|2024-08-09 09:45:00|2067|2066.5|2061|2060|2067|2066.5|2061|2060|1608
1723197000000|2024-08-09 09:50:00|2061.5|2060.5|2062.5|2062|2063|2062.5|2061|2060.5|2092
1723197300000|2024-08-09 09:55:00|2063|2062.5|2064.5|2063.5|2065|2064.5|2061.5|2061|3236
1723197600000|2024-08-09 10:00:00|2064|2063|2059|2058.5|2064|2063|2059|2058.5|1786
1723197900000|2024-08-09 10:05:00|2059.5|2059|2057.5|2056.5|2059.5|2059|2057|2056.5|2092
1723198200000|2024-08-09 10:10:00|2058|2057|2058|2057|2058|2057.5|2056.5|2056|1600
1723198500000|2024-08-09 10:15:00|2059|2057.5|2056|2055|2059|2058|2056|2055|724
1723198800000|2024-08-09 10:20:00|2056.5|2055.5|2055.5|2055|2056.5|2055.5|2055|2054.5|1762
1723199100000|2024-08-09 10:25:00|2055|2054.5|2055.5|2055|2055.5|2055|2054.5|2053.5|4867
1723199400000|2024-08-09 10:30:00|2056|2054.5|2055|2054|2056.5|2055.5|2054.5|2054|697
1723199700000|2024-08-09 10:35:00|2054.5|2053.5|2054.5|2053.5|2055.5|2055|2054|2053.5|1547
1723200000000|2024-08-09 10:40:00|2054|2053|2052|2051.5|2054.5|2054|2052|2051|1198
1723200300000|2024-08-09 10:45:00|2052.5|2052.5|2051|2050.5|2054|2053.5|2051|2050.5|2645
1723200600000|2024-08-09 10:50:00|2050.5|2050|2049.5|2049|2051.5|2050.5|2049|2048.5|7301
1723200900000|2024-08-09 10:55:00|2049|2048|2048.5|2048|2050.5|2049.5|2048|2047.5|4249
1723201200000|2024-08-09 11:00:00|2049|2049|2048|2047.5|2050.5|2049.5|2048|2047.5|1877
1723201500000|2024-08-09 11:05:00|2047.5|2047|2049|2048.5|2049.5|2048.5|2047|2046.5|863
1723201800000|2024-08-09 11:10:00|2049.5|2048|2049.5|2048.5|2050|2049|2048|2047|615
1723202100000|2024-08-09 11:15:00|2049|2048|2048.5|2048|2052|2051.5|2048.5|2048|1808
1723202400000|2024-08-09 11:20:00|2049|2048.5|2048.5|2048|2050.5|2049.5|2048.5|2048|95
1723202700000|2024-08-09 11:25:00|2049|2048.5|2046|2045|2049.5|2049|2045|2044.5|3685
1723203000000|2024-08-09 11:30:00|2046.5|2045.5|2045.5|2045|2047.5|2047|2043|2042.5|2996
1723203300000|2024-08-09 11:35:00|2045|2044.5|2046.5|2045.5|2046.5|2045.5|2043.5|2043|1704
1723203600000|2024-08-09 11:40:00|2045.5|2044.5|2043|2042|2046|2045|2043|2042|495
1723203900000|2024-08-09 11:45:00|2043.5|2042.5|2044.5|2044|2044.5|2044|2043|2042|834
1723204200000|2024-08-09 11:50:00|2045|2043.5|2045|2044.5|2046.5|2045.5|2044.5|2043.5|385
1723204500000|2024-08-09 11:55:00|2044.5|2043.5|2046|2045|2046.5|2046|2044.5|2043.5|338
1723204800000|2024-08-09 12:00:00|2045.5|2044.5|2044|2043.5|2046|2045.5|2044|2043.5|2507
1723205100000|2024-08-09 12:05:00|2043|2043|2043.5|2042.5|2044|2043|2041.5|2040.5|1644
1723205400000|2024-08-09 12:10:00|2043|2042|2042|2041.5|2043|2042.5|2041.5|2041|311
1723205700000|2024-08-09 12:15:00|2043|2042|2043.5|2043|2044.5|2044|2042.5|2042|897
1723206000000|2024-08-09 12:20:00|2043|2042.5|2041.5|2040.5|2043|2042.5|2041|2040|1856
1723206300000|2024-08-09 12:25:00|2041|2041|2041|2040|2041.5|2041|2040.5|2040|918
1723206600000|2024-08-09 12:30:00|2040|2039|2039|2038|2041|2040|2038.5|2038|3048
1723206900000|2024-08-09 12:35:00|2038.5|2037.5|2039|2038.5|2039.5|2039|2037|2036|3890
1723207200000|2024-08-09 12:40:00|2038.5|2038|2041|2040.5|2041.5|2041|2037.5|2037|1562
1723207500000|2024-08-09 12:45:00|2042|2040|2041|2040.5|2042.5|2042|2041|2040|701
1723207800000|2024-08-09 12:50:00|2040.5|2040|2038|2037|2041|2040.5|2038|2037|1914
1723208100000|2024-08-09 12:55:00|2038.5|2037.5|2038.5|2038|2041|2040|2038.5|2037.5|1237
1723208400000|2024-08-09 13:00:00|2038|2037.5|2038|2037|2038.5|2038|2037|2036|2044
1723208700000|2024-08-09 13:05:00|2038.5|2037.5|2040|2039|2040|2039.5|2038|2037.5|762
1723209000000|2024-08-09 13:10:00|2039.5|2039.5|2040.5|2040|2041|2040.5|2039|2038.5|153
1723209300000|2024-08-09 13:15:00|2040|2039.5|2040.5|2039.5|2041|2040.5|2039.5|2039|1489
1723209600000|2024-08-09 13:20:00|2041|2040|2039.5|2038.5|2041.5|2041|2039.5|2038.5|1052
1723209900000|2024-08-09 13:25:00|2039|2039|2038|2037.5|2040.5|2040|2038|2037.5|3010
1723210200000|2024-08-09 13:30:00|2037.5|2037|2036|2035|2039|2038.5|2035.5|2035|1670
1723210500000|2024-08-09 13:35:00|2036.5|2035.5|2042|2041|2042|2041.5|2036.5|2035.5|1602
1723210800000|2024-08-09 13:40:00|2041.5|2040.5|2038.5|2038|2042.5|2041.5|2038.5|2038|1760
1723211100000|2024-08-09 13:45:00|2039|2037.5|2034|2033.5|2039|2037.5|2034|2033.5|2902
1723211400000|2024-08-09 13:50:00|2034.5|2033|2041.5|2041|2041.5|2041|2034.5|2033|4452
1723211700000|2024-08-09 13:55:00|2042|2040.5|2043|2042|2043|2042.5|2038.5|2038|2453
1723212000000|2024-08-09 14:00:00|2042.5|2042.5|2044.5|2044|2045|2044.5|2042|2041.5|1421
1723212300000|2024-08-09 14:05:00|2045|2043.5|2038.5|2038|2045|2044.5|2038.5|2037.5|2437
1723212600000|2024-08-09 14:10:00|2039|2038.5|2044.5|2044|2045|2044.5|2039|2038|1488
1723212900000|2024-08-09 14:15:00|2044|2043.5|2043|2042|2044|2043.5|2041.5|2040.5|134
1723213200000|2024-08-09 14:20:00|2043.5|2042.5|2047.5|2046.5|2047.5|2046.5|2043.5|2042.5|1553
1723213500000|2024-08-09 14:25:00|2048|2047|2046.5|2045.5|2050|2049|2046|2045.5|1619
1723213800000|2024-08-09 14:30:00|2046|2046|2044|2043.5|2046.5|2046|2044|2043.5|925
1723214100000|2024-08-09 14:35:00|2044.5|2044|2045.5|2044.5|2045.5|2044.5|2042.5|2042|1923
1723214400000|2024-08-09 14:40:00|2046|2045.5|2047|2046.5|2048|2047|2046|2045|2323
1723214700000|2024-08-09 14:45:00|2047.5|2047|2046.5|2045.5|2048.5|2048|2046.5|2045.5|1904
1723215000000|2024-08-09 14:50:00|2046|2045|2047|2046.5|2048|2047.5|2045.5|2045|2053
1723215300000|2024-08-09 14:55:00|2047.5|2047|2046.5|2046|2048|2047.5|2046.5|2046|1998
1723215600000|2024-08-09 15:00:00|2047|2046.5|2048|2047.5|2049.5|2049|2047|2046.5|3111
1723215900000|2024-08-09 15:05:00|2047.5|2047|2048|2047|2048.5|2048|2047|2046.5|2430
1723216200000|2024-08-09 15:10:00|2047.5|2047.5|2046|2045|2048.5|2048|2045|2044.5|3229
1723216500000|2024-08-09 15:15:00|2045.5|2045.5|2048.5|2047.5|2048.5|2048|2045.5|2045|6418
1723216800000|2024-08-09 15:20:00|2048|2048|2047.5|2046.5|2048.5|2048|2046.5|2046|1677
1723217100000|2024-08-09 15:25:00|2048|2047|2044.5|2043.5|2048.5|2048|2044.5|2043.5|3514
1722927600000|2024-08-06 07:00:00|2068.5|2065|2048|2046.5|2068.5|2065.5|2044.5|2043|16373
1722927900000|2024-08-06 07:05:00|2046|2044.5|2047.5|2046.5|2052|2050.5|2038.5|2036|11529
1722928200000|2024-08-06 07:10:00|2048.5|2047|2030.5|2029|2048.5|2047|2025|2024.5|20999
1722928500000|2024-08-06 07:15:00|2031|2030|2038.5|2037.5|2042|2041.5|2028|2027|10289
1722928800000|2024-08-06 07:20:00|2039|2037|2048.5|2047|2049|2048|2035.5|2034.5|10090
1722929100000|2024-08-06 07:25:00|2048|2046.5|2046.5|2046|2049|2048|2036.5|2035.5|11284
1722929400000|2024-08-06 07:30:00|2047|2045.5|2042|2041.5|2049|2048.5|2037|2036|15194
1722929700000|2024-08-06 07:35:00|2043|2042|2039.5|2039|2043|2042.5|2034|2033|15547
1722930000000|2024-08-06 07:40:00|2040|2039.5|2037.5|2036.5|2042.5|2041|2034.5|2033.5|7198
1722930300000|2024-08-06 07:45:00|2037|2037|2035.5|2034.5|2044|2043|2033|2032.5|6180
1722930600000|2024-08-06 07:50:00|2036|2034|2034|2033.5|2039.5|2038|2033|2032|4302
1722930900000|2024-08-06 07:55:00|2034.5|2034.5|2039.5|2038.5|2041.5|2040.5|2034.5|2034.5|4180
1722931200000|2024-08-06 08:00:00|2039|2038|2034|2033|2040|2039|2032.5|2031.5|6898
1722931500000|2024-08-06 08:05:00|2033.5|2032.5|2029|2028.5|2035|2034|2028|2027|6487
1722931800000|2024-08-06 08:10:00|2029.5|2028|2028.5|2027.5|2029.5|2028.5|2024.5|2023|6521
1722932100000|2024-08-06 08:15:00|2028|2027|2026.5|2025.5|2028.5|2027.5|2021.5|2021|7454
1722932400000|2024-08-06 08:20:00|2027|2026|2029.5|2029|2030.5|2030|2023.5|2022.5|4384
1722932700000|2024-08-06 08:25:00|2030|2028.5|2034.5|2033|2036|2035|2029|2028|5757
1722933000000|2024-08-06 08:30:00|2034|2032.5|2033.5|2033|2041|2040|2033|2032|9740
1722933300000|2024-08-06 08:35:00|2033|2032|2023.5|2022.5|2034.5|2033.5|2023|2022.5|4144
1722933600000|2024-08-06 08:40:00|2024|2023|2022|2021|2025.5|2024.5|2021.5|2021|3875
1722933900000|2024-08-06 08:45:00|2022.5|2021.5|2021.5|2020|2022.5|2021.5|2016|2015|3854
1722934200000|2024-08-06 08:50:00|2021|2020.5|2027|2026|2029.5|2028|2020|2019.5|4587
1722934500000|2024-08-06 08:55:00|2027.5|2025.5|2020.5|2019.5|2027.5|2026.5|2020.5|2019.5|3280
1722934800000|2024-08-06 09:00:00|2020|2019|2015|2013.5|2021|2020|2011.5|2010.5|6972
1722935100000|2024-08-06 09:05:00|2014.5|2014|2012|2010.5|2015.5|2015|2007.5|2007|6473
1722935400000|2024-08-06 09:10:00|2013|2011|2011|2010|2013|2012|2004.5|2003.5|5327
1722935700000|2024-08-06 09:15:00|2011.5|2010.5|2008.5|2007.5|2012|2011|2007|2005.5|3090
1722936000000|2024-08-06 09:20:00|2009|2008|2010.5|2009.5|2013|2012|2009|2008|5858
1722936300000|2024-08-06 09:25:00|2010|2009|2010.5|2009.5|2012|2011.5|2009|2008.5|2964
1722936600000|2024-08-06 09:30:00|2010|2008.5|2002.5|2001.5|2010|2008.5|2001.5|2001|3367
1722936900000|2024-08-06 09:35:00|2003|2002|2002.5|2001.5|2003|2002|2000.5|2000|3058
1722937200000|2024-08-06 09:40:00|2002|2001|2006|2005|2007|2006|2001|2000|4605
1722937500000|2024-08-06 09:45:00|2005.5|2004.5|2007.5|2007|2007.5|2007|2003.5|2002.5|5458
1722937800000|2024-08-06 09:50:00|2007|2006|2010.5|2009.5|2012|2011|2005.5|2005|2715
1722938100000|2024-08-06 09:55:00|2011.5|2011|2012|2011|2016|2015|2011|2010|3926
1722938400000|2024-08-06 10:00:00|2011.5|2010.5|2009.5|2008.5|2014.5|2014|2009|2008|2834
1722938700000|2024-08-06 10:05:00|2009|2009.5|2007.5|2007|2011|2010|2005.5|2004.5|3607
1722939000000|2024-08-06 10:10:00|2008|2007.5|2014|2013|2014.5|2013.5|2007.5|2006.5|3204
1722939300000|2024-08-06 10:15:00|2013.5|2012.5|2015.5|2014.5|2017|2016|2011.5|2010.5|1799
1722939600000|2024-08-06 10:20:00|2015|2014|2011.5|2010.5|2016.5|2015.5|2010.5|2009.5|4008
1722939900000|2024-08-06 10:25:00|2012|2011.5|2016.5|2016|2017.5|2016.5|2011.5|2010.5|1709
1722940200000|2024-08-06 10:30:00|2017|2015.5|2018.5|2017.5|2021|2020|2016|2015|3096
1722940500000|2024-08-06 10:35:00|2019|2018|2021|2020|2021.5|2021|2019|2018|6740
1722940800000|2024-08-06 10:40:00|2021.5|2020.5|2017|2016.5|2023|2022.5|2015|2014.5|3513
1722941100000|2024-08-06 10:45:00|2017.5|2017|2020|2019|2022|2021|2017.5|2017|2558
1722941400000|2024-08-06 10:50:00|2019.5|2019.5|2019|2018|2020.5|2019.5|2015.5|2014.5|3572
1722941700000|2024-08-06 10:55:00|2020|2018.5|2021|2020|2022|2021|2020|2018.5|2983
1722942000000|2024-08-06 11:00:00|2021.5|2020.5|2023.5|2022.5|2027|2026.5|2021.5|2020.5|3757
1722942300000|2024-08-06 11:05:00|2024|2023.5|2024.5|2023.5|2026.5|2025.5|2023|2022|1976
1722942600000|2024-08-06 11:10:00|2025|2024|2022|2021.5|2025|2024|2020|2019|2431
1722942900000|2024-08-06 11:15:00|2023|2021|2023|2022.5|2024.5|2023.5|2020.5|2020|5453
1722943200000|2024-08-06 11:20:00|2023.5|2022|2024|2023|2027|2026.5|2022.5|2022|2717
1722943500000|2024-08-06 11:25:00|2023.5|2022.5|2024|2023|2024.5|2023.5|2023|2022|2008
1722943800000|2024-08-06 11:30:00|2024.5|2024|2022|2021|2025.5|2025|2020|2019.5|3298
1722944100000|2024-08-06 11:35:00|2021.5|2020.5|2014|2013|2021.5|2020.5|2014|2013|3243
1722944400000|2024-08-06 11:40:00|2013.5|2012.5|2006.5|2005.5|2013.5|2012.5|2006.5|2005.5|3908
1722944700000|2024-08-06 11:45:00|2006|2005|2008.5|2007.5|2010.5|2009.5|2005|2004|3481
1722945000000|2024-08-06 11:50:00|2009|2008|2009|2008|2011.5|2010.5|2007.5|2006.5|1894
1722945300000|2024-08-06 11:55:00|2009.5|2008.5|2008.5|2007.5|2011|2010.5|2007.5|2007|1593
1722945600000|2024-08-06 12:00:00|2009|2008|2007.5|2006.5|2009.5|2009|2005|2004|2019
1722945900000|2024-08-06 12:05:00|2008|2007.5|2008.5|2007.5|2008.5|2008|2002|2001.5|5275
1722946200000|2024-08-06 12:10:00|2008|2006.5|2004|2003|2009.5|2008.5|2003|2002|3546
1722946500000|2024-08-06 12:15:00|2004.5|2003.5|2004|2003.5|2007|2006|2003|2002|3393
1722946800000|2024-08-06 12:20:00|2003.5|2003|2006|2005.5|2008|2007.5|2003.5|2003|5154
1722947100000|2024-08-06 12:25:00|2006.5|2006.5|2003.5|2002|2007.5|2006.5|2002|2001.5|3581
1722947400000|2024-08-06 12:30:00|2003|2001.5|1996.2|1995.8|2003|2001.5|1995.6|1995|6533
1722947700000|2024-08-06 12:35:00|1997.2|1996.6|1997|1996.6|1998.8|1998|1994.6|1994.2|6482
1722948000000|2024-08-06 12:40:00|1997.2|1996.8|1992.6|1992|1998.6|1998|1992.2|1991.8|4640
1722948300000|2024-08-06 12:45:00|1992.4|1991.8|1988.8|1988.2|1992.4|1992|1988.4|1987.8|5736
1722948600000|2024-08-06 12:50:00|1989.2|1988.4|1990.8|1990.2|1993|1992.6|1989|1988.4|9058
1722948900000|2024-08-06 12:55:00|1991|1990.4|1991.2|1990.4|1994.6|1994.2|1991|1990.4|5894
1722949200000|2024-08-06 13:00:00|1991.6|1991|1997.8|1997.2|1997.8|1997.4|1991|1990.6|3587
1722949500000|2024-08-06 13:05:00|1997.6|1996.8|2004|2003|2004.5|2003.5|1994.4|1993.6|6510
1722949800000|2024-08-06 13:10:00|2003|2002|1998.2|1997.4|2003.5|2003|1997.6|1997|3243
1722950100000|2024-08-06 13:15:00|1998.4|1997.6|1997|1996.4|1999.2|1998.6|1994.6|1993.8|6989
1722950400000|2024-08-06 13:20:00|1996.8|1996|1998.2|1997.4|1998.6|1998.2|1994.8|1994.2|4751
1722950700000|2024-08-06 13:25:00|1999.2|1998.6|2002.5|2001.5|2003.5|2003|1998.6|1997.8|5091
1722951000000|2024-08-06 13:30:00|2003|2003|2003.5|2002.5|2005|2004|1997.6|1996.8|8559
1722951300000|2024-08-06 13:35:00|2003|2002|2006|2005|2006.5|2005.5|1999.8|1999|5031
1722951600000|2024-08-06 13:40:00|2005.5|2005.5|2007|2006.5|2008.5|2008|2003|2002|5596
1722951900000|2024-08-06 13:45:00|2006.5|2006|2004|2003.5|2007|2006|1998.6|1998|7938
1722952200000|2024-08-06 13:50:00|2003.5|2003|2010|2009.5|2014.5|2013.5|2002.5|2001.5|6224
1722952500000|2024-08-06 13:55:00|2010.5|2010|2009|2008|2013|2012|2007.5|2007|2203
1722952800000|2024-08-06 14:00:00|2008.5|2007.5|2003|2002|2009|2008|2002.5|2001.5|7449
1722953100000|2024-08-06 14:05:00|2004|2002.5|2008.5|2008|2009|2008|2002.5|2001.5|4858
1722953400000|2024-08-06 14:10:00|2009|2008.5|2011.5|2010.5|2013|2012|2007|2006.5|4775
1722953700000|2024-08-06 14:15:00|2012|2011|2010.5|2009.5|2012|2011.5|2005.5|2005|6274
1722954000000|2024-08-06 14:20:00|2010|2009|2013.5|2012.5|2014|2013.5|2008|2007|3788
1722954300000|2024-08-06 14:25:00|2014|2013|2009|2008|2014.5|2014|2008.5|2008|2790
1722954600000|2024-08-06 14:30:00|2009.5|2008.5|2009.5|2008.5|2011.5|2011|2006.5|2005.5|15697
1722954900000|2024-08-06 14:35:00|2010|2009|2012.5|2011.5|2016.5|2016|2009.5|2008.5|9761
1722955200000|2024-08-06 14:40:00|2013.5|2012.5|2020.5|2019.5|2021|2020.5|2012.5|2012|8473
1722955500000|2024-08-06 14:45:00|2020|2020|2024|2023|2025.5|2025|2020|2019|6688
1722955800000|2024-08-06 14:50:00|2023.5|2022.5|2019.5|2019|2023.5|2023|2019.5|2019|5779
1722956100000|2024-08-06 14:55:00|2019|2018.5|2015.5|2015|2020|2019.5|2015|2014.5|7370
1722956400000|2024-08-06 15:00:00|2015|2014.5|2016|2015|2017.5|2016.5|2012|2011.5|7438
1722956700000|2024-08-06 15:05:00|2015|2015.5|2018|2017.5|2019.5|2019|2013.5|2013|8510
1722957000000|2024-08-06 15:10:00|2019.5|2017|2016|2015|2019.5|2018.5|2014|2013|8975
1722957300000|2024-08-06 15:15:00|2015.5|2015.5|2016.5|2016|2017.5|2017|2014.5|2014|11117
1722957600000|2024-08-06 15:20:00|2016|2015.5|2012|2011|2016|2015.5|2011|2010.5|14040
1722957900000|2024-08-06 15:25:00|2012.5|2011.5|2005.5|2005|2013|2012.5|2005.5|2005|20888
1723014000000|2024-08-07 07:00:00|2047|2045|2038.5|2036|2047.5|2045|2034.5|2032.5|2892
1723014300000|2024-08-07 07:05:00|2037.5|2034.5|2033|2031.5|2039.5|2038.5|2030.5|2029.5|4185
1723014600000|2024-08-07 07:10:00|2033.5|2032|2034|2033|2036|2035.5|2027|2026|5424
1723014900000|2024-08-07 07:15:00|2036.5|2035.5|2044|2042.5|2047.5|2046.5|2034.5|2033|5832
1723015200000|2024-08-07 07:20:00|2044.5|2043|2037|2036|2044.5|2044|2034.5|2033.5|11468
1723015500000|2024-08-07 07:25:00|2036|2035|2038.5|2037|2043|2042|2035.5|2034.5|3801
1723015800000|2024-08-07 07:30:00|2037.5|2036.5|2045.5|2044|2046.5|2045.5|2034.5|2034|5975
1723016100000|2024-08-07 07:35:00|2046.5|2044.5|2053|2052|2054|2053.5|2045|2044|3614
1723016400000|2024-08-07 07:40:00|2053.5|2052.5|2052.5|2051.5|2057|2055.5|2050|2049|8292
1723016700000|2024-08-07 07:45:00|2052|2051|2054|2053|2054.5|2054|2048.5|2047.5|4844
1723017000000|2024-08-07 07:50:00|2055|2052.5|2052|2051|2055|2054.5|2050.5|2049.5|3448
1723017300000|2024-08-07 07:55:00|2051.5|2051.5|2049.5|2048.5|2052.5|2051.5|2046.5|2045.5|6691
1723017600000|2024-08-07 08:00:00|2050|2049|2054.5|2053.5|2055|2054|2048.5|2047.5|10660
1723017900000|2024-08-07 08:05:00|2055.5|2054.5|2052|2051.5|2059.5|2058.5|2052|2051.5|7225
1723018200000|2024-08-07 08:10:00|2052.5|2052|2052|2051.5|2054|2053.5|2049.5|2048.5|7911
1723018500000|2024-08-07 08:15:00|2051.5|2051|2050.5|2050|2054.5|2053.5|2049.5|2049|8341
1723018800000|2024-08-07 08:20:00|2050|2049.5|2057|2056.5|2057|2056.5|2048.5|2047.5|10781
1723019100000|2024-08-07 08:25:00|2056|2056|2056|2055.5|2057|2056.5|2051.5|2051|8816
1723019400000|2024-08-07 08:30:00|2055.5|2055|2055|2054.5|2058.5|2058|2053|2052.5|7583
1723019700000|2024-08-07 08:35:00|2054.5|2054|2056.5|2056|2058.5|2057.5|2052|2051.5|3334
1723020000000|2024-08-07 08:40:00|2057|2056.5|2055|2054|2057.5|2057|2053|2052|4791
1723020300000|2024-08-07 08:45:00|2054.5|2053|2065|2064|2065|2064|2054|2053|9843
1723020600000|2024-08-07 08:50:00|2064.5|2063.5|2070|2069|2071.5|2070.5|2064.5|2063|11028
1723020900000|2024-08-07 08:55:00|2069|2068.5|2070|2069|2071|2070.5|2067.5|2066.5|9784
1723021200000|2024-08-07 09:00:00|2069.5|2069.5|2070.5|2070|2073|2072.5|2069|2068.5|8212
1723021500000|2024-08-07 09:05:00|2071.5|2070.5|2070.5|2069.5|2073.5|2072.5|2069.5|2068.5|5598
1723021800000|2024-08-07 09:10:00|2071|2070|2080|2079.5|2081.5|2080.5|2071|2070|7508
1723022100000|2024-08-07 09:15:00|2079.5|2079|2076|2074.5|2081|2080|2074.5|2073.5|10230
1723022400000|2024-08-07 09:20:00|2075.5|2075|2072|2071.5|2077.5|2076.5|2070|2069|7347
1723022700000|2024-08-07 09:25:00|2071.5|2071|2073|2072.5|2076.5|2076|2070.5|2070|12585
1723023000000|2024-08-07 09:30:00|2072.5|2072|2066.5|2066|2072.5|2072|2066.5|2066|9150
1723023300000|2024-08-07 09:35:00|2067|2066.5|2068|2067.5|2068|2067.5|2066|2065|2067
1723023600000|2024-08-07 09:40:00|2067.5|2067|2062.5|2062|2070.5|2069.5|2062|2061|2785
1723023900000|2024-08-07 09:45:00|2063|2061.5|2062|2061.5|2064|2063.5|2061.5|2060.5|6606
1723024200000|2024-08-07 09:50:00|2061.5|2060.5|2061|2060.5|2062.5|2062|2059.5|2059|6076
1723024500000|2024-08-07 09:55:00|2061.5|2060|2065|2064.5|2065|2064.5|2059.5|2058.5|2360
1723024800000|2024-08-07 10:00:00|2065.5|2064|2066.5|2066|2068|2067.5|2065|2064|4757
1723025100000|2024-08-07 10:05:00|2067|2066.5|2072|2071.5|2072.5|2072|2066.5|2066|3130
1723025400000|2024-08-07 10:10:00|2072.5|2072|2072.5|2072|2074.5|2074|2071.5|2071|2676
1723025700000|2024-08-07 10:15:00|2072|2071|2073|2072.5|2073.5|2073|2070|2069.5|739
1723026000000|2024-08-07 10:20:00|2073.5|2072|2073.5|2073|2075.5|2075|2073|2072|998
1723026300000|2024-08-07 10:25:00|2074|2073.5|2072.5|2071.5|2074.5|2073.5|2072|2071|1700
1723026600000|2024-08-07 10:30:00|2073|2072|2071|2070|2073.5|2073|2071|2070|1241
1723026900000|2024-08-07 10:35:00|2071.5|2071|2071.5|2071|2072.5|2072|2070.5|2070|4246
1723027200000|2024-08-07 10:40:00|2072.5|2072|2072|2071|2073|2072.5|2071|2070|1664
1723027500000|2024-08-07 10:45:00|2071.5|2070.5|2071.5|2070.5|2072|2071.5|2069.5|2069|2888
1723027800000|2024-08-07 10:50:00|2072|2071|2072.5|2072|2073|2072.5|2070.5|2070|799
1723028100000|2024-08-07 10:55:00|2073|2071.5|2073.5|2073|2074|2073.5|2071.5|2071|2468
1723028400000|2024-08-07 11:00:00|2074|2073.5|2070.5|2069.5|2074.5|2074|2070.5|2069.5|2628
1723028700000|2024-08-07 11:05:00|2071|2070|2073.5|2072.5|2074|2073.5|2070.5|2070|1562
1723029000000|2024-08-07 11:10:00|2073|2072|2068.5|2068|2073.5|2072.5|2068.5|2068|1481
1723029300000|2024-08-07 11:15:00|2069|2068.5|2068|2067.5|2070|2069.5|2068|2067.5|1533
1723029600000|2024-08-07 11:20:00|2067.5|2067|2067|2066|2068|2067|2066|2065.5|1237
1723029900000|2024-08-07 11:25:00|2066.5|2066.5|2068|2067|2069|2068|2066.5|2066.5|1092
1723030200000|2024-08-07 11:30:00|2067.5|2067.5|2070.5|2070|2070.5|2070|2067.5|2067.5|1445
1723030500000|2024-08-07 11:35:00|2070|2069.5|2069|2068|2070.5|2069.5|2067|2066.5|1581
1723030800000|2024-08-07 11:40:00|2068.5|2067.5|2072.5|2071.5|2074.5|2073.5|2067.5|2066.5|2775
1723031100000|2024-08-07 11:45:00|2072|2071|2070|2069|2072|2071|2069|2068|2225
1723031400000|2024-08-07 11:50:00|2071|2069.5|2066|2065.5|2071.5|2070.5|2066|2065.5|2868
1723031700000|2024-08-07 11:55:00|2066.5|2066|2063.5|2062.5|2067|2066|2063|2062|4314
1723032000000|2024-08-07 12:00:00|2063|2062|2062|2061|2064|2063.5|2060|2059|2747
1723032300000|2024-08-07 12:05:00|2061.5|2061.5|2062.5|2061.5|2064.5|2064|2060.5|2060|1780
1723032600000|2024-08-07 12:10:00|2062|2061|2066.5|2065.5|2066.5|2066|2062|2061|1017
1723032900000|2024-08-07 12:15:00|2066|2064.5|2064.5|2063.5|2066.5|2065.5|2063.5|2062.5|879
1723033200000|2024-08-07 12:20:00|2064|2064|2062|2061|2064.5|2064|2060.5|2060|4849
1723033500000|2024-08-07 12:25:00|2062.5|2061.5|2065|2064.5|2065|2064.5|2061.5|2061|2760
1723033800000|2024-08-07 12:30:00|2065.5|2065|2065.5|2065|2067.5|2067|2064|2063|2563
1723034100000|2024-08-07 12:35:00|2066|2065.5|2064.5|2064|2066|2065.5|2064|2063|1560
1723034400000|2024-08-07 12:40:00|2065|2064.5|2063|2062.5|2067|2066.5|2062.5|2062|5736
1723034700000|2024-08-07 12:45:00|2062.5|2062|2061.5|2060.5|2063.5|2063|2060.5|2060|2991
1723035000000|2024-08-07 12:50:00|2061|2060|2063|2062.5|2065|2064|2061|2060|3898
1723035300000|2024-08-07 12:55:00|2064.5|2063.5|2065|2064.5|2065.5|2065|2063.5|2062.5|2472
1723035600000|2024-08-07 13:00:00|2065.5|2065.5|2067|2066|2067|2066.5|2063|2062.5|4471
1723035900000|2024-08-07 13:05:00|2067.5|2066.5|2072.5|2072|2072.5|2072|2067.5|2066.5|4988
1723036200000|2024-08-07 13:10:00|2072|2071.5|2073|2072.5|2074.5|2074|2072|2071|1696
1723036500000|2024-08-07 13:15:00|2072.5|2072|2072|2071.5|2074.5|2074|2071|2070.5|2415
1723036800000|2024-08-07 13:20:00|2072.5|2072|2070.5|2069.5|2072.5|2072|2069|2068.5|4584
1723037100000|2024-08-07 13:25:00|2070|2069|2071.5|2071|2072.5|2072|2070|2069|3352
1723037400000|2024-08-07 13:30:00|2072|2072|2072.5|2071.5|2075.5|2074.5|2071.5|2071|6815
1723037700000|2024-08-07 13:35:00|2072|2072|2072.5|2071.5|2073.5|2073|2069.5|2069|4658
1723038000000|2024-08-07 13:40:00|2072|2071|2074.5|2074|2076|2075.5|2071.5|2071|7850
1723038300000|2024-08-07 13:45:00|2074|2073.5|2073.5|2072.5|2075.5|2074.5|2073|2072|4054
1723038600000|2024-08-07 13:50:00|2073|2073|2075|2074|2075.5|2074.5|2069|2068.5|9575
1723038900000|2024-08-07 13:55:00|2074.5|2074.5|2075|2074|2077|2076.5|2073|2072.5|4471
1723039200000|2024-08-07 14:00:00|2074.5|2074.5|2072|2071|2075.5|2075|2071.5|2071|4319
1723039500000|2024-08-07 14:05:00|2071.5|2070.5|2075|2074|2075|2074.5|2070.5|2069.5|6379
1723039800000|2024-08-07 14:10:00|2074.5|2074.5|2073.5|2073|2077.5|2076.5|2073.5|2073|5002
1723040100000|2024-08-07 14:15:00|2073|2072|2070.5|2069.5|2076|2075.5|2069|2068.5|4974
1723040400000|2024-08-07 14:20:00|2071.5|2070|2070|2069.5|2071.5|2071|2069|2068.5|2416
1723040700000|2024-08-07 14:25:00|2069.5|2069|2064.5|2064|2069.5|2069.5|2063.5|2062.5|5548
1723041000000|2024-08-07 14:30:00|2065|2064.5|2064.5|2063.5|2065.5|2065|2061|2060|5232
1723041300000|2024-08-07 14:35:00|2064|2064|2062|2061.5|2065|2064.5|2062|2061.5|3793
1723041600000|2024-08-07 14:40:00|2062.5|2062|2068|2067|2068|2067.5|2062.5|2061.5|4647
1723041900000|2024-08-07 14:45:00|2068.5|2067.5|2068|2067.5|2071|2070.5|2067.5|2067|5361
1723042200000|2024-08-07 14:50:00|2068.5|2068|2064.5|2064|2068.5|2068|2064|2063|3835
1723042500000|2024-08-07 14:55:00|2065|2064.5|2063.5|2063|2065|2064.5|2062.5|2061.5|6018
1723042800000|2024-08-07 15:00:00|2063|2062.5|2062|2061.5|2064|2063.5|2061|2060|6048
1723043100000|2024-08-07 15:05:00|2062.5|2061|2064.5|2064|2066|2065|2062.5|2061|6111
1723043400000|2024-08-07 15:10:00|2064|2063.5|2059.5|2059|2064.5|2064|2059.5|2059|14526
1723043700000|2024-08-07 15:15:00|2060|2059.5|2062|2061|2062|2061.5|2059|2058.5|10137
1723044000000|2024-08-07 15:20:00|2061.5|2061.5|2056|2055.5|2062|2061.5|2055.5|2055|6335
1723044300000|2024-08-07 15:25:00|2055.5|2055|2056.5|2056|2061|2060.5|2054|2053|13247
1723100400000|2024-08-08 07:00:00|2035.5|2032.5|2025|2023|2035.5|2032.5|2024|2023|6445
1723100700000|2024-08-08 07:05:00|2024|2022|2024|2023|2030.5|2029|2021|2019|4359
1723101000000|2024-08-08 07:10:00|2023|2022.5|2016|2014.5|2024.5|2023.5|2015|2014.5|9108
1723101300000|2024-08-08 07:15:00|2015.5|2014|2021.5|2020.5|2023|2021.5|2013.5|2013|7952
1723101600000|2024-08-08 07:20:00|2022|2019.5|2018.5|2017.5|2024|2022.5|2017.5|2017|6006
1723101900000|2024-08-08 07:25:00|2019|2018.5|2017|2016|2020.5|2019.5|2014|2013|4046
1723102200000|2024-08-08 07:30:00|2016.5|2015|2020|2019|2020|2019|2009|2008|6894
1723102500000|2024-08-08 07:35:00|2019.5|2018.5|2020|2019|2024.5|2023.5|2018.5|2018|4604
1723102800000|2024-08-08 07:40:00|2019|2018|2020|2018.5|2022.5|2022|2018.5|2018|4671
1723103100000|2024-08-08 07:45:00|2019|2019|2026|2025|2027|2025.5|2018.5|2018|5583
1723103400000|2024-08-08 07:50:00|2025.5|2024.5|2025|2024|2027|2026.5|2023|2022|7140
1723103700000|2024-08-08 07:55:00|2024.5|2023.5|2025.5|2024|2026|2025.5|2018|2017.5|2679
1723104000000|2024-08-08 08:00:00|2024.5|2024.5|2022.5|2021.5|2025.5|2024.5|2022|2021.5|4961
1723104300000|2024-08-08 08:05:00|2022|2021|2019.5|2018.5|2022|2021.5|2019|2018.5|6113
1723104600000|2024-08-08 08:10:00|2019|2019|2018.5|2018|2019.5|2019|2018|2017|1797
1723104900000|2024-08-08 08:15:00|2018|2017.5|2020.5|2019.5|2023|2022|2016.5|2016|5709
1723105200000|2024-08-08 08:20:00|2020|2019|2017.5|2017|2020|2019|2015.5|2015|2057
1723105500000|2024-08-08 08:25:00|2017|2016.5|2018.5|2017.5|2022|2021|2016.5|2016|8645
1723105800000|2024-08-08 08:30:00|2019.5|2018|2026|2024.5|2026|2025|2019.5|2018|3775
1723106100000|2024-08-08 08:35:00|2025.5|2024|2021.5|2020.5|2025.5|2024|2020|2019|2568
1723106400000|2024-08-08 08:40:00|2021|2020|2024|2023|2024|2023.5|2020.5|2019.5|2303
1723106700000|2024-08-08 08:45:00|2023.5|2022.5|2027.5|2026.5|2027.5|2027|2023.5|2022.5|1325
1723107000000|2024-08-08 08:50:00|2027|2027|2024|2023.5|2027.5|2027|2024|2023.5|2720
1723107300000|2024-08-08 08:55:00|2025.5|2025|2026|2025|2027.5|2027|2024|2023|2952
1723107600000|2024-08-08 09:00:00|2026.5|2025.5|2025|2024|2026.5|2025.5|2024.5|2023.5|882
1723107900000|2024-08-08 09:05:00|2025.5|2024.5|2022.5|2021.5|2025.5|2024.5|2022|2021|1042
1723108200000|2024-08-08 09:10:00|2022|2021|2023|2022.5|2024|2023|2022|2021|1875
1723108500000|2024-08-08 09:15:00|2023.5|2022|2020|2019.5|2023.5|2023|2020|2019.5|1527
1723108800000|2024-08-08 09:20:00|2020.5|2018.5|2017|2016|2021|2020.5|2016.5|2016|3147
1723109100000|2024-08-08 09:25:00|2016.5|2015.5|2011.5|2011|2016.5|2015.5|2011.5|2011|1370
1723109400000|2024-08-08 09:30:00|2012|2011.5|2013|2012.5|2013|2012.5|2010.5|2010|1592
1723109700000|2024-08-08 09:35:00|2012.5|2011.5|2013.5|2012.5|2013.5|2012.5|2011|2010.5|1513
1723110000000|2024-08-08 09:40:00|2013|2013|2012|2011|2014.5|2013.5|2011.5|2011|1492
1723110300000|2024-08-08 09:45:00|2011.5|2011.5|2011|2010.5|2012.5|2012|2011|2010.5|1472
1723110600000|2024-08-08 09:50:00|2011.5|2011|2014|2013|2015|2014.5|2011.5|2010.5|2616
1723110900000|2024-08-08 09:55:00|2014.5|2013.5|2013.5|2013|2014.5|2013.5|2012|2011.5|1788
1723111200000|2024-08-08 10:00:00|2013|2012.5|2014.5|2014|2015.5|2015|2013|2012.5|1588
1723111500000|2024-08-08 10:05:00|2015|2014.5|2016.5|2016|2017.5|2017|2014.5|2014|646
1723111800000|2024-08-08 10:10:00|2017.5|2016.5|2022|2021|2022|2021.5|2016.5|2016|1493
1723112100000|2024-08-08 10:15:00|2021.5|2020.5|2024|2023.5|2024.5|2024|2021.5|2020.5|1226
1723112400000|2024-08-08 10:20:00|2024.5|2024|2025.5|2024.5|2026.5|2026|2023.5|2022.5|2630
1723112700000|2024-08-08 10:25:00|2026|2025|2029.5|2028.5|2030|2029.5|2025|2024.5|4341
1723113000000|2024-08-08 10:30:00|2030.5|2029|2030.5|2029.5|2031|2030.5|2028|2027|3528
1723113300000|2024-08-08 10:35:00|2031|2030|2030|2029.5|2031|2030|2027.5|2026.5|816
1723113600000|2024-08-08 10:40:00|2030.5|2029|2032.5|2031.5|2032.5|2032|2030|2029|299
1723113900000|2024-08-08 10:45:00|2033|2032|2032|2031|2034.5|2033.5|2030|2029|1435
1723114200000|2024-08-08 10:50:00|2031.5|2031.5|2029|2028|2033|2032|2029|2028|430
1723114500000|2024-08-08 10:55:00|2029.5|2028.5|2027|2026|2029.5|2028.5|2026.5|2025.5|1036
1723114800000|2024-08-08 11:00:00|2026.5|2025.5|2026|2025|2027|2026|2024.5|2024|1169
1723115100000|2024-08-08 11:05:00|2025.5|2025.5|2028.5|2027.5|2028.5|2027.5|2025|2024|665
1723115400000|2024-08-08 11:10:00|2028|2027|2030.5|2029.5|2031|2030|2028|2027|990
1723115700000|2024-08-08 11:15:00|2031|2030|2031|2030|2032|2031.5|2030|2029|864
1723116000000|2024-08-08 11:20:00|2030.5|2029.5|2029|2028.5|2031|2030|2028.5|2027.5|239
1723116300000|2024-08-08 11:25:00|2029.5|2028|2027.5|2026.5|2030|2029|2027|2026|592
1723116600000|2024-08-08 11:30:00|2027|2026|2031|2030|2031|2030.5|2027|2026|942
1723116900000|2024-08-08 11:35:00|2030.5|2029.5|2030|2029|2031.5|2031|2029|2028|3525
1723117200000|2024-08-08 11:40:00|2029.5|2028.5|2030.5|2029.5|2030.5|2029.5|2028.5|2027.5|297
1723117500000|2024-08-08 11:45:00|2030|2030|2029.5|2028.5|2031.5|2031|2029|2028|269
1723117800000|2024-08-08 11:50:00|2029|2029|2029.5|2028.5|2031.5|2030.5|2029|2028|1712
1723118100000|2024-08-08 11:55:00|2029|2028|2031|2030|2031.5|2030.5|2029|2028|751
1723118400000|2024-08-08 12:00:00|2030.5|2030.5|2030|2029.5|2032|2031|2030|2029|972
1723118700000|2024-08-08 12:05:00|2029.5|2029|2029.5|2028.5|2031.5|2030.5|2029.5|2028.5|1496
1723119000000|2024-08-08 12:10:00|2029|2029|2027|2026|2030.5|2030|2025.5|2025|1206
1723119300000|2024-08-08 12:15:00|2026.5|2026.5|2025|2024.5|2027.5|2027|2025|2024.5|2693
1723119600000|2024-08-08 12:20:00|2024.5|2024|2018|2017|2024.5|2024|2017|2016.5|2769
1723119900000|2024-08-08 12:25:00|2017.5|2016.5|2019|2018|2019|2018.5|2016.5|2016|2133
1723120200000|2024-08-08 12:30:00|2020|2019|2034.5|2033|2039.5|2039|2020|2019|11523
1723120500000|2024-08-08 12:35:00|2034|2033.5|2035|2034|2037.5|2037|2033.5|2032.5|3392
1723120800000|2024-08-08 12:40:00|2034.5|2034.5|2036|2035|2038|2037.5|2034.5|2034.5|1963
1723121100000|2024-08-08 12:45:00|2036.5|2035.5|2038|2037|2039|2038|2034|2033.5|2548
1723121400000|2024-08-08 12:50:00|2038.5|2038|2041.5|2041|2044|2043.5|2037|2036.5|6671
1723121700000|2024-08-08 12:55:00|2041|2040.5|2037.5|2037|2042.5|2041.5|2037.5|2036.5|2372
1723122000000|2024-08-08 13:00:00|2038|2038|2040|2039.5|2041.5|2040.5|2036|2035|259
1723122300000|2024-08-08 13:05:00|2039.5|2039|2042|2041.5|2042|2041.5|2037.5|2036.5|2979
1723122600000|2024-08-08 13:10:00|2042.5|2041|2043|2042.5|2043.5|2043|2042|2041|1197
1723122900000|2024-08-08 13:15:00|2043.5|2043|2044|2043.5|2047.5|2047|2043.5|2042.5|3366
1723123200000|2024-08-08 13:20:00|2045|2044.5|2043|2042.5|2045|2044.5|2041|2040|1635
1723123500000|2024-08-08 13:25:00|2043.5|2042|2044.5|2043.5|2045.5|2045|2043|2042|1682
1723123800000|2024-08-08 13:30:00|2044|2043|2041|2040|2044.5|2044|2038|2037|1843
1723124100000|2024-08-08 13:35:00|2041.5|2040.5|2039.5|2038.5|2042|2041|2038|2037|1168
1723124400000|2024-08-08 13:40:00|2040|2039|2038|2037.5|2043.5|2043|2038|2037.5|1884
1723124700000|2024-08-08 13:45:00|2038.5|2038|2033.5|2033|2041|2040|2033.5|2033|2801
1723125000000|2024-08-08 13:50:00|2034|2032.5|2035.5|2034.5|2037.5|2037|2032|2031.5|2345
1723125300000|2024-08-08 13:55:00|2035|2034|2033|2032|2036|2035.5|2031.5|2030.5|2356
1723125600000|2024-08-08 14:00:00|2033.5|2032.5|2039|2038.5|2039.5|2038.5|2032.5|2031.5|3098
1723125900000|2024-08-08 14:05:00|2038.5|2038|2041.5|2040.5|2042|2041.5|2038.5|2038|3202
1723126200000|2024-08-08 14:10:00|2041|2039.5|2041|2040.5|2041.5|2040.5|2039|2038|1200
1723126500000|2024-08-08 14:15:00|2040.5|2040|2035.5|2035|2040.5|2040.5|2035.5|2034.5|2744
1723126800000|2024-08-08 14:20:00|2036|2034.5|2038.5|2038|2038.5|2038|2035|2034|2519
1723127100000|2024-08-08 14:25:00|2038|2037.5|2041|2040|2041|2040.5|2037.5|2037|3184
1723127400000|2024-08-08 14:30:00|2040.5|2040.5|2040|2039|2041|2040.5|2038.5|2037.5|3827
1723127700000|2024-08-08 14:35:00|2039.5|2038.5|2039.5|2039|2040.5|2040|2038|2037.5|2053
1723128000000|2024-08-08 14:40:00|2040|2039.5|2041|2040|2041.5|2041|2038.5|2038|3790
1723128300000|2024-08-08 14:45:00|2040|2039.5|2044|2043|2044|2043|2040|2039.5|3973
1723128600000|2024-08-08 14:50:00|2043.5|2042.5|2042|2041.5|2044|2043.5|2042|2041.5|2916
1723128900000|2024-08-08 14:55:00|2042.5|2042|2043|2042.5|2044|2043.5|2040|2039|4131
1723129200000|2024-08-08 15:00:00|2043.5|2041.5|2044.5|2043.5|2045.5|2045|2042.5|2041.5|4278
1723129500000|2024-08-08 15:05:00|2044|2044|2044.5|2044|2045.5|2045|2043.5|2043|2342
1723129800000|2024-08-08 15:10:00|2044|2043.5|2041|2040.5|2044.5|2043.5|2040|2039.5|10187
1723130100000|2024-08-08 15:15:00|2041.5|2040|2041.5|2041|2042.5|2042|2040|2039.5|4045
1723130400000|2024-08-08 15:20:00|2041|2040.5|2042.5|2041.5|2042.5|2042|2040|2039.5|8842
1723130700000|2024-08-08 15:25:00|2042|2042|2043|2042.5|2044|2043.5|2042|2041.5|5068
1723186800000|2024-08-09 07:00:00|2056|2054|2052|2050.5|2056|2054|2043|2041|3941
1723187100000|2024-08-09 07:05:00|2052.5|2049.5|2050.5|2049|2052.5|2050|2047|2045|3783
1723187400000|2024-08-09 07:10:00|2050|2047.5|2054.5|2053|2057.5|2056|2049|2047.5|3096
1723187700000|2024-08-09 07:15:00|2054|2054.5|2052.5|2051.5|2057.5|2056|2049.5|2048.5|3518
1723188000000|2024-08-09 07:20:00|2053|2052|2049|2048|2053|2052|2047.5|2046.5|724
1723188300000|2024-08-09 07:25:00|2048.5|2047.5|2053.5|2052.5|2053.5|2053|2047.5|2047|1700
1723188600000|2024-08-09 07:30:00|2054|2053|2059|2058|2060|2059|2053|2052|2042
1723188900000|2024-08-09 07:35:00|2059.5|2058.5|2055|2053.5|2062|2061|2054.5|2053.5|2408
1723189200000|2024-08-09 07:40:00|2056|2054|2058|2057|2059|2058|2055.5|2054|1276
1723189500000|2024-08-09 07:45:00|2057.5|2056.5|2056.5|2056|2058|2057|2054|2053|1331
1723189800000|2024-08-09 07:50:00|2057|2055.5|2059.5|2058.5|2059.5|2058.5|2056.5|2055.5|659
1723190100000|2024-08-09 07:55:00|2058.5|2057.5|2062.5|2061.5|2062.5|2062|2057.5|2056.5|2536
1723190400000|2024-08-09 08:00:00|2063.5|2062|2060.5|2059.5|2065.5|2065|2059.5|2058.5|4102
1723190700000|2024-08-09 08:05:00|2061|2060.5|2060.5|2059.5|2062|2061|2060.5|2059.5|2602
1723191000000|2024-08-09 08:10:00|2060|2060|2060.5|2059.5|2063|2062.5|2060|2059|846
1723191300000|2024-08-09 08:15:00|2060|2059|2062.5|2062|2064|2063|2059.5|2059|2235
1723191600000|2024-08-09 08:20:00|2061.5|2060.5|2064|2063.5|2064|2063.5|2061|2060|1150
1723191900000|2024-08-09 08:25:00|2064.5|2064|2066.5|2066|2067.5|2067|2063.5|2063|2387
1723192200000|2024-08-09 08:30:00|2067|2066.5|2070|2069|2070|2069.5|2067|2066|3779
1723192500000|2024-08-09 08:35:00|2070.5|2069.5|2072.5|2072|2073|2072.5|2070.5|2069|2099
1723192800000|2024-08-09 08:40:00|2071|2070|2072|2071.5|2072|2071.5|2069|2068|867
1723193100000|2024-08-09 08:45:00|2072.5|2072|2071|2070.5|2073|2072|2069|2068.5|1394
1723193400000|2024-08-09 08:50:00|2070|2070|2072|2071|2072|2071|2069.5|2069|1279
1723193700000|2024-08-09 08:55:00|2072.5|2071.5|2072|2071.5|2073|2072.5|2071|2070|2316
1723194000000|2024-08-09 09:00:00|2072.5|2072|2070|2069.5|2073|2072.5|2070|2069.5|919
1723194300000|2024-08-09 09:05:00|2070.5|2070|2071|2070|2071.5|2071|2070|2069|1608
1723194600000|2024-08-09 09:10:00|2071.5|2070.5|2071|2070.5|2072.5|2071.5|2071|2070|2601
1723194900000|2024-08-09 09:15:00|2072|2071.5|2070.5|2069.5|2073|2072|2070.5|2069.5|979
1723195200000|2024-08-09 09:20:00|2071|2070|2068.5|2068|2071.5|2070.5|2068.5|2067.5|1132
1723195500000|2024-08-09 09:25:00|2068|2067.5|2066.5|2066|2069.5|2069|2066.5|2066|2180
1723195800000|2024-08-09 09:30:00|2067|2066.5|2064.5|2064|2067.5|2066.5|2064.5|2063.5|2515
1723196100000|2024-08-09 09:35:00|2065|2064.5|2067.5|2066.5|2067.5|2067|2064|2063.5|1892
1723196400000|2024-08-09 09:40:00|2067|2065.5|2066.5|2066|2067|2066.5|2065.5|2065|1209
1723196700000|2024-08-09 09:45:00|2067|2066.5|2061|2060|2067|2066.5|2061|2060|1608
1723197000000|2024-08-09 09:50:00|2061.5|2060.5|2062.5|2062|2063|2062.5|2061|2060.5|2092
1723197300000|2024-08-09 09:55:00|2063|2062.5|2064.5|2063.5|2065|2064.5|2061.5|2061|3236
1723197600000|2024-08-09 10:00:00|2064|2063|2059|2058.5|2064|2063|2059|2058.5|1786
1723197900000|2024-08-09 10:05:00|2059.5|2059|2057.5|2056.5|2059.5|2059|2057|2056.5|2092
1723198200000|2024-08-09 10:10:00|2058|2057|2058|2057|2058|2057.5|2056.5|2056|1600
1723198500000|2024-08-09 10:15:00|2059|2057.5|2056|2055|2059|2058|2056|2055|724
1723198800000|2024-08-09 10:20:00|2056.5|2055.5|2055.5|2055|2056.5|2055.5|2055|2054.5|1762
1723199100000|2024-08-09 10:25:00|2055|2054.5|2055.5|2055|2055.5|2055|2054.5|2053.5|4867
1723199400000|2024-08-09 10:30:00|2056|2054.5|2055|2054|2056.5|2055.5|2054.5|2054|697
1723199700000|2024-08-09 10:35:00|2054.5|2053.5|2054.5|2053.5|2055.5|2055|2054|2053.5|1547
1723200000000|2024-08-09 10:40:00|2054|2053|2052|2051.5|2054.5|2054|2052|2051|1198
1723200300000|2024-08-09 10:45:00|2052.5|2052.5|2051|2050.5|2054|2053.5|2051|2050.5|2645
1723200600000|2024-08-09 10:50:00|2050.5|2050|2049.5|2049|2051.5|2050.5|2049|2048.5|7301
1723200900000|2024-08-09 10:55:00|2049|2048|2048.5|2048|2050.5|2049.5|2048|2047.5|4249
1723201200000|2024-08-09 11:00:00|2049|2049|2048|2047.5|2050.5|2049.5|2048|2047.5|1877
1723201500000|2024-08-09 11:05:00|2047.5|2047|2049|2048.5|2049.5|2048.5|2047|2046.5|863
1723201800000|2024-08-09 11:10:00|2049.5|2048|2049.5|2048.5|2050|2049|2048|2047|615
1723202100000|2024-08-09 11:15:00|2049|2048|2048.5|2048|2052|2051.5|2048.5|2048|1808
1723202400000|2024-08-09 11:20:00|2049|2048.5|2048.5|2048|2050.5|2049.5|2048.5|2048|95
1723202700000|2024-08-09 11:25:00|2049|2048.5|2046|2045|2049.5|2049|2045|2044.5|3685
1723203000000|2024-08-09 11:30:00|2046.5|2045.5|2045.5|2045|2047.5|2047|2043|2042.5|2996
1723203300000|2024-08-09 11:35:00|2045|2044.5|2046.5|2045.5|2046.5|2045.5|2043.5|2043|1704
1723203600000|2024-08-09 11:40:00|2045.5|2044.5|2043|2042|2046|2045|2043|2042|495
1723203900000|2024-08-09 11:45:00|2043.5|2042.5|2044.5|2044|2044.5|2044|2043|2042|834
1723204200000|2024-08-09 11:50:00|2045|2043.5|2045|2044.5|2046.5|2045.5|2044.5|2043.5|385
1723204500000|2024-08-09 11:55:00|2044.5|2043.5|2046|2045|2046.5|2046|2044.5|2043.5|338
1723204800000|2024-08-09 12:00:00|2045.5|2044.5|2044|2043.5|2046|2045.5|2044|2043.5|2507
1723205100000|2024-08-09 12:05:00|2043|2043|2043.5|2042.5|2044|2043|2041.5|2040.5|1644
1723205400000|2024-08-09 12:10:00|2043|2042|2042|2041.5|2043|2042.5|2041.5|2041|311
1723205700000|2024-08-09 12:15:00|2043|2042|2043.5|2043|2044.5|2044|2042.5|2042|897
1723206000000|2024-08-09 12:20:00|2043|2042.5|2041.5|2040.5|2043|2042.5|2041|2040|1856
1723206300000|2024-08-09 12:25:00|2041|2041|2041|2040|2041.5|2041|2040.5|2040|918
1723206600000|2024-08-09 12:30:00|2040|2039|2039|2038|2041|2040|2038.5|2038|3048
1723206900000|2024-08-09 12:35:00|2038.5|2037.5|2039|2038.5|2039.5|2039|2037|2036|3890
1723207200000|2024-08-09 12:40:00|2038.5|2038|2041|2040.5|2041.5|2041|2037.5|2037|1562
1723207500000|2024-08-09 12:45:00|2042|2040|2041|2040.5|2042.5|2042|2041|2040|701
1723207800000|2024-08-09 12:50:00|2040.5|2040|2038|2037|2041|2040.5|2038|2037|1914
1723208100000|2024-08-09 12:55:00|2038.5|2037.5|2038.5|2038|2041|2040|2038.5|2037.5|1237
1723208400000|2024-08-09 13:00:00|2038|2037.5|2038|2037|2038.5|2038|2037|2036|2044
1723208700000|2024-08-09 13:05:00|2038.5|2037.5|2040|2039|2040|2039.5|2038|2037.5|762
1723209000000|2024-08-09 13:10:00|2039.5|2039.5|2040.5|2040|2041|2040.5|2039|2038.5|153
1723209300000|2024-08-09 13:15:00|2040|2039.5|2040.5|2039.5|2041|2040.5|2039.5|2039|1489
1723209600000|2024-08-09 13:20:00|2041|2040|2039.5|2038.5|2041.5|2041|2039.5|2038.5|1052
1723209900000|2024-08-09 13:25:00|2039|2039|2038|2037.5|2040.5|2040|2038|2037.5|3010
1723210200000|2024-08-09 13:30:00|2037.5|2037|2036|2035|2039|2038.5|2035.5|2035|1670
1723210500000|2024-08-09 13:35:00|2036.5|2035.5|2042|2041|2042|2041.5|2036.5|2035.5|1602
1723210800000|2024-08-09 13:40:00|2041.5|2040.5|2038.5|2038|2042.5|2041.5|2038.5|2038|1760
1723211100000|2024-08-09 13:45:00|2039|2037.5|2034|2033.5|2039|2037.5|2034|2033.5|2902
1723211400000|2024-08-09 13:50:00|2034.5|2033|2041.5|2041|2041.5|2041|2034.5|2033|4452
1723211700000|2024-08-09 13:55:00|2042|2040.5|2043|2042|2043|2042.5|2038.5|2038|2453
1723212000000|2024-08-09 14:00:00|2042.5|2042.5|2044.5|2044|2045|2044.5|2042|2041.5|1421
1723212300000|2024-08-09 14:05:00|2045|2043.5|2038.5|2038|2045|2044.5|2038.5|2037.5|2437
1723212600000|2024-08-09 14:10:00|2039|2038.5|2044.5|2044|2045|2044.5|2039|2038|1488
1723212900000|2024-08-09 14:15:00|2044|2043.5|2043|2042|2044|2043.5|2041.5|2040.5|134
1723213200000|2024-08-09 14:20:00|2043.5|2042.5|2047.5|2046.5|2047.5|2046.5|2043.5|2042.5|1553
1723213500000|2024-08-09 14:25:00|2048|2047|2046.5|2045.5|2050|2049|2046|2045.5|1619
1723213800000|2024-08-09 14:30:00|2046|2046|2044|2043.5|2046.5|2046|2044|2043.5|925
1723214100000|2024-08-09 14:35:00|2044.5|2044|2045.5|2044.5|2045.5|2044.5|2042.5|2042|1923
1723214400000|2024-08-09 14:40:00|2046|2045.5|2047|2046.5|2048|2047|2046|2045|2323
1723214700000|2024-08-09 14:45:00|2047.5|2047|2046.5|2045.5|2048.5|2048|2046.5|2045.5|1904
1723215000000|2024-08-09 14:50:00|2046|2045|2047|2046.5|2048|2047.5|2045.5|2045|2053
1723215300000|2024-08-09 14:55:00|2047.5|2047|2046.5|2046|2048|2047.5|2046.5|2046|1998
1723215600000|2024-08-09 15:00:00|2047|2046.5|2048|2047.5|2049.5|2049|2047|2046.5|3111
1723215900000|2024-08-09 15:05:00|2047.5|2047|2048|2047|2048.5|2048|2047|2046.5|2430
1723216200000|2024-08-09 15:10:00|2047.5|2047.5|2046|2045|2048.5|2048|2045|2044.5|3229
1723216500000|2024-08-09 15:15:00|2045.5|2045.5|2048.5|2047.5|2048.5|2048|2045.5|2045|6418
1723216800000|2024-08-09 15:20:00|2048|2048|2047.5|2046.5|2048.5|2048|2046.5|2046|1677
1723217100000|2024-08-09 15:25:00|2048|2047|2044.5|2043.5|2048.5|2048|2044.5|2043.5|3514
1723446000000|2024-08-12 07:00:00|2058.5|2057.5|2057.5|2055.5|2058.5|2057.5|2053|2051|2176
1723446300000|2024-08-12 07:05:00|2057|2055|2057.5|2057|2057.5|2057|2051.5|2050|1505
1723446600000|2024-08-12 07:10:00|2058.5|2057.5|2060|2059|2064.5|2063.5|2058.5|2057.5|3127
1723446900000|2024-08-12 07:15:00|2058.5|2058|2058|2057|2061|2060|2055.5|2054.5|4009
1723447200000|2024-08-12 07:20:00|2058.5|2057.5|2057|2056|2059.5|2058.5|2057|2056|1482
1723447500000|2024-08-12 07:25:00|2056.5|2055.5|2058|2056.5|2060.5|2059.5|2056.5|2055.5|2318
1723447800000|2024-08-12 07:30:00|2057.5|2056|2055.5|2054.5|2057.5|2056.5|2053.5|2052.5|2710
1723448100000|2024-08-12 07:35:00|2055|2054|2056.5|2056|2057.5|2057|2054|2053|927
1723448400000|2024-08-12 07:40:00|2057.5|2057|2063.5|2062.5|2064.5|2063.5|2057.5|2057|4077
1723448700000|2024-08-12 07:45:00|2063|2062|2064|2063|2064|2063.5|2060.5|2060|2387
1723449000000|2024-08-12 07:50:00|2063.5|2063.5|2063.5|2063|2065|2064.5|2062|2061|1524
1723449300000|2024-08-12 07:55:00|2064.5|2063.5|2062.5|2061.5|2066|2065|2061.5|2061|2619
1723449600000|2024-08-12 08:00:00|2062|2061|2064|2063|2065.5|2065|2062|2061|1426
1723449900000|2024-08-12 08:05:00|2064.5|2063.5|2066.5|2065.5|2066.5|2065.5|2063.5|2062.5|1237
1723450200000|2024-08-12 08:10:00|2066|2066|2063.5|2062.5|2067|2066|2063|2062.5|1165
1723450500000|2024-08-12 08:15:00|2063|2063|2063|2062.5|2064|2063.5|2062|2061.5|3721
1723450800000|2024-08-12 08:20:00|2062.5|2062|2063|2062|2064|2063|2062|2061.5|268
1723451100000|2024-08-12 08:25:00|2062.5|2062.5|2059.5|2058.5|2063|2062.5|2059|2058.5|1715
1723451400000|2024-08-12 08:30:00|2059|2058|2061.5|2061|2063.5|2062.5|2059|2058|2977
1723451700000|2024-08-12 08:35:00|2062|2061.5|2059.5|2059|2062|2061.5|2059.5|2059|6641
1723452000000|2024-08-12 08:40:00|2060|2058.5|2057.5|2057|2060|2058.5|2057|2056.5|2014
1723452300000|2024-08-12 08:45:00|2057|2056.5|2055|2054.5|2057.5|2057|2055|2054.5|1862
1723452600000|2024-08-12 08:50:00|2054.5|2054|2054|2053|2055.5|2054.5|2053.5|2053|1378
1723452900000|2024-08-12 08:55:00|2053.5|2052.5|2052|2051.5|2054|2053.5|2051|2050.5|1850
1723453200000|2024-08-12 09:00:00|2052.5|2052|2052|2051|2054|2053|2052|2051|1997
1723453500000|2024-08-12 09:05:00|2051.5|2050.5|2050|2049.5|2052|2051.5|2050|2049|2280
1723453800000|2024-08-12 09:10:00|2049.5|2049|2050.5|2049.5|2050.5|2050|2048.5|2048|874
1723454100000|2024-08-12 09:15:00|2050|2050|2050|2049.5|2051|2050.5|2050|2049.5|214
1723454400000|2024-08-12 09:20:00|2050.5|2050|2051|2050|2053|2052|2050.5|2050|1159
1723454700000|2024-08-12 09:25:00|2051.5|2050.5|2049.5|2048.5|2053.5|2052.5|2049.5|2048.5|2705
1723455000000|2024-08-12 09:30:00|2050|2049|2053|2052|2053|2052|2050|2049|1052
1723455300000|2024-08-12 09:35:00|2053.5|2052.5|2054|2053|2054|2053|2052|2051|273
1723455600000|2024-08-12 09:40:00|2054.5|2053.5|2054|2053|2055.5|2055|2053.5|2053|1267
1723455900000|2024-08-12 09:45:00|2053.5|2052.5|2055|2054|2055|2054|2052.5|2052|1479
1723456200000|2024-08-12 09:50:00|2054.5|2054.5|2054|2053|2055|2054.5|2053.5|2053|615
1723456500000|2024-08-12 09:55:00|2054.5|2053.5|2054|2053.5|2055.5|2054.5|2053|2052.5|1882
1723456800000|2024-08-12 10:00:00|2054.5|2054|2051.5|2050.5|2055|2054.5|2051.5|2050.5|967
1723457100000|2024-08-12 10:05:00|2052|2051|2050.5|2050|2052.5|2052|2050.5|2050|740
1723457400000|2024-08-12 10:10:00|2051|2050.5|2051.5|2051|2053|2052|2050.5|2050|1174
1723457700000|2024-08-12 10:15:00|2052|2050.5|2051|2050|2052|2050.5|2050.5|2049.5|466
1723458000000|2024-08-12 10:20:00|2050.5|2050.5|2052|2051|2053|2052.5|2050.5|2050.5|1356
1723458300000|2024-08-12 10:25:00|2051.5|2051.5|2053|2052.5|2053.5|2052.5|2051.5|2051|1185
1723458600000|2024-08-12 10:30:00|2052.5|2052|2055|2054|2055|2054.5|2051.5|2051|316
1723458900000|2024-08-12 10:35:00|2055.5|2054.5|2053.5|2052.5|2055.5|2054.5|2053|2052.5|165
1723459200000|2024-08-12 10:40:00|2053|2053|2053.5|2053|2054|2053.5|2053|2053|108
1723459500000|2024-08-12 10:45:00|2054|2053.5|2054.5|2053.5|2055|2054|2053.5|2053|868
1723459800000|2024-08-12 10:50:00|2054|2053|2052.5|2051.5|2054|2053|2052.5|2051.5|188
1723460100000|2024-08-12 10:55:00|2053|2052.5|2055.5|2055|2056|2055|2053|2052.5|163
1723460400000|2024-08-12 11:00:00|2054.5|2054|2055.5|2054.5|2057|2056|2054.5|2054|712
1723460700000|2024-08-12 11:05:00|2055|2055|2055|2054.5|2055.5|2055|2055|2054.5|225
1723461000000|2024-08-12 11:10:00|2054.5|2054|2055|2054|2055.5|2055|2054|2053.5|1462
1723461300000|2024-08-12 11:15:00|2055.5|2054.5|2055.5|2054.5|2056|2055|2053.5|2052.5|691
1723461600000|2024-08-12 11:20:00|2055|2054|2055|2054|2057|2056|2055|2054|1413
1723461900000|2024-08-12 11:25:00|2054.5|2054.5|2054.5|2053.5|2056.5|2055.5|2054.5|2053.5|1682
1723462200000|2024-08-12 11:30:00|2054|2054|2055.5|2055|2055.5|2055|2054|2053.5|1618
1723462500000|2024-08-12 11:35:00|2056|2055.5|2056|2055.5|2056|2055.5|2054.5|2054|3179
1723462800000|2024-08-12 11:40:00|2055.5|2055|2054.5|2053.5|2055.5|2055|2054.5|2053.5|1015
1723463100000|2024-08-12 11:45:00|2054|2053|2055.5|2055|2055.5|2055|2053.5|2053|408
1723463400000|2024-08-12 11:50:00|2055|2054|2052.5|2052|2055|2054|2052|2051|1818
1723463700000|2024-08-12 11:55:00|2052|2051.5|2054|2053|2055|2054.5|2052|2051.5|2793
1723464000000|2024-08-12 12:00:00|2053.5|2052.5|2052|2051|2054|2053.5|2051.5|2051|2614
1723464300000|2024-08-12 12:05:00|2051.5|2050.5|2052.5|2051.5|2053.5|2052.5|2051|2050|2241
1723464600000|2024-08-12 12:10:00|2052|2051|2052.5|2051.5|2052.5|2051.5|2049.5|2049|4506
1723464900000|2024-08-12 12:15:00|2052|2052|2053|2052|2054|2053.5|2052|2051.5|1816
1723465200000|2024-08-12 12:20:00|2054.5|2052.5|2054|2053|2055.5|2054.5|2052.5|2052|3472
1723465500000|2024-08-12 12:25:00|2054.5|2053.5|2054.5|2053.5|2054.5|2054|2054|2053|1126
1723465800000|2024-08-12 12:30:00|2054|2053|2055|2054|2055|2054.5|2053.5|2053|3232
1723466100000|2024-08-12 12:35:00|2054.5|2054.5|2052|2051.5|2055|2054.5|2052|2051.5|1491
1723466400000|2024-08-12 12:40:00|2052.5|2052|2052.5|2051.5|2052.5|2052|2051.5|2051|1084
1723466700000|2024-08-12 12:45:00|2052|2051|2050|2049.5|2052|2051|2050|2049.5|848
1723467000000|2024-08-12 12:50:00|2049.5|2049|2049.5|2049|2050.5|2050|2049|2048.5|1003
1723467300000|2024-08-12 12:55:00|2050|2049.5|2048.5|2047.5|2050|2049.5|2048|2047.5|1596
1723467600000|2024-08-12 13:00:00|2048|2047|2048|2047|2048.5|2047.5|2047|2046.5|1842
1723467900000|2024-08-12 13:05:00|2047.5|2046.5|2045.5|2045|2047.5|2046.5|2045.5|2045|2289
1723468200000|2024-08-12 13:10:00|2046|2044.5|2045.5|2045|2046|2045|2044.5|2044|2926
1723468500000|2024-08-12 13:15:00|2046|2044.5|2046.5|2046|2047|2046.5|2045.5|2044.5|2042
1723468800000|2024-08-12 13:20:00|2047|2045.5|2049|2048|2049|2048|2046.5|2045.5|2042
1723469100000|2024-08-12 13:25:00|2049.5|2048.5|2048.5|2048|2049.5|2048.5|2048.5|2048|2816
1723469400000|2024-08-12 13:30:00|2049|2048.5|2052.5|2051.5|2053|2052|2049|2048.5|3067
1723469700000|2024-08-12 13:35:00|2053|2052|2050|2049.5|2054|2053.5|2049.5|2049|3700
1723470000000|2024-08-12 13:40:00|2049.5|2049|2042|2041|2051|2050|2041|2040|10120
1723470300000|2024-08-12 13:45:00|2041.5|2040.5|2039|2038|2042|2040.5|2038|2037|3207
1723470600000|2024-08-12 13:50:00|2038|2037.5|2039|2038.5|2041.5|2041|2037|2036.5|3760
1723470900000|2024-08-12 13:55:00|2038.5|2038|2038.5|2037.5|2039.5|2039|2035.5|2035|6694
1723471200000|2024-08-12 14:00:00|2039|2038.5|2039|2038|2042|2041.5|2038.5|2037.5|4792
1723471500000|2024-08-12 14:05:00|2039.5|2038.5|2043.5|2043|2044.5|2043.5|2038.5|2038|5100
1723471800000|2024-08-12 14:10:00|2044|2043.5|2045.5|2044.5|2046|2045|2043|2042.5|3977
1723472100000|2024-08-12 14:15:00|2045|2045|2043|2042.5|2045.5|2045|2043|2042.5|1729
1723472400000|2024-08-12 14:20:00|2043.5|2043|2044.5|2043.5|2044.5|2044|2042|2041|2230
1723472700000|2024-08-12 14:25:00|2045|2044|2048|2047|2049|2048.5|2045|2043.5|3382
1723473000000|2024-08-12 14:30:00|2048.5|2047.5|2048|2047.5|2049.5|2049|2047.5|2046.5|2065
1723473300000|2024-08-12 14:35:00|2048.5|2048|2051.5|2051|2051.5|2051|2048.5|2047.5|1710
1723473600000|2024-08-12 14:40:00|2052|2051.5|2052.5|2052|2053.5|2053|2051.5|2050.5|3520
1723473900000|2024-08-12 14:45:00|2052|2051.5|2051.5|2050.5|2052.5|2052|2051|2050.5|1812
1723474200000|2024-08-12 14:50:00|2051|2050|2052.5|2052|2052.5|2052|2050|2049.5|2939
1723474500000|2024-08-12 14:55:00|2053|2052.5|2052.5|2051.5|2054|2053|2052.5|2051.5|1628
1723474800000|2024-08-12 15:00:00|2052|2052|2051|2050|2052.5|2052|2050.5|2050|3380
1723475100000|2024-08-12 15:05:00|2050.5|2049.5|2048|2047.5|2050.5|2050|2048|2047.5|3320
1723475400000|2024-08-12 15:10:00|2048.5|2048|2048|2047|2049.5|2048.5|2047.5|2047|2765
1723475700000|2024-08-12 15:15:00|2048.5|2048|2051.5|2050.5|2051.5|2051|2048|2047.5|4881
1723476000000|2024-08-12 15:20:00|2051|2051|2046|2045|2051.5|2051|2046|2045|9219
1723476300000|2024-08-12 15:25:00|2045.5|2044.5|2048.5|2047.5|2048.5|2048|2044.5|2044|9012
1723532400000|2024-08-13 07:00:00|2064|2061.5|2059.5|2057.5|2064|2061.5|2057|2055|2048
1723532700000|2024-08-13 07:05:00|2059|2057|2058.5|2057.5|2059|2058|2053.5|2052|1045
1723533000000|2024-08-13 07:10:00|2058|2057|2058.5|2057.5|2059.5|2058.5|2054.5|2053.5|786
1723533300000|2024-08-13 07:15:00|2058|2057|2053.5|2052.5|2058|2057|2053|2052.5|1655
1723533600000|2024-08-13 07:20:00|2054|2053.5|2054|2053.5|2057.5|2057|2052|2051.5|4834
1723533900000|2024-08-13 07:25:00|2053.5|2053|2051|2050.5|2054|2053.5|2051|2050.5|1561
1723534200000|2024-08-13 07:30:00|2051.5|2050|2052|2051|2053.5|2053|2048|2047.5|3311
1723534500000|2024-08-13 07:35:00|2052.5|2052|2053|2052|2053.5|2052.5|2049.5|2048.5|2738
1723534800000|2024-08-13 07:40:00|2052.5|2051.5|2052.5|2051.5|2052.5|2051.5|2050.5|2050|2021
1723535100000|2024-08-13 07:45:00|2052|2051|2050|2049.5|2052.5|2051|2049.5|2049|1339
1723535400000|2024-08-13 07:50:00|2050.5|2049|2053.5|2052.5|2054.5|2054|2050|2049|2835
1723535700000|2024-08-13 07:55:00|2053|2052|2053.5|2052.5|2056|2055|2052.5|2051.5|1855
1723536000000|2024-08-13 08:00:00|2053|2053|2053.5|2052.5|2056|2055|2053|2052|1547
1723536300000|2024-08-13 08:05:00|2053|2052|2051.5|2051|2053|2052.5|2051|2050.5|1755
1723536600000|2024-08-13 08:10:00|2051|2050.5|2050.5|2050|2051.5|2051|2050.5|2050|1340
1723536900000|2024-08-13 08:15:00|2051|2050.5|2051.5|2051|2051.5|2051|2051|2050|2365
1723537200000|2024-08-13 08:20:00|2052|2050.5|2049.5|2048.5|2052|2051|2048|2047|3791
1723537500000|2024-08-13 08:25:00|2050|2049.5|2049.5|2048.5|2051|2050|2047|2046|7802
1723537800000|2024-08-13 08:30:00|2049|2048|2047|2046.5|2049|2048|2046.5|2046|2659
1723538100000|2024-08-13 08:35:00|2047.5|2046|2048.5|2047.5|2050|2049.5|2047.5|2046|2306
1723538400000|2024-08-13 08:40:00|2049|2048.5|2049|2048|2050|2049.5|2048.5|2048|1248
1723538700000|2024-08-13 08:45:00|2049.5|2048.5|2051.5|2051|2052.5|2052|2049|2048|2518
1723539000000|2024-08-13 08:50:00|2052|2051.5|2053.5|2053|2055|2054.5|2052|2051.5|2065
1723539300000|2024-08-13 08:55:00|2053|2052.5|2054|2053.5|2055|2054.5|2052.5|2052|6005
1723539600000|2024-08-13 09:00:00|2049|2047|2052|2051|2052|2051|2048.5|2047|5233
1723539900000|2024-08-13 09:05:00|2052.5|2051.5|2052.5|2051.5|2053|2052|2050.5|2049.5|1215
1723540200000|2024-08-13 09:10:00|2052|2052|2054|2053.5|2054.5|2054|2052|2051.5|1035
1723540500000|2024-08-13 09:15:00|2053.5|2053|2051|2050|2053.5|2053|2050.5|2050|836
1723540800000|2024-08-13 09:20:00|2051.5|2050.5|2052.5|2052|2053|2052|2051.5|2050.5|1016
1723541100000|2024-08-13 09:25:00|2053|2051.5|2053|2052.5|2053.5|2053|2052|2051.5|1266
1723541400000|2024-08-13 09:30:00|2053.5|2053|2053.5|2053|2054.5|2054|2053|2052|1285
1723541700000|2024-08-13 09:35:00|2053|2052.5|2056|2055.5|2056|2055.5|2053|2052.5|2800
1723542000000|2024-08-13 09:40:00|2056.5|2056|2055|2054|2056.5|2056|2054.5|2053.5|3700
1723542300000|2024-08-13 09:45:00|2056.5|2055.5|2055|2054.5|2056.5|2055.5|2054.5|2054|1971
1723542600000|2024-08-13 09:50:00|2054.5|2054|2054.5|2054|2055.5|2055|2054.5|2053.5|2042
1723542900000|2024-08-13 09:55:00|2055|2053.5|2053|2052.5|2055.5|2055|2053|2052|1515
1723543200000|2024-08-13 10:00:00|2052.5|2052|2052|2051|2052.5|2052.5|2051|2050.5|1554
1723543500000|2024-08-13 10:05:00|2051.5|2051.5|2051|2050.5|2052|2051.5|2050|2049|1603
1723543800000|2024-08-13 10:10:00|2050.5|2050|2050|2049|2051|2050.5|2049.5|2049|818
1723544100000|2024-08-13 10:15:00|2050.5|2049.5|2050.5|2050|2051.5|2051|2049.5|2049|2900
1723544400000|2024-08-13 10:20:00|2050|2049|2049|2048|2050.5|2050|2048|2047.5|2573
1723544700000|2024-08-13 10:25:00|2049.5|2049|2050|2049.5|2051|2050|2048.5|2047.5|3315
1723545000000|2024-08-13 10:30:00|2049.5|2049|2045|2044|2050|2049|2044.5|2043.5|2151
1723545300000|2024-08-13 10:35:00|2044.5|2043.5|2044|2043.5|2045|2043.5|2041.5|2041|2042
1723545600000|2024-08-13 10:40:00|2043.5|2043|2043|2042.5|2044|2043|2043|2042.5|263
1723545900000|2024-08-13 10:45:00|2043.5|2043|2044|2043|2044.5|2044|2043.5|2042.5|1388
1723546200000|2024-08-13 10:50:00|2043.5|2043.5|2043.5|2043|2044|2043.5|2042|2041|1094
1723546500000|2024-08-13 10:55:00|2044|2043.5|2044|2043|2045|2044.5|2042.5|2042|587
1723546800000|2024-08-13 11:00:00|2043.5|2043.5|2044|2043|2044|2043.5|2043|2042|739
1723547100000|2024-08-13 11:05:00|2043.5|2043.5|2044.5|2044|2045|2044.5|2043|2042|488
1723547400000|2024-08-13 11:10:00|2045|2043.5|2046.5|2045.5|2047|2046|2045|2043.5|371
1723547700000|2024-08-13 11:15:00|2046|2046|2045|2044.5|2046.5|2046|2044.5|2044|869
1723548000000|2024-08-13 11:20:00|2044.5|2044|2045|2044|2045|2044.5|2044|2043.5|944
1723548300000|2024-08-13 11:25:00|2044.5|2043.5|2043|2042|2045|2043.5|2042.5|2042|285
1723548600000|2024-08-13 11:30:00|2043.5|2042.5|2042.5|2042|2044.5|2044|2042.5|2042|1467
1723548900000|2024-08-13 11:35:00|2043|2042.5|2042|2041|2043|2042.5|2041.5|2041|1117
1723549200000|2024-08-13 11:40:00|2041.5|2040.5|2042|2041|2043|2042|2041|2040.5|1154
1723549500000|2024-08-13 11:45:00|2042.5|2041.5|2041|2040.5|2043|2042.5|2041|2040.5|1117
1723549800000|2024-08-13 11:50:00|2041.5|2040|2039.5|2039|2041.5|2041|2039.5|2039|2499
1723550100000|2024-08-13 11:55:00|2039|2038.5|2040.5|2040|2041.5|2041|2039|2038.5|2583
1723550400000|2024-08-13 12:00:00|2041|2040.5|2040.5|2040|2041.5|2041|2040|2039.5|1614
1723550700000|2024-08-13 12:05:00|2041|2040.5|2044.5|2043.5|2044.5|2043.5|2041|2040|2295
1723551000000|2024-08-13 12:10:00|2045|2044|2043.5|2042.5|2046|2045|2043|2042.5|1664
1723551300000|2024-08-13 12:15:00|2043|2043|2041.5|2041|2043.5|2043|2041.5|2041|1024
1723551600000|2024-08-13 12:20:00|2041|2040.5|2041.5|2040.5|2042|2041.5|2041|2040.5|870
1723551900000|2024-08-13 12:25:00|2041|2040|2042|2041|2042|2041.5|2040.5|2040|1553
1723552200000|2024-08-13 12:30:00|2043|2042.5|2044.5|2043.5|2045.5|2045|2040.5|2039.5|8014
1723552500000|2024-08-13 12:35:00|2044|2043|2044|2043.5|2047.5|2046.5|2043.5|2043|2804
1723552800000|2024-08-13 12:40:00|2044.5|2044|2043|2042|2045.5|2044.5|2041.5|2041|1214
1723553100000|2024-08-13 12:45:00|2042.5|2042.5|2044.5|2044|2044.5|2044|2042.5|2042|604
1723553400000|2024-08-13 12:50:00|2045|2044.5|2046|2045|2046|2045.5|2045|2044.5|1302
1723553700000|2024-08-13 12:55:00|2045.5|2045.5|2045.5|2045|2046|2045.5|2044.5|2044|1517
1723554000000|2024-08-13 13:00:00|2045|2044.5|2046.5|2045.5|2047|2046|2043.5|2043|1354
1723554300000|2024-08-13 13:05:00|2046|2045|2043.5|2042.5|2046.5|2045.5|2043|2042.5|1002
1723554600000|2024-08-13 13:10:00|2042.5|2042|2042|2041|2042.5|2042|2039|2038.5|3511
1723554900000|2024-08-13 13:15:00|2042.5|2041.5|2040|2039.5|2042.5|2041.5|2039.5|2038.5|2239
1723555200000|2024-08-13 13:20:00|2040.5|2040|2041.5|2040.5|2042|2041.5|2039.5|2038.5|1844
1723555500000|2024-08-13 13:25:00|2041|2041|2040.5|2040|2042|2041|2039.5|2038.5|1329
1723555800000|2024-08-13 13:30:00|2040|2039.5|2040.5|2039.5|2041.5|2041|2039.5|2039|1591
1723556100000|2024-08-13 13:35:00|2040|2040|2041.5|2040.5|2041.5|2041|2038.5|2037.5|1355
1723556400000|2024-08-13 13:40:00|2041|2041|2042.5|2042|2042.5|2042|2040|2039.5|2027
1723556700000|2024-08-13 13:45:00|2043|2042.5|2040|2039.5|2044.5|2044|2040|2039.5|2006
1723557000000|2024-08-13 13:50:00|2040.5|2040|2041.5|2040.5|2043|2042.5|2040.5|2039.5|1278
1723557300000|2024-08-13 13:55:00|2042|2041|2043.5|2043|2046|2045|2040|2039.5|2055
1723557600000|2024-08-13 14:00:00|2044|2044|2044|2043|2044.5|2044|2042.5|2041.5|1107
1723557900000|2024-08-13 14:05:00|2043.5|2042.5|2045|2044.5|2045.5|2044.5|2040.5|2040|2184
1723558200000|2024-08-13 14:10:00|2045.5|2044|2045|2044.5|2046|2045.5|2043.5|2043|1629
1723558500000|2024-08-13 14:15:00|2045.5|2045|2044|2043.5|2046|2045.5|2043.5|2043|1903
1723558800000|2024-08-13 14:20:00|2045|2043|2042.5|2042|2045.5|2044.5|2042.5|2042|1291
1723559100000|2024-08-13 14:25:00|2043|2042.5|2045|2044.5|2045.5|2045|2042|2041.5|1771
1723559400000|2024-08-13 14:30:00|2044.5|2044|2045.5|2045|2045.5|2045|2043.5|2043|1358
1723559700000|2024-08-13 14:35:00|2046|2045.5|2049|2048.5|2049|2048.5|2045.5|2045|943
1723560000000|2024-08-13 14:40:00|2049.5|2049|2053|2052.5|2053|2052.5|2049|2049|2092
1723560300000|2024-08-13 14:45:00|2053.5|2053|2054.5|2053.5|2054.5|2054|2052|2051.5|2635
1723560600000|2024-08-13 14:50:00|2054|2053|2054.5|2053.5|2054.5|2053.5|2052.5|2052|1460
1723560900000|2024-08-13 14:55:00|2054|2054|2056.5|2055.5|2056.5|2056|2054|2053.5|2024
1723561200000|2024-08-13 15:00:00|2057|2056|2056|2055.5|2057|2056.5|2055|2054.5|1432
1723561500000|2024-08-13 15:05:00|2055.5|2055|2054.5|2054|2056|2055.5|2054.5|2054|626
1723561800000|2024-08-13 15:10:00|2054|2053.5|2054|2053.5|2055|2054.5|2053.5|2053|1676
1723562100000|2024-08-13 15:15:00|2053.5|2053|2054.5|2054|2054.5|2054|2053|2052.5|2314
1723562400000|2024-08-13 15:20:00|2054|2053.5|2054.5|2054|2055|2054.5|2053.5|2053|1673
1723562700000|2024-08-13 15:25:00|2055|2054.5|2055|2054|2055.5|2055|2054|2053.5|1487
1723618800000|2024-08-14 07:00:00|2069|2065.5|2065.5|2064.5|2069|2067|2062.5|2060|1932
1723619100000|2024-08-14 07:05:00|2066|2064|2061|2059.5|2067.5|2066|2060.5|2059.5|1432
1723619400000|2024-08-14 07:10:00|2061.5|2060|2065.5|2064|2066|2065.5|2060.5|2059.5|799
1723619700000|2024-08-14 07:15:00|2065|2063.5|2066|2065|2067.5|2066|2061.5|2061|2566
1723620000000|2024-08-14 07:20:00|2065.5|2064|2066|2065.5|2067|2066.5|2064.5|2064|1753
1723620300000|2024-08-14 07:25:00|2066.5|2065|2065.5|2064.5|2067|2066.5|2064.5|2064|2785
1723620600000|2024-08-14 07:30:00|2066.5|2065.5|2064|2063|2066.5|2065.5|2063|2062|2046
1723620900000|2024-08-14 07:35:00|2065|2064.5|2065.5|2064.5|2067|2066.5|2065|2064|2683
1723621200000|2024-08-14 07:40:00|2066|2065|2067|2066.5|2069|2068|2066|2065|2176
1723621500000|2024-08-14 07:45:00|2066.5|2066|2069.5|2068.5|2070.5|2069.5|2066.5|2065.5|1027
1723621800000|2024-08-14 07:50:00|2070|2069|2068.5|2067.5|2071|2070.5|2066.5|2065.5|2403
1723622100000|2024-08-14 07:55:00|2069|2068|2065|2064|2069.5|2068.5|2065|2064|1197
1723622400000|2024-08-14 08:00:00|2065.5|2064.5|2062.5|2061.5|2065.5|2065|2062|2061|2350
1723622700000|2024-08-14 08:05:00|2062|2061|2061.5|2060.5|2062.5|2062|2061|2060|3922
1723623000000|2024-08-14 08:10:00|2061|2060|2062|2061|2062|2061.5|2060.5|2060|1406
1723623300000|2024-08-14 08:15:00|2061.5|2061.5|2061|2060|2061.5|2061.5|2060.5|2059.5|487
1723623600000|2024-08-14 08:20:00|2060|2059.5|2061.5|2061|2061.5|2061|2059|2058.5|571
1723623900000|2024-08-14 08:25:00|2062|2061.5|2064|2063.5|2064.5|2063.5|2062|2061.5|1950
1723624200000|2024-08-14 08:30:00|2063.5|2063|2065.5|2064.5|2067|2066.5|2063.5|2063|2537
1723624500000|2024-08-14 08:35:00|2065|2065|2064.5|2063.5|2065.5|2065|2064|2063|1334
1723624800000|2024-08-14 08:40:00|2065|2064|2065|2064|2066|2065|2064.5|2063.5|1680
1723625100000|2024-08-14 08:45:00|2064.5|2063.5|2065|2064|2065|2064.5|2064|2063|778
1723625400000|2024-08-14 08:50:00|2065.5|2064.5|2065.5|2065|2066|2065|2065.5|2064.5|608
1723625700000|2024-08-14 08:55:00|2066|2065.5|2066.5|2065.5|2066.5|2065.5|2065.5|2064.5|571
1723626000000|2024-08-14 09:00:00|2066|2066.5|2065|2064|2067.5|2066.5|2064.5|2064|2226
1723626300000|2024-08-14 09:05:00|2065.5|2064.5|2066.5|2065.5|2066.5|2065.5|2064.5|2064|1809
1723626600000|2024-08-14 09:10:00|2066|2066|2065.5|2065|2066.5|2066|2065.5|2065|2541
1723626900000|2024-08-14 09:15:00|2064.5|2064|2066|2065|2066|2065.5|2064.5|2064|1484
1723627200000|2024-08-14 09:20:00|2066.5|2065.5|2067|2066|2068|2067|2066.5|2065|115
1723627500000|2024-08-14 09:25:00|2066.5|2065.5|2067|2066.5|2067.5|2066.5|2065.5|2065|1853
1723627800000|2024-08-14 09:30:00|2067.5|2067|2067.5|2067|2068.5|2068|2067|2067|767
1723628100000|2024-08-14 09:35:00|2068|2068|2068.5|2067.5|2069|2068.5|2068|2067|1906
1723628400000|2024-08-14 09:40:00|2067.5|2067|2067|2066|2067.5|2067|2067|2066|256
1723628700000|2024-08-14 09:45:00|2066.5|2065.5|2067.5|2067|2068|2067.5|2066.5|2065.5|1583
1723629000000|2024-08-14 09:50:00|2067|2066.5|2067.5|2067|2068|2067|2066.5|2066|1021
1723629300000|2024-08-14 09:55:00|2067|2066.5|2066|2065.5|2067|2066.5|2066|2065.5|324
1723629600000|2024-08-14 10:00:00|2065.5|2065|2067.5|2067|2067.5|2067|2065|2064|2011
1723629900000|2024-08-14 10:05:00|2068|2067.5|2068|2067|2069|2068.5|2067|2066.5|2625
1723630200000|2024-08-14 10:10:00|2067.5|2066.5|2065|2064.5|2067.5|2066.5|2065|2064|1242
1723630500000|2024-08-14 10:15:00|2065.5|2065|2065|2064.5|2067|2066|2065|2064|865
1723630800000|2024-08-14 10:20:00|2065.5|2065|2066.5|2066|2067|2066|2065|2064.5|1249
1723631100000|2024-08-14 10:25:00|2066|2065|2065.5|2064.5|2066.5|2066|2065|2064|1518
1723631400000|2024-08-14 10:30:00|2066|2065|2065.5|2065|2066.5|2065.5|2065|2064|593
1723631700000|2024-08-14 10:35:00|2066|2065.5|2065.5|2065|2067|2066|2065.5|2065|94
1723632000000|2024-08-14 10:40:00|2066|2065.5|2065.5|2064.5|2067.5|2066.5|2065.5|2064.5|267
1723632300000|2024-08-14 10:45:00|2066|2065|2066|2065.5|2067|2066.5|2065.5|2065|464
1723632600000|2024-08-14 10:50:00|2065.5|2065|2065.5|2064.5|2066|2065.5|2065.5|2064.5|5
1723632900000|2024-08-14 10:55:00|2066.5|2065|2067|2066.5|2067|2066.5|2066.5|2065|0
1723633200000|2024-08-14 11:00:00|2066.5|2066|2067|2066|2067.5|2066.5|2066.5|2065.5|990
1723633500000|2024-08-14 11:05:00|2066.5|2066.5|2065|2064.5|2066.5|2066.5|2065|2064|1167
1723633800000|2024-08-14 11:10:00|2065.5|2065|2066|2065|2066.5|2066|2064.5|2063.5|1305
1723634100000|2024-08-14 11:15:00|2065.5|2064.5|2065|2064|2066.5|2066|2064.5|2063.5|911
1723634400000|2024-08-14 11:20:00|2064.5|2064.5|2065|2064.5|2065.5|2065|2064.5|2064.5|935
1723634700000|2024-08-14 11:25:00|2065.5|2065|2064.5|2064|2066|2065|2064.5|2064|1155
1723635000000|2024-08-14 11:30:00|2065|2063.5|2063|2062.5|2065|2064.5|2063|2062|1337
1723635300000|2024-08-14 11:35:00|2063.5|2062|2065|2064.5|2065.5|2064.5|2062|2061.5|619
1723635600000|2024-08-14 11:40:00|2065.5|2064|2065|2064|2066|2065|2065|2064|165
1723635900000|2024-08-14 11:45:00|2065.5|2064.5|2066|2065|2066.5|2065.5|2065|2064|1134
1723636200000|2024-08-14 11:50:00|2065.5|2065.5|2065.5|2064.5|2066.5|2065.5|2065|2064.5|307
1723636500000|2024-08-14 11:55:00|2066|2065|2066|2065|2067|2066|2065.5|2065|999
1723636800000|2024-08-14 12:00:00|2065.5|2065.5|2067.5|2066.5|2067.5|2066.5|2065.5|2065|997
1723637100000|2024-08-14 12:05:00|2067|2067|2067.5|2066.5|2068|2067.5|2066.5|2065.5|252
1723637400000|2024-08-14 12:10:00|2067|2066|2066|2065|2067|2066|2065.5|2065|926
1723637700000|2024-08-14 12:15:00|2065.5|2065.5|2065|2064.5|2066|2065.5|2064.5|2063.5|833
1723638000000|2024-08-14 12:20:00|2065.5|2065|2064|2063|2065.5|2065|2062.5|2061.5|3384
1723638300000|2024-08-14 12:25:00|2064.5|2063.5|2061|2060.5|2065|2064.5|2061|2060.5|1366
1723638600000|2024-08-14 12:30:00|2061.5|2060|2063.5|2062.5|2066|2065|2059.5|2057.5|12446
1723638900000|2024-08-14 12:35:00|2063|2063|2062.5|2061.5|2063.5|2063|2061.5|2060.5|956
1723639200000|2024-08-14 12:40:00|2062|2061|2060.5|2060|2062|2061|2058|2057|2812
1723639500000|2024-08-14 12:45:00|2059.5|2059|2062|2061.5|2062.5|2061.5|2059.5|2059|1727
1723639800000|2024-08-14 12:50:00|2061.5|2060.5|2061.5|2060.5|2062.5|2062|2060|2059.5|2894
1723640100000|2024-08-14 12:55:00|2062|2061|2063.5|2062.5|2063.5|2063|2061.5|2060.5|1326
1723640400000|2024-08-14 13:00:00|2064|2063|2067.5|2066.5|2067.5|2067|2063.5|2062.5|1898
1723640700000|2024-08-14 13:05:00|2068|2067|2068|2067|2069|2068|2067|2066|1958
1723641000000|2024-08-14 13:10:00|2068.5|2067.5|2069|2068|2069.5|2068.5|2068.5|2067|1441
1723641300000|2024-08-14 13:15:00|2068.5|2067.5|2069|2068.5|2069.5|2068.5|2068|2067|1218
1723641600000|2024-08-14 13:20:00|2069.5|2069|2069|2068|2070|2069|2068.5|2068|1926
1723641900000|2024-08-14 13:25:00|2068.5|2067.5|2066.5|2066|2068.5|2067.5|2065.5|2065|2026
1723642200000|2024-08-14 13:30:00|2067|2066.5|2064|2063|2067.5|2067|2063.5|2063|3390
1723642500000|2024-08-14 13:35:00|2064.5|2064|2065|2064.5|2065.5|2064.5|2063.5|2062.5|1359
1723642800000|2024-08-14 13:40:00|2064|2063.5|2062|2061|2064|2063.5|2060|2059|4258
1723643100000|2024-08-14 13:45:00|2062.5|2061.5|2065|2064|2065|2064.5|2062|2061|3409
1723643400000|2024-08-14 13:50:00|2064.5|2063|2065|2064.5|2066|2065.5|2063|2062|1310
1723643700000|2024-08-14 13:55:00|2065.5|2064|2062|2061|2066|2065|2062|2061|3865
1723644000000|2024-08-14 14:00:00|2061.5|2061.5|2061.5|2060.5|2062.5|2062|2060.5|2059.5|1416
1723644300000|2024-08-14 14:05:00|2061|2060|2062.5|2061.5|2062.5|2062|2060|2059|1844
1723644600000|2024-08-14 14:10:00|2063|2062|2062|2061|2063|2062|2060|2059.5|1764
1723644900000|2024-08-14 14:15:00|2062.5|2061.5|2065.5|2064.5|2065.5|2064.5|2062|2061.5|1918
1723645200000|2024-08-14 14:20:00|2066|2065|2065|2064|2067|2066|2065|2064|1149
1723645500000|2024-08-14 14:25:00|2065.5|2064.5|2065.5|2064.5|2066|2065.5|2064|2063.5|2200
1723645800000|2024-08-14 14:30:00|2065|2064|2062.5|2061.5|2066|2065|2062|2061.5|1912
1723646100000|2024-08-14 14:35:00|2062|2062|2064|2063.5|2064.5|2064|2062|2061.5|1548
1723646400000|2024-08-14 14:40:00|2064.5|2063|2064|2063|2065.5|2065|2064|2063|2068
1723646700000|2024-08-14 14:45:00|2064.5|2063.5|2065.5|2064.5|2066.5|2065.5|2063.5|2063|2153
1723647000000|2024-08-14 14:50:00|2065|2065|2065.5|2065|2066|2065.5|2065|2064.5|1020
1723647300000|2024-08-14 14:55:00|2065|2064.5|2065|2064.5|2067|2066|2064.5|2064|7241
1723647600000|2024-08-14 15:00:00|2064.5|2064|2064|2063.5|2064.5|2064.5|2063|2062.5|3712
1723647900000|2024-08-14 15:05:00|2064.5|2064|2060.5|2060|2064.5|2064|2060.5|2060|4204
1723648200000|2024-08-14 15:10:00|2061|2060.5|2061.5|2060.5|2061.5|2061|2060|2059.5|1565
1723648500000|2024-08-14 15:15:00|2061|2060|2061.5|2061|2062|2061.5|2060|2059|1614
1723648800000|2024-08-14 15:20:00|2061|2060.5|2061|2060|2061.5|2061|2060.5|2060|4041
1723649100000|2024-08-14 15:25:00|2060.5|2060.5|2059.5|2058.5|2060.5|2060.5|2059.5|2058.5|2330
1723705200000|2024-08-15 07:00:00|2065|2064|2067.5|2066|2068|2066.5|2062|2060|668
1723705500000|2024-08-15 07:05:00|2066.5|2065|2065.5|2064.5|2068|2066.5|2064.5|2063.5|1031
1723705800000|2024-08-15 07:10:00|2065|2063.5|2068|2067.5|2068|2067.5|2065|2063.5|550
1723706100000|2024-08-15 07:15:00|2067.5|2067|2064.5|2063|2068|2067.5|2064.5|2063|1411
1723706400000|2024-08-15 07:20:00|2064|2061.5|2064|2063|2065|2064.5|2062.5|2061.5|400
1723706700000|2024-08-15 07:25:00|2063.5|2062.5|2065.5|2064.5|2066|2065|2063|2062|915
1723707000000|2024-08-15 07:30:00|2066|2065|2067|2066|2067|2066|2066|2065|50
1723707300000|2024-08-15 07:35:00|2067.5|2066.5|2068|2067|2068.5|2067.5|2067.5|2066.5|315
1723707600000|2024-08-15 07:40:00|2067.5|2067.5|2067.5|2066.5|2069|2068.5|2067|2066.5|502
1723707900000|2024-08-15 07:45:00|2068|2067|2069.5|2068.5|2071|2070|2068|2067|1818
1723708200000|2024-08-15 07:50:00|2070|2069.5|2072|2071|2072|2071|2069|2068|2393
1723708500000|2024-08-15 07:55:00|2071.5|2070.5|2073|2072|2073|2072.5|2071|2070|1521
1723708800000|2024-08-15 08:00:00|2072.5|2071.5|2071|2070|2072.5|2071.5|2071|2070|1262
1723709100000|2024-08-15 08:05:00|2070.5|2071|2069|2068.5|2072|2071.5|2069|2068.5|493
1723709400000|2024-08-15 08:10:00|2069.5|2069|2069|2068|2070.5|2069.5|2068.5|2068|160
1723709700000|2024-08-15 08:15:00|2069.5|2069|2068.5|2067.5|2069.5|2069|2068|2067.5|1027
1723710000000|2024-08-15 08:20:00|2068|2067|2068.5|2067.5|2068.5|2068|2067|2066|301
1723710300000|2024-08-15 08:25:00|2068|2067|2068|2067|2068.5|2068|2067.5|2066.5|895
1723710600000|2024-08-15 08:30:00|2067.5|2067.5|2066.5|2066|2068|2067.5|2066.5|2066|982
1723710900000|2024-08-15 08:35:00|2066|2065|2066|2065.5|2067|2066|2066|2065|1447
1723711200000|2024-08-15 08:40:00|2066.5|2066|2067|2066|2067.5|2066.5|2066|2065.5|308
1723711500000|2024-08-15 08:45:00|2067.5|2066.5|2066.5|2065.5|2067.5|2067|2066.5|2065.5|288
1723711800000|2024-08-15 08:50:00|2067|2066|2068.5|2068|2069|2068.5|2067|2065.5|794
1723712100000|2024-08-15 08:55:00|2069|2067.5|2068|2067.5|2069|2067.5|2068|2067.5|55
1723712400000|2024-08-15 09:00:00|2069|2067|2068.5|2067.5|2069|2068.5|2068|2067|1136
1723712700000|2024-08-15 09:05:00|2068|2067|2068|2067|2068.5|2067.5|2067.5|2067|441
1723713000000|2024-08-15 09:10:00|2067.5|2066.5|2068|2067|2068|2067|2067|2066.5|148
1723713300000|2024-08-15 09:15:00|2067.5|2067.5|2068.5|2068|2069|2068.5|2067.5|2067|566
1723713600000|2024-08-15 09:20:00|2069.5|2068.5|2069.5|2068.5|2069.5|2069|2069.5|2068.5|958
1723713900000|2024-08-15 09:25:00|2069|2068|2069|2068|2069|2068.5|2068|2067|167
1723714200000|2024-08-15 09:30:00|2068.5|2069|2068.5|2067.5|2070|2069.5|2068.5|2067.5|213
1723714500000|2024-08-15 09:35:00|2068|2067|2067|2066|2068|2067|2066.5|2066|458
1723714800000|2024-08-15 09:40:00|2067.5|2066.5|2066.5|2066|2067.5|2067|2066.5|2066|771
1723715100000|2024-08-15 09:45:00|2066|2065.5|2067.5|2066.5|2067.5|2066.5|2066|2065|1090
1723715400000|2024-08-15 09:50:00|2067|2067|2067|2066.5|2067.5|2067|2067|2066.5|722
1723715700000|2024-08-15 09:55:00|2067.5|2067|2068.5|2068|2069|2068|2067.5|2066.5|448
1723716000000|2024-08-15 10:00:00|2069|2067.5|2068.5|2068|2070.5|2070|2068|2067|2531
1723716300000|2024-08-15 10:05:00|2069|2068.5|2071.5|2070.5|2071.5|2070.5|2069|2068.5|1820
1723716600000|2024-08-15 10:10:00|2071|2070|2071.5|2070.5|2072|2071.5|2070.5|2070|1904
1723716900000|2024-08-15 10:15:00|2072|2071|2069.5|2069|2072|2071|2069.5|2069|700
1723717200000|2024-08-15 10:20:00|2069|2068.5|2068.5|2068|2069|2068.5|2068|2067.5|1781
1723717500000|2024-08-15 10:25:00|2068|2067.5|2069.5|2068.5|2069.5|2069|2067.5|2067|2758
1723717800000|2024-08-15 10:30:00|2069|2069|2071|2070|2071|2070|2069|2069|700
1723718100000|2024-08-15 10:35:00|2070.5|2069.5|2070.5|2069.5|2071|2070|2070|2069|87
1723718400000|2024-08-15 10:40:00|2071|2070|2070|2069.5|2071|2070.5|2070|2069.5|1528
1723718700000|2024-08-15 10:45:00|2069.5|2069|2069.5|2069|2070|2069.5|2069.5|2069|203
1723719000000|2024-08-15 10:50:00|2069|2068.5|2070|2069.5|2070|2069.5|2069|2068.5|638
1723719300000|2024-08-15 10:55:00||2069||2069.5||2069.5||2069|168
1723719600000|2024-08-15 11:00:00|2069.5|2069|2070.5|2069.5|2070.5|2070|2069|2068.5|407
1723719900000|2024-08-15 11:05:00|2070|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|284
1723720200000|2024-08-15 11:10:00|2070|2069|2069.5|2069|2070|2069|2069.5|2069|781
1723720500000|2024-08-15 11:15:00|2070|2069.5|2070.5|2069.5|2070.5|2070|2070|2069.5|244
1723720800000|2024-08-15 11:20:00|2070|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|422
1723721100000|2024-08-15 11:25:00|2070|2070|2070.5|2069.5|2070.5|2070|2070|2069.5|194
1723721400000|2024-08-15 11:30:00|2070|2070|2072.5|2071.5|2072.5|2071.5|2070|2070|1387
1723721700000|2024-08-15 11:35:00|2072|2072|2072|2071|2072|2072|2071.5|2071|959
1723722000000|2024-08-15 11:40:00|2072.5|2071.5|2072.5|2071.5|2073|2072|2072.5|2071.5|444
1723722300000|2024-08-15 11:45:00|2072|2072|2072|2071|2073|2072.5|2071.5|2071|1032
1723722600000|2024-08-15 11:50:00|2071.5|2070.5|2071|2070|2072|2070.5|2071|2070|531
1723722900000|2024-08-15 11:55:00|2071.5|2070.5|2071|2070|2072|2071|2070.5|2070|1341
1723723200000|2024-08-15 12:00:00|2070.5|2070.5|2071|2070.5|2071|2070.5|2070|2069.5|534
1723723500000|2024-08-15 12:05:00|2070.5|2070|2071.5|2070.5|2071.5|2070.5|2070|2069.5|738
1723723800000|2024-08-15 12:10:00|2071|2070|2071|2070.5|2071|2070.5|2070.5|2070|340
1723724100000|2024-08-15 12:15:00|2071.5|2071|2074|2073.5|2074|2073.5|2071.5|2071|1266
1723724400000|2024-08-15 12:20:00|2074.5|2074|2074|2073.5|2075|2074.5|2074|2073|1137
1723724700000|2024-08-15 12:25:00|2074.5|2074|2073.5|2072.5|2074.5|2074|2073|2072|766
1723725000000|2024-08-15 12:30:00|2075.5|2074.5|2095|2094|2095|2094|2075.5|2074.5|10312
1723725300000|2024-08-15 12:35:00|2094.5|2093.5|2097.5|2096.5|2097.5|2096.5|2091.5|2090.5|4568
1723725600000|2024-08-15 12:40:00|2097|2096|2101|2100|2101|2100.5|2096.5|2095.5|4406
1723725900000|2024-08-15 12:45:00|2102|2100.5|2105.5|2104.5|2105.5|2105|2100|2099.5|6952
1723726200000|2024-08-15 12:50:00|2104.5|2104|2111.5|2110.5|2111.5|2110.5|2102|2101.5|13652
1723726500000|2024-08-15 12:55:00|2112.5|2111.5|2105|2104|2112.5|2111.5|2104.5|2104|5444
1723726800000|2024-08-15 13:00:00|2104.5|2104.5|2102.5|2102|2104.5|2104.5|2101.5|2101|5941
1723727100000|2024-08-15 13:05:00|2103|2101.5|2103|2102.5|2104.5|2104|2102|2101|4456
1723727400000|2024-08-15 13:10:00|2102.5|2102|2104.5|2103.5|2104.5|2104|2102.5|2102|657
1723727700000|2024-08-15 13:15:00|2104|2104|2104.5|2104|2106|2105.5|2103|2102|4406
1723728000000|2024-08-15 13:20:00|2105|2104.5|2105|2104|2106.5|2106|2104|2103|2123
1723728300000|2024-08-15 13:25:00|2104.5|2103.5|2107|2106|2107|2106.5|2103.5|2102.5|2030
1723728600000|2024-08-15 13:30:00|2106.5|2105.5|2110.5|2110|2111|2110.5|2105.5|2105|6180
1723728900000|2024-08-15 13:35:00|2109.5|2109|2111.5|2110.5|2112|2111.5|2109|2108.5|2608
1723729200000|2024-08-15 13:40:00|2112|2111.5|2109|2108.5|2113|2112|2108|2107.5|3456
1723729500000|2024-08-15 13:45:00|2109.5|2109|2110|2109.5|2110|2109.5|2106|2105.5|3960
1723729800000|2024-08-15 13:50:00|2110.5|2110|2108.5|2108|2110.5|2110|2107.5|2107|7651
1723730100000|2024-08-15 13:55:00|2109.5|2108.5|2109.5|2108.5|2109.5|2109|2107|2106|3104
1723730400000|2024-08-15 14:00:00|2109|2109|2105.5|2105|2109.5|2109|2105.5|2105|3492
1723730700000|2024-08-15 14:05:00|2105|2104.5|2100.5|2099.5|2105.5|2104.5|2100|2099|4981
1723731000000|2024-08-15 14:10:00|2100|2099|2103.5|2103|2103.5|2103|2099|2098|3585
1723731300000|2024-08-15 14:15:00|2104|2103.5|2102.5|2101.5|2104|2103.5|2101.5|2101|2035
1723731600000|2024-08-15 14:20:00|2102|2102|2101|2100.5|2103.5|2103|2100.5|2100|2465
1723731900000|2024-08-15 14:25:00|2102|2101|2102.5|2102|2104.5|2103.5|2102|2101|1689
1723732200000|2024-08-15 14:30:00|2103|2102.5|2104|2103.5|2104.5|2103.5|2102.5|2102|2051
1723732500000|2024-08-15 14:35:00|2103.5|2103|2102|2101.5|2103.5|2103|2101.5|2101|1469
1723732800000|2024-08-15 14:40:00|2101|2100.5|2101.5|2101|2102|2101.5|2100.5|2100|1376
1723733100000|2024-08-15 14:45:00|2102.5|2101.5|2099|2098.5|2102.5|2101.5|2098.5|2098|2053
1723733400000|2024-08-15 14:50:00|2098.5|2098|2098|2097.5|2098.5|2098|2097|2096.5|1953
1723733700000|2024-08-15 14:55:00|2097.5|2097|2097.5|2096.5|2098.5|2098|2095.5|2095|6892
1723734000000|2024-08-15 15:00:00|2098|2097|2099|2098.5|2099.5|2099|2097.5|2097|4788
1723734300000|2024-08-15 15:05:00|2098.5|2098|2097.5|2097|2099.5|2099|2097.5|2097|3437
1723734600000|2024-08-15 15:10:00|2097|2096.5|2097.5|2097|2098.5|2098|2096.5|2096|6126
1723734900000|2024-08-15 15:15:00|2098|2097.5|2096|2095.5|2098|2097.5|2095.5|2095|3810
1723735200000|2024-08-15 15:20:00|2096.5|2096|2096|2095.5|2097|2096.5|2096|2095.5|4537
1723735500000|2024-08-15 15:25:00|2096.5|2096|2097|2096.5|2098.5|2098|2096|2095.5|5001
1723791600000|2024-08-16 07:00:00|2100|2098.5|2098.5|2097.5|2104|2101.5|2097.5|2096|3563
1723791900000|2024-08-16 07:05:00|2097.5|2096|2099|2098|2100|2099.5|2097.5|2096|1308
1723792200000|2024-08-16 07:10:00|2099.5|2098.5|2101.5|2100.5|2102|2100.5|2098.5|2097.5|2941
1723792500000|2024-08-16 07:15:00|2101|2100|2099|2098|2102|2101.5|2098|2097|3224
1723792800000|2024-08-16 07:20:00|2100|2098.5|2096|2095|2100|2098.5|2094|2093.5|3802
1723793100000|2024-08-16 07:25:00|2095.5|2094.5|2097|2096.5|2099|2098|2094.5|2094|2119
1723793400000|2024-08-16 07:30:00|2097.5|2097|2099|2098.5|2100.5|2099.5|2097|2096|1505
1723793700000|2024-08-16 07:35:00|2099.5|2098|2101|2100.5|2103.5|2102.5|2099|2098|2221
1723794000000|2024-08-16 07:40:00|2101.5|2101|2101.5|2101|2102|2101|2098.5|2098|4228
1723794300000|2024-08-16 07:45:00|2101|2100|2101|2100.5|2102|2101|2099.5|2098.5|1608
1723794600000|2024-08-16 07:50:00|2100.5|2100|2100.5|2099.5|2102|2101.5|2100|2099|1629
1723794900000|2024-08-16 07:55:00|2099.5|2098.5|2104.5|2104|2105|2104|2099.5|2098.5|2620
1723795200000|2024-08-16 08:00:00|2105|2103.5|2107|2106|2107|2106.5|2104.5|2103.5|4156
1723795500000|2024-08-16 08:05:00|2106.5|2105|2107|2106|2107|2106.5|2104|2103.5|3578
1723795800000|2024-08-16 08:10:00|2106|2105.5|2109.5|2108.5|2110|2109.5|2105|2104|3347
1723796100000|2024-08-16 08:15:00|2109|2109|2106.5|2106|2110|2109.5|2106.5|2106|2563
1723796400000|2024-08-16 08:20:00|2106|2105.5|2105|2104.5|2106|2105.5|2104|2103.5|3504
1723796700000|2024-08-16 08:25:00|2105.5|2105|2101.5|2101|2106|2105|2101.5|2100.5|2703
1723797000000|2024-08-16 08:30:00|2101|2100.5|2103.5|2102.5|2104.5|2104|2100.5|2100|4885
1723797300000|2024-08-16 08:35:00|2103|2102|2108|2107.5|2108|2107.5|2103|2102|2077
1723797600000|2024-08-16 08:40:00|2108.5|2108|2110.5|2110|2110.5|2110|2106.5|2106|2803
1723797900000|2024-08-16 08:45:00|2110|2109.5|2110.5|2110|2112.5|2112|2109.5|2109|3669
1723798200000|2024-08-16 08:50:00|2110|2109.5|2108.5|2107.5|2111|2110|2108|2107|2533
1723798500000|2024-08-16 08:55:00|2108|2107|2107|2106|2108|2107.5|2106.5|2105.5|1178
1723798800000|2024-08-16 09:00:00|2106.5|2106.5|2108.5|2108|2108.5|2108|2106.5|2106.5|2359
1723799100000|2024-08-16 09:05:00|2108|2107.5|2108.5|2108|2109.5|2109|2107.5|2107|2342
1723799400000|2024-08-16 09:10:00|2108|2107.5|2105.5|2105|2108|2107.5|2105.5|2105|2645
1723799700000|2024-08-16 09:15:00|2106|2105.5|2104.5|2103.5|2106.5|2105.5|2102.5|2102|2281
1723800000000|2024-08-16 09:20:00|2104|2104|2106|2105.5|2106|2105.5|2104|2103|2093
1723800300000|2024-08-16 09:25:00|2105.5|2105|2107|2106.5|2108|2107.5|2105.5|2105|3250
1723800600000|2024-08-16 09:30:00|2107.5|2107|2108.5|2107.5|2109|2108.5|2107|2106|1224
1723800900000|2024-08-16 09:35:00|2109|2108|2110|2109|2111|2110|2108.5|2107.5|1623
1723801200000|2024-08-16 09:40:00|2110.5|2109.5|2108.5|2107.5|2111|2110.5|2108|2107.5|1925
1723801500000|2024-08-16 09:45:00|2108|2107|2106.5|2106|2108.5|2108|2106|2105|2476
1723801800000|2024-08-16 09:50:00|2107|2106.5|2106.5|2106|2109.5|2109|2106|2105.5|7283
1723802100000|2024-08-16 09:55:00|2107|2105.5|2108|2107.5|2109.5|2108.5|2106|2105.5|9457
1723802400000|2024-08-16 10:00:00|2107.5|2107|2107.5|2106.5|2108|2107|2106|2105.5|3106
1723802700000|2024-08-16 10:05:00|2107|2106|2105.5|2105|2107|2106|2105.5|2104.5|1047
1723803000000|2024-08-16 10:10:00|2105|2104.5|2106|2105.5|2106.5|2105.5|2104.5|2104|2435
1723803300000|2024-08-16 10:15:00|2105.5|2105|2104|2103.5|2106|2105.5|2104|2103.5|1288
1723803600000|2024-08-16 10:20:00|2104.5|2104|2104.5|2104|2105.5|2104.5|2104.5|2104|749
1723803900000|2024-08-16 10:25:00|2104|2103.5|2104.5|2103.5|2105|2104.5|2103.5|2103|1269
1723804200000|2024-08-16 10:30:00|2104|2103|2103|2102|2104.5|2103.5|2102.5|2102|2556
1723804500000|2024-08-16 10:35:00|2102.5|2102.5|2102|2101.5|2103.5|2102.5|2102|2101.5|637
1723804800000|2024-08-16 10:40:00|2101.5|2101|2101|2100|2102.5|2101.5|2100|2099.5|4464
1723805100000|2024-08-16 10:45:00|2100.5|2099.5|2103.5|2102.5|2103.5|2103|2100|2099.5|1713
1723805400000|2024-08-16 10:50:00|2103|2102|2103|2102|2103.5|2103|2102.5|2102|1758
1723805700000|2024-08-16 10:55:00|2103.5|2102.5|2104|2103.5|2104.5|2103.5|2103|2102.5|600
1723806000000|2024-08-16 11:00:00|2103.5|2103|2103.5|2102.5|2106|2105|2102.5|2102|2006
1723806300000|2024-08-16 11:05:00|2104|2103|2104|2103|2107|2106|2103.5|2103|1616
1723806600000|2024-08-16 11:10:00|2103.5|2103.5|2103|2102.5|2104.5|2104|2103|2102|1455
1723806900000|2024-08-16 11:15:00|2103.5|2103|2103.5|2103|2104|2103.5|2102.5|2102|984
1723807200000|2024-08-16 11:20:00|2104|2103.5|2103.5|2102.5|2104|2103.5|2103|2102.5|620
1723807500000|2024-08-16 11:25:00|2104|2103|2103|2102.5|2104|2103.5|2102.5|2102|2327
1723807800000|2024-08-16 11:30:00|2102.5|2102|2102|2101|2103|2102.5|2101.5|2101|2424
1723808100000|2024-08-16 11:35:00|2101.5|2101.5|2102.5|2102|2103|2102.5|2101|2100.5|311
1723808400000|2024-08-16 11:40:00|2103|2102.5|2102|2101|2103|2102.5|2101.5|2100.5|970
1723808700000|2024-08-16 11:45:00|2101.5|2101.5|2101.5|2100.5|2102|2101.5|2100.5|2100|1919
1723809000000|2024-08-16 11:50:00|2101|2100|2100.5|2100|2101.5|2101|2100|2099|1432
1723809300000|2024-08-16 11:55:00|2101|2099.5|2101.5|2100.5|2101.5|2101|2100.5|2099.5|1849
1723809600000|2024-08-16 12:00:00|2101|2100|2100.5|2100|2101|2100.5|2100|2099.5|750
1723809900000|2024-08-16 12:05:00|2101|2099.5|2102|2101.5|2102|2101.5|2100.5|2099.5|450
1723810200000|2024-08-16 12:10:00|2101.5|2101|2102.5|2101.5|2102.5|2101.5|2101.5|2101|1287
1723810500000|2024-08-16 12:15:00|2102|2101|2100.5|2099.5|2102.5|2101|2100|2099.5|1115
1723810800000|2024-08-16 12:20:00|2100|2100|2101.5|2101|2102|2101.5|2100|2100|515
1723811100000|2024-08-16 12:25:00|2102|2100.5|2100|2099.5|2102|2100.5|2099|2098.5|1534
1723811400000|2024-08-16 12:30:00|2099|2099|2096.5|2095.5|2099.5|2099|2095.5|2094.5|3617
1723811700000|2024-08-16 12:35:00|2096|2096|2095.5|2095|2098|2097.5|2095.5|2095|1378
1723812000000|2024-08-16 12:40:00|2096|2095.5|2098|2097|2098.5|2098|2096|2095|2357
1723812300000|2024-08-16 12:45:00|2097.5|2096.5|2096.5|2096|2098|2097|2096|2095.5|2756
1723812600000|2024-08-16 12:50:00|2096|2095.5|2095.5|2095|2096.5|2096|2095|2094|1566
1723812900000|2024-08-16 12:55:00|2096|2095.5|2097|2096.5|2097.5|2097|2094.5|2094|1945
1723813200000|2024-08-16 13:00:00|2096.5|2096|2099|2098.5|2099|2098.5|2096.5|2095.5|1724
1723813500000|2024-08-16 13:05:00|2099.5|2099|2099.5|2099|2100|2099|2099|2098.5|283
1723813800000|2024-08-16 13:10:00|2099|2098.5|2099.5|2098.5|2100|2099.5|2099|2098.5|889
1723814100000|2024-08-16 13:15:00|2099|2099|2101|2100.5|2101|2100.5|2098.5|2098|1130
1723814400000|2024-08-16 13:20:00|2101.5|2101|2100.5|2099.5|2101.5|2101|2100.5|2099.5|1481
1723814700000|2024-08-16 13:25:00|2100|2099|2099|2098.5|2100|2099|2098.5|2098|1216
1723815000000|2024-08-16 13:30:00|2099.5|2099|2100|2099|2101.5|2100.5|2099.5|2099|2590
1723815300000|2024-08-16 13:35:00|2099.5|2099.5|2101|2100.5|2103|2102.5|2099.5|2099.5|2786
1723815600000|2024-08-16 13:40:00|2101.5|2101|2106.5|2106|2107|2106.5|2101.5|2101|7302
1723815900000|2024-08-16 13:45:00|2107|2106.5|2109|2108.5|2109.5|2108.5|2106|2105.5|5939
1723816200000|2024-08-16 13:50:00|2108.5|2108|2111.5|2111|2112|2111.5|2108.5|2108|7851
1723816500000|2024-08-16 13:55:00|2111|2110.5|2114.5|2114|2115|2114.5|2110|2109.5|6503
1723816800000|2024-08-16 14:00:00|2115|2114.5|2117|2116.5|2119|2118.5|2115|2114.5|3763
1723817100000|2024-08-16 14:05:00|2116|2116|2117|2116.5|2117|2116.5|2114.5|2114|2951
1723817400000|2024-08-16 14:10:00|2116.5|2116|2116.5|2116|2117.5|2117|2116|2115.5|1197
1723817700000|2024-08-16 14:15:00|2117|2116.5|2117|2116|2119|2118|2115.5|2115|2795
1723818000000|2024-08-16 14:20:00|2117.5|2116.5|2116|2115|2118|2117.5|2115.5|2114.5|1976
1723818300000|2024-08-16 14:25:00|2116.5|2115.5|2117|2116.5|2118|2117|2116.5|2115|989
1723818600000|2024-08-16 14:30:00|2116.5|2116|2115|2114.5|2116.5|2116|2114|2113.5|3573
1723818900000|2024-08-16 14:35:00|2115.5|2115|2112|2111.5|2116|2115.5|2112|2111.5|3568
1723819200000|2024-08-16 14:40:00|2111.5|2111|2108|2107.5|2111.5|2111|2108|2107.5|1996
1723819500000|2024-08-16 14:45:00|2108.5|2108|2111|2110.5|2111|2110.5|2108.5|2107.5|3252
1723819800000|2024-08-16 14:50:00|2111.5|2111|2110.5|2110|2112|2111.5|2110|2109.5|2164
1723820100000|2024-08-16 14:55:00|2110|2109.5|2110.5|2110|2111.5|2111|2110|2109.5|2407
1723820400000|2024-08-16 15:00:00|2111|2110.5|2108|2107.5|2111|2110.5|2108|2107.5|2613
1723820700000|2024-08-16 15:05:00|2107.5|2107|2107.5|2106.5|2109.5|2108.5|2106.5|2106|5017
1723821000000|2024-08-16 15:10:00|2107|2107|2109.5|2109|2110|2109|2107|2106.5|4709
1723821300000|2024-08-16 15:15:00|2109|2108.5|2108|2107.5|2109|2108.5|2107.5|2107|1739
1723821600000|2024-08-16 15:20:00|2108.5|2108|2107|2106.5|2108.5|2108|2106.5|2106|5711
1723821900000|2024-08-16 15:25:00|2106.5|2106|2108|2107.5|2109|2108.5|2106.5|2106|6907
1724050800000|2024-08-19 07:00:00|2106.5|2106|2114|2112.5|2114|2113|2106.5|2106|1214
1724051100000|2024-08-19 07:05:00|2113.5|2112|2112.5|2111.5|2114|2113|2109|2107.5|1916
1724051400000|2024-08-19 07:10:00|2113|2111|2118.5|2117.5|2118.5|2117.5|2111|2110.5|1772
1724051700000|2024-08-19 07:15:00|2117.5|2116|2116|2115|2118.5|2117.5|2114.5|2114|1533
1724052000000|2024-08-19 07:20:00|2115|2115.5|2118.5|2117.5|2118.5|2118|2113.5|2112|3987
1724052300000|2024-08-19 07:25:00|2118|2117|2115.5|2114.5|2119.5|2118.5|2115|2114|3530
1724052600000|2024-08-19 07:30:00|2116|2115|2119.5|2118.5|2121|2120|2116|2115|2527
1724052900000|2024-08-19 07:35:00|2120|2119|2121|2120.5|2123.5|2122.5|2119|2118.5|3567
1724053200000|2024-08-19 07:40:00|2121.5|2120|2124.5|2124|2125|2124|2119.5|2118.5|2552
1724053500000|2024-08-19 07:45:00|2125|2123.5|2125|2124.5|2126|2125.5|2124|2123|1877
1724053800000|2024-08-19 07:50:00|2124.5|2124|2120.5|2120|2125|2124|2120.5|2120|1625
1724054100000|2024-08-19 07:55:00|2120|2119.5|2117.5|2117|2121|2120|2117.5|2116.5|2953
1724054400000|2024-08-19 08:00:00|2118|2116.5|2117|2116.5|2118|2117|2115|2114|2557
1724054700000|2024-08-19 08:05:00|2116.5|2116|2116|2115.5|2117|2116|2114.5|2113.5|1355
1724055000000|2024-08-19 08:10:00|2117|2116|2119.5|2118.5|2119.5|2118.5|2115.5|2114.5|2252
1724055300000|2024-08-19 08:15:00|2120|2119|2121|2120|2121|2120|2118.5|2117.5|3453
1724055600000|2024-08-19 08:20:00|2120.5|2120.5|2121.5|2121|2122.5|2122|2120.5|2120|2703
1724055900000|2024-08-19 08:25:00|2121|2120.5|2121.5|2121|2122|2121.5|2119|2118|1815
1724056200000|2024-08-19 08:30:00|2121|2120.5|2122.5|2122|2123.5|2122.5|2120.5|2120|1491
1724056500000|2024-08-19 08:35:00|2123|2122.5|2120.5|2120|2123.5|2122.5|2120.5|2120|541
1724056800000|2024-08-19 08:40:00|2120|2119.5|2120|2119|2120.5|2120|2119|2118|1416
1724057100000|2024-08-19 08:45:00|2120.5|2119.5|2119|2118.5|2121|2120|2119|2118.5|1143
1724057400000|2024-08-19 08:50:00|2118.5|2118|2118.5|2117.5|2119.5|2119|2117|2116.5|1637
1724057700000|2024-08-19 08:55:00|2118|2118.5|2120.5|2119.5|2120.5|2119.5|2118|2118.5|1040
1724058000000|2024-08-19 09:00:00|2120|2120.5|2121.5|2120.5|2122|2121|2120|2119.5|1002
1724058300000|2024-08-19 09:05:00|2121|2121|2125.5|2124.5|2125.5|2125|2121|2121|2545
1724058600000|2024-08-19 09:10:00|2125|2125|2125.5|2125|2126|2125.5|2125|2124.5|590
1724058900000|2024-08-19 09:15:00|2126|2125.5|2126|2125|2126.5|2126|2125|2124.5|683
1724059200000|2024-08-19 09:20:00|2125.5|2125.5|2127.5|2126.5|2128|2127.5|2125.5|2125.5|1594
1724059500000|2024-08-19 09:25:00|2127|2126|2127|2126.5|2128|2127.5|2125.5|2125|958
1724059800000|2024-08-19 09:30:00|2126.5|2125.5|2126.5|2125.5|2128|2127|2126|2125.5|482
1724060100000|2024-08-19 09:35:00|2126|2126|2126|2125|2127|2126|2125.5|2125|263
1724060400000|2024-08-19 09:40:00|2125|2124.5|2122.5|2122|2125.5|2125|2122.5|2122|1379
1724060700000|2024-08-19 09:45:00|2123|2122.5|2121|2120|2123|2122.5|2120|2119.5|2970
1724061000000|2024-08-19 09:50:00|2120.5|2120.5|2122|2121|2122|2121|2120.5|2120|1616
1724061300000|2024-08-19 09:55:00|2122.5|2122|2124.5|2123.5|2125|2124|2122|2121.5|3190
1724061600000|2024-08-19 10:00:00|2124|2123|2123.5|2122.5|2124.5|2124|2122.5|2122|2004
1724061900000|2024-08-19 10:05:00|2123|2122|2121.5|2121|2123|2122.5|2121|2120.5|2518
1724062200000|2024-08-19 10:10:00|2122|2120.5|2122|2121|2122|2121|2121|2120.5|50
1724062500000|2024-08-19 10:15:00|2122.5|2122|2120|2119|2122.5|2122|2120|2119|1597
1724062800000|2024-08-19 10:20:00|2119.5|2118.5|2118|2117.5|2119.5|2119|2117.5|2117|2274
1724063100000|2024-08-19 10:25:00|2117.5|2117|2118.5|2117.5|2119.5|2118.5|2117.5|2117|2609
1724063400000|2024-08-19 10:30:00|2119|2118|2119|2118.5|2119|2118.5|2118.5|2117.5|540
1724063700000|2024-08-19 10:35:00|2118.5|2118|2116|2115.5|2118.5|2118|2116|2115.5|2535
1724064000000|2024-08-19 10:40:00|2115.5|2115|2116.5|2115.5|2116.5|2115.5|2115|2114.5|665
1724064300000|2024-08-19 10:45:00|2116|2115|2114.5|2114|2116.5|2115.5|2114.5|2114|1003
1724064600000|2024-08-19 10:50:00|2114|2113.5|2113.5|2112.5|2114|2113.5|2112|2111.5|2477
1724064900000|2024-08-19 10:55:00|2114|2113.5|2114.5|2114|2115|2114.5|2113.5|2113|1623
1724065200000|2024-08-19 11:00:00|2115|2115|2116|2115.5|2116|2115.5|2115|2114|705
1724065500000|2024-08-19 11:05:00|2115.5|2115|2114|2113|2115.5|2115.5|2114|2113|987
1724065800000|2024-08-19 11:10:00|2113.5|2113.5|2114.5|2114|2115|2114.5|2113.5|2113|919
1724066100000|2024-08-19 11:15:00|2115|2114.5|2115|2114.5|2116|2115|2114.5|2114|1719
1724066400000|2024-08-19 11:20:00|2114.5|2114|2116|2115|2116|2115.5|2114|2113|1070
1724066700000|2024-08-19 11:25:00|2116.5|2115.5|2115.5|2115|2116.5|2115.5|2115.5|2115|521
1724067000000|2024-08-19 11:30:00|2115|2114.5|2115.5|2115|2116.5|2116|2114.5|2114|1658
1724067300000|2024-08-19 11:35:00|2116|2115.5|2115.5|2115|2116.5|2116|2115.5|2115|364
1724067600000|2024-08-19 11:40:00|2115|2114.5|2114.5|2114|2115.5|2114.5|2114.5|2113.5|1194
1724067900000|2024-08-19 11:45:00|2115|2113.5|2114|2113|2115|2113.5|2113.5|2113|1535
1724068200000|2024-08-19 11:50:00|2114.5|2114|2114|2113.5|2114.5|2114|2113.5|2112.5|2723
1724068500000|2024-08-19 11:55:00|2114.5|2114|2116|2115.5|2116|2115.5|2114.5|2114|21
1724068800000|2024-08-19 12:00:00|2115.5|2115|2114.5|2114|2115.5|2115|2114.5|2114|365
1724069100000|2024-08-19 12:05:00|2114|2113.5|2114.5|2114|2115|2114.5|2114|2113.5|1296
1724069400000|2024-08-19 12:10:00|2115|2114.5|2114.5|2114|2115|2114.5|2114.5|2114|172
1724069700000|2024-08-19 12:15:00|2115|2114.5|2115|2114.5|2115.5|2115|2115|2114.5|876
1724070000000|2024-08-19 12:20:00|2115.5|2115|2115.5|2114.5|2116.5|2115.5|2115.5|2114.5|1014
1724070300000|2024-08-19 12:25:00|2115|2115|2115|2114.5|2115.5|2115|2115|2114|1589
1724070600000|2024-08-19 12:30:00|2114.5|2114|2116|2115|2116|2115|2114|2113.5|998
1724070900000|2024-08-19 12:35:00|2115.5|2114.5|2115|2114.5|2116|2114.5|2115|2114.5|257
1724071200000|2024-08-19 12:40:00|2115.5|2115|2116.5|2116|2117|2116.5|2115|2114.5|1861
1724071500000|2024-08-19 12:45:00|2116|2115.5|2118|2117.5|2118|2117.5|2116|2115.5|1405
1724071800000|2024-08-19 12:50:00|2117.5|2117|2117|2116.5|2117.5|2117|2117|2116.5|2919
1724072100000|2024-08-19 12:55:00|2117.5|2117|2118|2117.5|2118|2117.5|2117|2116.5|1040
1724072400000|2024-08-19 13:00:00|2118.5|2118|2120|2119.5|2120|2119.5|2118|2117.5|1044
1724072700000|2024-08-19 13:05:00|2120.5|2120|2120.5|2120|2121.5|2120.5|2120.5|2120|730
1724073000000|2024-08-19 13:10:00|2121|2120.5|2121|2120.5|2122.5|2122|2121|2120|939
1724073300000|2024-08-19 13:15:00|2122|2121.5|2123.5|2123|2124|2123|2122|2121.5|1578
1724073600000|2024-08-19 13:20:00|2123|2122.5|2123.5|2123|2123.5|2123|2123|2122.5|286
1724073900000|2024-08-19 13:25:00|2123|2122.5|2122|2121.5|2123.5|2122.5|2122|2121.5|954
1724074200000|2024-08-19 13:30:00|2122.5|2122|2124.5|2124|2125.5|2125|2122.5|2122|3295
1724074500000|2024-08-19 13:35:00|2125|2124.5|2124|2123.5|2125|2124.5|2124|2123.5|1417
1724074800000|2024-08-19 13:40:00|2123.5|2123|2119.5|2118.5|2123.5|2123|2119|2118.5|3946
1724075100000|2024-08-19 13:45:00|2119|2119|2117.5|2117|2119|2119|2117.5|2116.5|1923
1724075400000|2024-08-19 13:50:00|2118|2117.5|2116.5|2116|2118.5|2118|2116.5|2116|1782
1724075700000|2024-08-19 13:55:00|2117|2117|2116.5|2116|2117.5|2117|2116|2115.5|2272
1724076000000|2024-08-19 14:00:00|2117|2115.5|2116|2115|2117|2116.5|2115|2114.5|1721
1724076300000|2024-08-19 14:05:00|2115.5|2115.5|2115.5|2114.5|2115.5|2115.5|2114.5|2114|2227
1724076600000|2024-08-19 14:10:00|2115|2114|2113.5|2112.5|2115.5|2114|2113|2112.5|2745
1724076900000|2024-08-19 14:15:00|2113|2113|2113.5|2113|2114|2113|2112.5|2112|1703
1724077200000|2024-08-19 14:20:00|2114|2112.5|2111.5|2111|2114|2113.5|2111.5|2111|1995
1724077500000|2024-08-19 14:25:00|2112|2111.5|2112.5|2111.5|2113|2112.5|2112|2111.5|2563
1724077800000|2024-08-19 14:30:00|2112|2112|2115|2114|2115|2114.5|2112|2111.5|1227
1724078100000|2024-08-19 14:35:00|2114.5|2114.5|2115|2114.5|2115.5|2115|2114.5|2114|1004
1724078400000|2024-08-19 14:40:00|2114.5|2114|2116|2115.5|2116.5|2116|2114|2113.5|2809
1724078700000|2024-08-19 14:45:00|2116.5|2116|2117|2116.5|2118|2117.5|2115.5|2115|1662
1724079000000|2024-08-19 14:50:00|2116.5|2116|2117|2116|2118|2117.5|2116.5|2116|2710
1724079300000|2024-08-19 14:55:00|2116.5|2115.5|2114|2113.5|2116.5|2115.5|2114|2113.5|1579
1724079600000|2024-08-19 15:00:00|2113.5|2113|2114|2113|2114|2113.5|2113|2112.5|3781
1724079900000|2024-08-19 15:05:00|2113.5|2113.5|2113|2112.5|2114|2113.5|2112.5|2112|1097
1724080200000|2024-08-19 15:10:00|2112|2112|2111.5|2111|2112.5|2112|2110|2109.5|6845
1724080500000|2024-08-19 15:15:00|2112|2111.5|2113|2112|2113|2112.5|2111.5|2111|3350
1724080800000|2024-08-19 15:20:00|2112.5|2112.5|2112.5|2112|2112.5|2112.5|2111.5|2111|2090
1724081100000|2024-08-19 15:25:00|2112|2111.5|2113|2112|2113.5|2113|2111|2110.5|4704
1724137200000|2024-08-20 07:00:00|2111.5|2110.5|2117|2116|2119|2118|2111|2110|4105
1724137500000|2024-08-20 07:05:00|2116|2115|2118.5|2117|2118.5|2117|2114.5|2113|535
1724137800000|2024-08-20 07:10:00|2118|2116.5|2112.5|2111.5|2118.5|2116.5|2110|2109|3071
1724138100000|2024-08-20 07:15:00|2114|2113|2118.5|2117|2119.5|2119|2112.5|2111.5|2097
1724138400000|2024-08-20 07:20:00|2118|2117.5|2117.5|2116.5|2122.5|2122|2117|2116|4449
1724138700000|2024-08-20 07:25:00|2119.5|2116|2119|2118|2122.5|2121.5|2117.5|2116|2830
1724139000000|2024-08-20 07:30:00|2119.5|2119|2122.5|2122|2125|2123.5|2119.5|2119|2215
1724139300000|2024-08-20 07:35:00|2123.5|2121.5|2123|2122|2124.5|2123.5|2121.5|2121|4294
1724139600000|2024-08-20 07:40:00|2122.5|2121|2123.5|2122.5|2124|2123|2121.5|2121|1260
1724139900000|2024-08-20 07:45:00|2123|2123|2122.5|2121.5|2124|2123|2121.5|2120.5|1202
1724140200000|2024-08-20 07:50:00|2122|2121|2120|2119|2122.5|2121.5|2119.5|2118.5|792
1724140500000|2024-08-20 07:55:00|2119|2118.5|2118.5|2118|2119.5|2119|2118.5|2117.5|1201
1724140800000|2024-08-20 08:00:00|2118|2117.5|2115|2114|2118|2118|2114.5|2113.5|1114
1724141100000|2024-08-20 08:05:00|2115.5|2114.5|2117.5|2116.5|2117.5|2116.5|2113.5|2113|606
1724141400000|2024-08-20 08:10:00|2118|2117|2119.5|2119|2120.5|2119.5|2117.5|2116.5|2787
1724141700000|2024-08-20 08:15:00|2120.5|2119.5|2120|2119|2120.5|2119.5|2118|2117.5|2046
1724142000000|2024-08-20 08:20:00|2119.5|2119.5|2119|2118.5|2120|2119.5|2118|2117|1647
1724142300000|2024-08-20 08:25:00|2119.5|2118|2118.5|2118|2120|2119.5|2117.5|2117|1450
1724142600000|2024-08-20 08:30:00|2118|2117.5|2114|2113.5|2118.5|2118|2113.5|2113|2246
1724142900000|2024-08-20 08:35:00|2113.5|2113|2112|2111|2114|2113.5|2111.5|2111|1135
1724143200000|2024-08-20 08:40:00|2111.5|2110.5|2110.5|2110|2112.5|2111.5|2110|2109.5|2620
1724143500000|2024-08-20 08:45:00|2111|2110.5|2110|2109|2111|2110.5|2109.5|2109|4059
1724143800000|2024-08-20 08:50:00|2110.5|2110|2110|2109|2111|2110|2109.5|2108.5|3226
1724144100000|2024-08-20 08:55:00|2110.5|2109.5|2113|2112|2113|2112|2110.5|2109.5|681
1724144400000|2024-08-20 09:00:00|2113.5|2112.5|2112.5|2111.5|2114|2113.5|2111.5|2111|924
1724144700000|2024-08-20 09:05:00|2111.5|2112|2111.5|2110.5|2111.5|2112|2111|2110.5|378
1724145000000|2024-08-20 09:10:00|2111|2110|2111.5|2111|2112|2111|2108.5|2108|4619
1724145300000|2024-08-20 09:15:00|2111|2110.5|2110.5|2110|2112.5|2111.5|2110.5|2110|1914
1724145600000|2024-08-20 09:20:00|2110|2109.5|2111.5|2110.5|2111.5|2110.5|2109.5|2109|3907
1724145900000|2024-08-20 09:25:00|2111|2110|2111.5|2111|2111.5|2111|2110.5|2109.5|821
1724146200000|2024-08-20 09:30:00|2112|2111.5|2111.5|2110.5|2112|2111.5|2111|2110|3100
1724146500000|2024-08-20 09:35:00|2111|2110|2108.5|2108|2111.5|2110|2108.5|2108|1784
1724146800000|2024-08-20 09:40:00|2109|2108.5|2108.5|2108|2109|2108.5|2108|2107|1985
1724147100000|2024-08-20 09:45:00|2108|2107.5|2105.5|2105|2108.5|2107.5|2105.5|2105|3611
1724147400000|2024-08-20 09:50:00|2105|2104.5|2105|2104.5|2107|2106|2105|2104|2566
1724147700000|2024-08-20 09:55:00|2104.5|2104|2105|2104.5|2106.5|2105.5|2104|2103.5|4150
1724148000000|2024-08-20 10:00:00|2104.5|2104|2106.5|2105.5|2106.5|2106|2104.5|2103.5|7247
1724148300000|2024-08-20 10:05:00|2107.5|2106|2110.5|2110|2110.5|2110|2106.5|2106|4833
1724148600000|2024-08-20 10:10:00|2110|2109.5|2110|2109|2110.5|2110|2109.5|2109|1968
1724148900000|2024-08-20 10:15:00|2109.5|2108.5|2110|2109|2110.5|2110|2109|2108.5|988
1724149200000|2024-08-20 10:20:00|2109.5|2108.5|2110|2109.5|2111.5|2110.5|2109.5|2108.5|738
1724149500000|2024-08-20 10:25:00|2110.5|2110|2110|2109.5|2110.5|2110|2110|2109|834
1724149800000|2024-08-20 10:30:00|2110.5|2109|2111.5|2111|2112|2111.5|2110.5|2109|952
1724150100000|2024-08-20 10:35:00|2112|2111.5|2113.5|2112.5|2113.5|2112.5|2111.5|2111|557
1724150400000|2024-08-20 10:40:00|2114|2113.5|2114|2113|2114|2113.5|2113|2112|1490
1724150700000|2024-08-20 10:45:00|2113.5|2113.5|2115|2114|2115|2114|2113|2112.5|806
1724151000000|2024-08-20 10:50:00|2114.5|2114.5|2113.5|2113|2115|2114.5|2113.5|2112.5|2061
1724151300000|2024-08-20 10:55:00|2114|2113.5|2112.5|2111.5|2114|2113.5|2112|2111.5|1258
1724151600000|2024-08-20 11:00:00|2113|2112|2113|2112|2115|2114|2112.5|2112|1533
1724151900000|2024-08-20 11:05:00|2113.5|2112.5|2114|2113|2114|2113|2113|2112|490
1724152200000|2024-08-20 11:10:00|2113.5|2113.5|2115|2114.5|2115|2114.5|2113.5|2113.5|151
1724152500000|2024-08-20 11:15:00|2114.5|2114|2113.5|2112.5|2115|2114|2113|2112.5|545
1724152800000|2024-08-20 11:20:00|2113|2112|2113|2112|2113|2112.5|2112|2111|406
1724153100000|2024-08-20 11:25:00|2112.5|2111|2111.5|2110.5|2112.5|2111|2111|2110.5|2236
1724153400000|2024-08-20 11:30:00|2111|2110|2110.5|2109.5|2112|2111.5|2110|2109.5|953
1724153700000|2024-08-20 11:35:00|2110|2110.5|2111.5|2111|2111.5|2111|2110|2110|306
1724154000000|2024-08-20 11:40:00|2111|2110.5|2111|2110|2112.5|2112|2110|2109.5|2622
1724154300000|2024-08-20 11:45:00|2110.5|2109.5|2110|2109|2111|2110|2110|2109|640
1724154600000|2024-08-20 11:50:00|2110.5|2109.5|2111.5|2111|2111.5|2111|2110.5|2109.5|525
1724154900000|2024-08-20 11:55:00|2111|2110|2110.5|2109.5|2111|2110|2110.5|2109.5|962
1724155200000|2024-08-20 12:00:00|2110|2110|2111|2110|2111|2110|2110|2110|340
1724155500000|2024-08-20 12:05:00|2110.5|2110.5|2111.5|2110.5|2111.5|2111|2110|2109.5|1658
1724155800000|2024-08-20 12:10:00|2111|2111|2110|2109.5|2111.5|2111|2109.5|2109|399
1724156100000|2024-08-20 12:15:00|2109.5|2109|2108|2107.5|2109.5|2109.5|2108|2107.5|574
1724156400000|2024-08-20 12:20:00|2107.5|2107|2105.5|2105|2108|2107.5|2105.5|2105|2434
1724156700000|2024-08-20 12:25:00|2106|2104.5|2105|2104|2106|2105|2104.5|2104|650
1724157000000|2024-08-20 12:30:00|2104.5|2103.5|2103|2102|2104.5|2103.5|2102.5|2102|1767
1724157300000|2024-08-20 12:35:00|2102.5|2102.5|2105|2104.5|2105.5|2105|2102.5|2102|856
1724157600000|2024-08-20 12:40:00|2105.5|2104|2102.5|2102|2105.5|2104.5|2102.5|2102|1914
1724157900000|2024-08-20 12:45:00|2103|2103|2102|2101.5|2104|2103.5|2102|2101.5|1463
1724158200000|2024-08-20 12:50:00|2102.5|2102|2104|2103.5|2105|2104|2102|2101.5|1903
1724158500000|2024-08-20 12:55:00|2103.5|2103|2104.5|2103.5|2104.5|2104|2103.5|2103|1422
1724158800000|2024-08-20 13:00:00|2105|2104|2102.5|2102|2105|2104|2102.5|2101.5|1147
1724159100000|2024-08-20 13:05:00|2102|2101.5|2101.5|2100.5|2102.5|2102|2101.5|2100.5|287
1724159400000|2024-08-20 13:10:00|2101|2101|2099|2098.5|2101|2101|2098|2097|4688
1724159700000|2024-08-20 13:15:00|2098.5|2098|2100.5|2099.5|2101|2100.5|2098.5|2098|3497
1724160000000|2024-08-20 13:20:00|2101|2100|2103|2102|2103|2102|2101|2100|2296
1724160300000|2024-08-20 13:25:00|2103.5|2102.5|2102.5|2101.5|2104|2103|2102|2101.5|2822
1724160600000|2024-08-20 13:30:00|2102|2101|2100.5|2100|2102.5|2101.5|2100|2099.5|6529
1724160900000|2024-08-20 13:35:00|2101|2100.5|2098|2097.5|2101|2100.5|2098|2097.5|4652
1724161200000|2024-08-20 13:40:00|2098.5|2098|2100|2099|2101|2100.5|2098.5|2097.5|4341
1724161500000|2024-08-20 13:45:00|2099.5|2098.5|2099|2098.5|2099.5|2099|2098|2097|2194
1724161800000|2024-08-20 13:50:00|2098.5|2098|2100|2099.5|2100|2099.5|2097.5|2097|1239
1724162100000|2024-08-20 13:55:00|2100.5|2099|2102.5|2102|2103|2102.5|2100.5|2099|2033
1724162400000|2024-08-20 14:00:00|2102|2101.5|2105|2104.5|2105|2104.5|2101.5|2101|2778
1724162700000|2024-08-20 14:05:00|2105.5|2105|2105|2104|2106.5|2106|2104.5|2104|2255
1724163000000|2024-08-20 14:10:00|2104.5|2103.5|2101.5|2101|2104.5|2104|2101.5|2101|2694
1724163300000|2024-08-20 14:15:00|2102|2101.5|2097.5|2096.5|2102|2101.5|2097|2096.5|5435
1724163600000|2024-08-20 14:20:00|2097|2096|2097|2096.5|2098.5|2098|2096|2095.5|3642
1724163900000|2024-08-20 14:25:00|2097.5|2097|2098|2097.5|2098|2097.5|2097|2096.5|1433
1724164200000|2024-08-20 14:30:00|2097.5|2097|2099.5|2099|2100|2099.5|2097.5|2097|1278
1724164500000|2024-08-20 14:35:00|2100|2099.5|2099.5|2098.5|2101|2100.5|2099|2098.5|2797
1724164800000|2024-08-20 14:40:00|2100|2099|2098.5|2098|2101|2100.5|2098.5|2098|1659
1724165100000|2024-08-20 14:45:00|2099|2098.5|2099.5|2099|2100|2099.5|2097.5|2097|1395
1724165400000|2024-08-20 14:50:00|2099|2098.5|2098.5|2097.5|2099|2098.5|2097.5|2097|1344
1724165700000|2024-08-20 14:55:00|2098|2098|2099.5|2098.5|2099.5|2098.5|2097|2096.5|3408
1724166000000|2024-08-20 15:00:00|2099|2099|2100|2099.5|2100.5|2100|2099|2099|2525
1724166300000|2024-08-20 15:05:00|2099.5|2099|2098.5|2098|2100|2099.5|2098|2097.5|3300
1724166600000|2024-08-20 15:10:00|2098|2097.5|2098|2097|2098.5|2098|2097.5|2097|1077
1724166900000|2024-08-20 15:15:00|2097.5|2097.5|2096.5|2095.5|2097.5|2097.5|2096.5|2095.5|1766
1724167200000|2024-08-20 15:20:00|2096|2096|2096.5|2096|2097|2096.5|2096|2095.5|2586
1724167500000|2024-08-20 15:25:00|2096|2095.5|2095|2094|2096.5|2096|2094.5|2094|7209
1724223600000|2024-08-21 07:00:00|2097|2095|2105|2103.5|2105|2104|2097|2095|1559
1724223900000|2024-08-21 07:05:00|2104|2103|2104|2102.5|2106|2104.5|2100.5|2098.5|2462
1724224200000|2024-08-21 07:10:00|2103.5|2103|2103.5|2102.5|2105|2103.5|2102|2101|1395
1724224500000|2024-08-21 07:15:00|2103|2102|2104.5|2103.5|2106.5|2105.5|2103|2102|3816
1724224800000|2024-08-21 07:20:00|2105.5|2104|2109.5|2109|2110|2109.5|2105.5|2104|3067
1724225100000|2024-08-21 07:25:00|2110|2108.5|2112.5|2111.5|2112.5|2112|2110|2108.5|4859
1724225400000|2024-08-21 07:30:00|2112|2112|2117|2116.5|2117|2116.5|2111.5|2111|2705
1724225700000|2024-08-21 07:35:00|2117.5|2117|2119|2118|2119|2118.5|2116.5|2116|1824
1724226000000|2024-08-21 07:40:00|2118|2118.5|2116|2115.5|2118|2118.5|2116|2115|1201
1724226300000|2024-08-21 07:45:00|2116.5|2115|2118|2117|2118|2117.5|2114|2113.5|2246
1724226600000|2024-08-21 07:50:00|2119|2117.5|2120|2119|2120|2119.5|2118.5|2117.5|1382
1724226900000|2024-08-21 07:55:00|2120.5|2119.5|2118.5|2117.5|2121|2120|2117.5|2117|2856
1724227200000|2024-08-21 08:00:00|2118|2117|2117.5|2116.5|2120|2119|2117|2116.5|1966
1724227500000|2024-08-21 08:05:00|2117|2116|2113|2112.5|2118|2117.5|2113|2112.5|2945
1724227800000|2024-08-21 08:10:00|2112.5|2111.5|2112|2111.5|2114|2113|2111.5|2111|2328
1724228100000|2024-08-21 08:15:00|2112.5|2112|2116|2115.5|2117.5|2116.5|2112.5|2112|1774
1724228400000|2024-08-21 08:20:00|2116.5|2116|2116|2115|2117.5|2116.5|2115.5|2114.5|836
1724228700000|2024-08-21 08:25:00|2115.5|2114.5|2114.5|2114|2116|2114.5|2113.5|2113|610
1724229000000|2024-08-21 08:30:00|2113.5|2113|2110|2109.5|2114|2113.5|2110|2109.5|675
1724229300000|2024-08-21 08:35:00|2109.5|2109|2110|2109|2110|2109.5|2107.5|2107|888
1724229600000|2024-08-21 08:40:00|2110.5|2109.5|2109.5|2109|2110.5|2109.5|2108|2107|387
1724229900000|2024-08-21 08:45:00|2110|2109.5|2109.5|2109|2110.5|2110|2109|2108|1822
1724230200000|2024-08-21 08:50:00|2109|2108.5|2107.5|2107|2109|2108.5|2106|2105.5|1660
1724230500000|2024-08-21 08:55:00|2108|2107.5|2110.5|2110|2110.5|2110|2107|2106.5|2429
1724230800000|2024-08-21 09:00:00|2111|2109.5|2111|2110.5|2111|2110.5|2109|2108|848
1724231100000|2024-08-21 09:05:00|2111.5|2111|2113|2112|2113|2112.5|2111.5|2110.5|1628
1724231400000|2024-08-21 09:10:00|2112.5|2112.5|2114|2113|2114.5|2114|2112.5|2112|353
1724231700000|2024-08-21 09:15:00|2113.5|2113.5|2113.5|2113|2114|2113.5|2111.5|2110.5|1400
1724232000000|2024-08-21 09:20:00|2114.5|2113.5|2115|2114|2115.5|2115|2113|2112.5|1059
1724232300000|2024-08-21 09:25:00|2115.5|2114.5|2115.5|2114.5|2115.5|2114.5|2114|2113|360
1724232600000|2024-08-21 09:30:00|2115|2114|2113.5|2112.5|2115|2114.5|2112.5|2111.5|420
1724232900000|2024-08-21 09:35:00|2114|2113|2116|2115|2116|2115|2114|2113|336
1724233200000|2024-08-21 09:40:00|2115.5|2114.5|2117|2116.5|2117|2116.5|2115|2114.5|503
1724233500000|2024-08-21 09:45:00|2116.5|2116|2114.5|2113.5|2116.5|2116.5|2114|2113.5|249
1724233800000|2024-08-21 09:50:00|2114|2113|2115.5|2114.5|2115.5|2115|2113.5|2113|573
1724234100000|2024-08-21 09:55:00|2115|2115|2114|2113|2115.5|2115|2113.5|2113|631
1724234400000|2024-08-21 10:00:00|2114.5|2113.5|2116.5|2115.5|2116.5|2116|2114.5|2113.5|584
1724234700000|2024-08-21 10:05:00|2116|2115|2117|2116|2117.5|2116.5|2116|2115|389
1724235000000|2024-08-21 10:10:00|2117.5|2116.5|2117|2116.5|2117.5|2117|2117|2116.5|1177
1724235300000|2024-08-21 10:15:00|2117.5|2117|2119|2118.5|2119.5|2118.5|2116|2115|1241
1724235600000|2024-08-21 10:20:00|2119.5|2119|2121.5|2121|2121.5|2121|2119.5|2119|1376
1724235900000|2024-08-21 10:25:00|2122.5|2121.5|2122|2121|2122.5|2122|2121.5|2120.5|1132
1724236200000|2024-08-21 10:30:00|2121.5|2121.5|2124|2123.5|2126|2125|2121.5|2121.5|2394
1724236500000|2024-08-21 10:35:00|2124.5|2124|2125|2124|2126|2125.5|2124.5|2124|746
1724236800000|2024-08-21 10:40:00|2124.5|2124.5|2124.5|2124|2125|2124.5|2124|2123.5|1310
1724237100000|2024-08-21 10:45:00|2125|2124.5|2128|2127|2128|2127.5|2125|2124.5|1162
1724237400000|2024-08-21 10:50:00|2128.5|2127.5|2129|2128.5|2129.5|2129|2128.5|2127.5|2826
1724237700000|2024-08-21 10:55:00|2129.5|2129.5|2131|2130.5|2131|2130.5|2128.5|2127.5|3030
1724238000000|2024-08-21 11:00:00|2130.5|2130|2134.5|2133.5|2134.5|2134|2130.5|2130|2420
1724238300000|2024-08-21 11:05:00|2134|2133|2133|2132|2134.5|2133.5|2132|2131.5|3080
1724238600000|2024-08-21 11:10:00|2132.5|2131.5|2132|2131|2133.5|2133|2131|2130.5|2505
1724238900000|2024-08-21 11:15:00|2131.5|2131.5|2133.5|2132.5|2134|2133.5|2131.5|2130.5|4161
1724239200000|2024-08-21 11:20:00|2134|2133|2133.5|2132.5|2134|2133|2132.5|2131.5|748
1724239500000|2024-08-21 11:25:00|2134|2133|2132.5|2132|2134|2133|2132|2131.5|1829
1724239800000|2024-08-21 11:30:00|2133|2132.5|2134|2133|2134.5|2133.5|2133|2132|858
1724240100000|2024-08-21 11:35:00|2134.5|2134|2135|2134.5|2135.5|2135|2134|2133.5|1305
1724240400000|2024-08-21 11:40:00|2135.5|2134|2135|2134.5|2135.5|2134.5|2134.5|2134|1862
1724240700000|2024-08-21 11:45:00|2135.5|2135|2136|2135.5|2136.5|2136|2135|2134|1615
1724241000000|2024-08-21 11:50:00|2135.5|2135|2137.5|2136.5|2137.5|2137|2135.5|2135|865
1724241300000|2024-08-21 11:55:00|2137|2137|2137.5|2136.5|2139|2138|2137|2136.5|2058
1724241600000|2024-08-21 12:00:00|2137|2137|2137|2136|2138.5|2138|2136.5|2136|2353
1724241900000|2024-08-21 12:05:00|2136.5|2136.5|2138|2137.5|2138|2137.5|2136.5|2135.5|1908
1724242200000|2024-08-21 12:10:00|2137.5|2137|2136.5|2136|2139|2138.5|2136.5|2136|3677
1724242500000|2024-08-21 12:15:00|2137|2135.5|2134.5|2134|2137|2135.5|2134|2133.5|1685
1724242800000|2024-08-21 12:20:00|2135|2134.5|2132|2131.5|2135|2134.5|2132|2131|2556
1724243100000|2024-08-21 12:25:00|2131.5|2131|2131.5|2131|2132|2131.5|2130.5|2129.5|3352
1724243400000|2024-08-21 12:30:00|2132|2131.5|2133|2132.5|2133.5|2132.5|2131.5|2131|2955
1724243700000|2024-08-21 12:35:00|2132.5|2132|2134|2133|2134.5|2133.5|2132.5|2132|2212
1724244000000|2024-08-21 12:40:00|2133.5|2133.5|2136.5|2136|2136.5|2136|2133.5|2133|814
1724244300000|2024-08-21 12:45:00|2137|2135.5|2138|2137|2138|2137|2136|2135.5|1374
1724244600000|2024-08-21 12:50:00|2136.5|2137.5|2139|2138|2139|2138.5|2136.5|2136|1845
1724244900000|2024-08-21 12:55:00|2138.5|2137.5|2140|2139.5|2140|2139.5|2138|2137.5|1112
1724245200000|2024-08-21 13:00:00|2139.5|2139|2139|2138|2140|2139.5|2138|2137.5|3053
1724245500000|2024-08-21 13:05:00|2138.5|2137.5|2137.5|2137|2140|2139|2137.5|2137|2356
1724245800000|2024-08-21 13:10:00|2138|2137.5|2136|2135.5|2138|2137.5|2135|2134.5|1112
1724246100000|2024-08-21 13:15:00|2135.5|2135|2134|2133.5|2136|2135.5|2134|2133.5|1488
1724246400000|2024-08-21 13:20:00|2134.5|2133|2132.5|2132|2134.5|2134|2132.5|2132|3540
1724246700000|2024-08-21 13:25:00|2132|2131|2134|2133.5|2134.5|2134|2132|2131|2458
1724247000000|2024-08-21 13:30:00|2134.5|2134|2135|2134.5|2136.5|2135.5|2134|2133.5|3869
1724247300000|2024-08-21 13:35:00|2135.5|2134|2133|2132|2136.5|2136|2132.5|2132|3263
1724247600000|2024-08-21 13:40:00|2132.5|2131.5|2130.5|2130|2133|2132.5|2129|2128|3382
1724247900000|2024-08-21 13:45:00|2131|2130.5|2130|2129.5|2132.5|2131.5|2128.5|2128|3073
1724248200000|2024-08-21 13:50:00|2129.5|2129|2131.5|2131|2132.5|2132|2129.5|2129|2231
1724248500000|2024-08-21 13:55:00|2131|2130.5|2132|2131.5|2132.5|2132|2130.5|2130|1488
1724248800000|2024-08-21 14:00:00|2131.5|2131|2133|2132|2139|2138.5|2131.5|2131|10294
1724249100000|2024-08-21 14:05:00|2132.5|2131.5|2134.5|2134|2135|2134.5|2130|2129.5|2531
1724249400000|2024-08-21 14:10:00|2134|2133|2129.5|2128.5|2135|2134|2128.5|2127.5|1732
1724249700000|2024-08-21 14:15:00|2129|2129|2129.5|2128.5|2130|2129.5|2128|2127.5|2754
1724250000000|2024-08-21 14:20:00|2130|2129|2127.5|2127|2130.5|2129.5|2127.5|2127|2345
1724250300000|2024-08-21 14:25:00|2126.5|2126.5|2128|2127.5|2129.5|2128.5|2126.5|2126|2973
1724250600000|2024-08-21 14:30:00|2127.5|2127|2127|2126|2129|2128|2125.5|2124.5|3801
1724250900000|2024-08-21 14:35:00|2127.5|2126.5|2129.5|2129|2130|2129.5|2127.5|2126.5|2409
1724251200000|2024-08-21 14:40:00|2129|2128.5|2128|2127|2130|2129.5|2128|2127|2219
1724251500000|2024-08-21 14:45:00|2128.5|2127.5|2127|2126|2130|2129|2126.5|2126|2357
1724251800000|2024-08-21 14:50:00|2126.5|2125.5|2121.5|2121|2127|2125.5|2121.5|2121|3957
1724252100000|2024-08-21 14:55:00|2122|2120.5|2122|2121.5|2123|2122|2120.5|2120|2022
1724252400000|2024-08-21 15:00:00|2121.5|2121|2123.5|2123|2123.5|2123|2121|2120|4247
1724252700000|2024-08-21 15:05:00|2124|2123.5|2120.5|2120|2124|2123.5|2120.5|2120|1768
1724253000000|2024-08-21 15:10:00|2121|2121|2122.5|2122|2122.5|2122|2121|2120.5|1921
1724253300000|2024-08-21 15:15:00|2122|2121.5|2120.5|2120|2122.5|2122|2120.5|2120|2032
1724253600000|2024-08-21 15:20:00|2121|2120.5|2121|2120.5|2121.5|2121|2120.5|2120|2401
1724253900000|2024-08-21 15:25:00|2121.5|2121|2120.5|2120|2121.5|2121|2119.5|2119|3219
1724310000000|2024-08-22 07:00:00|2126.5|2125|2128|2126|2132|2130.5|2126.5|2124.5|1122
1724310300000|2024-08-22 07:05:00|2127.5|2126.5|2130.5|2129.5|2131.5|2130.5|2127|2125.5|598
1724310600000|2024-08-22 07:10:00|2130|2128|2131.5|2130.5|2131.5|2131|2126.5|2125|1255
1724310900000|2024-08-22 07:15:00|2133.5|2132.5|2136|2135|2141.5|2140|2133.5|2132.5|3859
1724311200000|2024-08-22 07:20:00|2135.5|2134|2132.5|2132|2137|2136|2130.5|2130|3226
1724311500000|2024-08-22 07:25:00|2133|2131.5|2132.5|2132|2134|2133|2130.5|2130|2748
1724311800000|2024-08-22 07:30:00|2131.5|2130.5|2121.5|2121|2131.5|2130.5|2120|2119|3381
1724312100000|2024-08-22 07:35:00|2122.5|2121.5|2123.5|2122.5|2126|2125|2121.5|2120.5|1697
1724312400000|2024-08-22 07:40:00|2123|2121.5|2121.5|2121|2123.5|2122.5|2119.5|2119|2270
1724312700000|2024-08-22 07:45:00|2122|2120|2123|2122|2123|2122|2120|2119|570
1724313000000|2024-08-22 07:50:00|2122.5|2121.5|2121.5|2121|2124|2123|2121|2120|741
1724313300000|2024-08-22 07:55:00|2122|2120.5|2120.5|2120|2122|2121|2120|2119.5|614
1724313600000|2024-08-22 08:00:00|2121|2120.5|2123|2122|2124.5|2123.5|2121|2120|550
1724313900000|2024-08-22 08:05:00|2123.5|2122.5|2128.5|2127|2129.5|2128.5|2123.5|2122.5|769
1724314200000|2024-08-22 08:10:00|2128|2127.5|2132|2131|2132.5|2132|2128|2127|950
1724314500000|2024-08-22 08:15:00|2131.5|2131.5|2134|2133.5|2136|2135.5|2131|2130.5|331
1724314800000|2024-08-22 08:20:00|2133.5|2133|2134|2133|2135|2134.5|2133|2132|724
1724315100000|2024-08-22 08:25:00|2133.5|2133.5|2134.5|2134|2136|2135|2133.5|2133|237
1724315400000|2024-08-22 08:30:00|2134|2133.5|2136.5|2135.5|2136.5|2136|2134|2133.5|892
1724315700000|2024-08-22 08:35:00|2136|2136|2137.5|2137|2138.5|2137.5|2135.5|2135|1257
1724316000000|2024-08-22 08:40:00|2138|2137.5|2140|2139|2141.5|2141|2138|2137.5|1974
1724316300000|2024-08-22 08:45:00|2139.5|2139.5|2138.5|2137.5|2140|2139.5|2138.5|2137.5|1857
1724316600000|2024-08-22 08:50:00|2138|2137|2137|2136.5|2138.5|2137.5|2136.5|2136|497
1724316900000|2024-08-22 08:55:00|2137.5|2135.5|2135|2134|2137.5|2136|2135|2134|788
1724317200000|2024-08-22 09:00:00|2135.5|2134.5|2136.5|2135.5|2137.5|2136.5|2134.5|2134|1674
1724317500000|2024-08-22 09:05:00|2136|2135|2137.5|2137|2137.5|2137|2136|2135|990
1724317800000|2024-08-22 09:10:00|2138|2137.5|2140|2139|2140|2139|2137.5|2137|1898
1724318100000|2024-08-22 09:15:00|2139.5|2139.5|2141|2140.5|2141|2140.5|2139|2138.5|2936
1724318400000|2024-08-22 09:20:00|2141.5|2141|2143|2142|2143|2142.5|2141.5|2141|1934
1724318700000|2024-08-22 09:25:00|2143.5|2142.5|2140|2139|2143.5|2142.5|2140|2139|713
1724319000000|2024-08-22 09:30:00|2139.5|2139.5|2138|2137.5|2141.5|2140.5|2138|2137.5|695
1724319300000|2024-08-22 09:35:00|2137.5|2136.5|2134|2133.5|2137.5|2136.5|2133.5|2133|1952
1724319600000|2024-08-22 09:40:00|2133.5|2133|2131.5|2130.5|2133.5|2133|2131.5|2130.5|650
1724319900000|2024-08-22 09:45:00|2131|2130|2128|2127.5|2131.5|2130.5|2128|2127.5|2424
1724320200000|2024-08-22 09:50:00|2128.5|2128|2129.5|2129|2130.5|2129.5|2128.5|2127.5|958
1724320500000|2024-08-22 09:55:00|2129|2128.5|2128.5|2127.5|2129.5|2128.5|2127|2126.5|2045
1724320800000|2024-08-22 10:00:00|2127|2126.5|2128|2127|2129|2128|2126.5|2126|1399
1724321100000|2024-08-22 10:05:00|2129.5|2127.5|2128.5|2127.5|2130|2129|2127|2126|1463
1724321400000|2024-08-22 10:10:00|2128|2127|2128|2127.5|2128|2127.5|2127|2126.5|961
1724321700000|2024-08-22 10:15:00|2128.5|2127|2130.5|2130|2130.5|2130|2128.5|2127|1952
1724322000000|2024-08-22 10:20:00|2131|2130.5|2131|2130.5|2131|2130.5|2129|2128.5|2079
1724322300000|2024-08-22 10:25:00|2130.5|2130|2130|2129.5|2131|2130.5|2130|2129.5|474
1724322600000|2024-08-22 10:30:00|2129.5|2128.5|2129.5|2129|2129.5|2129|2128.5|2128|636
1724322900000|2024-08-22 10:35:00|2129|2128.5|2129|2128.5|2129|2128.5|2127.5|2127|2136
1724323200000|2024-08-22 10:40:00|2129.5|2128|2129|2128.5|2129.5|2129|2128.5|2127.5|1529
1724323500000|2024-08-22 10:45:00|2128|2127.5|2128|2127|2129|2128|2127|2126.5|1410
1724323800000|2024-08-22 10:50:00|2128.5|2127.5|2127.5|2127|2128.5|2127.5|2127.5|2127|239
1724324100000|2024-08-22 10:55:00|2127|2126.5|2128.5|2128|2128.5|2128|2127|2126.5|761
1724324400000|2024-08-22 11:00:00|2128|2127.5|2127|2126|2128.5|2127.5|2126.5|2126|950
1724324700000|2024-08-22 11:05:00|2126.5|2126.5|2127|2126.5|2127|2126.5|2126.5|2125.5|468
1724325000000|2024-08-22 11:10:00|2128|2127|2128|2127|2128|2127.5|2127.5|2126.5|438
1724325300000|2024-08-22 11:15:00|2128.5|2127.5|2129|2128|2129|2128.5|2128|2127.5|299
1724325600000|2024-08-22 11:20:00|2129.5|2128.5|2129.5|2128.5|2130|2129.5|2129.5|2128.5|493
1724325900000|2024-08-22 11:25:00|2128.5|2128|2128.5|2128|2129|2128.5|2128|2127.5|631
1724326200000|2024-08-22 11:30:00|2129|2129|2130|2129|2130.5|2129.5|2129|2129|1361
1724326500000|2024-08-22 11:35:00|2129.5|2129.5|2130|2129|2130.5|2130|2129|2128|1700
1724326800000|2024-08-22 11:40:00|2130.5|2129.5|2131|2130|2131|2130.5|2129.5|2129|603
1724327100000|2024-08-22 11:45:00|2130.5|2130.5|2132.5|2131.5|2132.5|2132|2130.5|2130.5|653
1724327400000|2024-08-22 11:50:00|2132|2132|2133|2132.5|2133|2132.5|2132|2131.5|348
1724327700000|2024-08-22 11:55:00|2132.5|2132|2132|2131|2133|2132.5|2132|2131|423
1724328000000|2024-08-22 12:00:00|2132.5|2132|2129|2128.5|2132.5|2132|2129|2128.5|2240
1724328300000|2024-08-22 12:05:00|2129.5|2129|2128|2127|2129.5|2129|2127.5|2126.5|1284
1724328600000|2024-08-22 12:10:00|2127.5|2126.5|2126|2125.5|2127.5|2126.5|2126|2125.5|747
1724328900000|2024-08-22 12:15:00|2127|2126.5|2128|2127|2129|2128|2127|2126.5|2090
1724329200000|2024-08-22 12:20:00|2128.5|2127.5|2126|2125.5|2128.5|2127.5|2126|2125.5|989
1724329500000|2024-08-22 12:25:00|2126.5|2126|2131|2129|2131|2129.5|2125.5|2125|2379
1724329800000|2024-08-22 12:30:00|2130|2129.5|2128.5|2128|2131|2130|2127|2126.5|1679
1724330100000|2024-08-22 12:35:00|2128|2127.5|2125|2124.5|2128.5|2128|2125|2124.5|1437
1724330400000|2024-08-22 12:40:00|2125.5|2125|2124|2123.5|2127|2126|2124|2123.5|817
1724330700000|2024-08-22 12:45:00|2123|2122.5|2126|2125|2126|2125|2123|2122.5|389
1724331000000|2024-08-22 12:50:00|2125.5|2124.5|2124.5|2123.5|2125.5|2124.5|2124|2123|720
1724331300000|2024-08-22 12:55:00|2125|2124|2127.5|2127|2127.5|2127|2125|2124|729
1724331600000|2024-08-22 13:00:00|2128|2127.5|2128.5|2127.5|2128.5|2128|2126.5|2126|1333
1724331900000|2024-08-22 13:05:00|2128|2127|2128.5|2128|2128.5|2128|2127|2126.5|845
1724332200000|2024-08-22 13:10:00|2129|2128.5|2129|2128|2129|2128.5|2129|2128|672
1724332500000|2024-08-22 13:15:00|2128.5|2128.5|2130.5|2130|2131|2130|2128.5|2128.5|1117
1724332800000|2024-08-22 13:20:00|2131|2130.5|2131.5|2130.5|2132.5|2131.5|2130.5|2130|1999
1724333100000|2024-08-22 13:25:00|2131|2130|2133|2132.5|2133|2132.5|2130.5|2130|263
1724333400000|2024-08-22 13:30:00|2132|2132|2133|2132.5|2133|2132.5|2131|2130.5|1948
1724333700000|2024-08-22 13:35:00|2132.5|2132|2134|2133|2134|2133.5|2132|2131|987
1724334000000|2024-08-22 13:40:00|2133.5|2133.5|2133.5|2132.5|2135|2134|2133.5|2132.5|1057
1724334300000|2024-08-22 13:45:00|2135|2134.5|2134|2133|2137|2136.5|2133|2132.5|3950
1724334600000|2024-08-22 13:50:00|2134.5|2133.5|2132.5|2131.5|2134.5|2133.5|2130|2129.5|2938
1724334900000|2024-08-22 13:55:00|2132|2130.5|2131|2130.5|2132.5|2131.5|2130.5|2130|1524
1724335200000|2024-08-22 14:00:00|2131.5|2130|2132|2131|2133|2132.5|2130.5|2130|1404
1724335500000|2024-08-22 14:05:00|2131.5|2131.5|2130|2129.5|2132|2131.5|2129|2128.5|2359
1724335800000|2024-08-22 14:10:00|2129.5|2129|2127.5|2127|2130|2129.5|2127.5|2127|636
1724336100000|2024-08-22 14:15:00|2128|2127.5|2127.5|2126.5|2128.5|2128|2126.5|2126|305
1724336400000|2024-08-22 14:20:00|2127|2126|2126.5|2126|2127|2126|2126|2125|408
1724336700000|2024-08-22 14:25:00|2127|2126.5|2129|2128.5|2129|2128.5|2127|2126.5|601
1724337000000|2024-08-22 14:30:00|2129.5|2128|2128.5|2128|2130|2129|2128.5|2128|60
1724337300000|2024-08-22 14:35:00|2129|2128.5|2130|2129.5|2131.5|2131|2128.5|2128|129
1724337600000|2024-08-22 14:40:00|2129|2128.5|2128.5|2128|2131.5|2131|2128.5|2128|411
1724337900000|2024-08-22 14:45:00|2129|2128.5|2130|2129.5|2131|2130.5|2129|2128.5|4581
1724338200000|2024-08-22 14:50:00|2129.5|2129|2131|2130|2131|2130.5|2129.5|2128.5|2064
1724338500000|2024-08-22 14:55:00|2130.5|2130.5|2127.5|2127|2130.5|2130.5|2127.5|2127|677
1724338800000|2024-08-22 15:00:00|2128|2127.5|2126|2125.5|2128|2127.5|2126|2125.5|513
1724339100000|2024-08-22 15:05:00|2126.5|2126|2128|2127|2128.5|2128|2126|2125.5|816
1724339400000|2024-08-22 15:10:00|2127.5|2127.5|2129|2128|2129.5|2129|2127.5|2126.5|475
1724339700000|2024-08-22 15:15:00|2128.5|2127.5|2127|2126|2129|2128|2127|2126|2246
1724340000000|2024-08-22 15:20:00|2127.5|2126.5|2125|2124.5|2127.5|2127|2124.5|2124|908
1724340300000|2024-08-22 15:25:00|2125.5|2125|2125.5|2124.5|2125.5|2125|2123.5|2123|1263
1724396400000|2024-08-23 07:00:00|2140|2138|2142.5|2141|2145|2144|2139|2137|1884
1724396700000|2024-08-23 07:05:00|2143.5|2141.5|2143|2141.5|2146|2144.5|2142|2140.5|2358
1724397000000|2024-08-23 07:10:00|2142.5|2142|2143.5|2142.5|2144|2142.5|2139.5|2138.5|3037
1724397300000|2024-08-23 07:15:00|2144|2143|2147.5|2147|2147.5|2147|2143|2142.5|1577
1724397600000|2024-08-23 07:20:00|2148|2147.5|2146|2145.5|2150|2149|2146|2145.5|3074
1724397900000|2024-08-23 07:25:00|2145.5|2145|2146.5|2145.5|2150|2149|2145.5|2144.5|2710
1724398200000|2024-08-23 07:30:00|2147|2146|2146.5|2145.5|2149.5|2148.5|2146.5|2145.5|2828
1724398500000|2024-08-23 07:35:00|2146|2145|2148|2147.5|2148|2147.5|2145|2144.5|1453
1724398800000|2024-08-23 07:40:00|2147.5|2147|2145|2144|2148|2147|2144.5|2143.5|1485
1724399100000|2024-08-23 07:45:00|2144.5|2143.5|2141|2140.5|2145|2144|2140.5|2140|2578
1724399400000|2024-08-23 07:50:00|2140.5|2140|2142.5|2141.5|2143.5|2143|2140|2139.5|1375
1724399700000|2024-08-23 07:55:00|2141.5|2141|2139.5|2138.5|2141.5|2141|2139.5|2138.5|1010
1724400000000|2024-08-23 08:00:00|2139|2138|2140|2139.5|2140.5|2140|2138.5|2138|1573
1724400300000|2024-08-23 08:05:00|2140.5|2140|2142|2141|2142|2141|2140|2139|1569
1724400600000|2024-08-23 08:10:00|2141.5|2140.5|2141|2140.5|2143|2142.5|2141|2140.5|1113
1724400900000|2024-08-23 08:15:00|2141.5|2141|2142.5|2141.5|2143|2142.5|2140.5|2140|3435
1724401200000|2024-08-23 08:20:00|2142|2142|2144.5|2143.5|2144.5|2143.5|2142|2141|1852
1724401500000|2024-08-23 08:25:00|2144|2144|2143.5|2143|2144.5|2144|2143|2142|2267
1724401800000|2024-08-23 08:30:00|2144|2143.5|2145|2144|2146|2145.5|2143.5|2143|2301
1724402100000|2024-08-23 08:35:00|2144.5|2143.5|2143.5|2143|2144.5|2144|2143.5|2143|979
1724402400000|2024-08-23 08:40:00|2143|2142.5|2144.5|2144|2145|2144|2142.5|2142|3142
1724402700000|2024-08-23 08:45:00|2144|2143.5|2144|2143|2144.5|2143.5|2143.5|2143|1632
1724403000000|2024-08-23 08:50:00|2143.5|2142|2143|2142.5|2143.5|2142.5|2142.5|2141.5|2496
1724403300000|2024-08-23 08:55:00|2142.5|2142|2143|2142|2143.5|2143|2142.5|2141.5|905
1724403600000|2024-08-23 09:00:00|2142.5|2142.5|2141|2140|2143|2142.5|2140.5|2139.5|2407
1724403900000|2024-08-23 09:05:00|2142|2140.5|2139|2138.5|2142|2141|2139|2138.5|502
1724404200000|2024-08-23 09:10:00|2139.5|2139|2142.5|2141.5|2142.5|2141.5|2139.5|2138.5|627
1724404500000|2024-08-23 09:15:00|2142|2141|2142.5|2141.5|2143.5|2142.5|2142|2141|305
1724404800000|2024-08-23 09:20:00|2142|2141|2141|2140|2142|2141|2141|2140|981
1724405100000|2024-08-23 09:25:00|2141.5|2140.5|2142.5|2142|2142.5|2142|2140.5|2139.5|1193
1724405400000|2024-08-23 09:30:00|2142|2141|2142.5|2142|2142.5|2142|2141|2140.5|1193
1724405700000|2024-08-23 09:35:00|2143|2142.5|2144|2143.5|2144.5|2144|2143|2142.5|977
1724406000000|2024-08-23 09:40:00|2143.5|2143|2143|2142|2144|2143.5|2142.5|2142|0
1724406300000|2024-08-23 09:45:00|2143.5|2142.5|2143|2142|2143.5|2143|2142.5|2142|441
1724406600000|2024-08-23 09:50:00|2142.5|2142.5|2143|2142.5|2143.5|2143|2142.5|2142|1216
1724406900000|2024-08-23 09:55:00|2142.5|2142|2144|2143|2144.5|2144|2142.5|2142|140
1724407200000|2024-08-23 10:00:00|2143.5|2142.5|2144.5|2143.5|2144.5|2144|2142.5|2142|893
1724407500000|2024-08-23 10:05:00|2145|2144|2144|2143|2145.5|2145|2144|2143|1319
1724407800000|2024-08-23 10:10:00|2143.5|2143.5|2143.5|2143|2144|2143.5|2143|2142|992
1724408100000|2024-08-23 10:15:00|2144|2143.5|2144|2143.5|2144.5|2144|2143.5|2143|1758
1724408400000|2024-08-23 10:20:00|2143|2143|2142.5|2141.5|2143|2143.5|2142|2141.5|349
1724408700000|2024-08-23 10:25:00|2142|2142|2142.5|2142|2142.5|2142|2142|2141.5|719
1724409000000|2024-08-23 10:30:00|2143|2142.5|2143|2142|2143.5|2142.5|2142.5|2142|285
1724409300000|2024-08-23 10:35:00|2143.5|2142.5|2143|2142.5|2144|2143|2143|2142|126
1724409600000|2024-08-23 10:40:00|2143.5|2143|2145|2144|2145|2144.5|2143.5|2143|1302
1724409900000|2024-08-23 10:45:00|2144.5|2144.5|2144|2143|2144.5|2144.5|2143.5|2142.5|702
1724410200000|2024-08-23 10:50:00|2143.5|2142.5|2141|2140|2143.5|2142.5|2141|2140|115
1724410500000|2024-08-23 10:55:00|2141.5|2140.5|2142|2141.5|2142|2141.5|2140.5|2140|1157
1724410800000|2024-08-23 11:00:00|2141.5|2141|2137|2136|2141.5|2141|2137|2136|4722
1724411100000|2024-08-23 11:05:00|2138|2136.5|2138.5|2138|2139|2138|2137.5|2136.5|1747
1724411400000|2024-08-23 11:10:00|2138|2137.5|2137|2136|2138|2137.5|2136|2135.5|1700
1724411700000|2024-08-23 11:15:00|2136.5|2135.5|2135|2134.5|2136.5|2136|2135|2134.5|361
1724412000000|2024-08-23 11:20:00|2135.5|2135|2133|2132.5|2135.5|2135|2133|2132.5|498
1724412300000|2024-08-23 11:25:00|2133.5|2133|2134.5|2134|2134.5|2134|2133|2132.5|864
1724412600000|2024-08-23 11:30:00|2134|2133.5|2133|2132.5|2134|2133.5|2132.5|2132|458
1724412900000|2024-08-23 11:35:00|2134|2132|2134.5|2133.5|2134.5|2133.5|2134|2132|195
1724413200000|2024-08-23 11:40:00|2135|2134|2135|2134|2135|2134|2134|2133.5|699
1724413500000|2024-08-23 11:45:00|2134.5|2133.5|2135.5|2135|2135.5|2135|2134|2133.5|561
1724413800000|2024-08-23 11:50:00|2135|2134.5|2136|2135.5|2136|2135.5|2135|2134.5|1603
1724414100000|2024-08-23 11:55:00|2135|2134.5|2135.5|2134.5|2135.5|2134.5|2135|2134.5|260
1724414400000|2024-08-23 12:00:00|2136|2135|2137|2136|2137|2136|2136|2135|100
1724414700000|2024-08-23 12:05:00|2136.5|2136.5|2137|2136.5|2138|2137.5|2136.5|2136.5|132
1724415000000|2024-08-23 12:10:00|2137.5|2136|2134.5|2134|2137.5|2136|2134.5|2134|1334
1724415300000|2024-08-23 12:15:00|2135|2134.5|2133.5|2132.5|2135|2134.5|2133|2132.5|1132
1724415600000|2024-08-23 12:20:00|2133|2133|2132.5|2132|2134|2133|2132.5|2132|0
1724415900000|2024-08-23 12:25:00|2132|2131.5|2131.5|2131|2132.5|2131.5|2131|2130.5|409
1724416200000|2024-08-23 12:30:00|2131|2130.5|2129.5|2129|2131|2130.5|2129.5|2129|1137
1724416500000|2024-08-23 12:35:00|2129|2128.5|2129.5|2129|2130.5|2130|2129|2128|1405
1724416800000|2024-08-23 12:40:00|2129|2128.5|2129|2128|2130|2129.5|2129|2128|857
1724417100000|2024-08-23 12:45:00|2129.5|2128.5|2130.5|2130|2130.5|2130|2129|2128.5|747
1724417400000|2024-08-23 12:50:00|2130|2129.5|2129|2128|2130.5|2129.5|2128.5|2128|1446
1724417700000|2024-08-23 12:55:00|2128.5|2128.5|2129.5|2128.5|2130|2129|2128.5|2128|691
1724418000000|2024-08-23 13:00:00|2129|2129|2129.5|2129|2130|2129|2129|2128.5|344
1724418300000|2024-08-23 13:05:00|2129|2128.5|2127.5|2127|2129.5|2128.5|2127.5|2127|256
1724418600000|2024-08-23 13:10:00|2128|2127.5|2128.5|2128|2128.5|2128|2127|2126.5|1157
1724418900000|2024-08-23 13:15:00|2129|2128.5|2130|2129.5|2130.5|2130|2128.5|2128|1333
1724419200000|2024-08-23 13:20:00|2129.5|2129|2127.5|2126.5|2129.5|2129|2127.5|2126.5|1020
1724419500000|2024-08-23 13:25:00|2128|2127|2127.5|2127|2128|2127|2127|2126.5|151
1724419800000|2024-08-23 13:30:00|2128.5|2126.5|2130.5|2130|2131|2130.5|2128.5|2126.5|1737
1724420100000|2024-08-23 13:35:00|2131.5|2130.5|2133|2132.5|2133.5|2133|2131|2130.5|367
1724420400000|2024-08-23 13:40:00|2132.5|2132|2135.5|2135|2136|2135|2132.5|2132|1279
1724420700000|2024-08-23 13:45:00|2135|2134.5|2132.5|2132|2135.5|2134.5|2132|2131.5|1348
1724421000000|2024-08-23 13:50:00|2133|2131.5|2131.5|2131|2133|2132|2129.5|2129|2136
1724421300000|2024-08-23 13:55:00|2132|2131.5|2137|2135.5|2137|2135.5|2132|2131.5|4222
1724421600000|2024-08-23 14:00:00|2137.5|2136|2142|2141|2142|2141|2137|2136|10659
1724421900000|2024-08-23 14:05:00|2141.5|2141.5|2140.5|2139.5|2143|2142.5|2138.5|2138|5474
1724422200000|2024-08-23 14:10:00|2140|2139|2145|2144|2145|2144.5|2140|2139|7838
1724422500000|2024-08-23 14:15:00|2144.5|2143|2140|2139|2144.5|2143.5|2139|2138|3245
1724422800000|2024-08-23 14:20:00|2140.5|2139.5|2145|2144|2145|2144|2139.5|2139|2014
1724423100000|2024-08-23 14:25:00|2144.5|2143.5|2144|2143|2145.5|2144.5|2143|2142.5|1467
1724423400000|2024-08-23 14:30:00|2144.5|2143.5|2143.5|2142.5|2145.5|2144.5|2143|2142|898
1724423700000|2024-08-23 14:35:00|2142.5|2142|2143.5|2142.5|2144|2143.5|2142|2141.5|1868
1724424000000|2024-08-23 14:40:00|2143|2142|2144.5|2143.5|2145|2144.5|2142.5|2141.5|4402
1724424300000|2024-08-23 14:45:00|2144|2144|2141|2140.5|2144|2144|2140.5|2139.5|5101
1724424600000|2024-08-23 14:50:00|2141.5|2141|2140.5|2139.5|2142|2141|2138|2137|3682
1724424900000|2024-08-23 14:55:00|2141|2140|2142.5|2141.5|2143|2142.5|2140.5|2140|4302
1724425200000|2024-08-23 15:00:00|2142|2141|2142|2141|2142.5|2142|2140.5|2139.5|6880
1724425500000|2024-08-23 15:05:00|2141.5|2141.5|2142|2141.5|2142.5|2142|2140.5|2140|4755
1724425800000|2024-08-23 15:10:00|2141.5|2141|2141.5|2141|2142|2141.5|2140|2139|4676
1724426100000|2024-08-23 15:15:00|2142|2141.5|2142.5|2142|2143|2142.5|2142|2141|3913
1724426400000|2024-08-23 15:20:00|2143|2142.5|2143|2142.5|2143|2142.5|2142|2141.5|2598
1724426700000|2024-08-23 15:25:00|2143.5|2143|2144.5|2144|2144.5|2144|2141.5|2141|6151
1724655600000|2024-08-26 07:00:00|2150.5|2149|2150|2148.5|2156|2154.5|2150|2148.5|4040
1724655900000|2024-08-26 07:05:00|2150.5|2149|2151.5|2150.5|2151.5|2150.5|2147.5|2146.5|1048
1724656200000|2024-08-26 07:10:00|2149|2148|2150|2148.5|2150.5|2149.5|2146.5|2145|1788
1724656500000|2024-08-26 07:15:00|2150.5|2149|2147|2146|2150.5|2149.5|2147|2146|1756
1724656800000|2024-08-26 07:20:00|2146.5|2145.5|2150.5|2149.5|2150.5|2149.5|2146|2145.5|2143
1724657100000|2024-08-26 07:25:00|2150|2150|2150.5|2149.5|2151.5|2150.5|2149.5|2149|442
1724657400000|2024-08-26 07:30:00|2149|2148|2147.5|2146|2149|2148.5|2146.5|2146|909
1724657700000|2024-08-26 07:35:00|2147|2146.5|2147.5|2147|2149|2148|2147|2146|901
1724658000000|2024-08-26 07:40:00|2148|2147.5|2145|2144.5|2148.5|2147.5|2144.5|2144|1287
1724658300000|2024-08-26 07:45:00|2144|2144|2143.5|2142.5|2145.5|2144.5|2143.5|2142.5|2536
1724658600000|2024-08-26 07:50:00|2143|2143|2144.5|2143.5|2144.5|2144|2142.5|2141.5|846
1724658900000|2024-08-26 07:55:00|2144|2144|2143|2142.5|2144|2144|2143|2142|432
1724659200000|2024-08-26 08:00:00|2142.5|2142|2145.5|2144.5|2147|2146.5|2142.5|2142|1627
1724659500000|2024-08-26 08:05:00|2145|2144|2147|2146|2147|2146.5|2144|2143|1116
1724659800000|2024-08-26 08:10:00|2146.5|2146.5|2147|2146|2147|2146.5|2145.5|2144.5|1271
1724660100000|2024-08-26 08:15:00|2147.5|2146.5|2147.5|2147|2149.5|2148.5|2147.5|2146.5|1217
1724660400000|2024-08-26 08:20:00|2148|2146.5|2146|2145.5|2148|2146.5|2146|2145.5|544
1724660700000|2024-08-26 08:25:00|2146.5|2146|2148.5|2147.5|2148.5|2148|2146.5|2146|721
1724661000000|2024-08-26 08:30:00|2148|2148|2147.5|2146.5|2149|2148|2147|2146.5|1595
1724661300000|2024-08-26 08:35:00|2148|2147|2148|2147|2148.5|2148|2147.5|2146.5|1105
1724661600000|2024-08-26 08:40:00|2147.5|2146.5|2148|2147|2148|2147|2146.5|2146|868
1724661900000|2024-08-26 08:45:00|2147.5|2147.5|2147|2146.5|2147.5|2147.5|2146.5|2146|1008
1724662200000|2024-08-26 08:50:00|2146.5|2146|2146.5|2145.5|2147|2146.5|2146|2145.5|2078
1724662500000|2024-08-26 08:55:00|2147|2146|2147.5|2147|2147.5|2147|2147|2145.5|187
1724662800000|2024-08-26 09:00:00|2148|2147.5|2147.5|2147|2148.5|2148|2147.5|2147|2053
1724663100000|2024-08-26 09:05:00|2147|2146.5|2147|2146|2147|2146.5|2146.5|2145.5|281
1724663400000|2024-08-26 09:10:00|2146.5|2146.5|2145|2144.5|2147.5|2146.5|2145|2144.5|192
1724663700000|2024-08-26 09:15:00|2144.5|2144|2144.5|2143.5|2145|2144|2144.5|2143.5|533
1724664000000|2024-08-26 09:20:00|2144|2144|2145|2144|2146|2145|2144|2143.5|499
1724664300000|2024-08-26 09:25:00|2145.5|2144.5|2145.5|2145|2145.5|2145|2145|2144.5|316
1724664600000|2024-08-26 09:30:00|2145|2144.5|2145|2144.5|2145.5|2144.5|2144.5|2144|60
1724664900000|2024-08-26 09:35:00|2144.5|2144|2145|2144|2145.5|2144.5|2144.5|2144|283
1724665200000|2024-08-26 09:40:00|2144.5|2143.5|2144|2143.5|2144.5|2144|2144|2143.5|656
1724665500000|2024-08-26 09:45:00|2143.5|2143|2145|2144|2145|2144|2143.5|2142.5|1220
1724665800000|2024-08-26 09:50:00|2144.5|2144.5|2144.5|2144|2145|2144.5|2144.5|2144|816
1724666100000|2024-08-26 09:55:00|2144|2143.5|2144.5|2144|2144.5|2144|2143.5|2143|498
1724666400000|2024-08-26 10:00:00|2144|2143.5|2145.5|2145|2145.5|2145|2144|2143.5|906
1724666700000|2024-08-26 10:05:00|2146|2145.5|2147.5|2147|2148|2147|2146|2145|949
1724667000000|2024-08-26 10:10:00|2148|2147.5|2148|2147.5|2148|2147.5|2147.5|2147|1466
1724667300000|2024-08-26 10:15:00|2148.5|2148|2149|2148.5|2149.5|2148.5|2148|2147.5|747
1724667600000|2024-08-26 10:20:00|2149.5|2149|2149.5|2149|2150|2149.5|2149.5|2149|815
1724667900000|2024-08-26 10:25:00|2150|2148.5|2149.5|2149|2150|2149|2149|2148.5|258
1724668200000|2024-08-26 10:30:00|2149|2148.5|2148|2147.5|2149|2148.5|2148|2147.5|824
1724668500000|2024-08-26 10:35:00|2148.5|2148|2149|2148.5|2149|2148.5|2148.5|2148|340
1724668800000|2024-08-26 10:40:00|2148|2148|2147.5|2146.5|2148.5|2148|2147.5|2146.5|334
1724669100000|2024-08-26 10:45:00|2148|2147|2145.5|2144.5|2148|2147|2145.5|2144.5|302
1724669400000|2024-08-26 10:50:00|2145|2145|2145|2144|2145.5|2145|2144|2143.5|3093
1724669700000|2024-08-26 10:55:00|2145.5|2144.5|2144.5|2143.5|2146|2145.5|2144|2143.5|825
1724670000000|2024-08-26 11:00:00|2144|2144|2144|2143.5|2144.5|2144|2144|2143.5|1491
1724670300000|2024-08-26 11:05:00|2143.5|2143|2144|2143|2144|2143.5|2143.5|2143|1294
1724670600000|2024-08-26 11:10:00|2144.5|2143.5|2144.5|2143.5|2144.5|2144|2144|2143.5|600
1724670900000|2024-08-26 11:15:00|2145|2144.5|2145|2144.5|2145.5|2145|2145|2144.5|25
1724671200000|2024-08-26 11:20:00|2145.5|2145|2146|2145.5|2146|2145.5|2145.5|2145|824
1724671500000|2024-08-26 11:25:00|2146.5||2146||2146.5||2146||850
1724671800000|2024-08-26 11:30:00|2146.5|2146|2148|2147|2148|2147.5|2146.5|2145.5|2492
1724672100000|2024-08-26 11:35:00|2148.5|2147.5|2146.5|2146|2149|2148|2146.5|2145.5|552
1724672400000|2024-08-26 11:40:00|2146|2145.5|2147.5|2146.5|2147.5|2146.5|2146|2145.5|1197
1724672700000|2024-08-26 11:45:00|2147|2146|2146.5|2146|2147|2146.5|2146.5|2146|1902
1724673000000|2024-08-26 11:50:00|2147|2146.5|2147|2146|2147|2146.5|2146.5|2146|1235
1724673300000|2024-08-26 11:55:00|2147.5|2146.5|2147.5|2147|2148.5|2147.5|2147.5|2146.5|484
1724673600000|2024-08-26 12:00:00|2148.5|2147.5|2147|2146|2148.5|2147.5|2147|2146|91
1724673900000|2024-08-26 12:05:00|2146.5|2146.5|2147.5|2146.5|2147.5|2146.5|2146.5|2146.5|235
1724674200000|2024-08-26 12:10:00|2148|2147|2148|2147|2148.5|2147.5|2148|2147|243
1724674500000|2024-08-26 12:15:00|2148.5|2147.5|2148|2147.5|2148.5|2147.5|2148|2147|497
1724674800000|2024-08-26 12:20:00|2148.5||2148.5||2148.5||2148.5||683
1724675100000|2024-08-26 12:25:00|2148|2148|2150.5|2149.5|2150.5|2149.5|2148|2148|2258
1724675400000|2024-08-26 12:30:00|2150|2150|2148.5|2147.5|2150|2150|2148.5|2147.5|141
1724675700000|2024-08-26 12:35:00|2148|2148|2148|2147.5|2148.5|2148|2148|2147.5|960
1724676000000|2024-08-26 12:40:00|2147.5|2147|2150|2149|2150|2149.5|2147.5|2147|2551
1724676300000|2024-08-26 12:45:00|2150.5|2149.5|2151.5|2151|2152|2151.5|2150.5|2149.5|550
1724676600000|2024-08-26 12:50:00|2151|2150.5|2150.5|2149.5|2151|2150.5|2150|2149.5|390
1724676900000|2024-08-26 12:55:00|2151|2150|2148|2147.5|2151|2150|2148|2147.5|851
1724677200000|2024-08-26 13:00:00|2147.5|2147|2147|2146|2148|2147.5|2147|2146|1098
1724677500000|2024-08-26 13:05:00|2146.5|2145.5|2146.5|2146|2147|2146.5|2146.5|2145.5|665
1724677800000|2024-08-26 13:10:00|2146|2145.5|2145|2144.5|2146|2145.5|2145|2144.5|286
1724678100000|2024-08-26 13:15:00|2144.5|2144|2144|2143|2145|2144|2143.5|2143|1447
1724678400000|2024-08-26 13:20:00|2143.5|2143.5|2139.5|2139|2143.5|2143.5|2139.5|2139|1478
1724678700000|2024-08-26 13:25:00|2140.5|2139.5|2138.5|2137.5|2140.5|2139.5|2138|2137.5|856
1724679000000|2024-08-26 13:30:00|2139.5|2138.5|2137.5|2136.5|2141|2140.5|2137|2136.5|6320
1724679300000|2024-08-26 13:35:00|2137|2136|2140|2139|2140|2139|2136.5|2136|471
1724679600000|2024-08-26 13:40:00|2139.5|2139.5|2141.5|2140.5|2141.5|2141|2139.5|2139|4243
1724679900000|2024-08-26 13:45:00|2140.5|2140|2142.5|2141.5|2142.5|2142|2140.5|2140|3043
1724680200000|2024-08-26 13:50:00|2143|2142|2141.5|2140.5|2143.5|2143|2141.5|2140.5|2249
1724680500000|2024-08-26 13:55:00|2142|2141|2143|2142.5|2143|2142.5|2141.5|2140.5|1907
1724680800000|2024-08-26 14:00:00|2143.5|2143|2142|2141.5|2143.5|2143|2142|2141.5|1284
1724681100000|2024-08-26 14:05:00|2141.5|2141|2141|2140.5|2141.5|2141|2140|2139.5|2701
1724681400000|2024-08-26 14:10:00|2141.5|2140|2142|2141|2142|2141.5|2140.5|2140|1827
1724681700000|2024-08-26 14:15:00|2141.5|2140.5|2141.5|2141|2142|2141.5|2140.5|2140|1272
1724682000000|2024-08-26 14:20:00|2142|2141.5|2141.5|2141|2142|2141.5|2141|2140|1253
1724682300000|2024-08-26 14:25:00|2141|2140.5|2141.5|2141|2141.5|2141|2141|2140.5|984
1724682600000|2024-08-26 14:30:00|2142|2141.5|2142.5|2142|2143|2142.5|2142|2141.5|3290
1724682900000|2024-08-26 14:35:00|2143|2142.5|2140|2139|2143|2142.5|2139.5|2139|2338
1724683200000|2024-08-26 14:40:00|2141|2139.5|2139|2138|2141|2140.5|2138.5|2138|3387
1724683500000|2024-08-26 14:45:00|2138.5|2138.5|2139.5|2139|2140.5|2140|2138.5|2138.5|2390
1724683800000|2024-08-26 14:50:00|2140|2139.5|2139|2138.5|2140|2139.5|2139|2138.5|1660
1724684100000|2024-08-26 14:55:00|2139.5|2138|2140|2139|2140.5|2139.5|2138.5|2138|4254
1724684400000|2024-08-26 15:00:00|2139.5|2139.5|2140|2139.5|2140.5|2139.5|2138.5|2138|6501
1724684700000|2024-08-26 15:05:00|2139.5|2139|2140|2139|2140|2139.5|2139|2138.5|3784
1724685000000|2024-08-26 15:10:00|2140.5|2139.5|2140.5|2140|2140.5|2140|2139.5|2139|5704
1724685300000|2024-08-26 15:15:00|2140|2139.5|2140.5|2140|2140.5|2140|2139.5|2139|2238
1724685600000|2024-08-26 15:20:00|2140|2139.5|2140.5|2140|2140.5|2140|2140|2139.5|1729
1724685900000|2024-08-26 15:25:00|2140|2139.5|2140.5|2140|2140.5|2140|2140|2139.5|2687
1724742000000|2024-08-27 07:00:00|2134.5|2132|2140|2138.5|2140|2138.5|2133|2131|1400
1724742300000|2024-08-27 07:05:00|2139.5|2138|2141.5|2140|2141.5|2140.5|2137|2136|2078
1724742600000|2024-08-27 07:10:00|2142|2141|2143.5|2142.5|2144.5|2143|2141|2140|1149
1724742900000|2024-08-27 07:15:00|2144|2143|2143.5|2142.5|2145|2144.5|2142.5|2142|1559
1724743200000|2024-08-27 07:20:00|2142.5|2141.5|2141|2140|2143.5|2143|2140.5|2140|1447
1724743500000|2024-08-27 07:25:00|2141.5|2140.5|2140.5|2140|2141.5|2141|2139|2138.5|1572
1724743800000|2024-08-27 07:30:00|2141|2139.5|2138.5|2138|2141.5|2140.5|2137|2136|2264
1724744100000|2024-08-27 07:35:00|2138|2137.5|2137.5|2136.5|2138.5|2138|2136.5|2135.5|1234
1724744400000|2024-08-27 07:40:00|2137|2136|2139|2138|2139.5|2138.5|2136|2135.5|1258
1724744700000|2024-08-27 07:45:00|2138.5|2137.5|2138.5|2137.5|2139.5|2138.5|2137|2136.5|922
1724745000000|2024-08-27 07:50:00|2138|2138|2140.5|2140|2141|2140|2138|2137.5|646
1724745300000|2024-08-27 07:55:00|2141|2140.5|2143|2142|2143.5|2142.5|2141|2140.5|631
1724745600000|2024-08-27 08:00:00|2144|2143.5|2146|2145.5|2146|2145.5|2144|2143.5|2734
1724745900000|2024-08-27 08:05:00|2146.5|2146|2150|2149.5|2150.5|2149.5|2146.5|2146|3329
1724746200000|2024-08-27 08:10:00|2150.5|2150|2154|2153.5|2154|2153.5|2150.5|2150|2309
1724746500000|2024-08-27 08:15:00|2154.5|2153|2155|2154|2155|2154.5|2153|2152|1603
1724746800000|2024-08-27 08:20:00|2155.5|2154.5|2157.5|2157|2157.5|2157|2155|2154|2270
1724747100000|2024-08-27 08:25:00|2158|2157.5|2161.5|2161|2161.5|2161|2158|2157.5|5523
1724747400000|2024-08-27 08:30:00|2162|2161.5|2163.5|2162.5|2165|2164.5|2162|2161|2864
1724747700000|2024-08-27 08:35:00|2164|2163|2165|2164.5|2165.5|2165|2164|2163|1663
1724748000000|2024-08-27 08:40:00|2164.5|2164|2161.5|2160.5|2165|2164|2161|2160.5|2230
1724748300000|2024-08-27 08:45:00|2161|2160|2159.5|2159|2161.5|2160.5|2159.5|2159|1677
1724748600000|2024-08-27 08:50:00|2159|2158.5|2159.5|2158.5|2160.5|2159.5|2158.5|2158|2512
1724748900000|2024-08-27 08:55:00|2159|2158|2160|2159.5|2160.5|2160|2158.5|2158|463
1724749200000|2024-08-27 09:00:00|2160.5|2160|2159.5|2158.5|2161|2160.5|2159|2158.5|320
1724749500000|2024-08-27 09:05:00|2160|2159|2158|2157|2160|2159.5|2157.5|2157|848
1724749800000|2024-08-27 09:10:00|2157.5|2157.5|2159.5|2158.5|2160|2159|2157.5|2157|1216
1724750100000|2024-08-27 09:15:00|2160|2159|2160|2159.5|2160.5|2160|2160|2159|748
1724750400000|2024-08-27 09:20:00|2159.5|2159|2161|2160.5|2161.5|2160.5|2159.5|2159|722
1724750700000|2024-08-27 09:25:00|2160.5|2160|2161|2160|2161|2160.5|2160|2159.5|982
1724751000000|2024-08-27 09:30:00|2160.5|2159.5|2158.5|2158|2160.5|2159.5|2158|2157|740
1724751300000|2024-08-27 09:35:00|2159|2158.5|2156.5|2155.5|2159|2158.5|2155.5|2155|827
1724751600000|2024-08-27 09:40:00|2156|2155|2153.5|2152.5|2156.5|2155|2153|2152|2182
1724751900000|2024-08-27 09:45:00|2153|2153|2151.5|2150.5|2153|2153|2151.5|2150.5|1002
1724752200000|2024-08-27 09:50:00|2151|2151|2151|2150.5|2152|2151.5|2151|2150.5|654
1724752500000|2024-08-27 09:55:00|2151.5|2151|2151|2150.5|2152|2151.5|2150|2149|1401
1724752800000|2024-08-27 10:00:00|2151.5|2150|2148.5|2148|2151.5|2150|2148.5|2148|860
1724753100000|2024-08-27 10:05:00|2148|2147.5|2148.5|2147.5|2148.5|2147.5|2147.5|2146.5|1569
1724753400000|2024-08-27 10:10:00|2148|2147|2146|2145.5|2148|2147|2145|2144.5|2296
1724753700000|2024-08-27 10:15:00|2146.5|2145|2147.5|2147|2147.5|2147|2146|2145|971
1724754000000|2024-08-27 10:20:00|2147|2146.5|2148|2147|2148|2147|2146.5|2146|903
1724754300000|2024-08-27 10:25:00|2148.5|2147.5|2148|2147.5|2148.5|2147.5|2148|2147|455
1724754600000|2024-08-27 10:30:00|2149|2148|2150|2149|2151|2150|2148.5|2148|795
1724754900000|2024-08-27 10:35:00|2150.5|2150|2153|2152|2153|2152|2150.5|2149.5|814
1724755200000|2024-08-27 10:40:00|2153.5|2152.5|2153|2152|2153.5|2153|2152.5|2151.5|542
1724755500000|2024-08-27 10:45:00|2153.5|2152.5|2154.5|2154|2155|2154|2153|2152.5|1908
1724755800000|2024-08-27 10:50:00|2154|2153.5|2155|2154.5|2155|2154.5|2153.5|2153|1604
1724756100000|2024-08-27 10:55:00|2155.5|2155|2155.5|2154.5|2156|2155|2155.5|2154.5|133
1724756400000|2024-08-27 11:00:00|2155|2154|2154.5|2154|2155.5|2154.5|2154|2153.5|890
1724756700000|2024-08-27 11:05:00|2154|2153.5|2154|2153.5|2155|2154|2154|2153.5|1480
1724757000000|2024-08-27 11:10:00|2154.5|2154|2154|2153|2155|2154|2153.5|2153|559
1724757300000|2024-08-27 11:15:00|2154.5|2153.5|2156|2155|2156|2155|2154.5|2153.5|659
1724757600000|2024-08-27 11:20:00|2155.5|2154.5|2155.5|2155|2156|2155|2155|2154.5|1619
1724757900000|2024-08-27 11:25:00|2156|2155.5|2157|2156.5|2157|2156.5|2155.5|2155|1546
1724758200000|2024-08-27 11:30:00|2157.5|2157|2158.5|2157.5|2160.5|2159.5|2157.5|2157|684
1724758500000|2024-08-27 11:35:00|2158|2157|2158|2157|2158.5|2157|2157.5|2157|1042
1724758800000|2024-08-27 11:40:00|2158.5|2157.5|2157.5|2157|2158.5|2157.5|2157.5|2157|1646
1724759100000|2024-08-27 11:45:00|2158|2156.5|2157.5|2156.5|2158|2157.5|2157|2156.5|1192
1724759400000|2024-08-27 11:50:00|2157|2156|2156.5|2156|2157|2156.5|2156.5|2156|1673
1724759700000|2024-08-27 11:55:00|2157|2155.5|2156|2155.5|2157|2155.5|2156|2155.5|364
1724760000000|2024-08-27 12:00:00|2155.5|2155|2157|2156.5|2157.5|2157|2155.5|2155|1916
1724760300000|2024-08-27 12:05:00|2157.5|2157|2157.5|2156.5|2158.5|2158|2157.5|2156.5|870
1724760600000|2024-08-27 12:10:00|2157|2157|2159|2158|2159|2158|2157|2156.5|1047
1724760900000|2024-08-27 12:15:00|2158.5|2158.5|2159.5|2158.5|2159.5|2158.5|2158.5|2157.5|831
1724761200000|2024-08-27 12:20:00|2159|2158|2162|2161|2162|2161|2158.5|2158|2829
1724761500000|2024-08-27 12:25:00|2162.5|2161.5|2162.5|2162|2164.5|2164|2162.5|2161.5|3379
1724761800000|2024-08-27 12:30:00|2162|2161|2161|2160|2162|2161.5|2160.5|2160|1342
1724762100000|2024-08-27 12:35:00|2160.5|2159.5|2160|2159.5|2160.5|2160|2159.5|2159|165
1724762400000|2024-08-27 12:40:00|2160.5|2160|2160|2159.5|2161.5|2160.5|2159.5|2159|980
1724762700000|2024-08-27 12:45:00|2158.5|2159|2158.5|2158|2159|2159|2158.5|2158|4948
1724763000000|2024-08-27 12:50:00|2158|2157.5|2157|2156.5|2158.5|2158|2157|2156.5|8607
1724763300000|2024-08-27 12:55:00|2157.5|2157|2157.5|2157|2159|2158|2157.5|2157|1289
1724763600000|2024-08-27 13:00:00|2158|2157.5|2158.5|2158|2159.5|2159|2158|2157|2172
1724763900000|2024-08-27 13:05:00|2159|2158.5|2161.5|2160.5|2161.5|2160.5|2158.5|2158.5|2933
1724764200000|2024-08-27 13:10:00|2161|2161|2161.5|2160.5|2162.5|2162|2161|2160.5|1110
1724764500000|2024-08-27 13:15:00|2162|2161|2161.5|2161|2163|2162|2161.5|2161|1194
1724764800000|2024-08-27 13:20:00|2162|2160.5|2161|2160.5|2162.5|2162|2161|2160.5|862
1724765100000|2024-08-27 13:25:00|2161.5|2161|2162.5|2162|2163|2162.5|2161|2161|3326
1724765400000|2024-08-27 13:30:00|2163|2162.5|2162|2161.5|2163.5|2163|2161|2160.5|5372
1724765700000|2024-08-27 13:35:00|2161.5|2161|2161.5|2161|2162|2161.5|2161.5|2161|4403
1724766000000|2024-08-27 13:40:00|2162|2161.5|2162|2161.5|2163|2162.5|2161.5|2161|1733
1724766300000|2024-08-27 13:45:00|2162.5|2162|2164.5|2164|2165|2164.5|2162.5|2161.5|2072
1724766600000|2024-08-27 13:50:00|2164|2163.5|2165.5|2165|2166|2165.5|2164|2163|5133
1724766900000|2024-08-27 13:55:00|2166|2165.5|2165|2164.5|2167|2166.5|2164|2163|6977
1724767200000|2024-08-27 14:00:00|2165.5|2164|2165|2164|2166|2165.5|2164.5|2164|3940
1724767500000|2024-08-27 14:05:00|2164.5|2164.5|2165|2164.5|2165.5|2165|2164.5|2164|819
1724767800000|2024-08-27 14:10:00|2165.5|2164|2163|2162.5|2165.5|2164|2162|2161|17137
1724768100000|2024-08-27 14:15:00|2164|2163|2165.5|2164.5|2167.5|2167|2162|2161.5|3167
1724768400000|2024-08-27 14:20:00|2166|2165.5|2166.5|2166|2168|2167.5|2166|2165.5|6831
1724768700000|2024-08-27 14:25:00|2167|2166.5|2169.5|2169|2169.5|2169|2167|2166.5|2917
1724769000000|2024-08-27 14:30:00|2169|2168.5|2166|2165.5|2169.5|2169|2165|2164.5|6130
1724769300000|2024-08-27 14:35:00|2166.5|2165|2165|2164|2166.5|2165|2164.5|2164|1167
1724769600000|2024-08-27 14:40:00|2164.5|2164.5|2165.5|2165|2165.5|2165|2164.5|2164|1327
1724769900000|2024-08-27 14:45:00|2166|2165.5|2167.5|2166.5|2167.5|2167|2166|2165.5|1867
1724770200000|2024-08-27 14:50:00|2169|2167|2170|2169.5|2170.5|2170|2168.5|2167|4148
1724770500000|2024-08-27 14:55:00|2170.5|2170|2169.5|2168.5|2170.5|2170|2169|2168.5|3104
1724770800000|2024-08-27 15:00:00|2170|2169|2170.5|2170|2171|2170.5|2169.5|2169|2346
1724771100000|2024-08-27 15:05:00|2171|2170.5|2170.5|2170|2171|2170.5|2170|2169.5|6733
1724771400000|2024-08-27 15:10:00|2170|2169.5|2169.5|2169|2170.5|2170|2169.5|2169|7565
1724771700000|2024-08-27 15:15:00|2170|2169.5|2171.5|2170.5|2172|2171.5|2170|2169.5|5784
1724772000000|2024-08-27 15:20:00|2171|2171|2168|2167.5|2171.5|2171|2168|2167.5|2048
1724772300000|2024-08-27 15:25:00|2168.5|2168|2168.5|2167.5|2169.5|2169|2168.5|2167.5|2961
1724828400000|2024-08-28 07:00:00|2173.5|2172.5|2173|2171.5|2178.5|2176.5|2171.5|2169.5|7629
1724828700000|2024-08-28 07:05:00|2173.5|2170.5|2169.5|2168.5|2174.5|2173.5|2169|2168|958
1724829000000|2024-08-28 07:10:00|2170|2169|2169|2167.5|2172.5|2171|2168.5|2167.5|4019
1724829300000|2024-08-28 07:15:00|2168.5|2168|2169|2168|2171|2170|2168|2167|1967
1724829600000|2024-08-28 07:20:00|2168.5|2167.5|2168|2167.5|2169|2168|2167|2166|1587
1724829900000|2024-08-28 07:25:00|2167.5|2166.5|2165.5|2164|2168|2167|2164.5|2164|2378
1724830200000|2024-08-28 07:30:00|2165|2164.5|2163.5|2163|2167.5|2167|2163.5|2163|4432
1724830500000|2024-08-28 07:35:00|2164|2163.5|2165|2164|2165.5|2165|2162.5|2162|2599
1724830800000|2024-08-28 07:40:00|2165.5|2164.5|2164|2163|2166.5|2165.5|2163|2162|1201
1724831100000|2024-08-28 07:45:00|2164.5|2164|2168.5|2167.5|2168.5|2167.5|2164.5|2164|619
1724831400000|2024-08-28 07:50:00|2169|2168|2169.5|2169|2169.5|2169|2169|2168|800
1724831700000|2024-08-28 07:55:00|2170|2169.5|2170.5|2170|2172|2171|2169|2168|1202
1724832000000|2024-08-28 08:00:00|2171|2170.5|2171|2170.5|2172|2171|2169.5|2168.5|378
1724832300000|2024-08-28 08:05:00|2170.5|2170|2169.5|2168.5|2171|2170.5|2169.5|2168.5|1176
1724832600000|2024-08-28 08:10:00|2170|2169|2171.5|2170.5|2172|2171|2168|2167|915
1724832900000|2024-08-28 08:15:00|2172|2171|2170.5|2169.5|2172|2171|2170.5|2169.5|2100
1724833200000|2024-08-28 08:20:00|2171|2170|2172.5|2171.5|2173.5|2173|2171|2170|1012
1724833500000|2024-08-28 08:25:00|2172|2171|2170.5|2169.5|2172|2171|2170|2169|875
1724833800000|2024-08-28 08:30:00|2170|2170|2169.5|2169|2171.5|2170.5|2168.5|2167.5|1451
1724834100000|2024-08-28 08:35:00|2170|2169.5|2169.5|2168.5|2171|2170|2169|2168.5|1636
1724834400000|2024-08-28 08:40:00|2169|2167.5|2167.5|2166.5|2169|2168|2166.5|2166|2213
1724834700000|2024-08-28 08:45:00|2168|2167|2167|2166.5|2168.5|2167.5|2166.5|2166|1198
1724835000000|2024-08-28 08:50:00|2167.5|2166|2166|2165.5|2167.5|2166|2164.5|2164|2854
1724835300000|2024-08-28 08:55:00|2166.5|2165|2163.5|2162.5|2166.5|2165.5|2163|2162|541
1724835600000|2024-08-28 09:00:00|2163|2163|2162|2161|2163.5|2163|2161.5|2160.5|1108
1724835900000|2024-08-28 09:05:00|2161.5|2160.5|2159.5|2158.5|2161.5|2160.5|2159|2158.5|1773
1724836200000|2024-08-28 09:10:00|2158.5|2157.5|2158.5|2158|2159.5|2158.5|2158.5|2157.5|597
1724836500000|2024-08-28 09:15:00|2159|2158.5|2158.5|2157.5|2160|2159|2158|2157|1554
1724836800000|2024-08-28 09:20:00|2158|2157|2161.5|2160.5|2161.5|2160.5|2158|2157|2706
1724837100000|2024-08-28 09:25:00|2162|2161|2164|2163|2164|2163|2162|2160.5|1148
1724837400000|2024-08-28 09:30:00|2164.5|2163.5|2163.5|2162.5|2164.5|2163.5|2162.5|2161.5|727
1724837700000|2024-08-28 09:35:00|2162.5|2162|2164|2163|2164.5|2163.5|2162.5|2162|619
1724838000000|2024-08-28 09:40:00|2163.5|2162.5|2164.5|2164|2164.5|2164|2163|2162.5|255
1724838300000|2024-08-28 09:45:00|2163.5|2163.5|2164|2163|2164.5|2164|2163.5|2162.5|4133
1724838600000|2024-08-28 09:50:00|2163.5|2162|2163|2162|2163.5|2163|2162|2161.5|1503
1724838900000|2024-08-28 09:55:00|2162.5|2161.5|2162|2161.5|2163.5|2163|2162|2161.5|5938
1724839200000|2024-08-28 10:00:00|2162.5|2162|2163.5|2162.5|2164.5|2163.5|2162.5|2161.5|1674
1724839500000|2024-08-28 10:05:00|2163|2162|2162.5|2162|2163|2162|2161.5|2161|569
1724839800000|2024-08-28 10:10:00|2163|2162.5|2162|2161|2163|2162.5|2161.5|2161|1236
1724840100000|2024-08-28 10:15:00|2161.5|2160|2163.5|2162.5|2163.5|2163|2161|2160|1286
1724840400000|2024-08-28 10:20:00|2163|2163|2161.5|2161|2164.5|2164|2161.5|2160.5|1563
1724840700000|2024-08-28 10:25:00|2162|2160.5|2160|2159|2163|2162|2159.5|2159|3273
1724841000000|2024-08-28 10:30:00|2159.5|2158.5|2155.5|2155|2159.5|2159|2155.5|2155|1146
1724841300000|2024-08-28 10:35:00|2155|2154.5|2154.5|2153.5|2155|2154.5|2153.5|2153|1066
1724841600000|2024-08-28 10:40:00|2154|2153|2153.5|2152.5|2154|2153.5|2152.5|2152|2464
1724841900000|2024-08-28 10:45:00|2154|2153|2151.5|2150.5|2154|2153|2151|2150|1512
1724842200000|2024-08-28 10:50:00|2152|2151|2151|2150.5|2152.5|2152|2151|2150|1631
1724842500000|2024-08-28 10:55:00|2151.5|2151|2152.5|2151.5|2152.5|2151.5|2149.5|2149|2755
1724842800000|2024-08-28 11:00:00|2152|2152|2154.5|2153.5|2155|2154|2152|2151.5|233
1724843100000|2024-08-28 11:05:00|2154|2153|2155.5|2154.5|2155.5|2154.5|2153|2152.5|888
1724843400000|2024-08-28 11:10:00|2155|2155|2155.5|2154.5|2155.5|2155|2154.5|2154|252
1724843700000|2024-08-28 11:15:00|2155|2155|2157|2156|2157|2156|2155|2155|962
1724844000000|2024-08-28 11:20:00|2156.5|2155.5|2157.5|2157|2158|2157|2156|2155|466
1724844300000|2024-08-28 11:25:00|2158|2156.5|2157|2156.5|2158|2157.5|2157|2156.5|924
1724844600000|2024-08-28 11:30:00|2157.5|2157|2158.5|2157.5|2159|2158|2157|2156|1990
1724844900000|2024-08-28 11:35:00|2159|2158|2160|2159.5|2160|2159.5|2158|2157.5|1736
1724845200000|2024-08-28 11:40:00|2159.5|2158.5|2158.5|2158|2159.5|2158.5|2157.5|2157|868
1724845500000|2024-08-28 11:45:00|2159|2158.5|2158|2157|2159.5|2158.5|2157.5|2157|798
1724845800000|2024-08-28 11:50:00|2157.5|2156.5|2158|2157|2158.5|2157.5|2157|2156|1688
1724846100000|2024-08-28 11:55:00|2157|2156.5|2157.5|2156.5|2158.5|2158|2157|2156|536
1724846400000|2024-08-28 12:00:00|2157|2156|2158.5|2157.5|2158.5|2158|2156.5|2155.5|176
1724846700000|2024-08-28 12:05:00|2158|2157|2157.5|2156.5|2158.5|2158|2157|2156.5|1832
1724847000000|2024-08-28 12:10:00|2157|2157|2156|2155|2157|2157|2155.5|2155|698
1724847300000|2024-08-28 12:15:00|2156.5|2155.5|2156|2155.5|2157|2156|2156|2155|538
1724847600000|2024-08-28 12:20:00|2156.5|2156|2156|2155.5|2157.5|2157|2156|2155.5|1431
1724847900000|2024-08-28 12:25:00|2156.5|2156|2156|2155|2156.5|2156|2154.5|2153.5|1372
1724848200000|2024-08-28 12:30:00|2156.5|2155.5|2158.5|2157.5|2159|2158|2155.5|2155|1771
1724848500000|2024-08-28 12:35:00|2158|2157|2159|2158|2160|2159|2157.5|2157|2668
1724848800000|2024-08-28 12:40:00|2159.5|2158.5|2159.5|2158.5|2161|2160.5|2158|2157.5|2376
1724849100000|2024-08-28 12:45:00|2160|2159|2158|2157|2160|2159.5|2158|2157|1511
1724849400000|2024-08-28 12:50:00|2157.5|2156|2158.5|2157.5|2158.5|2158|2156.5|2156|509
1724849700000|2024-08-28 12:55:00|2158|2158|2160|2159|2160.5|2160|2157.5|2157|4040
1724850000000|2024-08-28 13:00:00|2160.5|2159.5|2164|2163|2164.5|2164|2160.5|2159|1900
1724850300000|2024-08-28 13:05:00|2164.5|2163.5|2164.5|2163.5|2165|2164|2163|2162.5|991
1724850600000|2024-08-28 13:10:00|2165|2164|2165|2164|2165.5|2165|2164|2163.5|2171
1724850900000|2024-08-28 13:15:00|2165.5|2164.5|2166.5|2165.5|2166.5|2166|2165.5|2164.5|603
1724851200000|2024-08-28 13:20:00|2166|2164.5|2166.5|2166|2167|2166|2165|2164|1582
1724851500000|2024-08-28 13:25:00|2167|2166.5|2167|2166|2168.5|2168|2166.5|2166|2779
1724851800000|2024-08-28 13:30:00|2167.5|2166.5|2166|2165.5|2169|2168.5|2166|2165.5|10161
1724852100000|2024-08-28 13:35:00|2165.5|2165|2166|2165|2166.5|2165.5|2163|2162.5|3929
1724852400000|2024-08-28 13:40:00|2165.5|2164.5|2168.5|2167.5|2170|2169|2165.5|2164.5|2467
1724852700000|2024-08-28 13:45:00|2169|2168|2169.5|2168.5|2171.5|2170.5|2169|2167.5|4308
1724853000000|2024-08-28 13:50:00|2170|2169|2171.5|2171|2172|2171.5|2170|2169|1732
1724853300000|2024-08-28 13:55:00|2172|2171.5|2170|2169|2172.5|2172|2169.5|2169|1625
1724853600000|2024-08-28 14:00:00|2169.5|2169.5|2166|2165|2170|2169.5|2166|2165|2377
1724853900000|2024-08-28 14:05:00|2165|2164.5|2163.5|2162.5|2165|2164.5|2161.5|2160.5|3467
1724854200000|2024-08-28 14:10:00|2164|2163|2164.5|2164|2165|2164|2163.5|2162.5|2391
1724854500000|2024-08-28 14:15:00|2164|2163.5|2160.5|2160|2164.5|2164|2160.5|2159.5|2869
1724854800000|2024-08-28 14:20:00|2161|2159.5|2158.5|2157.5|2161|2160|2158|2157.5|1447
1724855100000|2024-08-28 14:25:00|2159|2158|2159.5|2158.5|2159.5|2158.5|2157.5|2156.5|667
1724855400000|2024-08-28 14:30:00|2159|2158|2162.5|2161.5|2162.5|2162|2159|2158|1178
1724855700000|2024-08-28 14:35:00|2163|2162|2164|2163|2164.5|2164|2163|2162|1547
1724856000000|2024-08-28 14:40:00|2164.5|2163.5|2166|2165|2166|2165.5|2163.5|2162.5|3269
1724856300000|2024-08-28 14:45:00|2165.5|2165.5|2163.5|2163|2166|2165.5|2163|2162|3596
1724856600000|2024-08-28 14:50:00|2163|2162.5|2162.5|2162|2163.5|2162.5|2162.5|2161.5|2056
1724856900000|2024-08-28 14:55:00|2163|2162.5|2163.5|2162.5|2164|2163.5|2162|2161.5|4666
1724857200000|2024-08-28 15:00:00|2164|2163|2164|2163.5|2165.5|2164.5|2163.5|2163|3607
1724857500000|2024-08-28 15:05:00|2164.5|2164|2165|2164|2165.5|2165|2163.5|2163|1344
1724857800000|2024-08-28 15:10:00|2164.5|2163.5|2165.5|2164.5|2165.5|2165|2164.5|2163.5|3492
1724858100000|2024-08-28 15:15:00|2165|2164|2163|2162|2165|2164|2162|2161.5|5105
1724858400000|2024-08-28 15:20:00|2163.5|2162.5|2161|2160.5|2164|2163|2161|2160.5|3981
1724858700000|2024-08-28 15:25:00|2161.5|2161|2156.5|2156|2161.5|2161|2156.5|2156|11527
1724914800000|2024-08-29 07:00:00|2157.5|2155|2152.5|2151|2159|2157.5|2152.5|2151|1884
1724915100000|2024-08-29 07:05:00|2153|2153|2160.5|2160|2160.5|2160|2153|2152.5|1785
1724915400000|2024-08-29 07:10:00|2161|2159.5|2160.5|2159.5|2162|2161|2158.5|2157.5|1252
1724915700000|2024-08-29 07:15:00|2159.5|2158.5|2164.5|2163|2165|2164|2159.5|2158.5|3007
1724916000000|2024-08-29 07:20:00|2165|2163.5|2167.5|2166.5|2169|2167.5|2163.5|2162.5|1822
1724916300000|2024-08-29 07:25:00|2166.5|2165.5|2164|2163|2167|2166|2164|2163|1598
1724916600000|2024-08-29 07:30:00|2164.5|2163.5|2170.5|2170|2171|2170.5|2164.5|2163.5|3488
1724916900000|2024-08-29 07:35:00|2171|2170.5|2172.5|2171.5|2172.5|2172|2170.5|2170|1453
1724917200000|2024-08-29 07:40:00|2172|2171|2168.5|2167.5|2172|2171|2167|2166|1703
1724917500000|2024-08-29 07:45:00|2168|2167|2164.5|2164|2168.5|2167|2163.5|2162.5|1595
1724917800000|2024-08-29 07:50:00|2164|2163.5|2164|2163|2166|2165.5|2163|2162|4846
1724918100000|2024-08-29 07:55:00|2163.5|2162.5|2162|2161|2164|2163|2161.5|2160.5|1509
1724918400000|2024-08-29 08:00:00|2161.5|2160.5|2158.5|2158|2162|2161|2158|2157.5|2426
1724918700000|2024-08-29 08:05:00|2159|2158.5|2160.5|2159.5|2161.5|2161|2158|2157.5|1420
1724919000000|2024-08-29 08:10:00|2160|2159|2164|2163|2164|2163.5|2159|2158|1735
1724919300000|2024-08-29 08:15:00|2163.5|2162|2163.5|2162.5|2164.5|2164|2163|2162|680
1724919600000|2024-08-29 08:20:00|2164.5|2164|2160.5|2159.5|2164.5|2164|2160.5|2159.5|779
1724919900000|2024-08-29 08:25:00|2161|2160|2163.5|2162.5|2163.5|2162.5|2161|2160|1557
1724920200000|2024-08-29 08:30:00|2164|2163|2166.5|2166|2166.5|2166|2164|2163|977
1724920500000|2024-08-29 08:35:00|2167|2165.5|2169.5|2168.5|2169.5|2168.5|2166|2165.5|881
1724920800000|2024-08-29 08:40:00|2170|2169|2173|2172.5|2173|2172.5|2170|2169|2378
1724921100000|2024-08-29 08:45:00|2172.5|2172|2172|2171|2174|2173|2171.5|2171|1799
1724921400000|2024-08-29 08:50:00|2173|2172|2172.5|2171.5|2174|2173.5|2171.5|2170.5|469
1724921700000|2024-08-29 08:55:00|2172|2171|2173.5|2172.5|2173.5|2172.5|2172|2171|380
1724922000000|2024-08-29 09:00:00|2172.5|2172|2174.5|2173.5|2174.5|2173.5|2172.5|2172|1627
1724922300000|2024-08-29 09:05:00|2174|2174|2174|2173|2175|2174|2173|2172|2939
1724922600000|2024-08-29 09:10:00|2174.5|2173.5|2174|2173|2174.5|2174|2173|2172|771
1724922900000|2024-08-29 09:15:00|2174.5|2173.5|2175.5|2175|2175.5|2175|2174.5|2173.5|1421
1724923200000|2024-08-29 09:20:00|2176|2175.5|2176|2175.5|2177|2176.5|2174.5|2174|1256
1724923500000|2024-08-29 09:25:00|2175.5|2175|2177|2176|2177|2176|2175.5|2175|1604
1724923800000|2024-08-29 09:30:00|2176.5|2175.5|2176|2175.5|2176.5|2175.5|2175|2174|1056
1724924100000|2024-08-29 09:35:00|2176.5|2175|2176|2175|2177|2176.5|2176|2175|1267
1724924400000|2024-08-29 09:40:00|2176.5|2175.5|2177|2176|2177.5|2177|2176|2175.5|347
1724924700000|2024-08-29 09:45:00|2176.5|2175.5|2176|2175|2178|2177.5|2175.5|2175|2474
1724925000000|2024-08-29 09:50:00|2176.5|2175.5|2174|2173|2176.5|2175.5|2174|2173|404
1724925300000|2024-08-29 09:55:00|2173.5|2173.5|2173.5|2173|2175.5|2175|2173|2172.5|1600
1724925600000|2024-08-29 10:00:00|2174|2172.5|2175.5|2174.5|2175.5|2174.5|2173.5|2172.5|1495
1724925900000|2024-08-29 10:05:00|2175|2175|2176|2175|2176|2175|2174|2173.5|458
1724926200000|2024-08-29 10:10:00|2175.5||2175.5||2176||2175.5||283
1724926500000|2024-08-29 10:15:00|2175|2174.5|2175|2174|2176|2175.5|2174.5|2173.5|617
1724926800000|2024-08-29 10:20:00|2176|2174.5|2176|2175|2177|2176|2175.5|2174.5|1357
1724927100000|2024-08-29 10:25:00|2176.5|2175.5|2175|2174|2176.5|2176|2175|2174|505
1724927400000|2024-08-29 10:30:00|2174.5|2174.5|2174|2173|2175.5|2174.5|2173.5|2173|1653
1724927700000|2024-08-29 10:35:00|2173.5|2173.5|2174|2173|2174.5|2173.5|2172.5|2171.5|745
1724928000000|2024-08-29 10:40:00|2173.5|2172.5|2172|2171.5|2174|2173.5|2172|2171.5|659
1724928300000|2024-08-29 10:45:00|2172.5|2172|2174|2173.5|2174.5|2173.5|2172.5|2172|283
1724928600000|2024-08-29 10:50:00|2173.5|2173|2174|2173.5|2174.5|2174|2173.5|2173|892
1724928900000|2024-08-29 10:55:00|2173.5|2173|2173.5|2172.5|2174|2173.5|2173|2172|720
1724929200000|2024-08-29 11:00:00|2173|2173|2173|2172|2173.5|2173|2173|2172|320
1724929500000|2024-08-29 11:05:00|2172.5|2171.5|2172.5|2172|2173|2172|2172.5|2171.5|331
1724929800000|2024-08-29 11:10:00|2172|2171.5|2173|2172|2173|2172|2171|2170.5|622
1724930100000|2024-08-29 11:15:00|2173.5|2172.5|2173.5|2173|2174|2173.5|2173|2172|1603
1724930400000|2024-08-29 11:20:00|2174|2173.5|2173.5|2172.5|2174.5|2174|2173|2172|883
1724930700000|2024-08-29 11:25:00|2173|2173|2174.5|2174|2175|2174.5|2173|2172.5|1030
1724931000000|2024-08-29 11:30:00|2175|2174.5|2175.5|2174.5|2177|2176.5|2175|2174.5|727
1724931300000|2024-08-29 11:35:00|2175|2175|2174.5|2173.5|2175.5|2175|2174.5|2173.5|181
1724931600000|2024-08-29 11:40:00|2174|2174|2176|2175.5|2176|2175.5|2174|2173.5|1104
1724931900000|2024-08-29 11:45:00|2176.5|2176|2176.5|2176|2176.5|2176|2176|2175|1533
1724932200000|2024-08-29 11:50:00|2177|2176.5|2177.5|2177|2178.5|2178|2176.5|2176|1584
1724932500000|2024-08-29 11:55:00|2178|2176|2176.5|2176|2178|2176|2176.5|2176|982
1724932800000|2024-08-29 12:00:00|2176|2175.5|2177.5|2177|2177.5|2177|2175.5|2175|2002
1724933100000|2024-08-29 12:05:00|2177|2176.5|2176.5|2176|2178|2177.5|2176|2175.5|1612
1724933400000|2024-08-29 12:10:00|2176|2175.5|2177|2176.5|2177.5|2177|2176|2175.5|499
1724933700000|2024-08-29 12:15:00|2177.5|2177|2177|2176|2177.5|2177|2175.5|2175|364
1724934000000|2024-08-29 12:20:00|2176.5|2175.5|2175|2174.5|2177|2176|2175|2174.5|1370
1724934300000|2024-08-29 12:25:00|2174|2173.5|2176.5|2175.5|2176.5|2175.5|2174|2173.5|329
1724934600000|2024-08-29 12:30:00|2178|2176.5|2180|2179|2180.5|2180|2177|2176.5|2872
1724934900000|2024-08-29 12:35:00|2180.5|2179.5|2177|2176.5|2180.5|2179.5|2176|2175.5|1472
1724935200000|2024-08-29 12:40:00|2176.5|2176|2177|2176.5|2178.5|2178|2176|2175|2543
1724935500000|2024-08-29 12:45:00|2176.5|2175.5|2176.5|2175.5|2178.5|2177.5|2176|2175.5|2278
1724935800000|2024-08-29 12:50:00|2177|2176|2179|2178.5|2179|2178.5|2176.5|2175.5|2420
1724936100000|2024-08-29 12:55:00|2179.5|2179|2179|2178|2180|2179|2177.5|2176.5|1213
1724936400000|2024-08-29 13:00:00|2180|2178.5|2179|2178.5|2180|2179|2178.5|2177.5|698
1724936700000|2024-08-29 13:05:00|2178.5|2178|2178|2177|2178.5|2178|2177|2176.5|713
1724937000000|2024-08-29 13:10:00|2177.5|2177.5|2181.5|2180.5|2181.5|2180.5|2177.5|2177.5|2372
1724937300000|2024-08-29 13:15:00|2181|2181|2183|2182.5|2183|2182.5|2180.5|2179.5|2714
1724937600000|2024-08-29 13:20:00|2184|2182|2186|2185|2186|2185.5|2184|2182|3459
1724937900000|2024-08-29 13:25:00|2185.5|2184.5|2187|2186.5|2187|2186.5|2184.5|2184|1277
1724938200000|2024-08-29 13:30:00|2187.5|2187|2181|2180.5|2187.5|2187|2181|2180.5|3553
1724938500000|2024-08-29 13:35:00|2180.5|2180|2176|2175.5|2180.5|2180|2175.5|2175|2340
1724938800000|2024-08-29 13:40:00|2175.5|2175|2176|2175|2176.5|2176|2174.5|2174|3696
1724939100000|2024-08-29 13:45:00|2175.5|2175.5|2175|2174|2177|2176|2174.5|2174|3356
1724939400000|2024-08-29 13:50:00|2174|2173.5|2173.5|2173|2174|2173.5|2172|2171|964
1724939700000|2024-08-29 13:55:00|2173|2172.5|2177|2176|2177|2176|2173|2172.5|2565
1724940000000|2024-08-29 14:00:00|2177.5|2176.5|2179.5|2178.5|2179.5|2179|2177|2176|2144
1724940300000|2024-08-29 14:05:00|2179|2179|2181|2180|2182|2181.5|2179|2178|1889
1724940600000|2024-08-29 14:10:00|2181.5|2180.5|2182.5|2182|2183|2182|2180.5|2179.5|1091
1724940900000|2024-08-29 14:15:00|2182|2181.5|2179.5|2178.5|2182.5|2182|2179|2178.5|2189
1724941200000|2024-08-29 14:20:00|2180|2179|2179|2178|2180|2179.5|2178|2177.5|1557
1724941500000|2024-08-29 14:25:00|2178.5|2177.5|2179.5|2178.5|2179.5|2179|2178.5|2177.5|884
1724941800000|2024-08-29 14:30:00|2179|2179|2177.5|2177|2179|2179|2177.5|2176.5|1296
1724942100000|2024-08-29 14:35:00|2178|2177.5|2180|2179.5|2180.5|2180|2178|2177|1817
1724942400000|2024-08-29 14:40:00|2180.5|2180|2177.5|2177|2181|2180|2177|2176.5|3330
1724942700000|2024-08-29 14:45:00|2177|2176.5|2176|2175.5|2177|2176.5|2175|2174.5|1922
1724943000000|2024-08-29 14:50:00|2175.5|2175|2176.5|2175.5|2177|2176|2175|2174.5|1207
1724943300000|2024-08-29 14:55:00|2176|2176|2175.5|2175|2177|2176|2174.5|2174|1811
1724943600000|2024-08-29 15:00:00|2176|2175.5|2175|2174|2176.5|2176|2175|2174|3292
1724943900000|2024-08-29 15:05:00|2174.5|2174.5|2173|2172|2175|2174.5|2172|2171.5|4197
1724944200000|2024-08-29 15:10:00|2172.5|2172.5|2174.5|2174|2174.5|2174|2172.5|2172.5|3249
1724944500000|2024-08-29 15:15:00|2175|2174.5|2174|2173.5|2175|2174.5|2173|2172.5|4544
1724944800000|2024-08-29 15:20:00|2173.5|2173|2172.5|2172|2173.5|2173|2172|2171.5|3219
1724945100000|2024-08-29 15:25:00|2173|2172.5|2173.5|2173|2174|2173.5|2173|2172.5|3811
1725001200000|2024-08-30 07:00:00|2177|2175|2184|2182.5|2187|2185.5|2177|2175|2605
1725001500000|2024-08-30 07:05:00|2186|2183|2184.5|2183.5|2187|2185.5|2179.5|2178.5|3028
1725001800000|2024-08-30 07:10:00|2184|2183|2189.5|2188|2189.5|2188|2182|2181|2897
1725002100000|2024-08-30 07:15:00|2189|2187|2191|2189.5|2192|2191.5|2186|2185|3417
1725002400000|2024-08-30 07:20:00|2192|2190.5|2188|2187|2193|2192|2186.5|2186|2818
1725002700000|2024-08-30 07:25:00|2188.5|2188|2189.5|2188.5|2191|2190|2188.5|2188|2285
1725003000000|2024-08-30 07:30:00|2190|2189|2188|2187|2191|2190|2186.5|2185.5|1097
1725003300000|2024-08-30 07:35:00|2188.5|2187.5|2189|2188.5|2189|2188.5|2186.5|2186|2331
1725003600000|2024-08-30 07:40:00|2189.5|2189|2190.5|2190|2191.5|2191|2189.5|2189|3384
1725003900000|2024-08-30 07:45:00|2191|2190.5|2189.5|2188.5|2192|2191.5|2189|2188|1736
1725004200000|2024-08-30 07:50:00|2190|2189|2190.5|2189.5|2192|2191|2189.5|2189|1968
1725004500000|2024-08-30 07:55:00|2191|2190|2193|2192.5|2193.5|2192.5|2190|2189.5|7659
1725004800000|2024-08-30 08:00:00|2193.5|2192|2190|2189.5|2193.5|2192.5|2190|2189.5|2266
1725005100000|2024-08-30 08:05:00|2190.5|2190|2191|2190.5|2191.5|2191|2189.5|2189|3181
1725005400000|2024-08-30 08:10:00|2191.5|2191|2192.5|2192|2194|2193|2191.5|2191|2284
1725005700000|2024-08-30 08:15:00|2192|2191.5|2192.5|2191.5|2193.5|2193|2192|2191.5|2022
1725006000000|2024-08-30 08:20:00|2192|2192|2192.5|2191.5|2192.5|2192|2191.5|2190.5|1460
1725006300000|2024-08-30 08:25:00|2193|2192|2194|2193.5|2194.5|2194|2193|2192|2249
1725006600000|2024-08-30 08:30:00|2193.5|2193|2194|2193.5|2195|2194|2192.5|2192|2521
1725006900000|2024-08-30 08:35:00|2194.5|2194|2195|2194.5|2195.5|2195|2194|2193.5|1428
1725007200000|2024-08-30 08:40:00|2194.5|2194|2194|2193.5|2194.5|2194|2194|2193|1054
1725007500000|2024-08-30 08:45:00|2194.5|2194|2193|2192|2195.5|2195|2192.5|2192|1559
1725007800000|2024-08-30 08:50:00|2193.5|2192.5|2191|2190|2193.5|2192.5|2190.5|2190|4060
1725008100000|2024-08-30 08:55:00|2190|2189|2189.5|2188.5|2191|2189.5|2188|2187|2460
1725008400000|2024-08-30 09:00:00|2189|2188|2189.5|2188.5|2189.5|2188.5|2187.5|2186.5|2305
1725008700000|2024-08-30 09:05:00|2188|2188|2188|2186.5|2188|2188|2187|2185.5|1390
1725009000000|2024-08-30 09:10:00|2187.5|2186|2187|2185.5|2187.5|2186|2187|2185.5|315
1724655600000|2024-08-26 07:00:00|2150.5|2149|2150|2148.5|2156|2154.5|2150|2148.5|4040
1724655900000|2024-08-26 07:05:00|2150.5|2149|2151.5|2150.5|2151.5|2150.5|2147.5|2146.5|1048
1724656200000|2024-08-26 07:10:00|2149|2148|2150|2148.5|2150.5|2149.5|2146.5|2145|1788
1724656500000|2024-08-26 07:15:00|2150.5|2149|2147|2146|2150.5|2149.5|2147|2146|1756
1724656800000|2024-08-26 07:20:00|2146.5|2145.5|2150.5|2149.5|2150.5|2149.5|2146|2145.5|2143
1724657100000|2024-08-26 07:25:00|2150|2150|2150.5|2149.5|2151.5|2150.5|2149.5|2149|442
1724657400000|2024-08-26 07:30:00|2149|2148|2147.5|2146|2149|2148.5|2146.5|2146|909
1724657700000|2024-08-26 07:35:00|2147|2146.5|2147.5|2147|2149|2148|2147|2146|901
1724658000000|2024-08-26 07:40:00|2148|2147.5|2145|2144.5|2148.5|2147.5|2144.5|2144|1287
1724658300000|2024-08-26 07:45:00|2144|2144|2143.5|2142.5|2145.5|2144.5|2143.5|2142.5|2536
1724658600000|2024-08-26 07:50:00|2143|2143|2144.5|2143.5|2144.5|2144|2142.5|2141.5|846
1724658900000|2024-08-26 07:55:00|2144|2144|2143|2142.5|2144|2144|2143|2142|432
1724659200000|2024-08-26 08:00:00|2142.5|2142|2145.5|2144.5|2147|2146.5|2142.5|2142|1627
1724659500000|2024-08-26 08:05:00|2145|2144|2147|2146|2147|2146.5|2144|2143|1116
1724659800000|2024-08-26 08:10:00|2146.5|2146.5|2147|2146|2147|2146.5|2145.5|2144.5|1271
1724660100000|2024-08-26 08:15:00|2147.5|2146.5|2147.5|2147|2149.5|2148.5|2147.5|2146.5|1217
1724660400000|2024-08-26 08:20:00|2148|2146.5|2146|2145.5|2148|2146.5|2146|2145.5|544
1724660700000|2024-08-26 08:25:00|2146.5|2146|2148.5|2147.5|2148.5|2148|2146.5|2146|721
1724661000000|2024-08-26 08:30:00|2148|2148|2147.5|2146.5|2149|2148|2147|2146.5|1595
1724661300000|2024-08-26 08:35:00|2148|2147|2148|2147|2148.5|2148|2147.5|2146.5|1105
1724661600000|2024-08-26 08:40:00|2147.5|2146.5|2148|2147|2148|2147|2146.5|2146|868
1724661900000|2024-08-26 08:45:00|2147.5|2147.5|2147|2146.5|2147.5|2147.5|2146.5|2146|1008
1724662200000|2024-08-26 08:50:00|2146.5|2146|2146.5|2145.5|2147|2146.5|2146|2145.5|2078
1724662500000|2024-08-26 08:55:00|2147|2146|2147.5|2147|2147.5|2147|2147|2145.5|187
1724662800000|2024-08-26 09:00:00|2148|2147.5|2147.5|2147|2148.5|2148|2147.5|2147|2053
1724663100000|2024-08-26 09:05:00|2147|2146.5|2147|2146|2147|2146.5|2146.5|2145.5|281
1724663400000|2024-08-26 09:10:00|2146.5|2146.5|2145|2144.5|2147.5|2146.5|2145|2144.5|192
1724663700000|2024-08-26 09:15:00|2144.5|2144|2144.5|2143.5|2145|2144|2144.5|2143.5|533
1724664000000|2024-08-26 09:20:00|2144|2144|2145|2144|2146|2145|2144|2143.5|499
1724664300000|2024-08-26 09:25:00|2145.5|2144.5|2145.5|2145|2145.5|2145|2145|2144.5|316
1724664600000|2024-08-26 09:30:00|2145|2144.5|2145|2144.5|2145.5|2144.5|2144.5|2144|60
1724664900000|2024-08-26 09:35:00|2144.5|2144|2145|2144|2145.5|2144.5|2144.5|2144|283
1724665200000|2024-08-26 09:40:00|2144.5|2143.5|2144|2143.5|2144.5|2144|2144|2143.5|656
1724665500000|2024-08-26 09:45:00|2143.5|2143|2145|2144|2145|2144|2143.5|2142.5|1220
1724665800000|2024-08-26 09:50:00|2144.5|2144.5|2144.5|2144|2145|2144.5|2144.5|2144|816
1724666100000|2024-08-26 09:55:00|2144|2143.5|2144.5|2144|2144.5|2144|2143.5|2143|498
1724666400000|2024-08-26 10:00:00|2144|2143.5|2145.5|2145|2145.5|2145|2144|2143.5|906
1724666700000|2024-08-26 10:05:00|2146|2145.5|2147.5|2147|2148|2147|2146|2145|949
1724667000000|2024-08-26 10:10:00|2148|2147.5|2148|2147.5|2148|2147.5|2147.5|2147|1466
1724667300000|2024-08-26 10:15:00|2148.5|2148|2149|2148.5|2149.5|2148.5|2148|2147.5|747
1724667600000|2024-08-26 10:20:00|2149.5|2149|2149.5|2149|2150|2149.5|2149.5|2149|815
1724667900000|2024-08-26 10:25:00|2150|2148.5|2149.5|2149|2150|2149|2149|2148.5|258
1724668200000|2024-08-26 10:30:00|2149|2148.5|2148|2147.5|2149|2148.5|2148|2147.5|824
1724668500000|2024-08-26 10:35:00|2148.5|2148|2149|2148.5|2149|2148.5|2148.5|2148|340
1724668800000|2024-08-26 10:40:00|2148|2148|2147.5|2146.5|2148.5|2148|2147.5|2146.5|334
1724669100000|2024-08-26 10:45:00|2148|2147|2145.5|2144.5|2148|2147|2145.5|2144.5|302
1724669400000|2024-08-26 10:50:00|2145|2145|2145|2144|2145.5|2145|2144|2143.5|3093
1724669700000|2024-08-26 10:55:00|2145.5|2144.5|2144.5|2143.5|2146|2145.5|2144|2143.5|825
1724670000000|2024-08-26 11:00:00|2144|2144|2144|2143.5|2144.5|2144|2144|2143.5|1491
1724670300000|2024-08-26 11:05:00|2143.5|2143|2144|2143|2144|2143.5|2143.5|2143|1294
1724670600000|2024-08-26 11:10:00|2144.5|2143.5|2144.5|2143.5|2144.5|2144|2144|2143.5|600
1724670900000|2024-08-26 11:15:00|2145|2144.5|2145|2144.5|2145.5|2145|2145|2144.5|25
1724671200000|2024-08-26 11:20:00|2145.5|2145|2146|2145.5|2146|2145.5|2145.5|2145|824
1724671500000|2024-08-26 11:25:00|2146.5||2146||2146.5||2146||850
1724671800000|2024-08-26 11:30:00|2146.5|2146|2148|2147|2148|2147.5|2146.5|2145.5|2492
1724672100000|2024-08-26 11:35:00|2148.5|2147.5|2146.5|2146|2149|2148|2146.5|2145.5|552
1724672400000|2024-08-26 11:40:00|2146|2145.5|2147.5|2146.5|2147.5|2146.5|2146|2145.5|1197
1724672700000|2024-08-26 11:45:00|2147|2146|2146.5|2146|2147|2146.5|2146.5|2146|1902
1724673000000|2024-08-26 11:50:00|2147|2146.5|2147|2146|2147|2146.5|2146.5|2146|1235
1724673300000|2024-08-26 11:55:00|2147.5|2146.5|2147.5|2147|2148.5|2147.5|2147.5|2146.5|484
1724673600000|2024-08-26 12:00:00|2148.5|2147.5|2147|2146|2148.5|2147.5|2147|2146|91
1724673900000|2024-08-26 12:05:00|2146.5|2146.5|2147.5|2146.5|2147.5|2146.5|2146.5|2146.5|235
1724674200000|2024-08-26 12:10:00|2148|2147|2148|2147|2148.5|2147.5|2148|2147|243
1724674500000|2024-08-26 12:15:00|2148.5|2147.5|2148|2147.5|2148.5|2147.5|2148|2147|497
1724674800000|2024-08-26 12:20:00|2148.5||2148.5||2148.5||2148.5||683
1724675100000|2024-08-26 12:25:00|2148|2148|2150.5|2149.5|2150.5|2149.5|2148|2148|2258
1724675400000|2024-08-26 12:30:00|2150|2150|2148.5|2147.5|2150|2150|2148.5|2147.5|141
1724675700000|2024-08-26 12:35:00|2148|2148|2148|2147.5|2148.5|2148|2148|2147.5|960
1724676000000|2024-08-26 12:40:00|2147.5|2147|2150|2149|2150|2149.5|2147.5|2147|2551
1724676300000|2024-08-26 12:45:00|2150.5|2149.5|2151.5|2151|2152|2151.5|2150.5|2149.5|550
1724676600000|2024-08-26 12:50:00|2151|2150.5|2150.5|2149.5|2151|2150.5|2150|2149.5|390
1724676900000|2024-08-26 12:55:00|2151|2150|2148|2147.5|2151|2150|2148|2147.5|851
1724677200000|2024-08-26 13:00:00|2147.5|2147|2147|2146|2148|2147.5|2147|2146|1098
1724677500000|2024-08-26 13:05:00|2146.5|2145.5|2146.5|2146|2147|2146.5|2146.5|2145.5|665
1724677800000|2024-08-26 13:10:00|2146|2145.5|2145|2144.5|2146|2145.5|2145|2144.5|286
1724678100000|2024-08-26 13:15:00|2144.5|2144|2144|2143|2145|2144|2143.5|2143|1447
1724678400000|2024-08-26 13:20:00|2143.5|2143.5|2139.5|2139|2143.5|2143.5|2139.5|2139|1478
1724678700000|2024-08-26 13:25:00|2140.5|2139.5|2138.5|2137.5|2140.5|2139.5|2138|2137.5|856
1724679000000|2024-08-26 13:30:00|2139.5|2138.5|2137.5|2136.5|2141|2140.5|2137|2136.5|6320
1724679300000|2024-08-26 13:35:00|2137|2136|2140|2139|2140|2139|2136.5|2136|471
1724679600000|2024-08-26 13:40:00|2139.5|2139.5|2141.5|2140.5|2141.5|2141|2139.5|2139|4243
1724679900000|2024-08-26 13:45:00|2140.5|2140|2142.5|2141.5|2142.5|2142|2140.5|2140|3043
1724680200000|2024-08-26 13:50:00|2143|2142|2141.5|2140.5|2143.5|2143|2141.5|2140.5|2249
1724680500000|2024-08-26 13:55:00|2142|2141|2143|2142.5|2143|2142.5|2141.5|2140.5|1907
1724680800000|2024-08-26 14:00:00|2143.5|2143|2142|2141.5|2143.5|2143|2142|2141.5|1284
1724681100000|2024-08-26 14:05:00|2141.5|2141|2141|2140.5|2141.5|2141|2140|2139.5|2701
1724681400000|2024-08-26 14:10:00|2141.5|2140|2142|2141|2142|2141.5|2140.5|2140|1827
1724681700000|2024-08-26 14:15:00|2141.5|2140.5|2141.5|2141|2142|2141.5|2140.5|2140|1272
1724682000000|2024-08-26 14:20:00|2142|2141.5|2141.5|2141|2142|2141.5|2141|2140|1253
1724682300000|2024-08-26 14:25:00|2141|2140.5|2141.5|2141|2141.5|2141|2141|2140.5|984
1724682600000|2024-08-26 14:30:00|2142|2141.5|2142.5|2142|2143|2142.5|2142|2141.5|3290
1724682900000|2024-08-26 14:35:00|2143|2142.5|2140|2139|2143|2142.5|2139.5|2139|2338
1724683200000|2024-08-26 14:40:00|2141|2139.5|2139|2138|2141|2140.5|2138.5|2138|3387
1724683500000|2024-08-26 14:45:00|2138.5|2138.5|2139.5|2139|2140.5|2140|2138.5|2138.5|2390
1724683800000|2024-08-26 14:50:00|2140|2139.5|2139|2138.5|2140|2139.5|2139|2138.5|1660
1724684100000|2024-08-26 14:55:00|2139.5|2138|2140|2139|2140.5|2139.5|2138.5|2138|4254
1724684400000|2024-08-26 15:00:00|2139.5|2139.5|2140|2139.5|2140.5|2139.5|2138.5|2138|6501
1724684700000|2024-08-26 15:05:00|2139.5|2139|2140|2139|2140|2139.5|2139|2138.5|3784
1724685000000|2024-08-26 15:10:00|2140.5|2139.5|2140.5|2140|2140.5|2140|2139.5|2139|5704
1724685300000|2024-08-26 15:15:00|2140|2139.5|2140.5|2140|2140.5|2140|2139.5|2139|2238
1724685600000|2024-08-26 15:20:00|2140|2139.5|2140.5|2140|2140.5|2140|2140|2139.5|1729
1724685900000|2024-08-26 15:25:00|2140|2139.5|2140.5|2140|2140.5|2140|2140|2139.5|2687
1724742000000|2024-08-27 07:00:00|2134.5|2132|2140|2138.5|2140|2138.5|2133|2131|1400
1724742300000|2024-08-27 07:05:00|2139.5|2138|2141.5|2140|2141.5|2140.5|2137|2136|2078
1724742600000|2024-08-27 07:10:00|2142|2141|2143.5|2142.5|2144.5|2143|2141|2140|1149
1724742900000|2024-08-27 07:15:00|2144|2143|2143.5|2142.5|2145|2144.5|2142.5|2142|1559
1724743200000|2024-08-27 07:20:00|2142.5|2141.5|2141|2140|2143.5|2143|2140.5|2140|1447
1724743500000|2024-08-27 07:25:00|2141.5|2140.5|2140.5|2140|2141.5|2141|2139|2138.5|1572
1724743800000|2024-08-27 07:30:00|2141|2139.5|2138.5|2138|2141.5|2140.5|2137|2136|2264
1724744100000|2024-08-27 07:35:00|2138|2137.5|2137.5|2136.5|2138.5|2138|2136.5|2135.5|1234
1724744400000|2024-08-27 07:40:00|2137|2136|2139|2138|2139.5|2138.5|2136|2135.5|1258
1724744700000|2024-08-27 07:45:00|2138.5|2137.5|2138.5|2137.5|2139.5|2138.5|2137|2136.5|922
1724745000000|2024-08-27 07:50:00|2138|2138|2140.5|2140|2141|2140|2138|2137.5|646
1724745300000|2024-08-27 07:55:00|2141|2140.5|2143|2142|2143.5|2142.5|2141|2140.5|631
1724745600000|2024-08-27 08:00:00|2144|2143.5|2146|2145.5|2146|2145.5|2144|2143.5|2734
1724745900000|2024-08-27 08:05:00|2146.5|2146|2150|2149.5|2150.5|2149.5|2146.5|2146|3329
1724746200000|2024-08-27 08:10:00|2150.5|2150|2154|2153.5|2154|2153.5|2150.5|2150|2309
1724746500000|2024-08-27 08:15:00|2154.5|2153|2155|2154|2155|2154.5|2153|2152|1603
1724746800000|2024-08-27 08:20:00|2155.5|2154.5|2157.5|2157|2157.5|2157|2155|2154|2270
1724747100000|2024-08-27 08:25:00|2158|2157.5|2161.5|2161|2161.5|2161|2158|2157.5|5523
1724747400000|2024-08-27 08:30:00|2162|2161.5|2163.5|2162.5|2165|2164.5|2162|2161|2864
1724747700000|2024-08-27 08:35:00|2164|2163|2165|2164.5|2165.5|2165|2164|2163|1663
1724748000000|2024-08-27 08:40:00|2164.5|2164|2161.5|2160.5|2165|2164|2161|2160.5|2230
1724748300000|2024-08-27 08:45:00|2161|2160|2159.5|2159|2161.5|2160.5|2159.5|2159|1677
1724748600000|2024-08-27 08:50:00|2159|2158.5|2159.5|2158.5|2160.5|2159.5|2158.5|2158|2512
1724748900000|2024-08-27 08:55:00|2159|2158|2160|2159.5|2160.5|2160|2158.5|2158|463
1724749200000|2024-08-27 09:00:00|2160.5|2160|2159.5|2158.5|2161|2160.5|2159|2158.5|320
1724749500000|2024-08-27 09:05:00|2160|2159|2158|2157|2160|2159.5|2157.5|2157|848
1724749800000|2024-08-27 09:10:00|2157.5|2157.5|2159.5|2158.5|2160|2159|2157.5|2157|1216
1724750100000|2024-08-27 09:15:00|2160|2159|2160|2159.5|2160.5|2160|2160|2159|748
1724750400000|2024-08-27 09:20:00|2159.5|2159|2161|2160.5|2161.5|2160.5|2159.5|2159|722
1724750700000|2024-08-27 09:25:00|2160.5|2160|2161|2160|2161|2160.5|2160|2159.5|982
1724751000000|2024-08-27 09:30:00|2160.5|2159.5|2158.5|2158|2160.5|2159.5|2158|2157|740
1724751300000|2024-08-27 09:35:00|2159|2158.5|2156.5|2155.5|2159|2158.5|2155.5|2155|827
1724751600000|2024-08-27 09:40:00|2156|2155|2153.5|2152.5|2156.5|2155|2153|2152|2182
1724751900000|2024-08-27 09:45:00|2153|2153|2151.5|2150.5|2153|2153|2151.5|2150.5|1002
1724752200000|2024-08-27 09:50:00|2151|2151|2151|2150.5|2152|2151.5|2151|2150.5|654
1724752500000|2024-08-27 09:55:00|2151.5|2151|2151|2150.5|2152|2151.5|2150|2149|1401
1724752800000|2024-08-27 10:00:00|2151.5|2150|2148.5|2148|2151.5|2150|2148.5|2148|860
1724753100000|2024-08-27 10:05:00|2148|2147.5|2148.5|2147.5|2148.5|2147.5|2147.5|2146.5|1569
1724753400000|2024-08-27 10:10:00|2148|2147|2146|2145.5|2148|2147|2145|2144.5|2296
1724753700000|2024-08-27 10:15:00|2146.5|2145|2147.5|2147|2147.5|2147|2146|2145|971
1724754000000|2024-08-27 10:20:00|2147|2146.5|2148|2147|2148|2147|2146.5|2146|903
1724754300000|2024-08-27 10:25:00|2148.5|2147.5|2148|2147.5|2148.5|2147.5|2148|2147|455
1724754600000|2024-08-27 10:30:00|2149|2148|2150|2149|2151|2150|2148.5|2148|795
1724754900000|2024-08-27 10:35:00|2150.5|2150|2153|2152|2153|2152|2150.5|2149.5|814
1724755200000|2024-08-27 10:40:00|2153.5|2152.5|2153|2152|2153.5|2153|2152.5|2151.5|542
1724755500000|2024-08-27 10:45:00|2153.5|2152.5|2154.5|2154|2155|2154|2153|2152.5|1908
1724755800000|2024-08-27 10:50:00|2154|2153.5|2155|2154.5|2155|2154.5|2153.5|2153|1604
1724756100000|2024-08-27 10:55:00|2155.5|2155|2155.5|2154.5|2156|2155|2155.5|2154.5|133
1724756400000|2024-08-27 11:00:00|2155|2154|2154.5|2154|2155.5|2154.5|2154|2153.5|890
1724756700000|2024-08-27 11:05:00|2154|2153.5|2154|2153.5|2155|2154|2154|2153.5|1480
1724757000000|2024-08-27 11:10:00|2154.5|2154|2154|2153|2155|2154|2153.5|2153|559
1724757300000|2024-08-27 11:15:00|2154.5|2153.5|2156|2155|2156|2155|2154.5|2153.5|659
1724757600000|2024-08-27 11:20:00|2155.5|2154.5|2155.5|2155|2156|2155|2155|2154.5|1619
1724757900000|2024-08-27 11:25:00|2156|2155.5|2157|2156.5|2157|2156.5|2155.5|2155|1546
1724758200000|2024-08-27 11:30:00|2157.5|2157|2158.5|2157.5|2160.5|2159.5|2157.5|2157|684
1724758500000|2024-08-27 11:35:00|2158|2157|2158|2157|2158.5|2157|2157.5|2157|1042
1724758800000|2024-08-27 11:40:00|2158.5|2157.5|2157.5|2157|2158.5|2157.5|2157.5|2157|1646
1724759100000|2024-08-27 11:45:00|2158|2156.5|2157.5|2156.5|2158|2157.5|2157|2156.5|1192
1724759400000|2024-08-27 11:50:00|2157|2156|2156.5|2156|2157|2156.5|2156.5|2156|1673
1724759700000|2024-08-27 11:55:00|2157|2155.5|2156|2155.5|2157|2155.5|2156|2155.5|364
1724760000000|2024-08-27 12:00:00|2155.5|2155|2157|2156.5|2157.5|2157|2155.5|2155|1916
1724760300000|2024-08-27 12:05:00|2157.5|2157|2157.5|2156.5|2158.5|2158|2157.5|2156.5|870
1724760600000|2024-08-27 12:10:00|2157|2157|2159|2158|2159|2158|2157|2156.5|1047
1724760900000|2024-08-27 12:15:00|2158.5|2158.5|2159.5|2158.5|2159.5|2158.5|2158.5|2157.5|831
1724761200000|2024-08-27 12:20:00|2159|2158|2162|2161|2162|2161|2158.5|2158|2829
1724761500000|2024-08-27 12:25:00|2162.5|2161.5|2162.5|2162|2164.5|2164|2162.5|2161.5|3379
1724761800000|2024-08-27 12:30:00|2162|2161|2161|2160|2162|2161.5|2160.5|2160|1342
1724762100000|2024-08-27 12:35:00|2160.5|2159.5|2160|2159.5|2160.5|2160|2159.5|2159|165
1724762400000|2024-08-27 12:40:00|2160.5|2160|2160|2159.5|2161.5|2160.5|2159.5|2159|980
1724762700000|2024-08-27 12:45:00|2158.5|2159|2158.5|2158|2159|2159|2158.5|2158|4948
1724763000000|2024-08-27 12:50:00|2158|2157.5|2157|2156.5|2158.5|2158|2157|2156.5|8607
1724763300000|2024-08-27 12:55:00|2157.5|2157|2157.5|2157|2159|2158|2157.5|2157|1289
1724763600000|2024-08-27 13:00:00|2158|2157.5|2158.5|2158|2159.5|2159|2158|2157|2172
1724763900000|2024-08-27 13:05:00|2159|2158.5|2161.5|2160.5|2161.5|2160.5|2158.5|2158.5|2933
1724764200000|2024-08-27 13:10:00|2161|2161|2161.5|2160.5|2162.5|2162|2161|2160.5|1110
1724764500000|2024-08-27 13:15:00|2162|2161|2161.5|2161|2163|2162|2161.5|2161|1194
1724764800000|2024-08-27 13:20:00|2162|2160.5|2161|2160.5|2162.5|2162|2161|2160.5|862
1724765100000|2024-08-27 13:25:00|2161.5|2161|2162.5|2162|2163|2162.5|2161|2161|3326
1724765400000|2024-08-27 13:30:00|2163|2162.5|2162|2161.5|2163.5|2163|2161|2160.5|5372
1724765700000|2024-08-27 13:35:00|2161.5|2161|2161.5|2161|2162|2161.5|2161.5|2161|4403
1724766000000|2024-08-27 13:40:00|2162|2161.5|2162|2161.5|2163|2162.5|2161.5|2161|1733
1724766300000|2024-08-27 13:45:00|2162.5|2162|2164.5|2164|2165|2164.5|2162.5|2161.5|2072
1724766600000|2024-08-27 13:50:00|2164|2163.5|2165.5|2165|2166|2165.5|2164|2163|5133
1724766900000|2024-08-27 13:55:00|2166|2165.5|2165|2164.5|2167|2166.5|2164|2163|6977
1724767200000|2024-08-27 14:00:00|2165.5|2164|2165|2164|2166|2165.5|2164.5|2164|3940
1724767500000|2024-08-27 14:05:00|2164.5|2164.5|2165|2164.5|2165.5|2165|2164.5|2164|819
1724767800000|2024-08-27 14:10:00|2165.5|2164|2163|2162.5|2165.5|2164|2162|2161|17137
1724768100000|2024-08-27 14:15:00|2164|2163|2165.5|2164.5|2167.5|2167|2162|2161.5|3167
1724768400000|2024-08-27 14:20:00|2166|2165.5|2166.5|2166|2168|2167.5|2166|2165.5|6831
1724768700000|2024-08-27 14:25:00|2167|2166.5|2169.5|2169|2169.5|2169|2167|2166.5|2917
1724769000000|2024-08-27 14:30:00|2169|2168.5|2166|2165.5|2169.5|2169|2165|2164.5|6130
1724769300000|2024-08-27 14:35:00|2166.5|2165|2165|2164|2166.5|2165|2164.5|2164|1167
1724769600000|2024-08-27 14:40:00|2164.5|2164.5|2165.5|2165|2165.5|2165|2164.5|2164|1327
1724769900000|2024-08-27 14:45:00|2166|2165.5|2167.5|2166.5|2167.5|2167|2166|2165.5|1867
1724770200000|2024-08-27 14:50:00|2169|2167|2170|2169.5|2170.5|2170|2168.5|2167|4148
1724770500000|2024-08-27 14:55:00|2170.5|2170|2169.5|2168.5|2170.5|2170|2169|2168.5|3104
1724770800000|2024-08-27 15:00:00|2170|2169|2170.5|2170|2171|2170.5|2169.5|2169|2346
1724771100000|2024-08-27 15:05:00|2171|2170.5|2170.5|2170|2171|2170.5|2170|2169.5|6733
1724771400000|2024-08-27 15:10:00|2170|2169.5|2169.5|2169|2170.5|2170|2169.5|2169|7565
1724771700000|2024-08-27 15:15:00|2170|2169.5|2171.5|2170.5|2172|2171.5|2170|2169.5|5784
1724772000000|2024-08-27 15:20:00|2171|2171|2168|2167.5|2171.5|2171|2168|2167.5|2048
1724772300000|2024-08-27 15:25:00|2168.5|2168|2168.5|2167.5|2169.5|2169|2168.5|2167.5|2961
1724828400000|2024-08-28 07:00:00|2173.5|2172.5|2173|2171.5|2178.5|2176.5|2171.5|2169.5|7629
1724828700000|2024-08-28 07:05:00|2173.5|2170.5|2169.5|2168.5|2174.5|2173.5|2169|2168|958
1724829000000|2024-08-28 07:10:00|2170|2169|2169|2167.5|2172.5|2171|2168.5|2167.5|4019
1724829300000|2024-08-28 07:15:00|2168.5|2168|2169|2168|2171|2170|2168|2167|1967
1724829600000|2024-08-28 07:20:00|2168.5|2167.5|2168|2167.5|2169|2168|2167|2166|1587
1724829900000|2024-08-28 07:25:00|2167.5|2166.5|2165.5|2164|2168|2167|2164.5|2164|2378
1724830200000|2024-08-28 07:30:00|2165|2164.5|2163.5|2163|2167.5|2167|2163.5|2163|4432
1724830500000|2024-08-28 07:35:00|2164|2163.5|2165|2164|2165.5|2165|2162.5|2162|2599
1724830800000|2024-08-28 07:40:00|2165.5|2164.5|2164|2163|2166.5|2165.5|2163|2162|1201
1724831100000|2024-08-28 07:45:00|2164.5|2164|2168.5|2167.5|2168.5|2167.5|2164.5|2164|619
1724831400000|2024-08-28 07:50:00|2169|2168|2169.5|2169|2169.5|2169|2169|2168|800
1724831700000|2024-08-28 07:55:00|2170|2169.5|2170.5|2170|2172|2171|2169|2168|1202
1724832000000|2024-08-28 08:00:00|2171|2170.5|2171|2170.5|2172|2171|2169.5|2168.5|378
1724832300000|2024-08-28 08:05:00|2170.5|2170|2169.5|2168.5|2171|2170.5|2169.5|2168.5|1176
1724832600000|2024-08-28 08:10:00|2170|2169|2171.5|2170.5|2172|2171|2168|2167|915
1724832900000|2024-08-28 08:15:00|2172|2171|2170.5|2169.5|2172|2171|2170.5|2169.5|2100
1724833200000|2024-08-28 08:20:00|2171|2170|2172.5|2171.5|2173.5|2173|2171|2170|1012
1724833500000|2024-08-28 08:25:00|2172|2171|2170.5|2169.5|2172|2171|2170|2169|875
1724833800000|2024-08-28 08:30:00|2170|2170|2169.5|2169|2171.5|2170.5|2168.5|2167.5|1451
1724834100000|2024-08-28 08:35:00|2170|2169.5|2169.5|2168.5|2171|2170|2169|2168.5|1636
1724834400000|2024-08-28 08:40:00|2169|2167.5|2167.5|2166.5|2169|2168|2166.5|2166|2213
1724834700000|2024-08-28 08:45:00|2168|2167|2167|2166.5|2168.5|2167.5|2166.5|2166|1198
1724835000000|2024-08-28 08:50:00|2167.5|2166|2166|2165.5|2167.5|2166|2164.5|2164|2854
1724835300000|2024-08-28 08:55:00|2166.5|2165|2163.5|2162.5|2166.5|2165.5|2163|2162|541
1724835600000|2024-08-28 09:00:00|2163|2163|2162|2161|2163.5|2163|2161.5|2160.5|1108
1724835900000|2024-08-28 09:05:00|2161.5|2160.5|2159.5|2158.5|2161.5|2160.5|2159|2158.5|1773
1724836200000|2024-08-28 09:10:00|2158.5|2157.5|2158.5|2158|2159.5|2158.5|2158.5|2157.5|597
1724836500000|2024-08-28 09:15:00|2159|2158.5|2158.5|2157.5|2160|2159|2158|2157|1554
1724836800000|2024-08-28 09:20:00|2158|2157|2161.5|2160.5|2161.5|2160.5|2158|2157|2706
1724837100000|2024-08-28 09:25:00|2162|2161|2164|2163|2164|2163|2162|2160.5|1148
1724837400000|2024-08-28 09:30:00|2164.5|2163.5|2163.5|2162.5|2164.5|2163.5|2162.5|2161.5|727
1724837700000|2024-08-28 09:35:00|2162.5|2162|2164|2163|2164.5|2163.5|2162.5|2162|619
1724838000000|2024-08-28 09:40:00|2163.5|2162.5|2164.5|2164|2164.5|2164|2163|2162.5|255
1724838300000|2024-08-28 09:45:00|2163.5|2163.5|2164|2163|2164.5|2164|2163.5|2162.5|4133
1724838600000|2024-08-28 09:50:00|2163.5|2162|2163|2162|2163.5|2163|2162|2161.5|1503
1724838900000|2024-08-28 09:55:00|2162.5|2161.5|2162|2161.5|2163.5|2163|2162|2161.5|5938
1724839200000|2024-08-28 10:00:00|2162.5|2162|2163.5|2162.5|2164.5|2163.5|2162.5|2161.5|1674
1724839500000|2024-08-28 10:05:00|2163|2162|2162.5|2162|2163|2162|2161.5|2161|569
1724839800000|2024-08-28 10:10:00|2163|2162.5|2162|2161|2163|2162.5|2161.5|2161|1236
1724840100000|2024-08-28 10:15:00|2161.5|2160|2163.5|2162.5|2163.5|2163|2161|2160|1286
1724840400000|2024-08-28 10:20:00|2163|2163|2161.5|2161|2164.5|2164|2161.5|2160.5|1563
1724840700000|2024-08-28 10:25:00|2162|2160.5|2160|2159|2163|2162|2159.5|2159|3273
1724841000000|2024-08-28 10:30:00|2159.5|2158.5|2155.5|2155|2159.5|2159|2155.5|2155|1146
1724841300000|2024-08-28 10:35:00|2155|2154.5|2154.5|2153.5|2155|2154.5|2153.5|2153|1066
1724841600000|2024-08-28 10:40:00|2154|2153|2153.5|2152.5|2154|2153.5|2152.5|2152|2464
1724841900000|2024-08-28 10:45:00|2154|2153|2151.5|2150.5|2154|2153|2151|2150|1512
1724842200000|2024-08-28 10:50:00|2152|2151|2151|2150.5|2152.5|2152|2151|2150|1631
1724842500000|2024-08-28 10:55:00|2151.5|2151|2152.5|2151.5|2152.5|2151.5|2149.5|2149|2755
1724842800000|2024-08-28 11:00:00|2152|2152|2154.5|2153.5|2155|2154|2152|2151.5|233
1724843100000|2024-08-28 11:05:00|2154|2153|2155.5|2154.5|2155.5|2154.5|2153|2152.5|888
1724843400000|2024-08-28 11:10:00|2155|2155|2155.5|2154.5|2155.5|2155|2154.5|2154|252
1724843700000|2024-08-28 11:15:00|2155|2155|2157|2156|2157|2156|2155|2155|962
1724844000000|2024-08-28 11:20:00|2156.5|2155.5|2157.5|2157|2158|2157|2156|2155|466
1724844300000|2024-08-28 11:25:00|2158|2156.5|2157|2156.5|2158|2157.5|2157|2156.5|924
1724844600000|2024-08-28 11:30:00|2157.5|2157|2158.5|2157.5|2159|2158|2157|2156|1990
1724844900000|2024-08-28 11:35:00|2159|2158|2160|2159.5|2160|2159.5|2158|2157.5|1736
1724845200000|2024-08-28 11:40:00|2159.5|2158.5|2158.5|2158|2159.5|2158.5|2157.5|2157|868
1724845500000|2024-08-28 11:45:00|2159|2158.5|2158|2157|2159.5|2158.5|2157.5|2157|798
1724845800000|2024-08-28 11:50:00|2157.5|2156.5|2158|2157|2158.5|2157.5|2157|2156|1688
1724846100000|2024-08-28 11:55:00|2157|2156.5|2157.5|2156.5|2158.5|2158|2157|2156|536
1724846400000|2024-08-28 12:00:00|2157|2156|2158.5|2157.5|2158.5|2158|2156.5|2155.5|176
1724846700000|2024-08-28 12:05:00|2158|2157|2157.5|2156.5|2158.5|2158|2157|2156.5|1832
1724847000000|2024-08-28 12:10:00|2157|2157|2156|2155|2157|2157|2155.5|2155|698
1724847300000|2024-08-28 12:15:00|2156.5|2155.5|2156|2155.5|2157|2156|2156|2155|538
1724847600000|2024-08-28 12:20:00|2156.5|2156|2156|2155.5|2157.5|2157|2156|2155.5|1431
1724847900000|2024-08-28 12:25:00|2156.5|2156|2156|2155|2156.5|2156|2154.5|2153.5|1372
1724848200000|2024-08-28 12:30:00|2156.5|2155.5|2158.5|2157.5|2159|2158|2155.5|2155|1771
1724848500000|2024-08-28 12:35:00|2158|2157|2159|2158|2160|2159|2157.5|2157|2668
1724848800000|2024-08-28 12:40:00|2159.5|2158.5|2159.5|2158.5|2161|2160.5|2158|2157.5|2376
1724849100000|2024-08-28 12:45:00|2160|2159|2158|2157|2160|2159.5|2158|2157|1511
1724849400000|2024-08-28 12:50:00|2157.5|2156|2158.5|2157.5|2158.5|2158|2156.5|2156|509
1724849700000|2024-08-28 12:55:00|2158|2158|2160|2159|2160.5|2160|2157.5|2157|4040
1724850000000|2024-08-28 13:00:00|2160.5|2159.5|2164|2163|2164.5|2164|2160.5|2159|1900
1724850300000|2024-08-28 13:05:00|2164.5|2163.5|2164.5|2163.5|2165|2164|2163|2162.5|991
1724850600000|2024-08-28 13:10:00|2165|2164|2165|2164|2165.5|2165|2164|2163.5|2171
1724850900000|2024-08-28 13:15:00|2165.5|2164.5|2166.5|2165.5|2166.5|2166|2165.5|2164.5|603
1724851200000|2024-08-28 13:20:00|2166|2164.5|2166.5|2166|2167|2166|2165|2164|1582
1724851500000|2024-08-28 13:25:00|2167|2166.5|2167|2166|2168.5|2168|2166.5|2166|2779
1724851800000|2024-08-28 13:30:00|2167.5|2166.5|2166|2165.5|2169|2168.5|2166|2165.5|10161
1724852100000|2024-08-28 13:35:00|2165.5|2165|2166|2165|2166.5|2165.5|2163|2162.5|3929
1724852400000|2024-08-28 13:40:00|2165.5|2164.5|2168.5|2167.5|2170|2169|2165.5|2164.5|2467
1724852700000|2024-08-28 13:45:00|2169|2168|2169.5|2168.5|2171.5|2170.5|2169|2167.5|4308
1724853000000|2024-08-28 13:50:00|2170|2169|2171.5|2171|2172|2171.5|2170|2169|1732
1724853300000|2024-08-28 13:55:00|2172|2171.5|2170|2169|2172.5|2172|2169.5|2169|1625
1724853600000|2024-08-28 14:00:00|2169.5|2169.5|2166|2165|2170|2169.5|2166|2165|2377
1724853900000|2024-08-28 14:05:00|2165|2164.5|2163.5|2162.5|2165|2164.5|2161.5|2160.5|3467
1724854200000|2024-08-28 14:10:00|2164|2163|2164.5|2164|2165|2164|2163.5|2162.5|2391
1724854500000|2024-08-28 14:15:00|2164|2163.5|2160.5|2160|2164.5|2164|2160.5|2159.5|2869
1724854800000|2024-08-28 14:20:00|2161|2159.5|2158.5|2157.5|2161|2160|2158|2157.5|1447
1724855100000|2024-08-28 14:25:00|2159|2158|2159.5|2158.5|2159.5|2158.5|2157.5|2156.5|667
1724855400000|2024-08-28 14:30:00|2159|2158|2162.5|2161.5|2162.5|2162|2159|2158|1178
1724855700000|2024-08-28 14:35:00|2163|2162|2164|2163|2164.5|2164|2163|2162|1547
1724856000000|2024-08-28 14:40:00|2164.5|2163.5|2166|2165|2166|2165.5|2163.5|2162.5|3269
1724856300000|2024-08-28 14:45:00|2165.5|2165.5|2163.5|2163|2166|2165.5|2163|2162|3596
1724856600000|2024-08-28 14:50:00|2163|2162.5|2162.5|2162|2163.5|2162.5|2162.5|2161.5|2056
1724856900000|2024-08-28 14:55:00|2163|2162.5|2163.5|2162.5|2164|2163.5|2162|2161.5|4666
1724857200000|2024-08-28 15:00:00|2164|2163|2164|2163.5|2165.5|2164.5|2163.5|2163|3607
1724857500000|2024-08-28 15:05:00|2164.5|2164|2165|2164|2165.5|2165|2163.5|2163|1344
1724857800000|2024-08-28 15:10:00|2164.5|2163.5|2165.5|2164.5|2165.5|2165|2164.5|2163.5|3492
1724858100000|2024-08-28 15:15:00|2165|2164|2163|2162|2165|2164|2162|2161.5|5105
1724858400000|2024-08-28 15:20:00|2163.5|2162.5|2161|2160.5|2164|2163|2161|2160.5|3981
1724858700000|2024-08-28 15:25:00|2161.5|2161|2156.5|2156|2161.5|2161|2156.5|2156|11527
1724914800000|2024-08-29 07:00:00|2157.5|2155|2152.5|2151|2159|2157.5|2152.5|2151|1884
1724915100000|2024-08-29 07:05:00|2153|2153|2160.5|2160|2160.5|2160|2153|2152.5|1785
1724915400000|2024-08-29 07:10:00|2161|2159.5|2160.5|2159.5|2162|2161|2158.5|2157.5|1252
1724915700000|2024-08-29 07:15:00|2159.5|2158.5|2164.5|2163|2165|2164|2159.5|2158.5|3007
1724916000000|2024-08-29 07:20:00|2165|2163.5|2167.5|2166.5|2169|2167.5|2163.5|2162.5|1822
1724916300000|2024-08-29 07:25:00|2166.5|2165.5|2164|2163|2167|2166|2164|2163|1598
1724916600000|2024-08-29 07:30:00|2164.5|2163.5|2170.5|2170|2171|2170.5|2164.5|2163.5|3488
1724916900000|2024-08-29 07:35:00|2171|2170.5|2172.5|2171.5|2172.5|2172|2170.5|2170|1453
1724917200000|2024-08-29 07:40:00|2172|2171|2168.5|2167.5|2172|2171|2167|2166|1703
1724917500000|2024-08-29 07:45:00|2168|2167|2164.5|2164|2168.5|2167|2163.5|2162.5|1595
1724917800000|2024-08-29 07:50:00|2164|2163.5|2164|2163|2166|2165.5|2163|2162|4846
1724918100000|2024-08-29 07:55:00|2163.5|2162.5|2162|2161|2164|2163|2161.5|2160.5|1509
1724918400000|2024-08-29 08:00:00|2161.5|2160.5|2158.5|2158|2162|2161|2158|2157.5|2426
1724918700000|2024-08-29 08:05:00|2159|2158.5|2160.5|2159.5|2161.5|2161|2158|2157.5|1420
1724919000000|2024-08-29 08:10:00|2160|2159|2164|2163|2164|2163.5|2159|2158|1735
1724919300000|2024-08-29 08:15:00|2163.5|2162|2163.5|2162.5|2164.5|2164|2163|2162|680
1724919600000|2024-08-29 08:20:00|2164.5|2164|2160.5|2159.5|2164.5|2164|2160.5|2159.5|779
1724919900000|2024-08-29 08:25:00|2161|2160|2163.5|2162.5|2163.5|2162.5|2161|2160|1557
1724920200000|2024-08-29 08:30:00|2164|2163|2166.5|2166|2166.5|2166|2164|2163|977
1724920500000|2024-08-29 08:35:00|2167|2165.5|2169.5|2168.5|2169.5|2168.5|2166|2165.5|881
1724920800000|2024-08-29 08:40:00|2170|2169|2173|2172.5|2173|2172.5|2170|2169|2378
1724921100000|2024-08-29 08:45:00|2172.5|2172|2172|2171|2174|2173|2171.5|2171|1799
1724921400000|2024-08-29 08:50:00|2173|2172|2172.5|2171.5|2174|2173.5|2171.5|2170.5|469
1724921700000|2024-08-29 08:55:00|2172|2171|2173.5|2172.5|2173.5|2172.5|2172|2171|380
1724922000000|2024-08-29 09:00:00|2172.5|2172|2174.5|2173.5|2174.5|2173.5|2172.5|2172|1627
1724922300000|2024-08-29 09:05:00|2174|2174|2174|2173|2175|2174|2173|2172|2939
1724922600000|2024-08-29 09:10:00|2174.5|2173.5|2174|2173|2174.5|2174|2173|2172|771
1724922900000|2024-08-29 09:15:00|2174.5|2173.5|2175.5|2175|2175.5|2175|2174.5|2173.5|1421
1724923200000|2024-08-29 09:20:00|2176|2175.5|2176|2175.5|2177|2176.5|2174.5|2174|1256
1724923500000|2024-08-29 09:25:00|2175.5|2175|2177|2176|2177|2176|2175.5|2175|1604
1724923800000|2024-08-29 09:30:00|2176.5|2175.5|2176|2175.5|2176.5|2175.5|2175|2174|1056
1724924100000|2024-08-29 09:35:00|2176.5|2175|2176|2175|2177|2176.5|2176|2175|1267
1724924400000|2024-08-29 09:40:00|2176.5|2175.5|2177|2176|2177.5|2177|2176|2175.5|347
1724924700000|2024-08-29 09:45:00|2176.5|2175.5|2176|2175|2178|2177.5|2175.5|2175|2474
1724925000000|2024-08-29 09:50:00|2176.5|2175.5|2174|2173|2176.5|2175.5|2174|2173|404
1724925300000|2024-08-29 09:55:00|2173.5|2173.5|2173.5|2173|2175.5|2175|2173|2172.5|1600
1724925600000|2024-08-29 10:00:00|2174|2172.5|2175.5|2174.5|2175.5|2174.5|2173.5|2172.5|1495
1724925900000|2024-08-29 10:05:00|2175|2175|2176|2175|2176|2175|2174|2173.5|458
1724926200000|2024-08-29 10:10:00|2175.5||2175.5||2176||2175.5||283
1724926500000|2024-08-29 10:15:00|2175|2174.5|2175|2174|2176|2175.5|2174.5|2173.5|617
1724926800000|2024-08-29 10:20:00|2176|2174.5|2176|2175|2177|2176|2175.5|2174.5|1357
1724927100000|2024-08-29 10:25:00|2176.5|2175.5|2175|2174|2176.5|2176|2175|2174|505
1724927400000|2024-08-29 10:30:00|2174.5|2174.5|2174|2173|2175.5|2174.5|2173.5|2173|1653
1724927700000|2024-08-29 10:35:00|2173.5|2173.5|2174|2173|2174.5|2173.5|2172.5|2171.5|745
1724928000000|2024-08-29 10:40:00|2173.5|2172.5|2172|2171.5|2174|2173.5|2172|2171.5|659
1724928300000|2024-08-29 10:45:00|2172.5|2172|2174|2173.5|2174.5|2173.5|2172.5|2172|283
1724928600000|2024-08-29 10:50:00|2173.5|2173|2174|2173.5|2174.5|2174|2173.5|2173|892
1724928900000|2024-08-29 10:55:00|2173.5|2173|2173.5|2172.5|2174|2173.5|2173|2172|720
1724929200000|2024-08-29 11:00:00|2173|2173|2173|2172|2173.5|2173|2173|2172|320
1724929500000|2024-08-29 11:05:00|2172.5|2171.5|2172.5|2172|2173|2172|2172.5|2171.5|331
1724929800000|2024-08-29 11:10:00|2172|2171.5|2173|2172|2173|2172|2171|2170.5|622
1724930100000|2024-08-29 11:15:00|2173.5|2172.5|2173.5|2173|2174|2173.5|2173|2172|1603
1724930400000|2024-08-29 11:20:00|2174|2173.5|2173.5|2172.5|2174.5|2174|2173|2172|883
1724930700000|2024-08-29 11:25:00|2173|2173|2174.5|2174|2175|2174.5|2173|2172.5|1030
1724931000000|2024-08-29 11:30:00|2175|2174.5|2175.5|2174.5|2177|2176.5|2175|2174.5|727
1724931300000|2024-08-29 11:35:00|2175|2175|2174.5|2173.5|2175.5|2175|2174.5|2173.5|181
1724931600000|2024-08-29 11:40:00|2174|2174|2176|2175.5|2176|2175.5|2174|2173.5|1104
1724931900000|2024-08-29 11:45:00|2176.5|2176|2176.5|2176|2176.5|2176|2176|2175|1533
1724932200000|2024-08-29 11:50:00|2177|2176.5|2177.5|2177|2178.5|2178|2176.5|2176|1584
1724932500000|2024-08-29 11:55:00|2178|2176|2176.5|2176|2178|2176|2176.5|2176|982
1724932800000|2024-08-29 12:00:00|2176|2175.5|2177.5|2177|2177.5|2177|2175.5|2175|2002
1724933100000|2024-08-29 12:05:00|2177|2176.5|2176.5|2176|2178|2177.5|2176|2175.5|1612
1724933400000|2024-08-29 12:10:00|2176|2175.5|2177|2176.5|2177.5|2177|2176|2175.5|499
1724933700000|2024-08-29 12:15:00|2177.5|2177|2177|2176|2177.5|2177|2175.5|2175|364
1724934000000|2024-08-29 12:20:00|2176.5|2175.5|2175|2174.5|2177|2176|2175|2174.5|1370
1724934300000|2024-08-29 12:25:00|2174|2173.5|2176.5|2175.5|2176.5|2175.5|2174|2173.5|329
1724934600000|2024-08-29 12:30:00|2178|2176.5|2180|2179|2180.5|2180|2177|2176.5|2872
1724934900000|2024-08-29 12:35:00|2180.5|2179.5|2177|2176.5|2180.5|2179.5|2176|2175.5|1472
1724935200000|2024-08-29 12:40:00|2176.5|2176|2177|2176.5|2178.5|2178|2176|2175|2543
1724935500000|2024-08-29 12:45:00|2176.5|2175.5|2176.5|2175.5|2178.5|2177.5|2176|2175.5|2278
1724935800000|2024-08-29 12:50:00|2177|2176|2179|2178.5|2179|2178.5|2176.5|2175.5|2420
1724936100000|2024-08-29 12:55:00|2179.5|2179|2179|2178|2180|2179|2177.5|2176.5|1213
1724936400000|2024-08-29 13:00:00|2180|2178.5|2179|2178.5|2180|2179|2178.5|2177.5|698
1724936700000|2024-08-29 13:05:00|2178.5|2178|2178|2177|2178.5|2178|2177|2176.5|713
1724937000000|2024-08-29 13:10:00|2177.5|2177.5|2181.5|2180.5|2181.5|2180.5|2177.5|2177.5|2372
1724937300000|2024-08-29 13:15:00|2181|2181|2183|2182.5|2183|2182.5|2180.5|2179.5|2714
1724937600000|2024-08-29 13:20:00|2184|2182|2186|2185|2186|2185.5|2184|2182|3459
1724937900000|2024-08-29 13:25:00|2185.5|2184.5|2187|2186.5|2187|2186.5|2184.5|2184|1277
1724938200000|2024-08-29 13:30:00|2187.5|2187|2181|2180.5|2187.5|2187|2181|2180.5|3553
1724938500000|2024-08-29 13:35:00|2180.5|2180|2176|2175.5|2180.5|2180|2175.5|2175|2340
1724938800000|2024-08-29 13:40:00|2175.5|2175|2176|2175|2176.5|2176|2174.5|2174|3696
1724939100000|2024-08-29 13:45:00|2175.5|2175.5|2175|2174|2177|2176|2174.5|2174|3356
1724939400000|2024-08-29 13:50:00|2174|2173.5|2173.5|2173|2174|2173.5|2172|2171|964
1724939700000|2024-08-29 13:55:00|2173|2172.5|2177|2176|2177|2176|2173|2172.5|2565
1724940000000|2024-08-29 14:00:00|2177.5|2176.5|2179.5|2178.5|2179.5|2179|2177|2176|2144
1724940300000|2024-08-29 14:05:00|2179|2179|2181|2180|2182|2181.5|2179|2178|1889
1724940600000|2024-08-29 14:10:00|2181.5|2180.5|2182.5|2182|2183|2182|2180.5|2179.5|1091
1724940900000|2024-08-29 14:15:00|2182|2181.5|2179.5|2178.5|2182.5|2182|2179|2178.5|2189
1724941200000|2024-08-29 14:20:00|2180|2179|2179|2178|2180|2179.5|2178|2177.5|1557
1724941500000|2024-08-29 14:25:00|2178.5|2177.5|2179.5|2178.5|2179.5|2179|2178.5|2177.5|884
1724941800000|2024-08-29 14:30:00|2179|2179|2177.5|2177|2179|2179|2177.5|2176.5|1296
1724942100000|2024-08-29 14:35:00|2178|2177.5|2180|2179.5|2180.5|2180|2178|2177|1817
1724942400000|2024-08-29 14:40:00|2180.5|2180|2177.5|2177|2181|2180|2177|2176.5|3330
1724942700000|2024-08-29 14:45:00|2177|2176.5|2176|2175.5|2177|2176.5|2175|2174.5|1922
1724943000000|2024-08-29 14:50:00|2175.5|2175|2176.5|2175.5|2177|2176|2175|2174.5|1207
1724943300000|2024-08-29 14:55:00|2176|2176|2175.5|2175|2177|2176|2174.5|2174|1811
1724943600000|2024-08-29 15:00:00|2176|2175.5|2175|2174|2176.5|2176|2175|2174|3292
1724943900000|2024-08-29 15:05:00|2174.5|2174.5|2173|2172|2175|2174.5|2172|2171.5|4197
1724944200000|2024-08-29 15:10:00|2172.5|2172.5|2174.5|2174|2174.5|2174|2172.5|2172.5|3249
1724944500000|2024-08-29 15:15:00|2175|2174.5|2174|2173.5|2175|2174.5|2173|2172.5|4544
1724944800000|2024-08-29 15:20:00|2173.5|2173|2172.5|2172|2173.5|2173|2172|2171.5|3219
1724945100000|2024-08-29 15:25:00|2173|2172.5|2173.5|2173|2174|2173.5|2173|2172.5|3811
1725001200000|2024-08-30 07:00:00|2177|2175|2184|2182.5|2187|2185.5|2177|2175|2605
1725001500000|2024-08-30 07:05:00|2186|2183|2184.5|2183.5|2187|2185.5|2179.5|2178.5|3028
1725001800000|2024-08-30 07:10:00|2184|2183|2189.5|2188|2189.5|2188|2182|2181|2897
1725002100000|2024-08-30 07:15:00|2189|2187|2191|2189.5|2192|2191.5|2186|2185|3417
1725002400000|2024-08-30 07:20:00|2192|2190.5|2188|2187|2193|2192|2186.5|2186|2818
1725002700000|2024-08-30 07:25:00|2188.5|2188|2189.5|2188.5|2191|2190|2188.5|2188|2285
1725003000000|2024-08-30 07:30:00|2190|2189|2188|2187|2191|2190|2186.5|2185.5|1097
1725003300000|2024-08-30 07:35:00|2188.5|2187.5|2189|2188.5|2189|2188.5|2186.5|2186|2331
1725003600000|2024-08-30 07:40:00|2189.5|2189|2190.5|2190|2191.5|2191|2189.5|2189|3384
1725003900000|2024-08-30 07:45:00|2191|2190.5|2189.5|2188.5|2192|2191.5|2189|2188|1736
1725004200000|2024-08-30 07:50:00|2190|2189|2190.5|2189.5|2192|2191|2189.5|2189|1968
1725004500000|2024-08-30 07:55:00|2191|2190|2193|2192.5|2193.5|2192.5|2190|2189.5|7659
1725004800000|2024-08-30 08:00:00|2193.5|2192|2190|2189.5|2193.5|2192.5|2190|2189.5|2266
1725005100000|2024-08-30 08:05:00|2190.5|2190|2191|2190.5|2191.5|2191|2189.5|2189|3181
1725005400000|2024-08-30 08:10:00|2191.5|2191|2192.5|2192|2194|2193|2191.5|2191|2284
1725005700000|2024-08-30 08:15:00|2192|2191.5|2192.5|2191.5|2193.5|2193|2192|2191.5|2022
1725006000000|2024-08-30 08:20:00|2192|2192|2192.5|2191.5|2192.5|2192|2191.5|2190.5|1460
1725006300000|2024-08-30 08:25:00|2193|2192|2194|2193.5|2194.5|2194|2193|2192|2249
1725006600000|2024-08-30 08:30:00|2193.5|2193|2194|2193.5|2195|2194|2192.5|2192|2521
1725006900000|2024-08-30 08:35:00|2194.5|2194|2195|2194.5|2195.5|2195|2194|2193.5|1428
1725007200000|2024-08-30 08:40:00|2194.5|2194|2194|2193.5|2194.5|2194|2194|2193|1054
1725007500000|2024-08-30 08:45:00|2194.5|2194|2193|2192|2195.5|2195|2192.5|2192|1559
1725007800000|2024-08-30 08:50:00|2193.5|2192.5|2191|2190|2193.5|2192.5|2190.5|2190|4060
1725008100000|2024-08-30 08:55:00|2190|2189|2189.5|2188.5|2191|2189.5|2188|2187|2460
1725008400000|2024-08-30 09:00:00|2189|2188|2189.5|2188.5|2189.5|2188.5|2187.5|2186.5|2305
1725008700000|2024-08-30 09:05:00|2188|2188|2188|2186.5|2188|2188|2187|2185.5|1390
1725009000000|2024-08-30 09:10:00|2187.5|2186|2187|2185.5|2187.5|2186|2187|2185.5|315
1725009300000|2024-08-30 09:15:00|2187|2187|2186.5|2185.5|2187.5|2187|2186.5|2185.5|1154
1725009600000|2024-08-30 09:20:00|2186|2185|2185.5|2184.5|2186|2185.5|2184.5|2184|454
1725009900000|2024-08-30 09:25:00|2185|2185|2184|2183|2185|2185|2183.5|2182.5|865
1725010200000|2024-08-30 09:30:00|2183.5|2183.5|2183|2182|2183.5|2183.5|2182|2181.5|1401
1725010500000|2024-08-30 09:35:00|2182.5|2181.5|2185|2184|2185|2184|2182|2181.5|465
1725010800000|2024-08-30 09:40:00|2184.5|2183.5|2184.5|2184|2185|2184|2183.5|2183|1679
1725011100000|2024-08-30 09:45:00|2185|2184.5|2186|2185.5|2186|2185.5|2184.5|2183.5|534
1725011400000|2024-08-30 09:50:00|2185.5|2185|2185.5|2185|2185.5|2185|2184.5|2184|1630
1725011700000|2024-08-30 09:55:00|2186|2185.5|2185.5|2184.5|2186.5|2186|2185|2184.5|1722
1725012000000|2024-08-30 10:00:00|2185|2185|2185|2184.5|2186|2185|2185|2184.5|775
1725012300000|2024-08-30 10:05:00|2184.5|2184|2184.5|2184|2185|2184.5|2184|2183.5|586
1725012600000|2024-08-30 10:10:00|2184|2183.5|2186|2185|2186|2185|2184|2183.5|352
1725012900000|2024-08-30 10:15:00|2185.5|2184.5|2188.5|2187.5|2188.5|2188|2184.5|2184|2923
1725013200000|2024-08-30 10:20:00|2188|2188|2189|2188|2189|2188.5|2188|2187|1700
1725013500000|2024-08-30 10:25:00|2189.5|2188.5|2191.5|2191|2191.5|2191|2189|2188.5|1675
1725013800000|2024-08-30 10:30:00|2191|2190.5|2190.5|2189.5|2192|2191.5|2190|2189.5|1625
1725014100000|2024-08-30 10:35:00|2191|2190|2191|2190.5|2191.5|2191|2191|2190|151
1725014400000|2024-08-30 10:40:00|2191.5|2190|2192.5|2192|2193|2192.5|2191.5|2190|1978
1725014700000|2024-08-30 10:45:00|2193|2191.5|2191|2190.5|2193|2191.5|2191|2190.5|424
1725015000000|2024-08-30 10:50:00|2191.5|2191|2191|2190.5|2191.5|2191|2191|2190.5|221
1725015300000|2024-08-30 10:55:00|2190.5|2190|2192|2191.5|2192|2191.5|2190.5|2190|837
1725015600000|2024-08-30 11:00:00|2192.5|2192|2193|2192.5|2194|2193|2190.5|2190|3146
1725015900000|2024-08-30 11:05:00|2192.5|2192|2192.5|2191.5|2192.5|2192|2192|2191|422
1725016200000|2024-08-30 11:10:00|2193|2192|2192|2191.5|2193|2192|2191.5|2191|209
1725016500000|2024-08-30 11:15:00|2192.5|2192|2193|2192|2193.5|2193|2192.5|2192|1212
1725016800000|2024-08-30 11:20:00|2192.5|2191.5|2192|2191|2192.5|2191.5|2191.5|2191|701
1725017100000|2024-08-30 11:25:00|2191.5|2191.5|2193.5|2192.5|2194|2193.5|2191.5|2191.5|771
1725017400000|2024-08-30 11:30:00|2193|2193|2193|2192.5|2193|2193|2192.5|2192|435
1725017700000|2024-08-30 11:35:00|2193.5|2193|2193|2192|2193.5|2193|2193|2192|1373
1725018000000|2024-08-30 11:40:00||2192.5||2192.5||2192.5||2192.5|104
1725018300000|2024-08-30 11:45:00|2192.5|2192|2193|2192.5|2193.5|2193|2192.5|2192|685
1725018600000|2024-08-30 11:50:00|2193.5|2193|2193.5|2192.5|2193.5|2193|2193|2192|517
1725018900000|2024-08-30 11:55:00|2194|2193|2193.5|2193|2194|2193.5|2193.5|2193|1974
1725019200000|2024-08-30 12:00:00|2193|2192.5|2193|2192|2194|2193.5|2192.5|2192|1192
1725019500000|2024-08-30 12:05:00|2193.5|2192.5|2194.5|2193.5|2195|2194|2192.5|2192|1269
1725019800000|2024-08-30 12:10:00|2194|2194|2192.5|2192|2194|2194|2192.5|2191.5|1021
1725020100000|2024-08-30 12:15:00|2193|2191.5|2192|2191.5|2193|2192|2192|2191.5|959
1725020400000|2024-08-30 12:20:00|2192.5|2192|2191.5|2190.5|2193|2192|2191.5|2190.5|699
1725020700000|2024-08-30 12:25:00|2192|2191|2193|2192|2193|2192.5|2192|2191|289
1725021000000|2024-08-30 12:30:00|2192.5|2191.5|2191|2190|2193.5|2192.5|2191|2190|626
1725021300000|2024-08-30 12:35:00|2191.5|2190.5|2191|2190.5|2192|2191.5|2191|2190.5|878
1725021600000|2024-08-30 12:40:00|2191.5|2191|2191|2190|2191.5|2191|2191|2190|338
1725021900000|2024-08-30 12:45:00|2190.5|2190.5|2190|2189|2191|2190.5|2189.5|2189|1286
1725022200000|2024-08-30 12:50:00|2189.5|2189.5|2189.5|2188.5|2190|2189.5|2189.5|2188.5|758
1725022500000|2024-08-30 12:55:00|2190|2189|2190|2189.5|2190|2189.5|2189|2188.5|583
1725022800000|2024-08-30 13:00:00|2190.5|2190|2187.5|2187|2190.5|2190|2187|2186.5|987
1725023100000|2024-08-30 13:05:00|2187|2186.5|2187|2186|2187.5|2187|2186.5|2186|291
1725023400000|2024-08-30 13:10:00|2186.5|2186.5|2185|2184|2187.5|2186.5|2184.5|2183.5|532
1725023700000|2024-08-30 13:15:00|2184.5|2183.5|2184|2183.5|2184.5|2184|2184|2183|138
1725024000000|2024-08-30 13:20:00|2183.5|2183|2183.5|2182.5|2183.5|2183|2183|2182.5|386
1725024300000|2024-08-30 13:25:00|2183|2183|2184|2183.5|2185.5|2185|2183|2183|2321
1725024600000|2024-08-30 13:30:00|2184.5|2184|2184|2183.5|2184.5|2184|2183|2182|1670
1725024900000|2024-08-30 13:35:00|2184.5|2184|2187|2186.5|2187|2186.5|2183.5|2183|133
1725025200000|2024-08-30 13:40:00|2187.5|2186|2186.5|2186|2187.5|2186|2185.5|2185|934
1725025500000|2024-08-30 13:45:00|2186|2185.5|2185.5|2185|2186.5|2185.5|2185|2184.5|1402
1725025800000|2024-08-30 13:50:00|2186|2184.5|2187|2186.5|2188|2187.5|2185.5|2184.5|2682
1725026100000|2024-08-30 13:55:00|2187.5|2187|2189.5|2189|2189.5|2189|2187.5|2186.5|1249
1725026400000|2024-08-30 14:00:00|2190|2189.5|2188|2187.5|2191|2190.5|2188|2187.5|1711
1725026700000|2024-08-30 14:05:00|2187.5|2187|2188.5|2188|2188.5|2188|2187|2186.5|2292
1725027000000|2024-08-30 14:10:00|2187|2187.5|2186.5|2186|2188|2187.5|2185|2184.5|1672
1725027300000|2024-08-30 14:15:00|2186|2185.5|2184.5|2184|2186.5|2185.5|2183.5|2183|1279
1725027600000|2024-08-30 14:20:00|2184|2183.5|2185.5|2184.5|2185.5|2185|2184|2183.5|1233
1725027900000|2024-08-30 14:25:00|2185|2185|2186.5|2186|2186.5|2186|2184.5|2184|897
1725028200000|2024-08-30 14:30:00|2187|2185.5|2184.5|2184|2187|2186.5|2184.5|2184|2062
1725028500000|2024-08-30 14:35:00|2184|2183.5|2182.5|2182|2184.5|2183.5|2182.5|2182|1151
1725028800000|2024-08-30 14:40:00|2183|2182.5|2181|2180.5|2183.5|2183|2181|2180.5|1642
1725029100000|2024-08-30 14:45:00|2180.5|2180|2180|2179.5|2180.5|2180|2179.5|2179|400
1725029400000|2024-08-30 14:50:00|2179.5|2179|2178|2177.5|2180|2179.5|2178|2177.5|880
1725029700000|2024-08-30 14:55:00|2178.5|2178|2179.5|2179|2180|2179.5|2178.5|2178|1694
1725030000000|2024-08-30 15:00:00|2180|2179.5|2180|2179|2182.5|2182|2179.5|2179|1970
1725030300000|2024-08-30 15:05:00|2179.5|2179.5|2181|2180|2181|2180.5|2179|2178.5|1740
1725030600000|2024-08-30 15:10:00|2181.5|2181|2181|2180|2181.5|2181|2179.5|2179|2570
1725030900000|2024-08-30 15:15:00|2181.5|2180.5|2180.5|2180|2181.5|2181|2180|2179.5|1905
1725031200000|2024-08-30 15:20:00|2181|2180.5|2181|2180.5|2181.5|2181|2180.5|2180|1725
1725031500000|2024-08-30 15:25:00|2180.5|2180|2180|2179|2180.5|2180|2179.5|2179|3812
1725260400000|2024-09-02 07:00:00|2180|2177|2178.5|2176.5|2182|2179.5|2173.5|2171.5|1627
1725260700000|2024-09-02 07:05:00|2178|2176|2171.5|2170.5|2178|2176|2171.5|2170|1391
1725261000000|2024-09-02 07:10:00|2171|2170|2167.5|2166|2171.5|2170|2165.5|2164|4030
1725261300000|2024-09-02 07:15:00|2167|2164.5|2160|2159|2167|2164.5|2159.5|2158|4084
1725261600000|2024-09-02 07:20:00|2159.5|2158.5|2161|2160|2161.5|2160.5|2159|2157.5|2401
1725261900000|2024-09-02 07:25:00|2161.5|2159.5|2159|2158|2162|2160.5|2156.5|2155.5|2519
1725262200000|2024-09-02 07:30:00|2157.5|2156.5|2166.5|2165.5|2167|2165.5|2155.5|2154.5|2564
1725262500000|2024-09-02 07:35:00|2167|2165|2168.5|2167|2169|2167.5|2164.5|2164|2314
1725262800000|2024-09-02 07:40:00|2168|2167.5|2164.5|2163.5|2170|2168.5|2164.5|2163.5|866
1725263100000|2024-09-02 07:45:00|2165|2164|2166|2165|2167.5|2166.5|2164.5|2163.5|853
1725263400000|2024-09-02 07:50:00|2171|2170.5|2173.5|2172.5|2174.5|2173.5|2170.5|2170|3013
1725263700000|2024-09-02 07:55:00|2173|2173|2171.5|2170.5|2174.5|2173.5|2171.5|2170.5|765
1725264000000|2024-09-02 08:00:00|2172|2171|2171|2170|2172|2171|2169|2168.5|1436
1725264300000|2024-09-02 08:05:00|2170.5|2169.5|2171|2170|2172.5|2171.5|2170.5|2169.5|1278
1725264600000|2024-09-02 08:10:00|2170.5|2169.5|2172|2171|2172|2171|2170|2169.5|961
1725264900000|2024-09-02 08:15:00|2173|2171.5|2177|2176|2177.5|2176.5|2173|2171|215
1725265200000|2024-09-02 08:20:00|2177.5|2176.5|2180.5|2180|2181.5|2180.5|2175.5|2175|1375
1725265500000|2024-09-02 08:25:00|2180|2179.5|2179|2178|2180|2179.5|2177.5|2177|599
1725265800000|2024-09-02 08:30:00|2179.5|2178.5|2179.5|2178.5|2181.5|2180.5|2179|2178|636
1725266100000|2024-09-02 08:35:00|2179|2178|2179.5|2179|2181|2180|2178.5|2178|1718
1725266400000|2024-09-02 08:40:00|2179|2178|2177|2176.5|2180|2179.5|2177|2176.5|1147
1725266700000|2024-09-02 08:45:00|2176.5|2176|2178.5|2177.5|2178.5|2177.5|2176|2175|2142
1725267000000|2024-09-02 08:50:00|2178|2177|2177.5|2176.5|2178.5|2177.5|2176|2175|3398
1725267300000|2024-09-02 08:55:00|2177|2176|2178|2177.5|2180|2179|2177|2176|1820
1725267600000|2024-09-02 09:00:00|2177.5|2177|2178.5|2177.5|2179|2178.5|2177.5|2177|1426
1725267900000|2024-09-02 09:05:00|2178|2177|2181|2180|2181|2180|2177.5|2177|740
1725268200000|2024-09-02 09:10:00|2181.5|2180.5|2181|2180|2181.5|2180.5|2180.5|2180|236
1725268500000|2024-09-02 09:15:00|2181.5|2180.5|2181.5|2181|2182.5|2182|2181|2180|2216
1725268800000|2024-09-02 09:20:00|2182|2181.5|2180.5|2179.5|2182|2181.5|2180|2179|1942
1725269100000|2024-09-02 09:25:00|2180|2179|2179|2178.5|2181|2180.5|2179|2178.5|409
1725269400000|2024-09-02 09:30:00|2179.5|2178|2179|2178|2180|2179|2179|2178|1406
1725269700000|2024-09-02 09:35:00|2178.5|2178.5|2179.5|2178.5|2179.5|2179|2178.5|2178|515
1725270000000|2024-09-02 09:40:00|2179|2179|2180.5|2179.5|2180.5|2179.5|2179|2178.5|367
1725270300000|2024-09-02 09:45:00|2180|2179|2181.5|2180.5|2181.5|2180.5|2180|2179|607
1725270600000|2024-09-02 09:50:00|2182|2181|2182|2181.5|2182|2181.5|2181.5|2181|724
1725270900000|2024-09-02 09:55:00|2183|2182.5|2183.5|2183|2184|2183.5|2182.5|2182|402
1725271200000|2024-09-02 10:00:00|2184|2182.5|2183.5|2183|2184|2183.5|2182|2181|1802
1725271500000|2024-09-02 10:05:00|2183|2182.5|2182.5|2181.5|2183|2183|2182|2181|1113
1725271800000|2024-09-02 10:10:00|2183|2182|2182.5|2182|2184.5|2184|2182.5|2182|3058
1725272100000|2024-09-02 10:15:00|2183|2181.5|2185.5|2184.5|2185.5|2184.5|2182.5|2181.5|694
1725272400000|2024-09-02 10:20:00|2186|2185|2185.5|2184.5|2186|2185.5|2185.5|2184.5|539
1725272700000|2024-09-02 10:25:00|2185|2184|2185|2184|2185.5|2184.5|2184|2183.5|221
1725273000000|2024-09-02 10:30:00|2184.5|2183.5|2182|2181.5|2184.5|2183.5|2182|2181|1148
1725273300000|2024-09-02 10:35:00|2182.5|2181|2183.5|2182.5|2183.5|2182.5|2181|2180|752
1725273600000|2024-09-02 10:40:00|2183|2182|2183|2182.5|2184|2183|2182.5|2181.5|1061
1725273900000|2024-09-02 10:45:00|2183.5|2183|2184|2183.5|2184.5|2183.5|2183.5|2183|33
1725274200000|2024-09-02 10:50:00|2183.5|2183|2184.5|2184|2185|2184|2183.5|2182.5|420
1725274500000|2024-09-02 10:55:00|2184|2183.5|2183.5|2183|2184.5|2183.5|2183.5|2183|257
1725274800000|2024-09-02 11:00:00|2184|2183.5|2185|2184|2185|2184|2183.5|2183|198
1725275100000|2024-09-02 11:05:00|2184.5|2184.5|2186.5|2186|2187|2186|2184.5|2184|514
1725275400000|2024-09-02 11:10:00|2187|2186.5|2188.5|2188|2188.5|2188|2187|2186.5|930
1725275700000|2024-09-02 11:15:00|2189|2188.5|2189.5|2189|2189.5|2189|2188|2187.5|815
1725276000000|2024-09-02 11:20:00|2190|2189.5|2190|2189.5|2191|2190.5|2189.5|2188.5|1973
1725276300000|2024-09-02 11:25:00|2189.5|2189|2189|2188.5|2189.5|2189|2188.5|2188|408
1725276600000|2024-09-02 11:30:00|2188.5|2188|2190|2189|2190|2189.5|2188|2187.5|721
1725276900000|2024-09-02 11:35:00|2190.5|2189.5|2189.5|2188.5|2191|2190|2189.5|2188.5|659
1725277200000|2024-09-02 11:40:00|2189|2188|2190|2189.5|2190|2189.5|2188.5|2187.5|951
1725277500000|2024-09-02 11:45:00|2190.5|2190.5|2189|2188.5|2191|2190.5|2189|2188.5|1501
1725277800000|2024-09-02 11:50:00|2188.5|2188|2187.5|2186.5|2189|2188|2187.5|2186.5|1508
1725278100000|2024-09-02 11:55:00|2187|2186|2186.5|2185.5|2187|2186.5|2186.5|2185.5|448
1725278400000|2024-09-02 12:00:00|2187|2186|2187|2186|2188|2187|2186.5|2186|751
1725278700000|2024-09-02 12:05:00|2187.5|2186.5|2186|2185|2187.5|2186.5|2185.5|2185|1554
1725279000000|2024-09-02 12:10:00|2187|2185.5|2187|2186.5|2187.5|2186.5|2187|2185.5|411
1725279300000|2024-09-02 12:15:00|2186.5|2186|2185.5|2185|2187|2186.5|2185|2184.5|1713
1725279600000|2024-09-02 12:20:00|2185|2184.5|2184.5|2184|2185|2184.5|2184.5|2184|858
1725279900000|2024-09-02 12:25:00|2185|2184.5|2186|2185.5|2186|2185.5|2184|2183.5|867
1725280200000|2024-09-02 12:30:00|2186.5|2186.5|2188.5|2188|2188.5|2188|2186.5|2186.5|673
1725280500000|2024-09-02 12:35:00|2189|2188.5|2191.5|2191|2192|2191|2189|2188.5|2036
1725280800000|2024-09-02 12:40:00|2192|2191.5|2191.5|2191|2192|2191.5|2191.5|2191|575
1725281100000|2024-09-02 12:45:00|2192|2191.5|2190.5|2189.5|2192|2191.5|2190|2189.5|1940
1725281400000|2024-09-02 12:50:00|2190|2190|2188.5|2188|2191|2190.5|2188.5|2188|1684
1725281700000|2024-09-02 12:55:00|2189|2188.5|2186.5|2186|2189|2188.5|2186.5|2185.5|571
1725282000000|2024-09-02 13:00:00|2187|2185.5|2189|2188.5|2189.5|2188.5|2187|2185.5|894
1725282300000|2024-09-02 13:05:00|2189.5|2189|2189|2188|2190|2189|2188.5|2188|1065
1725282600000|2024-09-02 13:10:00|2189.5|2188.5|2189.5|2189|2189.5|2189|2188.5|2188|355
1725282900000|2024-09-02 13:15:00|2189|2188.5|2188.5|2188|2190.5|2190|2187.5|2187|4431
1725283200000|2024-09-02 13:20:00|2189|2188.5|2188|2187.5|2190.5|2190|2187.5|2186.5|2106
1725283500000|2024-09-02 13:25:00|2187|2186.5|2184.5|2184|2187|2186.5|2184.5|2184|1263
1725283800000|2024-09-02 13:30:00|2184|2183.5|2181.5|2181|2184|2183.5|2181.5|2181|1742
1725284100000|2024-09-02 13:35:00|2182|2181.5|2181|2180|2182.5|2181.5|2180|2179.5|3355
1725284400000|2024-09-02 13:40:00|2182|2180.5|2177.5|2176.5|2182|2181.5|2177.5|2176.5|2052
1725284700000|2024-09-02 13:45:00|2177|2176|2178.5|2177.5|2178.5|2178|2177|2176|1534
1725285000000|2024-09-02 13:50:00|2179|2178|2179.5|2178.5|2179.5|2179|2178|2177.5|3126
1725285300000|2024-09-02 13:55:00|2180|2179|2177.5|2176.5|2181|2180|2177.5|2176.5|2131
1725285600000|2024-09-02 14:00:00|2177|2178|2179|2178|2179.5|2178.5|2177|2177|1530
1725285900000|2024-09-02 14:05:00|2179.5|2178.5|2178|2177|2179.5|2179|2177.5|2176.5|420
1725286200000|2024-09-02 14:10:00|2177.5|2177.5|2178|2177.5|2179|2178.5|2177|2176.5|1602
1725286500000|2024-09-02 14:15:00|2177.5|2177|2179.5|2179|2180|2179.5|2177.5|2176.5|1578
1725286800000|2024-09-02 14:20:00|2180|2179.5|2180|2179.5|2181.5|2181|2179.5|2178.5|1559
1725287100000|2024-09-02 14:25:00|2180.5|2179|2182|2181|2182.5|2181.5|2180|2179|2293
1725287400000|2024-09-02 14:30:00|2182.5|2181.5|2183|2182|2186.5|2186|2182.5|2181|3021
1725287700000|2024-09-02 14:35:00|2183.5|2182.5|2185|2184|2185|2184|2183.5|2182.5|559
1725288000000|2024-09-02 14:40:00|2184.5|2183.5|2185.5|2185|2185.5|2185|2183.5|2183|632
1725288300000|2024-09-02 14:45:00|2185|2184.5|2186|2185.5|2186.5|2186|2184.5|2184|1143
1725288600000|2024-09-02 14:50:00|2186.5|2186|2186|2185|2187|2186.5|2186|2185|816
1725288900000|2024-09-02 14:55:00|2185.5|2186|2184.5|2183.5|2186.5|2186|2184.5|2183.5|1804
1725289200000|2024-09-02 15:00:00|2185|2184|2184.5|2184|2185|2184.5|2184|2183|1042
1725289500000|2024-09-02 15:05:00|2184|2183.5|2183.5|2183|2184|2183.5|2182.5|2181.5|1733
1725289800000|2024-09-02 15:10:00|2184|2183.5|2183|2182.5|2185|2184.5|2183|2182.5|1154
1725290100000|2024-09-02 15:15:00|2183.5|2183|2185|2184.5|2185.5|2185|2183.5|2182.5|1616
1725290400000|2024-09-02 15:20:00|2184.5|2184|2183.5|2182.5|2184.5|2184|2183.5|2182.5|1789
1725290700000|2024-09-02 15:25:00|2183|2183|2182.5|2182|2183.5|2183|2182|2181.5|5601
1725346800000|2024-09-03 07:00:00|2178|2176|2187|2186|2189|2187.5|2178|2176|1359
1725347100000|2024-09-03 07:05:00|2186.5|2185.5|2179|2177.5|2186.5|2185.5|2177.5|2176|2090
1725347400000|2024-09-03 07:10:00|2179.5|2178|2171.5|2170.5|2179.5|2178|2170|2169|2318
1725347700000|2024-09-03 07:15:00|2171|2170|2173|2172|2174|2172.5|2171|2169.5|1062
1725348000000|2024-09-03 07:20:00|2173.5|2172.5|2174.5|2174|2176|2175|2172.5|2171|3042
1725348300000|2024-09-03 07:25:00|2175|2173|2174|2172.5|2175|2174.5|2173.5|2172.5|312
1725348600000|2024-09-03 07:30:00|2174.5|2173|2176|2175|2177|2176|2173|2172.5|1476
1725348900000|2024-09-03 07:35:00|2177|2175.5|2178|2177|2178.5|2177.5|2176.5|2175.5|1374
1725349200000|2024-09-03 07:40:00|2177.5|2176.5|2178|2177.5|2178|2177.5|2176.5|2176|2488
1725349500000|2024-09-03 07:45:00|2178.5|2178|2175.5|2174.5|2179|2178|2175|2174.5|2253
1725349800000|2024-09-03 07:50:00|2176|2175|2174.5|2173|2176.5|2175|2172.5|2171.5|1664
1725350100000|2024-09-03 07:55:00|2174|2172.5|2173|2172|2174|2173|2172|2171.5|571
1725350400000|2024-09-03 08:00:00|2173.5|2172.5|2172.5|2171.5|2174|2173|2170.5|2170|375
1725350700000|2024-09-03 08:05:00|2172|2171|2174.5|2173.5|2174.5|2174|2172|2171|595
1725351000000|2024-09-03 08:10:00|2175|2174|2171.5|2171|2175|2174|2171.5|2171|1405
1725351300000|2024-09-03 08:15:00|2171|2170.5|2170|2169|2172.5|2171.5|2169.5|2169|1365
1725351600000|2024-09-03 08:20:00|2169.5|2168.5|2167.5|2166.5|2170|2169|2166.5|2165.5|1292
1725351900000|2024-09-03 08:25:00|2168|2167|2165.5|2165|2169.5|2168.5|2165.5|2165|2417
1725352200000|2024-09-03 08:30:00|2165|2164.5|2158.5|2158|2165|2164.5|2158.5|2158|2608
1725352500000|2024-09-03 08:35:00|2158|2157.5|2154|2153.5|2159|2158|2154|2153.5|3336
1725352800000|2024-09-03 08:40:00|2153.5|2153|2158.5|2157.5|2158.5|2158|2153|2152.5|4406
1725353100000|2024-09-03 08:45:00|2158|2158|2159.5|2158.5|2161.5|2161|2157|2156.5|1662
1725353400000|2024-09-03 08:50:00|2159|2159|2159.5|2159|2161.5|2160.5|2158|2157.5|2437
1725353700000|2024-09-03 08:55:00|2160.5|2159.5|2163.5|2162.5|2164.5|2163.5|2160|2159.5|1112
1725354000000|2024-09-03 09:00:00|2162.5|2162|2163|2162|2164|2163|2161|2160.5|1664
1725354300000|2024-09-03 09:05:00|2162.5|2161.5|2163.5|2162.5|2164|2163|2162.5|2161.5|646
1725354600000|2024-09-03 09:10:00|2163|2162|2165.5|2164.5|2165.5|2165|2160.5|2160|2533
1725354900000|2024-09-03 09:15:00|2165|2165|2169|2168|2169|2168|2165|2164.5|1162
1725355200000|2024-09-03 09:20:00|2168.5|2167|2169|2168|2169.5|2168.5|2167.5|2166.5|761
1725355500000|2024-09-03 09:25:00|2169.5|2168.5|2169|2168|2170|2169.5|2168.5|2168|535
1725355800000|2024-09-03 09:30:00|2168|2167|2166.5|2166|2168|2167|2166|2165|1186
1725356100000|2024-09-03 09:35:00|2166|2165|2164|2163|2166.5|2165.5|2163.5|2163|660
1725356400000|2024-09-03 09:40:00|2164.5|2163.5|2163.5|2162.5|2165|2164.5|2162.5|2162|1190
1725356700000|2024-09-03 09:45:00|2163|2162|2163|2162|2163.5|2163|2161.5|2161|358
1725357000000|2024-09-03 09:50:00|2162.5|2162.5|2163.5|2163|2165|2164.5|2162.5|2162|888
1725357300000|2024-09-03 09:55:00|2164|2163.5|2161.5|2161|2164.5|2164|2160.5|2160|277
1725357600000|2024-09-03 10:00:00|2162|2160.5|2157.5|2157|2162|2161|2157|2156.5|2016
1725357900000|2024-09-03 10:05:00|2157|2156.5|2152.5|2152|2157|2156.5|2152.5|2152|3089
1725358200000|2024-09-03 10:10:00|2153|2152.5|2152.5|2151.5|2154|2153.5|2150.5|2150|6831
1725358500000|2024-09-03 10:15:00|2152|2151|2148.5|2147.5|2152|2151|2148.5|2147.5|1483
1725358800000|2024-09-03 10:20:00|2149|2148|2148|2147.5|2151|2150.5|2148|2147.5|1782
1725359100000|2024-09-03 10:25:00|2148.5|2148|2152|2151|2152|2151|2148.5|2148|1448
1725359400000|2024-09-03 10:30:00|2151.5|2151.5|2154|2153|2154|2153.5|2151.5|2151.5|4103
1725359700000|2024-09-03 10:35:00|2153.5|2153.5|2152|2151|2154|2153.5|2151.5|2151|1690
1725360000000|2024-09-03 10:40:00|2151.5|2151.5|2148.5|2147.5|2152.5|2152|2148|2147|1530
1725360300000|2024-09-03 10:45:00|2148|2147|2148|2147|2148.5|2148|2146|2145|1730
1725360600000|2024-09-03 10:50:00|2148.5|2147.5|2150|2149|2151|2150.5|2148|2147.5|3544
1725360900000|2024-09-03 10:55:00|2151|2149.5|2150.5|2149.5|2151|2150|2149.5|2149|1824
1725361200000|2024-09-03 11:00:00|2151|2150|2152|2151|2152|2151.5|2150|2149.5|353
1725361500000|2024-09-03 11:05:00|2152.5|2151.5|2154.5|2153.5|2154.5|2153.5|2152.5|2151|1048
1725361800000|2024-09-03 11:10:00|2154|2154|2155|2154|2155.5|2155|2153.5|2152.5|2462
1725362100000|2024-09-03 11:15:00|2155.5|2154.5|2155|2154|2155.5|2155|2154.5|2154|1027
1725362400000|2024-09-03 11:20:00|2154.5|2153.5|2155|2154|2155|2154.5|2154|2153.5|123
1725362700000|2024-09-03 11:25:00|2154.5|2153.5|2153.5|2153|2155.5|2155|2153.5|2153|2002
1725363000000|2024-09-03 11:30:00|2154|2153.5|2151.5|2150.5|2154.5|2153.5|2151.5|2150.5|775
1725363300000|2024-09-03 11:35:00|2152.5|2152|2152|2151|2153|2152|2151.5|2150.5|1255
1725363600000|2024-09-03 11:40:00|2151.5|2150.5|2149.5|2149|2152|2151|2149.5|2149|557
1725363900000|2024-09-03 11:45:00|2149|2148.5|2151.5|2150.5|2152|2151|2149|2148.5|205
1725364200000|2024-09-03 11:50:00|2151|2151|2151|2150|2151.5|2151|2150|2149.5|1856
1725364500000|2024-09-03 11:55:00|2151.5|2150.5|2152|2151.5|2153|2152.5|2151|2150.5|1115
1725364800000|2024-09-03 12:00:00|2152.5|2151|2152|2151.5|2153|2152.5|2151.5|2150.5|1467
1725365100000|2024-09-03 12:05:00|2152.5|2152.5|2153.5|2153|2154.5|2153.5|2152.5|2152.5|1237
1725365400000|2024-09-03 12:10:00|2154|2153.5|2152.5|2151.5|2154.5|2154|2150|2149|1477
1725365700000|2024-09-03 12:15:00|2152|2151|2150|2149.5|2152|2151|2150|2149.5|1979
1725366000000|2024-09-03 12:20:00|2150.5|2149|2150.5|2149.5|2152|2151|2150|2149|686
1725366300000|2024-09-03 12:25:00|2150|2149|2148|2147.5|2150|2149|2147.5|2147|3429
1725366600000|2024-09-03 12:30:00|2148.5|2147|2149|2148|2149|2148|2147.5|2147|486
1725366900000|2024-09-03 12:35:00|2148.5|2148.5|2150|2149.5|2150.5|2150|2148.5|2148|1104
1725367200000|2024-09-03 12:40:00|2149.5|2149|2146.5|2146|2149.5|2149|2146.5|2146|2838
1725367500000|2024-09-03 12:45:00|2146|2145.5|2144|2143|2146.5|2146|2143|2142|1684
1725367800000|2024-09-03 12:50:00|2143.5|2143.5|2142|2141|2144.5|2143.5|2141.5|2141|2699
1725368100000|2024-09-03 12:55:00|2142.5|2141.5|2148|2147.5|2149|2148.5|2141.5|2141|4965
1725368400000|2024-09-03 13:00:00|2148.5|2148|2148.5|2148|2149|2148.5|2147|2146|765
1725368700000|2024-09-03 13:05:00|2149|2148.5|2145|2144.5|2149|2148.5|2145|2144.5|2167
1725369000000|2024-09-03 13:10:00|2144.5|2144|2145|2144|2146|2145|2144.5|2144|979
1725369300000|2024-09-03 13:15:00|2145.5|2144.5|2146|2145|2146|2145|2144.5|2143.5|2734
1725369600000|2024-09-03 13:20:00|2145.5|2145.5|2147|2146|2148|2147.5|2145.5|2145|1379
1725369900000|2024-09-03 13:25:00|2146.5|2145.5|2146|2145.5|2146.5|2145.5|2145|2144|1970
1725370200000|2024-09-03 13:30:00|2146.5|2146|2150|2149.5|2150|2149.5|2146.5|2146|1839
1725370500000|2024-09-03 13:35:00|2149.5|2149|2148|2147|2150.5|2150|2147.5|2146.5|1123
1725370800000|2024-09-03 13:40:00|2148.5|2148|2150|2149|2151.5|2151|2148|2147|2173
1725371100000|2024-09-03 13:45:00|2149.5|2148.5|2146|2145|2150|2149|2144.5|2143.5|2099
1725371400000|2024-09-03 13:50:00|2145.5|2144.5|2146.5|2145.5|2147|2146.5|2144|2143.5|2354
1725371700000|2024-09-03 13:55:00|2146|2146|2148|2147|2148.5|2147.5|2145.5|2145|2103
1725372000000|2024-09-03 14:00:00|2147|2145|2129|2128|2147|2145|2126.5|2125.5|11194
1725372300000|2024-09-03 14:05:00|2128.5|2127.5|2123.5|2123|2129|2128|2123|2122.5|6811
1725372600000|2024-09-03 14:10:00|2123|2122.5|2131|2130.5|2131|2130.5|2123|2122.5|3344
1725372900000|2024-09-03 14:15:00|2130.5|2129.5|2136|2135|2136|2135.5|2130|2129|3905
1725373200000|2024-09-03 14:20:00|2135.5|2136|2138.5|2138|2140|2139.5|2135.5|2135.5|930
1725373500000|2024-09-03 14:25:00|2139.5|2138.5|2140.5|2139.5|2140.5|2139.5|2136.5|2135.5|3942
1725373800000|2024-09-03 14:30:00|2140|2139|2141|2140|2141.5|2140.5|2138|2137|2481
1725374100000|2024-09-03 14:35:00|2140.5|2139.5|2139.5|2139|2142.5|2141.5|2139.5|2139|1414
1725374400000|2024-09-03 14:40:00|2140|2138.5|2140|2139|2140.5|2140|2139|2138.5|2543
1725374700000|2024-09-03 14:45:00|2139.5|2138.5|2136|2135|2140|2139.5|2135.5|2135|1691
1725375000000|2024-09-03 14:50:00|2136.5|2135.5|2146|2145|2146|2145|2136|2135|8548
1725375300000|2024-09-03 14:55:00|2145.5|2144.5|2141.5|2141|2146|2145|2139|2138|6835
1725375600000|2024-09-03 15:00:00|2142|2140.5|2147.5|2146.5|2147.5|2146.5|2140|2139|3866
1725375900000|2024-09-03 15:05:00|2147|2146|2150|2149|2152|2151.5|2145.5|2145|4923
1725376200000|2024-09-03 15:10:00|2149.5|2148|2149|2148.5|2151.5|2151|2149|2148|3090
1725376500000|2024-09-03 15:15:00|2149.5|2149|2146|2145.5|2149.5|2149|2145.5|2145|4352
1725376800000|2024-09-03 15:20:00|2146.5|2146|2146.5|2146|2147.5|2147|2145|2144.5|3472
1725377100000|2024-09-03 15:25:00|2147|2146.5|2149.5|2148.5|2150|2149.5|2146.5|2146|6597
1725433200000|2024-09-04 07:00:00|2112.5|2110|2121.5|2119.5|2124|2121.5|2112.5|2110|8501
1725433500000|2024-09-04 07:05:00|2120.5|2120|2127|2125.5|2128.5|2128|2118.5|2117|3206
1725433800000|2024-09-04 07:10:00|2126.5|2126|2127|2125.5|2129|2128|2123.5|2123|4927
1725434100000|2024-09-04 07:15:00|2126.5|2126|2122|2120.5|2130|2129|2122|2120.5|11822
1725434400000|2024-09-04 07:20:00|2121.5|2121|2122.5|2121|2126|2125|2120.5|2120|6843
1725434700000|2024-09-04 07:25:00|2122|2121.5|2117.5|2116.5|2122|2121.5|2117.5|2116|3144
1725435000000|2024-09-04 07:30:00|2118.5|2117|2119|2118|2121|2120.5|2117|2116|3158
1725435300000|2024-09-04 07:35:00|2117.5|2118.5|2124.5|2123|2124.5|2123.5|2115|2114.5|4330
1725435600000|2024-09-04 07:40:00|2123.5|2123.5|2122.5|2121.5|2126.5|2126|2122.5|2121.5|1209
1725435900000|2024-09-04 07:45:00|2121.5|2121|2127.5|2126.5|2127.5|2127|2120.5|2119.5|4852
1725436200000|2024-09-04 07:50:00|2127|2126|2125.5|2125|2127.5|2126|2123.5|2122.5|4203
1725436500000|2024-09-04 07:55:00|2126|2125.5|2124|2123|2127.5|2126.5|2124|2123|816
1725436800000|2024-09-04 08:00:00|2124.5|2123.5|2126|2125|2126|2125.5|2124|2123|1510
1725437100000|2024-09-04 08:05:00|2125.5|2124.5|2123.5|2122.5|2126|2125|2123.5|2122.5|2178
1725437400000|2024-09-04 08:10:00|2124|2123|2120|2119|2124|2123|2119|2118|3423
1725437700000|2024-09-04 08:15:00|2119.5|2119.5|2122|2121.5|2123|2122|2119.5|2119.5|1911
1725438000000|2024-09-04 08:20:00|2122.5|2122|2126|2125|2126.5|2126|2122.5|2121.5|2100
1725438300000|2024-09-04 08:25:00|2126.5|2125.5|2128.5|2128|2128.5|2128|2126|2125.5|2102
1725438600000|2024-09-04 08:30:00|2129|2128.5|2131.5|2130.5|2135.5|2134.5|2129|2128.5|5391
1725438900000|2024-09-04 08:35:00|2131|2130|2132|2131|2133.5|2132.5|2128.5|2127.5|4313
1725439200000|2024-09-04 08:40:00|2132.5|2131.5|2130|2129|2133|2132|2129.5|2128.5|2021
1725439500000|2024-09-04 08:45:00|2130.5|2129.5|2126.5|2125.5|2130.5|2130|2126.5|2125.5|980
1725439800000|2024-09-04 08:50:00|2126|2125|2127.5|2127|2128|2127.5|2125.5|2125|1092
1725440100000|2024-09-04 08:55:00|2127|2126.5|2121.5|2120.5|2128.5|2128|2121.5|2120.5|2844
1725440400000|2024-09-04 09:00:00|2121|2120|2123.5|2123|2124.5|2124|2120.5|2120|1908
1725440700000|2024-09-04 09:05:00|2124|2123.5|2121|2120.5|2124|2123.5|2121|2120.5|1154
1725441000000|2024-09-04 09:10:00|2121.5|2121|2123.5|2122.5|2123.5|2123|2120.5|2120|3201
1725441300000|2024-09-04 09:15:00|2124|2123|2128.5|2127.5|2128.5|2127.5|2123.5|2122.5|1544
1725441600000|2024-09-04 09:20:00|2129|2128|2126.5|2125.5|2129|2128|2126.5|2125.5|1056
1725441900000|2024-09-04 09:25:00|2126|2125|2125.5|2125|2127|2126.5|2125.5|2124.5|1199
1725442200000|2024-09-04 09:30:00|2125|2124|2126.5|2125.5|2126.5|2126|2125|2124|5081
1725442500000|2024-09-04 09:35:00|2127|2126|2125.5|2125|2127|2126.5|2125|2124|1436
1725442800000|2024-09-04 09:40:00|2125|2124.5|2126|2125.5|2126|2125.5|2125|2124|1327
1725443100000|2024-09-04 09:45:00|2126.5|2126|2129|2128.5|2129|2128.5|2126.5|2126|2337
1725443400000|2024-09-04 09:50:00|2128.5|2127.5|2129|2128|2129|2128.5|2127|2126.5|1598
1725443700000|2024-09-04 09:55:00|2128.5|2128.5|2130|2129.5|2130.5|2130|2128.5|2128|1357
1725444000000|2024-09-04 10:00:00|2130.5|2130|2132|2131|2132.5|2132|2130.5|2130|1038
1725444300000|2024-09-04 10:05:00|2132.5|2131.5|2133|2132.5|2134|2133.5|2132.5|2131.5|948
1725444600000|2024-09-04 10:10:00|2132.5|2132|2132.5|2131.5|2133.5|2133|2132|2131|2086
1725444900000|2024-09-04 10:15:00|2132|2131|2133|2132.5|2133|2132.5|2131.5|2131|2303
1725445200000|2024-09-04 10:20:00|2133.5|2133|2137|2136|2137|2136|2133|2132|2365
1725445500000|2024-09-04 10:25:00|2137.5|2136.5|2136|2135|2139|2138.5|2136|2135|1500
1725445800000|2024-09-04 10:30:00|2136.5|2135.5|2138|2137.5|2138|2137.5|2136.5|2135.5|3713
1725446100000|2024-09-04 10:35:00|2138.5|2138|2142.5|2141.5|2142.5|2141.5|2138.5|2138|3089
1725446400000|2024-09-04 10:40:00|2142|2141|2139.5|2138.5|2142.5|2141.5|2139|2138.5|1291
1725446700000|2024-09-04 10:45:00|2139|2139|2140.5|2140|2141.5|2141|2139|2139|1255
1725447000000|2024-09-04 10:50:00|2141|2140.5|2139.5|2138.5|2142|2141|2139.5|2138.5|1282
1725447300000|2024-09-04 10:55:00|2139|2138|2138.5|2137.5|2139.5|2139|2138|2137|268
1725447600000|2024-09-04 11:00:00|2139|2138|2140|2139|2140.5|2140|2138.5|2138|1448
1725447900000|2024-09-04 11:05:00|2139.5|2140|2141.5|2141|2141.5|2141|2139.5|2139.5|612
1725448200000|2024-09-04 11:10:00|2142|2141.5|2140|2139.5|2143.5|2142.5|2140|2139.5|505
1725448500000|2024-09-04 11:15:00|2139.5|2139|2139.5|2139|2140|2139|2138.5|2138|916
1725448800000|2024-09-04 11:20:00|2139|2138.5|2134.5|2133.5|2139.5|2139|2134.5|2133.5|2190
1725449100000|2024-09-04 11:25:00|2134|2133|2133.5|2133|2135|2134.5|2133.5|2132.5|1397
1725449400000|2024-09-04 11:30:00|2134|2132.5|2133|2132.5|2134|2133|2132.5|2132|800
1725449700000|2024-09-04 11:35:00|2132.5|2132|2136.5|2135.5|2136.5|2135.5|2132|2131.5|2151
1725450000000|2024-09-04 11:40:00|2137.5|2136|2138.5|2137.5|2140.5|2139.5|2137.5|2135.5|4011
1725450300000|2024-09-04 11:45:00|2138|2138.5|2138.5|2137.5|2139.5|2139|2138|2137.5|227
1725450600000|2024-09-04 11:50:00|2138|2137|2136|2135|2138|2137.5|2136|2135|1165
1725450900000|2024-09-04 11:55:00|2135.5|2135.5|2135.5|2135|2136.5|2136|2135|2134|2380
1725451200000|2024-09-04 12:00:00|2133.5|2134.5|2136|2135.5|2136|2135.5|2133|2132.5|1603
1725451500000|2024-09-04 12:05:00|2135.5|2135|2140|2139.5|2140|2139.5|2135.5|2135|1125
1725451800000|2024-09-04 12:10:00|2139.5|2139|2138|2137.5|2140|2139.5|2138|2137.5|1100
1725452100000|2024-09-04 12:15:00|2138.5|2138|2139|2138.5|2139|2138.5|2138|2137.5|1059
1725452400000|2024-09-04 12:20:00|2138.5|2138|2138|2137.5|2139|2138.5|2137.5|2136.5|4069
1725452700000|2024-09-04 12:25:00|2138.5|2138|2140|2139|2140|2139|2138.5|2138|1632
1725453000000|2024-09-04 12:30:00|2139.5|2138.5|2138.5|2138|2140|2139.5|2138|2137.5|1412
1725453300000|2024-09-04 12:35:00|2139|2137.5|2140.5|2140|2140.5|2140|2138.5|2137.5|4682
1725453600000|2024-09-04 12:40:00|2141|2140.5|2144.5|2144|2144.5|2144|2141|2140|874
1725453900000|2024-09-04 12:45:00|2145|2143.5|2148|2147.5|2148.5|2148|2144|2143.5|3723
1725454200000|2024-09-04 12:50:00|2148.5|2148|2149|2148.5|2150|2149.5|2147.5|2147|2398
1725454500000|2024-09-04 12:55:00|2149.5|2148|2148.5|2147.5|2149.5|2149|2147|2146.5|2724
1725454800000|2024-09-04 13:00:00|2148|2147|2147|2146|2148.5|2148|2146.5|2145.5|1205
1725455100000|2024-09-04 13:05:00|2146.5|2145.5|2148.5|2147.5|2148.5|2148|2146.5|2145.5|5428
1725455400000|2024-09-04 13:10:00|2148|2147|2145.5|2145|2148.5|2147.5|2145.5|2145|1449
1725455700000|2024-09-04 13:15:00|2145|2144.5|2144.5|2144|2145.5|2144.5|2144|2143.5|1543
1725456000000|2024-09-04 13:20:00|2144|2143.5|2143.5|2142.5|2144.5|2144|2143|2142.5|2629
1725456300000|2024-09-04 13:25:00|2143|2143|2144.5|2143.5|2144.5|2144|2142.5|2142|1832
1725456600000|2024-09-04 13:30:00|2144|2144|2150|2149|2150|2149.5|2143|2142|9103
1725456900000|2024-09-04 13:35:00|2150.5|2150|2152|2151.5|2152.5|2152|2150.5|2149.5|5725
1725457200000|2024-09-04 13:40:00|2151.5|2151|2147.5|2146.5|2152.5|2151.5|2147.5|2146.5|5259
1725457500000|2024-09-04 13:45:00|2147|2147|2147.5|2146.5|2149.5|2149|2146.5|2146|4292
1725457800000|2024-09-04 13:50:00|2147|2146|2144|2143.5|2147|2146.5|2144|2143.5|2652
1725458100000|2024-09-04 13:55:00|2143.5|2143|2145.5|2144.5|2146|2145.5|2142.5|2142|2125
1725458400000|2024-09-04 14:00:00|2143|2142.5|2136|2135.5|2143|2142.5|2129.5|2129|9778
1725458700000|2024-09-04 14:05:00|2135.5|2135|2141.5|2140.5|2141.5|2141|2134|2133.5|3162
1725459000000|2024-09-04 14:10:00|2142|2141|2141.5|2140.5|2144|2143|2140.5|2139.5|2684
1725459300000|2024-09-04 14:15:00|2142|2141|2140|2139|2143|2142.5|2139.5|2139|2353
1725459600000|2024-09-04 14:20:00|2139.5|2139.5|2140|2139.5|2141.5|2140.5|2138.5|2138|4103
1725459900000|2024-09-04 14:25:00|2140.5|2139|2140.5|2140|2140.5|2140|2136.5|2135.5|3523
1725460200000|2024-09-04 14:30:00|2140|2139.5|2140|2139|2141|2140|2137|2136.5|4625
1725460500000|2024-09-04 14:35:00|2139.5|2139.5|2143|2142|2143|2142.5|2139.5|2138.5|3813
1725460800000|2024-09-04 14:40:00|2142.5|2142.5|2143|2142.5|2143.5|2142.5|2141|2140.5|1720
1725461100000|2024-09-04 14:45:00|2143.5|2143|2145.5|2145|2146|2145.5|2143.5|2143|2975
1725461400000|2024-09-04 14:50:00|2146|2144.5|2148|2147.5|2148|2147.5|2145|2144.5|3195
1725461700000|2024-09-04 14:55:00|2148.5|2148|2150.5|2150|2152|2151.5|2148.5|2148|4272
1725462000000|2024-09-04 15:00:00|2151|2150.5|2151|2150|2151.5|2151|2150.5|2150|1238
1725462300000|2024-09-04 15:05:00|2151.5|2150.5|2149.5|2148.5|2151.5|2150.5|2149|2148.5|1348
1725462600000|2024-09-04 15:10:00|2149|2149|2149|2148.5|2150|2149.5|2148.5|2147.5|7836
1725462900000|2024-09-04 15:15:00|2148.5|2148|2149|2148|2150|2149.5|2148.5|2147.5|5814
1725463200000|2024-09-04 15:20:00|2148.5|2148.5|2146|2145.5|2149|2148.5|2146|2145.5|2473
1725463500000|2024-09-04 15:25:00|2146.5|2146|2147.5|2146.5|2147.5|2147|2146|2145.5|4962
1725519600000|2024-09-05 07:00:00|2145.5|2144.5|2142.5|2141|2146.5|2145.5|2140.5|2138.5|976
1725519900000|2024-09-05 07:05:00|2142|2140|2148.5|2147|2150.5|2149|2140.5|2139|1807
1725520200000|2024-09-05 07:10:00|2148|2147.5|2152|2151|2152.5|2151|2148|2147|895
1725520500000|2024-09-05 07:15:00|2153.5|2152.5|2154|2153|2158|2157|2153.5|2152.5|1687
1725520800000|2024-09-05 07:20:00|2155|2154|2153|2151.5|2155.5|2154.5|2150|2149.5|2210
1725521100000|2024-09-05 07:25:00|2152.5|2151|2153.5|2152.5|2154.5|2153|2150.5|2149.5|931
1725521400000|2024-09-05 07:30:00|2153|2152|2149|2147.5|2153.5|2152.5|2147.5|2147|2240
1725521700000|2024-09-05 07:35:00|2148.5|2148|2154|2153|2154|2153.5|2145.5|2144.5|1362
1725522000000|2024-09-05 07:40:00|2154.5|2153.5|2153.5|2152.5|2155|2153.5|2153|2152|1026
1725522300000|2024-09-05 07:45:00|2153|2153|2155|2154|2155.5|2154.5|2153|2152.5|581
1725522600000|2024-09-05 07:50:00|2155.5|2154.5|2154.5|2154|2155.5|2154.5|2152.5|2152|850
1725522900000|2024-09-05 07:55:00|2155|2153.5|2157.5|2156.5|2157.5|2156.5|2154|2153.5|1206
1725523200000|2024-09-05 08:00:00|2157|2157|2160|2159.5|2162|2161|2157|2156.5|1901
1725523500000|2024-09-05 08:05:00|2159.5|2159|2165.5|2165|2166.5|2165.5|2159.5|2158.5|2218
1725523800000|2024-09-05 08:10:00|2166.5|2165.5|2164.5|2163.5|2168|2167|2164.5|2163.5|2066
1725524100000|2024-09-05 08:15:00|2164|2163|2162|2161|2165.5|2164.5|2162|2161|1427
1725524400000|2024-09-05 08:20:00|2162.5|2161.5|2163|2162|2163|2162|2161|2160|1544
1725524700000|2024-09-05 08:25:00|2163.5|2162.5|2167.5|2166.5|2168|2167|2163.5|2162.5|1313
1725525000000|2024-09-05 08:30:00|2168|2167|2167|2166|2168|2167|2166.5|2165.5|566
1725525300000|2024-09-05 08:35:00|2166.5|2166.5|2168.5|2168|2170|2169|2166.5|2166.5|1694
1725525600000|2024-09-05 08:40:00|2169|2169|2173.5|2172.5|2174|2173|2169|2169|5724
1725525900000|2024-09-05 08:45:00|2174|2173|2175|2174|2175|2174.5|2173|2172|744
1725526200000|2024-09-05 08:50:00|2175.5|2174.5|2173.5|2172.5|2176|2175.5|2173.5|2172.5|1821
1725526500000|2024-09-05 08:55:00|2174|2173|2174.5|2173.5|2174.5|2174|2173|2172.5|1482
1725526800000|2024-09-05 09:00:00|2174|2175.5|2176.5|2175.5|2178|2177|2174|2174.5|5907
1725527100000|2024-09-05 09:05:00|2176|2175|2176|2175.5|2178.5|2178|2175|2174.5|6649
1725527400000|2024-09-05 09:10:00|2177.5|2176|2175|2174|2178.5|2178|2175|2174|3717
1725527700000|2024-09-05 09:15:00|2175.5|2174.5|2173|2172|2176|2175|2172|2171|2768
1725528000000|2024-09-05 09:20:00|2174|2173|2169|2168|2174.5|2173.5|2168.5|2167.5|1821
1725528300000|2024-09-05 09:25:00|2168.5|2167.5|2164|2163|2168.5|2167.5|2164|2162.5|1072
1725528600000|2024-09-05 09:30:00|2164.5|2163.5|2167.5|2166.5|2167.5|2167|2164.5|2163.5|2272
1725528900000|2024-09-05 09:35:00|2168|2167|2175|2174|2175|2174|2168|2167|1572
1725529200000|2024-09-05 09:40:00|2174.5|2174.5|2174.5|2173.5|2176|2175|2174|2173.5|3454
1725529500000|2024-09-05 09:45:00|2174|2173|2178.5|2177.5|2179|2178.5|2174|2173|1275
1725529800000|2024-09-05 09:50:00|2178|2177|2179|2178.5|2182|2181.5|2177.5|2177|4834
1725530100000|2024-09-05 09:55:00|2178.5|2177.5|2183.5|2182.5|2183.5|2182.5|2178.5|2177.5|1266
1725530400000|2024-09-05 10:00:00|2184|2183|2188|2187|2188|2187.5|2184|2182.5|1580
1725530700000|2024-09-05 10:05:00|2189|2187.5|2192.5|2191.5|2195|2194.5|2189|2187.5|5389
1725531000000|2024-09-05 10:10:00|2193.5|2192|2190.5|2190|2194|2193|2190.5|2190|2710
1725531300000|2024-09-05 10:15:00|2191|2189|2186.5|2186|2191|2190|2185.5|2185|4519
1725531600000|2024-09-05 10:20:00|2187.5|2186.5|2188|2187.5|2189.5|2189|2187.5|2186.5|2909
1725531900000|2024-09-05 10:25:00|2188.5|2188|2189.5|2189|2191.5|2190.5|2188.5|2187.5|1865
1725532200000|2024-09-05 10:30:00|2189|2188.5|2193|2192.5|2194.5|2193.5|2189|2188|4268
1725532500000|2024-09-05 10:35:00|2193.5|2193|2199.5|2199|2199.5|2199|2193.5|2192.5|3214
1725532800000|2024-09-05 10:40:00|2199|2198.5|2201|2200|2203|2202|2199|2198.5|5695
1725533100000|2024-09-05 10:45:00|2200.5|2200.5|2199|2198|2201|2200.5|2197.5|2197|2811
1725533400000|2024-09-05 10:50:00|2198.5|2198.5|2197.5|2196.5|2198.5|2198.5|2195.5|2195|3328
1725533700000|2024-09-05 10:55:00|2197|2196|2197|2196|2199|2198.5|2196.5|2196|4289
1725534000000|2024-09-05 11:00:00|2196.5|2196.5|2198.5|2198|2198.5|2198|2196.5|2196|2632
1725534300000|2024-09-05 11:05:00|2199|2198.5|2200|2199|2200|2199.5|2198|2197.5|2337
1725534600000|2024-09-05 11:10:00|2199.5|2198.5|2201|2200|2201.5|2200.5|2198.5|2198|2973
1725534900000|2024-09-05 11:15:00|2200.5|2198.5|2199.5|2199|2201|2200|2199|2198|3140
1725535200000|2024-09-05 11:20:00|2200|2199.5|2205|2204|2205|2204|2199.5|2199.5|2866
1725535500000|2024-09-05 11:25:00|2204.5|2203.5|2221|2220.5|2221|2220.5|2203.5|2202.5|9984
1725535800000|2024-09-05 11:30:00|2220.5|2220|2225|2224.5|2234|2233|2220.5|2220|23796
1725536100000|2024-09-05 11:35:00|2224.5|2224|2220.5|2219.5|2226|2225|2219|2218|7072
1725536400000|2024-09-05 11:40:00|2222|2221|2219|2218|2223|2222|2216|2215|3672
1725536700000|2024-09-05 11:45:00|2218.5|2218.5|2215|2214|2220|2219.5|2214|2213|5601
1725537000000|2024-09-05 11:50:00|2214.5|2213.5|2211.5|2211|2214.5|2213.5|2209.5|2209|1943
1725537300000|2024-09-05 11:55:00|2212|2210.5|2214|2213.5|2214|2213.5|2210|2209|2741
1725537600000|2024-09-05 12:00:00|2214.5|2214|2221.5|2221|2221.5|2221|2214.5|2214|3059
1725537900000|2024-09-05 12:05:00|2223|2222|2223|2222|2225.5|2225|2222.5|2221.5|3902
1725538200000|2024-09-05 12:10:00|2222.5|2223.5|2226|2225.5|2226|2225.5|2222.5|2222|5008
1725538500000|2024-09-05 12:15:00|2224|2225|2220|2219|2224|2225|2215|2214|10289
1725538800000|2024-09-05 12:20:00|2219.5|2219.5|2214.5|2213.5|2223|2222.5|2212.5|2212|7496
1725539100000|2024-09-05 12:25:00|2214|2214|2215|2214|2215.5|2214.5|2211|2210.5|8953
1725539400000|2024-09-05 12:30:00|2216.5|2214.5|2217.5|2217|2220|2219|2214|2213|8346
1725539700000|2024-09-05 12:35:00|2217|2216.5|2218|2217.5|2219.5|2219|2215.5|2215|4741
1725540000000|2024-09-05 12:40:00|2218.5|2217|2217|2216|2218.5|2217|2213.5|2213|4002
1725540300000|2024-09-05 12:45:00|2217.5|2216.5|2218|2217.5|2219|2218|2214.5|2213.5|4096
1725540600000|2024-09-05 12:50:00|2217.5|2217|2216|2215.5|2218.5|2218|2214|2213.5|10586
1725540900000|2024-09-05 12:55:00|2216.5|2216|2220|2219.5|2221|2220.5|2216.5|2216|3505
1725541200000|2024-09-05 13:00:00|2220.5|2220|2221|2220.5|2222|2221.5|2220|2219.5|4639
1725541500000|2024-09-05 13:05:00|2221.5|2221|2219|2218|2221.5|2221|2218.5|2218|3727
1725541800000|2024-09-05 13:10:00|2219.5|2218.5|2215.5|2214.5|2219.5|2218.5|2214.5|2214|2933
1725542100000|2024-09-05 13:15:00|2216|2215|2215.5|2214.5|2216|2215.5|2213.5|2213|3518
1725542400000|2024-09-05 13:20:00|2216|2215|2216.5|2215.5|2218.5|2217.5|2215|2214.5|2777
1725542700000|2024-09-05 13:25:00|2216|2216|2220|2219|2220|2219|2216|2215.5|3545
1725543000000|2024-09-05 13:30:00|2220.5|2220|2212.5|2211.5|2223.5|2222.5|2211.5|2211|9772
1725543300000|2024-09-05 13:35:00|2212|2211|2212.5|2211.5|2214|2213.5|2210.5|2209.5|8756
1725543600000|2024-09-05 13:40:00|2213|2212|2214|2213.5|2215|2214|2212.5|2211.5|2806
1725543900000|2024-09-05 13:45:00|2214.5|2213|2209|2208.5|2216|2215|2208|2207.5|5971
1725544200000|2024-09-05 13:50:00|2209.5|2209|2203.5|2203|2211|2210|2203.5|2202.5|7089
1725544500000|2024-09-05 13:55:00|2204|2203.5|2206.5|2205.5|2207|2206|2203.5|2203|4094
1725544800000|2024-09-05 14:00:00|2207|2206|2215|2214|2216|2215.5|2207|2206|8165
1725545100000|2024-09-05 14:05:00|2216|2215|2211|2210.5|2216|2215.5|2211|2210.5|5555
1725545400000|2024-09-05 14:10:00|2210.5|2210|2202.5|2202|2211|2210|2202.5|2202|8120
1725545700000|2024-09-05 14:15:00|2202|2201.5|2205|2204.5|2207|2206.5|2201|2200|3175
1725546000000|2024-09-05 14:20:00|2205.5|2205|2213|2212.5|2213|2212.5|2205|2205|2615
1725546300000|2024-09-05 14:25:00|2213.5|2212|2209.5|2209|2213.5|2212.5|2209|2208.5|5064
1725546600000|2024-09-05 14:30:00|2210|2209.5|2212.5|2211.5|2213|2212|2210|2209|2477
1725546900000|2024-09-05 14:35:00|2212|2212|2210|2209|2213|2212|2209.5|2209|4884
1725547200000|2024-09-05 14:40:00|2209.5|2208.5|2212.5|2211.5|2213.5|2212.5|2208.5|2208|7189
1725547500000|2024-09-05 14:45:00|2211.5|2212|2212.5|2211.5|2213.5|2213|2211.5|2211|6908
1725547800000|2024-09-05 14:50:00|2212|2212|2212.5|2211.5|2213|2212.5|2211|2210.5|7648
1725548100000|2024-09-05 14:55:00|2212|2212|2220|2219.5|2220|2219.5|2211.5|2211|5710
1725548400000|2024-09-05 15:00:00|2219|2218.5|2217|2216|2219|2218.5|2214.5|2213.5|14537
1725548700000|2024-09-05 15:05:00|2217.5|2216.5|2215.5|2215|2217.5|2217|2214.5|2214|4935
1725549000000|2024-09-05 15:10:00|2216|2215.5|2218|2217.5|2219|2218|2216|2215.5|9164
1725549300000|2024-09-05 15:15:00|2218.5|2218|2220.5|2220|2221|2220.5|2215.5|2215|6082
1725549600000|2024-09-05 15:20:00|2221.5|2221|2221|2220.5|2221.5|2221|2218.5|2217.5|8611
1725549900000|2024-09-05 15:25:00|2220.5|2220|2220.5|2220|2221|2220|2218|2217.5|11739
1725606000000|2024-09-06 07:00:00|2195.5|2193|2198.5|2197|2200|2197.5|2193.5|2191.5|3479
1725606300000|2024-09-06 07:05:00|2197.5|2196|2193.5|2192.5|2197.5|2196|2193|2192.5|4028
1725606600000|2024-09-06 07:10:00|2194|2193.5|2186|2185|2195|2194|2184.5|2183.5|6100
1725606900000|2024-09-06 07:15:00|2185.5|2184.5|2178.5|2177|2185.5|2184.5|2178.5|2177|5276
1725607200000|2024-09-06 07:20:00|2178|2176.5|2176|2175|2183.5|2182.5|2175|2173.5|5179
1725607500000|2024-09-06 07:25:00|2176.5|2175.5|2183|2182|2183|2182|2175.5|2174.5|6621
1725607800000|2024-09-06 07:30:00|2182.5|2181.5|2181|2180|2182.5|2181.5|2178|2177|3228
1725608100000|2024-09-06 07:35:00|2181.5|2180.5|2182|2181.5|2184.5|2183.5|2181|2180|2988
1725608400000|2024-09-06 07:40:00|2181.5|2180.5|2185|2184|2185.5|2184.5|2181|2180.5|2464
1725608700000|2024-09-06 07:45:00|2184.5|2183.5|2182|2181.5|2185|2184.5|2182|2181|2811
1725609000000|2024-09-06 07:50:00|2181.5|2181|2181|2180|2184.5|2183.5|2180.5|2179.5|5267
1725609300000|2024-09-06 07:55:00|2181.5|2180.5|2192|2191|2192|2191|2181.5|2180.5|1199
1725609600000|2024-09-06 08:00:00|2192.5|2191.5|2193|2192|2194|2193|2190|2189|1400
1725609900000|2024-09-06 08:05:00|2193.5|2192.5|2193|2192|2194|2193|2192|2191.5|828
1725610200000|2024-09-06 08:10:00|2193.5|2192.5|2192|2191|2193.5|2193|2190|2189.5|1896
1725610500000|2024-09-06 08:15:00|2192.5|2191.5|2188.5|2187.5|2192.5|2192|2188.5|2187.5|1144
1725610800000|2024-09-06 08:20:00|2188|2188|2190.5|2190|2190.5|2190|2187|2186|1173
1725611100000|2024-09-06 08:25:00|2191|2190.5|2188|2187.5|2191|2190.5|2185.5|2185|3422
1725611400000|2024-09-06 08:30:00|2188.5|2188|2186|2185.5|2189|2188|2186|2185.5|3027
1725611700000|2024-09-06 08:35:00|2186.5|2185|2182|2181|2186.5|2185|2181|2180.5|1250
1725612000000|2024-09-06 08:40:00|2182.5|2181.5|2180.5|2179.5|2183|2182|2180|2179|1537
1725612300000|2024-09-06 08:45:00|2181|2180|2181.5|2180.5|2182|2181|2178|2177.5|2549
1725612600000|2024-09-06 08:50:00|2181|2180|2182|2181.5|2183|2182|2180|2179|2608
1725612900000|2024-09-06 08:55:00|2181.5|2180.5|2185|2184|2185|2184|2181|2180.5|1534
1725613200000|2024-09-06 09:00:00|2186|2184.5|2186.5|2185.5|2186.5|2186|2183|2182|2478
1725613500000|2024-09-06 09:05:00|2186|2186|2184|2183|2186.5|2186|2184|2183|219
1725613800000|2024-09-06 09:10:00|2183.5|2182.5|2186.5|2185.5|2187|2186|2183|2182.5|1120
1725614100000|2024-09-06 09:15:00|2187|2186|2187.5|2186.5|2188|2187.5|2186|2185.5|1050
1725614400000|2024-09-06 09:20:00|2188|2187|2191.5|2191|2191.5|2191|2188|2187|1173
1725614700000|2024-09-06 09:25:00|2192|2191.5|2194|2193|2194|2193|2192|2191|914
1725615000000|2024-09-06 09:30:00|2194.5|2193.5|2195|2194|2195|2194|2193|2192|2352
1725615300000|2024-09-06 09:35:00|2194.5|2193.5|2196|2195|2196.5|2196|2194|2193.5|1693
1725615600000|2024-09-06 09:40:00|2195|2194|2192.5|2192|2195.5|2195|2192.5|2191.5|1317
1725615900000|2024-09-06 09:45:00|2193.5|2192.5|2195|2194.5|2196|2195|2193|2192|2025
1725616200000|2024-09-06 09:50:00|2195.5|2193.5|2193.5|2192.5|2195.5|2194.5|2193|2192|2513
1725616500000|2024-09-06 09:55:00|2194|2193|2194|2193|2194.5|2194|2192.5|2192|1183
1725616800000|2024-09-06 10:00:00|2194.5|2193.5|2193.5|2192.5|2195.5|2194.5|2193|2192.5|1748
1725617100000|2024-09-06 10:05:00|2194|2193|2194|2193.5|2194.5|2193.5|2193|2192.5|1554
1725617400000|2024-09-06 10:10:00|2194.5|2193|2192.5|2192|2194.5|2193.5|2192.5|2192|635
1725617700000|2024-09-06 10:15:00|2193|2192.5|2193.5|2193|2193.5|2193|2192.5|2192|1116
1725618000000|2024-09-06 10:20:00|2194|2193.5|2195.5|2194.5|2195.5|2195|2194|2193|1340
1725618300000|2024-09-06 10:25:00|2195|2194|2196|2195|2196.5|2196|2194.5|2193.5|1142
1725618600000|2024-09-06 10:30:00|2196.5|2195.5|2192.5|2192|2196.5|2195.5|2192|2191.5|1159
1725618900000|2024-09-06 10:35:00|2193|2192.5|2193.5|2192.5|2193.5|2193|2192|2191.5|1560
1725619200000|2024-09-06 10:40:00|2193|2192|2191|2190|2193|2192|2189.5|2188.5|1697
1725619500000|2024-09-06 10:45:00|2191.5|2190.5|2192|2191|2192|2191.5|2191|2190|825
1725619800000|2024-09-06 10:50:00|2191.5|2190.5|2191|2190.5|2191.5|2191|2189.5|2189|1342
1725620100000|2024-09-06 10:55:00|2190.5|2190|2190.5|2189.5|2192|2191.5|2190.5|2189.5|1796
1725620400000|2024-09-06 11:00:00|2191|2190|2193|2192|2193.5|2193|2191|2190|1617
1725620700000|2024-09-06 11:05:00|2193.5|2192.5|2195.5|2194.5|2195.5|2195|2193.5|2192.5|1144
1725621000000|2024-09-06 11:10:00|2196|2195|2194.5|2194|2196.5|2195.5|2194|2193.5|1680
1725621300000|2024-09-06 11:15:00|2195|2193.5|2194.5|2194|2196.5|2196|2193.5|2192.5|1202
1725621600000|2024-09-06 11:20:00|2195|2194.5|2196|2195|2196.5|2195.5|2195|2194.5|825
1725621900000|2024-09-06 11:25:00|2195.5|2194.5|2195|2194|2195.5|2195|2194.5|2194|1110
1725622200000|2024-09-06 11:30:00|2194.5|2193.5|2192.5|2191.5|2194.5|2193.5|2191|2190|2198
1725622500000|2024-09-06 11:35:00|2192|2191|2192|2191|2192.5|2191.5|2191.5|2191|457
1725622800000|2024-09-06 11:40:00|2191.5|2189.5|2190.5|2189.5|2192|2191|2189.5|2189|2122
1725623100000|2024-09-06 11:45:00|2190|2189|2192.5|2191.5|2193|2192|2190|2189|50
1725623400000|2024-09-06 11:50:00|2193|2192|2194|2193|2194|2193|2192.5|2191.5|300
1725623700000|2024-09-06 11:55:00|2193.5|2192.5|2194|2193.5|2194.5|2193.5|2192.5|2191.5|1945
1725624000000|2024-09-06 12:00:00|2194.5|2193|2195|2194.5|2195.5|2195|2194|2193|1654
1725624300000|2024-09-06 12:05:00|2195.5|2195|2193.5|2192.5|2195.5|2195|2193.5|2192.5|897
1725624600000|2024-09-06 12:10:00|2193|2192|2195|2194.5|2195|2194.5|2192.5|2192|1232
1725624900000|2024-09-06 12:15:00|2195.5|2194|2195.5|2195|2196|2195.5|2194|2193|1518
1725625200000|2024-09-06 12:20:00|2196|2194.5|2197.5|2197|2199.5|2198.5|2196|2194.5|1953
1725625500000|2024-09-06 12:25:00|2198|2197.5|2196|2193.5|2198|2197.5|2195.5|2193.5|2720
1725625800000|2024-09-06 12:30:00|2195|2192.5|2198.5|2197|2224|2223|2189|2188|12119
1725626100000|2024-09-06 12:35:00|2198|2196.5|2197|2195.5|2202|2200.5|2192.5|2191|5092
1725626400000|2024-09-06 12:40:00|2196.5|2193.5|2192.5|2191|2197.5|2196|2192|2190.5|3165
1725626700000|2024-09-06 12:45:00|2192|2190.5|2200.5|2200|2201.5|2200|2191.5|2190|2253
1725627000000|2024-09-06 12:50:00|2201|2199.5|2204|2203|2205|2204|2200|2199|5145
1725627300000|2024-09-06 12:55:00|2204.5|2203.5|2197|2196.5|2205|2204|2196.5|2195|1940
1725627600000|2024-09-06 13:00:00|2196.5|2196|2196.5|2195.5|2198.5|2197.5|2195.5|2194.5|4724
1725627900000|2024-09-06 13:05:00|2197|2196|2206|2205|2206|2205.5|2197|2195.5|2126
1725628200000|2024-09-06 13:10:00|2205.5|2204.5|2205.5|2204.5|2208|2207|2205.5|2204.5|2394
1725628500000|2024-09-06 13:15:00|2205|2204|2204|2203|2207.5|2206.5|2203.5|2203|3852
1725628800000|2024-09-06 13:20:00|2204.5|2203.5|2205.5|2204.5|2205.5|2205|2203|2202.5|2371
1725629100000|2024-09-06 13:25:00|2205|2204|2207|2206|2208|2207|2204.5|2204|1469
1725629400000|2024-09-06 13:30:00|2205|2206.5|2210|2209|2210|2209|2204|2203.5|2441
1725629700000|2024-09-06 13:35:00|2211|2209.5|2210|2209|2212.5|2212|2209|2208.5|5083
1725630000000|2024-09-06 13:40:00|2210.5|2209.5|2206|2205|2210.5|2209.5|2205|2204.5|3818
1725630300000|2024-09-06 13:45:00|2206.5|2205.5|2207.5|2207|2210|2209.5|2205|2204.5|2804
1725630600000|2024-09-06 13:50:00|2208|2206.5|2205.5|2204.5|2209.5|2208.5|2205.5|2204.5|1220
1725630900000|2024-09-06 13:55:00|2206|2205|2202|2201|2208|2207|2202|2201|3009
1725631200000|2024-09-06 14:00:00|2201.5|2200.5|2200.5|2199.5|2202.5|2201.5|2199.5|2199|2212
1725631500000|2024-09-06 14:05:00|2201|2200|2201|2200.5|2203|2202|2199|2198|2593
1725631800000|2024-09-06 14:10:00|2200|2200|2201|2200|2203.5|2203|2200|2199|2830
1725632100000|2024-09-06 14:15:00|2201.5|2200.5|2200.5|2199.5|2201.5|2201|2198|2197|1906
1725632400000|2024-09-06 14:20:00|2201|2200|2197.5|2197|2201.5|2200.5|2197.5|2197|845
1725632700000|2024-09-06 14:25:00|2197|2196.5|2193.5|2192.5|2198|2197|2192.5|2191.5|6124
1725633000000|2024-09-06 14:30:00|2194|2193|2193|2192|2196|2195|2190.5|2189.5|7874
1725633300000|2024-09-06 14:35:00|2193.5|2192.5|2196|2195|2197|2196|2193|2192|8290
1725633600000|2024-09-06 14:40:00|2195.5|2195.5|2190|2189|2196|2195.5|2190|2189|2923
1725633900000|2024-09-06 14:45:00|2190.5|2189.5|2189.5|2188.5|2192|2191|2188|2187.5|5295
1725634200000|2024-09-06 14:50:00|2189|2188|2188|2187|2190|2189|2187|2186.5|1956
1725634500000|2024-09-06 14:55:00|2187.5|2186.5|2186.5|2186|2187.5|2187|2184.5|2183.5|7275
1725634800000|2024-09-06 15:00:00|2187|2187|2187.5|2187|2195|2194.5|2187|2186.5|18054
1725635100000|2024-09-06 15:05:00|2188|2186.5|2184.5|2183.5|2191|2190.5|2184|2183.5|5830
1725635400000|2024-09-06 15:10:00|2185|2184|2181|2180.5|2186.5|2185.5|2180.5|2180|11424
1725635700000|2024-09-06 15:15:00|2181.5|2181|2180.5|2180|2181.5|2181|2179.5|2178.5|11979
1725636000000|2024-09-06 15:20:00|2180|2179.5|2175.5|2175|2180.5|2180|2175|2174|12673
1725636300000|2024-09-06 15:25:00|2175|2174.5|2171|2170|2175.5|2175|2169|2168.5|15407
1725865200000|2024-09-09 07:00:00|2187.5|2186.5|2194.5|2193|2195|2193.5|2187|2185.5|714
1725865500000|2024-09-09 07:05:00|2194|2193.5|2197|2196|2198|2197|2192.5|2191.5|2920
1725865800000|2024-09-09 07:10:00|2198|2197|2213.5|2212.5|2213.5|2212.5|2198|2197|6736
1725866100000|2024-09-09 07:15:00|2213|2211.5|2211|2210|2215|2214.5|2209|2208.5|7125
1725866400000|2024-09-09 07:20:00|2210.5|2209.5|2206|2205.5|2212.5|2211.5|2206|2205.5|4709
1725866700000|2024-09-09 07:25:00|2206.5|2206|2208|2207|2209|2208|2205.5|2204.5|5371
1725867000000|2024-09-09 07:30:00|2207.5|2207.5|2210.5|2209.5|2212.5|2211.5|2207.5|2207.5|2840
1725867300000|2024-09-09 07:35:00|2211|2210|2212|2211.5|2213.5|2213|2210.5|2209.5|3082
1725867600000|2024-09-09 07:40:00|2213|2212|2207.5|2206.5|2213|2212|2207.5|2206.5|2560
1725867900000|2024-09-09 07:45:00|2207|2205|2206|2205|2207|2205.5|2201.5|2201|3004
1725868200000|2024-09-09 07:50:00|2205.5|2205.5|2208.5|2207.5|2208.5|2207.5|2205.5|2205|1621
1725868500000|2024-09-09 07:55:00|2209.5|2208|2214|2213|2214.5|2213.5|2209|2208|3551
1725868800000|2024-09-09 08:00:00|2213.5|2212.5|2206.5|2206|2213.5|2213|2206|2205|2830
1725869100000|2024-09-09 08:05:00|2206|2205.5|2205.5|2205|2208|2207|2203.5|2203|1296
1725869400000|2024-09-09 08:10:00|2206.5|2205.5|2207.5|2206|2210.5|2209.5|2205.5|2204.5|1525
1725869700000|2024-09-09 08:15:00|2207|2206.5|2206|2205|2207.5|2206.5|2206|2205|2157
1725870000000|2024-09-09 08:20:00|2205.5|2205.5|2206|2205.5|2206.5|2205.5|2203|2202|2263
1725870300000|2024-09-09 08:25:00|2205.5|2204.5|2212.5|2211.5|2213.5|2212|2205.5|2204.5|4635
1725870600000|2024-09-09 08:30:00|2213.5|2212|2212|2211|2214|2213|2211|2210.5|2744
1725870900000|2024-09-09 08:35:00|2212.5|2211.5|2217|2216.5|2218|2217|2212.5|2211.5|3361
1725871200000|2024-09-09 08:40:00|2218|2217|2215|2214.5|2218.5|2217.5|2215|2214.5|1580
1725871500000|2024-09-09 08:45:00|2215.5|2215|2216|2215|2216|2215.5|2213.5|2212.5|2225
1725871800000|2024-09-09 08:50:00|2216.5|2215.5|2213|2212.5|2217.5|2216.5|2213|2212.5|2481
1725872100000|2024-09-09 08:55:00|2212.5|2212|2213|2212.5|2214.5|2214|2212.5|2212|1450
1725872400000|2024-09-09 09:00:00|2214|2213.5|2215|2214.5|2215|2214.5|2213|2212.5|1480
1725872700000|2024-09-09 09:05:00|2215.5|2215|2219|2218|2219|2218|2214.5|2214|3349
1725873000000|2024-09-09 09:10:00|2218.5|2217.5|2222|2221|2222|2221|2218|2217.5|871
1725873300000|2024-09-09 09:15:00|2222.5|2221.5|2222|2221|2225|2224.5|2221.5|2221|4123
1725873600000|2024-09-09 09:20:00|2221.5|2220.5|2223|2222|2223|2222|2221|2220|832
1725873900000|2024-09-09 09:25:00|2222.5|2221.5|2228|2227|2229.5|2229|2222.5|2221.5|6506
1725874200000|2024-09-09 09:30:00|2228.5|2227.5|2228|2227|2230|2229.5|2227.5|2227|15106
1725874500000|2024-09-09 09:35:00|2227.5|2226.5|2226|2225|2228|2226.5|2224|2223|5842
1725874800000|2024-09-09 09:40:00|2226.5|2225.5|2228.5|2227.5|2228.5|2227.5|2226|2225.5|5310
1725875100000|2024-09-09 09:45:00|2229|2228|2229|2228.5|2230|2229.5|2228.5|2227.5|3910
1725875400000|2024-09-09 09:50:00|2229.5|2229|2217.5|2216.5|2229.5|2229|2214|2212.5|4862
1725875700000|2024-09-09 09:55:00|2218|2217|2224|2223|2224.5|2223|2217.5|2216.5|2855
1725876000000|2024-09-09 10:00:00|2224.5|2222.5|2219|2218.5|2224.5|2222.5|2219|2218.5|1303
1725876300000|2024-09-09 10:05:00|2219.5|2219|2220|2219|2221.5|2220.5|2219|2218.5|2536
1725876600000|2024-09-09 10:10:00|2219.5|2218.5|2222|2221|2222|2221|2219.5|2218.5|429
1725876900000|2024-09-09 10:15:00|2222.5|2221.5|2220|2219.5|2222.5|2221.5|2219.5|2219|1716
1725877200000|2024-09-09 10:20:00|2220.5|2220|2221|2220.5|2222|2221.5|2220|2219.5|2142
1725877500000|2024-09-09 10:25:00|2221.5|2221|2221|2220|2222|2221|2219.5|2219|3019
1725877800000|2024-09-09 10:30:00|2220.5|2219.5|2218.5|2218|2220.5|2220|2218.5|2218|2121
1725878100000|2024-09-09 10:35:00|2219|2218.5|2220|2219|2220|2219|2217.5|2217|5049
1725878400000|2024-09-09 10:40:00|2220.5|2219.5|2217|2216.5|2221|2220|2217|2216|2481
1725878700000|2024-09-09 10:45:00|2217.5|2218|2221.5|2221|2222.5|2222|2217.5|2218|2127
1725879000000|2024-09-09 10:50:00|2222|2220.5|2223|2222|2223|2222|2220.5|2220|1634
1725879300000|2024-09-09 10:55:00|2222.5|2221|2224|2223|2224|2223|2221.5|2220.5|1057
1725879600000|2024-09-09 11:00:00|2224.5|2223.5|2223|2222.5|2225|2224|2223|2222.5|939
1725879900000|2024-09-09 11:05:00|2223.5|2223.5|2228.5|2227.5|2229|2228|2223.5|2223|2137
1725880200000|2024-09-09 11:10:00|2228|2228|2229|2228.5|2229.5|2229|2228|2227|2709
1725880500000|2024-09-09 11:15:00|2229.5|2229|2229|2228.5|2230|2229.5|2228.5|2228|3740
1725880800000|2024-09-09 11:20:00|2229.5|2229|2229|2228.5|2230|2229.5|2228.5|2227.5|3989
1725881100000|2024-09-09 11:25:00|2229.5|2229|2229.5|2228.5|2229.5|2229|2228.5|2228|2406
1725881400000|2024-09-09 11:30:00|2229|2229|2227.5|2226.5|2229.5|2229|2227|2226.5|4853
1725881700000|2024-09-09 11:35:00|2227|2225.5|2224|2223|2227|2225.5|2223.5|2223|1326
1725882000000|2024-09-09 11:40:00|2223.5|2223.5|2222|2221.5|2224.5|2224|2221.5|2220.5|3519
1725882300000|2024-09-09 11:45:00|2222.5|2221|2223|2222|2224.5|2223.5|2222|2221|2075
1725882600000|2024-09-09 11:50:00|2222.5|2221.5|2223|2222|2223|2222.5|2221|2220.5|3844
1725882900000|2024-09-09 11:55:00|2223.5|2222.5|2226.5|2226|2226.5|2226|2223.5|2222.5|276
1725883200000|2024-09-09 12:00:00|2226|2225.5|2222|2221.5|2226.5|2226|2222|2221.5|1131
1725883500000|2024-09-09 12:05:00|2221.5|2220.5|2218.5|2218|2221.5|2221|2218.5|2217.5|1535
1725883800000|2024-09-09 12:10:00|2219|2218.5|2221.5|2220.5|2221.5|2220.5|2217.5|2216.5|2308
1725884100000|2024-09-09 12:15:00|2221|2221|2220.5|2219.5|2223|2222.5|2220|2219.5|1736
1725884400000|2024-09-09 12:20:00|2220|2220|2218.5|2217.5|2220|2220|2217.5|2217|1706
1725884700000|2024-09-09 12:25:00|2218|2218|2215.5|2215|2218.5|2218|2215.5|2215|1376
1725885000000|2024-09-09 12:30:00|2217|2216.5|2217.5|2216.5|2218|2217|2215.5|2215|1453
1725885300000|2024-09-09 12:35:00|2217|2217|2217|2216.5|2218|2217|2216|2215.5|847
1725885600000|2024-09-09 12:40:00|2216.5|2216|2216|2215.5|2217|2216.5|2216|2215.5|1230
1725885900000|2024-09-09 12:45:00|2216.5|2216|2218|2217|2218|2217.5|2216.5|2216|2091
1725886200000|2024-09-09 12:50:00|2217.5|2216.5|2218|2217|2218.5|2218|2217|2216.5|2675
1725886500000|2024-09-09 12:55:00|2218.5|2217.5|2218.5|2217.5|2219.5|2219|2218.5|2217|752
1725886800000|2024-09-09 13:00:00|2218|2216.5|2217|2216.5|2218.5|2217|2217|2216|994
1725887100000|2024-09-09 13:05:00|2216.5|2216|2215.5|2215|2217|2216|2215.5|2215|1731
1725887400000|2024-09-09 13:10:00|2214.5|2214|2211.5|2210.5|2215|2214.5|2210|2209.5|1550
1725887700000|2024-09-09 13:15:00|2211|2210|2212.5|2211.5|2212.5|2211.5|2209.5|2209|3015
1725888000000|2024-09-09 13:20:00|2212|2212|2209.5|2209|2213|2212|2209.5|2208.5|2646
1725888300000|2024-09-09 13:25:00|2209|2208.5|2211|2210|2211|2210.5|2208.5|2208|1112
1725888600000|2024-09-09 13:30:00|2210.5|2209.5|2212.5|2211.5|2215.5|2214.5|2210.5|2209.5|2624
1725888900000|2024-09-09 13:35:00|2213|2212|2210|2209|2214|2213.5|2209.5|2209|2147
1725889200000|2024-09-09 13:40:00|2209.5|2208.5|2211|2210|2211.5|2211|2207.5|2207|1267
1725889500000|2024-09-09 13:45:00|2211.5|2210.5|2209|2208|2212|2211.5|2208|2207|3164
1725889800000|2024-09-09 13:50:00|2209.5|2208.5|2212.5|2211.5|2212.5|2212|2209.5|2208.5|9470
1725890100000|2024-09-09 13:55:00|2212|2212|2214|2213|2214|2213|2212|2211.5|6246
1725890400000|2024-09-09 14:00:00|2213.5|2213.5|2213|2212|2215|2214.5|2212.5|2212|4815
1725890700000|2024-09-09 14:05:00|2212.5|2211.5|2215|2214|2215.5|2214.5|2211|2210.5|3212
1725891000000|2024-09-09 14:10:00|2215.5|2214.5|2222.5|2221.5|2222.5|2221.5|2215.5|2214.5|1483
1725891300000|2024-09-09 14:15:00|2222|2221|2223.5|2222.5|2224.5|2224|2221|2220.5|3333
1725891600000|2024-09-09 14:20:00|2224|2223|2217.5|2217|2225.5|2224.5|2217.5|2216.5|3066
1725891900000|2024-09-09 14:25:00|2218|2218|2216.5|2215.5|2218.5|2218|2215.5|2215|2674
1725892200000|2024-09-09 14:30:00|2216|2216|2210.5|2210|2216.5|2216|2210.5|2210|5833
1725892500000|2024-09-09 14:35:00|2211|2210.5|2214|2213.5|2215|2214.5|2211|2210.5|4506
1725892800000|2024-09-09 14:40:00|2213.5|2213|2215|2214|2216|2215|2213.5|2212.5|4417
1725893100000|2024-09-09 14:45:00|2215.5|2214.5|2214.5|2214|2216|2215.5|2213|2212.5|3092
1725893400000|2024-09-09 14:50:00|2214|2213.5|2210.5|2210|2214.5|2213.5|2209|2208.5|5132
1725893700000|2024-09-09 14:55:00|2211|2210.5|2213|2212.5|2213.5|2212.5|2211|2210.5|2052
1725894000000|2024-09-09 15:00:00|2212.5|2212|2210|2209.5|2213|2212.5|2210|2209.5|3322
1725894300000|2024-09-09 15:05:00|2210.5|2209|2211.5|2211|2212|2211.5|2208.5|2208|1834
1725894600000|2024-09-09 15:10:00|2212|2210.5|2207|2206.5|2212|2210.5|2207|2206.5|3520
1725894900000|2024-09-09 15:15:00|2207.5|2207|2207.5|2207|2208|2207|2206|2205.5|2529
1725895200000|2024-09-09 15:20:00|2208|2206.5|2206|2205|2208|2207.5|2205.5|2205|5539
1725895500000|2024-09-09 15:25:00|2205.5|2205.5|2207|2206|2207|2206|2204|2203.5|8201
1725951600000|2024-09-10 07:00:00|2202.5|2202|2198|2196.5|2202.5|2202|2195|2193|1290
1725951900000|2024-09-10 07:05:00|2200.5|2198|2200.5|2199|2202.5|2201|2199|2198|854
1725952200000|2024-09-10 07:10:00|2201|2199.5|2207.5|2206|2209.5|2208.5|2201|2199.5|3726
1725952500000|2024-09-10 07:15:00|2207|2206.5|2216|2215|2216.5|2215.5|2206.5|2206.5|2659
1725952800000|2024-09-10 07:20:00|2215|2214.5|2215|2214|2216.5|2215|2212.5|2211.5|561
1725953100000|2024-09-10 07:25:00|2215.5|2214.5|2217.5|2216.5|2218|2217|2214|2213.5|2622
1725953400000|2024-09-10 07:30:00|2218.5|2218|2220.5|2220|2222|2221|2218.5|2217.5|1816
1725953700000|2024-09-10 07:35:00|2220|2219|2219|2218|2221.5|2220.5|2218|2217.5|1523
1725954000000|2024-09-10 07:40:00|2219.5|2217.5|2214|2213|2219.5|2218.5|2211.5|2210.5|1510
1725954300000|2024-09-10 07:45:00|2212.5|2212|2209.5|2208.5|2215|2213.5|2203|2202.5|4157
1725954600000|2024-09-10 07:50:00|2209|2208|2212.5|2211.5|2215|2214|2208.5|2208|2889
1725954900000|2024-09-10 07:55:00|2212|2212|2213|2212.5|2215.5|2214.5|2212|2212|1116
1725955200000|2024-09-10 08:00:00|2213.5|2213|2215.5|2214.5|2217.5|2216.5|2213.5|2213|2825
1725955500000|2024-09-10 08:05:00|2215|2214|2211|2210|2216|2215|2211|2210|966
1725955800000|2024-09-10 08:10:00|2210.5|2209.5|2209.5|2209|2212|2211.5|2209.5|2209|910
1725956100000|2024-09-10 08:15:00|2210|2209.5|2213.5|2213|2213.5|2213|2210|2209|1638
1725956400000|2024-09-10 08:20:00|2212.5|2212.5|2209|2208.5|2212.5|2212.5|2207|2206.5|1465
1725956700000|2024-09-10 08:25:00|2209.5|2209|2213|2212|2215|2214.5|2209|2208.5|2859
1725957000000|2024-09-10 08:30:00|2212.5|2211.5|2208.5|2207.5|2213|2212.5|2208.5|2207.5|1453
1725957300000|2024-09-10 08:35:00|2209|2208|2209|2208|2210.5|2209.5|2208|2207.5|581
1725957600000|2024-09-10 08:40:00|2210|2208.5|2209.5|2208.5|2210|2209|2208.5|2208|278
1725957900000|2024-09-10 08:45:00|2209|2208|2209|2208|2209.5|2208.5|2206.5|2205.5|365
1725958200000|2024-09-10 08:50:00|2208.5|2207.5|2205.5|2204.5|2208.5|2207.5|2205.5|2204.5|1446
1725958500000|2024-09-10 08:55:00|2205|2204|2206.5|2205.5|2206.5|2206|2203.5|2202.5|2345
1725958800000|2024-09-10 09:00:00|2206|2204.5|2205.5|2204.5|2206|2205|2204|2203|2494
1725959100000|2024-09-10 09:05:00|2205|2203.5|2199.5|2198.5|2205|2204|2199|2198.5|648
1725959400000|2024-09-10 09:10:00|2199|2198|2198.5|2197.5|2200|2199|2196.5|2195.5|1356
1725959700000|2024-09-10 09:15:00|2198|2196.5|2199.5|2198.5|2199.5|2198.5|2196.5|2195.5|997
1725960000000|2024-09-10 09:20:00|2199|2199|2202.5|2202|2202.5|2202|2199|2198.5|1261
1725960300000|2024-09-10 09:25:00|2202|2201|2204.5|2203.5|2204.5|2203.5|2201|2200.5|1528
1725960600000|2024-09-10 09:30:00|2205|2204|2205.5|2204.5|2207|2206|2205|2204|1814
1725960900000|2024-09-10 09:35:00|2206|2205|2210.5|2209.5|2210.5|2209.5|2206|2205|819
1725961200000|2024-09-10 09:40:00|2210|2210|2209.5|2208.5|2212|2211.5|2209.5|2208.5|2289
1725961500000|2024-09-10 09:45:00|2210|2209|2210.5|2209.5|2213|2212|2209.5|2208.5|951
1725961800000|2024-09-10 09:50:00|2210|2209|2210.5|2209.5|2211.5|2210.5|2209.5|2208.5|483
1725962100000|2024-09-10 09:55:00|2210|2209|2208.5|2207.5|2210|2209.5|2208|2207.5|726
1725962400000|2024-09-10 10:00:00|2209|2208|2208.5|2208|2210|2209.5|2208.5|2208|1266
1725962700000|2024-09-10 10:05:00|2208|2207.5|2206.5|2206|2208.5|2207.5|2206.5|2205.5|621
1725963000000|2024-09-10 10:10:00|2206|2205.5|2201.5|2200.5|2206|2205.5|2201.5|2200.5|946
1725963300000|2024-09-10 10:15:00|2201|2200|2201|2200|2201|2200|2199|2198|700
1725963600000|2024-09-10 10:20:00|2201.5|2200.5|2205|2204|2206.5|2205.5|2201|2200.5|242
1725963900000|2024-09-10 10:25:00|2204.5|2205|2206|2205|2206.5|2205.5|2204.5|2204|1297
1725964200000|2024-09-10 10:30:00|2205|2204.5|2207.5|2206.5|2207.5|2206.5|2204.5|2203.5|404
1725964500000|2024-09-10 10:35:00|2207|2206|2205.5|2204.5|2207|2206|2205|2204|204
1725964800000|2024-09-10 10:40:00|2205|2204|2206|2205.5|2206|2205.5|2204|2203|869
1725965100000|2024-09-10 10:45:00|2206.5|2205|2205|2204|2206.5|2205|2204.5|2204|682
1725965400000|2024-09-10 10:50:00|2204.5|2204.5|2192|2191|2204.5|2204.5|2191.5|2191|2581
1725965700000|2024-09-10 10:55:00|2191.5|2191.5|2196.5|2195.5|2196.5|2195.5|2191.5|2191|763
1725966000000|2024-09-10 11:00:00|2197|2196.5|2194.5|2193.5|2199|2198|2194|2193.5|412
1725966300000|2024-09-10 11:05:00|2194|2194|2193.5|2192.5|2195|2194|2192|2191|473
1725966600000|2024-09-10 11:10:00|2193|2192|2189|2188|2193|2192|2188|2187|2239
1725966900000|2024-09-10 11:15:00|2188.5|2187.5|2187.5|2187|2189|2188.5|2185.5|2185|2290
1725967200000|2024-09-10 11:20:00|2188|2187.5|2190.5|2189.5|2191.5|2190|2188|2187|573
1725967500000|2024-09-10 11:25:00|2189.5|2188.5|2193.5|2192.5|2193.5|2193|2188|2187.5|895
1725967800000|2024-09-10 11:30:00|2194|2193|2192|2191|2194|2193.5|2191.5|2191|818
1725968100000|2024-09-10 11:35:00|2191.5|2190|2190.5|2190|2191.5|2190.5|2189.5|2189|2791
1725968400000|2024-09-10 11:40:00|2189.5|2189|2190.5|2189.5|2193|2192|2189|2188|1262
1725968700000|2024-09-10 11:45:00|2191|2190|2192|2191|2192|2191|2189.5|2188.5|618
1725969000000|2024-09-10 11:50:00|2191.5|2191.5|2193.5|2192.5|2195|2194|2191|2190|1217
1725969300000|2024-09-10 11:55:00|2194|2193|2193.5|2192.5|2196.5|2196|2193|2192.5|692
1725969600000|2024-09-10 12:00:00|2193|2193.5|2193.5|2192.5|2195|2194.5|2193|2192.5|966
1725969900000|2024-09-10 12:05:00|2194|2193|2195|2194|2195|2194.5|2193|2192|123
1725970200000|2024-09-10 12:10:00|2195.5|2194.5|2198.5|2197.5|2198.5|2197.5|2195.5|2194|1357
1725970500000|2024-09-10 12:15:00|2198|2198|2200.5|2199.5|2200.5|2199.5|2198|2197.5|639
1725970800000|2024-09-10 12:20:00|2200|2199|2198|2197|2200.5|2199|2198|2197|1320
1725971100000|2024-09-10 12:25:00|2197.5|2196.5|2195.5|2194.5|2198.5|2198|2195|2194.5|2063
1725971400000|2024-09-10 12:30:00|2196|2195|2196|2195|2196.5|2195.5|2194|2193|691
1725971700000|2024-09-10 12:35:00|2196.5|2195.5|2194.5|2193.5|2197|2196|2193.5|2193|1289
1725972000000|2024-09-10 12:40:00|2194|2194|2196.5|2196|2197|2196.5|2194|2194|962
1725972300000|2024-09-10 12:45:00|2196|2195.5|2198.5|2197.5|2199.5|2198.5|2196|2195.5|1030
1725972600000|2024-09-10 12:50:00|2199|2198|2198|2197|2199|2198|2197|2196.5|1507
1725972900000|2024-09-10 12:55:00|2197.5|2196.5|2200|2199.5|2200.5|2200|2197.5|2196.5|3169
1725973200000|2024-09-10 13:00:00|2199.5|2199|2197.5|2197|2200|2199|2195.5|2195|916
1725973500000|2024-09-10 13:05:00|2198|2197.5|2204|2203|2204|2203.5|2198|2197.5|2496
1725973800000|2024-09-10 13:10:00|2203.5|2202.5|2198|2197.5|2203.5|2202.5|2198|2197.5|3310
1725974100000|2024-09-10 13:15:00|2198.5|2198|2197|2196|2198.5|2198|2192.5|2191.5|3949
1725974400000|2024-09-10 13:20:00|2196.5|2196.5|2196.5|2195.5|2198|2197|2194.5|2194|535
1725974700000|2024-09-10 13:25:00|2196|2195|2198|2197|2198|2197|2194|2193.5|936
1725975000000|2024-09-10 13:30:00|2196|2195.5|2194.5|2193.5|2197|2196|2189.5|2188.5|6568
1725975300000|2024-09-10 13:35:00|2194|2192.5|2193|2192.5|2198|2197.5|2192.5|2191.5|2649
1725975600000|2024-09-10 13:40:00|2192.5|2192|2195.5|2195|2196.5|2196|2192|2191|2460
1725975900000|2024-09-10 13:45:00|2196|2194.5|2194.5|2193.5|2198.5|2198|2192.5|2192|1487
1725976200000|2024-09-10 13:50:00|2194|2193|2194|2193.5|2197|2196.5|2193|2192.5|1609
1725976500000|2024-09-10 13:55:00|2193.5|2193|2192|2191.5|2194|2193|2188.5|2187.5|3447
1725976800000|2024-09-10 14:00:00|2191.5|2191|2190|2189|2192|2191|2189|2188|1383
1725977100000|2024-09-10 14:05:00|2189.5|2188|2188.5|2188|2190|2189|2184.5|2184|5560
1725977400000|2024-09-10 14:10:00|2188|2187.5|2183|2182.5|2189|2188|2180.5|2179.5|3839
1725977700000|2024-09-10 14:15:00|2184|2183.5|2177.5|2176.5|2184|2183.5|2177|2176|3003
1725978000000|2024-09-10 14:20:00|2178|2177|2175|2174.5|2179|2178|2174.5|2174|2550
1725978300000|2024-09-10 14:25:00|2175.5|2174|2177.5|2177|2177.5|2177|2174|2173|2553
1725978600000|2024-09-10 14:30:00|2177|2176.5|2173.5|2172.5|2179.5|2179|2173.5|2172.5|5448
1725978900000|2024-09-10 14:35:00|2173|2172|2172|2171|2173.5|2173|2169|2168|13153
1725979200000|2024-09-10 14:40:00|2173|2171.5|2174.5|2173.5|2176|2175|2172.5|2171.5|3205
1725979500000|2024-09-10 14:45:00|2174|2173|2177|2176.5|2177.5|2176.5|2172|2171|4598
1725979800000|2024-09-10 14:50:00|2176.5|2176|2171.5|2171|2176.5|2176|2171.5|2171|4084
1725980100000|2024-09-10 14:55:00|2172|2171.5|2166.5|2166|2172|2171.5|2166.5|2165.5|7602
1725980400000|2024-09-10 15:00:00|2167|2165.5|2169|2168.5|2169.5|2169|2166.5|2165.5|4945
1725980700000|2024-09-10 15:05:00|2168.5|2168|2174|2173|2174|2173.5|2168.5|2167.5|6574
1725981000000|2024-09-10 15:10:00|2175|2173.5|2178|2177.5|2178|2177.5|2174|2173.5|5438
1725981300000|2024-09-10 15:15:00|2178.5|2178|2178.5|2178|2180.5|2180|2177.5|2177|11037
1725981600000|2024-09-10 15:20:00|2178|2177.5|2176.5|2176|2179.5|2178.5|2175|2174.5|7288
1725981900000|2024-09-10 15:25:00|2177|2176.5|2177.5|2177|2178.5|2178|2176.5|2176|6276
1726038000000|2024-09-11 07:00:00|2202.5|2200.5|2215|2213|2217|2215|2202|2200|7836
1726038300000|2024-09-11 07:05:00|2216|2214.5|2224.5|2223.5|2224.5|2223.5|2216|2214|9255
1726038600000|2024-09-11 07:10:00|2226|2224.5|2225|2224|2229.5|2229|2223.5|2223|11920
1726038900000|2024-09-11 07:15:00|2225.5|2225|2226.5|2225|2230|2229.5|2225|2224|10845
1726039200000|2024-09-11 07:20:00|2226|2225.5|2226|2225|2230|2229.5|2223.5|2222.5|14836
1726039500000|2024-09-11 07:25:00|2225|2225.5|2235.5|2234.5|2237|2236.5|2224|2223.5|17255
1726039800000|2024-09-11 07:30:00|2235|2235|2232|2231|2236.5|2236|2231.5|2231|7107
1726040100000|2024-09-11 07:35:00|2231.5|2231.5|2225|2224|2232|2231.5|2224.5|2224|2231
1726040400000|2024-09-11 07:40:00|2224.5|2223.5|2226|2225|2228.5|2227.5|2224.5|2223.5|3407
1726040700000|2024-09-11 07:45:00|2227|2225.5|2220.5|2219.5|2228|2227.5|2220|2219|7108
1726041000000|2024-09-11 07:50:00|2221|2220|2217|2216.5|2221|2220|2215.5|2214.5|4244
1726041300000|2024-09-11 07:55:00|2216|2216|2218.5|2217.5|2221.5|2220.5|2215.5|2214.5|4122
1726041600000|2024-09-11 08:00:00|2219|2218.5|2214.5|2213.5|2219|2218.5|2214.5|2213.5|3700
1726041900000|2024-09-11 08:05:00|2215|2214|2216.5|2216|2219.5|2219|2214|2213|2653
1726042200000|2024-09-11 08:10:00|2217|2215.5|2210|2209.5|2219|2218.5|2209.5|2209|4081
1726042500000|2024-09-11 08:15:00|2208.5|2207.5|2210.5|2210|2211.5|2211|2208|2207.5|4018
1726042800000|2024-09-11 08:20:00|2210|2209.5|2212|2211|2212.5|2212|2210|2209.5|968
1726043100000|2024-09-11 08:25:00|2212.5|2211.5|2215|2214.5|2215|2214.5|2211.5|2210.5|1118
1726043400000|2024-09-11 08:30:00|2215.5|2215|2212|2211|2216|2215.5|2212|2211|2279
1726043700000|2024-09-11 08:35:00|2211.5|2210.5|2206|2205.5|2211.5|2210.5|2205.5|2205|3239
1726044000000|2024-09-11 08:40:00|2206.5|2205|2202|2201|2206.5|2206|2202|2201|2707
1726044300000|2024-09-11 08:45:00|2202.5|2201.5|2205.5|2205|2206|2205.5|2199.5|2199|2959
1726044600000|2024-09-11 08:50:00|2205|2204.5|2209|2208|2209|2208.5|2205|2204.5|1238
1726044900000|2024-09-11 08:55:00|2209.5|2208.5|2208.5|2208|2210.5|2209.5|2208|2207.5|2003
1726045200000|2024-09-11 09:00:00|2209|2207.5|2208|2207.5|2211|2210|2208|2207.5|2843
1726045500000|2024-09-11 09:05:00|2208.5|2206.5|2206.5|2205.5|2208.5|2206.5|2200.5|2200|2395
1726045800000|2024-09-11 09:10:00|2207|2206|2201.5|2200.5|2207.5|2207|2201.5|2200.5|2011
1726046100000|2024-09-11 09:15:00|2202|2201|2200|2199|2204.5|2204|2199.5|2199|3160
1726046400000|2024-09-11 09:20:00|2200.5|2200|2197|2196.5|2201|2200.5|2197|2196.5|1394
1726046700000|2024-09-11 09:25:00|2196|2196|2197|2196.5|2199.5|2199|2195.5|2194.5|3395
1726047000000|2024-09-11 09:30:00|2196.5|2196|2197.5|2196.5|2202|2201.5|2196.5|2196|2681
1726047300000|2024-09-11 09:35:00|2198|2197|2198.5|2197|2200.5|2200|2198|2196.5|760
1726047600000|2024-09-11 09:40:00|2199|2197.5|2194|2193|2199|2198|2194|2193|1378
1726047900000|2024-09-11 09:45:00|2193.5|2193.5|2194|2193.5|2195.5|2194.5|2193|2192|2668
1726048200000|2024-09-11 09:50:00|2193.5|2193|2196|2195|2196|2195|2192|2191.5|1570
1726048500000|2024-09-11 09:55:00|2196.5|2195.5|2196.5|2195.5|2200|2199|2196.5|2195.5|1595
1726048800000|2024-09-11 10:00:00|2197|2196|2198.5|2197.5|2200.5|2199.5|2197|2196|3824
1726049100000|2024-09-11 10:05:00|2199.5|2198|2201.5|2200.5|2203|2202|2199|2198|1484
1726049400000|2024-09-11 10:10:00|2202|2201|2203|2202|2203|2202|2199.5|2198.5|1508
1726049700000|2024-09-11 10:15:00|2202.5|2201.5|2202.5|2202|2204.5|2203.5|2202|2201.5|1287
1726050000000|2024-09-11 10:20:00|2203|2202.5|2202.5|2202|2205|2204|2202.5|2201.5|2661
1726050300000|2024-09-11 10:25:00|2202|2201.5|2199.5|2199|2202|2201.5|2198|2197|1686
1726050600000|2024-09-11 10:30:00|2199|2198.5|2203|2202|2203.5|2203|2199|2198|1839
1726050900000|2024-09-11 10:35:00|2202.5|2202.5|2206|2205.5|2207|2206|2202.5|2202|2144
1726051200000|2024-09-11 10:40:00|2205.5|2205|2204|2203|2206|2205.5|2204|2203|674
1726051500000|2024-09-11 10:45:00|2203.5|2203.5|2202|2201|2203.5|2203.5|2200.5|2200|523
1726051800000|2024-09-11 10:50:00|2202.5|2201.5|2203.5|2202.5|2203.5|2202.5|2202|2201.5|211
1726052100000|2024-09-11 10:55:00|2204|2203|2203|2202|2204.5|2204|2202|2201|400
1726052400000|2024-09-11 11:00:00|2202.5|2202.5|2201.5|2200.5|2202.5|2202.5|2199|2198|3789
1726052700000|2024-09-11 11:05:00|2201|2200|2199.5|2198.5|2201|2200|2199.5|2198.5|245
1726053000000|2024-09-11 11:10:00|2199|2199|2202|2201|2202|2201.5|2199|2198.5|552
1726053300000|2024-09-11 11:15:00|2202.5|2201.5|2203.5|2202.5|2205.5|2204.5|2202.5|2201.5|2086
1726053600000|2024-09-11 11:20:00|2204|2203|2202.5|2201.5|2204.5|2204|2202|2201|416
1726053900000|2024-09-11 11:25:00|2202|2201|2203|2202.5|2203|2202.5|2201.5|2200.5|865
1726054200000|2024-09-11 11:30:00|2202.5|2202|2205.5|2204.5|2208.5|2207.5|2202.5|2202|4737
1726054500000|2024-09-11 11:35:00|2205|2204|2205|2204.5|2205.5|2205|2204|2203.5|385
1726054800000|2024-09-11 11:40:00|2204.5|2204|2205|2204|2208|2207|2203.5|2203|5456
1726055100000|2024-09-11 11:45:00|2205.5|2204.5|2204|2203.5|2206.5|2205.5|2203.5|2203|776
1726055400000|2024-09-11 11:50:00|2204.5|2203|2202|2201.5|2204.5|2203.5|2202|2201.5|1953
1726055700000|2024-09-11 11:55:00|2202.5|2202|2201.5|2201|2202.5|2202|2200|2199|2062
1726056000000|2024-09-11 12:00:00|2201|2200|2203|2202|2203.5|2203|2200.5|2199.5|1608
1726056300000|2024-09-11 12:05:00|2202.5|2200.5|2202.5|2201.5|2203|2202|2199|2198.5|2227
1726056600000|2024-09-11 12:10:00|2202|2201|2201|2200|2203.5|2202.5|2200.5|2200|947
1726056900000|2024-09-11 12:15:00|2200.5|2199.5|2199|2198.5|2201.5|2200.5|2198|2197.5|4254
1726057200000|2024-09-11 12:20:00|2199.5|2199|2192.5|2191.5|2199.5|2199|2192|2191|3594
1726057500000|2024-09-11 12:25:00|2192|2192|2193.5|2191.5|2197|2196|2191.5|2191|4545
1726057800000|2024-09-11 12:30:00|2193|2192|2190|2189.5|2195|2193.5|2186.5|2185.5|11569
1726058100000|2024-09-11 12:35:00|2189.5|2189|2195.5|2195|2197|2196|2187.5|2186.5|3361
1726058400000|2024-09-11 12:40:00|2195|2194|2193.5|2192.5|2196|2195|2193.5|2192.5|2091
1726058700000|2024-09-11 12:45:00|2194|2193.5|2194.5|2193.5|2196|2195|2193|2192.5|2271
1726059000000|2024-09-11 12:50:00|2195.5|2194|2195|2194|2197.5|2196.5|2192.5|2192|1445
1726059300000|2024-09-11 12:55:00|2195.5|2194.5|2199|2198.5|2199.5|2198.5|2194|2193|868
1726059600000|2024-09-11 13:00:00|2199.5|2199|2202|2201.5|2204.5|2203.5|2199|2198.5|3763
1726059900000|2024-09-11 13:05:00|2202.5|2201|2200|2199|2203|2202|2198.5|2197.5|1276
1726060200000|2024-09-11 13:10:00|2200.5|2199.5|2203|2202|2203|2202.5|2199.5|2199|1372
1726060500000|2024-09-11 13:15:00|2203.5|2203|2202.5|2201.5|2205|2204.5|2202.5|2201.5|3012
1726060800000|2024-09-11 13:20:00|2202|2201|2199.5|2198.5|2202|2201|2198.5|2198|773
1726061100000|2024-09-11 13:25:00|2199|2198|2198|2197|2199|2198|2196.5|2196|544
1726061400000|2024-09-11 13:30:00|2198.5|2197.5|2192.5|2191.5|2201|2200.5|2192.5|2191.5|4699
1726061700000|2024-09-11 13:35:00|2193|2192|2190.5|2189.5|2194|2193|2189|2188.5|6312
1726062000000|2024-09-11 13:40:00|2190|2189|2190|2189|2190.5|2189.5|2185|2184.5|6728
1726062300000|2024-09-11 13:45:00|2190.5|2189.5|2190|2189|2192.5|2191.5|2189|2188|7746
1726062600000|2024-09-11 13:50:00|2189.5|2188.5|2182.5|2182|2189.5|2188.5|2182.5|2181.5|7263
1726062900000|2024-09-11 13:55:00|2183|2182.5|2177.5|2177|2183|2182.5|2177|2176.5|10113
1726063200000|2024-09-11 14:00:00|2177|2176.5|2171.5|2170.5|2177|2176.5|2171|2170.5|13753
1726063500000|2024-09-11 14:05:00|2171|2171|2169|2168.5|2171.5|2171|2168|2167.5|11198
1726063800000|2024-09-11 14:10:00|2168.5|2167.5|2162|2161.5|2169.5|2169|2162|2161.5|7299
1726064100000|2024-09-11 14:15:00|2161.5|2161|2161|2160|2165.5|2164.5|2159.5|2159|8833
1726064400000|2024-09-11 14:20:00|2160.5|2159|2164.5|2163.5|2166.5|2165.5|2159|2158|4945
1726064700000|2024-09-11 14:25:00|2164|2163|2158.5|2158|2164|2163.5|2158.5|2158|7755
1726065000000|2024-09-11 14:30:00|2158|2157.5|2161|2160|2161.5|2160.5|2155|2154.5|6882
1726065300000|2024-09-11 14:35:00|2162|2161.5|2165.5|2165|2166.5|2166|2162|2161|4513
1726065600000|2024-09-11 14:40:00|2165|2164.5|2171|2170|2171|2170|2164.5|2164|5715
1726065900000|2024-09-11 14:45:00|2170.5|2170.5|2164.5|2164|2171.5|2170.5|2164.5|2164|2151
1726066200000|2024-09-11 14:50:00|2164|2163.5|2171.5|2171|2171.5|2171|2163.5|2163|5229
1726066500000|2024-09-11 14:55:00|2170|2169.5|2175|2174.5|2175|2174.5|2169|2168.5|5035
1726066800000|2024-09-11 15:00:00|2174.5|2173.5|2174.5|2174|2175.5|2175|2172.5|2172|7907
1726067100000|2024-09-11 15:05:00|2175|2174.5|2178.5|2177.5|2179.5|2179|2175|2174.5|2981
1726067400000|2024-09-11 15:10:00|2177.5|2177|2183.5|2182.5|2183.5|2183|2177.5|2177|3259
1726067700000|2024-09-11 15:15:00|2183|2182|2181|2180.5|2183.5|2182.5|2179|2178.5|5673
1726068000000|2024-09-11 15:20:00|2181.5|2181|2180.5|2180|2181.5|2181|2177.5|2177|5388
1726068300000|2024-09-11 15:25:00|2180|2179.5|2179.5|2178.5|2180|2179.5|2178|2177.5|2547
1726124400000|2024-09-12 07:00:00|2212|2211|2207.5|2205.5|2213|2211|2205|2204|3454
1726124700000|2024-09-12 07:05:00|2208|2206|2215|2213.5|2216|2215|2206.5|2205|3187
1726125000000|2024-09-12 07:10:00|2214.5|2214|2221|2220|2223|2222.5|2214.5|2214|6046
1726125300000|2024-09-12 07:15:00|2222|2220.5|2223.5|2222.5|2231.5|2230.5|2221|2220|9465
1726125600000|2024-09-12 07:20:00|2223|2222|2234.5|2233.5|2235.5|2234.5|2223|2222|4750
1726125900000|2024-09-12 07:25:00|2235|2234|2238|2236.5|2238.5|2237.5|2234.5|2233.5|10186
1726126200000|2024-09-12 07:30:00|2237|2236|2240.5|2239.5|2240.5|2240|2235|2234|8816
1726126500000|2024-09-12 07:35:00|2240|2239|2234.5|2234|2241|2240|2234.5|2234|5973
1726126800000|2024-09-12 07:40:00|2235|2233|2236|2235|2237.5|2236.5|2234|2233|7676
1726127100000|2024-09-12 07:45:00|2234.5|2233.5|2230.5|2229.5|2235|2234|2230|2229|2703
1726127400000|2024-09-12 07:50:00|2231|2230|2227|2226|2231|2230.5|2226.5|2226|3208
1726127700000|2024-09-12 07:55:00|2226.5|2226.5|2225.5|2224.5|2229.5|2228.5|2225.5|2224.5|2129
1726128000000|2024-09-12 08:00:00|2225|2224|2221|2220.5|2225|2224|2220|2219.5|4358
1726128300000|2024-09-12 08:05:00|2221.5|2220|2223|2222|2224.5|2223.5|2221|2220|3113
1726128600000|2024-09-12 08:10:00|2222.5|2221.5|2226|2225.5|2226.5|2225.5|2220|2219.5|7016
1726128900000|2024-09-12 08:15:00|2227|2226|2233|2232|2233.5|2232.5|2226.5|2226|6522
1726129200000|2024-09-12 08:20:00|2232.5|2231|2236|2235|2236|2235|2231.5|2230.5|4298
1726129500000|2024-09-12 08:25:00|2237|2235.5|2235|2234.5|2237.5|2237|2234.5|2234|1944
1726129800000|2024-09-12 08:30:00|2234.5|2234|2236|2235.5|2237|2236.5|2234.5|2234|2459
1726130100000|2024-09-12 08:35:00|2236.5|2235|2235.5|2234.5|2236.5|2236|2234.5|2233.5|3318
1726130400000|2024-09-12 08:40:00|2236|2235|2239.5|2238.5|2240|2239|2235.5|2235|2198
1726130700000|2024-09-12 08:45:00|2239|2238|2234.5|2234|2239|2238|2234.5|2233.5|1786
1726131000000|2024-09-12 08:50:00|2234|2233.5|2234|2233|2234.5|2233.5|2233.5|2232.5|1562
1726131300000|2024-09-12 08:55:00|2233.5|2232.5|2237|2236|2237|2236|2232|2231|1042
1726131600000|2024-09-12 09:00:00|2237.5|2236.5|2234.5|2233.5|2238|2237|2234|2233.5|2019
1726131900000|2024-09-12 09:05:00|2235|2234|2238|2237.5|2238|2237.5|2234|2233.5|2302
1726132200000|2024-09-12 09:10:00|2238.5|2238|2239.5|2239|2240|2239|2237.5|2237|3083
1726132500000|2024-09-12 09:15:00|2240.5|2240|2239.5|2239|2240.5|2240|2238.5|2238|2765
1726132800000|2024-09-12 09:20:00|2239|2238.5|2242|2241.5|2242.5|2241.5|2239|2238.5|11216
1726133100000|2024-09-12 09:25:00|2242.5|2241|2236|2235|2242.5|2241|2235.5|2235|3979
1726133400000|2024-09-12 09:30:00|2235.5|2234.5|2236.5|2235.5|2237|2236|2234.5|2234|1814
1726133700000|2024-09-12 09:35:00|2237|2236|2235.5|2234.5|2237.5|2237|2234.5|2234|3215
1726134000000|2024-09-12 09:40:00|2235|2235|2234|2233|2235.5|2235|2233.5|2233|1107
1726134300000|2024-09-12 09:45:00|2234.5|2233.5|2233.5|2232.5|2235|2234|2233|2232.5|2772
1726134600000|2024-09-12 09:50:00|2234|2233|2236|2235|2236|2235|2233|2232|1921
1726134900000|2024-09-12 09:55:00|2235.5|2234.5|2235.5|2235|2236|2235.5|2235|2234.5|1157
1726135200000|2024-09-12 10:00:00|2235|2234.5|2237|2236.5|2237.5|2237|2235|2234|2457
1726135500000|2024-09-12 10:05:00|2237.5|2237|2238|2237.5|2238|2237.5|2236.5|2236|1525
1726135800000|2024-09-12 10:10:00|2238.5|2238|2238.5|2238|2240.5|2240|2238|2237|2702
1726136100000|2024-09-12 10:15:00|2239|2237.5|2234|2233.5|2239|2237.5|2234|2233.5|2711
1726136400000|2024-09-12 10:20:00|2233.5|2233|2234|2233.5|2234.5|2233.5|2233|2232|1477
1726136700000|2024-09-12 10:25:00|2233.5|2232.5|2233|2232.5|2234|2233|2232.5|2231.5|742
1726137000000|2024-09-12 10:30:00|2232|2231.5|2231.5|2230.5|2232.5|2232|2231|2230|1044
1726137300000|2024-09-12 10:35:00|2232|2231|2231|2230|2233.5|2232.5|2229.5|2229|1706
1726137600000|2024-09-12 10:40:00|2230.5|2230.5|2233.5|2232.5|2234|2233.5|2230.5|2230.5|837
1726137900000|2024-09-12 10:45:00|2233|2232|2233|2232|2233.5|2233|2232|2231|811
1726138200000|2024-09-12 10:50:00|2232.5|2231.5|2232|2231|2232.5|2232|2230.5|2229.5|2440
1726138500000|2024-09-12 10:55:00|2232.5|2231.5|2234|2233|2234|2233.5|2232|2231.5|498
1726138800000|2024-09-12 11:00:00|2233.5|2232.5|2231.5|2230.5|2234|2232.5|2231|2230|1427
1726139100000|2024-09-12 11:05:00|2232|2231|2232|2231|2233|2232.5|2231.5|2230.5|350
1726139400000|2024-09-12 11:10:00|2231.5|2230.5|2230.5|2230|2231.5|2230.5|2230.5|2230|340
1726139700000|2024-09-12 11:15:00|2230|2229.5|2231|2230.5|2231|2230.5|2228.5|2228|2903
1726140000000|2024-09-12 11:20:00|2230.5|2230|2230|2229|2232|2231.5|2230|2229|1116
1726140300000|2024-09-12 11:25:00|2230.5|2229.5|2228.5|2228|2231|2230.5|2228.5|2228|1239
1726140600000|2024-09-12 11:30:00|2228|2227.5|2228.5|2228|2228.5|2228|2227.5|2227|999
1726140900000|2024-09-12 11:35:00|2229|2228.5|2228.5|2227.5|2231|2230.5|2228|2227.5|1625
1726141200000|2024-09-12 11:40:00|2229|2228|2227.5|2226.5|2229.5|2229|2227|2226.5|1398
1726141500000|2024-09-12 11:45:00|2227|2227|2228.5|2227.5|2228.5|2227.5|2224|2223.5|1167
1726141800000|2024-09-12 11:50:00|2228|2227|2229|2228.5|2229|2228.5|2227.5|2226.5|587
1726142100000|2024-09-12 11:55:00|2229.5|2229|2229.5|2229|2230.5|2230|2229|2228.5|867
1726142400000|2024-09-12 12:00:00|2230|2229.5|2231|2230|2231|2230|2228.5|2228|1560
1726142700000|2024-09-12 12:05:00|2230.5|2229.5|2230.5|2229.5|2230.5|2230|2229|2228.5|968
1726143000000|2024-09-12 12:10:00|2231|2230|2232.5|2231.5|2232.5|2231.5|2229.5|2229|606
1726143300000|2024-09-12 12:15:00|2232|2230.5|2226|2225.5|2232.5|2231|2226|2225.5|1913
1726143600000|2024-09-12 12:20:00|2226.5|2225|2224.5|2224|2226.5|2225.5|2222.5|2221.5|3549
1726143900000|2024-09-12 12:25:00|2225|2224.5|2226.5|2225|2226.5|2225|2224.5|2224.5|725
1726144200000|2024-09-12 12:30:00|2225|2224.5|2220.5|2219.5|2226|2225|2220.5|2219.5|2459
1726144500000|2024-09-12 12:35:00|2220|2220|2217.5|2216.5|2221.5|2220.5|2216.5|2216|3759
1726144800000|2024-09-12 12:40:00|2217|2216|2222|2221.5|2222|2221.5|2216|2215|3699
1726145100000|2024-09-12 12:45:00|2222.5|2222|2219|2218.5|2223|2222.5|2218.5|2217.5|4528
1726145400000|2024-09-12 12:50:00|2219.5|2219|2214.5|2213.5|2219.5|2219|2214.5|2213.5|1868
1726145700000|2024-09-12 12:55:00|2215|2214|2213.5|2212.5|2217|2216|2213|2212.5|1522
1726146000000|2024-09-12 13:00:00|2214|2213|2214|2213|2215.5|2215|2212.5|2212|3912
1726146300000|2024-09-12 13:05:00|2214.5|2213.5|2218|2217.5|2218|2217.5|2214.5|2213.5|4283
1726146600000|2024-09-12 13:10:00|2218.5|2218|2221.5|2221|2225.5|2224.5|2217|2216|4064
1726146900000|2024-09-12 13:15:00|2221|2220.5|2216.5|2215.5|2222.5|2222|2216.5|2215.5|2123
1726147200000|2024-09-12 13:20:00|2217|2216|2216|2215|2218.5|2218|2216|2215|917
1726147500000|2024-09-12 13:25:00|2215.5|2214.5|2212|2211|2215.5|2214.5|2212|2211|1625
1726147800000|2024-09-12 13:30:00|2211.5|2211.5|2211.5|2211|2215|2214|2209.5|2208.5|6039
1726148100000|2024-09-12 13:35:00|2211|2210|2206|2205.5|2211.5|2211|2206|2205.5|2787
1726148400000|2024-09-12 13:40:00|2206.5|2206|2204|2203|2207.5|2207|2203|2202.5|5607
1726148700000|2024-09-12 13:45:00|2204.5|2203.5|2196|2195|2206|2205|2195.5|2195|4590
1726149000000|2024-09-12 13:50:00|2196.5|2195.5|2198.5|2197.5|2199|2198.5|2194|2193|3897
1726149300000|2024-09-12 13:55:00|2199|2198|2204|2203.5|2204.5|2203.5|2198.5|2197.5|5027
1726149600000|2024-09-12 14:00:00|2204.5|2204|2201|2200.5|2205.5|2204.5|2201|2200.5|4404
1726149900000|2024-09-12 14:05:00|2201.5|2201|2201|2200.5|2204|2203.5|2201|2200|1966
1726150200000|2024-09-12 14:10:00|2200.5|2200|2210.5|2209.5|2210.5|2210|2200.5|2200|3112
1726150500000|2024-09-12 14:15:00|2210|2209|2205|2204.5|2210.5|2210|2205|2204.5|2406
1726150800000|2024-09-12 14:20:00|2205.5|2204|2201|2200.5|2205.5|2204|2201|2200|2883
1726151100000|2024-09-12 14:25:00|2201.5|2201|2204|2203.5|2209|2208|2201.5|2201|3180
1726151400000|2024-09-12 14:30:00|2204.5|2204|2210|2209|2210|2209.5|2204.5|2204|2427
1726151700000|2024-09-12 14:35:00|2209.5|2208.5|2207.5|2206.5|2209.5|2208.5|2205|2204.5|1811
1726152000000|2024-09-12 14:40:00|2207|2207|2208.5|2207.5|2208.5|2208|2206.5|2206|1570
1726152300000|2024-09-12 14:45:00|2208|2207|2214.5|2213.5|2215|2214.5|2208|2207|3337
1726152600000|2024-09-12 14:50:00|2214|2213|2212|2211|2215|2214.5|2211.5|2211|1941
1726152900000|2024-09-12 14:55:00|2212.5|2212|2205.5|2204.5|2214|2213|2205.5|2204.5|1672
1726153200000|2024-09-12 15:00:00|2204.5|2204|2208|2207|2208.5|2207.5|2204|2203|2936
1726153500000|2024-09-12 15:05:00|2208.5|2207.5|2209|2208.5|2211.5|2210.5|2208.5|2207.5|2765
1726153800000|2024-09-12 15:10:00|2208.5|2208|2208.5|2208|2210.5|2209.5|2208.5|2208|3292
1726154100000|2024-09-12 15:15:00|2208|2207.5|2207.5|2207|2209|2208.5|2206|2205.5|3112
1726154400000|2024-09-12 15:20:00|2207|2206.5|2210|2209.5|2210|2209.5|2207|2206.5|6560
1726154700000|2024-09-12 15:25:00|2209.5|2209|2207|2206|2210.5|2210|2207|2206|10568
1726210800000|2024-09-13 07:00:00|2209|2208.5|2210|2208|2214|2212.5|2205|2203|560
1726211100000|2024-09-13 07:05:00|2208.5|2207.5|2213|2211.5|2216.5|2214.5|2208.5|2207.5|3169
1726211400000|2024-09-13 07:10:00|2214|2212|2218.5|2217|2220|2218.5|2213.5|2211.5|1214
1726211700000|2024-09-13 07:15:00|2218|2216.5|2217|2215.5|2218.5|2217|2214.5|2213|2913
1726212000000|2024-09-13 07:20:00|2217.5|2216|2222|2221|2222.5|2221.5|2216.5|2215.5|2955
1726212300000|2024-09-13 07:25:00|2222.5|2221.5|2223.5|2222.5|2228|2226.5|2221|2220|5711
1726212600000|2024-09-13 07:30:00|2223|2223|2223.5|2222.5|2228|2226.5|2221.5|2220.5|1544
1726212900000|2024-09-13 07:35:00|2224|2223|2224|2223|2225.5|2225|2222.5|2222|2489
1726213200000|2024-09-13 07:40:00|2224.5|2222.5|2224.5|2223.5|2226.5|2226|2223|2222.5|2210
1726213500000|2024-09-13 07:45:00|2225.5|2224.5|2222|2221|2226|2225|2222|2221|1472
1726213800000|2024-09-13 07:50:00|2221.5|2220.5|2217|2216|2222|2221|2217|2216|765
1726214100000|2024-09-13 07:55:00|2216.5|2215.5|2216|2215|2217|2216|2213.5|2213|3559
1726214400000|2024-09-13 08:00:00|2215|2214.5|2213|2212|2215.5|2214.5|2212|2211.5|2609
1726214700000|2024-09-13 08:05:00|2213.5|2212.5|2217|2216.5|2217|2216.5|2211.5|2211|2663
1726215000000|2024-09-13 08:10:00|2217.5|2217|2219|2218|2219.5|2218.5|2216|2215|953
1726215300000|2024-09-13 08:15:00|2219.5|2219|2223|2222|2223|2222|2218.5|2218|2849
1726215600000|2024-09-13 08:20:00|2223.5|2222.5|2223.5|2222.5|2224.5|2223.5|2221.5|2221|2289
1726215900000|2024-09-13 08:25:00|2223|2222|2221|2220|2223.5|2223|2221|2220|359
1726216200000|2024-09-13 08:30:00|2222|2220.5|2218|2217|2222.5|2221.5|2218|2217|1419
1726216500000|2024-09-13 08:35:00|2217.5|2216.5|2217|2216|2218.5|2217.5|2216|2215.5|296
1726216800000|2024-09-13 08:40:00|2217.5|2217|2217.5|2216.5|2219.5|2219|2216.5|2215.5|406
1726217100000|2024-09-13 08:45:00|2218|2217|2219.5|2218.5|2220|2219|2217.5|2216.5|2182
1726217400000|2024-09-13 08:50:00|2220|2219|2214.5|2213.5|2220|2219|2214|2213|1093
1726217700000|2024-09-13 08:55:00|2215.5|2214.5|2214.5|2213.5|2215.5|2214.5|2212|2211.5|1608
1726218000000|2024-09-13 09:00:00|2215|2214|2215.5|2214.5|2218|2217|2214.5|2214|1912
1726218300000|2024-09-13 09:05:00|2215|2215|2215.5|2214.5|2215.5|2215|2212|2211.5|1627
1726218600000|2024-09-13 09:10:00|2216|2215|2218|2217.5|2218|2217.5|2216|2214.5|843
1726218900000|2024-09-13 09:15:00|2217.5|2216.5|2218.5|2218|2219.5|2218.5|2217.5|2216.5|1211
1726219200000|2024-09-13 09:20:00|2218|2217|2218|2217|2218|2217.5|2215.5|2214.5|1424
1726219500000|2024-09-13 09:25:00|2217.5|2216.5|2216.5|2216|2218|2216.5|2216|2215.5|718
1726219800000|2024-09-13 09:30:00|2217|2216.5|2220|2219.5|2220|2219.5|2217|2216.5|849
1726220100000|2024-09-13 09:35:00|2220.5|2220|2220.5|2219.5|2221|2220|2218|2217.5|894
1726220400000|2024-09-13 09:40:00|2221|2220|2219|2218.5|2221.5|2221|2219|2218.5|1641
1726220700000|2024-09-13 09:45:00|2219.5|2218|2220|2219|2220.5|2219.5|2217|2216.5|1991
1726221000000|2024-09-13 09:50:00|2220.5|2219.5|2220.5|2219.5|2220.5|2220|2219|2218.5|3646
1726221300000|2024-09-13 09:55:00|2220|2218.5|2217.5|2216.5|2220|2219|2217|2216|1991
1726221600000|2024-09-13 10:00:00|2216.5|2216|2218|2217|2219.5|2219|2216|2215.5|1845
1726221900000|2024-09-13 10:05:00|2217.5|2216.5|2218.5|2218|2219|2218.5|2217|2216.5|1266
1726222200000|2024-09-13 10:10:00|2219|2218.5|2220|2219|2220|2219.5|2218.5|2217.5|871
1726222500000|2024-09-13 10:15:00|2219.5|2219.5|2219.5|2219|2220.5|2219.5|2219|2218.5|1806
1726222800000|2024-09-13 10:20:00|2220|2218.5|2219|2218.5|2220|2219|2219|2218.5|407
1726223100000|2024-09-13 10:25:00|2219.5|2219|2220|2219.5|2220|2219.5|2219|2218|443
1726223400000|2024-09-13 10:30:00|2219.5|2219|2219.5|2219|2219.5|2219.5|2219|2218.5|857
1726223700000|2024-09-13 10:35:00|2219|2218.5|2217|2216|2219.5|2219|2215.5|2215|967
1726224000000|2024-09-13 10:40:00|2216.5|2216.5|2215|2214|2217|2216.5|2215|2214|1225
1726224300000|2024-09-13 10:45:00|2215.5|2214.5|2216|2215.5|2216|2215.5|2215|2214.5|832
1726224600000|2024-09-13 10:50:00|2216.5|2216|2219|2218.5|2219|2218.5|2216.5|2216|145
1726224900000|2024-09-13 10:55:00|2218.5|2218|2221.5|2221|2221.5|2221|2218|2217.5|1458
1726225200000|2024-09-13 11:00:00|2221|2220.5|2221|2220.5|2222.5|2222|2220.5|2220|1004
1726225500000|2024-09-13 11:05:00|2220.5|2220|2220|2219|2222.5|2221.5|2219.5|2219|509
1726225800000|2024-09-13 11:10:00|2219.5|2218|2218|2217|2220|2218.5|2218|2217|123
1726226100000|2024-09-13 11:15:00|2218.5|2217.5|2219|2218|2219|2218|2217|2216.5|839
1726226400000|2024-09-13 11:20:00|2219.5|2218.5|2220|2219.5|2220|2219.5|2219|2218.5|390
1726226700000|2024-09-13 11:25:00|2220.5|2220|2221|2220|2221.5|2220.5|2220|2219|595
1726227000000|2024-09-13 11:30:00|2220.5|2219.5|2218|2217|2221|2220|2217.5|2217|1027
1726227300000|2024-09-13 11:35:00|2218.5|2217.5|2214.5|2213.5|2218.5|2218|2214.5|2213.5|1357
1726227600000|2024-09-13 11:40:00|2215.5|2214.5|2215|2214|2216.5|2215.5|2214.5|2214|1143
1726227900000|2024-09-13 11:45:00|2214.5|2214.5|2214.5|2213.5|2215.5|2215|2212.5|2212|1683
1726228200000|2024-09-13 11:50:00|2214|2213|2214.5|2214|2215.5|2214.5|2213.5|2213|481
1726228500000|2024-09-13 11:55:00|2214|2213.5|2215.5|2215|2216.5|2216|2214|2213.5|944
1726228800000|2024-09-13 12:00:00|2216|2214.5|2219|2218|2219|2218.5|2215|2214.5|2855
1726229100000|2024-09-13 12:05:00|2219.5|2219|2219|2218.5|2220|2219.5|2218|2217.5|2416
1726229400000|2024-09-13 12:10:00|2219.5|2219|2219.5|2219|2220|2219.5|2219|2218.5|803
1726229700000|2024-09-13 12:15:00|2219|2218.5|2218.5|2218|2220|2219.5|2218.5|2218|1577
1726230000000|2024-09-13 12:20:00|2219|2218.5|2218|2217.5|2219.5|2219|2218|2217.5|1797
1726230300000|2024-09-13 12:25:00|2217.5|2217|2219|2218.5|2219.5|2219|2216.5|2216|2633
1726230600000|2024-09-13 12:30:00|2218.5|2218|2220.5|2220|2222|2221|2217.5|2216.5|2958
1726230900000|2024-09-13 12:35:00|2220|2219.5|2216.5|2216|2221|2220|2216.5|2216|1628
1726231200000|2024-09-13 12:40:00|2217|2216.5|2215.5|2214.5|2217|2216.5|2214|2213.5|899
1726231500000|2024-09-13 12:45:00|2216|2215|2214|2213|2216|2215|2213.5|2213|1751
1726231800000|2024-09-13 12:50:00|2214.5|2213.5|2215.5|2214.5|2215.5|2215|2214|2213|1738
1726232100000|2024-09-13 12:55:00|2215|2215|2214|2213|2215|2215|2213.5|2213|180
1726232400000|2024-09-13 13:00:00|2215|2213.5|2216|2215|2216|2215|2212.5|2212|969
1726232700000|2024-09-13 13:05:00|2215.5|2214.5|2212.5|2212|2215.5|2214.5|2212.5|2212|584
1726233000000|2024-09-13 13:10:00|2213|2211|2209.5|2209|2213|2211|2209.5|2209|1066
1726233300000|2024-09-13 13:15:00|2209|2208.5|2209|2208.5|2210.5|2209.5|2208.5|2208|1531
1726233600000|2024-09-13 13:20:00|2208.5|2208|2209|2208.5|2209|2208.5|2208|2207.5|1786
1726233900000|2024-09-13 13:25:00|2208.5|2208|2214.5|2213.5|2215|2214|2208|2207|1605
1726234200000|2024-09-13 13:30:00|2215.5|2214.5|2217.5|2216.5|2219|2218|2215.5|2214.5|7741
1726234500000|2024-09-13 13:35:00|2218|2217|2216|2215|2219.5|2219|2215|2214.5|3002
1726234800000|2024-09-13 13:40:00|2216.5|2215.5|2218|2217|2219|2218|2215.5|2214.5|2505
1726235100000|2024-09-13 13:45:00|2217|2216.5|2221.5|2221|2222|2221|2216.5|2216|5775
1726235400000|2024-09-13 13:50:00|2221|2220.5|2222|2221|2223|2222|2220|2219.5|3949
1726235700000|2024-09-13 13:55:00|2222.5|2221.5|2224|2223|2224|2223.5|2222|2221.5|2267
1726236000000|2024-09-13 14:00:00|2224.5|2223.5|2227|2226|2227|2226|2223|2222|7045
1726236300000|2024-09-13 14:05:00|2226.5|2226.5|2225.5|2224.5|2227|2226.5|2223.5|2223|4714
1726236600000|2024-09-13 14:10:00|2225|2225|2227|2226.5|2228.5|2227.5|2224.5|2224|2043
1726236900000|2024-09-13 14:15:00|2225.5|2226|2227|2226.5|2228.5|2227.5|2224|2223.5|4043
1726237200000|2024-09-13 14:20:00|2227.5|2227|2234|2233|2234|2233|2227.5|2226.5|6687
1726237500000|2024-09-13 14:25:00|2234.5|2233.5|2231.5|2231|2235.5|2234.5|2231.5|2231|3139
1726237800000|2024-09-13 14:30:00|2232|2231.5|2232.5|2232|2232.5|2232|2229.5|2229|3361
1726238100000|2024-09-13 14:35:00|2232|2231.5|2232.5|2232|2233|2232|2231.5|2231|2185
1726238400000|2024-09-13 14:40:00|2233|2232.5|2235|2234.5|2235.5|2234.5|2232|2231.5|3828
1726238700000|2024-09-13 14:45:00|2234.5|2233.5|2233|2232.5|2235.5|2234.5|2233|2232.5|3299
1726239000000|2024-09-13 14:50:00|2232.5|2232|2230.5|2229.5|2232.5|2232|2230|2229.5|2276
1726239300000|2024-09-13 14:55:00|2231|2230|2227.5|2226.5|2231|2230.5|2227|2226.5|2772
1726239600000|2024-09-13 15:00:00|2227|2227|2224|2223.5|2228|2227.5|2224|2223.5|2493
1726239900000|2024-09-13 15:05:00|2224.5|2224|2222|2221.5|2225|2224.5|2221.5|2221|3319
1726240200000|2024-09-13 15:10:00|2222.5|2222|2218|2217.5|2223|2222|2218|2217.5|4563
1726240500000|2024-09-13 15:15:00|2218.5|2218|2220.5|2220|2221|2220.5|2218.5|2218|7270
1726240800000|2024-09-13 15:20:00|2220|2219.5|2224.5|2223.5|2224.5|2224|2220|2219.5|6015
1726241100000|2024-09-13 15:25:00|2224|2223|2219|2218|2224|2223|2219|2218|9526
1726470000000|2024-09-16 07:00:00|2205.5|2203.5|2202|2201|2207|2205|2202|2201|2482
1726470300000|2024-09-16 07:05:00|2202.5|2200.5|2202|2201|2207|2205|2202|2200.5|3079
1726470600000|2024-09-16 07:10:00|2202.5|2200.5|2205.5|2205|2207|2206|2202|2200.5|2419
1726470900000|2024-09-16 07:15:00|2206.5|2205.5|2210|2209|2210|2209|2204.5|2203.5|2857
1726471200000|2024-09-16 07:20:00|2211|2209.5|2213.5|2212|2215|2214|2211|2209.5|3140
1726471500000|2024-09-16 07:25:00|2213|2211.5|2216.5|2215|2219|2217.5|2212.5|2211.5|2237
1726471800000|2024-09-16 07:30:00|2216|2215.5|2217.5|2216.5|2218.5|2217.5|2214.5|2214|2977
1726472100000|2024-09-16 07:35:00|2216.5|2216|2218|2217|2219|2218|2215|2214.5|2495
1726472400000|2024-09-16 07:40:00|2219|2218|2218.5|2217.5|2222|2220.5|2218|2217.5|2460
1726472700000|2024-09-16 07:45:00|2218|2216.5|2221|2220|2222|2221|2217.5|2216.5|1596
1726473000000|2024-09-16 07:50:00|2220.5|2219.5|2222|2221.5|2223|2222|2219.5|2219|2587
1726473300000|2024-09-16 07:55:00|2222.5|2222|2222|2221|2223|2222|2221|2220.5|301
1726473600000|2024-09-16 08:00:00|2221.5|2220.5|2220.5|2219.5|2222|2221|2219|2218|417
1726473900000|2024-09-16 08:05:00|2220|2220|2218|2217.5|2221.5|2221|2218|2217.5|2101
1726474200000|2024-09-16 08:10:00|2218.5|2218|2221.5|2221|2222|2221.5|2217|2216|2019
1726474500000|2024-09-16 08:15:00|2221|2220.5|2226|2225|2226|2225|2220.5|2220|1685
1726474800000|2024-09-16 08:20:00|2225.5|2224.5|2228.5|2227.5|2228.5|2227.5|2224.5|2224|2454
1726475100000|2024-09-16 08:25:00|2229|2228|2227|2226|2229.5|2228.5|2226.5|2226|1449
1726475400000|2024-09-16 08:30:00|2226.5|2226.5|2222.5|2221.5|2227.5|2226.5|2222.5|2221.5|1366
1726475700000|2024-09-16 08:35:00|2222|2221|2221.5|2220.5|2222.5|2221|2220|2219|1689
1726476000000|2024-09-16 08:40:00|2222|2221.5|2224|2223.5|2224|2223.5|2221.5|2221|1317
1726476300000|2024-09-16 08:45:00|2223.5|2223|2221.5|2220.5|2223.5|2223.5|2220.5|2219.5|2724
1726476600000|2024-09-16 08:50:00|2222|2221|2222.5|2221.5|2223.5|2222.5|2222|2221|1699
1726476900000|2024-09-16 08:55:00|2222|2221|2222.5|2222|2222.5|2222|2221|2220|1592
1726477200000|2024-09-16 09:00:00|2223|2220.5|2218.5|2217.5|2223|2221.5|2218|2217|1562
1726477500000|2024-09-16 09:05:00|2218|2217|2218|2217|2219|2218|2217|2216|1559
1726477800000|2024-09-16 09:10:00|2217.5|2216.5|2220|2219|2220.5|2219.5|2217|2216|1211
1726478100000|2024-09-16 09:15:00|2220.5|2219.5|2224.5|2223.5|2225|2224|2219.5|2219|1380
1726478400000|2024-09-16 09:20:00|2224|2224|2226|2225|2226.5|2225.5|2224|2224|836
1726478700000|2024-09-16 09:25:00|2226.5|2225.5|2224.5|2223.5|2227|2226|2223.5|2223|1959
1726479000000|2024-09-16 09:30:00|2224|2223|2224|2223|2224.5|2223.5|2223|2222.5|400
1726479300000|2024-09-16 09:35:00|2223.5|2222.5|2226|2225|2226|2225.5|2222.5|2222|1939
1726479600000|2024-09-16 09:40:00|2225.5|2225.5|2226|2225|2227|2226|2225|2224.5|1886
1726479900000|2024-09-16 09:45:00|2225.5|2224|2223.5|2223|2226|2224.5|2223.5|2222.5|1755
1726480200000|2024-09-16 09:50:00|2224|2222|2219|2218.5|2224|2222.5|2219|2218.5|4590
1726480500000|2024-09-16 09:55:00|2218.5|2218|2218.5|2217.5|2219.5|2218.5|2217.5|2217|1745
1726480800000|2024-09-16 10:00:00|2218|2217|2218.5|2217.5|2218.5|2217.5|2215.5|2214.5|2738
1726481100000|2024-09-16 10:05:00|2218|2217|2222|2221|2222|2221.5|2217|2216|4513
1726481400000|2024-09-16 10:10:00|2222.5|2221.5|2225|2224|2225|2224.5|2222|2221|527
1726481700000|2024-09-16 10:15:00|2224.5|2223.5|2223.5|2223|2225|2223.5|2222.5|2222|1702
1726482000000|2024-09-16 10:20:00|2224|2222.5|2223|2222.5|2224|2223|2222.5|2221.5|2189
1726482300000|2024-09-16 10:25:00|2222.5|2222|2221|2220.5|2223|2222|2221|2220.5|728
1726482600000|2024-09-16 10:30:00|2221.5|2220|2219.5|2218.5|2221.5|2220.5|2219|2218|2986
1726482900000|2024-09-16 10:35:00|2219|2219|2220.5|2219.5|2222.5|2221.5|2219|2219|1110
1726483200000|2024-09-16 10:40:00|2220|2218.5|2221|2220|2221.5|2220.5|2219.5|2218.5|983
1726483500000|2024-09-16 10:45:00|2221.5|2220.5|2222.5|2222|2222.5|2222|2220.5|2220|357
1726483800000|2024-09-16 10:50:00|2222|2221.5|2221.5|2221|2223|2222.5|2221.5|2221|614
1726484100000|2024-09-16 10:55:00|2222|2221.5|2220|2219.5|2222|2221.5|2220|2219.5|1643
1726484400000|2024-09-16 11:00:00|2219.5|2219|2219|2218|2220.5|2219.5|2218.5|2218|1683
1726484700000|2024-09-16 11:05:00|2218.5|2217.5|2218|2217|2220|2219|2217.5|2216.5|3071
1726485000000|2024-09-16 11:10:00|2218.5|2218|2219|2218|2219.5|2219|2218.5|2217.5|910
1726485300000|2024-09-16 11:15:00|2219.5|2218.5|2217.5|2217|2219.5|2218.5|2216.5|2215.5|4030
1726485600000|2024-09-16 11:20:00|2218|2216|2216|2215.5|2218|2216.5|2216|2215.5|452
1726485900000|2024-09-16 11:25:00|2216.5|2216|2215.5|2214.5|2217|2216|2215.5|2214.5|61
1726486200000|2024-09-16 11:30:00|2215|2214|2218.5|2217.5|2218.5|2217.5|2214|2213.5|1591
1726486500000|2024-09-16 11:35:00|2218|2218|2217|2216.5|2219|2218|2217|2216|534
1726486800000|2024-09-16 11:40:00|2217.5|2217|2215.5|2214.5|2217.5|2217|2215|2214|546
1726487100000|2024-09-16 11:45:00|2215|2214|2216|2215|2216|2215|2215|2214|341
1726487400000|2024-09-16 11:50:00|2215.5|2215.5|2216|2215.5|2217|2216|2215.5|2215|680
1726487700000|2024-09-16 11:55:00|2215.5|2215|2215.5|2214.5|2215.5|2215|2214.5|2214|729
1726488000000|2024-09-16 12:00:00|2215|2214|2217|2216|2217|2216|2214|2213|696
1726488300000|2024-09-16 12:05:00|2216.5|2215.5|2218.5|2217.5|2218.5|2217.5|2216|2215.5|1180
1726488600000|2024-09-16 12:10:00|2219|2218|2219|2218.5|2220.5|2220|2219|2218|1260
1726488900000|2024-09-16 12:15:00|2218.5|2218|2216.5|2216|2219|2218.5|2216.5|2215.5|1034
1726489200000|2024-09-16 12:20:00|2216|2215.5|2216|2215|2218.5|2217.5|2216|2215|2284
1726489500000|2024-09-16 12:25:00|2216.5|2216|2220|2219|2220|2219|2214.5|2214|1187
1726489800000|2024-09-16 12:30:00|2219.5|2218.5|2214.5|2214|2220|2219|2214.5|2214|1458
1726490100000|2024-09-16 12:35:00|2215|2214.5|2218.5|2218|2219|2218.5|2215|2214.5|1290
1726490400000|2024-09-16 12:40:00|2218|2217.5|2218.5|2218|2219|2218.5|2217.5|2217|644
1726490700000|2024-09-16 12:45:00|2219|2218.5|2218|2217|2220|2219|2217.5|2216.5|836
1726491000000|2024-09-16 12:50:00|2217.5|2216.5|2217|2216|2218|2217|2215|2214.5|2395
1726491300000|2024-09-16 12:55:00|2216.5|2216.5|2218.5|2217.5|2219|2218|2216.5|2216|758
1726491600000|2024-09-16 13:00:00|2218|2217|2216.5|2215.5|2218.5|2218|2216.5|2215.5|1824
1726491900000|2024-09-16 13:05:00|2216|2215|2217.5|2216.5|2217.5|2216.5|2215|2214|1130
1726492200000|2024-09-16 13:10:00|2217|2216|2219.5|2218.5|2219.5|2218.5|2216.5|2216|1403
1726492500000|2024-09-16 13:15:00|2220|2219|2218|2217|2220|2219|2217.5|2216.5|76
1726492800000|2024-09-16 13:20:00|2217.5|2217.5|2220|2219|2220|2219|2217.5|2217|983
1726493100000|2024-09-16 13:25:00|2219.5|2218.5|2220.5|2219.5|2220.5|2220|2219.5|2218.5|2318
1726493400000|2024-09-16 13:30:00|2221.5|2220|2226|2225|2227|2226.5|2221.5|2220|6314
1726493700000|2024-09-16 13:35:00|2225.5|2224.5|2223.5|2222.5|2227|2226.5|2221|2220|3963
1726494000000|2024-09-16 13:40:00|2222.5|2222|2220.5|2219.5|2223.5|2222.5|2220|2219.5|4519
1726494300000|2024-09-16 13:45:00|2220|2219|2219.5|2218.5|2220.5|2220|2217.5|2217|1941
1726494600000|2024-09-16 13:50:00|2219|2219|2224|2223.5|2225|2224|2219|2219|3510
1726494900000|2024-09-16 13:55:00|2223.5|2223|2226|2225|2226|2225|2222|2221.5|1685
1726495200000|2024-09-16 14:00:00|2225.5|2225.5|2223.5|2222.5|2226.5|2225.5|2220.5|2220|1087
1726495500000|2024-09-16 14:05:00|2224|2223|2226|2225|2227|2226.5|2223.5|2223|2109
1726495800000|2024-09-16 14:10:00|2225.5|2224.5|2223|2222|2226|2225|2223|2222|2265
1726496100000|2024-09-16 14:15:00|2223.5|2222.5|2224|2223|2226|2225|2223.5|2222.5|2392
1726496400000|2024-09-16 14:20:00|2223.5|2222.5|2225.5|2225|2225.5|2225|2223|2222|1329
1726496700000|2024-09-16 14:25:00|2226|2225.5|2226|2225|2226.5|2225.5|2223.5|2223|1472
1726497000000|2024-09-16 14:30:00|2225.5|2224.5|2223.5|2222.5|2225.5|2225|2221|2220|4445
1726497300000|2024-09-16 14:35:00|2223|2222|2223|2222|2225|2224|2223|2222|2750
1726497600000|2024-09-16 14:40:00|2223.5|2222.5|2226|2225|2226|2225.5|2223|2222|879
1726497900000|2024-09-16 14:45:00|2225|2224.5|2224|2223|2226.5|2225.5|2223|2222|470
1726498200000|2024-09-16 14:50:00|2224.5|2223.5|2222|2221|2224.5|2224|2221.5|2221|984
1726498500000|2024-09-16 14:55:00|2222.5|2221.5|2223|2222|2223|2222|2221|2220|2606
1726498800000|2024-09-16 15:00:00|2222.5|2222.5|2224|2223|2224|2223|2221.5|2221|1350
1726499100000|2024-09-16 15:05:00|2224.5|2223.5|2227|2226.5|2227.5|2227|2224.5|2223.5|3408
1726499400000|2024-09-16 15:10:00|2227.5|2226|2226.5|2226|2227.5|2226.5|2225.5|2224.5|816
1726499700000|2024-09-16 15:15:00|2226|2225.5|2227.5|2227|2227.5|2227|2225.5|2225|925
1726500000000|2024-09-16 15:20:00|2227|2226.5|2230|2229.5|2230|2229.5|2227|2226.5|5830
1726500300000|2024-09-16 15:25:00|2229.5|2229|2227|2226.5|2230|2229.5|2226.5|2226|5142
1726556400000|2024-09-17 07:00:00|2242.5|2240|2240.5|2238|2253|2251.5|2240.5|2238|2437
1726556700000|2024-09-17 07:05:00|2239.5|2239|2243|2242|2245.5|2244|2239.5|2238.5|3124
1726557000000|2024-09-17 07:10:00|2242|2241|2242.5|2241.5|2246|2245|2242|2241|2861
1726557300000|2024-09-17 07:15:00|2243.5|2242.5|2248|2247|2249|2248|2243|2242|2833
1726557600000|2024-09-17 07:20:00|2248.5|2247.5|2251|2250.5|2252|2251.5|2247.5|2247|4642
1726557900000|2024-09-17 07:25:00|2251.5|2251|2252|2251|2254.5|2253.5|2251|2250|3722
1726558200000|2024-09-17 07:30:00|2252.5|2251.5|2252.5|2251.5|2254|2253.5|2250|2249|3401
1726558500000|2024-09-17 07:35:00|2253|2252|2252|2251.5|2257|2256.5|2252|2251.5|5145
1726558800000|2024-09-17 07:40:00|2252.5|2252|2249.5|2249|2252.5|2252|2249.5|2248.5|2683
1726559100000|2024-09-17 07:45:00|2249|2248.5|2249.5|2248.5|2250|2249.5|2248.5|2248|1311
1726559400000|2024-09-17 07:50:00|2250|2249|2247.5|2246.5|2250|2249|2246|2245.5|3736
1726559700000|2024-09-17 07:55:00|2247|2246|2248|2247.5|2250|2249|2246.5|2246|2084
1726560000000|2024-09-17 08:00:00|2247.5|2247|2254|2253.5|2255|2254|2247.5|2247|2118
1726560300000|2024-09-17 08:05:00|2254.5|2254|2257|2256.5|2257|2256.5|2254.5|2253.5|1495
1726560600000|2024-09-17 08:10:00|2257.5|2256|2255.5|2254.5|2258|2257|2254.5|2254|2040
1726560900000|2024-09-17 08:15:00|2256|2255|2254.5|2253.5|2257|2256.5|2253.5|2253|945
1726561200000|2024-09-17 08:20:00|2254|2253|2256|2255|2256|2255.5|2253|2252.5|1363
1726561500000|2024-09-17 08:25:00|2255.5|2255.5|2257|2256|2257|2256.5|2255|2254.5|1682
1726561800000|2024-09-17 08:30:00|2257.5|2256.5|2257|2256|2258|2257.5|2256|2255|1535
1726562100000|2024-09-17 08:35:00|2257.5|2256.5|2259|2258|2259|2258.5|2256.5|2256|910
1726562400000|2024-09-17 08:40:00|2259.5|2258.5|2259.5|2258.5|2259.5|2259|2258|2257.5|3197
1726562700000|2024-09-17 08:45:00|2259|2259|2260|2259|2262|2261.5|2259|2258.5|2989
1726563000000|2024-09-17 08:50:00|2260.5|2259.5|2261.5|2260.5|2261.5|2260.5|2258.5|2258|2577
1726563300000|2024-09-17 08:55:00|2262|2261|2262|2261.5|2262.5|2262|2262|2261|1889
1726563600000|2024-09-17 09:00:00|2261.5|2261|2261|2260|2264|2263.5|2260.5|2259.5|1286
1726563900000|2024-09-17 09:05:00|2260.5|2259.5|2267|2266.5|2268|2267|2260.5|2259.5|2180
1726564200000|2024-09-17 09:10:00|2266.5|2266|2265.5|2265|2271|2270|2265.5|2265|2730
1726564500000|2024-09-17 09:15:00|2265|2264.5|2263.5|2263|2265|2264.5|2262.5|2262|32116
1726564800000|2024-09-17 09:20:00|2263|2262.5|2265|2264.5|2265.5|2264.5|2261.5|2261|3178
1726565100000|2024-09-17 09:25:00|2264.5|2264|2264|2263.5|2265|2264.5|2263|2262.5|4159
1726565400000|2024-09-17 09:30:00|2264.5|2264|2261|2260.5|2266|2265.5|2261|2260.5|2216
1726565700000|2024-09-17 09:35:00|2261.5|2261|2260.5|2259.5|2263|2262|2260|2259.5|1950
1726566000000|2024-09-17 09:40:00|2261|2260|2264|2263|2265|2264|2261|2259.5|1031
1726566300000|2024-09-17 09:45:00|2264.5|2263.5|2264|2263.5|2264.5|2263.5|2263|2262.5|1532
1726566600000|2024-09-17 09:50:00|2263.5|2263|2264.5|2264|2264.5|2264|2263.5|2263|3760
1726566900000|2024-09-17 09:55:00|2265|2263.5|2262.5|2261.5|2265|2263.5|2261.5|2261|1560
1726567200000|2024-09-17 10:00:00|2263|2262|2264.5|2263.5|2265|2264.5|2263|2262|1118
1726567500000|2024-09-17 10:05:00|2264|2264|2265.5|2265|2266|2265.5|2264|2263.5|838
1726567800000|2024-09-17 10:10:00|2266|2265.5|2268|2267.5|2268.5|2268|2266|2265|761
1726568100000|2024-09-17 10:15:00|2267.5|2267|2266.5|2265.5|2268|2267.5|2264.5|2264|1306
1726568400000|2024-09-17 10:20:00|2267|2266|2267|2266|2268.5|2267.5|2266|2265.5|633
1726568700000|2024-09-17 10:25:00|2266.5|2265.5|2268|2267.5|2268.5|2268|2265.5|2265|838
1726569000000|2024-09-17 10:30:00|2267.5|2267|2268|2267.5|2268|2267.5|2266.5|2266|2659
1726569300000|2024-09-17 10:35:00|2268.5|2268|2266|2265.5|2269.5|2269|2266|2265.5|1441
1726569600000|2024-09-17 10:40:00|2266.5|2266|2265|2264|2267.5|2267|2264.5|2264|1525
1726569900000|2024-09-17 10:45:00|2265.5|2264.5|2261.5|2260.5|2265.5|2264.5|2261.5|2260.5|1677
1726570200000|2024-09-17 10:50:00|2262|2261|2264|2263|2264|2263.5|2261.5|2261|1216
1726570500000|2024-09-17 10:55:00|2264.5|2263.5|2263.5|2262.5|2264.5|2264|2263|2262.5|437
1726570800000|2024-09-17 11:00:00|2263|2263|2261|2260.5|2264|2263|2261|2260.5|3397
1726571100000|2024-09-17 11:05:00|2261.5|2261|2261|2260.5|2262|2261|2260.5|2259.5|1669
1726571400000|2024-09-17 11:10:00|2261.5|2260|2261|2260|2262.5|2262|2260|2259.5|1182
1726571700000|2024-09-17 11:15:00|2260.5|2259.5|2259|2258|2261|2260|2258.5|2257.5|1727
1726572000000|2024-09-17 11:20:00|2259.5|2258.5|2259|2258.5|2259.5|2258.5|2258|2257|571
1726572300000|2024-09-17 11:25:00|2258.5|2258|2257|2256|2258.5|2258|2256.5|2255.5|557
1726572600000|2024-09-17 11:30:00|2257.5|2257|2260|2259|2260|2259.5|2257|2256.5|1369
1726572900000|2024-09-17 11:35:00|2259.5|2259.5|2261.5|2261|2261.5|2261|2259.5|2259|1397
1726573200000|2024-09-17 11:40:00|2262|2260.5|2262.5|2262|2262.5|2262|2261|2260.5|2330
1726573500000|2024-09-17 11:45:00|2263|2262.5|2265|2264|2265|2264|2262.5|2262|805
1726573800000|2024-09-17 11:50:00|2264.5|2263.5|2264|2263.5|2265|2264.5|2263.5|2262.5|861
1726574100000|2024-09-17 11:55:00|2265|2264|2265.5|2265|2266|2265|2264.5|2264|1853
1726574400000|2024-09-17 12:00:00|2266|2265.5|2267|2266|2268|2267|2266|2265.5|818
1726574700000|2024-09-17 12:05:00|2267.5|2266.5|2268|2267.5|2268|2267.5|2266.5|2266|1736
1726575000000|2024-09-17 12:10:00|2268.5|2268|2266.5|2266|2268.5|2268|2266.5|2266|1697
1726575300000|2024-09-17 12:15:00|2266|2265.5|2264.5|2264|2266.5|2266|2264.5|2264|664
1726575600000|2024-09-17 12:20:00|2264|2263.5|2265.5|2265|2266|2265.5|2263.5|2263|3051
1726575900000|2024-09-17 12:25:00|2266|2265.5|2268|2267.5|2269|2268.5|2266|2265.5|1275
1726576200000|2024-09-17 12:30:00|2269|2268|2271.5|2270.5|2274|2273.5|2268.5|2268|2342
1726576500000|2024-09-17 12:35:00|2271|2271|2275.5|2274.5|2276|2275.5|2271|2271|3616
1726576800000|2024-09-17 12:40:00|2275|2275|2278|2277.5|2281|2280.5|2275|2275|6857
1726577100000|2024-09-17 12:45:00|2278.5|2278|2277|2276.5|2278.5|2278|2275.5|2274.5|2782
1726577400000|2024-09-17 12:50:00|2276.5|2276|2279.5|2279|2280.5|2280|2276.5|2276|3261
1726577700000|2024-09-17 12:55:00|2280|2279.5|2281.5|2281|2282.5|2282|2280|2279.5|2777
1726578000000|2024-09-17 13:00:00|2282|2281.5|2277.5|2276.5|2282.5|2282|2277|2276.5|4177
1726578300000|2024-09-17 13:05:00|2277|2276|2273|2272.5|2277.5|2276|2272.5|2272|3267
1726578600000|2024-09-17 13:10:00|2273.5|2273|2272.5|2272|2274|2273.5|2272|2271.5|1729
1726578900000|2024-09-17 13:15:00|2272|2271.5|2268.5|2268|2272|2271.5|2268|2267|1965
1726579200000|2024-09-17 13:20:00|2267.5|2266.5|2267.5|2267|2268|2267.5|2265.5|2265|3588
1726579500000|2024-09-17 13:25:00|2267|2266.5|2267.5|2266.5|2269|2268|2266|2265.5|3744
1726579800000|2024-09-17 13:30:00|2267|2266|2264|2263.5|2267|2266|2264|2263.5|5134
1726580100000|2024-09-17 13:35:00|2264.5|2264|2264.5|2264|2266|2265.5|2261|2260.5|2470
1726580400000|2024-09-17 13:40:00|2265|2264.5|2267|2266|2268.5|2267.5|2264.5|2264|2510
1726580700000|2024-09-17 13:45:00|2266.5|2267|2267.5|2266.5|2268|2267.5|2266|2265|1093
1726581000000|2024-09-17 13:50:00|2267|2266|2266.5|2265.5|2268.5|2267.5|2265|2264.5|6211
1726581300000|2024-09-17 13:55:00|2267|2266|2262|2261|2269.5|2269|2261.5|2260.5|5827
1726581600000|2024-09-17 14:00:00|2261|2260.5|2261.5|2261|2262|2261.5|2259.5|2259|5452
1726581900000|2024-09-17 14:05:00|2261|2260.5|2263|2262.5|2264.5|2264|2261|2260.5|3888
1726582200000|2024-09-17 14:10:00|2262.5|2262|2260.5|2260|2263|2262.5|2259.5|2259|3123
1726582500000|2024-09-17 14:15:00|2261|2259.5|2258.5|2258|2261.5|2260.5|2258.5|2258|1425
1726582800000|2024-09-17 14:20:00|2259|2259|2261|2260.5|2262|2261.5|2259|2259|2733
1726583100000|2024-09-17 14:25:00|2261.5|2260|2261|2260|2261.5|2260.5|2258|2257.5|2885
1726583400000|2024-09-17 14:30:00|2261.5|2260.5|2262.5|2261.5|2263.5|2262.5|2261|2260.5|1431
1726583700000|2024-09-17 14:35:00|2262|2262|2263|2262.5|2264.5|2264|2262|2261|3480
1726584000000|2024-09-17 14:40:00|2262.5|2262|2260|2259.5|2263|2262|2259|2258.5|4097
1726584300000|2024-09-17 14:45:00|2260.5|2259|2259|2258.5|2260.5|2260|2258.5|2258|3920
1726584600000|2024-09-17 14:50:00|2259.5|2259|2259.5|2259|2260.5|2260|2258.5|2258|2245
1726584900000|2024-09-17 14:55:00|2260|2258.5|2260.5|2259.5|2262|2261.5|2259|2258.5|2996
1726585200000|2024-09-17 15:00:00|2261|2260|2259|2258|2261|2260|2258.5|2258|5345
1726585500000|2024-09-17 15:05:00|2258.5|2258.5|2259.5|2259|2261|2260.5|2258.5|2258.5|1552
1726585800000|2024-09-17 15:10:00|2259|2258.5|2259|2258.5|2259.5|2259|2258.5|2258|2806
1726586100000|2024-09-17 15:15:00|2259.5|2259|2259.5|2259|2260|2259.5|2258.5|2258|3760
1726586400000|2024-09-17 15:20:00|2259|2258.5|2258.5|2258|2259|2258.5|2257.5|2257|4503
1726586700000|2024-09-17 15:25:00|2259|2258.5|2260|2259|2260.5|2260|2259|2258.5|3804
1726642800000|2024-09-18 07:00:00|2253|2251|2257|2256|2259|2257.5|2251.5|2250.5|2424
1726643100000|2024-09-18 07:05:00|2257.5|2256.5|2263|2262|2264.5|2263|2257.5|2256.5|2111
1726643400000|2024-09-18 07:10:00|2263.5|2262.5|2264|2263.5|2271|2269.5|2263.5|2262.5|6057
1726643700000|2024-09-18 07:15:00|2263.5|2262.5|2258.5|2257.5|2263.5|2262.5|2256.5|2256|2670
1726644000000|2024-09-18 07:20:00|2258|2257|2252.5|2252|2259|2258.5|2252.5|2252|2672
1726644300000|2024-09-18 07:25:00|2253.5|2253|2253.5|2252.5|2256|2255|2252|2251|1446
1726644600000|2024-09-18 07:30:00|2254|2252|2255.5|2254.5|2256|2255.5|2253.5|2252|1065
1726644900000|2024-09-18 07:35:00|2256|2255|2259|2258.5|2260|2258.5|2255|2254.5|1537
1726645200000|2024-09-18 07:40:00|2260|2259|2258|2257|2260.5|2260|2257.5|2257|781
1726645500000|2024-09-18 07:45:00|2257.5|2256.5|2259.5|2258.5|2259.5|2258.5|2255.5|2254.5|1960
1726645800000|2024-09-18 07:50:00|2258.5|2257.5|2255.5|2255|2259.5|2258.5|2255.5|2254.5|904
1726646100000|2024-09-18 07:55:00|2256|2255.5|2257|2256.5|2259|2258|2256|2255.5|356
1726646400000|2024-09-18 08:00:00|2257.5|2257|2257.5|2256.5|2259|2258|2257.5|2256.5|335
1726646700000|2024-09-18 08:05:00|2257|2257|2256.5|2255.5|2257.5|2257|2256.5|2255.5|1411
1726647000000|2024-09-18 08:10:00|2256|2256|2256|2255.5|2257|2256|2254.5|2253.5|830
1726647300000|2024-09-18 08:15:00|2255.5|2254.5|2255.5|2255|2257.5|2257|2255.5|2254.5|1090
1726647600000|2024-09-18 08:20:00|2256|2255.5|2253.5|2253|2256.5|2256|2253.5|2253|2382
1726647900000|2024-09-18 08:25:00|2253|2252.5|2253.5|2252.5|2255|2254|2253|2252.5|459
1726648200000|2024-09-18 08:30:00|2253|2252|2255.5|2254.5|2256|2255|2252.5|2252|2428
1726648500000|2024-09-18 08:35:00|2256|2255|2256.5|2256|2257|2256.5|2256|2255|1330
1726648800000|2024-09-18 08:40:00|2257|2256.5|2256|2255|2257.5|2256.5|2255.5|2254.5|1357
1726649100000|2024-09-18 08:45:00|2255.5|2254.5|2257.5|2256.5|2257.5|2256.5|2255|2254.5|792
1726649400000|2024-09-18 08:50:00|2257|2257|2260|2259.5|2260.5|2259.5|2257|2256|1458
1726649700000|2024-09-18 08:55:00|2260.5|2259|2258.5|2257.5|2261|2260|2258|2257|3803
1726650000000|2024-09-18 09:00:00|2258|2257|2256|2255.5|2258|2257.5|2256|2255.5|1661
1726650300000|2024-09-18 09:05:00|2256.5|2255|2256|2255|2256.5|2255.5|2255|2254|1049
1726650600000|2024-09-18 09:10:00|2255.5|2254|2255|2254.5|2255.5|2254.5|2254|2253|1886
1726650900000|2024-09-18 09:15:00|2254|2253.5|2254.5|2253.5|2255.5|2254.5|2254|2253.5|2114
1726651200000|2024-09-18 09:20:00|2254|2254|2257|2256|2257.5|2257|2254|2254|1978
1726651500000|2024-09-18 09:25:00|2257.5|2256.5|2258.5|2257.5|2258.5|2257.5|2256.5|2256|1168
1726651800000|2024-09-18 09:30:00|2259.5|2258|2261.5|2261|2262.5|2261.5|2259|2257.5|2623
1726652100000|2024-09-18 09:35:00|2262|2261.5|2264|2263.5|2265|2264|2262|2261|824
1726652400000|2024-09-18 09:40:00|2264.5|2264|2262|2261|2264.5|2264|2262|2261|2770
1726652700000|2024-09-18 09:45:00|2262.5|2261.5|2264.5|2264|2265|2264|2261|2260.5|1906
1726653000000|2024-09-18 09:50:00|2265|2264.5|2265.5|2265|2267.5|2266.5|2264.5|2264|1688
1726653300000|2024-09-18 09:55:00|2265|2264.5|2264.5|2264|2266.5|2265.5|2264.5|2264|1968
1726653600000|2024-09-18 10:00:00|2264|2263|2263|2262|2265|2264|2262|2261.5|2702
1726653900000|2024-09-18 10:05:00|2262.5|2261|2259.5|2259|2262.5|2261.5|2259.5|2259|975
1726654200000|2024-09-18 10:10:00|2260.5|2260|2260|2259|2260.5|2260|2260|2259|895
1726654500000|2024-09-18 10:15:00|2260.5|2259.5|2261|2260.5|2261|2260.5|2260|2259|480
1726654800000|2024-09-18 10:20:00|2261.5|2260|2262.5|2262|2262.5|2262|2261.5|2260|910
1726655100000|2024-09-18 10:25:00|2263|2262.5|2266|2265|2266|2265|2262.5|2262|1642
1726655400000|2024-09-18 10:30:00|2265.5|2265.5|2266.5|2265.5|2267.5|2267|2265.5|2265.5|3406
1726655700000|2024-09-18 10:35:00|2266|2266|2266.5|2265.5|2268|2267.5|2265|2264.5|1621
1726656000000|2024-09-18 10:40:00|2267|2266|2262.5|2262|2267.5|2266.5|2262.5|2262|1372
1726656300000|2024-09-18 10:45:00|2263|2261.5|2264|2263|2265|2264|2262|2261|1333
1726656600000|2024-09-18 10:50:00|2263.5|2263.5|2261|2260|2263.5|2263.5|2260|2259.5|2181
1726656900000|2024-09-18 10:55:00|2261.5|2260.5|2261|2260.5|2262|2261.5|2260.5|2260|647
1726657200000|2024-09-18 11:00:00|2260.5|2260|2261|2260.5|2262.5|2261.5|2260.5|2260|298
1726657500000|2024-09-18 11:05:00|2260.5|2260|2261.5|2261|2262|2261|2260|2259|1654
1726657800000|2024-09-18 11:10:00|2262|2261.5|2263|2262.5|2264|2263|2262|2261|598
1726658100000|2024-09-18 11:15:00|2262.5|2262|2264.5|2263.5|2264.5|2264|2262|2261.5|1819
1726658400000|2024-09-18 11:20:00|2264|2263|2265.5|2264.5|2265.5|2265|2262.5|2262|2031
1726658700000|2024-09-18 11:25:00|2266|2265|2265|2264|2266|2265.5|2264.5|2263.5|2332
1726659000000|2024-09-18 11:30:00|2265.5|2264.5|2267.5|2266.5|2268.5|2268|2265.5|2264.5|4500
1726659300000|2024-09-18 11:35:00|2267|2266|2265.5|2264.5|2267|2266|2265|2264.5|457
1726659600000|2024-09-18 11:40:00|2265|2264|2265|2264.5|2266|2265.5|2264.5|2264|1172
1726659900000|2024-09-18 11:45:00|2265.5|2264|2266|2265|2266|2265|2264.5|2263.5|493
1726660200000|2024-09-18 11:50:00|2265|2264.5|2264|2263|2265.5|2264.5|2263.5|2262.5|645
1726660500000|2024-09-18 11:55:00|2263.5|2262.5|2263.5|2263|2264|2263|2263|2262.5|1871
1726660800000|2024-09-18 12:00:00|2264|2262.5|2264.5|2263.5|2265.5|2264.5|2262.5|2261.5|864
1726661100000|2024-09-18 12:05:00|2265|2264|2266|2265|2266|2265|2263.5|2263|486
1726661400000|2024-09-18 12:10:00|2265.5|2265.5|2267|2266|2267|2266|2265.5|2265|198
1726661700000|2024-09-18 12:15:00|2266.5|2265.5|2267|2266|2267|2266|2265|2264.5|1247
1726662000000|2024-09-18 12:20:00|2266.5|2265|2265.5|2264.5|2266.5|2265|2264.5|2264|894
1726662300000|2024-09-18 12:25:00|2266|2265|2266|2265|2266|2265|2264.5|2264|1650
1726662600000|2024-09-18 12:30:00|2265|2265.5|2264.5|2263.5|2265|2265.5|2263|2262.5|1846
1726662900000|2024-09-18 12:35:00|2265|2264|2268.5|2268|2269|2268|2265|2264|2808
1726663200000|2024-09-18 12:40:00|2268|2267.5|2265.5|2265|2268|2268|2265|2264|1666
1726663500000|2024-09-18 12:45:00|2266|2265.5|2264|2263.5|2266.5|2265.5|2263.5|2263|324
1726663800000|2024-09-18 12:50:00|2264.5|2264|2263|2262.5|2264.5|2264|2262.5|2261.5|1995
1726664100000|2024-09-18 12:55:00|2264|2262|2264.5|2264|2264.5|2264|2263.5|2262|1775
1726664400000|2024-09-18 13:00:00|2265|2264.5|2264|2263.5|2265|2264.5|2263.5|2263|983
1726664700000|2024-09-18 13:05:00|2263.5|2263|2266.5|2266|2266.5|2266|2263|2262.5|1796
1726665000000|2024-09-18 13:10:00|2266|2265.5|2266|2265|2266.5|2266|2265.5|2265|2225
1726665300000|2024-09-18 13:15:00|2266.5|2265.5|2268|2267.5|2268|2267.5|2265.5|2265|4044
1726665600000|2024-09-18 13:20:00|2268.5|2268|2271|2270.5|2271.5|2271|2268|2267.5|1128
1726665900000|2024-09-18 13:25:00|2271.5|2271|2272|2271|2272.5|2272|2271|2270|4281
1726666200000|2024-09-18 13:30:00|2271.5|2270|2265|2264.5|2272|2270|2263.5|2263|5479
1726666500000|2024-09-18 13:35:00|2264.5|2264|2263.5|2263|2265.5|2264.5|2261.5|2261|4534
1726666800000|2024-09-18 13:40:00|2264|2263.5|2264|2263.5|2266|2265.5|2262|2261.5|2040
1726667100000|2024-09-18 13:45:00|2264.5|2264|2264.5|2264|2266|2265|2264|2263.5|2129
1726667400000|2024-09-18 13:50:00|2264|2263.5|2262|2261.5|2264|2263.5|2261|2260.5|3169
1726667700000|2024-09-18 13:55:00|2261.5|2261|2261|2260.5|2263|2262.5|2260.5|2259.5|1470
1726668000000|2024-09-18 14:00:00|2261.5|2261|2262.5|2262|2262.5|2262|2260.5|2259.5|3307
1726668300000|2024-09-18 14:05:00|2262|2261.5|2258|2257.5|2262|2261.5|2257|2256.5|1423
1726668600000|2024-09-18 14:10:00|2259|2258|2258|2257|2259|2258.5|2256.5|2256|5292
1726668900000|2024-09-18 14:15:00|2258.5|2257.5|2261.5|2261|2261.5|2261|2258|2257.5|2942
1726669200000|2024-09-18 14:20:00|2261|2260.5|2262.5|2261.5|2262.5|2261.5|2260.5|2260|1282
1726669500000|2024-09-18 14:25:00|2262|2261|2262|2261.5|2264|2263|2260.5|2259.5|1396
1726669800000|2024-09-18 14:30:00|2261.5|2261|2263|2262|2263|2262|2261|2260|1815
1726670100000|2024-09-18 14:35:00|2263.5|2262.5|2267|2266|2267|2266.5|2263.5|2262.5|2717
1726670400000|2024-09-18 14:40:00|2266.5|2266.5|2268|2267.5|2268.5|2268|2266.5|2266.5|1583
1726670700000|2024-09-18 14:45:00|2268.5|2268|2267.5|2267|2269|2268.5|2266.5|2266|2286
1726671000000|2024-09-18 14:50:00|2268|2267.5|2269|2268.5|2270|2269.5|2268|2267.5|5691
1726671300000|2024-09-18 14:55:00|2268.5|2268|2266.5|2266|2269|2268.5|2266.5|2266|2279
1726671600000|2024-09-18 15:00:00|2266|2265.5|2266.5|2266|2268|2267.5|2266|2265.5|3439
1726671900000|2024-09-18 15:05:00|2267|2266.5|2266.5|2266|2267|2266.5|2265.5|2265|1752
1726672200000|2024-09-18 15:10:00|2266|2265.5|2267|2266.5|2267|2266.5|2265|2264.5|1045
1726672500000|2024-09-18 15:15:00|2266.5|2266|2268|2267.5|2268|2267.5|2266.5|2266|3134
1726672800000|2024-09-18 15:20:00|2268.5|2268|2267|2266.5|2268.5|2268|2267|2266.5|2089
1726673100000|2024-09-18 15:25:00|2267.5|2266|2266.5|2265.5|2267.5|2267|2266|2265.5|13232
1726729200000|2024-09-19 07:00:00|2289.5|2287.5|2292|2290.5|2295|2293|2288|2286|6333
1726729500000|2024-09-19 07:05:00|2293|2291|2292.5|2291.5|2293.5|2292|2288|2286.5|7053
1726729800000|2024-09-19 07:10:00|2293|2292|2293.5|2292.5|2296.5|2295.5|2290.5|2290|3370
1726730100000|2024-09-19 07:15:00|2294|2293.5|2292.5|2292|2295.5|2294|2291.5|2291|3487
1726730400000|2024-09-19 07:20:00|2293|2292.5|2292|2290.5|2296|2295.5|2291|2290|5319
1726730700000|2024-09-19 07:25:00|2291.5|2291|2287.5|2286.5|2294.5|2293|2287.5|2286.5|1686
1726731000000|2024-09-19 07:30:00|2288.5|2286|2288|2286.5|2289.5|2288.5|2286|2285.5|4737
1726731300000|2024-09-19 07:35:00|2288.5|2287|2285|2284.5|2288.5|2287.5|2284.5|2283.5|1497
1726731600000|2024-09-19 07:40:00|2286|2284|2284.5|2283.5|2287.5|2286.5|2283|2282|2693
1726731900000|2024-09-19 07:45:00|2284|2283|2284.5|2283.5|2286.5|2286|2283.5|2282.5|3046
1726732200000|2024-09-19 07:50:00|2284|2283|2284|2283|2284|2283|2282|2281|2776
1726732500000|2024-09-19 07:55:00|2283.5|2282.5|2286|2285|2286.5|2286|2283|2282|2059
1726732800000|2024-09-19 08:00:00|2285.5|2284.5|2284|2283|2286|2285.5|2283.5|2282.5|2005
1726733100000|2024-09-19 08:05:00|2283.5|2282.5|2282|2281|2285|2284|2282|2281|1439
1726733400000|2024-09-19 08:10:00|2282.5|2281.5|2289|2288|2289.5|2289|2282|2281.5|2786
1726733700000|2024-09-19 08:15:00|2288.5|2287.5|2286.5|2285.5|2288.5|2287.5|2285|2284.5|4373
1726734000000|2024-09-19 08:20:00|2287.5|2286.5|2289|2288|2289|2288.5|2287|2286|3623
1726734300000|2024-09-19 08:25:00|2290|2288.5|2289.5|2288.5|2290|2289.5|2288|2287.5|1699
1726734600000|2024-09-19 08:30:00|2290|2289|2290|2289|2291.5|2291|2289|2288.5|1567
1726734900000|2024-09-19 08:35:00|2290.5|2289.5|2290|2289|2290.5|2289.5|2289|2288|1481
1726735200000|2024-09-19 08:40:00|2290.5|2289.5|2289.5|2289|2291.5|2291|2289.5|2289|4467
1726735500000|2024-09-19 08:45:00|2289|2288|2289|2288|2289.5|2288.5|2287.5|2287|1891
1726735800000|2024-09-19 08:50:00|2289.5|2288.5|2290.5|2290|2291.5|2291|2288.5|2288|3495
1726736100000|2024-09-19 08:55:00|2291|2290.5|2291.5|2290.5|2291.5|2291|2290.5|2290|899
1726736400000|2024-09-19 09:00:00|2291|2291|2291|2290.5|2292.5|2292|2290.5|2289.5|2955
1726736700000|2024-09-19 09:05:00|2292|2291|2288.5|2287.5|2292|2291|2287|2286.5|3494
1726737000000|2024-09-19 09:10:00|2288|2288|2290|2289|2290|2289.5|2286|2285.5|2673
1726737300000|2024-09-19 09:15:00|2289.5|2289.5|2292.5|2291.5|2292.5|2292|2289|2288.5|4079
1726737600000|2024-09-19 09:20:00|2292|2292|2297.5|2297|2297.5|2297|2292|2291|5672
1726737900000|2024-09-19 09:25:00|2297|2296.5|2298|2297.5|2300|2299.5|2296.5|2296|6013
1726738200000|2024-09-19 09:30:00|2298.5|2298|2299|2298.5|2301|2300.5|2298.5|2298|3869
1726738500000|2024-09-19 09:35:00|2299.5|2298|2302|2301.5|2303|2302|2298.5|2297.5|4166
1726738800000|2024-09-19 09:40:00|2301.5|2301|2304.5|2304|2305|2304|2301.5|2301|3113
1726739100000|2024-09-19 09:45:00|2305|2304.5|2305|2304|2305.5|2304.5|2303.5|2302.5|2147
1726739400000|2024-09-19 09:50:00|2304.5|2304.5|2304|2303.5|2305.5|2304.5|2304|2303|2913
1726739700000|2024-09-19 09:55:00|2304.5|2304.5|2304|2303.5|2306|2305.5|2304|2303|792
1726740000000|2024-09-19 10:00:00|2304.5|2303|2301|2300.5|2305.5|2304.5|2301|2300.5|1742
1726740300000|2024-09-19 10:05:00|2300.5|2300|2300.5|2300|2303|2302.5|2300|2299|3778
1726740600000|2024-09-19 10:10:00|2300|2299.5|2299|2298|2300.5|2299.5|2298.5|2298|916
1726740900000|2024-09-19 10:15:00|2298.5|2297.5|2298.5|2298|2300|2299|2298|2297.5|613
1726741200000|2024-09-19 10:20:00|2299.5|2298.5|2300.5|2299.5|2300.5|2300|2299|2298.5|395
1726741500000|2024-09-19 10:25:00|2301|2300|2299|2298.5|2301|2300.5|2298|2297.5|2069
1726741800000|2024-09-19 10:30:00|2298.5|2298|2299|2298.5|2300|2299|2298.5|2298|1321
1726742100000|2024-09-19 10:35:00|2298.5|2298|2298|2297|2299|2298.5|2297|2296|1586
1726742400000|2024-09-19 10:40:00|2297.5|2296.5|2295.5|2295|2297.5|2296.5|2294|2293|933
1726742700000|2024-09-19 10:45:00|2295|2294.5|2290.5|2290|2295.5|2294.5|2290.5|2289.5|991
1726743000000|2024-09-19 10:50:00|2291.5|2290.5|2292.5|2292|2292.5|2292|2290.5|2289.5|1260
1726743300000|2024-09-19 10:55:00|2293|2291.5|2292.5|2291.5|2293.5|2293|2292.5|2291.5|1078
1726743600000|2024-09-19 11:00:00|2292|2292|2294|2293.5|2295|2294|2292|2291.5|2698
1726743900000|2024-09-19 11:05:00|2295|2294|2294.5|2294|2297.5|2296.5|2294|2293.5|936
1726744200000|2024-09-19 11:10:00|2295.5|2293.5|2293.5|2293|2298|2297.5|2293.5|2293|2817
1726744500000|2024-09-19 11:15:00|2292.5|2292|2293.5|2292.5|2293.5|2292.5|2291|2290|1964
1726744800000|2024-09-19 11:20:00|2293|2293|2290|2289.5|2293|2293|2290|2289.5|412
1726745100000|2024-09-19 11:25:00|2289.5|2289|2293|2292|2293|2292.5|2289.5|2289|2484
1726745400000|2024-09-19 11:30:00|2292|2291.5|2291|2290.5|2292.5|2292|2291|2290.5|1445
1726745700000|2024-09-19 11:35:00|2291.5|2291|2290.5|2290|2291.5|2291|2290.5|2290|477
1726746000000|2024-09-19 11:40:00|2291.5|2290.5|2294.5|2294|2296.5|2295.5|2291|2290.5|1236
1726746300000|2024-09-19 11:45:00|2293.5|2293.5|2292|2291|2294|2293.5|2291.5|2290.5|685
1726746600000|2024-09-19 11:50:00|2291.5|2290.5|2291.5|2290.5|2292.5|2292|2291|2290.5|1474
1726746900000|2024-09-19 11:55:00|2291|2291|2293|2292|2293.5|2293|2290.5|2290|646
1726747200000|2024-09-19 12:00:00|2293.5|2292.5|2296|2295|2296.5|2295.5|2293.5|2292.5|1230
1726747500000|2024-09-19 12:05:00|2295.5|2295.5|2294.5|2293.5|2296|2295.5|2292.5|2292|1368
1726747800000|2024-09-19 12:10:00|2293.5|2293|2291.5|2291|2295.5|2294.5|2291.5|2290.5|3760
1726748100000|2024-09-19 12:15:00|2292.5|2290.5|2292|2291.5|2293|2292|2290.5|2290|1213
1726748400000|2024-09-19 12:20:00|2292.5|2292|2290|2289.5|2292.5|2292|2289.5|2288.5|968
1726748700000|2024-09-19 12:25:00|2290.5|2289|2291|2290|2291|2290|2290|2289|1052
1726749000000|2024-09-19 12:30:00|2292.5|2291.5|2291.5|2291|2296|2295|2290.5|2290|5479
1726749300000|2024-09-19 12:35:00|2291|2290.5|2291|2290|2293|2292|2289.5|2289|2659
1726749600000|2024-09-19 12:40:00|2292|2290.5|2293|2292.5|2293|2292.5|2291.5|2290.5|384
1726749900000|2024-09-19 12:45:00|2293.5|2292|2291|2290.5|2293.5|2292|2290.5|2290|981
1726750200000|2024-09-19 12:50:00|2291.5|2290|2291.5|2291|2292.5|2292|2291.5|2290|506
1726750500000|2024-09-19 12:55:00|2291|2290|2288.5|2288|2291|2290|2288|2287|1578
1726750800000|2024-09-19 13:00:00|2288|2287.5|2287.5|2287|2288|2287.5|2285.5|2285|1951
1726751100000|2024-09-19 13:05:00|2288|2287.5|2289|2288|2289|2288|2287|2286|1597
1726751400000|2024-09-19 13:10:00|2289.5|2288.5|2290.5|2290|2291|2290.5|2289.5|2288.5|1378
1726751700000|2024-09-19 13:15:00|2290|2289.5|2290|2289.5|2290.5|2289.5|2289|2288|2205
1726752000000|2024-09-19 13:20:00|2290.5|2289|2292.5|2291.5|2292.5|2291.5|2289.5|2288.5|2069
1726752300000|2024-09-19 13:25:00|2292|2291|2294.5|2293.5|2294.5|2293.5|2291|2290.5|4909
1726752600000|2024-09-19 13:30:00|2295|2294|2290|2289.5|2296.5|2295.5|2290|2289.5|3001
1726752900000|2024-09-19 13:35:00|2289.5|2289|2290.5|2289.5|2291.5|2291|2288.5|2288|2439
1726753200000|2024-09-19 13:40:00|2290|2290|2282.5|2281.5|2290|2290|2282.5|2281.5|3155
1726753500000|2024-09-19 13:45:00|2282|2281|2283|2282.5|2283|2282.5|2279.5|2279|4001
1726753800000|2024-09-19 13:50:00|2282|2281.5|2288|2287|2288|2287.5|2281|2280.5|5465
1726754100000|2024-09-19 13:55:00|2288.5|2287.5|2288.5|2287.5|2291.5|2290.5|2288|2287.5|3122
1726754400000|2024-09-19 14:00:00|2288|2287|2287|2286|2288.5|2287.5|2285|2284.5|3788
1726754700000|2024-09-19 14:05:00|2286|2286.5|2285.5|2284.5|2287.5|2287|2284|2283.5|1709
1726755000000|2024-09-19 14:10:00|2285|2284|2285.5|2284.5|2287.5|2287|2284|2283.5|2020
1726755300000|2024-09-19 14:15:00|2286|2285|2287|2286.5|2287|2286.5|2282.5|2281.5|693
1726755600000|2024-09-19 14:20:00|2287.5|2287|2288|2287.5|2288|2287.5|2286.5|2286|1233
1726755900000|2024-09-19 14:25:00|2287.5|2287|2289.5|2288.5|2289.5|2288.5|2287.5|2287|3018
1726756200000|2024-09-19 14:30:00|2289|2288|2291|2290.5|2292|2291.5|2289|2288|3225
1726756500000|2024-09-19 14:35:00|2291.5|2291|2290|2289.5|2292.5|2292|2288|2287.5|3096
1726756800000|2024-09-19 14:40:00|2289.5|2289|2287.5|2287|2290.5|2290|2287|2286|1516
1726757100000|2024-09-19 14:45:00|2287|2286.5|2286.5|2285.5|2287|2286.5|2284.5|2284|2603
1726757400000|2024-09-19 14:50:00|2287|2286|2287.5|2287|2288.5|2287.5|2286|2285.5|4381
1726757700000|2024-09-19 14:55:00|2288|2286.5|2289.5|2289|2290|2289.5|2288|2286.5|4018
1726758000000|2024-09-19 15:00:00|2290|2289.5|2292|2291.5|2293|2292|2289|2288.5|3080
1726758300000|2024-09-19 15:05:00|2291.5|2291|2285|2284.5|2291.5|2291|2285|2284.5|4460
1726758600000|2024-09-19 15:10:00|2285.5|2285|2286.5|2286|2287.5|2287|2285.5|2284.5|3923
1726758900000|2024-09-19 15:15:00|2287|2286.5|2288|2287.5|2288.5|2288|2286.5|2286.5|3340
1726759200000|2024-09-19 15:20:00|2287.5|2287|2287.5|2287|2288.5|2288|2287|2286.5|3078
1726759500000|2024-09-19 15:25:00|2288|2287.5|2290|2289.5|2290.5|2290|2287.5|2287|4761
1726815600000|2024-09-20 07:00:00|2290|2288.5|2295.5|2293.5|2299|2297.5|2289.5|2288|3024
1726815900000|2024-09-20 07:05:00|2295|2294|2293|2292.5|2298.5|2296.5|2293|2292|2230
1726816200000|2024-09-20 07:10:00|2292.5|2291.5|2294|2292.5|2294.5|2293|2291|2289.5|3032
1726816500000|2024-09-20 07:15:00|2294.5|2293|2298|2296.5|2298|2296.5|2292.5|2291.5|1634
1726816800000|2024-09-20 07:20:00|2297.5|2296|2290.5|2289.5|2298|2297.5|2290.5|2289.5|3693
1726817100000|2024-09-20 07:25:00|2291|2290|2289|2288|2292|2291.5|2288|2287.5|3015
1726817400000|2024-09-20 07:30:00|2290|2289|2288.5|2288|2292|2291.5|2288.5|2288|2603
1726817700000|2024-09-20 07:35:00|2289|2288.5|2288.5|2287.5|2289.5|2288.5|2285|2284.5|2918
1726818000000|2024-09-20 07:40:00|2287.5|2286.5|2292|2290.5|2293|2292|2287.5|2286.5|2068
1726818300000|2024-09-20 07:45:00|2291.5|2290|2291|2290|2291.5|2290|2288|2287|1331
1726818600000|2024-09-20 07:50:00|2291.5|2290.5|2290.5|2289.5|2292.5|2292|2290|2289|2197
1726818900000|2024-09-20 07:55:00|2290|2289|2292.5|2291.5|2293|2292.5|2289|2288.5|2615
1726819200000|2024-09-20 08:00:00|2293.5|2293|2288.5|2287.5|2295|2294|2288.5|2287.5|1873
1726819500000|2024-09-20 08:05:00|2288|2287|2287.5|2286.5|2289.5|2288.5|2287|2286.5|525
1726819800000|2024-09-20 08:10:00|2287|2286|2287|2286|2288|2287|2284|2283.5|2674
1726820100000|2024-09-20 08:15:00|2286.5|2285.5|2282|2281.5|2286.5|2285.5|2279.5|2278.5|6466
1726820400000|2024-09-20 08:20:00|2281.5|2281|2276.5|2275.5|2282|2281|2276.5|2275.5|2273
1726820700000|2024-09-20 08:25:00|2277|2276|2277|2276.5|2278.5|2277.5|2276|2275.5|1222
1726821000000|2024-09-20 08:30:00|2277.5|2276|2278|2277|2279.5|2279|2275|2274.5|2842
1726821300000|2024-09-20 08:35:00|2278.5|2277.5|2279|2278.5|2281.5|2281|2278.5|2277|2246
1726821600000|2024-09-20 08:40:00|2278.5|2278|2280.5|2279.5|2281|2280|2278.5|2277.5|1918
1726821900000|2024-09-20 08:45:00|2280|2280|2278|2277|2281|2280.5|2277.5|2277|1218
1726822200000|2024-09-20 08:50:00|2279|2278|2281|2280|2284|2283.5|2279|2278|2049
1726822500000|2024-09-20 08:55:00|2281.5|2280.5|2279.5|2279|2281.5|2281|2279|2278|1352
1726822800000|2024-09-20 09:00:00|2280|2278.5|2276.5|2275.5|2280|2278.5|2273.5|2272.5|3486
1726823100000|2024-09-20 09:05:00|2277|2276|2278|2277|2279.5|2278.5|2276|2275.5|1363
1726823400000|2024-09-20 09:10:00|2277.5|2276|2274.5|2273.5|2277.5|2276|2274|2273|1774
1726823700000|2024-09-20 09:15:00|2274|2274|2274|2273|2275|2274|2272.5|2271.5|935
1726824000000|2024-09-20 09:20:00|2273.5|2272.5|2271.5|2271|2273.5|2272.5|2271|2270|1948
1726824300000|2024-09-20 09:25:00|2272|2271.5|2277.5|2277|2277.5|2277|2271.5|2271.5|2277
1726824600000|2024-09-20 09:30:00|2277|2276.5|2274|2273.5|2277|2276.5|2274|2273.5|2228
1726824900000|2024-09-20 09:35:00|2274.5|2274|2274.5|2274|2275.5|2275|2274|2273.5|2229
1726825200000|2024-09-20 09:40:00|2275|2274.5|2279.5|2278.5|2280|2279.5|2275|2274.5|4471
1726825500000|2024-09-20 09:45:00|2279|2278|2280.5|2279.5|2281|2280|2278|2277|3851
1726825800000|2024-09-20 09:50:00|2280|2280|2282|2281|2282.5|2282|2277.5|2277|12188
1726826100000|2024-09-20 09:55:00|2282.5|2281.5|2281.5|2281|2282.5|2282|2280|2279.5|11462
1726826400000|2024-09-20 10:00:00|2282|2281.5|2283.5|2282.5|2287|2286.5|2282|2281.5|5931
1726826700000|2024-09-20 10:05:00|2284|2283|2285.5|2284.5|2287|2286.5|2283|2282.5|3324
1726827000000|2024-09-20 10:10:00|2285|2284|2286.5|2286|2287.5|2287|2284.5|2284|2180
1726827300000|2024-09-20 10:15:00|2287.5|2286.5|2285.5|2285|2289.5|2289|2285.5|2285|4336
1726827600000|2024-09-20 10:20:00|2286.5|2284.5|2287|2286.5|2287.5|2287|2285.5|2284.5|1493
1726827900000|2024-09-20 10:25:00|2287.5|2286|2287.5|2286.5|2288|2287.5|2285.5|2284.5|2143
1726828200000|2024-09-20 10:30:00|2287|2286|2288|2287|2288|2287.5|2287|2286|1792
1726828500000|2024-09-20 10:35:00|2288.5|2287.5|2288.5|2287.5|2289|2288.5|2288.5|2287.5|629
1726828800000|2024-09-20 10:40:00|2288|2287|2289|2288.5|2289.5|2288.5|2287.5|2286.5|1046
1726829100000|2024-09-20 10:45:00|2288|2287.5|2287|2286|2288.5|2288|2285.5|2284.5|1686
1726829400000|2024-09-20 10:50:00|2286.5|2286.5|2285.5|2284.5|2287.5|2286.5|2285|2284.5|484
1726829700000|2024-09-20 10:55:00|2285|2284|2288|2287|2288|2287.5|2285|2284|740
1726830000000|2024-09-20 11:00:00|2287.5|2287.5|2292.5|2291.5|2292.5|2292|2287.5|2287|2579
1726830300000|2024-09-20 11:05:00|2292|2292|2293.5|2292.5|2293.5|2292.5|2290.5|2289.5|2568
1726830600000|2024-09-20 11:10:00|2293|2293.5|2295|2294.5|2295|2294.5|2293|2293.5|1455
1726830900000|2024-09-20 11:15:00|2294.5|2294|2292|2291|2295|2294|2291.5|2291|1880
1726831200000|2024-09-20 11:20:00|2291.5|2290.5|2291|2290|2291.5|2291|2290|2289.5|1827
1726831500000|2024-09-20 11:25:00|2290.5|2290.5|2289|2288.5|2291|2290.5|2289|2288.5|388
1726831800000|2024-09-20 11:30:00|2288.5|2288|2287.5|2287|2291|2290.5|2287.5|2287|1552
1726832100000|2024-09-20 11:35:00|2288|2286.5|2287|2286|2288|2287.5|2287|2286|2192
1726832400000|2024-09-20 11:40:00|2287.5|2286.5|2289|2288.5|2289|2288.5|2287.5|2286.5|776
1726832700000|2024-09-20 11:45:00|2288.5|2288|2290.5|2289.5|2290.5|2289.5|2288.5|2288|1437
1726833000000|2024-09-20 11:50:00|2291|2290.5|2292.5|2292|2293|2292|2291|2290.5|1885
1726833300000|2024-09-20 11:55:00|2293|2291.5|2293|2292|2293|2292.5|2291.5|2291|1103
1726833600000|2024-09-20 12:00:00|2292.5|2291.5|2290.5|2289.5|2293|2292|2290|2289.5|1550
1726833900000|2024-09-20 12:05:00|2291|2290|2292|2291|2292.5|2292|2291|2290|2190
1726834200000|2024-09-20 12:10:00|2291.5|2290.5|2293.5|2292.5|2294|2293.5|2291.5|2290.5|2384
1726834500000|2024-09-20 12:15:00|2293|2292|2293|2292.5|2294|2293.5|2292.5|2292|332
1726834800000|2024-09-20 12:20:00|2292.5|2292|2292.5|2291.5|2294|2293|2292|2291.5|1133
1726835100000|2024-09-20 12:25:00|2292|2292|2290|2289.5|2292.5|2292|2290|2289|1004
1726835400000|2024-09-20 12:30:00|2289.5|2289|2287|2286.5|2290|2289|2287|2286.5|2082
1726835700000|2024-09-20 12:35:00|2287.5|2286|2287.5|2287|2288|2287.5|2286.5|2286|871
1726836000000|2024-09-20 12:40:00|2287|2286.5|2287|2286|2287|2286.5|2286.5|2286|352
1726836300000|2024-09-20 12:45:00|2286.5|2286.5|2286.5|2285.5|2287|2286.5|2286.5|2285.5|136
1726836600000|2024-09-20 12:50:00|2286|2286|2287.5|2287|2287.5|2287|2286|2285|1451
1726836900000|2024-09-20 12:55:00|2288|2287.5|2289.5|2288.5|2289.5|2288.5|2287.5|2286.5|2366
1726837200000|2024-09-20 13:00:00|2289|2289|2289.5|2289|2289.5|2289|2288.5|2288|594
1726837500000|2024-09-20 13:05:00|2289|2288.5|2287.5|2286.5|2290|2289.5|2286|2285.5|1755
1726837800000|2024-09-20 13:10:00|2288|2287|2287|2286.5|2289|2288.5|2287|2286.5|2915
1726838100000|2024-09-20 13:15:00|2286.5|2286|2284|2283|2287|2286.5|2283.5|2282.5|2385
1726838400000|2024-09-20 13:20:00|2283.5|2282.5|2284|2283.5|2285.5|2285|2283|2282.5|459
1726838700000|2024-09-20 13:25:00|2284.5|2283|2287.5|2286.5|2287.5|2286.5|2283.5|2283|2018
1726839000000|2024-09-20 13:30:00|2286.5|2286|2281|2280.5|2286.5|2286|2281|2280.5|4238
1726839300000|2024-09-20 13:35:00|2281.5|2280|2281|2280|2283|2282.5|2280.5|2279.5|752
1726839600000|2024-09-20 13:40:00|2280.5|2279.5|2277|2276|2280.5|2279.5|2276|2275.5|2116
1726839900000|2024-09-20 13:45:00|2277.5|2276.5|2274.5|2273.5|2279|2278.5|2274.5|2273.5|3296
1726840200000|2024-09-20 13:50:00|2274|2273|2273|2272|2275|2274|2272|2271.5|2847
1726840500000|2024-09-20 13:55:00|2272.5|2271.5|2273|2272|2276|2275|2272.5|2271.5|3714
1726840800000|2024-09-20 14:00:00|2272.5|2272.5|2268.5|2268|2273.5|2272.5|2268|2267.5|3442
1726841100000|2024-09-20 14:05:00|2269|2267.5|2272.5|2271.5|2272.5|2272|2266.5|2266|3223
1726841400000|2024-09-20 14:10:00|2273|2272|2266|2265|2273|2272|2266|2265|3100
1726841700000|2024-09-20 14:15:00|2266.5|2265.5|2270|2269|2270|2269.5|2266|2265|2369
1726842000000|2024-09-20 14:20:00|2269.5|2268.5|2270.5|2269.5|2272.5|2271.5|2269.5|2268.5|1829
1726842300000|2024-09-20 14:25:00|2271|2270|2270.5|2269.5|2271|2270.5|2269|2268.5|2179
1726842600000|2024-09-20 14:30:00|2271|2270|2276.5|2276|2276.5|2276|2270.5|2269.5|3569
1726842900000|2024-09-20 14:35:00|2276|2275.5|2270.5|2269.5|2276|2275.5|2270.5|2269.5|1814
1726843200000|2024-09-20 14:40:00|2271|2270|2268|2267.5|2272|2271|2268|2267.5|878
1726843500000|2024-09-20 14:45:00|2267.5|2267|2270|2269|2272|2271.5|2267.5|2267|3271
1726843800000|2024-09-20 14:50:00|2269.5|2269.5|2270|2269.5|2272|2271.5|2269.5|2268.5|511
1726844100000|2024-09-20 14:55:00|2270.5|2269|2273|2272|2273|2272.5|2269.5|2269|2604
1726844400000|2024-09-20 15:00:00|2272.5|2272.5|2269|2268.5|2274.5|2274|2269|2268.5|2463
1726844700000|2024-09-20 15:05:00|2269.5|2269|2272.5|2272|2273.5|2272.5|2269.5|2268.5|4174
1726845000000|2024-09-20 15:10:00|2272.5|2271.5|2272|2270.5|2273|2272|2271.5|2270.5|3281
1726845300000|2024-09-20 15:15:00|2272.5|2271|2274|2273|2274.5|2273.5|2271.5|2270.5|3790
1726845600000|2024-09-20 15:20:00|2274.5|2273.5|2273|2272|2274.5|2273.5|2273|2271.5|5051
1726845900000|2024-09-20 15:25:00|2273.5|2272.5|2273|2271.5|2273.5|2272.5|2272.5|2271.5|5707
1727074800000|2024-09-23 07:00:00|2262|2260|2258|2256.5|2262.5|2260.5|2255.5|2254|4065
1727075100000|2024-09-23 07:05:00|2259.5|2257|2250|2248.5|2260|2258|2249|2248|3214
1727075400000|2024-09-23 07:10:00|2250.5|2249|2240.5|2239|2251.5|2250.5|2239|2238|5004
1727075700000|2024-09-23 07:15:00|2235.5|2231.5|2226|2224|2235.5|2232|2221.5|2220|18137
1727076000000|2024-09-23 07:20:00|2225|2223|2222|2221|2230|2229|2221.5|2220.5|8179
1727076300000|2024-09-23 07:25:00|2221.5|2220.5|2226.5|2225|2227|2226|2219.5|2218.5|6571
1727076600000|2024-09-23 07:30:00|2226|2223.5|2226|2224.5|2231|2230|2223|2222|4720
1727076900000|2024-09-23 07:35:00|2226.5|2225|2230|2229|2230|2229|2224.5|2223.5|2749
1727077200000|2024-09-23 07:40:00|2229.5|2229.5|2225.5|2224.5|2230|2229.5|2225.5|2224.5|3741
1727077500000|2024-09-23 07:45:00|2226|2225|2223.5|2222.5|2226.5|2226|2222.5|2222|2370
1727077800000|2024-09-23 07:50:00|2224|2223|2221|2220|2224|2223.5|2219.5|2218.5|13175
1727078100000|2024-09-23 07:55:00|2220.5|2219.5|2218.5|2217|2221.5|2220.5|2217.5|2217|6346
1727078400000|2024-09-23 08:00:00|2218|2217.5|2207|2206|2219|2218.5|2207|2206|7734
1727078700000|2024-09-23 08:05:00|2207.5|2206.5|2199|2198|2207.5|2206.5|2199|2198|12506
1727079000000|2024-09-23 08:10:00|2199.5|2198.5|2195.5|2195|2200|2199.5|2193|2192.5|6852
1727079300000|2024-09-23 08:15:00|2196.5|2195.5|2198|2197|2200|2199.5|2193.5|2192.5|11517
1727079600000|2024-09-23 08:20:00|2198.5|2197.5|2206|2205|2206.5|2206|2198|2197.5|12563
1727079900000|2024-09-23 08:25:00|2207.5|2206.5|2210|2208.5|2210|2209|2205|2204|5166
1727080200000|2024-09-23 08:30:00|2209|2209|2198|2196.5|2210|2209.5|2197.5|2196|10521
1727080500000|2024-09-23 08:35:00|2198.5|2197|2191|2190.5|2199|2198.5|2187.5|2187|8480
1727080800000|2024-09-23 08:40:00|2190.5|2190|2189.5|2189|2190.5|2190|2185|2184|6854
1727081100000|2024-09-23 08:45:00|2190|2188.5|2187.5|2187|2190|2189.5|2186|2185|3967
1727081400000|2024-09-23 08:50:00|2188|2187.5|2192.5|2192|2192.5|2192|2188|2187.5|5709
1727081700000|2024-09-23 08:55:00|2193|2192.5|2189.5|2189|2193|2192.5|2189.5|2189|3328
1727082000000|2024-09-23 09:00:00|2190|2188.5|2186.5|2185.5|2190|2188.5|2184.5|2184|5074
1727082300000|2024-09-23 09:05:00|2187|2186|2186|2185|2188|2187.5|2183.5|2183|2397
1727082600000|2024-09-23 09:10:00|2185.5|2185.5|2178|2177|2186|2185.5|2175|2174.5|7796
1727082900000|2024-09-23 09:15:00|2178.5|2178|2170.5|2169.5|2180.5|2180|2169.5|2168.5|6757
1727083200000|2024-09-23 09:20:00|2169.5|2169|2173.5|2173|2174|2173.5|2167|2166.5|10338
1727083500000|2024-09-23 09:25:00|2173|2172|2172.5|2171.5|2175.5|2175|2170.5|2170|7812
1727083800000|2024-09-23 09:30:00|2173|2172|2173|2172.5|2177.5|2177|2171.5|2170.5|7055
1727084100000|2024-09-23 09:35:00|2173.5|2173|2173|2172.5|2174|2173.5|2170.5|2170|9100
1727084400000|2024-09-23 09:40:00|2172.5|2172|2175|2174.5|2175.5|2175|2171.5|2170.5|5094
1727084700000|2024-09-23 09:45:00|2174.5|2174|2173|2172.5|2176|2175.5|2173|2172.5|4192
1727085000000|2024-09-23 09:50:00|2172.5|2172|2175|2174|2175.5|2175|2171.5|2171|5209
1727085300000|2024-09-23 09:55:00|2175.5|2174.5|2176.5|2175.5|2177|2176.5|2174|2173.5|2844
1727085600000|2024-09-23 10:00:00|2176|2176|2179|2178.5|2180|2179.5|2176|2175.5|3836
1727085900000|2024-09-23 10:05:00|2179.5|2179|2180|2179.5|2180.5|2180|2177.5|2176.5|2900
1727086200000|2024-09-23 10:10:00|2180.5|2179|2182|2181|2183|2182|2179|2178|4286
1727086500000|2024-09-23 10:15:00|2181.5|2180.5|2175|2174.5|2181.5|2180.5|2174.5|2173.5|8594
1727086800000|2024-09-23 10:20:00|2175.5|2174|2184|2183|2184|2183.5|2174.5|2174|8190
1727087100000|2024-09-23 10:25:00|2183.5|2182.5|2188.5|2187.5|2191.5|2191|2182.5|2182|8704
1727087400000|2024-09-23 10:30:00|2188|2187|2186|2185.5|2190|2189|2186|2185.5|6001
1727087700000|2024-09-23 10:35:00|2185.5|2185|2184.5|2184|2186.5|2186|2182.5|2182|2659
1727088000000|2024-09-23 10:40:00|2185|2184.5|2185.5|2185|2187.5|2187|2185|2184|5271
1727088300000|2024-09-23 10:45:00|2186|2185.5|2183.5|2183|2186.5|2186|2181.5|2180.5|7824
1727088600000|2024-09-23 10:50:00|2184|2182.5|2182.5|2182|2184|2183.5|2182|2181.5|4759
1727088900000|2024-09-23 10:55:00|2182|2181.5|2182|2181|2184|2183|2181.5|2180.5|3029
1727089200000|2024-09-23 11:00:00|2182.5|2181.5|2181|2180|2183.5|2183|2180|2179.5|1935
1727089500000|2024-09-23 11:05:00|2181.5|2181|2179|2178|2182|2181|2178.5|2177.5|4059
1727089800000|2024-09-23 11:10:00|2178.5|2177.5|2179|2178|2180|2179.5|2177|2176|4343
1727090100000|2024-09-23 11:15:00|2178.5|2178.5|2176.5|2176|2179.5|2179|2176|2175|4222
1727090400000|2024-09-23 11:20:00|2177|2176.5|2182|2181.5|2185|2184.5|2177|2176|6732
1727090700000|2024-09-23 11:25:00|2181.5|2181|2179|2178.5|2181.5|2181|2177.5|2176.5|2799
1727091000000|2024-09-23 11:30:00|2179.5|2179|2175.5|2175|2181|2180|2175|2174|1724
1727091300000|2024-09-23 11:35:00|2175|2174|2176|2175|2176.5|2176|2172.5|2172|2764
1727091600000|2024-09-23 11:40:00|2175.5|2174.5|2178.5|2177.5|2178.5|2178|2175.5|2174.5|988
1727091900000|2024-09-23 11:45:00|2178|2178|2179.5|2178.5|2179.5|2179|2177.5|2176.5|2148
1727092200000|2024-09-23 11:50:00|2179|2179|2182.5|2182|2182.5|2182|2179|2178.5|1987
1727092500000|2024-09-23 11:55:00|2182|2181.5|2183.5|2183|2184|2183.5|2182|2181.5|2718
1727092800000|2024-09-23 12:00:00|2183|2182.5|2188|2187.5|2188|2187.5|2182|2181.5|3743
1727093100000|2024-09-23 12:05:00|2188.5|2188|2185.5|2184.5|2188.5|2188|2185.5|2184.5|2319
1727093400000|2024-09-23 12:10:00|2185|2184|2183|2182|2185|2184.5|2182.5|2182|1889
1727093700000|2024-09-23 12:15:00|2183.5|2183|2184.5|2184|2185.5|2185|2183.5|2183|2102
1727094000000|2024-09-23 12:20:00|2185|2184.5|2188|2187|2188.5|2187.5|2184.5|2184|1567
1727094300000|2024-09-23 12:25:00|2188.5|2187.5|2189|2188|2189|2188.5|2186.5|2185.5|962
1727094600000|2024-09-23 12:30:00|2188.5|2188.5|2184|2183.5|2188.5|2188.5|2183.5|2182.5|3611
1727094900000|2024-09-23 12:35:00|2185|2184.5|2184.5|2184|2186|2185.5|2184.5|2184|3257
1727095200000|2024-09-23 12:40:00|2185|2183.5|2188.5|2188|2190|2189.5|2184.5|2183.5|1836
1727095500000|2024-09-23 12:45:00|2188|2187.5|2185.5|2184.5|2189|2188.5|2185|2184|5316
1727095800000|2024-09-23 12:50:00|2186|2185|2183|2182.5|2186|2185.5|2182|2181|4147
1727096100000|2024-09-23 12:55:00|2183.5|2183|2184|2183|2184|2183|2180.5|2180|3677
1727096400000|2024-09-23 13:00:00|2184.5|2183.5|2186|2185|2186.5|2186|2184.5|2183.5|3380
1727096700000|2024-09-23 13:05:00|2185.5|2185.5|2185.5|2185|2187|2186.5|2185.5|2185|3913
1727097000000|2024-09-23 13:10:00|2186|2185.5|2188|2187.5|2188|2187.5|2185.5|2184.5|1821
1727097300000|2024-09-23 13:15:00|2188.5|2188|2191|2190.5|2191|2190.5|2187.5|2187|4852
1727097600000|2024-09-23 13:20:00|2190.5|2190|2189|2188|2191.5|2190.5|2188.5|2188|4345
1727097900000|2024-09-23 13:25:00|2188.5|2187.5|2185.5|2185|2189|2187.5|2185.5|2184.5|2275
1727098200000|2024-09-23 13:30:00|2186|2185.5|2188.5|2188|2191.5|2190.5|2185|2184.5|8074
1727098500000|2024-09-23 13:35:00|2188|2187.5|2185.5|2185|2191|2190.5|2185.5|2185|2471
1727098800000|2024-09-23 13:40:00|2185|2184.5|2185.5|2184.5|2188|2187|2185|2184.5|1930
1727099100000|2024-09-23 13:45:00|2184|2183.5|2183.5|2182.5|2186.5|2186|2180.5|2180|5353
1727099400000|2024-09-23 13:50:00|2184|2183|2186|2185|2188|2187.5|2183|2182|3889
1727099700000|2024-09-23 13:55:00|2186.5|2185.5|2188|2187|2189.5|2189|2186|2185.5|3562
1727100000000|2024-09-23 14:00:00|2187.5|2187.5|2186|2185.5|2190.5|2189.5|2185.5|2184.5|7888
1727100300000|2024-09-23 14:05:00|2185.5|2185|2182.5|2181.5|2186|2185.5|2181|2180.5|4792
1727100600000|2024-09-23 14:10:00|2182|2182|2178.5|2178|2183|2182|2178|2177.5|6961
1727100900000|2024-09-23 14:15:00|2179|2178.5|2186.5|2186|2187|2186|2178.5|2178|3046
1727101200000|2024-09-23 14:20:00|2187|2186.5|2187|2186.5|2192|2191|2187|2186|4260
1727101500000|2024-09-23 14:25:00|2187.5|2186|2183.5|2183|2189|2188.5|2183.5|2182.5|7540
1727101800000|2024-09-23 14:30:00|2183|2182.5|2174|2173|2183|2182.5|2173.5|2172.5|5587
1727102100000|2024-09-23 14:35:00|2173|2172|2169|2168.5|2173.5|2173|2168.5|2168|5011
1727102400000|2024-09-23 14:40:00|2169.5|2169|2177|2176.5|2177|2176.5|2169.5|2169|3696
1727102700000|2024-09-23 14:45:00|2177.5|2177|2177.5|2177|2179|2178.5|2175.5|2175|2971
1727103000000|2024-09-23 14:50:00|2177|2176.5|2179.5|2178.5|2180.5|2180|2176.5|2176|3961
1727103300000|2024-09-23 14:55:00|2179|2178|2180|2179|2181|2180.5|2175.5|2175|4645
1727103600000|2024-09-23 15:00:00|2179.5|2178|2180|2179.5|2180|2179.5|2177.5|2176.5|4397
1727103900000|2024-09-23 15:05:00|2179|2178.5|2182.5|2181.5|2182.5|2182|2177|2176.5|5883
1727104200000|2024-09-23 15:10:00|2181.5|2181|2184.5|2184|2185|2184.5|2181|2180.5|5213
1727104500000|2024-09-23 15:15:00|2184|2183.5|2186.5|2186|2187|2186.5|2184|2183.5|4252
1727104800000|2024-09-23 15:20:00|2186|2185.5|2186|2185.5|2186.5|2186|2184.5|2184|4396
1727105100000|2024-09-23 15:25:00|2186.5|2186|2188.5|2187.5|2188.5|2187.5|2185.5|2185|4338
1727161200000|2024-09-24 07:00:00|2219.5|2218.5|2229|2228.5|2230|2228.5|2218|2215.5|11093
1727161500000|2024-09-24 07:05:00|2229.5|2230|2230|2229|2232|2231|2228|2226.5|5273
1727161800000|2024-09-24 07:10:00|2230.5|2229.5|2226.5|2225.5|2231.5|2230|2225.5|2224|11013
1727162100000|2024-09-24 07:15:00|2227.5|2226|2236.5|2235.5|2236.5|2235.5|2227.5|2226|5273
1727162400000|2024-09-24 07:20:00|2237|2236|2226.5|2225.5|2238.5|2238|2226|2225|8537
1727162700000|2024-09-24 07:25:00|2227|2226|2214|2213.5|2227|2226|2213|2212|5358
1727163000000|2024-09-24 07:30:00|2214.5|2214|2209|2208|2216.5|2215.5|2209|2208|6129
1727163300000|2024-09-24 07:35:00|2208.5|2209|2219.5|2219|2219.5|2219|2208.5|2208.5|5197
1727163600000|2024-09-24 07:40:00|2219|2218.5|2219.5|2219|2223|2222|2219|2218.5|5697
1727163900000|2024-09-24 07:45:00|2220|2218.5|2217|2216|2220|2219|2216.5|2215.5|2336
1727164200000|2024-09-24 07:50:00|2217.5|2216.5|2217|2216.5|2217.5|2216.5|2214|2213.5|5464
1727164500000|2024-09-24 07:55:00|2216.5|2215.5|2221|2220|2221|2220|2216|2215.5|2025
1727164800000|2024-09-24 08:00:00|2221.5|2220.5|2224.5|2223.5|2225.5|2225|2221.5|2220.5|3608
1727165100000|2024-09-24 08:05:00|2225|2224|2227|2226|2228.5|2227.5|2224.5|2223.5|2422
1727165400000|2024-09-24 08:10:00|2226.5|2226.5|2224.5|2223.5|2228.5|2227.5|2224|2223.5|3668
1727165700000|2024-09-24 08:15:00|2225|2224|2228|2227|2228.5|2227|2223.5|2222.5|2969
1727166000000|2024-09-24 08:20:00|2228.5|2227.5|2225.5|2224.5|2228.5|2228|2225.5|2224.5|1634
1727166300000|2024-09-24 08:25:00|2226|2225|2226.5|2225.5|2228|2227.5|2225|2224.5|2734
1727166600000|2024-09-24 08:30:00|2227.5|2226.5|2226.5|2225.5|2230|2229.5|2226|2225.5|5982
1727166900000|2024-09-24 08:35:00|2226|2224.5|2223|2222.5|2227.5|2226.5|2223|2222.5|4661
1727167200000|2024-09-24 08:40:00|2223.5|2223|2222.5|2221.5|2226|2225|2222|2221.5|4834
1727167500000|2024-09-24 08:45:00|2222|2221|2224.5|2224|2225|2224.5|2218|2217.5|4647
1727167800000|2024-09-24 08:50:00|2224|2223.5|2227.5|2226.5|2227.5|2226.5|2224|2223|2194
1727168100000|2024-09-24 08:55:00|2228.5|2227|2233|2232|2235|2234.5|2228.5|2227|4263
1727168400000|2024-09-24 09:00:00|2232.5|2231.5|2236.5|2235.5|2237|2236.5|2232.5|2231.5|4240
1727168700000|2024-09-24 09:05:00|2236|2235|2237.5|2236.5|2238.5|2238|2234.5|2234|4649
1727169000000|2024-09-24 09:10:00|2238|2237|2235.5|2234.5|2239|2238.5|2235.5|2234.5|2419
1727169300000|2024-09-24 09:15:00|2235|2234|2230.5|2230|2235|2234|2230.5|2230|2437
1727169600000|2024-09-24 09:20:00|2230|2229|2229.5|2228.5|2230|2229.5|2227.5|2227|4188
1727169900000|2024-09-24 09:25:00|2230.5|2229|2234.5|2234|2235|2234|2229|2228.5|4102
1727170200000|2024-09-24 09:30:00|2235|2235|2237.5|2237|2237.5|2237|2234|2233.5|3332
1727170500000|2024-09-24 09:35:00|2238|2236.5|2246|2245.5|2247.5|2247|2236.5|2235.5|5404
1727170800000|2024-09-24 09:40:00|2246.5|2246|2257.5|2256.5|2259.5|2258|2246|2245.5|11971
1727171100000|2024-09-24 09:45:00|2257|2256|2258.5|2257.5|2261.5|2260.5|2256|2255|9467
1727171400000|2024-09-24 09:50:00|2258|2258|2257|2256.5|2258|2258|2255.5|2254.5|5733
1727171700000|2024-09-24 09:55:00|2256|2256|2258.5|2257.5|2258.5|2257.5|2254.5|2253.5|2543
1727172000000|2024-09-24 10:00:00|2259|2258|2256|2255.5|2259.5|2259|2256|2255|3225
1727172300000|2024-09-24 10:05:00|2256.5|2255|2258.5|2258|2260|2259|2256|2255|4472
1727172600000|2024-09-24 10:10:00|2259|2258.5|2255|2254.5|2259.5|2258.5|2254.5|2253.5|4870
1727172900000|2024-09-24 10:15:00|2255.5|2255|2256.5|2255.5|2257.5|2257|2255|2255|3621
1727173200000|2024-09-24 10:20:00|2256|2256|2257.5|2256.5|2258|2257.5|2254.5|2254|5928
1727173500000|2024-09-24 10:25:00|2257|2256|2253|2252.5|2258.5|2258|2253|2252.5|7578
1727173800000|2024-09-24 10:30:00|2253.5|2253|2257.5|2257|2258|2257.5|2252.5|2251.5|7585
1727174100000|2024-09-24 10:35:00|2257|2256.5|2255|2254.5|2257.5|2257|2255|2254.5|3115
1727174400000|2024-09-24 10:40:00|2255.5|2255|2256.5|2255.5|2258.5|2257.5|2255.5|2255|3533
1727174700000|2024-09-24 10:45:00|2256|2256|2254|2253.5|2256|2256|2253.5|2253|4658
1727175000000|2024-09-24 10:50:00|2254.5|2254|2256.5|2255.5|2256.5|2255.5|2254|2253.5|1988
1727175300000|2024-09-24 10:55:00|2256|2256|2255.5|2254.5|2256.5|2256|2254.5|2254|2321
1727175600000|2024-09-24 11:00:00|2255|2254|2250.5|2250|2255|2254.5|2249.5|2249|7408
1727175900000|2024-09-24 11:05:00|2251|2250.5|2255|2254|2255|2254.5|2251|2250.5|5746
1727176200000|2024-09-24 11:10:00|2254.5|2254.5|2255.5|2255|2258|2257|2254.5|2254.5|5749
1727176500000|2024-09-24 11:15:00|2256|2254.5|2257.5|2257|2257.5|2257|2255.5|2254.5|3131
1727176800000|2024-09-24 11:20:00|2257|2256.5|2255.5|2254.5|2258|2257|2254.5|2254|1803
1727177100000|2024-09-24 11:25:00|2255|2254|2257|2256.5|2257|2256.5|2254|2253.5|3512
1727177400000|2024-09-24 11:30:00|2257.5|2256|2257|2256.5|2259.5|2259|2257|2256|2513
1727177700000|2024-09-24 11:35:00|2257.5|2257|2258|2257.5|2258.5|2258|2256.5|2256|2640
1727178000000|2024-09-24 11:40:00|2257.5|2257|2256|2255|2257.5|2257|2255|2254.5|1683
1727178300000|2024-09-24 11:45:00|2255.5|2254.5|2254.5|2254|2256|2255.5|2254.5|2254|1085
1727178600000|2024-09-24 11:50:00|2254|2253.5|2257|2256.5|2257.5|2257|2254|2253.5|3246
1727178900000|2024-09-24 11:55:00|2258.5|2257.5|2255|2254|2258.5|2258|2253.5|2252.5|7995
1727179200000|2024-09-24 12:00:00|2255.5|2254.5|2259.5|2258.5|2259.5|2259|2254.5|2254|1288
1727179500000|2024-09-24 12:05:00|2259|2259|2261|2260|2262|2261.5|2257.5|2257|2085
1727179800000|2024-09-24 12:10:00|2261.5|2260.5|2260|2259.5|2261.5|2261|2257.5|2256.5|3699
1727180100000|2024-09-24 12:15:00|2260.5|2260|2260.5|2259.5|2261.5|2261|2259|2258.5|447
1727180400000|2024-09-24 12:20:00|2260|2260|2259|2258.5|2260.5|2260|2259|2258.5|2892
1727180700000|2024-09-24 12:25:00|2258.5|2258|2259|2258.5|2260.5|2260|2257.5|2257|1812
1727181000000|2024-09-24 12:30:00|2258.5|2258|2265|2264|2268.5|2268|2257.5|2257|11063
1727181300000|2024-09-24 12:35:00|2264.5|2264.5|2269|2268.5|2269.5|2269|2264.5|2264.5|12183
1727181600000|2024-09-24 12:40:00|2269.5|2269|2264|2263.5|2269.5|2269|2262|2261|2384
1727181900000|2024-09-24 12:45:00|2263.5|2263|2267.5|2266.5|2267.5|2267|2262.5|2261.5|7459
1727182200000|2024-09-24 12:50:00|2267|2267|2268|2267.5|2270|2269.5|2266.5|2266|4182
1727182500000|2024-09-24 12:55:00|2266.5|2266|2263|2262.5|2266.5|2266|2262.5|2262|1003
1727182800000|2024-09-24 13:00:00|2262.5|2262|2260|2259.5|2263|2262|2260|2259.5|2058
1727183100000|2024-09-24 13:05:00|2259.5|2259|2261.5|2261|2262|2261.5|2259.5|2259|5148
1727183400000|2024-09-24 13:10:00|2261|2260.5|2259|2258.5|2261.5|2261|2259|2258.5|4559
1727183700000|2024-09-24 13:15:00|2258.5|2258|2256|2255.5|2258.5|2258|2256|2255.5|1770
1727184000000|2024-09-24 13:20:00|2255.5|2255|2254|2253.5|2257.5|2256.5|2253.5|2253|3670
1727184300000|2024-09-24 13:25:00|2254.5|2254|2245|2244.5|2254.5|2254|2244|2243.5|8167
1727184600000|2024-09-24 13:30:00|2244.5|2244|2243.5|2242.5|2246.5|2246|2240|2239.5|8796
1727184900000|2024-09-24 13:35:00|2244|2243.5|2249|2248|2252|2251|2244|2243|2512
1727185200000|2024-09-24 13:40:00|2248.5|2248.5|2250|2249|2251.5|2251|2248|2247.5|2267
1727185500000|2024-09-24 13:45:00|2249.5|2248.5|2249.5|2248.5|2251.5|2251|2248.5|2248|1961
1727185800000|2024-09-24 13:50:00|2249|2248|2245.5|2245|2249.5|2249|2244.5|2243.5|2719
1727186100000|2024-09-24 13:55:00|2245|2244.5|2247.5|2246.5|2247.5|2246.5|2243.5|2242.5|2355
1727186400000|2024-09-24 14:00:00|2247|2247|2241|2240|2247.5|2247|2238|2237.5|5304
1727186700000|2024-09-24 14:05:00|2240.5|2239.5|2243|2242.5|2244|2243.5|2238.5|2237.5|3414
1727187000000|2024-09-24 14:10:00|2243.5|2243|2241.5|2240.5|2246.5|2246|2241|2240.5|2380
1727187300000|2024-09-24 14:15:00|2241|2240|2239|2238.5|2243|2242|2239|2238.5|3689
1727187600000|2024-09-24 14:20:00|2239.5|2239|2242|2241.5|2243.5|2243|2239.5|2239|2560
1727187900000|2024-09-24 14:25:00|2242.5|2242|2238.5|2238|2242.5|2242|2237.5|2237|928
1727188200000|2024-09-24 14:30:00|2239|2238.5|2234|2233|2239|2238.5|2234|2233|1894
1727188500000|2024-09-24 14:35:00|2233.5|2233.5|2229.5|2228.5|2234.5|2233.5|2229.5|2228.5|6287
1727188800000|2024-09-24 14:40:00|2230|2229|2234.5|2233.5|2236|2235|2229.5|2228.5|6708
1727189100000|2024-09-24 14:45:00|2234|2234|2235|2234.5|2236.5|2236|2233|2232.5|3210
1727189400000|2024-09-24 14:50:00|2235.5|2235|2235|2234|2235.5|2235|2234|2233.5|2356
1727189700000|2024-09-24 14:55:00|2235.5|2234.5|2236|2235.5|2237.5|2237|2235.5|2234.5|1948
1727190000000|2024-09-24 15:00:00|2236.5|2236|2238.5|2238|2238.5|2238|2236|2235.5|3004
1727190300000|2024-09-24 15:05:00|2238|2237.5|2240.5|2240|2241.5|2240.5|2237|2236.5|3305
1727190600000|2024-09-24 15:10:00|2240|2239.5|2239|2238.5|2242|2241.5|2238|2237.5|3955
1727190900000|2024-09-24 15:15:00|2238.5|2238|2238|2237.5|2239.5|2239|2237|2236.5|3259
1727191200000|2024-09-24 15:20:00|2238.5|2238|2239|2238.5|2239|2238.5|2238.5|2238|1878
1727191500000|2024-09-24 15:25:00|2239.5|2239|2241|2240.5|2241|2240.5|2239.5|2239|6866
1727247600000|2024-09-25 07:00:00|2229|2227.5|2219.5|2218.5|2231|2229.5|2219.5|2218.5|2225
1727247900000|2024-09-25 07:05:00|2219|2218|2221.5|2220.5|2225|2223.5|2218.5|2217.5|3673
1727248200000|2024-09-25 07:10:00|2221|2220|2207|2206|2224|2222.5|2207|2206|6792
1727248500000|2024-09-25 07:15:00|2206|2205.5|2206|2205|2207.5|2206|2199.5|2199|8201
1727248800000|2024-09-25 07:20:00|2205.5|2203.5|2208.5|2207.5|2208.5|2207.5|2201|2200.5|4089
1727249100000|2024-09-25 07:25:00|2208|2207|2219.5|2218.5|2219.5|2218.5|2207.5|2206.5|2072
1727249400000|2024-09-25 07:30:00|2219|2218|2222.5|2221.5|2226|2225|2217|2216|4745
1727249700000|2024-09-25 07:35:00|2222|2221|2215.5|2214.5|2222|2221|2214.5|2213.5|1421
1727250000000|2024-09-25 07:40:00|2216|2215.5|2216.5|2215.5|2220.5|2219.5|2214.5|2213.5|2166
1727250300000|2024-09-25 07:45:00|2217|2216|2221|2220|2222|2221|2216.5|2215.5|2994
1727250600000|2024-09-25 07:50:00|2221.5|2220.5|2220|2219|2221.5|2220.5|2219.5|2218.5|1715
1727250900000|2024-09-25 07:55:00|2220.5|2219.5|2223|2222.5|2224|2223|2220.5|2219.5|2286
1727251200000|2024-09-25 08:00:00|2223.5|2223|2227|2226.5|2227|2226.5|2222|2221.5|3754
1727251500000|2024-09-25 08:05:00|2226|2226|2217.5|2216.5|2226|2226|2216.5|2216|2358
1727251800000|2024-09-25 08:10:00|2217|2217|2218|2217|2218|2217.5|2213.5|2212|1624
1727252100000|2024-09-25 08:15:00|2218.5|2217.5|2218.5|2217.5|2220.5|2220|2217.5|2217|4828
1727252400000|2024-09-25 08:20:00|2218|2216|2214.5|2214|2218|2216|2214|2213.5|2766
1727252700000|2024-09-25 08:25:00|2214|2213.5|2213|2212.5|2215|2214.5|2213|2212.5|3761
1727253000000|2024-09-25 08:30:00|2213.5|2213|2212.5|2211.5|2216.5|2216|2212|2211|5162
1727253300000|2024-09-25 08:35:00|2212|2211|2216.5|2216|2216.5|2216|2211|2210|5220
1727253600000|2024-09-25 08:40:00|2216|2215.5|2215.5|2215|2217.5|2217|2215|2214|1391
1727253900000|2024-09-25 08:45:00|2215|2214.5|2212|2211.5|2215|2214.5|2211.5|2211|2212
1727254200000|2024-09-25 08:50:00|2212.5|2212|2214.5|2214|2215|2214.5|2212|2211|4129
1727254500000|2024-09-25 08:55:00|2215|2213.5|2212|2211.5|2215|2214.5|2210.5|2210|2283
1727254800000|2024-09-25 09:00:00|2211.5|2211|2209.5|2209|2211.5|2211|2208.5|2207.5|1775
1727255100000|2024-09-25 09:05:00|2210|2209.5|2213.5|2212.5|2214.5|2213.5|2210|2209.5|2440
1727255400000|2024-09-25 09:10:00|2214|2213|2217.5|2217|2217.5|2217|2214|2213|3196
1727255700000|2024-09-25 09:15:00|2217|2216.5|2211.5|2211|2217|2216.5|2211.5|2211|1555
1727256000000|2024-09-25 09:20:00|2211|2210.5|2206|2205|2211|2210.5|2205.5|2205|2310
1727256300000|2024-09-25 09:25:00|2205.5|2205.5|2208|2207|2209|2208.5|2205.5|2205|2093
1727256600000|2024-09-25 09:30:00|2208.5|2207.5|2212.5|2212|2212.5|2212|2208.5|2207.5|2502
1727256900000|2024-09-25 09:35:00|2212|2211.5|2211|2210|2213.5|2213|2210.5|2210|2611
1727257200000|2024-09-25 09:40:00|2211.5|2210.5|2208|2207.5|2213.5|2212.5|2208|2207.5|1563
1727257500000|2024-09-25 09:45:00|2208.5|2208|2208|2207|2208.5|2208|2206.5|2206|2190
1727257800000|2024-09-25 09:50:00|2207.5|2206.5|2210.5|2209.5|2211|2210|2207|2206.5|3456
1727258100000|2024-09-25 09:55:00|2211|2210|2209.5|2208.5|2211|2210.5|2209.5|2208.5|1295
1727258400000|2024-09-25 10:00:00|2209|2209|2207|2206.5|2210.5|2210|2207|2206.5|2131
1727258700000|2024-09-25 10:05:00|2207.5|2207|2204.5|2204|2207.5|2207|2204.5|2204|1384
1727259000000|2024-09-25 10:10:00|2205.5|2203.5|2204|2203|2207|2206.5|2204|2203|2981
1727259300000|2024-09-25 10:15:00|2205|2204|2206|2205|2206|2205.5|2204.5|2203.5|1531
1727259600000|2024-09-25 10:20:00|2205.5|2205.5|2205|2204|2206|2205.5|2204.5|2204|489
1727259900000|2024-09-25 10:25:00|2204|2203.5|2204.5|2203.5|2204.5|2204|2203|2202.5|1813
1727260200000|2024-09-25 10:30:00|2205.5|2204|2209.5|2208.5|2209.5|2208.5|2205.5|2204|1882
1727260500000|2024-09-25 10:35:00|2210|2209|2208.5|2207.5|2210|2209.5|2208|2207.5|1881
1727260800000|2024-09-25 10:40:00|2209|2208.5|2209.5|2208.5|2210|2209.5|2209|2208|1361
1727261100000|2024-09-25 10:45:00|2209|2209|2211|2210.5|2212|2211.5|2209|2208|2136
1727261400000|2024-09-25 10:50:00|2211.5|2211|2213.5|2213|2213.5|2213|2211.5|2210.5|1989
1727261700000|2024-09-25 10:55:00|2213|2212.5|2218.5|2217.5|2218.5|2218|2213|2212|2368
1727262000000|2024-09-25 11:00:00|2219|2218|2217.5|2217|2221|2220.5|2217|2216.5|2924
1727262300000|2024-09-25 11:05:00|2218|2216.5|2218.5|2218|2219|2218|2217.5|2216.5|719
1727262600000|2024-09-25 11:10:00|2218|2217.5|2221|2220.5|2221|2220.5|2218|2217.5|4499
1727262900000|2024-09-25 11:15:00|2221.5|2221|2220|2219|2224|2223.5|2220|2219|2536
1727263200000|2024-09-25 11:20:00|2220.5|2220|2223|2222.5|2223|2222.5|2220.5|2220|1945
1727263500000|2024-09-25 11:25:00|2222.5|2222|2222.5|2222|2223.5|2223|2221.5|2221|1156
1727263800000|2024-09-25 11:30:00|2223|2221.5|2220|2219|2223.5|2223|2219.5|2219|3940
1727264100000|2024-09-25 11:35:00|2219.5|2218.5|2218|2217.5|2220.5|2220|2218|2217.5|2133
1727264400000|2024-09-25 11:40:00|2217.5|2217|2218.5|2218|2219|2218|2217.5|2217|1944
1727264700000|2024-09-25 11:45:00|2219|2218.5|2220.5|2220|2221|2220.5|2219|2218.5|1384
1727265000000|2024-09-25 11:50:00|2221|2220.5|2223|2222.5|2223|2222.5|2220.5|2220|1281
1727265300000|2024-09-25 11:55:00|2223.5|2223|2223|2222|2224|2223.5|2223|2222|2838
1727265600000|2024-09-25 12:00:00|2222.5|2222.5|2220.5|2220|2223|2222.5|2220|2219.5|1305
1727265900000|2024-09-25 12:05:00|2221|2220.5|2220.5|2219.5|2222.5|2222|2220|2219.5|1147
1727266200000|2024-09-25 12:10:00|2220|2220|2219.5|2219|2220|2220|2217.5|2217|1348
1727266500000|2024-09-25 12:15:00|2220|2219.5|2219.5|2218.5|2220|2219.5|2218.5|2217.5|1717
1727266800000|2024-09-25 12:20:00|2220|2219|2221|2220.5|2221.5|2221|2219.5|2219|1462
1727267100000|2024-09-25 12:25:00|2221.5|2221|2222|2221.5|2223|2222.5|2221.5|2220.5|1286
1727267400000|2024-09-25 12:30:00|2222.5|2221|2223|2222|2223.5|2223|2221|2220.5|1188
1727267700000|2024-09-25 12:35:00|2223.5|2222.5|2223.5|2222.5|2223.5|2223|2223|2222|1897
1727268000000|2024-09-25 12:40:00|2224|2223|2222|2221|2224|2223.5|2221.5|2221|1397
1727268300000|2024-09-25 12:45:00|2221.5|2220.5|2218|2217.5|2221.5|2221|2218|2217.5|445
1727268600000|2024-09-25 12:50:00|2217.5|2217|2221.5|2221|2221.5|2221|2217.5|2216.5|2421
1727268900000|2024-09-25 12:55:00|2222|2221.5|2221|2220.5|2223|2222.5|2221|2220|1277
1727269200000|2024-09-25 13:00:00|2220.5|2220|2221|2220|2223.5|2222.5|2220.5|2220|1001
1727269500000|2024-09-25 13:05:00|2220.5|2219.5|2220|2219.5|2220.5|2220|2219.5|2219|643
1727269800000|2024-09-25 13:10:00|2219.5|2219|2217.5|2217|2219.5|2219|2216.5|2215.5|1043
1727270100000|2024-09-25 13:15:00|2218|2217.5|2218.5|2218|2220|2219.5|2218|2217|5515
1727270400000|2024-09-25 13:20:00|2218|2217.5|2217.5|2217|2218|2217.5|2216.5|2215.5|1610
1727270700000|2024-09-25 13:25:00|2218|2217.5|2216|2215.5|2219|2218.5|2215.5|2215|3496
1727271000000|2024-09-25 13:30:00|2215.5|2215|2214.5|2214|2216.5|2216|2214|2213.5|3737
1727271300000|2024-09-25 13:35:00|2215|2213.5|2212|2211.5|2215|2213.5|2210.5|2210|2361
1727271600000|2024-09-25 13:40:00|2212.5|2212|2214.5|2214|2214.5|2214|2210.5|2210|3731
1727271900000|2024-09-25 13:45:00|2215|2214.5|2210.5|2210|2215|2214.5|2210.5|2210|3311
1727272200000|2024-09-25 13:50:00|2211|2210.5|2211|2210|2212|2211.5|2208.5|2208|8385
1727272500000|2024-09-25 13:55:00|2210.5|2211|2211|2210.5|2211.5|2211|2208.5|2208|3736
1727272800000|2024-09-25 14:00:00|2210.5|2210|2211|2210.5|2211|2210.5|2208.5|2207.5|3041
1727273100000|2024-09-25 14:05:00|2210.5|2210|2213|2212.5|2215.5|2215|2210.5|2210|2025
1727273400000|2024-09-25 14:10:00|2213.5|2213|2212.5|2211.5|2215.5|2215|2211.5|2211|6145
1727273700000|2024-09-25 14:15:00|2211.5|2211|2209.5|2209|2212.5|2212|2209.5|2209|3949
1727274000000|2024-09-25 14:20:00|2209|2208.5|2208.5|2207.5|2209|2208.5|2206|2205|4516
1727274300000|2024-09-25 14:25:00|2208|2208|2207|2206.5|2209|2208.5|2206|2205.5|3287
1727274600000|2024-09-25 14:30:00|2207.5|2207|2209.5|2208.5|2209.5|2209|2207|2206.5|3582
1727274900000|2024-09-25 14:35:00|2209|2208|2211|2210.5|2211.5|2211|2208.5|2208|5307
1727275200000|2024-09-25 14:40:00|2210.5|2210|2208.5|2208|2211.5|2211|2208.5|2208|1891
1727275500000|2024-09-25 14:45:00|2209|2208.5|2206.5|2206|2209|2208.5|2206.5|2205.5|1820
1727275800000|2024-09-25 14:50:00|2206|2205.5|2209|2208.5|2209|2208.5|2205.5|2205|1644
1727276100000|2024-09-25 14:55:00|2209.5|2209|2208|2207.5|2210|2209.5|2207|2206.5|1253
1727276400000|2024-09-25 15:00:00|2208.5|2208|2210|2209.5|2210|2209.5|2203|2202|3017
1727276700000|2024-09-25 15:05:00|2210.5|2210|2209.5|2208.5|2211|2210.5|2208|2207.5|2260
1727277000000|2024-09-25 15:10:00|2209|2208|2208|2207|2210|2209.5|2207.5|2207|1315
1727277300000|2024-09-25 15:15:00|2207.5|2207.5|2209|2208.5|2209.5|2209|2207.5|2206.5|3299
1727277600000|2024-09-25 15:20:00|2208.5|2208|2210.5|2210|2210.5|2210|2208|2207.5|3848
1727277900000|2024-09-25 15:25:00|2210|2209.5|2210|2209|2211.5|2211|2209|2208.5|9748
1727334000000|2024-09-26 07:00:00|2250|2248|2259.5|2258|2261.5|2260|2250|2248|6569
1727334300000|2024-09-26 07:05:00|2260|2258.5|2262|2261|2262.5|2261.5|2258|2257|5349
1727334600000|2024-09-26 07:10:00|2262.5|2261.5|2269|2268|2269|2268.5|2259.5|2258.5|8297
1727334900000|2024-09-26 07:15:00|2271|2268.5|2271.5|2270.5|2275|2274|2269.5|2268|9550
1727335200000|2024-09-26 07:20:00|2272|2271|2267|2266|2272|2271|2266.5|2266|8125
1727335500000|2024-09-26 07:25:00|2267.5|2266.5|2260.5|2259.5|2267.5|2266.5|2260|2259|2843
1727335800000|2024-09-26 07:30:00|2261|2260.5|2252.5|2251.5|2265|2263.5|2252.5|2251.5|9505
1727336100000|2024-09-26 07:35:00|2251.5|2250.5|2254|2253.5|2256.5|2255.5|2250|2249.5|8551
1727336400000|2024-09-26 07:40:00|2254.5|2254|2257.5|2257|2258|2257|2254|2253|1930
1727336700000|2024-09-26 07:45:00|2258|2257.5|2256|2255.5|2258.5|2258|2254.5|2253.5|2723
1727337000000|2024-09-26 07:50:00|2255.5|2255|2263|2262|2264.5|2263.5|2254|2253.5|5252
1727337300000|2024-09-26 07:55:00|2263.5|2262.5|2271.5|2270.5|2271.5|2271|2263|2262.5|10402
1727337600000|2024-09-26 08:00:00|2271|2271|2275.5|2275|2278|2277.5|2271|2270.5|10751
1727337900000|2024-09-26 08:05:00|2276|2275.5|2271.5|2271|2279.5|2278.5|2271.5|2270.5|5347
1727338200000|2024-09-26 08:10:00|2272|2271.5|2277.5|2276.5|2277.5|2276.5|2271.5|2271|5520
1727338500000|2024-09-26 08:15:00|2278.5|2277.5|2276|2275.5|2278.5|2278|2274|2273.5|4459
1727338800000|2024-09-26 08:20:00|2276.5|2276|2276|2275.5|2283|2282|2276|2275|11920
1727339100000|2024-09-26 08:25:00|2276.5|2276|2280|2279.5|2280.5|2280|2274.5|2274|9620
1727339400000|2024-09-26 08:30:00|2280.5|2280|2279|2278.5|2283|2282|2278|2277.5|2561
1727339700000|2024-09-26 08:35:00|2279.5|2279|2279|2278|2282|2281.5|2278|2277|4759
1727340000000|2024-09-26 08:40:00|2278.5|2277.5|2279|2278|2280|2279.5|2276.5|2276|16981
1727340300000|2024-09-26 08:45:00|2279.5|2278.5|2280|2279.5|2281.5|2280.5|2279|2278|4651
1727340600000|2024-09-26 08:50:00|2280.5|2280|2279|2278.5|2283|2282|2279|2278|4156
1727340900000|2024-09-26 08:55:00|2278.5|2278|2278|2277.5|2280.5|2280|2277.5|2277|3106
1727341200000|2024-09-26 09:00:00|2277|2276.5|2274|2273.5|2279|2278|2274|2273.5|7370
1727341500000|2024-09-26 09:05:00|2274.5|2274|2273.5|2273|2275|2274|2273|2272|1489
1727341800000|2024-09-26 09:10:00|2273|2272.5|2273.5|2272.5|2274.5|2274|2270.5|2270|2483
1727342100000|2024-09-26 09:15:00|2273|2273|2271|2270|2273.5|2273|2270.5|2270|3766
1727342400000|2024-09-26 09:20:00|2270.5|2270.5|2271|2270.5|2273|2272|2270|2269.5|2019
1727342700000|2024-09-26 09:25:00|2270.5|2270|2272.5|2272|2274|2273.5|2268.5|2268|3325
1727343000000|2024-09-26 09:30:00|2272|2271.5|2274|2273.5|2274.5|2274|2270.5|2270|1345
1727343300000|2024-09-26 09:35:00|2274.5|2274|2272|2271|2274.5|2274|2271|2270|1936
1727343600000|2024-09-26 09:40:00|2272.5|2271.5|2268|2267.5|2272.5|2271.5|2268|2267|3296
1727343900000|2024-09-26 09:45:00|2268.5|2268|2265|2264.5|2268.5|2268|2265|2264|3300
1727344200000|2024-09-26 09:50:00|2265.5|2264|2263.5|2263|2265.5|2264.5|2263.5|2263|280
1727344500000|2024-09-26 09:55:00|2264|2263.5|2265|2264.5|2266|2265.5|2262.5|2262|6513
1727344800000|2024-09-26 10:00:00|2265.5|2265|2263|2262.5|2267.5|2267|2263|2262.5|2491
1727345100000|2024-09-26 10:05:00|2262.5|2262|2258.5|2257.5|2262.5|2262|2258.5|2257.5|2154
1727345400000|2024-09-26 10:10:00|2258|2257|2257.5|2256.5|2258.5|2257|2257|2256|1265
1727345700000|2024-09-26 10:15:00|2258|2257|2258.5|2258|2259|2258.5|2258|2257|2577
1727346000000|2024-09-26 10:20:00|2258|2257.5|2257.5|2257|2258|2257.5|2257|2256|1922
1727346300000|2024-09-26 10:25:00|2258|2257.5|2260|2259.5|2261.5|2261|2258|2257.5|3014
1727346600000|2024-09-26 10:30:00|2260.5|2260|2265|2264|2265|2264|2260.5|2259.5|2522
1727346900000|2024-09-26 10:35:00|2264.5|2263.5|2262.5|2262|2265.5|2265|2262.5|2262|910
1727347200000|2024-09-26 10:40:00|2263|2262.5|2266|2265|2266.5|2265.5|2263|2262.5|1015
1727347500000|2024-09-26 10:45:00|2265.5|2265.5|2268|2267|2268.5|2268|2265.5|2265.5|1490
1727347800000|2024-09-26 10:50:00|2268.5|2267.5|2268.5|2268|2269|2268|2267.5|2267|1535
1727348100000|2024-09-26 10:55:00|2269|2268.5|2268|2267.5|2269|2268.5|2267|2266.5|1556
1727348400000|2024-09-26 11:00:00|2267.5|2267|2264.5|2263.5|2268.5|2267.5|2264|2263|4500
1727348700000|2024-09-26 11:05:00|2264|2264|2263.5|2263|2264.5|2264|2261.5|2261|1532
1727349000000|2024-09-26 11:10:00|2264|2263.5|2262.5|2262|2264.5|2263.5|2261.5|2261|2105
1727349300000|2024-09-26 11:15:00|2263|2262.5|2261.5|2260.5|2263.5|2262.5|2261|2260.5|2127
1727349600000|2024-09-26 11:20:00|2261|2261|2261|2260.5|2261|2261|2259.5|2259|896
1727349900000|2024-09-26 11:25:00|2260.5|2259.5|2262|2261.5|2262.5|2261.5|2260|2259.5|2338
1727350200000|2024-09-26 11:30:00|2261.5|2261|2265|2264|2265|2264.5|2261.5|2260.5|408
1727350500000|2024-09-26 11:35:00|2264.5|2264.5|2268.5|2268|2268.5|2268|2264|2263.5|2852
1727350800000|2024-09-26 11:40:00|2269|2267.5|2266.5|2265.5|2269|2267.5|2266|2265.5|1891
1727351100000|2024-09-26 11:45:00|2266|2266|2266.5|2266|2268|2267|2265.5|2265|1170
1727351400000|2024-09-26 11:50:00|2266|2265.5|2264.5|2264|2267|2266|2264.5|2264|665
1727351700000|2024-09-26 11:55:00|2263.5|2263|2266.5|2265.5|2266.5|2265.5|2263|2262.5|783
1727352000000|2024-09-26 12:00:00|2267|2266|2264|2263.5|2267.5|2267|2264|2263.5|1170
1727352300000|2024-09-26 12:05:00|2264.5|2263|2263|2262.5|2264.5|2263.5|2261.5|2261|2635
1727352600000|2024-09-26 12:10:00|2262.5|2262|2261|2260.5|2262.5|2262|2261|2260|1708
1727352900000|2024-09-26 12:15:00|2261.5|2260|2260.5|2259.5|2261.5|2261|2260|2259.5|736
1727353200000|2024-09-26 12:20:00|2260|2259|2261.5|2260.5|2261.5|2260.5|2259|2258.5|1644
1727353500000|2024-09-26 12:25:00|2261|2261|2262.5|2262|2262.5|2262|2259|2258.5|1786
1727353800000|2024-09-26 12:30:00|2264|2262.5|2268.5|2268|2268.5|2268|2262|2261.5|2087
1727354100000|2024-09-26 12:35:00|2269|2267.5|2268.5|2268|2269|2268.5|2267|2266.5|2413
1727354400000|2024-09-26 12:40:00|2268|2267.5|2274.5|2273.5|2274.5|2274|2268|2267.5|5179
1727354700000|2024-09-26 12:45:00|2274|2274|2272|2271.5|2275|2274|2272|2271.5|3671
1727355000000|2024-09-26 12:50:00|2272.5|2272|2277.5|2277|2278|2277|2272.5|2271.5|1892
1727355300000|2024-09-26 12:55:00|2277|2276.5|2278.5|2278|2279.5|2279|2276.5|2276|7031
1727355600000|2024-09-26 13:00:00|2279|2278.5|2279.5|2279|2282|2281|2279|2278.5|6834
1727355900000|2024-09-26 13:05:00|2280|2278.5|2280|2279|2281|2280|2278.5|2278|3994
1727356200000|2024-09-26 13:10:00|2279.5|2279.5|2278|2277.5|2281|2280|2278|2277.5|3155
1727356500000|2024-09-26 13:15:00|2278.5|2278|2277.5|2277|2279.5|2279|2277.5|2277|3637
1727356800000|2024-09-26 13:20:00|2278|2276.5|2280.5|2280|2280.5|2280|2278|2276.5|2411
1727357100000|2024-09-26 13:25:00|2281|2280.5|2282|2281.5|2283.5|2283|2281|2280.5|2967
1727357400000|2024-09-26 13:30:00|2282.5|2281|2284|2283.5|2284|2283.5|2279|2278.5|5323
1727357700000|2024-09-26 13:35:00|2284.5|2284|2285.5|2284.5|2288|2287|2284|2283.5|9512
1727358000000|2024-09-26 13:40:00|2286|2285|2285|2284.5|2287.5|2287|2284|2283.5|6986
1727358300000|2024-09-26 13:45:00|2285.5|2284|2281.5|2281|2286|2285.5|2279.5|2279|6423
1727358600000|2024-09-26 13:50:00|2281|2280.5|2280|2279.5|2282|2281.5|2278.5|2278|6054
1727358900000|2024-09-26 13:55:00|2279.5|2279|2281.5|2280.5|2281.5|2280.5|2277.5|2277|5039
1727359200000|2024-09-26 14:00:00|2282|2281|2281|2280.5|2286|2285|2280|2279.5|7120
1727359500000|2024-09-26 14:05:00|2280.5|2280|2278.5|2277.5|2281.5|2281|2278|2277|6769
1727359800000|2024-09-26 14:10:00|2279|2278|2280.5|2279.5|2281.5|2281|2279|2278|3035
1727360100000|2024-09-26 14:15:00|2280|2280|2277.5|2277|2280|2280|2276|2275.5|4207
1727360400000|2024-09-26 14:20:00|2277|2276.5|2274.5|2274|2278|2277.5|2274|2273|5579
1727360700000|2024-09-26 14:25:00|2275|2274.5|2276|2275.5|2276|2275.5|2273|2272.5|4767
1727361000000|2024-09-26 14:30:00|2276.5|2276|2277|2276.5|2279|2278|2276|2275.5|5283
1727361300000|2024-09-26 14:35:00|2276.5|2276|2274|2273|2277|2276.5|2272|2271|9382
1727361600000|2024-09-26 14:40:00|2273.5|2272.5|2269|2268.5|2273.5|2272.5|2267.5|2267|5420
1727361900000|2024-09-26 14:45:00|2269.5|2269|2270|2269.5|2272|2271.5|2269.5|2268.5|6656
1727362200000|2024-09-26 14:50:00|2269.5|2269|2265.5|2265|2270|2269|2265.5|2265|3638
1727362500000|2024-09-26 14:55:00|2266|2265.5|2264.5|2264|2266|2265.5|2263.5|2263|3581
1727362800000|2024-09-26 15:00:00|2264|2263.5|2264.5|2264|2266|2265.5|2263.5|2263|5121
1727363100000|2024-09-26 15:05:00|2264|2263.5|2264|2263.5|2265|2264.5|2263|2262.5|3632
1727363400000|2024-09-26 15:10:00|2263.5|2263|2263|2262.5|2264.5|2264|2263|2262.5|6007
1727363700000|2024-09-26 15:15:00|2262.5|2262|2261|2260.5|2263|2262.5|2260|2259.5|6631
1727364000000|2024-09-26 15:20:00|2261.5|2261|2261.5|2261|2263.5|2263|2261.5|2261|4048
1727364300000|2024-09-26 15:25:00|2261|2260.5|2263|2262.5|2263|2262.5|2259.5|2259|7501
1727420400000|2024-09-27 07:00:00|2279.5|2278|2283|2281.5|2287|2285.5|2276|2274.5|4722
1727420700000|2024-09-27 07:05:00|2282.5|2279.5|2286.5|2285.5|2288|2287|2279|2277.5|6379
1727421000000|2024-09-27 07:10:00|2287|2286|2297.5|2296.5|2297.5|2297|2286|2285.5|8520
1727421300000|2024-09-27 07:15:00|2296.5|2296|2293|2292|2298.5|2298|2291|2290|5890
1727421600000|2024-09-27 07:20:00|2291.5|2292.5|2292|2291.5|2292.5|2292.5|2288|2287|5019
1727421900000|2024-09-27 07:25:00|2291.5|2291|2295.5|2294.5|2299|2298|2291|2290.5|6440
1727422200000|2024-09-27 07:30:00|2297|2295|2293|2292.5|2297.5|2297|2292|2291|3991
1727422500000|2024-09-27 07:35:00|2293.5|2293|2292.5|2291.5|2294|2293.5|2291|2290.5|4125
1727422800000|2024-09-27 07:40:00|2292|2291|2290.5|2289.5|2292.5|2292|2289|2288.5|5157
1727423100000|2024-09-27 07:45:00|2290|2289|2291|2290.5|2291.5|2291|2288.5|2288|4913
1727423400000|2024-09-27 07:50:00|2291.5|2291|2294|2292.5|2294|2293|2290.5|2290|2064
1727423700000|2024-09-27 07:55:00|2293.5|2293|2288.5|2287.5|2293.5|2293|2288.5|2287.5|3793
1727424000000|2024-09-27 08:00:00|2288|2288|2288|2287|2288.5|2288|2284|2283.5|3880
1727424300000|2024-09-27 08:05:00|2287.5|2286.5|2286.5|2286|2289|2288.5|2286.5|2286|2070
1727424600000|2024-09-27 08:10:00|2286|2285.5|2287|2286.5|2288.5|2287.5|2286|2285|1869
1727424900000|2024-09-27 08:15:00|2287.5|2287|2283|2282.5|2287.5|2287|2281.5|2280.5|3173
1727425200000|2024-09-27 08:20:00|2283.5|2283|2291|2290.5|2291|2290.5|2283.5|2282.5|3709
1727425500000|2024-09-27 08:25:00|2290.5|2289.5|2292|2291|2293|2292|2290.5|2289.5|2032
1727425800000|2024-09-27 08:30:00|2291.5|2292|2294.5|2294|2297|2296.5|2291.5|2292|4707
1727426100000|2024-09-27 08:35:00|2294|2293.5|2295|2294.5|2295|2294.5|2293|2292.5|2067
1727426400000|2024-09-27 08:40:00|2296|2295|2290|2289.5|2296|2295.5|2290|2289.5|1658
1727426700000|2024-09-27 08:45:00|2290.5|2289|2286|2285|2290.5|2289.5|2285.5|2285|1224
1727427000000|2024-09-27 08:50:00|2286.5|2285.5|2286.5|2285.5|2287.5|2287|2284.5|2284|1514
1727427300000|2024-09-27 08:55:00|2286|2286|2287.5|2287|2287.5|2287|2285.5|2284.5|701
1727427600000|2024-09-27 09:00:00|2288|2286.5|2291|2290|2291|2290|2288|2286.5|758
1727427900000|2024-09-27 09:05:00|2290.5|2289.5|2292|2291|2292.5|2292|2290|2289|2521
1727428200000|2024-09-27 09:10:00|2292.5|2291.5|2291|2290|2293|2292.5|2290.5|2290|1145
1727428500000|2024-09-27 09:15:00|2290.5|2290.5|2294.5|2293.5|2294.5|2294|2290.5|2290|3242
1727428800000|2024-09-27 09:20:00|2294|2294|2294.5|2293.5|2295.5|2295|2293.5|2293|2172
1727429100000|2024-09-27 09:25:00|2294|2293|2293.5|2292.5|2294.5|2293.5|2292.5|2292|1422
1727429400000|2024-09-27 09:30:00|2293|2293|2293|2292|2294.5|2293.5|2292|2291.5|3644
1727429700000|2024-09-27 09:35:00|2292.5|2292.5|2292|2291.5|2294|2293|2291|2290.5|2081
1727430000000|2024-09-27 09:40:00|2291.5|2291|2292.5|2292|2293.5|2292.5|2291.5|2290.5|707
1727430300000|2024-09-27 09:45:00|2292|2291.5|2295.5|2294.5|2295.5|2294.5|2292|2291.5|2730
1727430600000|2024-09-27 09:50:00|2295|2295|2296|2295|2297|2296.5|2295|2294.5|3563
1727430900000|2024-09-27 09:55:00|2296.5|2295.5|2295.5|2295|2297|2296|2293.5|2293|2733
1727431200000|2024-09-27 10:00:00|2296|2295.5|2304.5|2304|2304.5|2304|2295.5|2295|7483
1727431500000|2024-09-27 10:05:00|2304|2303|2303|2302|2304.5|2304|2302.5|2302|4877
1727431800000|2024-09-27 10:10:00|2302.5|2301.5|2306.5|2305.5|2306.5|2305.5|2300|2299.5|4238
1727432100000|2024-09-27 10:15:00|2306|2305|2306.5|2306|2307|2306|2304|2303|4493
1727432400000|2024-09-27 10:20:00|2307|2306.5|2308.5|2307.5|2310|2309|2307|2306.5|3960
1727432700000|2024-09-27 10:25:00|2309|2308|2305.5|2305|2309|2308|2305|2304|4451
1727433000000|2024-09-27 10:30:00|2306|2304.5|2304.5|2304|2306|2305.5|2303|2302|5068
1727433300000|2024-09-27 10:35:00|2305|2304.5|2304.5|2303.5|2306|2305|2304|2303.5|2571
1727433600000|2024-09-27 10:40:00|2304|2303|2302|2301.5|2304|2303.5|2301.5|2300.5|3403
1727433900000|2024-09-27 10:45:00|2301.5|2301|2302.5|2302|2302.5|2302|2301|2300.5|1965
1727434200000|2024-09-27 10:50:00|2302|2301.5|2299.5|2299|2303|2302.5|2299.5|2299|1560
1727434500000|2024-09-27 10:55:00|2300|2298.5|2297.5|2296.5|2300|2299|2297.5|2296.5|994
1727434800000|2024-09-27 11:00:00|2297|2296|2300.5|2299.5|2301|2300.5|2296.5|2296|3502
1727435100000|2024-09-27 11:05:00|2299.5|2299|2297|2296|2300|2299|2297|2296|4011
1727435400000|2024-09-27 11:10:00|2297.5|2296.5|2295|2294|2297.5|2297|2294|2293|2792
1727435700000|2024-09-27 11:15:00|2295.5|2294.5|2296|2295.5|2297.5|2296.5|2295.5|2294.5|2226
1727436000000|2024-09-27 11:20:00|2295.5|2294.5|2294.5|2293.5|2296.5|2295.5|2294|2293.5|2057
1727436300000|2024-09-27 11:25:00|2294|2294|2294|2293.5|2295|2294|2293.5|2293|790
1727436600000|2024-09-27 11:30:00|2294.5|2294|2295.5|2295|2296.5|2295.5|2294.5|2294|4351
1727436900000|2024-09-27 11:35:00|2295|2294.5|2293|2292|2295.5|2295|2293|2292|1781
1727437200000|2024-09-27 11:40:00|2292.5|2292.5|2293.5|2293|2294|2293.5|2292.5|2292|1091
1727437500000|2024-09-27 11:45:00|2294|2293.5|2293|2292|2294|2293.5|2292.5|2292|1108
1727437800000|2024-09-27 11:50:00|2292.5|2292.5|2295|2294.5|2295|2294.5|2292.5|2292.5|1708
1727438100000|2024-09-27 11:55:00|2296|2295.5|2296|2295|2297.5|2297|2295.5|2295|3388
1727438400000|2024-09-27 12:00:00|2295.5|2294.5|2296.5|2295.5|2297|2296|2293.5|2293|1429
1727438700000|2024-09-27 12:05:00|2296|2294.5|2294.5|2294|2296|2294.5|2293.5|2292.5|1813
1727439000000|2024-09-27 12:10:00|2295|2294.5|2294|2293|2296|2295|2294|2293|1919
1727439300000|2024-09-27 12:15:00|2294.5|2293.5|2293.5|2293|2295|2294|2293|2292.5|1692
1727439600000|2024-09-27 12:20:00|2294|2293.5|2295|2294|2295.5|2294.5|2294|2293.5|559
1727439900000|2024-09-27 12:25:00|2296|2294.5|2296.5|2295.5|2297|2296|2294.5|2294|1028
1727440200000|2024-09-27 12:30:00|2297|2296|2294.5|2294|2297|2296|2294|2293|2254
1727440500000|2024-09-27 12:35:00|2294|2293.5|2297|2296|2297|2296.5|2292.5|2292|2994
1727440800000|2024-09-27 12:40:00|2296.5|2296.5|2296.5|2296|2299|2298.5|2295|2294|3300
1727441100000|2024-09-27 12:45:00|2297|2296.5|2295.5|2295|2298.5|2297.5|2295.5|2295|1361
1727441400000|2024-09-27 12:50:00|2295|2294.5|2293|2292|2295|2294.5|2292|2291.5|2273
1727441700000|2024-09-27 12:55:00|2292.5|2291.5|2292|2291|2292.5|2292|2290.5|2290|1761
1727442000000|2024-09-27 13:00:00|2291.5|2290.5|2292.5|2292|2293|2292|2290|2289.5|1730
1727442300000|2024-09-27 13:05:00|2293|2292.5|2292|2291.5|2293.5|2293|2291|2290.5|1415
1727442600000|2024-09-27 13:10:00|2292.5|2291|2290.5|2289.5|2292.5|2291.5|2290|2289.5|575
1727442900000|2024-09-27 13:15:00|2290|2289|2290|2289.5|2291.5|2291|2289.5|2288.5|2717
1727443200000|2024-09-27 13:20:00|2290.5|2290|2289.5|2288.5|2290.5|2290|2287.5|2287|2795
1727443500000|2024-09-27 13:25:00|2289|2289|2289.5|2289|2290|2289|2289|2288|682
1727443800000|2024-09-27 13:30:00|2290|2289.5|2290.5|2290|2294.5|2294|2290|2289|4537
1727444100000|2024-09-27 13:35:00|2291|2290.5|2288.5|2287.5|2291|2290.5|2288|2287|2388
1727444400000|2024-09-27 13:40:00|2289|2288|2283.5|2283|2289|2288.5|2283.5|2283|3980
1727444700000|2024-09-27 13:45:00|2284.5|2283.5|2282.5|2281.5|2284.5|2283.5|2281.5|2281|2616
1727445000000|2024-09-27 13:50:00|2282|2282|2281.5|2281|2282.5|2282|2280.5|2280|1140
1727445300000|2024-09-27 13:55:00|2281|2280.5|2281.5|2280.5|2282.5|2282|2280|2279|2749
1727445600000|2024-09-27 14:00:00|2280.5|2279.5|2281|2280.5|2281.5|2280.5|2277|2276.5|7148
1727445900000|2024-09-27 14:05:00|2280.5|2280|2283.5|2283|2284|2283|2279.5|2278.5|4899
1727446200000|2024-09-27 14:10:00|2283|2282.5|2283|2282.5|2283.5|2283|2282|2281.5|1957
1727446500000|2024-09-27 14:15:00|2282.5|2282|2284|2283.5|2284.5|2284|2282|2281.5|3012
1727446800000|2024-09-27 14:20:00|2284.5|2284|2284|2283.5|2285.5|2285|2283|2282.5|2785
1727447100000|2024-09-27 14:25:00|2283.5|2283|2284|2283.5|2285.5|2285|2283.5|2283|3044
1727447400000|2024-09-27 14:30:00|2284.5|2284|2285.5|2284.5|2286.5|2286|2284|2283.5|1853
1727447700000|2024-09-27 14:35:00|2285|2285|2283.5|2282.5|2286.5|2286|2283|2282.5|1925
1727448000000|2024-09-27 14:40:00|2283|2283|2285.5|2284.5|2285.5|2285|2282.5|2282|3651
1727448300000|2024-09-27 14:45:00|2285|2284|2286|2285|2286.5|2286|2283.5|2283|2373
1727448600000|2024-09-27 14:50:00|2285.5|2285.5|2290|2289.5|2290|2289.5|2285.5|2285|1772
1727448900000|2024-09-27 14:55:00|2289.5|2289|2286|2285|2290|2289|2286|2285|1604
1727449200000|2024-09-27 15:00:00|2285.5|2285.5|2287|2286.5|2288|2287.5|2285.5|2285|2423
1727449500000|2024-09-27 15:05:00|2286.5|2286|2286.5|2286|2286.5|2286|2285|2284.5|2505
1727449800000|2024-09-27 15:10:00|2287|2286.5|2289.5|2289|2290|2289.5|2287|2286.5|5536
1727450100000|2024-09-27 15:15:00|2290|2289.5|2290.5|2290|2291.5|2291|2290|2289.5|2252
1727450400000|2024-09-27 15:20:00|2290|2289.5|2288.5|2288|2291|2290.5|2288|2287.5|3670
1727450700000|2024-09-27 15:25:00|2289|2288.5|2287.5|2286.5|2289|2288.5|2286.5|2286|3554
1727679600000|2024-09-30 07:00:00|2258|2256.5|2252|2250|2260.5|2257.5|2245|2243|4176
1727679900000|2024-09-30 07:05:00|2251.5|2248.5|2253.5|2252.5|2258|2256.5|2247.5|2245.5|2685
1727680200000|2024-09-30 07:10:00|2253|2250.5|2249|2247.5|2255|2253.5|2241.5|2241|12699
1727680500000|2024-09-30 07:15:00|2249.5|2248|2254.5|2253.5|2255|2253.5|2248|2247|20303
1727680800000|2024-09-30 07:20:00|2253.5|2252.5|2260|2258.5|2260|2258.5|2248.5|2247.5|3602
1727681100000|2024-09-30 07:25:00|2260.5|2259|2250.5|2249.5|2261.5|2260|2250|2249|1363
1727681400000|2024-09-30 07:30:00|2250|2249|2249.5|2248|2253|2252|2245|2244|5330
1727681700000|2024-09-30 07:35:00|2250.5|2248.5|2243|2241.5|2252|2251|2242.5|2241.5|7100
1727682000000|2024-09-30 07:40:00|2243.5|2242|2246.5|2245.5|2249|2247.5|2243.5|2242|1733
1727682300000|2024-09-30 07:45:00|2246|2245|2243.5|2242.5|2246.5|2245.5|2243|2242.5|3052
1727682600000|2024-09-30 07:50:00|2243|2242|2244.5|2243.5|2247.5|2246.5|2242.5|2241.5|2617
1727682900000|2024-09-30 07:55:00|2245|2244|2243|2242.5|2247|2246|2242|2241.5|4291
1727683200000|2024-09-30 08:00:00|2242.5|2241.5|2246|2245|2247|2246|2242.5|2241.5|4483
1727683500000|2024-09-30 08:05:00|2245|2244|2239|2238|2245|2244.5|2236|2235|3691
1727683800000|2024-09-30 08:10:00|2238|2237|2240|2239|2240|2239|2236.5|2236|1870
1727684100000|2024-09-30 08:15:00|2240.5|2239.5|2242|2241|2245|2244|2240.5|2239|2802
1727684400000|2024-09-30 08:20:00|2243.5|2243|2242|2241|2244.5|2243.5|2239|2238.5|4487
1727684700000|2024-09-30 08:25:00|2241.5|2241.5|2244|2243|2246|2245.5|2240.5|2240|4139
1727685000000|2024-09-30 08:30:00|2243|2242|2237.5|2236.5|2243|2242.5|2237.5|2236.5|4369
1727685300000|2024-09-30 08:35:00|2238|2237.5|2240.5|2240|2242.5|2241.5|2238|2237|3720
1727685600000|2024-09-30 08:40:00|2241|2239.5|2241|2240|2243|2242|2239.5|2239|2465
1727685900000|2024-09-30 08:45:00|2240.5|2239.5|2238.5|2237.5|2241.5|2241|2238.5|2237.5|3197
1727686200000|2024-09-30 08:50:00|2238|2238|2241|2240.5|2241.5|2241|2237|2236.5|2801
1727686500000|2024-09-30 08:55:00|2241.5|2241|2243|2242|2243|2242|2241|2240.5|1974
1727686800000|2024-09-30 09:00:00|2242.5|2241|2239|2238|2243|2241|2236|2235|2244
1727687100000|2024-09-30 09:05:00|2238.5|2238.5|2238|2237|2239|2238.5|2236|2235.5|1407
1727687400000|2024-09-30 09:10:00|2237.5|2235.5|2235|2234|2238|2236|2232|2231.5|5840
1727687700000|2024-09-30 09:15:00|2234.5|2234.5|2229.5|2228.5|2235|2234.5|2229|2228.5|977
1727688000000|2024-09-30 09:20:00|2230|2229|2232|2231.5|2232|2231.5|2229.5|2229|2025
1727688300000|2024-09-30 09:25:00|2231.5|2231|2230.5|2230|2234|2233.5|2230|2229.5|5275
1727688600000|2024-09-30 09:30:00|2230|2229.5|2230|2229.5|2231.5|2231|2229.5|2229|3104
1727688900000|2024-09-30 09:35:00|2230.5|2230|2227|2226|2231|2230.5|2226.5|2226|4665
1727689200000|2024-09-30 09:40:00|2226.5|2225.5|2223.5|2222.5|2226.5|2225.5|2222.5|2222|5684
1727689500000|2024-09-30 09:45:00|2224.5|2223.5|2224|2223.5|2225|2224|2223|2222|4740
1727689800000|2024-09-30 09:50:00|2224.5|2224|2224|2223.5|2224.5|2224|2223|2222.5|5190
1727690100000|2024-09-30 09:55:00|2224.5|2224|2224.5|2223.5|2225|2224|2222|2221.5|3500
1727690400000|2024-09-30 10:00:00|2224|2223|2221.5|2220.5|2224|2223|2221|2220.5|2947
1727690700000|2024-09-30 10:05:00|2221|2220|2215.5|2215|2221.5|2220|2214.5|2213.5|5208
1727691000000|2024-09-30 10:10:00|2215|2214.5|2214.5|2213.5|2215.5|2215|2213.5|2213|3388
1727691300000|2024-09-30 10:15:00|2213.5|2213|2215|2214.5|2216.5|2216|2212.5|2212|3239
1727691600000|2024-09-30 10:20:00|2215.5|2215|2214|2213.5|2216.5|2215.5|2213.5|2213|3914
1727691900000|2024-09-30 10:25:00|2214.5|2214|2209.5|2208.5|2216|2215|2208.5|2208|5664
1727692200000|2024-09-30 10:30:00|2210|2209|2210.5|2209.5|2215|2214|2209.5|2209|6238
1727692500000|2024-09-30 10:35:00|2211|2210|2207.5|2207|2212|2211|2207.5|2207|2999
1727692800000|2024-09-30 10:40:00|2208|2206.5|2206|2205.5|2208.5|2207.5|2206|2205.5|5258
1727693100000|2024-09-30 10:45:00|2206.5|2206|2207.5|2207|2209|2208|2205.5|2205|3550
1727693400000|2024-09-30 10:50:00|2208|2207.5|2210|2209.5|2211|2210.5|2204.5|2204|7047
1727693700000|2024-09-30 10:55:00|2210.5|2210|2210|2209.5|2211.5|2211|2209.5|2209|2909
1727694000000|2024-09-30 11:00:00|2210.5|2210|2215|2214.5|2217|2216.5|2210.5|2210|5363
1727694300000|2024-09-30 11:05:00|2214.5|2214|2208|2207|2215|2214|2208|2207|3547
1727694600000|2024-09-30 11:10:00|2208.5|2207.5|2212.5|2211.5|2213|2212.5|2208|2207|4929
1727694900000|2024-09-30 11:15:00|2212|2211|2214.5|2213.5|2214.5|2214|2211|2210.5|3030
1727695200000|2024-09-30 11:20:00|2214|2214|2215|2214.5|2216.5|2215.5|2214|2213.5|1410
1727695500000|2024-09-30 11:25:00|2214.5|2214|2214.5|2213.5|2215|2214|2213|2212|3458
1727695800000|2024-09-30 11:30:00|2213|2214|2209.5|2208.5|2213.5|2214|2209|2208.5|3884
1727696100000|2024-09-30 11:35:00|2210|2209|2207.5|2206.5|2212|2211|2206.5|2206|7280
1727696400000|2024-09-30 11:40:00|2207|2207|2211.5|2210.5|2211.5|2211|2207|2206.5|1044
1727696700000|2024-09-30 11:45:00|2211|2210|2206|2205.5|2211.5|2210.5|2206|2205|1680
1727697000000|2024-09-30 11:50:00|2205.5|2205|2206.5|2206|2209|2208.5|2205|2204|1944
1727697300000|2024-09-30 11:55:00|2207|2205.5|2207|2206.5|2207|2206.5|2204|2203.5|6177
1727697600000|2024-09-30 12:00:00|2207.5|2207|2209.5|2208.5|2211.5|2211|2207.5|2206.5|4144
1727697900000|2024-09-30 12:05:00|2209|2208|2211|2210.5|2211.5|2210.5|2207.5|2207|4902
1727698200000|2024-09-30 12:10:00|2210.5|2210|2206|2205.5|2211.5|2210.5|2206|2205.5|5678
1727698500000|2024-09-30 12:15:00|2206.5|2206|2210|2209.5|2211.5|2211|2206.5|2206|2486
1727698800000|2024-09-30 12:20:00|2210.5|2209|2216|2215.5|2216.5|2215.5|2210.5|2209|2869
1727699100000|2024-09-30 12:25:00|2215.5|2215|2214.5|2213.5|2217|2216.5|2214|2213|3170
1727699400000|2024-09-30 12:30:00|2214|2214|2213.5|2213|2216.5|2215.5|2213|2212.5|3274
1727699700000|2024-09-30 12:35:00|2213|2212.5|2214.5|2213.5|2214.5|2213.5|2212|2211.5|2411
1727700000000|2024-09-30 12:40:00|2213.5|2213|2215.5|2215|2216.5|2215.5|2213.5|2213|2028
1727700300000|2024-09-30 12:45:00|2216|2214.5|2216|2215|2217.5|2217|2215|2214.5|2905
1727700600000|2024-09-30 12:50:00|2216.5|2215.5|2216|2215|2217.5|2216.5|2215.5|2215|3535
1727700900000|2024-09-30 12:55:00|2216.5|2215.5|2214|2213|2216.5|2215.5|2213.5|2213|1934
1727701200000|2024-09-30 13:00:00|2213.5|2212.5|2214.5|2213.5|2214.5|2213.5|2210.5|2210|5874
1727701500000|2024-09-30 13:05:00|2215|2214|2218.5|2218|2219|2218|2213.5|2213|4065
1727701800000|2024-09-30 13:10:00|2218|2217.5|2219|2218.5|2219|2218.5|2217.5|2217|3838
1727702100000|2024-09-30 13:15:00|2219.5|2218|2220|2219.5|2220.5|2220|2218|2217.5|4255
1727702400000|2024-09-30 13:20:00|2220.5|2220|2221|2220|2221|2220.5|2220|2219|1863
1727702700000|2024-09-30 13:25:00|2220.5|2220.5|2223.5|2222.5|2224|2223.5|2220.5|2220|6573
1727703000000|2024-09-30 13:30:00|2222.5|2222|2215|2214|2223|2222|2212|2211.5|12329
1727703300000|2024-09-30 13:35:00|2215.5|2214.5|2215.5|2215|2217|2216.5|2214|2213.5|6514
1727703600000|2024-09-30 13:40:00|2216|2214.5|2212|2211.5|2217|2216|2211.5|2210.5|1007
1727703900000|2024-09-30 13:45:00|2212.5|2212|2218|2217.5|2218.5|2217.5|2212.5|2212|4267
1727704200000|2024-09-30 13:50:00|2217.5|2217|2219.5|2218.5|2222|2221.5|2217|2216.5|6248
1727704500000|2024-09-30 13:55:00|2220|2219|2217|2216.5|2220|2219|2216.5|2216|2815
1727704800000|2024-09-30 14:00:00|2217.5|2217|2219.5|2219|2219.5|2219|2216.5|2215.5|5908
1727705100000|2024-09-30 14:05:00|2220|2219.5|2225|2224|2225|2224.5|2219.5|2219|2218
1727705400000|2024-09-30 14:10:00|2224.5|2224.5|2225.5|2225|2225.5|2225|2221.5|2221|2475
1727705700000|2024-09-30 14:15:00|2226.5|2226|2230|2229|2230.5|2230|2226.5|2226|3539
1727706000000|2024-09-30 14:20:00|2230.5|2229.5|2228.5|2228|2231|2230.5|2227.5|2227|2651
1727706300000|2024-09-30 14:25:00|2229|2228.5|2227.5|2226.5|2230|2229.5|2227|2226.5|4668
1727706600000|2024-09-30 14:30:00|2228|2227|2235.5|2235|2235.5|2235|2228|2227|4372
1727706900000|2024-09-30 14:35:00|2235|2234.5|2232.5|2232|2235.5|2234.5|2232|2231.5|4514
1727707200000|2024-09-30 14:40:00|2233|2232.5|2234.5|2234|2235.5|2235|2233|2232.5|3414
1727707500000|2024-09-30 14:45:00|2235|2234.5|2235.5|2235|2239.5|2238.5|2234.5|2234.5|5173
1727707800000|2024-09-30 14:50:00|2235|2234.5|2235|2234.5|2235.5|2235|2233.5|2233|3573
1727708100000|2024-09-30 14:55:00|2234.5|2234|2232.5|2232|2235.5|2235|2232|2231.5|2045
1727708400000|2024-09-30 15:00:00|2233|2232.5|2234.5|2233.5|2235|2234|2231|2230.5|7402
1727708700000|2024-09-30 15:05:00|2235|2234|2236.5|2235.5|2237.5|2236.5|2234.5|2234|5528
1727709000000|2024-09-30 15:10:00|2237|2236|2238|2237|2239|2238.5|2236|2235.5|6282
1727709300000|2024-09-30 15:15:00|2237.5|2236.5|2233.5|2233|2237.5|2236.5|2233.5|2233|3847
1727709600000|2024-09-30 15:20:00|2233|2232.5|2235.5|2235|2235.5|2235|2233|2232.5|2950
1727709900000|2024-09-30 15:25:00|2235|2234.5|2232|2231|2235|2234.5|2231|2230.5|6658
1727766000000|2024-10-01 07:00:00|2237.5|2235.5|2242|2240.5|2248|2245.5|2236.5|2235|3650
1727766300000|2024-10-01 07:05:00|2242.5|2241|2225|2223|2243|2241|2224.5|2222.5|2608
1727766600000|2024-10-01 07:10:00|2224.5|2222.5|2223|2221|2225.5|2224|2222|2220|3801
1727766900000|2024-10-01 07:15:00|2224|2222.5|2225|2224|2230.5|2229|2222.5|2221.5|3322
1727767200000|2024-10-01 07:20:00|2224.5|2224.5|2222.5|2221|2227|2226|2221|2220|3646
1727767500000|2024-10-01 07:25:00|2222|2221.5|2221|2220|2222.5|2221.5|2218|2217.5|6239
1727767800000|2024-10-01 07:30:00|2220.5|2219.5|2225.5|2224|2228|2227|2218|2217|2808
1727768100000|2024-10-01 07:35:00|2226|2224.5|2228.5|2227|2228.5|2228|2225.5|2224.5|1466
1727768400000|2024-10-01 07:40:00|2228|2228|2231|2230|2231.5|2230.5|2228|2227.5|2193
1727768700000|2024-10-01 07:45:00|2229.5|2228.5|2224.5|2223.5|2230|2229|2224|2223|1859
1727769000000|2024-10-01 07:50:00|2226|2225|2226.5|2225.5|2229|2228.5|2225|2224|3281
1727769300000|2024-10-01 07:55:00|2227|2226|2229|2227.5|2230|2229|2226.5|2225.5|1766
1727769600000|2024-10-01 08:00:00|2229.5|2228|2223.5|2222.5|2229.5|2228|2223|2222.5|2018
1727769900000|2024-10-01 08:05:00|2224.5|2223.5|2230|2229|2230|2229|2222.5|2221.5|3192
1727770200000|2024-10-01 08:10:00|2230.5|2229.5|2224.5|2223.5|2232.5|2231.5|2224.5|2223.5|2474
1727770500000|2024-10-01 08:15:00|2224|2224|2228.5|2227.5|2229|2228|2220.5|2220|2552
1727770800000|2024-10-01 08:20:00|2229.5|2228.5|2227|2226|2230.5|2229.5|2227|2226|2002
1727771100000|2024-10-01 08:25:00|2227.5|2226.5|2228|2226.5|2228|2227|2224.5|2224|2900
1727771400000|2024-10-01 08:30:00|2227.5|2227|2229.5|2229|2230.5|2229.5|2227|2226|1985
1727771700000|2024-10-01 08:35:00|2229|2228.5|2225.5|2224.5|2229|2228.5|2224|2223|1768
1727772000000|2024-10-01 08:40:00|2225|2224|2227|2226|2228.5|2227.5|2224.5|2224|2929
1727772300000|2024-10-01 08:45:00|2226.5|2225.5|2224.5|2223.5|2226.5|2225.5|2221|2220|3564
1727772600000|2024-10-01 08:50:00|2223.5|2224|2222.5|2221.5|2223.5|2224|2219|2218|2229
1727772900000|2024-10-01 08:55:00|2223|2222|2226.5|2225.5|2227.5|2226.5|2222|2221.5|2195
1727773200000|2024-10-01 09:00:00|2226|2225|2224.5|2224|2226|2225.5|2221.5|2220.5|1978
1727773500000|2024-10-01 09:05:00|2225|2223.5|2224|2223|2225|2224|2222.5|2221.5|2356
1727773800000|2024-10-01 09:10:00|2223.5|2222.5|2226|2225|2226|2225|2221|2220|1535
1727774100000|2024-10-01 09:15:00|2226.5|2225.5|2225|2224|2229|2228.5|2225|2224|1286
1727774400000|2024-10-01 09:20:00|2224.5|2223.5|2230|2229|2232|2230.5|2224|2223.5|1952
1727774700000|2024-10-01 09:25:00|2230.5|2229.5|2233|2232|2234|2233|2229|2228.5|2369
1727775000000|2024-10-01 09:30:00|2232.5|2231.5|2232|2231|2233.5|2233|2231|2230|4996
1727775300000|2024-10-01 09:35:00|2231.5|2230.5|2226|2225.5|2232|2230.5|2226|2225.5|5350
1727775600000|2024-10-01 09:40:00|2225.5|2224.5|2226.5|2226|2227|2226|2223.5|2222.5|4225
1727775900000|2024-10-01 09:45:00|2227.5|2226.5|2228.5|2227.5|2229|2228.5|2227.5|2226.5|1839
1727776200000|2024-10-01 09:50:00|2229|2228|2230|2229|2230|2229|2228|2227.5|1855
1727776500000|2024-10-01 09:55:00|2229.5|2229.5|2229|2228|2232|2231.5|2228.5|2228|918
1727776800000|2024-10-01 10:00:00|2230.5|2228.5|2230|2229|2232|2231|2229.5|2228.5|3002
1727777100000|2024-10-01 10:05:00|2229.5|2229.5|2228.5|2228|2231|2230|2228|2227.5|2641
1727777400000|2024-10-01 10:10:00|2229|2228.5|2230|2229.5|2230|2229.5|2228|2227.5|1783
1727777700000|2024-10-01 10:15:00|2229.5|2229|2230|2229.5|2230.5|2230|2229.5|2229|2633
1727778000000|2024-10-01 10:20:00|2230.5|2230|2230|2229.5|2231|2230.5|2230|2229.5|1007
1727778300000|2024-10-01 10:25:00|2230.5|2230|2228.5|2228|2231|2230|2228.5|2228|988
1727778600000|2024-10-01 10:30:00|2229|2227.5|2226|2225|2229|2227.5|2225.5|2225|1489
1727778900000|2024-10-01 10:35:00|2225.5|2224.5|2225|2224|2226|2224.5|2222.5|2222|1904
1727779200000|2024-10-01 10:40:00|2224.5|2223.5|2225.5|2225|2225.5|2225|2224|2223|2409
1727779500000|2024-10-01 10:45:00|2225|2224.5|2231|2230|2231|2230|2224|2223|3113
1727779800000|2024-10-01 10:50:00|2230|2230.5|2231|2230|2231|2230.5|2228.5|2227.5|1831
1727780100000|2024-10-01 10:55:00|2230.5|2229|2230|2229|2230.5|2229.5|2229|2228|2362
1727780400000|2024-10-01 11:00:00|2229.5|2229.5|2232|2231|2232|2231|2229.5|2229.5|1269
1727780700000|2024-10-01 11:05:00|2233|2231.5|2234.5|2233.5|2235|2234.5|2231.5|2230.5|4669
1727781000000|2024-10-01 11:10:00|2235|2234|2230|2229|2235|2234|2230|2229|2153
1727781300000|2024-10-01 11:15:00|2229.5|2228.5|2228|2227|2230.5|2229.5|2226|2225.5|6481
1727781600000|2024-10-01 11:20:00|2227.5|2227.5|2227|2226|2229.5|2228.5|2227|2226|2077
1727781900000|2024-10-01 11:25:00|2227.5|2226.5|2225|2224|2227.5|2226.5|2222|2221.5|4425
1727782200000|2024-10-01 11:30:00|2225.5|2224.5|2224|2223.5|2225.5|2225|2224|2223|915
1727782500000|2024-10-01 11:35:00|2224.5|2223|2222.5|2222|2224.5|2224|2222|2221.5|1490
1727782800000|2024-10-01 11:40:00|2223|2222.5|2222|2221|2223|2222.5|2220|2219.5|1541
1727783100000|2024-10-01 11:45:00|2221.5|2221.5|2220|2219|2222|2221.5|2219.5|2219|1991
1727783400000|2024-10-01 11:50:00|2219.5|2218.5|2221.5|2221|2222|2221|2219.5|2218.5|1806
1727783700000|2024-10-01 11:55:00|2222|2220.5|2222|2221.5|2222|2221.5|2220|2219.5|519
1727784000000|2024-10-01 12:00:00|2222.5|2222|2223|2222|2225|2224|2222.5|2222|2438
1727784300000|2024-10-01 12:05:00|2222.5|2221.5|2219|2218.5|2222.5|2221.5|2219|2218.5|608
1727784600000|2024-10-01 12:10:00|2219.5|2219.5|2219.5|2219|2220.5|2220|2217.5|2217|1259
1727784900000|2024-10-01 12:15:00|2219|2218.5|2217|2216|2219.5|2219|2217|2216|1290
1727785200000|2024-10-01 12:20:00|2216.5|2216.5|2219|2218.5|2219|2218.5|2216|2215.5|925
1727785500000|2024-10-01 12:25:00|2218.5|2218|2216.5|2215.5|2220|2219|2216|2215.5|2991
1727785800000|2024-10-01 12:30:00|2216|2216|2215.5|2215|2218|2217.5|2214|2213.5|2384
1727786100000|2024-10-01 12:35:00|2216|2215.5|2215|2214.5|2216|2215.5|2213|2212.5|3515
1727786400000|2024-10-01 12:40:00|2215.5|2215|2216|2215.5|2216|2215.5|2214|2213|1578
1727786700000|2024-10-01 12:45:00|2216.5|2216|2215|2214|2217|2216.5|2215|2214|147
1727787000000|2024-10-01 12:50:00|2214.5|2214.5|2220.5|2219.5|2221|2220|2214.5|2214|2515
1727787300000|2024-10-01 12:55:00|2220|2220|2220|2219.5|2221|2220.5|2219|2218.5|2673
1727787600000|2024-10-01 13:00:00|2221|2220|2225.5|2224.5|2225.5|2225|2220.5|2220|4363
1727787900000|2024-10-01 13:05:00|2225|2224|2226|2225.5|2226|2225.5|2223|2222.5|2109
1727788200000|2024-10-01 13:10:00|2225.5|2225|2226.5|2226|2227|2226|2225|2224.5|1465
1727788500000|2024-10-01 13:15:00|2226|2225.5|2225.5|2224.5|2227|2226|2224.5|2223.5|7083
1727788800000|2024-10-01 13:20:00|2225|2224|2232|2231.5|2233|2232.5|2224.5|2224|8440
1727789100000|2024-10-01 13:25:00|2231.5|2231|2238.5|2238|2238.5|2238|2231.5|2231|3298
1727789400000|2024-10-01 13:30:00|2238|2237|2230|2229|2238|2237|2229.5|2228.5|9100
1727789700000|2024-10-01 13:35:00|2229.5|2228.5|2220|2219|2230.5|2230|2217|2216.5|14026
1727790000000|2024-10-01 13:40:00|2219.5|2218.5|2211.5|2210|2219.5|2218.5|2211.5|2210|5775
1727790300000|2024-10-01 13:45:00|2211|2209|2209.5|2208.5|2211|2210|2206.5|2206|9266
1727790600000|2024-10-01 13:50:00|2208.5|2208|2211|2210|2212.5|2212|2203|2202|9734
1727790900000|2024-10-01 13:55:00|2210.5|2209.5|2209|2207.5|2212.5|2211.5|2208|2207|10732
1727791200000|2024-10-01 14:00:00|2208.5|2206.5|2213|2212|2218.5|2217|2207.5|2206|5565
1727791500000|2024-10-01 14:05:00|2212.5|2211.5|2201|2200.5|2214|2213.5|2201|2200.5|4390
1727791800000|2024-10-01 14:10:00|2201.5|2201.5|2200.5|2199.5|2202.5|2202|2199|2198.5|18533
1727792100000|2024-10-01 14:15:00|2201|2200|2192.5|2191.5|2202|2201|2191|2190|8448
1727792400000|2024-10-01 14:20:00|2192|2191|2198|2197.5|2199.5|2199|2191|2190.5|10008
1727792700000|2024-10-01 14:25:00|2197.5|2197|2193.5|2192.5|2198|2197.5|2192|2191.5|3740
1727793000000|2024-10-01 14:30:00|2193|2192|2189|2188|2193|2192.5|2181.5|2181|13058
1727793300000|2024-10-01 14:35:00|2188.5|2187.5|2195|2194|2195|2194|2185|2184.5|10621
1727793600000|2024-10-01 14:40:00|2194.5|2193.5|2189|2188|2201|2200.5|2189|2188|19152
1727793900000|2024-10-01 14:45:00|2188.5|2187.5|2189.5|2189|2193|2192.5|2188|2187|17564
1727794200000|2024-10-01 14:50:00|2190|2189.5|2187.5|2187|2190.5|2190|2186.5|2186|18262
1727794500000|2024-10-01 14:55:00|2188|2187.5|2195.5|2195|2195.5|2195|2188|2187.5|17826
1727794800000|2024-10-01 15:00:00|2196|2196|2196.5|2196|2198.5|2197.5|2194.5|2194|8614
1727795100000|2024-10-01 15:05:00|2196|2195.5|2188.5|2187.5|2196|2195.5|2186.5|2186|14941
1727795400000|2024-10-01 15:10:00|2189|2188|2190|2189.5|2190|2189.5|2186.5|2185.5|9101
1727795700000|2024-10-01 15:15:00|2190.5|2190|2198|2197.5|2198|2197.5|2190.5|2190|11651
1727796000000|2024-10-01 15:20:00|2198.5|2197|2195.5|2195|2199|2198.5|2194.5|2194|14460
1727796300000|2024-10-01 15:25:00|2196|2195.5|2196.5|2195|2196.5|2196|2191.5|2190.5|15756
1727852400000|2024-10-02 07:00:00|2201.5|2200|2198|2196|2205|2203.5|2197|2195.5|4449
1727852700000|2024-10-02 07:05:00|2197.5|2197.5|2211|2210|2212|2211|2197.5|2197.5|3096
1727853000000|2024-10-02 07:10:00|2210.5|2209.5|2207.5|2206|2213.5|2212.5|2202.5|2201.5|6004
1727853300000|2024-10-02 07:15:00|2207|2204|2205|2203.5|2207.5|2206.5|2202.5|2202|2991
1727853600000|2024-10-02 07:20:00|2204|2203|2196|2195.5|2204.5|2203|2193|2192|4722
1727853900000|2024-10-02 07:25:00|2197|2196|2197.5|2196.5|2198.5|2197.5|2193.5|2192.5|5031
1727854200000|2024-10-02 07:30:00|2198|2197|2203.5|2203|2205.5|2204.5|2196.5|2196|4321
1727854500000|2024-10-02 07:35:00|2203|2202.5|2209.5|2208.5|2210.5|2209.5|2203|2202.5|6100
1727854800000|2024-10-02 07:40:00|2210|2209|2210|2209|2210.5|2209.5|2206|2205|2757
1727855100000|2024-10-02 07:45:00|2210.5|2209.5|2202.5|2201.5|2210.5|2209.5|2201|2200|3834
1727855400000|2024-10-02 07:50:00|2203|2202|2205|2204|2205|2204|2201.5|2200.5|1955
1727855700000|2024-10-02 07:55:00|2205.5|2204.5|2203|2202|2206|2205|2203|2202|2649
1727856000000|2024-10-02 08:00:00|2202.5|2201.5|2205.5|2204.5|2205.5|2205|2200|2199|2030
1727856300000|2024-10-02 08:05:00|2204.5|2204|2205|2204|2208.5|2207|2204|2203|3177
1727856600000|2024-10-02 08:10:00|2204.5|2203.5|2204|2203|2206.5|2206|2203|2202|1901
1727856900000|2024-10-02 08:15:00|2205|2204|2207|2206|2207|2206|2203|2202|2105
1727857200000|2024-10-02 08:20:00|2208|2207|2213|2212|2215|2214|2207.5|2206.5|3551
1727857500000|2024-10-02 08:25:00|2212|2211.5|2214.5|2214|2214.5|2214|2210.5|2210|2439
1727857800000|2024-10-02 08:30:00|2215|2213.5|2215.5|2215|2217.5|2217|2214.5|2213.5|3381
1727858100000|2024-10-02 08:35:00|2215|2214.5|2214.5|2213.5|2215.5|2215|2211|2210|2272
1727858400000|2024-10-02 08:40:00|2213.5|2213|2212|2211|2214|2213.5|2211.5|2211|1456
1727858700000|2024-10-02 08:45:00|2211.5|2210.5|2209|2208|2212.5|2211.5|2208.5|2207.5|2735
1727859000000|2024-10-02 08:50:00|2208.5|2207.5|2210|2209|2211.5|2210.5|2208|2207|1137
1727859300000|2024-10-02 08:55:00|2209.5|2211|2209.5|2208.5|2212|2211.5|2209|2208|2612
1727859600000|2024-10-02 09:00:00|2209|2207.5|2204|2203|2209|2208|2201.5|2200.5|4273
1727859900000|2024-10-02 09:05:00|2203|2202|2202.5|2201.5|2204|2203|2201|2200|778
1727860200000|2024-10-02 09:10:00|2203|2202|2202.5|2201.5|2203.5|2202.5|2201.5|2201|2170
1727860500000|2024-10-02 09:15:00|2203|2202|2203|2202.5|2205|2204.5|2203|2202|702
1727860800000|2024-10-02 09:20:00|2203.5|2203|2201|2200.5|2205|2204|2201|2200.5|440
1727861100000|2024-10-02 09:25:00|2200.5|2200|2202.5|2201.5|2202.5|2202|2198.5|2197.5|1411
1727861400000|2024-10-02 09:30:00|2202|2201|2206|2205|2207.5|2206.5|2201.5|2201|1902
1727861700000|2024-10-02 09:35:00|2206.5|2205.5|2205.5|2204.5|2206.5|2205.5|2203.5|2203|575
1727862000000|2024-10-02 09:40:00|2205|2205|2204|2203.5|2205.5|2205|2204|2203.5|1041
1727862300000|2024-10-02 09:45:00|2204.5|2204|2206|2205|2206.5|2205.5|2202|2201|483
1727862600000|2024-10-02 09:50:00|2205.5|2204|2205.5|2204.5|2205.5|2204.5|2202.5|2201.5|1546
1727862900000|2024-10-02 09:55:00|2206|2205|2205.5|2204.5|2206.5|2206|2204|2203|1245
1727863200000|2024-10-02 10:00:00|2205|2204|2202|2201|2205.5|2204.5|2201.5|2200.5|779
1727863500000|2024-10-02 10:05:00|2202.5|2201.5|2199|2198|2204|2203|2198|2197.5|1494
1727863800000|2024-10-02 10:10:00|2198.5|2198.5|2200.5|2199.5|2200.5|2200|2197.5|2197|2334
1727864100000|2024-10-02 10:15:00|2201|2200|2203.5|2203|2203.5|2203|2201|2199.5|1359
1727864400000|2024-10-02 10:20:00|2203|2202.5|2199|2198.5|2203|2202.5|2199|2198.5|2376
1727864700000|2024-10-02 10:25:00|2199.5|2198|2201.5|2201|2202|2201|2198|2197.5|1762
1727865000000|2024-10-02 10:30:00|2201|2200.5|2205.5|2205|2205.5|2205|2201|2200.5|3089
1727865300000|2024-10-02 10:35:00|2206|2204.5|2207|2206.5|2208|2207.5|2205|2204.5|1803
1727865600000|2024-10-02 10:40:00|2207.5|2207|2200.5|2200|2207.5|2207|2200.5|2200|1977
1727865900000|2024-10-02 10:45:00|2201|2200.5|2200.5|2200|2201|2200.5|2198|2197.5|3399
1727866200000|2024-10-02 10:50:00|2201|2199.5|2201|2200|2201.5|2201|2199|2198.5|1683
1727866500000|2024-10-02 10:55:00|2201.5|2200.5|2201|2200.5|2201.5|2200.5|2199.5|2198.5|20
1727866800000|2024-10-02 11:00:00|2201.5|2200|2204|2203.5|2204|2203.5|2199|2198.5|1374
1727867100000|2024-10-02 11:05:00|2203.5|2203|2195.5|2194.5|2204|2203|2195|2194.5|3052
1727867400000|2024-10-02 11:10:00|2196|2195|2197|2196|2197.5|2197|2194.5|2193.5|785
1727867700000|2024-10-02 11:15:00|2196.5|2196.5|2198.5|2198|2199.5|2199|2196|2195.5|1395
1727868000000|2024-10-02 11:20:00|2198|2197|2202.5|2202|2202.5|2202|2196.5|2196|2410
1727868300000|2024-10-02 11:25:00|2203|2203|2207|2206.5|2207|2206.5|2203|2202.5|3381
1727868600000|2024-10-02 11:30:00|2206.5|2206|2210|2209.5|2210|2209.5|2206.5|2206|2866
1727868900000|2024-10-02 11:35:00|2211|2210|2207.5|2206.5|2211.5|2211|2207.5|2206.5|1529
1727869200000|2024-10-02 11:40:00|2207|2206|2202|2201|2207|2206|2202|2201|1789
1727869500000|2024-10-02 11:45:00|2202.5|2202|2204|2203|2204|2203|2200.5|2199.5|1163
1727869800000|2024-10-02 11:50:00|2203.5|2202.5|2198.5|2198|2203.5|2202.5|2198.5|2198|1238
1727870100000|2024-10-02 11:55:00|2199|2198.5|2199.5|2199|2200|2199.5|2198|2197.5|2313
1727870400000|2024-10-02 12:00:00|2200|2199.5|2201.5|2200.5|2201.5|2200.5|2199|2198.5|2726
1727870700000|2024-10-02 12:05:00|2201|2200|2203|2202.5|2203|2202.5|2199|2198|1336
1727871000000|2024-10-02 12:10:00|2202.5|2202|2205|2203.5|2206.5|2205.5|2202|2201|2775
1727871300000|2024-10-02 12:15:00|2208|2206.5|2206.5|2205.5|2212|2211|2205|2204|3965
1727871600000|2024-10-02 12:20:00|2207|2206|2206|2205|2207.5|2207|2204.5|2203.5|1344
1727871900000|2024-10-02 12:25:00|2205.5|2204.5|2206|2205|2209.5|2209|2205.5|2204.5|1292
1727872200000|2024-10-02 12:30:00|2205.5|2205.5|2210.5|2209.5|2210.5|2209.5|2205|2204.5|57
1727872500000|2024-10-02 12:35:00|2210|2209|2213.5|2213|2214.5|2213.5|2210|2209|2106
1727872800000|2024-10-02 12:40:00|2214.5|2212.5|2215.5|2214.5|2216|2215.5|2214|2212.5|1236
1727873100000|2024-10-02 12:45:00|2215|2215|2214|2213|2215|2215|2212.5|2211.5|1940
1727873400000|2024-10-02 12:50:00|2213|2213.5|2213|2212|2213|2213.5|2211|2210|643
1727873700000|2024-10-02 12:55:00|2212|2211|2211|2210.5|2213|2212|2210|2209.5|3093
1727874000000|2024-10-02 13:00:00|2211.5|2210|2208.5|2207.5|2211.5|2210.5|2206.5|2205.5|1863
1727874300000|2024-10-02 13:05:00|2208|2207|2208|2207|2210.5|2209.5|2208|2207|746
1727874600000|2024-10-02 13:10:00|2207.5|2207.5|2210|2209|2210|2209|2207|2206|1300
1727874900000|2024-10-02 13:15:00|2209.5|2208.5|2207|2206|2210|2209|2206.5|2206|2754
1727875200000|2024-10-02 13:20:00|2206.5|2206.5|2204.5|2204|2209|2208|2204|2203.5|2739
1727875500000|2024-10-02 13:25:00|2205|2203.5|2207.5|2206.5|2207.5|2206.5|2204|2203.5|586
1727875800000|2024-10-02 13:30:00|2207|2206|2204|2203.5|2210|2209|2203.5|2202.5|2977
1727876100000|2024-10-02 13:35:00|2203.5|2203|2211.5|2210.5|2212|2211|2203.5|2203|1834
1727876400000|2024-10-02 13:40:00|2212|2211|2203|2202.5|2212|2211|2203|2202.5|5533
1727876700000|2024-10-02 13:45:00|2203.5|2202|2215|2214.5|2216|2215.5|2203.5|2202|4593
1727877000000|2024-10-02 13:50:00|2214|2213.5|2215.5|2214.5|2216.5|2216|2213|2212.5|2499
1727877300000|2024-10-02 13:55:00|2215|2214|2211.5|2211|2216.5|2215.5|2211.5|2210.5|2758
1727877600000|2024-10-02 14:00:00|2212|2210.5|2212|2211|2215|2214|2211|2210|2560
1727877900000|2024-10-02 14:05:00|2211.5|2210.5|2210.5|2209.5|2212|2211.5|2210|2209|1808
1727878200000|2024-10-02 14:10:00|2211|2210|2210|2209|2212.5|2211.5|2207|2206|431
1727878500000|2024-10-02 14:15:00|2209|2208.5|2211|2210.5|2211|2210.5|2207|2206.5|4767
1727878800000|2024-10-02 14:20:00|2211.5|2211|2207.5|2207|2211.5|2211|2205.5|2205|3202
1727879100000|2024-10-02 14:25:00|2208|2206.5|2207|2206.5|2208.5|2207.5|2205.5|2204.5|3980
1727879400000|2024-10-02 14:30:00|2206.5|2206|2209.5|2208.5|2209.5|2209|2205.5|2205|2967
1727879700000|2024-10-02 14:35:00|2209|2207.5|2205|2204|2209.5|2209|2203.5|2203|2415
1727880000000|2024-10-02 14:40:00|2206|2204.5|2205.5|2204.5|2206.5|2206|2205|2204|75
1727880300000|2024-10-02 14:45:00|2205|2205|2209|2208.5|2209|2208.5|2204.5|2204|3532
1727880600000|2024-10-02 14:50:00|2208.5|2207.5|2208.5|2207.5|2209|2208|2206.5|2206|3246
1727880900000|2024-10-02 14:55:00|2209|2208|2206.5|2206|2210|2209.5|2206.5|2206|2636
1727881200000|2024-10-02 15:00:00|2206|2205.5|2209|2208|2209.5|2209|2205.5|2204.5|1743
1727881500000|2024-10-02 15:05:00|2208.5|2208.5|2210|2209.5|2210.5|2209.5|2208.5|2208|1200
1727881800000|2024-10-02 15:10:00|2210.5|2210|2210|2209.5|2211|2210.5|2208.5|2208|2991
1727882100000|2024-10-02 15:15:00|2210.5|2210|2212|2211.5|2212|2211.5|2210|2209.5|3592
1727882400000|2024-10-02 15:20:00|2212.5|2212|2212.5|2212|2213|2212.5|2212|2211.5|2795
1727882700000|2024-10-02 15:25:00|2213|2212.5|2212|2211.5|2213|2212.5|2212|2211.5|2450
1727938800000|2024-10-03 07:00:00|2200.5|2199|2203.5|2202.5|2206|2204|2200|2198.5|714
1727939100000|2024-10-03 07:05:00|2204.5|2203|2205|2203.5|2207|2206.5|2203|2202.5|2236
1727939400000|2024-10-03 07:10:00|2205.5|2204|2199|2198|2205.5|2204|2199|2198|4394
1727939700000|2024-10-03 07:15:00|2202|2198.5|2197|2195.5|2202.5|2201|2194|2193|3292
1727940000000|2024-10-03 07:20:00|2197.5|2196|2200|2199|2203|2201.5|2195.5|2194.5|2481
1727940300000|2024-10-03 07:25:00|2201|2199.5|2198|2197|2202.5|2201|2198|2197|1045
1727940600000|2024-10-03 07:30:00|2197.5|2195.5|2194|2192.5|2197.5|2195.5|2192.5|2191.5|3392
1727940900000|2024-10-03 07:35:00|2193.5|2192|2189.5|2188.5|2194.5|2193.5|2189|2188|1895
1727941200000|2024-10-03 07:40:00|2189|2188|2186.5|2185.5|2189.5|2188|2183.5|2183|3694
1727941500000|2024-10-03 07:45:00|2184.5|2184|2182|2181|2184.5|2184|2179|2178.5|6523
1727941800000|2024-10-03 07:50:00|2182.5|2182|2179.5|2179|2184|2183|2179|2178.5|5560
1727942100000|2024-10-03 07:55:00|2179|2178.5|2173.5|2172.5|2179|2178.5|2172.5|2171.5|5659
1727942400000|2024-10-03 08:00:00|2174|2173|2179|2178|2179|2178|2172.5|2171.5|11327
1727942700000|2024-10-03 08:05:00|2178.5|2178.5|2174.5|2174|2178.5|2178.5|2173.5|2172.5|5383
1727943000000|2024-10-03 08:10:00|2174|2173.5|2177.5|2176.5|2177.5|2177|2171.5|2170.5|3726
1727943300000|2024-10-03 08:15:00|2178|2177|2182|2181|2182|2181|2178|2177|1756
1727943600000|2024-10-03 08:20:00|2183|2181.5|2181.5|2180.5|2183|2182|2179.5|2179|3050
1727943900000|2024-10-03 08:25:00|2181|2180|2183|2182.5|2184|2183|2180|2179.5|1243
1727944200000|2024-10-03 08:30:00|2181.5|2181|2179|2178|2182|2181|2178.5|2178|2005
1727944500000|2024-10-03 08:35:00|2179.5|2178.5|2187|2186.5|2187|2186.5|2179|2178.5|2749
1727944800000|2024-10-03 08:40:00|2188|2186|2186.5|2185.5|2190|2189|2186.5|2185.5|2809
1727945100000|2024-10-03 08:45:00|2187|2186.5|2186|2184.5|2189|2188|2185|2184|2716
1727945400000|2024-10-03 08:50:00|2185.5|2185|2186.5|2185.5|2186.5|2185.5|2184|2183.5|1642
1727945700000|2024-10-03 08:55:00|2187|2186|2184.5|2183.5|2187|2186|2183.5|2182.5|3215
1727946000000|2024-10-03 09:00:00|2185|2184|2183.5|2182.5|2185.5|2185|2183|2182.5|1449
1727946300000|2024-10-03 09:05:00|2184|2183|2180|2179|2184.5|2184|2180|2179|1182
1727946600000|2024-10-03 09:10:00|2181|2180|2185.5|2185|2186|2185|2180.5|2179.5|1489
1727946900000|2024-10-03 09:15:00|2185|2184.5|2182|2181|2185.5|2184.5|2182|2181|2063
1727947200000|2024-10-03 09:20:00|2181.5|2181.5|2186|2185|2186|2185.5|2181.5|2181|1777
1727947500000|2024-10-03 09:25:00|2185.5|2185.5|2183|2182|2185.5|2185.5|2182.5|2181.5|427
1727947800000|2024-10-03 09:30:00|2183.5|2183|2185|2184.5|2185|2184.5|2183|2182|1824
1727948100000|2024-10-03 09:35:00|2185.5|2185|2186|2185|2186.5|2186|2184.5|2183.5|2012
1727948400000|2024-10-03 09:40:00|2186.5|2185.5|2185.5|2185|2188|2187|2185.5|2185|1839
1727948700000|2024-10-03 09:45:00|2185|2184.5|2183.5|2182.5|2185|2184.5|2182|2181.5|2577
1727949000000|2024-10-03 09:50:00|2183|2183|2180.5|2180|2183.5|2183|2180.5|2180|1604
1727949300000|2024-10-03 09:55:00|2181|2180.5|2186|2185|2186.5|2185.5|2181|2180.5|3914
1727949600000|2024-10-03 10:00:00|2186.5|2185.5|2186.5|2186|2187|2186|2185|2184|1826
1727949900000|2024-10-03 10:05:00|2186|2185|2184.5|2184|2186|2185|2183.5|2183|1502
1727950200000|2024-10-03 10:10:00|2185|2184.5|2184|2183|2185.5|2185|2183|2182.5|941
1727950500000|2024-10-03 10:15:00|2183.5|2182.5|2183|2182.5|2183.5|2182.5|2182|2181|1895
1727950800000|2024-10-03 10:20:00|2184|2183.5|2187.5|2186.5|2187.5|2187|2183.5|2183|2070
1727951100000|2024-10-03 10:25:00|2187|2187|2185.5|2185|2187.5|2187|2184|2183.5|1839
1727951400000|2024-10-03 10:30:00|2186|2185.5|2187.5|2186.5|2187.5|2187|2186|2185|1873
1727951700000|2024-10-03 10:35:00|2187|2186|2186.5|2185.5|2187.5|2186.5|2186|2185.5|1409
1727952000000|2024-10-03 10:40:00|2187|2186|2187.5|2186.5|2188.5|2188|2185.5|2185|1411
1727952300000|2024-10-03 10:45:00|2188|2187|2189|2188|2189.5|2188.5|2188|2186.5|995
1727952600000|2024-10-03 10:50:00|2189.5|2188.5|2189.5|2188.5|2190|2189.5|2188.5|2188|2358
1727952900000|2024-10-03 10:55:00|2189|2188|2187|2186|2189|2188|2186|2185.5|2598
1727953200000|2024-10-03 11:00:00|2187.5|2186.5|2188.5|2188|2189|2188|2187|2186.5|3157
1727953500000|2024-10-03 11:05:00|2188|2187.5|2189.5|2188.5|2189.5|2189|2188|2187.5|1043
1727953800000|2024-10-03 11:10:00|2190|2189.5|2190|2189.5|2191.5|2190.5|2189.5|2188.5|2262
1727954100000|2024-10-03 11:15:00|2189.5|2189|2190|2189.5|2190.5|2189.5|2188.5|2188|1355
1727954400000|2024-10-03 11:20:00|2190.5|2190|2191.5|2190.5|2191.5|2191|2190|2190|1565
1727954700000|2024-10-03 11:25:00|2192|2191|2193|2192.5|2193|2192.5|2192|2191|592
1727955000000|2024-10-03 11:30:00|2193.5|2193|2193|2192.5|2194|2193|2192|2191.5|1234
1727955300000|2024-10-03 11:35:00|2193.5|2193|2194|2193|2194|2193.5|2192.5|2192|644
1727955600000|2024-10-03 11:40:00|2193.5|2192.5|2196.5|2196|2198|2197.5|2193|2192.5|706
1727955900000|2024-10-03 11:45:00|2197|2196.5|2195.5|2195|2197.5|2197|2195|2194.5|2911
1727956200000|2024-10-03 11:50:00|2195|2194.5|2192|2191.5|2195|2194.5|2191.5|2191|2924
1727956500000|2024-10-03 11:55:00|2193|2191|2193.5|2193|2193.5|2193|2192|2191|2797
1727956800000|2024-10-03 12:00:00|2194|2193.5|2192.5|2192|2194.5|2194|2192.5|2191.5|1529
1727957100000|2024-10-03 12:05:00|2192|2191.5|2186.5|2185.5|2192|2191.5|2186.5|2185.5|4707
1727957400000|2024-10-03 12:10:00|2186|2186|2182.5|2182|2188.5|2188|2182.5|2182|4133
1727957700000|2024-10-03 12:15:00|2183|2182.5|2179|2178|2185|2184|2178.5|2178|7360
1727958000000|2024-10-03 12:20:00|2178.5|2179|2178|2177|2180.5|2179.5|2175|2174.5|2977
1727958300000|2024-10-03 12:25:00|2177.5|2176|2176.5|2175.5|2178|2177|2175|2174.5|4607
1727958600000|2024-10-03 12:30:00|2176|2175|2179|2178|2179|2178.5|2173.5|2172|3785
1727958900000|2024-10-03 12:35:00|2178.5|2178.5|2182|2181|2183|2182|2177.5|2177|3172
1727959200000|2024-10-03 12:40:00|2181.5|2180.5|2182|2181.5|2182|2181.5|2180.5|2180|2326
1727959500000|2024-10-03 12:45:00|2182.5|2182|2179.5|2178.5|2183.5|2182.5|2179|2178|2418
1727959800000|2024-10-03 12:50:00|2180|2179|2180|2179|2181|2180.5|2179|2178.5|891
1727960100000|2024-10-03 12:55:00|2179.5|2179.5|2184.5|2184|2184.5|2184|2179.5|2179.5|510
1727960400000|2024-10-03 13:00:00|2185|2184.5|2185|2184|2186|2185.5|2184|2183.5|877
1727960700000|2024-10-03 13:05:00|2186|2184.5|2184.5|2183.5|2187.5|2187|2184.5|2183.5|1336
1727961000000|2024-10-03 13:10:00|2184|2183|2183|2182|2184.5|2183.5|2182.5|2182|1968
1727961300000|2024-10-03 13:15:00|2183.5|2182.5|2187|2186.5|2187|2186.5|2182|2181.5|1281
1727961600000|2024-10-03 13:20:00|2186.5|2186|2186|2185.5|2187.5|2186.5|2185.5|2185|733
1727961900000|2024-10-03 13:25:00|2185.5|2185|2185.5|2185|2186|2185.5|2184|2183.5|604
1727962200000|2024-10-03 13:30:00|2186|2185.5|2185|2184|2186.5|2186|2183.5|2182.5|2927
1727962500000|2024-10-03 13:35:00|2184.5|2184.5|2183|2182|2186|2185.5|2181|2180.5|3536
1727962800000|2024-10-03 13:40:00|2182.5|2182.5|2181|2180|2183.5|2183|2181|2180|469
1727963100000|2024-10-03 13:45:00|2180.5|2179.5|2176.5|2176|2180.5|2179.5|2174.5|2174|6920
1727963400000|2024-10-03 13:50:00|2177.5|2177|2179|2178.5|2180|2179.5|2176|2175.5|1156
1727963700000|2024-10-03 13:55:00|2179.5|2179|2181|2180|2181|2180.5|2178.5|2177.5|2702
1727964000000|2024-10-03 14:00:00|2183|2182.5|2188|2187.5|2191|2189.5|2183|2182|3996
1727964300000|2024-10-03 14:05:00|2188.5|2188|2189|2188.5|2190.5|2190|2187|2186.5|4311
1727964600000|2024-10-03 14:10:00|2189.5|2189|2182|2181|2191|2190.5|2180|2179|6790
1727964900000|2024-10-03 14:15:00|2182.5|2181.5|2183|2182|2186|2185.5|2181.5|2180.5|2357
1727965200000|2024-10-03 14:20:00|2182.5|2181.5|2180|2179|2184.5|2183.5|2178|2177|6783
1727965500000|2024-10-03 14:25:00|2179.5|2178.5|2175.5|2174.5|2180|2179.5|2175|2174|1710
1727965800000|2024-10-03 14:30:00|2175|2174|2181.5|2180.5|2182|2181|2172|2171|7127
1727966100000|2024-10-03 14:35:00|2181|2180|2180.5|2179.5|2182|2181.5|2179.5|2179|973
1727966400000|2024-10-03 14:40:00|2181.5|2181|2179.5|2178.5|2181.5|2181|2176.5|2175.5|2168
1727966700000|2024-10-03 14:45:00|2179|2177.5|2178|2177.5|2180.5|2180|2177.5|2176.5|1352
1727967000000|2024-10-03 14:50:00|2178.5|2178|2182.5|2181.5|2182.5|2182|2178.5|2177.5|1859
1727967300000|2024-10-03 14:55:00|2182|2181|2179.5|2179|2182|2181.5|2179.5|2178.5|1402
1727967600000|2024-10-03 15:00:00|2180|2178.5|2173.5|2173|2180|2179.5|2173.5|2173|4576
1727967900000|2024-10-03 15:05:00|2174|2173.5|2177|2176|2179.5|2179|2173.5|2173|2862
1727968200000|2024-10-03 15:10:00|2176.5|2176.5|2178|2177.5|2178|2177.5|2173.5|2173|5009
1727968500000|2024-10-03 15:15:00|2178.5|2178|2181|2180.5|2182|2181.5|2177.5|2177|6185
1727968800000|2024-10-03 15:20:00|2180.5|2180|2182|2181.5|2182.5|2181.5|2178.5|2178|4493
1727969100000|2024-10-03 15:25:00|2181.5|2181|2182|2181|2183|2182.5|2181|2180.5|5817
1728025200000|2024-10-04 07:00:00|2189.5|2188|2204.5|2203|2205|2203.5|2188.5|2187|4001
1728025500000|2024-10-04 07:05:00|2204|2202|2207.5|2206|2211|2209|2203.5|2201.5|4156
1728025800000|2024-10-04 07:10:00|2207|2205.5|2210.5|2209|2211|2209.5|2203.5|2202|7005
1728026100000|2024-10-04 07:15:00|2211|2209.5|2209.5|2208.5|2215.5|2214.5|2209.5|2208.5|5273
1728026400000|2024-10-04 07:20:00|2208|2207|2216|2215|2220|2219.5|2208|2207|9151
1728026700000|2024-10-04 07:25:00|2216.5|2216|2215.5|2215|2220|2219|2211|2210|4703
1728027000000|2024-10-04 07:30:00|2217.5|2216.5|2221|2220.5|2224|2223.5|2216|2215|2858
1728027300000|2024-10-04 07:35:00|2220|2220|2227.5|2226.5|2229|2228|2219.5|2218.5|8575
1728027600000|2024-10-04 07:40:00|2228|2227|2228.5|2228|2229|2228|2224.5|2223.5|13939
1728027900000|2024-10-04 07:45:00|2229|2228.5|2228|2227.5|2229|2228.5|2225|2224.5|2709
1728028200000|2024-10-04 07:50:00|2227.5|2227|2229.5|2228.5|2231.5|2230.5|2227.5|2227|5857
1728028500000|2024-10-04 07:55:00|2229|2229|2228.5|2227.5|2230|2229|2227|2226.5|3350
1728028800000|2024-10-04 08:00:00|2229|2228|2229.5|2228.5|2231.5|2231|2226.5|2226|3298
1728029100000|2024-10-04 08:05:00|2229|2229|2230.5|2229.5|2231|2230.5|2228|2227.5|2153
1728029400000|2024-10-04 08:10:00|2231|2230|2232.5|2231.5|2236|2235.5|2231|2230|6191
1728029700000|2024-10-04 08:15:00|2232|2232|2236|2235|2236|2235|2232|2231.5|3114
1728030000000|2024-10-04 08:20:00|2235.5|2234.5|2236.5|2235.5|2237|2236.5|2234.5|2234|5236
1728030300000|2024-10-04 08:25:00|2237|2236|2233.5|2232|2237|2236|2232|2231.5|4363
1728030600000|2024-10-04 08:30:00|2236|2234.5|2231.5|2231|2238|2237|2231|2230|4994
1728030900000|2024-10-04 08:35:00|2232|2232|2234|2233|2234|2233.5|2231|2230|3476
1728031200000|2024-10-04 08:40:00|2233.5|2233.5|2237|2236|2238|2237.5|2233.5|2233|1620
1728031500000|2024-10-04 08:45:00|2236.5|2236.5|2236.5|2235.5|2238.5|2237.5|2235.5|2235|2673
1728031800000|2024-10-04 08:50:00|2237|2236|2236.5|2235.5|2237.5|2236.5|2233.5|2233|2972
1728032100000|2024-10-04 08:55:00|2236|2235|2236|2235|2237|2236|2235|2234|2081
1728032400000|2024-10-04 09:00:00|2236.5|2235.5|2240|2239|2241.5|2240.5|2236|2235|3277
1728032700000|2024-10-04 09:05:00|2240.5|2239.5|2239|2238.5|2240.5|2240|2236.5|2236|4067
1728033000000|2024-10-04 09:10:00|2239.5|2239|2237|2236.5|2241|2240.5|2237|2236.5|1963
1728033300000|2024-10-04 09:15:00|2237.5|2236|2235|2234.5|2237.5|2236|2232|2231|1937
1728033600000|2024-10-04 09:20:00|2234.5|2234|2234.5|2233.5|2238|2237.5|2234|2233.5|3679
1728033900000|2024-10-04 09:25:00|2234|2233|2233.5|2233|2236|2235|2232.5|2232|4551
1728034200000|2024-10-04 09:30:00|2234|2233.5|2235|2234.5|2236|2235.5|2234|2233|500
1728034500000|2024-10-04 09:35:00|2234|2233.5|2231|2230.5|2234|2233.5|2231|2230.5|2327
1728034800000|2024-10-04 09:40:00|2230.5|2230|2229|2228.5|2231.5|2231|2227.5|2227|2351
1728035100000|2024-10-04 09:45:00|2229.5|2228|2227.5|2226.5|2230|2229.5|2227|2226|3113
1728035400000|2024-10-04 09:50:00|2228|2227|2230|2229|2231|2230|2226.5|2226|4733
1728035700000|2024-10-04 09:55:00|2230.5|2229.5|2230.5|2229.5|2231|2230.5|2229|2228.5|3205
1728036000000|2024-10-04 10:00:00|2231|2230|2230.5|2230|2232.5|2232|2228.5|2228|2541
1728036300000|2024-10-04 10:05:00|2230|2229.5|2229.5|2229|2230|2229.5|2227.5|2227|2117
1728036600000|2024-10-04 10:10:00|2230|2229.5|2232.5|2232|2233.5|2233|2230|2229.5|2086
1728036900000|2024-10-04 10:15:00|2232|2231.5|2230.5|2230|2232.5|2232|2230.5|2230|1285
1728037200000|2024-10-04 10:20:00|2231|2230.5|2231|2230.5|2232|2231.5|2230.5|2230|306
1728037500000|2024-10-04 10:25:00|2231.5|2230|2229.5|2229|2231.5|2230|2228.5|2228|1976
1728037800000|2024-10-04 10:30:00|2229|2228.5|2230.5|2230|2231|2230.5|2229|2228.5|2321
1728038100000|2024-10-04 10:35:00|2230|2229.5|2229.5|2229|2230.5|2230|2229|2228.5|732
1728038400000|2024-10-04 10:40:00|2230|2229.5|2229.5|2229|2230.5|2230|2229|2228.5|16
1728038700000|2024-10-04 10:45:00|2227.5|2226.5|2224|2223.5|2228.5|2227.5|2224|2223.5|1481
1728039000000|2024-10-04 10:50:00|2224.5|2224.5|2222|2221|2225|2224.5|2222|2221|1665
1728039300000|2024-10-04 10:55:00|2221.5|2221.5|2223.5|2223|2223.5|2223|2221.5|2221|1421
1728039600000|2024-10-04 11:00:00|2224|2223.5|2224|2223.5|2224.5|2223.5|2223|2222.5|1810
1728039900000|2024-10-04 11:05:00|2224.5|2224|2225.5|2224.5|2225.5|2225|2223.5|2223|1012
1728040200000|2024-10-04 11:10:00|2225|2224|2225.5|2225|2225.5|2225|2224.5|2224|872
1728040500000|2024-10-04 11:15:00|2226|2225.5|2226|2225.5|2226.5|2225.5|2225.5|2225|926
1728040800000|2024-10-04 11:20:00|2226.5|2226|2229.5|2228.5|2231.5|2231|2226|2225.5|2714
1728041100000|2024-10-04 11:25:00|2230|2229|2229|2228.5|2232|2231.5|2229|2228.5|1341
1728041400000|2024-10-04 11:30:00|2228.5|2228|2224.5|2224|2228.5|2228|2224|2223.5|1336
1728041700000|2024-10-04 11:35:00|2224|2223.5|2223|2222|2224.5|2223.5|2222.5|2222|913
1728042000000|2024-10-04 11:40:00|2222.5|2223.5|2224.5|2224|2224.5|2224|2222.5|2222.5|1171
1728042300000|2024-10-04 11:45:00|2225|2224.5|2228.5|2227.5|2228.5|2227.5|2224|2223.5|954
1728042600000|2024-10-04 11:50:00|2228|2227|2228.5|2227.5|2229|2228.5|2227.5|2227|881
1728042900000|2024-10-04 11:55:00|2229|2228|2227.5|2226.5|2229.5|2228.5|2227|2226.5|1202
1728043200000|2024-10-04 12:00:00|2228|2227|2230.5|2229.5|2230.5|2230|2228|2227|1087
1728043500000|2024-10-04 12:05:00|2229.5|2230|2230|2229.5|2230.5|2230|2229|2228.5|927
1728043800000|2024-10-04 12:10:00|2230.5|2230.5|2228.5|2227.5|2231|2230.5|2228|2227.5|1666
1728044100000|2024-10-04 12:15:00|2228|2228|2220.5|2220|2228|2228|2220.5|2219.5|3271
1728044400000|2024-10-04 12:20:00|2220|2219.5|2220.5|2220|2222|2221.5|2218.5|2218|2686
1728044700000|2024-10-04 12:25:00|2221|2220.5|2223|2220.5|2223|2221|2219|2218.5|2905
1728045000000|2024-10-04 12:30:00|2229.5|2225|2231.5|2230.5|2236.5|2233|2226|2224.5|10585
1728045300000|2024-10-04 12:35:00|2232|2231|2240|2239|2242|2241.5|2231|2230|4699
1728045600000|2024-10-04 12:40:00|2239.5|2239.5|2242|2241.5|2243|2242.5|2238|2237|4298
1728045900000|2024-10-04 12:45:00|2243|2242|2248.5|2248|2252.5|2252|2243|2242|4296
1728046200000|2024-10-04 12:50:00|2249|2248.5|2249.5|2248.5|2253.5|2253|2249|2248.5|8683
1728046500000|2024-10-04 12:55:00|2249|2249|2255|2254.5|2257|2256.5|2249|2248.5|13818
1728046800000|2024-10-04 13:00:00|2255.5|2255|2252|2251|2256|2255.5|2251|2250.5|6290
1728047100000|2024-10-04 13:05:00|2251.5|2251.5|2251|2250|2255|2254|2251|2250|5671
1728047400000|2024-10-04 13:10:00|2250.5|2249.5|2251.5|2250.5|2252|2251|2245.5|2244.5|4321
1728047700000|2024-10-04 13:15:00|2252.5|2251|2253|2252|2254.5|2253.5|2251|2250.5|6127
1728048000000|2024-10-04 13:20:00|2252.5|2251.5|2252|2251|2253|2252|2250|2249.5|3690
1728048300000|2024-10-04 13:25:00|2251.5|2250.5|2247.5|2247|2252|2251.5|2247.5|2247|2635
1728048600000|2024-10-04 13:30:00|2248|2247.5|2250|2249|2250|2249.5|2245|2244|6807
1728048900000|2024-10-04 13:35:00|2249.5|2249.5|2247.5|2246.5|2250.5|2250|2246|2245.5|6531
1728049200000|2024-10-04 13:40:00|2248|2247|2259|2258.5|2261|2260.5|2247.5|2247|10160
1728049500000|2024-10-04 13:45:00|2260|2259|2264|2263.5|2269.5|2268.5|2259|2258.5|9985
1728049800000|2024-10-04 13:50:00|2263.5|2263|2263.5|2262.5|2267|2266|2263|2262.5|3967
1728050100000|2024-10-04 13:55:00|2264|2263.5|2261.5|2260.5|2267.5|2266.5|2261|2260|14537
1728050400000|2024-10-04 14:00:00|2261|2261.5|2264|2263.5|2265.5|2264.5|2260.5|2259.5|14283
1728050700000|2024-10-04 14:05:00|2264.5|2264|2261|2260|2267.5|2266.5|2259|2258|9200
1728051000000|2024-10-04 14:10:00|2260.5|2259.5|2260.5|2259.5|2260.5|2260|2257.5|2257|7980
1728051300000|2024-10-04 14:15:00|2259.5|2259|2264|2263.5|2265|2264.5|2258.5|2258|8517
1728051600000|2024-10-04 14:20:00|2263.5|2263|2261.5|2261|2265|2264|2260.5|2259.5|5579
1728051900000|2024-10-04 14:25:00|2262|2260.5|2263|2262.5|2263|2262.5|2259|2258.5|4546
1728052200000|2024-10-04 14:30:00|2262.5|2262|2259|2258|2263.5|2262.5|2256.5|2256|6715
1728052500000|2024-10-04 14:35:00|2258.5|2257.5|2256|2255|2259.5|2259|2255|2254.5|3514
1728052800000|2024-10-04 14:40:00|2255|2255.5|2257|2256.5|2257.5|2256.5|2255|2254.5|4361
1728053100000|2024-10-04 14:45:00|2257.5|2257|2255|2254|2257.5|2257|2254.5|2254|1691
1728053400000|2024-10-04 14:50:00|2254.5|2254.5|2255|2254|2256|2255|2253.5|2253|7453
1728053700000|2024-10-04 14:55:00|2255.5|2254.5|2254.5|2254|2256|2255.5|2254.5|2253.5|5221
1728054000000|2024-10-04 15:00:00|2255|2254.5|2250|2249.5|2256|2255.5|2250|2249.5|2201
1728054300000|2024-10-04 15:05:00|2250.5|2250|2251.5|2251|2253|2252.5|2250.5|2250|5944
1728054600000|2024-10-04 15:10:00|2252|2251.5|2252|2251.5|2254.5|2254|2251|2250.5|9428
1728054900000|2024-10-04 15:15:00|2252.5|2252|2251|2250.5|2252.5|2252|2250|2249.5|9087
1728055200000|2024-10-04 15:20:00|2251.5|2250|2250|2249.5|2251.5|2250.5|2248.5|2248|10958
1728055500000|2024-10-04 15:25:00|2249.5|2249|2248|2247.5|2250|2249.5|2246.5|2246|9207
1728284400000|2024-10-07 07:00:00|2264.5|2263.5|2261|2259.5|2271|2270|2259.5|2258|4890
1728284700000|2024-10-07 07:05:00|2259.5|2259|2259|2258|2264|2262.5|2254.5|2253.5|6473
1728285000000|2024-10-07 07:10:00|2258.5|2257|2247.5|2247|2258.5|2257|2247.5|2246.5|5082
1728285300000|2024-10-07 07:15:00|2247|2246.5|2253|2251.5|2255.5|2254.5|2246.5|2246|5010
1728285600000|2024-10-07 07:20:00|2252.5|2252.5|2245.5|2244.5|2253.5|2252.5|2244.5|2243.5|4031
1728285900000|2024-10-07 07:25:00|2245|2244|2243.5|2242.5|2246.5|2245.5|2241|2240.5|2475
1728286200000|2024-10-07 07:30:00|2244|2243|2242.5|2241|2247.5|2247|2242|2241|3907
1728286500000|2024-10-07 07:35:00|2242|2240.5|2240|2239|2242|2241|2238.5|2237.5|3761
1728286800000|2024-10-07 07:40:00|2239.5|2239.5|2240.5|2239.5|2242|2241|2238.5|2237.5|2858
1728287100000|2024-10-07 07:45:00|2240|2239|2238|2237.5|2241|2240.5|2236.5|2235.5|4662
1728287400000|2024-10-07 07:50:00|2237.5|2237|2235|2234|2239|2238.5|2233.5|2233|5599
1728287700000|2024-10-07 07:55:00|2234|2233.5|2233.5|2233|2235|2234.5|2232|2231.5|5203
1728288000000|2024-10-07 08:00:00|2234.5|2232.5|2239|2238.5|2239.5|2239|2234|2232.5|2595
1728288300000|2024-10-07 08:05:00|2239.5|2239|2240|2239|2240.5|2240|2237|2236|1805
1728288600000|2024-10-07 08:10:00|2240.5|2239.5|2238|2237|2240.5|2239.5|2236|2235|4231
1728288900000|2024-10-07 08:15:00|2237.5|2236|2236.5|2236|2239.5|2238.5|2235.5|2234.5|6202
1728289200000|2024-10-07 08:20:00|2237|2236.5|2237.5|2236.5|2238.5|2237.5|2235.5|2234.5|4190
1728289500000|2024-10-07 08:25:00|2237|2236|2240|2239|2240.5|2240|2236.5|2235.5|2236
1728289800000|2024-10-07 08:30:00|2239.5|2239.5|2244.5|2243.5|2244.5|2244|2239.5|2239|2264
1728290100000|2024-10-07 08:35:00|2245|2244|2241.5|2241|2246.5|2245.5|2240.5|2240|3668
1728290400000|2024-10-07 08:40:00|2242|2240|2244|2243|2245.5|2244.5|2241|2240|3248
1728290700000|2024-10-07 08:45:00|2244.5|2243.5|2245.5|2244.5|2245.5|2244.5|2243.5|2243|1671
1728291000000|2024-10-07 08:50:00|2245|2245|2244|2243|2245|2245|2241|2240.5|4209
1728291300000|2024-10-07 08:55:00|2243.5|2243.5|2243|2242|2244.5|2244|2243|2242|1139
1728291600000|2024-10-07 09:00:00|2242.5|2241.5|2238|2237|2242.5|2241.5|2237|2236|2199
1728291900000|2024-10-07 09:05:00|2238.5|2237.5|2242|2241|2243.5|2243|2238.5|2237.5|2498
1728292200000|2024-10-07 09:10:00|2241.5|2240.5|2241|2240|2243|2242|2239.5|2238.5|4004
1728292500000|2024-10-07 09:15:00|2240.5|2239|2241.5|2240.5|2243|2242.5|2239.5|2239|1308
1728292800000|2024-10-07 09:20:00|2242|2241|2240|2239|2242.5|2241.5|2239.5|2238.5|3203
1728293100000|2024-10-07 09:25:00|2241|2240|2239|2238|2241|2240.5|2238|2237.5|1567
1728293400000|2024-10-07 09:30:00|2239.5|2238.5|2247|2246|2248|2246.5|2239.5|2238|5745
1728293700000|2024-10-07 09:35:00|2247.5|2246.5|2247|2246|2251.5|2250.5|2245.5|2245|2388
1728294000000|2024-10-07 09:40:00|2247.5|2246.5|2247|2246.5|2247.5|2246.5|2245.5|2244.5|416
1728294300000|2024-10-07 09:45:00|2247.5|2246|2244|2243.5|2247.5|2247|2243.5|2242.5|2419
1728294600000|2024-10-07 09:50:00|2243.5|2243|2244.5|2243.5|2245|2244.5|2243.5|2243|1036
1728294900000|2024-10-07 09:55:00|2245|2244.5|2249|2248.5|2250|2249|2245|2244.5|1195
1728295200000|2024-10-07 10:00:00|2248.5|2247.5|2251|2250.5|2252|2251|2247|2246.5|966
1728295500000|2024-10-07 10:05:00|2251.5|2251.5|2248.5|2247.5|2252|2251.5|2247.5|2246.5|3301
1728295800000|2024-10-07 10:10:00|2249|2248|2250.5|2250|2251|2250|2248|2247.5|446
1728296100000|2024-10-07 10:15:00|2251|2250.5|2251.5|2251|2253|2252|2251|2250|2685
1728296400000|2024-10-07 10:20:00|2252|2250.5|2253|2252.5|2253.5|2253|2251.5|2250.5|1785
1728296700000|2024-10-07 10:25:00|2253.5|2253|2253.5|2252.5|2254|2253.5|2253|2252.5|1737
1728297000000|2024-10-07 10:30:00|2255|2254.5|2258|2257.5|2258.5|2257.5|2254.5|2254|3520
1728297300000|2024-10-07 10:35:00|2257.5|2257|2255.5|2255|2258|2257.5|2255.5|2254.5|3182
1728297600000|2024-10-07 10:40:00|2256|2254.5|2255.5|2254.5|2256.5|2256|2255|2254|2592
1728297900000|2024-10-07 10:45:00|2255|2254|2256.5|2256|2257|2256.5|2255|2254|1764
1728298200000|2024-10-07 10:50:00|2257|2255.5|2255.5|2255|2257|2256|2255|2254.5|531
1728298500000|2024-10-07 10:55:00|2256|2255.5|2255|2254.5|2256.5|2256|2254.5|2254|4253
1728298800000|2024-10-07 11:00:00|2254.5|2254|2255.5|2255|2256.5|2255.5|2253|2252|2232
1728299100000|2024-10-07 11:05:00|2255|2254.5|2256.5|2256|2257.5|2256.5|2255|2254.5|749
1728299400000|2024-10-07 11:10:00|2257|2256.5|2257|2256.5|2257.5|2257|2256|2255|1617
1728299700000|2024-10-07 11:15:00|2257.5|2257|2259.5|2258.5|2261|2260|2256|2255.5|1887
1728300000000|2024-10-07 11:20:00|2260|2259|2260|2259|2260.5|2260|2259|2258|1807
1728300300000|2024-10-07 11:25:00|2260.5|2259.5|2261.5|2260.5|2261.5|2260.5|2260|2259.5|1400
1728300600000|2024-10-07 11:30:00|2261|2260|2262|2261.5|2263|2262.5|2261|2260|3303
1728300900000|2024-10-07 11:35:00|2262.5|2262|2263|2262|2263|2262|2261|2260.5|3154
1728301200000|2024-10-07 11:40:00|2264|2262.5|2264.5|2264|2266|2265.5|2263|2262.5|1942
1728301500000|2024-10-07 11:45:00|2264|2263.5|2261.5|2260.5|2264|2263.5|2260.5|2259.5|2984
1728301800000|2024-10-07 11:50:00|2261|2260|2261.5|2260.5|2262.5|2262|2261|2260|2840
1728302100000|2024-10-07 11:55:00|2262|2261|2262|2261|2262.5|2262|2261|2260|866
1728302400000|2024-10-07 12:00:00|2261.5|2261.5|2260.5|2260|2262|2261.5|2260.5|2259.5|1658
1728302700000|2024-10-07 12:05:00|2261|2260.5|2261.5|2261|2262.5|2262|2259|2258|1640
1728303000000|2024-10-07 12:10:00|2261|2260.5|2260|2259.5|2261.5|2261|2259.5|2259|1239
1728303300000|2024-10-07 12:15:00|2259.5|2258.5|2259|2258|2260|2259|2258.5|2258|2915
1728303600000|2024-10-07 12:20:00|2259.5|2259|2262.5|2262|2263|2262|2259.5|2259|3276
1728303900000|2024-10-07 12:25:00|2263|2262.5|2261.5|2261|2263.5|2262.5|2261.5|2261|1879
1728304200000|2024-10-07 12:30:00|2261|2260.5|2262|2261.5|2262.5|2262|2260.5|2259.5|2363
1728304500000|2024-10-07 12:35:00|2262.5|2262|2261.5|2260.5|2263|2262.5|2261|2260|2202
1728304800000|2024-10-07 12:40:00|2262.5|2261.5|2262|2261.5|2263|2262.5|2261.5|2260.5|2870
1728305100000|2024-10-07 12:45:00|2262.5|2262|2264.5|2263.5|2266|2265|2262.5|2261.5|4841
1728305400000|2024-10-07 12:50:00|2264|2263|2262.5|2261.5|2264.5|2263.5|2262.5|2261.5|3547
1728305700000|2024-10-07 12:55:00|2263|2262|2262|2261.5|2263|2262.5|2262|2261.5|1584
1728306000000|2024-10-07 13:00:00|2263|2262|2265.5|2265|2265.5|2265|2262.5|2262|3631
1728306300000|2024-10-07 13:05:00|2266|2265.5|2267|2266|2267.5|2267|2265.5|2265|5981
1728306600000|2024-10-07 13:10:00|2266.5|2265.5|2266|2265|2266.5|2265.5|2264.5|2264|994
1728306900000|2024-10-07 13:15:00|2265.5|2264.5|2265|2264|2267.5|2266.5|2264.5|2264|3785
1728307200000|2024-10-07 13:20:00|2264.5|2264.5|2263|2262|2265|2264.5|2263|2262|1483
1728307500000|2024-10-07 13:25:00|2263.5|2262.5|2260|2259.5|2263.5|2263|2260|2259.5|2848
1728307800000|2024-10-07 13:30:00|2259.5|2259|2261.5|2260.5|2262|2261.5|2259|2258.5|9944
1728308100000|2024-10-07 13:35:00|2261|2262|2264|2263|2264.5|2263.5|2261|2261.5|2510
1728308400000|2024-10-07 13:40:00|2264.5|2263.5|2263|2262|2265.5|2265|2263|2262|2208
1728308700000|2024-10-07 13:45:00|2263.5|2262.5|2265|2264|2265|2264|2261|2260|10378
1728309000000|2024-10-07 13:50:00|2265.5|2264.5|2266|2265.5|2266.5|2266|2264|2263.5|6866
1728309300000|2024-10-07 13:55:00|2266.5|2266|2267|2266.5|2269.5|2268.5|2266|2265.5|5415
1728309600000|2024-10-07 14:00:00|2268|2267.5|2273.5|2272.5|2273.5|2273|2268|2267.5|14723
1728309900000|2024-10-07 14:05:00|2273|2273|2270|2269|2274|2273.5|2268|2267.5|3086
1728310200000|2024-10-07 14:10:00|2269.5|2268.5|2270|2269|2270.5|2270|2267|2266.5|3283
1728310500000|2024-10-07 14:15:00|2269.5|2268.5|2269.5|2269|2271|2270|2268|2267.5|3041
1728310800000|2024-10-07 14:20:00|2270|2269.5|2270|2269.5|2271|2270|2268.5|2268|3440
1728311100000|2024-10-07 14:25:00|2269.5|2269|2267.5|2267|2269.5|2269|2266.5|2266|4833
1728311400000|2024-10-07 14:30:00|2267|2266.5|2266.5|2265.5|2267|2266.5|2265|2264|4258
1728311700000|2024-10-07 14:35:00|2266|2266|2266|2265.5|2268|2267|2264.5|2264|1840
1728312000000|2024-10-07 14:40:00|2265.5|2265|2263|2262.5|2265.5|2265|2261.5|2261|7935
1728312300000|2024-10-07 14:45:00|2263.5|2262|2265|2264|2265|2264.5|2262.5|2262|2929
1728312600000|2024-10-07 14:50:00|2264.5|2264.5|2268|2267.5|2269|2268.5|2264.5|2264.5|7980
1728312900000|2024-10-07 14:55:00|2268.5|2268|2270|2269|2270.5|2269.5|2268.5|2267.5|5513
1728313200000|2024-10-07 15:00:00|2268.5|2268|2270|2269.5|2270|2269.5|2266.5|2266|9607
1728313500000|2024-10-07 15:05:00|2270.5|2270|2266.5|2266|2270.5|2270|2266|2265|9053
1728313800000|2024-10-07 15:10:00|2267|2265.5|2270.5|2270|2271|2270.5|2266|2265.5|5023
1728314100000|2024-10-07 15:15:00|2271|2270.5|2269|2268.5|2271|2270.5|2268.5|2268|12873
1728314400000|2024-10-07 15:20:00|2269.5|2269|2266|2265.5|2270.5|2270|2266|2265.5|6733
1728314700000|2024-10-07 15:25:00|2266.5|2265|2266.5|2266|2267.5|2267|2265|2264.5|11300
1728370800000|2024-10-08 07:00:00|2249|2246.5|2259.5|2257.5|2261.5|2259.5|2247.5|2245.5|3221
1728371100000|2024-10-08 07:05:00|2259|2257|2265.5|2264|2268|2267|2258|2256.5|2681
1728371400000|2024-10-08 07:10:00|2267|2266|2253|2252|2268.5|2267.5|2251|2249.5|4635
1728371700000|2024-10-08 07:15:00|2253.5|2252.5|2247|2246|2254.5|2253.5|2247|2246|9297
1728372000000|2024-10-08 07:20:00|2246.5|2245|2249|2247.5|2250|2248.5|2245.5|2244.5|3013
1728372300000|2024-10-08 07:25:00|2248.5|2247|2250.5|2249.5|2254|2253|2247|2245.5|3444
1728372600000|2024-10-08 07:30:00|2251|2250|2250|2248.5|2255|2254.5|2245.5|2245|1745
1728372900000|2024-10-08 07:35:00|2250.5|2249|2252.5|2251.5|2254|2253|2248|2247|2921
1728373200000|2024-10-08 07:40:00|2252|2251|2254|2252.5|2255.5|2254.5|2250.5|2250|5900
1728373500000|2024-10-08 07:45:00|2253.5|2252|2249.5|2248.5|2254|2252.5|2247|2246|2822
1728373800000|2024-10-08 07:50:00|2249|2248|2247.5|2246.5|2250|2249|2247.5|2246.5|1129
1728374100000|2024-10-08 07:55:00|2246.5|2246|2251.5|2250.5|2251.5|2251|2246.5|2245.5|1391
1728374400000|2024-10-08 08:00:00|2252.5|2251|2258|2257|2258|2257|2251.5|2251|2185
1728374700000|2024-10-08 08:05:00|2257.5|2256.5|2259.5|2259|2260.5|2259.5|2256.5|2256|1003
1728375000000|2024-10-08 08:10:00|2260|2258.5|2256|2255|2261.5|2260|2255|2254|787
1728375300000|2024-10-08 08:15:00|2256.5|2255.5|2257.5|2256.5|2258|2257.5|2254|2253|958
1728375600000|2024-10-08 08:20:00|2257|2255|2255|2254|2257.5|2256|2254|2253|526
1728375900000|2024-10-08 08:25:00|2255.5|2254.5|2253|2252|2257|2256|2253|2252|677
1728376200000|2024-10-08 08:30:00|2252.5|2251.5|2253.5|2252.5|2253.5|2252.5|2251|2250.5|343
1728376500000|2024-10-08 08:35:00|2253|2251.5|2254.5|2253.5|2254.5|2254|2252.5|2251.5|535
1728376800000|2024-10-08 08:40:00|2254|2253|2257|2256|2257|2256.5|2253.5|2253|200
1728377100000|2024-10-08 08:45:00|2257.5|2256.5|2261|2260|2261.5|2260.5|2257.5|2256.5|907
1728377400000|2024-10-08 08:50:00|2260.5|2259.5|2261.5|2260.5|2262.5|2261.5|2260|2259.5|449
1728377700000|2024-10-08 08:55:00|2262|2261|2259.5|2258.5|2262.5|2261.5|2257|2256|1639
1728378000000|2024-10-08 09:00:00|2260|2259|2262.5|2261.5|2264|2263|2259.5|2258.5|659
1728378300000|2024-10-08 09:05:00|2261.5|2262|2263|2262|2264|2263|2261.5|2260.5|915
1728378600000|2024-10-08 09:10:00|2262.5|2261.5|2261|2260|2263.5|2262.5|2261|2260|3826
1728378900000|2024-10-08 09:15:00|2262|2260.5|2267.5|2266.5|2268|2267|2261.5|2260.5|3286
1728379200000|2024-10-08 09:20:00|2268|2267|2272|2271|2272|2271|2267.5|2267|1633
1728379500000|2024-10-08 09:25:00|2271.5|2271.5|2273|2272.5|2273.5|2272.5|2271|2270|1035
1728379800000|2024-10-08 09:30:00|2273.5|2273|2273|2272|2273.5|2273|2271|2270.5|3323
1728380100000|2024-10-08 09:35:00|2272.5|2272.5|2272.5|2272|2273|2272.5|2272|2271.5|1767
1728380400000|2024-10-08 09:40:00|2273|2271.5|2272.5|2271.5|2273.5|2272.5|2271|2270|1061
1728380700000|2024-10-08 09:45:00|2273|2272|2274|2273|2275|2274.5|2272.5|2271.5|1524
1728381000000|2024-10-08 09:50:00|2273.5|2273.5|2275|2274|2275|2274.5|2273.5|2272.5|370
1728381300000|2024-10-08 09:55:00|2274|2274.5|2274.5|2273.5|2275|2274.5|2272.5|2271.5|2409
1728381600000|2024-10-08 10:00:00|2274|2274|2274|2273.5|2275|2274.5|2273|2272.5|2425
1728381900000|2024-10-08 10:05:00|2274.5|2274|2275.5|2274.5|2275.5|2275|2274.5|2274|388
1728382200000|2024-10-08 10:10:00|2275|2274|2274|2273.5|2275|2274.5|2274|2273.5|1074
1728382500000|2024-10-08 10:15:00|2274.5|2273|2275|2274|2275|2274.5|2272|2271.5|1442
1728382800000|2024-10-08 10:20:00|2274.5|2273.5|2274|2273|2274.5|2273.5|2273.5|2273|640
1728383100000|2024-10-08 10:25:00|2274.5|2273.5|2275|2274|2275.5|2275|2274|2273.5|912
1728383400000|2024-10-08 10:30:00|2274.5|2274.5|2275|2274|2275|2274.5|2274|2273.5|981
1728383700000|2024-10-08 10:35:00|2274.5|2273.5|2271.5|2271|2275|2274.5|2271|2270.5|1430
1728384000000|2024-10-08 10:40:00|2271|2270.5|2270.5|2270|2272.5|2272|2270.5|2269.5|1741
1728384300000|2024-10-08 10:45:00|2271.5|2270.5|2273|2272|2274.5|2274|2271.5|2270.5|1917
1728384600000|2024-10-08 10:50:00|2273.5|2272.5|2272.5|2272|2273.5|2272.5|2272|2271|382
1728384900000|2024-10-08 10:55:00|2273|2271.5|2273|2272.5|2273.5|2273|2272.5|2271.5|530
1728385200000|2024-10-08 11:00:00|2273.5|2272|2273.5|2272.5|2273.5|2273|2271.5|2271|1346
1728385500000|2024-10-08 11:05:00|2273|2273|2272|2271|2273|2273|2271.5|2271|50
1728385800000|2024-10-08 11:10:00|2271.5|2271.5|2270|2269.5|2271.5|2271.5|2270|2269.5|1395
1728386100000|2024-10-08 11:15:00|2269.5|2269|2271.5|2271|2271.5|2271|2269.5|2269|429
1728386400000|2024-10-08 11:20:00|2272|2270.5|2269.5|2269|2272|2271|2269.5|2269|1446
1728386700000|2024-10-08 11:25:00|2270|2269.5|2272|2271.5|2272.5|2272|2269.5|2269.5|293
1728387000000|2024-10-08 11:30:00|2272.5|2272|2273.5|2272.5|2273.5|2272.5|2272|2271.5|421
1728387300000|2024-10-08 11:35:00|2273|2272|2271|2270.5|2273|2272.5|2271|2270.5|291
1728387600000|2024-10-08 11:40:00|2271.5|2270|2270|2269|2271.5|2270|2269.5|2269|992
1728387900000|2024-10-08 11:45:00|2269.5|2268|2269.5|2268.5|2269.5|2269|2268|2267|738
1728388200000|2024-10-08 11:50:00|2270|2269|2271|2270|2271|2270|2269.5|2269|1431
1728388500000|2024-10-08 11:55:00|2270.5|2269.5|2269.5|2269|2271|2270|2268|2267|1795
1728388800000|2024-10-08 12:00:00|2270|2269.5|2270.5|2270|2272|2271|2269.5|2269|1276
1728389100000|2024-10-08 12:05:00|2270|2269.5|2268|2267.5|2270.5|2270|2268|2267.5|768
1728389400000|2024-10-08 12:10:00|2268.5|2268|2267|2266.5|2268.5|2268|2267|2266.5|683
1728389700000|2024-10-08 12:15:00|2267.5|2266|2264.5|2264|2267.5|2266|2263.5|2263|1927
1728390000000|2024-10-08 12:20:00|2265|2264.5|2267|2266.5|2267.5|2267|2265|2264|1287
1728390300000|2024-10-08 12:25:00|2266.5|2266|2264.5|2263.5|2266.5|2266|2264.5|2263.5|1111
1728390600000|2024-10-08 12:30:00|2265.5|2264|2264|2263|2265.5|2264.5|2261.5|2261|2681
1728390900000|2024-10-08 12:35:00|2264.5|2263.5|2265.5|2264.5|2265.5|2265|2264|2263.5|1313
1728391200000|2024-10-08 12:40:00|2265|2265|2264|2263.5|2265|2265|2263.5|2263|2137
1728391500000|2024-10-08 12:45:00|2265|2264|2265|2264.5|2266.5|2266|2264.5|2264|872
1728391800000|2024-10-08 12:50:00|2264.5|2264|2266.5|2266|2266.5|2266|2264|2263.5|1942
1728392100000|2024-10-08 12:55:00|2265.5|2265.5|2267|2266.5|2267|2266.5|2265.5|2265|997
1728392400000|2024-10-08 13:00:00|2266.5|2266|2265|2264.5|2267.5|2267|2265|2264.5|1782
1728392700000|2024-10-08 13:05:00|2265.5|2264|2266.5|2265.5|2267|2266|2265|2264|1540
1728393000000|2024-10-08 13:10:00|2267|2266|2266.5|2265.5|2268|2267|2265.5|2265|913
1728393300000|2024-10-08 13:15:00|2266|2265|2265|2264.5|2266.5|2265.5|2265|2264.5|1020
1728393600000|2024-10-08 13:20:00|2265.5|2264|2264|2263.5|2265.5|2264|2262.5|2262|3810
1728393900000|2024-10-08 13:25:00|2264.5|2263|2265.5|2264.5|2265.5|2265|2263|2262.5|2139
1728394200000|2024-10-08 13:30:00|2265|2264|2263|2262.5|2265.5|2264.5|2262.5|2261.5|3323
1728394500000|2024-10-08 13:35:00|2262.5|2262|2264|2263.5|2264|2263.5|2261|2260|3205
1728394800000|2024-10-08 13:40:00|2263.5|2263|2259|2258.5|2264|2263|2259|2258.5|4323
1728395100000|2024-10-08 13:45:00|2258.5|2258|2263|2262.5|2263|2262.5|2257.5|2257|2009
1728395400000|2024-10-08 13:50:00|2263.5|2263|2265|2264.5|2265|2264.5|2261.5|2261|3760
1728395700000|2024-10-08 13:55:00|2264.5|2264|2265|2264|2265.5|2265|2263|2262.5|3045
1728396000000|2024-10-08 14:00:00|2263.5|2264.5|2259|2258|2264|2264.5|2259|2258|2876
1728396300000|2024-10-08 14:05:00|2259.5|2258.5|2261|2260.5|2261|2260.5|2258.5|2257.5|1634
1728396600000|2024-10-08 14:10:00|2260.5|2260|2259.5|2259|2261|2260.5|2257.5|2257|4003
1728396900000|2024-10-08 14:15:00|2260|2258.5|2259.5|2259|2260|2259.5|2257.5|2257|2342
1728397200000|2024-10-08 14:20:00|2260|2259.5|2258|2257|2260|2259.5|2257.5|2257|3156
1728397500000|2024-10-08 14:25:00|2258.5|2257.5|2259.5|2259|2260|2259|2258|2257.5|3644
1728397800000|2024-10-08 14:30:00|2259|2258|2258.5|2258|2260.5|2260|2258.5|2258|1529
1728398100000|2024-10-08 14:35:00|2258|2257.5|2260|2259|2260|2259.5|2257|2256.5|3008
1728398400000|2024-10-08 14:40:00|2259.5|2259.5|2261.5|2260.5|2261.5|2261|2259.5|2259|1776
1728398700000|2024-10-08 14:45:00|2262|2261|2262.5|2262|2262.5|2262|2260.5|2260|2064
1728399000000|2024-10-08 14:50:00|2263|2262.5|2263|2262.5|2264|2263|2262|2261.5|2716
1728399300000|2024-10-08 14:55:00|2263.5|2263|2267|2266|2267.5|2267|2263.5|2262.5|4306
1728399600000|2024-10-08 15:00:00|2267.5|2266.5|2269.5|2269|2269.5|2269|2267|2266.5|1465
1728399900000|2024-10-08 15:05:00|2269|2268.5|2268.5|2268|2269.5|2268.5|2267.5|2267|3289
1728400200000|2024-10-08 15:10:00|2268|2267|2268.5|2268|2269|2268.5|2267.5|2267|2565
1728400500000|2024-10-08 15:15:00|2268|2267.5|2271|2270|2271|2270.5|2268|2267.5|2678
1728400800000|2024-10-08 15:20:00|2270.5|2269.5|2269.5|2269|2272.5|2272|2269.5|2269|4537
1728401100000|2024-10-08 15:25:00|2270|2269.5|2267|2266|2270|2269.5|2267|2266|3417
1728457200000|2024-10-09 07:00:00|2274|2271.5|2272|2270.5|2274.5|2272|2266.5|2265.5|3493
1728457500000|2024-10-09 07:05:00|2271.5|2270|2258.5|2256.5|2272.5|2270.5|2258.5|2256.5|5012
1728457800000|2024-10-09 07:10:00|2257.5|2255.5|2262|2260.5|2262.5|2260.5|2251.5|2250|4886
1728458100000|2024-10-09 07:15:00|2260.5|2259|2256.5|2254.5|2261.5|2259.5|2256|2254|2725
1728458400000|2024-10-09 07:20:00|2255.5|2253.5|2258.5|2256.5|2261|2259.5|2254.5|2252.5|2448
1728458700000|2024-10-09 07:25:00|2257.5|2256|2254|2253|2258.5|2257.5|2254|2253|1639
1728459000000|2024-10-09 07:30:00|2253.5|2252.5|2255.5|2254.5|2258.5|2257.5|2252|2251|2154
1728459300000|2024-10-09 07:35:00|2256|2255|2261.5|2261|2262|2261|2256|2255|1671
1728459600000|2024-10-09 07:40:00|2262.5|2262|2263|2262.5|2264|2263|2261|2260|1939
1728459900000|2024-10-09 07:45:00|2262|2261.5|2261|2260.5|2263|2262|2259|2258|4305
1728460200000|2024-10-09 07:50:00|2261.5|2261.5|2260|2259|2264|2263|2260|2259|2627
1728460500000|2024-10-09 07:55:00|2259.5|2258.5|2262|2261|2263|2262.5|2259.5|2258|3461
1728460800000|2024-10-09 08:00:00|2262.5|2262|2266|2265.5|2266|2265.5|2260.5|2260|4320
1728461100000|2024-10-09 08:05:00|2265.5|2265|2269|2268|2269|2268.5|2265.5|2265|2891
1728461400000|2024-10-09 08:10:00|2268.5|2267.5|2268|2267|2269.5|2268.5|2267.5|2267|7087
1728461700000|2024-10-09 08:15:00|2267.5|2267.5|2266|2265.5|2269|2268.5|2265|2264|1538
1728462000000|2024-10-09 08:20:00|2266.5|2266|2264.5|2264|2266.5|2266|2264.5|2264|65
1728462300000|2024-10-09 08:25:00|2264|2263.5|2269|2268.5|2269|2268.5|2263.5|2263|1499
1728462600000|2024-10-09 08:30:00|2268.5|2268|2269|2268|2269|2268.5|2267|2266|1264
1728462900000|2024-10-09 08:35:00|2270.5|2268.5|2272.5|2272|2273.5|2272.5|2270.5|2268.5|10862
1728463200000|2024-10-09 08:40:00|2273|2271.5|2275|2274.5|2277|2276.5|2272|2271.5|5219
1728463500000|2024-10-09 08:45:00|2274.5|2274|2273.5|2273|2275|2274.5|2273.5|2273|1612
1728463800000|2024-10-09 08:50:00|2274|2273.5|2273|2272|2274|2273.5|2270.5|2269.5|2324
1728464100000|2024-10-09 08:55:00|2273.5|2272.5|2276.5|2275.5|2276.5|2275.5|2273|2272|2030
1728464400000|2024-10-09 09:00:00|2277|2276|2277.5|2276.5|2278.5|2278|2276|2275.5|3282
1728464700000|2024-10-09 09:05:00|2277|2276|2274.5|2274|2278|2277|2274.5|2274|1524
1728465000000|2024-10-09 09:10:00|2275|2274.5|2274.5|2274|2275.5|2274.5|2274.5|2274|872
1728465300000|2024-10-09 09:15:00|2275.5|2274.5|2280|2279|2280|2279|2275.5|2274.5|1821
1728465600000|2024-10-09 09:20:00|2280.5|2279.5|2282|2281|2282|2281.5|2279|2278.5|1844
1728465900000|2024-10-09 09:25:00|2281.5|2279.5|2279|2278.5|2281.5|2279.5|2277.5|2277|1983
1728466200000|2024-10-09 09:30:00|2279.5|2279|2278|2277.5|2280|2279.5|2278|2277|867
1728466500000|2024-10-09 09:35:00|2277.5|2276.5|2275.5|2274.5|2277.5|2276.5|2275|2274|681
1728466800000|2024-10-09 09:40:00|2276|2275|2279.5|2279|2280|2279|2276|2275|40
1728467100000|2024-10-09 09:45:00|2280|2278|2279.5|2279|2280|2279|2277.5|2276.5|1684
1728467400000|2024-10-09 09:50:00|2280|2278.5|2277.5|2277|2280|2278.5|2277|2276.5|481
1728467700000|2024-10-09 09:55:00|2277|2276.5|2279.5|2278.5|2279.5|2278.5|2277|2276.5|281
1728468000000|2024-10-09 10:00:00|2279|2278|2279.5|2278.5|2280|2279|2278.5|2278|1061
1728468300000|2024-10-09 10:05:00|2280|2279|2278.5|2277.5|2281|2280.5|2278.5|2277.5|1807
1728468600000|2024-10-09 10:10:00|2278|2278|2278.5|2277.5|2280.5|2280|2278|2277.5|780
1728468900000|2024-10-09 10:15:00|2278|2278|2279.5|2279|2280.5|2280|2278|2277.5|2057
1728469200000|2024-10-09 10:20:00|2279|2278.5|2278.5|2277.5|2279|2278.5|2277.5|2277|1750
1728469500000|2024-10-09 10:25:00|2279|2278|2279.5|2279|2280|2279.5|2278|2277.5|997
1728469800000|2024-10-09 10:30:00|2279|2278.5|2279|2278.5|2279|2278.5|2278|2277.5|512
1728470100000|2024-10-09 10:35:00|2278.5|2278|2278.5|2278|2279.5|2278.5|2278.5|2278|317
1728470400000|2024-10-09 10:40:00|2279|2278.5|2278.5|2278|2279.5|2279|2277|2276.5|508
1728470700000|2024-10-09 10:45:00|2279|2277.5|2281|2280|2281|2280|2278|2277.5|1431
1728471000000|2024-10-09 10:50:00|2281.5|2280.5|2280|2279|2281.5|2280.5|2279.5|2279|620
1728471300000|2024-10-09 10:55:00|2279.5|2278.5|2280|2279.5|2280|2279.5|2279.5|2278.5|724
1728471600000|2024-10-09 11:00:00|2280.5|2280|2278.5|2278|2281|2280.5|2278.5|2278|1835
1728471900000|2024-10-09 11:05:00|2279|2278.5|2279.5|2279|2280|2279|2278.5|2278|139
1728472200000|2024-10-09 11:10:00|2280|2278.5|2279|2278|2280|2279|2277.5|2277|535
1728472500000|2024-10-09 11:15:00|2278.5|2278.5|2278|2277.5|2279|2278.5|2277.5|2277|195
1728472800000|2024-10-09 11:20:00|2278.5|2278|2279|2278|2279|2278.5|2278|2277.5|793
1728473100000|2024-10-09 11:25:00|2279.5|2278.5|2281|2280|2281|2280.5|2279.5|2278.5|647
1728473400000|2024-10-09 11:30:00|2280.5|2281.5|2282.5|2282|2283.5|2282.5|2280.5|2281|2217
1728473700000|2024-10-09 11:35:00|2283|2282.5|2282|2281.5|2283|2282.5|2281.5|2281|1929
1728474000000|2024-10-09 11:40:00|2282.5|2282|2283|2282.5|2283.5|2283|2282.5|2282|82
1728474300000|2024-10-09 11:45:00|2283.5|2283|2283|2282.5|2284|2283|2283|2282|531
1728474600000|2024-10-09 11:50:00|2283.5|2282|2282.5|2281.5|2283.5|2282|2282|2281|911
1728474900000|2024-10-09 11:55:00|2282|2282|2282.5|2281.5|2282.5|2282|2280.5|2280|1697
1728475200000|2024-10-09 12:00:00|2282|2282|2284.5|2284|2284.5|2284|2282|2282|1033
1728475500000|2024-10-09 12:05:00|2285|2283.5|2283.5|2283|2285|2283.5|2282.5|2282|1754
1728475800000|2024-10-09 12:10:00|2284.5|2284|2284|2283|2285|2284|2283.5|2282.5|1704
1728476100000|2024-10-09 12:15:00|2284.5|2283.5|2283|2282.5|2284.5|2284|2282.5|2282|2335
1728476400000|2024-10-09 12:20:00|2283.5|2281.5|2279.5|2278.5|2283.5|2281.5|2279.5|2278.5|2602
1728476700000|2024-10-09 12:25:00|2279|2277.5|2277|2276.5|2279|2277.5|2277|2276.5|1186
1728477000000|2024-10-09 12:30:00|2276.5|2275.5|2276.5|2275.5|2278|2277|2275.5|2274.5|1908
1728477300000|2024-10-09 12:35:00|2276|2276|2278.5|2277.5|2278.5|2278|2276|2275.5|1479
1728477600000|2024-10-09 12:40:00|2278|2277|2274.5|2273.5|2278|2277|2274|2273.5|1702
1728477900000|2024-10-09 12:45:00|2274|2273|2277.5|2276.5|2277.5|2276.5|2273.5|2272.5|969
1728478200000|2024-10-09 12:50:00|2277|2277|2278.5|2278|2279|2278|2277|2276.5|1174
1728478500000|2024-10-09 12:55:00|2278|2277.5|2280.5|2280|2280.5|2280|2278|2277.5|950
1728478800000|2024-10-09 13:00:00|2281|2280.5|2280.5|2280|2282|2281.5|2280.5|2280|944
1728479100000|2024-10-09 13:05:00|2280|2279.5|2279.5|2279|2280.5|2280|2278|2277.5|2648
1728479400000|2024-10-09 13:10:00|2279|2278.5|2279.5|2279|2280|2279.5|2278.5|2277.5|477
1728479700000|2024-10-09 13:15:00|2280|2278.5|2280|2279|2283|2282|2279.5|2278.5|2549
1728480000000|2024-10-09 13:20:00|2279.5|2279.5|2281|2280.5|2281|2280.5|2279.5|2279|1308
1728480300000|2024-10-09 13:25:00|2281.5|2280|2286|2285.5|2286|2285.5|2281.5|2280|3461
1728480600000|2024-10-09 13:30:00|2285.5|2285|2287|2286.5|2287.5|2287|2284|2283|7955
1728480900000|2024-10-09 13:35:00|2286.5|2286|2287|2286|2287|2286.5|2284|2283.5|3462
1728481200000|2024-10-09 13:40:00|2286.5|2285.5|2288.5|2288|2289|2288.5|2286|2285.5|1869
1728481500000|2024-10-09 13:45:00|2289|2288.5|2289|2288|2291|2290|2288.5|2288|4676
1728481800000|2024-10-09 13:50:00|2288.5|2288.5|2288.5|2288|2289|2288.5|2286|2285.5|3526
1728482100000|2024-10-09 13:55:00|2289|2288.5|2288.5|2288|2289.5|2289|2288.5|2288|1530
1728482400000|2024-10-09 14:00:00|2289|2288.5|2289.5|2289|2290|2289|2287.5|2287|1371
1728482700000|2024-10-09 14:05:00|2289|2288.5|2288.5|2287.5|2291|2290.5|2288|2287|1482
1728483000000|2024-10-09 14:10:00|2289|2288|2291|2290|2291|2290.5|2288.5|2288|2750
1728483300000|2024-10-09 14:15:00|2290.5|2289.5|2288|2287.5|2290.5|2290|2288|2287.5|5200
1728483600000|2024-10-09 14:20:00|2288.5|2288|2290|2289.5|2290|2289.5|2288|2287.5|775
1728483900000|2024-10-09 14:25:00|2290.5|2290|2292|2291|2292|2291.5|2290.5|2289.5|2514
1728484200000|2024-10-09 14:30:00|2291.5|2291.5|2289.5|2289|2293|2292.5|2289.5|2289|4577
1728484500000|2024-10-09 14:35:00|2290|2288.5|2292|2291.5|2292|2291.5|2289|2288|1616
1728484800000|2024-10-09 14:40:00|2292.5|2292|2292.5|2292|2293.5|2293|2292|2291|2128
1728485100000|2024-10-09 14:45:00|2292|2291.5|2294.5|2294|2295|2294.5|2291.5|2291|4061
1728485400000|2024-10-09 14:50:00|2295|2294.5|2295|2294|2295|2294.5|2293|2292.5|1372
1728485700000|2024-10-09 14:55:00|2294.5|2294.5|2294|2293.5|2295|2294.5|2293.5|2293|2679
1728486000000|2024-10-09 15:00:00|2293.5|2293|2294|2293.5|2294.5|2294|2292.5|2292|3981
1728486300000|2024-10-09 15:05:00|2294.5|2294|2294|2293.5|2294.5|2294|2293|2292.5|2575
1728486600000|2024-10-09 15:10:00|2294.5|2294|2296.5|2296|2296.5|2296|2293|2292.5|5411
1728486900000|2024-10-09 15:15:00|2297|2296.5|2298.5|2298|2299|2298.5|2296|2295.5|8897
1728487200000|2024-10-09 15:20:00|2298|2297.5|2300|2299.5|2303|2302.5|2298|2297.5|9981
1728487500000|2024-10-09 15:25:00|2299.5|2299|2297.5|2296.5|2300|2299.5|2297|2296.5|9794
1728543600000|2024-10-10 07:00:00|2298.5|2297|2312.5|2311|2313|2311.5|2295|2293|7301
1728543900000|2024-10-10 07:05:00|2313|2312|2328.5|2327.5|2329.5|2328.5|2313|2311.5|15628
1728544200000|2024-10-10 07:10:00|2328|2327|2315.5|2314.5|2328|2327|2314.5|2314|6668
1728544500000|2024-10-10 07:15:00|2317.5|2316.5|2309.5|2308.5|2320|2319|2309|2307.5|4503
1728544800000|2024-10-10 07:20:00|2310|2309|2304|2303|2310|2309.5|2301|2300.5|5465
1728545100000|2024-10-10 07:25:00|2304.5|2303.5|2307.5|2306.5|2310|2309|2304|2303.5|4080
1728545400000|2024-10-10 07:30:00|2308.5|2307.5|2310|2309|2310|2309.5|2308.5|2307.5|3796
1728545700000|2024-10-10 07:35:00|2309.5|2308.5|2310|2309|2310.5|2309.5|2309|2308|2781
1728546000000|2024-10-10 07:40:00|2309.5|2309.5|2302.5|2301.5|2310|2309.5|2300.5|2300|4532
1728546300000|2024-10-10 07:45:00|2302|2301|2301|2300|2304.5|2303.5|2300|2299.5|2493
1728546600000|2024-10-10 07:50:00|2300.5|2299.5|2300|2299|2304|2303|2299.5|2298.5|2688
1728546900000|2024-10-10 07:55:00|2299.5|2298.5|2298.5|2298|2302.5|2301.5|2297|2296.5|1983
1728547200000|2024-10-10 08:00:00|2298|2297.5|2301|2300.5|2301.5|2300.5|2296.5|2296|2255
1728547500000|2024-10-10 08:05:00|2301.5|2301|2306.5|2305.5|2307|2306|2301.5|2301|3093
1728547800000|2024-10-10 08:10:00|2307|2306|2308.5|2307.5|2309.5|2308.5|2306|2305|2077
1728548100000|2024-10-10 08:15:00|2307.5|2307|2309|2308|2309.5|2308.5|2307.5|2306.5|2065
1728548400000|2024-10-10 08:20:00|2308.5|2307|2306|2305|2309|2307|2305.5|2304.5|2050
1728548700000|2024-10-10 08:25:00|2305.5|2305.5|2307|2306|2308|2307|2305.5|2305|749
1728549000000|2024-10-10 08:30:00|2306.5|2305.5|2302.5|2301.5|2306.5|2305.5|2301|2300.5|1126
1728549300000|2024-10-10 08:35:00|2301.5|2301|2300.5|2300|2303|2302|2300.5|2300|1137
1728549600000|2024-10-10 08:40:00|2300|2299.5|2299.5|2299|2300.5|2300|2297.5|2297|1341
1728549900000|2024-10-10 08:45:00|2300|2299.5|2304.5|2303.5|2304.5|2303.5|2298.5|2298|1498
1728550200000|2024-10-10 08:50:00|2303.5|2302.5|2304|2303.5|2306|2305|2302.5|2302|1163
1728550500000|2024-10-10 08:55:00|2303.5|2303|2303.5|2302.5|2306|2305|2303|2302.5|1054
1728550800000|2024-10-10 09:00:00|2303|2302|2301.5|2301|2303|2302|2301|2300.5|924
1728551100000|2024-10-10 09:05:00|2301|2300.5|2299|2298.5|2301.5|2300.5|2299|2298|1302
1728551400000|2024-10-10 09:10:00|2299.5|2299|2301.5|2300.5|2301.5|2300.5|2299.5|2299|1076
1728551700000|2024-10-10 09:15:00|2301|2300|2299.5|2298.5|2301.5|2300.5|2297.5|2297|1522
1728552000000|2024-10-10 09:20:00|2299|2298|2300.5|2300|2301.5|2300.5|2298|2297.5|2365
1728552300000|2024-10-10 09:25:00|2301|2300.5|2305|2304|2305.5|2305|2301|2300.5|1436
1728552600000|2024-10-10 09:30:00|2305.5|2304.5|2308|2307|2308|2307|2305.5|2304.5|3679
1728552900000|2024-10-10 09:35:00|2307.5|2307.5|2305|2304|2308.5|2307.5|2304|2303|1341
1728553200000|2024-10-10 09:40:00|2304|2303|2303.5|2303|2304.5|2304|2301.5|2300.5|1528
1728553500000|2024-10-10 09:45:00|2304|2303.5|2303.5|2302.5|2304.5|2304|2302.5|2302|878
1728553800000|2024-10-10 09:50:00|2303|2302|2305.5|2304.5|2306|2305|2302.5|2302|1034
1728554100000|2024-10-10 09:55:00|2305|2305|2306.5|2306|2307.5|2306.5|2305|2304.5|1436
1728554400000|2024-10-10 10:00:00|2307|2306.5|2308.5|2308|2309|2308|2306.5|2305.5|675
1728554700000|2024-10-10 10:05:00|2309|2308.5|2308.5|2308|2310|2309|2308.5|2308|881
1728555000000|2024-10-10 10:10:00|2308|2307.5|2308.5|2308|2308.5|2308|2307|2306.5|1565
1728555300000|2024-10-10 10:15:00|2308|2307.5|2308|2307|2308.5|2308|2307.5|2306.5|943
1728555600000|2024-10-10 10:20:00|2307.5|2306.5|2308|2307|2308.5|2308|2306.5|2305.5|1185
1728555900000|2024-10-10 10:25:00|2308.5|2307.5|2308.5|2307.5|2309|2308|2307|2306.5|865
1728556200000|2024-10-10 10:30:00|2308|2308|2308|2307|2309|2308|2307.5|2307|617
1728556500000|2024-10-10 10:35:00|2307.5|2306.5|2304.5|2304|2308|2306.5|2304|2303.5|1281
1728556800000|2024-10-10 10:40:00|2305.5|2304.5|2305|2304.5|2306.5|2306|2305|2304.5|440
1728557100000|2024-10-10 10:45:00|2305.5|2305|2305|2304.5|2306.5|2305.5|2305|2304.5|270
1728557400000|2024-10-10 10:50:00|2305.5|2305|2306|2305|2306|2305.5|2304.5|2304|787
1728557700000|2024-10-10 10:55:00|2306.5|2305.5|2305.5|2304.5|2306.5|2305.5|2305|2304|544
1728558000000|2024-10-10 11:00:00|2305|2305|2307|2306.5|2308|2307|2305|2305|1460
1728558300000|2024-10-10 11:05:00|2306.5|2306|2308|2307.5|2308.5|2308|2306|2305.5|997
1728558600000|2024-10-10 11:10:00|2307.5|2307|2305.5|2305|2307.5|2307|2305.5|2305|372
1728558900000|2024-10-10 11:15:00|2305|2304.5|2307|2306.5|2307.5|2307|2305|2304.5|99
1728559200000|2024-10-10 11:20:00|2307.5|2307|2309|2308|2309|2308.5|2307.5|2307|443
1728559500000|2024-10-10 11:25:00|2308.5|2308.5|2307|2306.5|2309|2308.5|2307|2306.5|431
1728559800000|2024-10-10 11:30:00|2307.5|2307|2307.5|2307|2308.5|2308|2307|2306.5|146
1728560100000|2024-10-10 11:35:00|2307|2306.5|2306.5|2306|2309|2308|2306.5|2306|590
1728560400000|2024-10-10 11:40:00|2307.5|2307|2307.5|2307|2308|2307.5|2307|2306.5|331
1728560700000|2024-10-10 11:45:00|2308|2306.5|2306.5|2305.5|2308|2307.5|2305.5|2305|767
1728561000000|2024-10-10 11:50:00|2307|2306|2307.5|2307|2308|2307.5|2307|2306|441
1728561300000|2024-10-10 11:55:00|2308|2306.5|2307|2306|2308|2307.5|2306.5|2305.5|677
1728561600000|2024-10-10 12:00:00|2306.5|2305.5|2308.5|2308|2309|2308.5|2306.5|2305.5|1437
1728561900000|2024-10-10 12:05:00|2308|2307.5|2309|2308|2310|2309.5|2308|2307.5|396
1728562200000|2024-10-10 12:10:00|2309.5|2308.5|2309|2308|2310|2309.5|2307.5|2307|768
1728562500000|2024-10-10 12:15:00|2309.5|2308.5|2308|2307.5|2309.5|2308.5|2307.5|2307|414
1728562800000|2024-10-10 12:20:00|2307.5|2307|2308|2307.5|2308.5|2308|2307|2306|520
1728563100000|2024-10-10 12:25:00|2308.5|2307|2308|2306.5|2309|2308|2307.5|2306.5|917
1728563400000|2024-10-10 12:30:00|2308.5|2303.5|2304.5|2304|2310|2309|2304|2303|6782
1728563700000|2024-10-10 12:35:00|2304|2303.5|2303|2302.5|2306.5|2305.5|2302.5|2302|7140
1728564000000|2024-10-10 12:40:00|2303.5|2303|2302.5|2301.5|2303.5|2303|2298.5|2298|11811
1728564300000|2024-10-10 12:45:00|2302|2302|2305|2304|2305|2304.5|2300.5|2300|2229
1728564600000|2024-10-10 12:50:00|2304|2303|2303|2302|2304|2303|2300|2299|2253
1728564900000|2024-10-10 12:55:00|2304|2302.5|2303.5|2302.5|2305|2304|2302.5|2302|1665
1728565200000|2024-10-10 13:00:00|2303|2302|2304.5|2303.5|2306|2305.5|2302.5|2301.5|2625
1728565500000|2024-10-10 13:05:00|2304|2304|2304|2303|2304.5|2304|2302.5|2301.5|1009
1728565800000|2024-10-10 13:10:00|2304.5|2303.5|2307|2306.5|2307.5|2306.5|2304.5|2303|2808
1728566100000|2024-10-10 13:15:00|2307.5|2307|2307.5|2306.5|2310|2309.5|2307.5|2306.5|2593
1728566400000|2024-10-10 13:20:00|2307|2307|2308|2307.5|2309|2308|2307|2306.5|1546
1728566700000|2024-10-10 13:25:00|2307.5|2307|2309.5|2309|2310|2309.5|2307.5|2306.5|3410
1728567000000|2024-10-10 13:30:00|2309|2308.5|2308.5|2308|2310|2309|2306.5|2306|5160
1728567300000|2024-10-10 13:35:00|2308|2307.5|2305|2304.5|2308.5|2307.5|2303.5|2303|2434
1728567600000|2024-10-10 13:40:00|2305.5|2305|2301|2300.5|2305.5|2305|2300.5|2300|3966
1728567900000|2024-10-10 13:45:00|2301.5|2301|2301.5|2301|2304.5|2304|2301|2300|4010
1728568200000|2024-10-10 13:50:00|2301|2300.5|2301.5|2301|2306|2305|2300.5|2300|2544
1728568500000|2024-10-10 13:55:00|2302|2300.5|2302.5|2301.5|2303|2302.5|2300.5|2300|2207
1728568800000|2024-10-10 14:00:00|2302|2302|2304|2303|2305|2304.5|2301.5|2301|3987
1728569100000|2024-10-10 14:05:00|2303.5|2303.5|2304.5|2303.5|2304.5|2304|2302.5|2302|1745
1728569400000|2024-10-10 14:10:00|2304|2304|2305|2304|2306|2305.5|2304|2304|3218
1728569700000|2024-10-10 14:15:00|2304.5|2304.5|2304.5|2303.5|2306|2305|2304|2303.5|1038
1728570000000|2024-10-10 14:20:00|2304|2303|2305.5|2305|2306|2305|2303.5|2303|1323
1728570300000|2024-10-10 14:25:00|2306|2305.5|2303|2302.5|2306|2305.5|2302.5|2302|1163
1728570600000|2024-10-10 14:30:00|2302.5|2302|2303|2302.5|2303.5|2302.5|2301.5|2301|768
1728570900000|2024-10-10 14:35:00|2303.5|2303|2301.5|2301|2303.5|2303|2301.5|2301|1706
1728571200000|2024-10-10 14:40:00|2301|2300.5|2299.5|2299|2301|2301|2299|2298.5|1423
1728571500000|2024-10-10 14:45:00|2300|2299.5|2302|2301.5|2302|2301.5|2299.5|2299|2197
1728571800000|2024-10-10 14:50:00|2302.5|2301|2301.5|2300.5|2303.5|2302.5|2301|2300.5|2148
1728572100000|2024-10-10 14:55:00|2302|2301|2303|2302|2304|2303.5|2301.5|2301|2734
1728572400000|2024-10-10 15:00:00|2302.5|2301.5|2301.5|2300.5|2302.5|2301.5|2300.5|2300|1825
1728572700000|2024-10-10 15:05:00|2302|2301|2304.5|2304|2305.5|2305|2302|2301|2158
1728573000000|2024-10-10 15:10:00|2304|2303.5|2305|2304.5|2305|2304.5|2303.5|2303|2429
1728573300000|2024-10-10 15:15:00|2305.5|2305|2306|2305.5|2306.5|2306|2304|2303.5|2796
1728573600000|2024-10-10 15:20:00|2306.5|2306|2305|2304.5|2306.5|2306|2304.5|2304|3346
1728573900000|2024-10-10 15:25:00|2305.5|2304|2303|2302.5|2305.5|2304|2303|2302.5|3269
1728630000000|2024-10-11 07:00:00|2299.5|2298|2303|2301.5|2306|2304|2298|2296|3922
1728630300000|2024-10-11 07:05:00|2304.5|2302|2311|2310|2315.5|2314|2303|2302|3771
1728630600000|2024-10-11 07:10:00|2311.5|2310.5|2311|2310|2313|2312|2307|2305.5|2018
1728630900000|2024-10-11 07:15:00|2310.5|2309.5|2302|2300.5|2311|2310|2301.5|2300|1526
1728631200000|2024-10-11 07:20:00|2302.5|2301.5|2302|2301.5|2303.5|2302.5|2297.5|2297|1480
1728631500000|2024-10-11 07:25:00|2302.5|2302|2304|2303|2308|2307|2302.5|2302|2488
1728631800000|2024-10-11 07:30:00|2303.5|2302|2308|2307|2308|2307|2302|2300.5|372
1728632100000|2024-10-11 07:35:00|2307|2306.5|2306.5|2305.5|2307.5|2306.5|2303.5|2303|2441
1728632400000|2024-10-11 07:40:00|2307|2306|2306.5|2306|2309|2308|2306|2305.5|1709
1728632700000|2024-10-11 07:45:00|2306|2305.5|2309|2308.5|2309|2308.5|2306|2305.5|749
1728633000000|2024-10-11 07:50:00|2310|2309|2313|2312|2313|2312|2309.5|2309|2911
1728633300000|2024-10-11 07:55:00|2314|2313|2315|2314.5|2316.5|2316|2313.5|2313|2468
1728633600000|2024-10-11 08:00:00|2314.5|2314|2313.5|2313|2316|2315|2313.5|2312.5|2659
1728633900000|2024-10-11 08:05:00|2314|2313.5|2314.5|2314|2315.5|2315|2311.5|2311|1008
1728634200000|2024-10-11 08:10:00|2315.5|2314.5|2313.5|2312.5|2315.5|2314.5|2313|2312.5|428
1728634500000|2024-10-11 08:15:00|2314.5|2313|2312|2311.5|2315|2314.5|2312|2311.5|2827
1728634800000|2024-10-11 08:20:00|2312.5|2312|2314|2313|2314|2313.5|2311|2310.5|1543
1728635100000|2024-10-11 08:25:00|2313.5|2312.5|2312|2311|2314|2312.5|2310.5|2310|1477
1728635400000|2024-10-11 08:30:00|2311.5|2311.5|2312.5|2311.5|2312.5|2311.5|2310.5|2310|703
1728635700000|2024-10-11 08:35:00|2311.5|2310.5|2313|2312|2313|2312|2311|2310.5|611
1728636000000|2024-10-11 08:40:00|2312.5|2311.5|2310|2309.5|2312.5|2311.5|2310|2309.5|3229
1728636300000|2024-10-11 08:45:00|2309.5|2309|2305|2304|2309.5|2309|2304.5|2304|1833
1728636600000|2024-10-11 08:50:00|2304.5|2303.5|2306.5|2305.5|2306.5|2305.5|2301.5|2301|1463
1728636900000|2024-10-11 08:55:00|2306|2305|2307|2306.5|2307.5|2306.5|2305|2304.5|1441
1728637200000|2024-10-11 09:00:00|2307.5|2306|2310|2309|2311|2310.5|2306|2305.5|3297
1728637500000|2024-10-11 09:05:00|2310.5|2309.5|2310.5|2309.5|2312|2311.5|2310|2309.5|974
1728637800000|2024-10-11 09:10:00|2311|2310|2309.5|2308.5|2311|2310|2309.5|2308.5|1244
1728638100000|2024-10-11 09:15:00|2310|2309|2309.5|2308.5|2311.5|2310.5|2307.5|2307|1322
1728638400000|2024-10-11 09:20:00|2309|2308|2309.5|2308.5|2311.5|2311|2308.5|2308|530
1728638700000|2024-10-11 09:25:00|2310|2309|2308.5|2308|2311.5|2311|2308|2307|1087
1728639000000|2024-10-11 09:30:00|2309|2307|2307.5|2306.5|2309|2307.5|2306.5|2305.5|904
1728639300000|2024-10-11 09:35:00|2308|2307|2309.5|2308.5|2309.5|2308.5|2307|2306.5|973
1728639600000|2024-10-11 09:40:00|2310|2309|2310.5|2309.5|2314.5|2314|2310|2309|2514
1728639900000|2024-10-11 09:45:00|2310|2309|2310.5|2309.5|2310.5|2309.5|2308|2307.5|532
1728640200000|2024-10-11 09:50:00|2310|2309|2307|2306|2310|2309|2307|2306|1378
1728640500000|2024-10-11 09:55:00|2306.5|2305.5|2307.5|2307|2308|2307.5|2305|2304.5|588
1728640800000|2024-10-11 10:00:00|2308|2307.5|2307.5|2307|2309|2308.5|2306.5|2306|1062
1728641100000|2024-10-11 10:05:00|2307|2306.5|2306|2305.5|2308|2307|2306|2305|1294
1728641400000|2024-10-11 10:10:00|2306.5|2306|2307.5|2306.5|2308.5|2308|2306.5|2306|934
1728641700000|2024-10-11 10:15:00|2307|2307|2308.5|2307.5|2308.5|2308|2307|2307|150
1728642000000|2024-10-11 10:20:00|2309|2308|2308|2307|2309|2308.5|2307.5|2307|566
1728642300000|2024-10-11 10:25:00|2307.5|2307.5|2308|2307.5|2309|2308|2307|2306.5|155
1728642600000|2024-10-11 10:30:00|2307.5|2307|2308.5|2307.5|2309.5|2309|2307.5|2307|983
1728642900000|2024-10-11 10:35:00|2308|2308|2307|2306|2309|2308.5|2307|2306|1427
1728643200000|2024-10-11 10:40:00|2307.5|2306.5|2306.5|2306|2309|2308.5|2306.5|2306|722
1728643500000|2024-10-11 10:45:00|2307|2305|2310.5|2310|2310.5|2310|2305|2304.5|496
1728643800000|2024-10-11 10:50:00|2310|2309.5|2315.5|2315|2317.5|2316.5|2309.5|2309|4393
1728644100000|2024-10-11 10:55:00|2316|2315.5|2315|2314|2317|2316.5|2313.5|2312.5|2744
1728644400000|2024-10-11 11:00:00|2315.5|2314.5|2318|2317|2318|2317|2314.5|2314|1413
1728644700000|2024-10-11 11:05:00|2319|2317.5|2318|2317|2319.5|2319|2318|2317|2623
1728645000000|2024-10-11 11:10:00|2318.5|2317.5|2322.5|2321.5|2322.5|2321.5|2318.5|2317.5|3732
1728645300000|2024-10-11 11:15:00|2322|2321|2320.5|2320|2322|2321|2320.5|2319.5|1212
1728645600000|2024-10-11 11:20:00|2320|2319.5|2320|2319|2321.5|2321|2319|2318.5|3166
1728645900000|2024-10-11 11:25:00|2320.5|2319.5|2319.5|2319|2320.5|2320|2319|2318.5|2831
1728646200000|2024-10-11 11:30:00|2320|2319.5|2316|2315.5|2321|2320.5|2316|2315.5|3410
1728646500000|2024-10-11 11:35:00|2316.5|2316|2315.5|2315|2319|2318|2315.5|2315|991
1728646800000|2024-10-11 11:40:00|2315|2314.5|2318|2317.5|2319.5|2319|2315|2314.5|2145
1728647100000|2024-10-11 11:45:00|2318.5|2318.5|2317|2316.5|2319|2318.5|2317|2316.5|822
1728647400000|2024-10-11 11:50:00|2317.5|2317|2318.5|2318|2319.5|2318.5|2317.5|2317|1157
1728647700000|2024-10-11 11:55:00|2317.5|2316.5|2315.5|2314.5|2317.5|2317|2314.5|2314|879
1728648000000|2024-10-11 12:00:00|2316|2315|2313|2312|2316.5|2316|2313|2312|2458
1728648300000|2024-10-11 12:05:00|2312.5|2312.5|2312|2311.5|2314|2313|2311.5|2310.5|1763
1728648600000|2024-10-11 12:10:00|2312.5|2311|2314.5|2314|2314.5|2314|2311.5|2311|1879
1728648900000|2024-10-11 12:15:00|2313.5|2312.5|2314.5|2314|2316|2315.5|2313.5|2312.5|1354
1728649200000|2024-10-11 12:20:00|2315|2313.5|2314|2313|2315|2314.5|2313.5|2312.5|939
1728649500000|2024-10-11 12:25:00|2313.5|2313.5|2314.5|2313.5|2315|2314|2313.5|2313|903
1728649800000|2024-10-11 12:30:00|2316|2315.5|2309.5|2309|2317|2315.5|2305|2304.5|6208
1728650100000|2024-10-11 12:35:00|2310|2309.5|2308.5|2308|2311|2310|2307.5|2306.5|2266
1728650400000|2024-10-11 12:40:00|2309.5|2309|2311|2310.5|2311.5|2311|2309.5|2309|754
1728650700000|2024-10-11 12:45:00|2311.5|2311|2312.5|2311.5|2314|2313|2310.5|2310|970
1728651000000|2024-10-11 12:50:00|2312|2312|2311.5|2310.5|2312.5|2312|2311|2310|770
1728651300000|2024-10-11 12:55:00|2312|2311|2308.5|2307.5|2312|2311.5|2305|2304|3442
1728651600000|2024-10-11 13:00:00|2309|2308|2305.5|2305|2309|2308|2302|2301.5|1367
1728651900000|2024-10-11 13:05:00|2305|2304.5|2304.5|2304|2305|2304.5|2303|2302.5|1257
1728652200000|2024-10-11 13:10:00|2305|2303.5|2303|2302|2305|2303.5|2302.5|2302|523
1728652500000|2024-10-11 13:15:00|2302|2301.5|2298.5|2297.5|2302.5|2301.5|2295.5|2295|3710
1728652800000|2024-10-11 13:20:00|2299|2298|2300.5|2299.5|2301.5|2301|2299|2297.5|2412
1728653100000|2024-10-11 13:25:00|2300|2299|2301.5|2301|2302|2301.5|2299|2298|1372
1728653400000|2024-10-11 13:30:00|2302|2301.5|2304.5|2304|2306|2305.5|2301.5|2301|5500
1728653700000|2024-10-11 13:35:00|2305|2304.5|2307|2306.5|2309|2308.5|2304.5|2304|3192
1728654000000|2024-10-11 13:40:00|2307.5|2307|2312|2311|2312|2311|2307.5|2306.5|2893
1728654300000|2024-10-11 13:45:00|2311.5|2311.5|2310|2309.5|2311.5|2311.5|2308|2307.5|519
1728654600000|2024-10-11 13:50:00|2310.5|2310|2310.5|2309.5|2310.5|2310|2308|2307.5|2473
1728654900000|2024-10-11 13:55:00|2311|2310|2314.5|2314|2315|2314|2311|2310|1932
1728655200000|2024-10-11 14:00:00|2315|2313.5|2317|2316|2317|2316|2313.5|2313|2657
1728655500000|2024-10-11 14:05:00|2317.5|2316.5|2316|2315.5|2317.5|2317|2315|2314.5|1492
1728655800000|2024-10-11 14:10:00|2317|2316|2318|2317|2320|2319|2316.5|2315.5|3668
1728656100000|2024-10-11 14:15:00|2318.5|2317.5|2317|2316|2318.5|2318|2316.5|2315.5|1015
1728656400000|2024-10-11 14:20:00|2316.5|2316.5|2315|2314.5|2317|2316.5|2314.5|2314|1631
1728656700000|2024-10-11 14:25:00|2315.5|2315|2319|2318|2319|2318|2315.5|2315|2837
1728657000000|2024-10-11 14:30:00|2318.5|2318.5|2317|2316.5|2319|2318.5|2316.5|2316|2625
1728657300000|2024-10-11 14:35:00|2317.5|2317|2317.5|2317|2318|2317.5|2316|2315.5|1997
1728657600000|2024-10-11 14:40:00|2318|2317.5|2316|2315.5|2318|2317.5|2315.5|2314.5|1446
1728657900000|2024-10-11 14:45:00|2315.5|2315|2315.5|2314.5|2317.5|2317|2314.5|2314|2257
1728658200000|2024-10-11 14:50:00|2315|2315|2311.5|2311|2315|2315|2311.5|2311|1408
1728658500000|2024-10-11 14:55:00|2312|2311.5|2312|2311|2312.5|2312|2310.5|2310|1179
1728658800000|2024-10-11 15:00:00|2311.5|2310.5|2311.5|2311|2311.5|2311|2310.5|2309.5|1422
1728659100000|2024-10-11 15:05:00|2312|2311.5|2313.5|2312.5|2314|2313.5|2312|2311.5|3647
1728659400000|2024-10-11 15:10:00|2314|2313|2315|2314.5|2315|2314.5|2313.5|2313|2981
1728659700000|2024-10-11 15:15:00|2315.5|2315|2314|2313|2316.5|2316|2313.5|2312.5|2742
1728660000000|2024-10-11 15:20:00|2313.5|2313.5|2310.5|2310|2314.5|2314|2310.5|2310|3559
1728660300000|2024-10-11 15:25:00|2309.5|2309|2309.5|2308.5|2310.5|2310|2308.5|2308|2621
1728889200000|2024-10-14 07:00:00|2314.5|2313|2314|2312.5|2319|2317.5|2313|2311.5|993
1728889500000|2024-10-14 07:05:00|2313.5|2312|2308|2306.5|2315|2313|2306.5|2305|1646
1728889800000|2024-10-14 07:10:00|2307.5|2305.5|2305|2303.5|2307.5|2306|2301|2300|4233
1728890100000|2024-10-14 07:15:00|2304.5|2304|2307|2306|2309|2307.5|2304|2303.5|1728
1728890400000|2024-10-14 07:20:00|2306.5|2305.5|2307.5|2306|2308|2307.5|2302|2301.5|1617
1728890700000|2024-10-14 07:25:00|2307|2305.5|2309|2308|2310|2309|2306.5|2305.5|1251
1728891000000|2024-10-14 07:30:00|2309.5|2308.5|2312|2311|2312|2311|2308|2307|2383
1728891300000|2024-10-14 07:35:00|2312.5|2312|2317.5|2316.5|2317.5|2316.5|2312.5|2312|2221
1728891600000|2024-10-14 07:40:00|2316.5|2315.5|2318|2317|2319.5|2318.5|2315|2314.5|2105
1728891900000|2024-10-14 07:45:00|2317.5|2316|2312|2311|2317.5|2316|2311|2310|1483
1728892200000|2024-10-14 07:50:00|2311.5|2310.5|2310|2309.5|2311.5|2311|2309|2308|2332
1728892500000|2024-10-14 07:55:00|2310.5|2310|2314.5|2313.5|2315|2314|2310.5|2310|501
1728892800000|2024-10-14 08:00:00|2313|2312|2317.5|2316.5|2318|2317.5|2313|2312|1790
1728893100000|2024-10-14 08:05:00|2318|2317|2314|2313.5|2318|2317|2314|2313|1228
1728893400000|2024-10-14 08:10:00|2313.5|2313|2312|2311|2314|2313|2311.5|2311|1666
1728893700000|2024-10-14 08:15:00|2311.5|2310.5|2310.5|2310|2312|2310.5|2307|2306.5|2662
1728894000000|2024-10-14 08:20:00|2310|2309.5|2307.5|2306.5|2310.5|2309.5|2307.5|2306.5|79
1728894300000|2024-10-14 08:25:00|2307|2306|2303.5|2302.5|2307|2306.5|2303|2302|1023
1728894600000|2024-10-14 08:30:00|2304|2303|2305.5|2304.5|2307.5|2306.5|2304|2302.5|2173
1728894900000|2024-10-14 08:35:00|2305|2304|2307.5|2306.5|2308|2307|2304.5|2303.5|568
1728895200000|2024-10-14 08:40:00|2307|2306|2307.5|2307|2309|2308|2306|2305|2779
1728895500000|2024-10-14 08:45:00|2307|2306.5|2309|2308|2311|2310.5|2307|2306.5|2573
1728895800000|2024-10-14 08:50:00|2308.5|2307.5|2309.5|2309|2310.5|2310|2308|2307.5|1200
1728896100000|2024-10-14 08:55:00|2310|2309.5|2308|2307.5|2310.5|2309.5|2307.5|2307|996
1728896400000|2024-10-14 09:00:00|2308.5|2308|2311.5|2310.5|2311.5|2311|2308.5|2307.5|829
1728896700000|2024-10-14 09:05:00|2311|2311|2312.5|2311.5|2313|2312|2311|2310.5|547
1728897000000|2024-10-14 09:10:00|2312|2311|2311|2310|2312|2311.5|2310.5|2309.5|511
1728897300000|2024-10-14 09:15:00|2310.5|2309.5|2313.5|2312.5|2315.5|2314.5|2309.5|2309|833
1728897600000|2024-10-14 09:20:00|2314|2313|2312.5|2311.5|2314.5|2313.5|2311.5|2311|1850
1728897900000|2024-10-14 09:25:00|2313|2312|2313|2312|2315|2314.5|2312|2311.5|1819
1728898200000|2024-10-14 09:30:00|2312.5|2311.5|2314|2313|2314|2313|2311|2310|2211
1728898500000|2024-10-14 09:35:00|2313.5|2312.5|2305.5|2305|2314|2313|2305.5|2305|2380
1728898800000|2024-10-14 09:40:00|2305|2304.5|2302.5|2302|2306|2305|2302|2301.5|2566
1728899100000|2024-10-14 09:45:00|2303|2302.5|2304.5|2304|2305.5|2304.5|2302.5|2302|6479
1728899400000|2024-10-14 09:50:00|2304|2303.5|2303.5|2302.5|2306|2305.5|2303|2302|2089
1728899700000|2024-10-14 09:55:00|2304.5|2303|2306|2305|2306|2305|2304|2303|2016
1728900000000|2024-10-14 10:00:00|2306.5|2306|2307|2306|2307.5|2306.5|2305.5|2305|1271
1728900300000|2024-10-14 10:05:00|2307.5|2306.5|2307|2306|2308|2307|2306|2305|1851
1728900600000|2024-10-14 10:10:00|2306.5|2305.5|2307|2306|2307|2306.5|2305|2304|2632
1728900900000|2024-10-14 10:15:00|2306.5|2306.5|2305|2304|2308|2307.5|2304.5|2304|2544
1728901200000|2024-10-14 10:20:00|2305.5|2304.5|2305|2304|2306|2305|2305|2304|625
1728901500000|2024-10-14 10:25:00|2304.5|2303.5|2301.5|2300.5|2304.5|2303.5|2300.5|2300|2506
1728901800000|2024-10-14 10:30:00|2302|2301|2304|2303.5|2304.5|2303.5|2301|2300|801
1728902100000|2024-10-14 10:35:00|2304.5|2303|2304.5|2303.5|2305|2304|2303|2302.5|1231
1728902400000|2024-10-14 10:40:00|2305|2304|2301.5|2300.5|2305|2304|2301|2300|1536
1728902700000|2024-10-14 10:45:00|2302|2301|2301.5|2300.5|2303.5|2302.5|2301|2300|874
1728903000000|2024-10-14 10:50:00|2301|2301|2303|2302|2303.5|2302.5|2301|2301|1899
1728903300000|2024-10-14 10:55:00|2302.5|2302.5|2302|2301|2303.5|2302.5|2301.5|2301|1192
1728903600000|2024-10-14 11:00:00|2302.5|2301.5|2303|2302.5|2303|2302.5|2302|2301|0
1728903900000|2024-10-14 11:05:00|2303.5|2303|2305|2304|2305|2304.5|2303.5|2303|486
1728904200000|2024-10-14 11:10:00|2304.5|2304.5|2306.5|2305.5|2307|2306.5|2304.5|2304.5|771
1728904500000|2024-10-14 11:15:00|2306|2305|2304|2303|2306|2305|2304|2303|975
1728904800000|2024-10-14 11:20:00|2304.5|2303.5|2304|2303.5|2304.5|2304|2303.5|2302.5|902
1728905100000|2024-10-14 11:25:00|2303.5|2303|2302.5|2302|2304|2303|2302.5|2302|134
1728905400000|2024-10-14 11:30:00|2302|2301.5|2303.5|2302.5|2304|2303|2302|2301.5|1343
1728905700000|2024-10-14 11:35:00|2304|2303|2303|2302|2304|2303.5|2302.5|2302|1764
1728906000000|2024-10-14 11:40:00|2303.5|2302.5|2306|2305|2306|2305.5|2303.5|2302.5|1359
1728906300000|2024-10-14 11:45:00|2305.5|2304.5|2303.5|2303|2306|2305|2303.5|2302.5|815
1728906600000|2024-10-14 11:50:00|2304|2302.5|2303.5|2302.5|2304|2302.5|2302.5|2302|753
1728906900000|2024-10-14 11:55:00|2303|2302|2303|2302|2304|2303|2302.5|2302|669
1728907200000|2024-10-14 12:00:00|2303.5|2302.5|2304.5|2303.5|2305|2304.5|2303|2302|578
1728907500000|2024-10-14 12:05:00|2305|2304|2303.5|2302.5|2305|2304.5|2303|2302|912
1728907800000|2024-10-14 12:10:00|2303|2302|2303|2302|2303|2302.5|2301|2300.5|2304
1728908100000|2024-10-14 12:15:00|2303.5|2302.5|2303.5|2302.5|2304|2303|2302.5|2302|387
1728908400000|2024-10-14 12:20:00|2304|2303.5|2304|2303.5|2304.5|2303.5|2303|2302.5|1878
1728908700000|2024-10-14 12:25:00|2303.5|2303|2304|2303.5|2304|2303.5|2303|2302.5|998
1728909000000|2024-10-14 12:30:00|2304.5|2303|2304|2303|2304.5|2304|2303.5|2302.5|394
1728909300000|2024-10-14 12:35:00|2303.5|2302.5|2304|2303|2304.5|2303.5|2303|2302.5|476
1728909600000|2024-10-14 12:40:00|2303.5|2302.5|2303.5|2302.5|2304|2303|2302|2301.5|225
1728909900000|2024-10-14 12:45:00|2303|2302|2302.5|2301.5|2303|2302|2302|2301.5|146
1728910200000|2024-10-14 12:50:00|2303|2302|2304|2303|2304|2303.5|2302.5|2302|889
1728910500000|2024-10-14 12:55:00|2304.5|2303.5|2303.5|2302.5|2305|2304|2303.5|2302.5|322
1728910800000|2024-10-14 13:00:00|2303|2302|2303|2302|2305.5|2304.5|2302.5|2302|721
1728911100000|2024-10-14 13:05:00|2303.5|2302.5|2301.5|2300.5|2304|2303|2301.5|2300.5|2519
1728911400000|2024-10-14 13:10:00|2301|2300|2303.5|2302.5|2303.5|2303|2300.5|2300|1259
1728911700000|2024-10-14 13:15:00|2303|2302|2301.5|2300.5|2303.5|2302.5|2300|2299.5|2570
1728912000000|2024-10-14 13:20:00|2302|2301|2303.5|2302.5|2304.5|2303.5|2302|2300.5|3209
1728912300000|2024-10-14 13:25:00|2303|2302|2299.5|2299|2303|2302|2299|2298.5|652
1728912600000|2024-10-14 13:30:00|2300|2299.5|2299|2298|2302|2301|2297.5|2297|2831
1728912900000|2024-10-14 13:35:00|2298.5|2297.5|2299.5|2298.5|2300|2299.5|2297|2296|2977
1728913200000|2024-10-14 13:40:00|2299|2298|2307|2306|2307.5|2306.5|2298.5|2297.5|6185
1728913500000|2024-10-14 13:45:00|2306.5|2306.5|2311|2310|2311.5|2310.5|2306.5|2306|6806
1728913800000|2024-10-14 13:50:00|2311.5|2310.5|2310|2309.5|2312|2311|2309|2308|2961
1728914100000|2024-10-14 13:55:00|2310.5|2310|2309.5|2308.5|2315|2314|2309.5|2308.5|1732
1728914400000|2024-10-14 14:00:00|2309|2308|2310|2309.5|2311|2310.5|2309|2308|1860
1728914700000|2024-10-14 14:05:00|2310.5|2309|2307|2306|2310.5|2309|2307|2306|2531
1728915000000|2024-10-14 14:10:00|2307.5|2306.5|2309|2308|2309|2308.5|2306|2305.5|3158
1728915300000|2024-10-14 14:15:00|2308.5|2307.5|2304|2303|2308.5|2307.5|2303|2302.5|1971
1728915600000|2024-10-14 14:20:00|2304.5|2303.5|2306.5|2305.5|2307|2306|2304.5|2303.5|1692
1728915900000|2024-10-14 14:25:00|2306|2306|2306|2305|2306.5|2306|2305.5|2304.5|6179
1728916200000|2024-10-14 14:30:00|2305.5|2305.5|2309|2308|2309.5|2308.5|2305.5|2305.5|3688
1728916500000|2024-10-14 14:35:00|2309.5|2308.5|2308|2307.5|2309.5|2308.5|2307.5|2307|1195
1728916800000|2024-10-14 14:40:00|2307.5|2307|2306.5|2306|2308|2307.5|2306.5|2305.5|2219
1728917100000|2024-10-14 14:45:00|2306|2305.5|2309|2308.5|2309|2308.5|2306|2305.5|2811
1728917400000|2024-10-14 14:50:00|2308.5|2308|2309.5|2309|2309.5|2309|2307.5|2307|1875
1728917700000|2024-10-14 14:55:00|2309|2308.5|2309.5|2308.5|2310|2309.5|2308|2307.5|1434
1728918000000|2024-10-14 15:00:00|2310|2309|2305|2304|2310|2309.5|2305|2304|2728
1728918300000|2024-10-14 15:05:00|2305.5|2304.5|2305|2304.5|2306|2305.5|2304.5|2304|2876
1728918600000|2024-10-14 15:10:00|2305.5|2305|2306.5|2305.5|2307|2306.5|2304.5|2304|4631
1728918900000|2024-10-14 15:15:00|2306|2306|2306.5|2306|2307|2306.5|2306|2305.5|1281
1728919200000|2024-10-14 15:20:00|2306|2305.5|2305.5|2304.5|2306.5|2306|2305|2304.5|5528
1728919500000|2024-10-14 15:25:00|2305|2305|2305.5|2305|2306|2305.5|2304.5|2304|3627
1728975600000|2024-10-15 07:00:00|2302|2300|2299.5|2298|2306.5|2305|2296.5|2296|3809
1728975900000|2024-10-15 07:05:00|2299|2297.5|2299.5|2298|2299.5|2298|2293.5|2292.5|3532
1728976200000|2024-10-15 07:10:00|2299|2297.5|2298|2297|2302|2301|2296|2295|2951
1728976500000|2024-10-15 07:15:00|2297.5|2296.5|2299.5|2298.5|2299.5|2299|2294.5|2294|2325
1728976800000|2024-10-15 07:20:00|2299|2298|2300.5|2299.5|2302|2301.5|2298|2297|3050
1728977100000|2024-10-15 07:25:00|2301|2300|2300.5|2299.5|2302.5|2301.5|2300|2299.5|2383
1728977400000|2024-10-15 07:30:00|2300|2298.5|2299.5|2299|2302|2301.5|2298|2297|1350
1728977700000|2024-10-15 07:35:00|2299|2298.5|2300.5|2299.5|2302|2301.5|2298.5|2297.5|1798
1728978000000|2024-10-15 07:40:00|2301|2300|2301|2300|2301|2300.5|2298.5|2298|647
1728978300000|2024-10-15 07:45:00|2300.5|2301.5|2303.5|2302.5|2303.5|2303|2300|2299|848
1728978600000|2024-10-15 07:50:00|2303|2302|2304|2303|2304.5|2303.5|2301.5|2301|1256
1728978900000|2024-10-15 07:55:00|2303.5|2302.5|2304|2303|2305.5|2305|2302.5|2302|1150
1728979200000|2024-10-15 08:00:00|2303.5|2304|2297.5|2297|2306|2305|2297.5|2296.5|3694
1728979500000|2024-10-15 08:05:00|2297|2296.5|2300|2299|2301.5|2300.5|2296|2295.5|965
1728979800000|2024-10-15 08:10:00|2299.5|2299.5|2299|2298|2300|2299.5|2297|2296|2327
1728980100000|2024-10-15 08:15:00|2298.5|2297.5|2297.5|2297|2300|2299.5|2297.5|2297|1855
1728980400000|2024-10-15 08:20:00|2297|2296.5|2298.5|2297.5|2299.5|2299|2296.5|2296|357
1728980700000|2024-10-15 08:25:00|2298|2298|2296.5|2295.5|2298.5|2298|2295|2294|831
1728981000000|2024-10-15 08:30:00|2296|2295|2298.5|2297.5|2299|2298|2296|2295|936
1728981300000|2024-10-15 08:35:00|2298|2296.5|2296|2295.5|2298|2296.5|2293.5|2292.5|1276
1728981600000|2024-10-15 08:40:00|2295.5|2295|2296|2295|2297.5|2296.5|2295.5|2294.5|1034
1728981900000|2024-10-15 08:45:00|2295.5|2295.5|2296|2295|2297|2296.5|2295|2294.5|1522
1728982200000|2024-10-15 08:50:00|2296.5|2295.5|2296|2295.5|2298|2297.5|2296|2295.5|1433
1728982500000|2024-10-15 08:55:00|2295.5|2295|2292|2290.5|2295.5|2295|2291.5|2290.5|937
1728982800000|2024-10-15 09:00:00|2292.5|2291|2291.5|2290.5|2294|2293|2291|2290.5|1339
1728983100000|2024-10-15 09:05:00|2291|2290|2293|2292|2294|2293|2289.5|2289|2799
1728983400000|2024-10-15 09:10:00|2292.5|2291.5|2291|2290|2293|2292.5|2290.5|2290|3462
1728983700000|2024-10-15 09:15:00|2291.5|2290.5|2288|2287|2292|2291|2288|2287|2404
1728984000000|2024-10-15 09:20:00|2287.5|2287.5|2289|2288|2289.5|2289|2287|2286|3056
1728984300000|2024-10-15 09:25:00|2288.5|2287.5|2291.5|2290.5|2291.5|2291|2288|2287.5|1701
1728984600000|2024-10-15 09:30:00|2291|2290|2291|2290|2293|2292|2290.5|2290|1014
1728984900000|2024-10-15 09:35:00|2291.5|2290.5|2290.5|2289.5|2292|2291|2289|2288|1336
1728985200000|2024-10-15 09:40:00|2291|2290|2289|2288|2291.5|2290.5|2287.5|2286.5|881
1728985500000|2024-10-15 09:45:00|2289.5|2288.5|2292|2291|2292|2291|2289.5|2288.5|840
1728985800000|2024-10-15 09:50:00|2292.5|2291.5|2293|2292|2293|2292.5|2291.5|2291|341
1728986100000|2024-10-15 09:55:00|2292.5|2291.5|2292.5|2292|2293|2292|2290.5|2290|2952
1728986400000|2024-10-15 10:00:00|2293|2292.5|2295|2294|2295.5|2294.5|2293|2292|1514
1728986700000|2024-10-15 10:05:00|2294.5|2293.5|2293.5|2292.5|2294.5|2293.5|2291.5|2291|966
1728987000000|2024-10-15 10:10:00|2293|2292|2293|2292.5|2294|2293.5|2293|2292|909
1728987300000|2024-10-15 10:15:00|2292|2292|2290.5|2289.5|2292.5|2292|2290.5|2289.5|372
1728987600000|2024-10-15 10:20:00|2291|2290|2293.5|2293|2294|2293|2291|2290|931
1728987900000|2024-10-15 10:25:00|2293|2292.5|2293.5|2292.5|2294.5|2294|2293|2292.5|2682
1728988200000|2024-10-15 10:30:00|2293|2293.5|2298.5|2297.5|2298.5|2298|2293|2293.5|2108
1728988500000|2024-10-15 10:35:00|2298|2297|2294.5|2293.5|2298.5|2297.5|2294.5|2293.5|849
1728988800000|2024-10-15 10:40:00|2294|2293|2297.5|2296.5|2297.5|2296.5|2293.5|2292.5|1208
1728989100000|2024-10-15 10:45:00|2298|2297|2297.5|2297|2298|2297|2296|2295|257
1728989400000|2024-10-15 10:50:00|2297|2296.5|2294.5|2293.5|2297|2296.5|2294.5|2293.5|1408
1728989700000|2024-10-15 10:55:00|2295|2294|2298.5|2297.5|2298.5|2297.5|2295|2294|680
1728990000000|2024-10-15 11:00:00|2299|2298|2300|2299|2300|2299.5|2298.5|2297.5|2267
1728990300000|2024-10-15 11:05:00|2299|2298.5|2298.5|2297.5|2299|2298.5|2298|2297.5|695
1728990600000|2024-10-15 11:10:00|2298|2297|2297.5|2296.5|2298|2297|2295.5|2295|851
1728990900000|2024-10-15 11:15:00|2298.5|2297.5|2297.5|2296.5|2299|2298.5|2296|2295.5|1445
1728991200000|2024-10-15 11:20:00|2298|2297|2298.5|2297.5|2300|2299|2296|2295.5|385
1728991500000|2024-10-15 11:25:00|2299|2298|2297.5|2296.5|2300.5|2299.5|2297|2296.5|2414
1728991800000|2024-10-15 11:30:00|2297|2297|2297.5|2296.5|2298.5|2298|2297|2296.5|496
1728992100000|2024-10-15 11:35:00|2297|2296|2294.5|2293.5|2297|2296|2294.5|2293.5|884
1728992400000|2024-10-15 11:40:00|2294|2293|2297|2296|2297|2296|2294|2293|686
1728992700000|2024-10-15 11:45:00|2296.5|2295.5|2296|2295|2297|2296.5|2296|2295|668
1728993000000|2024-10-15 11:50:00|2296.5|2295.5|2297.5|2297|2298|2297.5|2295.5|2295|2996
1728993300000|2024-10-15 11:55:00|2297|2296.5|2298|2297|2298.5|2297.5|2297|2296.5|54
1728993600000|2024-10-15 12:00:00|2297.5|2296.5|2298.5|2298|2299|2298.5|2296.5|2295.5|2237
1728993900000|2024-10-15 12:05:00|2299|2299|2300.5|2299.5|2300.5|2300|2298.5|2298.5|1658
1728994200000|2024-10-15 12:10:00|2300|2300|2301.5|2301|2302|2301.5|2300|2299|2607
1728994500000|2024-10-15 12:15:00|2302|2301.5|2304|2303|2304|2303.5|2301|2300.5|2992
1728994800000|2024-10-15 12:20:00|2304.5|2303.5|2304.5|2303.5|2304.5|2304|2302|2301|1660
1728995100000|2024-10-15 12:25:00|2304|2303|2305.5|2304.5|2305.5|2304.5|2303.5|2303|1740
1728995400000|2024-10-15 12:30:00|2304.5|2305|2304|2303.5|2305|2305|2303|2302|5080
1728995700000|2024-10-15 12:35:00|2303.5|2303|2304|2303.5|2304|2303.5|2302|2301.5|1774
1728996000000|2024-10-15 12:40:00|2304.5|2303|2304|2303|2305|2304.5|2302.5|2301.5|8914
1728996300000|2024-10-15 12:45:00|2303.5|2302.5|2304|2303.5|2305|2304.5|2303|2302.5|1133
1728996600000|2024-10-15 12:50:00|2304.5|2304|2302.5|2301.5|2304.5|2304|2301.5|2300.5|2867
1728996900000|2024-10-15 12:55:00|2302|2302|2301.5|2300.5|2303|2302|2300|2299.5|8417
1728997200000|2024-10-15 13:00:00|2301|2301.5|2305.5|2304.5|2306|2305.5|2301|2301.5|1298
1728997500000|2024-10-15 13:05:00|2305|2305|2306.5|2306|2306.5|2306|2304.5|2304|938
1728997800000|2024-10-15 13:10:00|2307.5|2305.5|2306|2305.5|2310|2309|2305.5|2305|3575
1728998100000|2024-10-15 13:15:00|2305.5|2304.5|2308|2307.5|2309|2308.5|2305|2304|4459
1728998400000|2024-10-15 13:20:00|2307.5|2307|2309.5|2308.5|2309.5|2309|2307|2306|1717
1728998700000|2024-10-15 13:25:00|2309|2307.5|2307.5|2307|2309.5|2308.5|2307.5|2306.5|3036
1728999000000|2024-10-15 13:30:00|2308|2307.5|2308.5|2308|2311.5|2310.5|2307|2306|9631
1728999300000|2024-10-15 13:35:00|2308|2307.5|2301|2300|2308.5|2307.5|2300.5|2299.5|4550
1728999600000|2024-10-15 13:40:00|2300.5|2299.5|2302.5|2301.5|2304.5|2303.5|2300|2299.5|3337
1728999900000|2024-10-15 13:45:00|2303|2302|2303.5|2303|2304|2303|2300.5|2300|284
1729000200000|2024-10-15 13:50:00|2303|2302.5|2303|2302.5|2306|2305.5|2302|2301.5|1111
1729000500000|2024-10-15 13:55:00|2302.5|2302|2301|2300|2303|2302.5|2299|2298.5|1962
1729000800000|2024-10-15 14:00:00|2301.5|2300.5|2304|2303.5|2305|2304|2301|2300.5|284
1729001100000|2024-10-15 14:05:00|2303.5|2302.5|2306|2305|2306.5|2305.5|2302.5|2301.5|1249
1729001400000|2024-10-15 14:10:00|2306.5|2305.5|2308.5|2308|2309|2308|2306|2305|1801
1729001700000|2024-10-15 14:15:00|2308|2307.5|2314|2313|2314|2313.5|2307.5|2306.5|5790
1729002000000|2024-10-15 14:20:00|2313.5|2312.5|2309|2308|2316|2315|2309|2308|3458
1729002300000|2024-10-15 14:25:00|2308.5|2307.5|2306|2305|2311|2310|2305.5|2305|3342
1729002600000|2024-10-15 14:30:00|2305.5|2304.5|2307|2306.5|2310.5|2309.5|2302|2301.5|22030
1729002900000|2024-10-15 14:35:00|2306.5|2306|2312|2311|2314|2313|2304.5|2304|15514
1729003200000|2024-10-15 14:40:00|2312.5|2311.5|2317|2316.5|2318.5|2318|2312|2311.5|11900
1729003500000|2024-10-15 14:45:00|2315.5|2316|2313.5|2313|2318.5|2318|2312|2311|10327
1729003800000|2024-10-15 14:50:00|2313|2312.5|2315.5|2314.5|2315.5|2315|2312|2311.5|6131
1729004100000|2024-10-15 14:55:00|2315|2315|2315|2314.5|2316|2315.5|2313|2312|4435
1729004400000|2024-10-15 15:00:00|2314.5|2314|2315|2314|2316|2315|2313|2312.5|3782
1729004700000|2024-10-15 15:05:00|2314.5|2313.5|2315.5|2315|2317|2316.5|2313.5|2313|5566
1729005000000|2024-10-15 15:10:00|2315|2314.5|2317.5|2317|2318.5|2317.5|2314.5|2314|4367
1729005300000|2024-10-15 15:15:00|2318|2317.5|2322|2321.5|2324|2323.5|2318|2317.5|7523
1729005600000|2024-10-15 15:20:00|2321.5|2321|2319.5|2319|2323|2322.5|2319.5|2319|5919
1729005900000|2024-10-15 15:25:00|2320|2319.5|2317|2316.5|2320.5|2320|2317|2316.5|7024
1729062000000|2024-10-16 07:00:00|2296.5|2295|2305.5|2303.5|2306.5|2305|2294|2292.5|4326
1729062300000|2024-10-16 07:05:00|2306.5|2304.5|2301|2299.5|2309|2307.5|2299|2298|3298
1729062600000|2024-10-16 07:10:00|2301.5|2300|2306|2304.5|2308.5|2307|2300|2298.5|1613
1729062900000|2024-10-16 07:15:00|2305.5|2305|2305|2303.5|2309.5|2308.5|2304.5|2303.5|965
1729063200000|2024-10-16 07:20:00|2304.5|2303|2305.5|2304.5|2309.5|2308.5|2303.5|2302|1898
1729063500000|2024-10-16 07:25:00|2305|2305|2310|2309.5|2311|2310.5|2305|2304.5|5047
1729063800000|2024-10-16 07:30:00|2310.5|2309|2314.5|2314|2315.5|2314.5|2310.5|2309|4670
1729064100000|2024-10-16 07:35:00|2315|2313.5|2316.5|2316|2319|2318|2315|2313.5|4113
1729064400000|2024-10-16 07:40:00|2317|2315.5|2314.5|2313.5|2317|2316|2314.5|2313.5|2301
1729064700000|2024-10-16 07:45:00|2314|2313|2314.5|2313.5|2314.5|2313.5|2312|2311.5|1513
1729065000000|2024-10-16 07:50:00|2314|2314|2313.5|2312.5|2317|2316|2311.5|2311|4268
1729065300000|2024-10-16 07:55:00|2313|2312|2314.5|2313.5|2314.5|2314|2311.5|2311|2961
1729065600000|2024-10-16 08:00:00|2314|2314|2314.5|2313.5|2315.5|2315|2312.5|2312|3135
1729065900000|2024-10-16 08:05:00|2314|2314|2313.5|2312.5|2314.5|2314|2309.5|2308.5|2417
1729066200000|2024-10-16 08:10:00|2313|2313|2312.5|2311.5|2314|2313.5|2311.5|2311|3045
1729066500000|2024-10-16 08:15:00|2312|2312|2314|2313|2315|2314|2311|2310|1456
1729066800000|2024-10-16 08:20:00|2314.5|2313.5|2309|2308|2315|2314|2308.5|2307.5|3067
1729067100000|2024-10-16 08:25:00|2308.5|2307.5|2309.5|2309|2311|2310|2307.5|2307|3362
1729067400000|2024-10-16 08:30:00|2310|2309.5|2309|2308.5|2310|2309.5|2308|2307|2156
1729067700000|2024-10-16 08:35:00|2308.5|2308|2300|2299|2309.5|2308.5|2299.5|2299|4779
1729068000000|2024-10-16 08:40:00|2299.5|2298|2299.5|2298.5|2301|2300|2297|2296.5|2850
1729068300000|2024-10-16 08:45:00|2300.5|2299.5|2297.5|2296.5|2300.5|2299.5|2296|2295.5|5667
1729068600000|2024-10-16 08:50:00|2297|2297|2297.5|2297|2300.5|2299.5|2297|2297|1372
1729068900000|2024-10-16 08:55:00|2297|2296.5|2292.5|2292|2299|2298|2292.5|2291.5|5343
1729069200000|2024-10-16 09:00:00|2293|2293|2293|2292|2295.5|2295|2292.5|2292|2905
1729069500000|2024-10-16 09:05:00|2292.5|2293.5|2294|2293.5|2297|2296|2292|2291.5|7913
1729069800000|2024-10-16 09:10:00|2293.5|2293|2295.5|2294.5|2297.5|2296.5|2293.5|2293|5312
1729070100000|2024-10-16 09:15:00|2296|2295|2296.5|2295.5|2298|2297|2295|2294|2445
1729070400000|2024-10-16 09:20:00|2296|2295|2295|2294|2297|2296|2294.5|2294|2981
1729070700000|2024-10-16 09:25:00|2295.5|2294.5|2296|2295.5|2297|2296|2293.5|2292.5|3433
1729071000000|2024-10-16 09:30:00|2295.5|2295|2296.5|2295.5|2297.5|2297|2295|2294.5|898
1729071300000|2024-10-16 09:35:00|2296|2296|2296|2295.5|2297|2296.5|2293|2292.5|4707
1729071600000|2024-10-16 09:40:00|2296.5|2295|2292.5|2292|2296.5|2295|2292.5|2292|513
1729071900000|2024-10-16 09:45:00|2291.5|2291|2290.5|2290|2291.5|2291|2287|2286.5|5003
1729072200000|2024-10-16 09:50:00|2290|2289|2293|2292.5|2293.5|2293|2289.5|2289|2753
1729072500000|2024-10-16 09:55:00|2293.5|2293|2295|2294.5|2295|2294.5|2293|2292.5|1036
1729072800000|2024-10-16 10:00:00|2295.5|2295|2296.5|2295.5|2298|2297.5|2295.5|2295|2781
1729073100000|2024-10-16 10:05:00|2296|2296|2295.5|2294.5|2297.5|2297|2295|2294|661
1729073400000|2024-10-16 10:10:00|2296|2295|2298|2297.5|2298|2297.5|2296|2294.5|496
1729073700000|2024-10-16 10:15:00|2297.5|2297|2299.5|2299|2300|2299.5|2297|2296|362
1729074000000|2024-10-16 10:20:00|2300|2299.5|2301.5|2301|2302|2301|2299.5|2299|426
1729074300000|2024-10-16 10:25:00|2302|2301.5|2301.5|2300.5|2302|2301.5|2300.5|2300|441
1729074600000|2024-10-16 10:30:00|2301|2300|2301|2300|2302|2301|2300|2299.5|730
1729074900000|2024-10-16 10:35:00|2301.5|2300.5|2303|2302|2304.5|2303.5|2301.5|2300.5|1057
1729075200000|2024-10-16 10:40:00|2303.5|2302.5|2303|2302.5|2304|2303.5|2302|2301.5|1329
1729075500000|2024-10-16 10:45:00|2302.5|2302|2303.5|2303|2304|2303.5|2302|2301|1291
1729075800000|2024-10-16 10:50:00|2304|2302.5|2302.5|2302|2304|2303.5|2302|2301|804
1729076100000|2024-10-16 10:55:00|2303|2302.5|2302|2301|2303.5|2303|2301.5|2300.5|537
1729076400000|2024-10-16 11:00:00|2303|2301.5|2303.5|2302.5|2303.5|2303|2302|2301.5|1006
1729076700000|2024-10-16 11:05:00|2303|2302|2305|2304.5|2305|2304.5|2302.5|2302|863
1729077000000|2024-10-16 11:10:00|2304.5|2304|2304.5|2303.5|2304.5|2304.5|2303.5|2303|575
1729077300000|2024-10-16 11:15:00|2304|2304|2304.5|2303.5|2304.5|2304|2303.5|2303|1016
1729077600000|2024-10-16 11:20:00|2304|2304|2304|2303.5|2304.5|2304|2303.5|2303|1613
1729077900000|2024-10-16 11:25:00|2304.5|2303|2305|2304|2305|2304.5|2303.5|2302.5|1166
1729078200000|2024-10-16 11:30:00|2304.5|2304.5|2308.5|2307.5|2308.5|2307.5|2304.5|2304.5|3150
1729078500000|2024-10-16 11:35:00|2309|2308|2311.5|2310.5|2312.5|2311.5|2309|2308|4172
1729078800000|2024-10-16 11:40:00|2311|2311|2314|2313|2314|2313|2311|2310.5|2107
1729079100000|2024-10-16 11:45:00|2313.5|2313.5|2311.5|2311|2314|2313.5|2311.5|2311|113
1729079400000|2024-10-16 11:50:00|2311|2310.5|2310.5|2310|2311|2310.5|2310|2309.5|1580
1729079700000|2024-10-16 11:55:00|2311|2310.5|2314|2313|2314|2313.5|2311|2310.5|1894
1729080000000|2024-10-16 12:00:00|2314.5|2313.5|2314.5|2314|2315|2314.5|2313.5|2312.5|658
1729080300000|2024-10-16 12:05:00|2315|2313.5|2315|2314|2315|2314.5|2313.5|2312.5|859
1729080600000|2024-10-16 12:10:00|2314.5|2313.5|2316|2315.5|2317|2316|2314|2313.5|2238
1729080900000|2024-10-16 12:15:00|2316.5|2315|2314.5|2313.5|2316.5|2315.5|2314.5|2313.5|2402
1729081200000|2024-10-16 12:20:00|2314|2313|2314.5|2313.5|2316|2315.5|2313.5|2313|2311
1729081500000|2024-10-16 12:25:00|2315|2314|2314.5|2314|2316|2315|2314.5|2314|2579
1729081800000|2024-10-16 12:30:00|2314|2313.5|2313.5|2312.5|2314.5|2313.5|2312.5|2311.5|1174
1729082100000|2024-10-16 12:35:00|2314.5|2313|2314.5|2314|2316|2315|2314|2313|1105
1729082400000|2024-10-16 12:40:00|2315|2314.5|2313.5|2312.5|2315.5|2315|2313|2312.5|1489
1729082700000|2024-10-16 12:45:00|2313|2312|2314.5|2314|2315|2314.5|2312.5|2312|116
1729083000000|2024-10-16 12:50:00|2315|2313.5|2313.5|2313|2315|2314|2313.5|2313|914
1729083300000|2024-10-16 12:55:00|2314|2313.5|2311|2310.5|2315|2314|2311|2310|2227
1729083600000|2024-10-16 13:00:00|2311.5|2311|2313.5|2312.5|2314|2313|2311.5|2311|583
1729083900000|2024-10-16 13:05:00|2313|2313|2311.5|2311|2313|2313|2311.5|2311|1768
1729084200000|2024-10-16 13:10:00|2311|2310.5|2311.5|2310.5|2311.5|2311|2310|2309.5|1114
1729084500000|2024-10-16 13:15:00|2312|2311|2310.5|2310|2312|2311.5|2310.5|2310|516
1729084800000|2024-10-16 13:20:00|2311|2310.5|2311.5|2311|2311.5|2311|2310|2309.5|1411
1729085100000|2024-10-16 13:25:00|2311|2310.5|2310.5|2309.5|2311.5|2311|2309|2308.5|1051
1729085400000|2024-10-16 13:30:00|2311|2310.5|2311.5|2311|2312|2311.5|2310|2309.5|4714
1729085700000|2024-10-16 13:35:00|2312|2310.5|2311|2310|2312|2311|2310|2309|3227
1729086000000|2024-10-16 13:40:00|2311.5|2311|2313.5|2313|2314|2313.5|2310.5|2309.5|3432
1729086300000|2024-10-16 13:45:00|2313|2312|2313|2312.5|2314|2313|2312|2311|2834
1729086600000|2024-10-16 13:50:00|2312.5|2312|2314|2313.5|2315|2314.5|2312|2311.5|5681
1729086900000|2024-10-16 13:55:00|2314.5|2314|2317.5|2316.5|2317.5|2317|2314.5|2314|4122
1729087200000|2024-10-16 14:00:00|2316.5|2316|2318.5|2317.5|2318.5|2318|2316.5|2316|1687
1729087500000|2024-10-16 14:05:00|2319|2318.5|2323|2322.5|2324|2323|2318.5|2318|10400
1729087800000|2024-10-16 14:10:00|2322|2321.5|2323|2322|2323.5|2323|2321.5|2321|2419
1729088100000|2024-10-16 14:15:00|2323.5|2322.5|2323|2322.5|2324.5|2324|2322.5|2322|3734
1729088400000|2024-10-16 14:20:00|2323.5|2322|2323|2322.5|2323.5|2323|2322.5|2321.5|2584
1729088700000|2024-10-16 14:25:00|2323.5|2322|2321.5|2321|2323.5|2323|2320.5|2320|4033
1729089000000|2024-10-16 14:30:00|2322|2321.5|2324.5|2323.5|2324.5|2324|2322|2321|2309
1729089300000|2024-10-16 14:35:00|2324|2323|2327.5|2327|2331|2330|2323.5|2323|8200
1729089600000|2024-10-16 14:40:00|2327|2326.5|2328.5|2327.5|2329.5|2329|2327|2326.5|4439
1729089900000|2024-10-16 14:45:00|2328|2328|2330|2329|2330|2329.5|2328|2327.5|4384
1729090200000|2024-10-16 14:50:00|2331|2329.5|2329|2328.5|2331|2330.5|2329|2328.5|5339
1729090500000|2024-10-16 14:55:00|2329.5|2329|2328.5|2328|2329.5|2329|2328|2327.5|3665
1729090800000|2024-10-16 15:00:00|2329|2328.5|2325|2324.5|2329|2328.5|2324|2323.5|3234
1729091100000|2024-10-16 15:05:00|2324.5|2324|2326|2325|2326|2325.5|2322|2321.5|4540
1729091400000|2024-10-16 15:10:00|2326.5|2325.5|2329.5|2329|2329.5|2329|2326.5|2325.5|2897
1729091700000|2024-10-16 15:15:00|2329|2328.5|2327.5|2327|2329.5|2329|2327|2326.5|3546
1729092000000|2024-10-16 15:20:00|2328|2327.5|2326|2325.5|2328.5|2328|2326|2325.5|4409
1729092300000|2024-10-16 15:25:00|2325.5|2325|2324.5|2324|2325.5|2325|2323.5|2323|2618
1729148400000|2024-10-17 07:00:00|2325.5|2325.5|2325.5|2325|2331.5|2330.5|2325|2324|5090
1729148700000|2024-10-17 07:05:00|2325|2324|2326|2325|2333|2332|2324.5|2324|3205
1729149000000|2024-10-17 07:10:00|2326.5|2325.5|2329|2328|2332|2331.5|2326.5|2325|1834
1729149300000|2024-10-17 07:15:00|2329.5|2328.5|2337|2336|2337.5|2336.5|2327|2326|8015
1729149600000|2024-10-17 07:20:00|2336.5|2336.5|2341|2340|2343.5|2343|2336|2335|5026
1729149900000|2024-10-17 07:25:00|2340.5|2339.5|2341|2340|2344|2343.5|2339|2338|4550
1729150200000|2024-10-17 07:30:00|2340|2339.5|2340|2339.5|2344|2343|2340|2339.5|5098
1729150500000|2024-10-17 07:35:00|2340.5|2339|2344|2343.5|2344|2343.5|2340.5|2339|1294
1729150800000|2024-10-17 07:40:00|2344.5|2343|2341|2340.5|2344.5|2343|2340.5|2339.5|3137
1729151100000|2024-10-17 07:45:00|2341.5|2340|2343.5|2343|2343.5|2343|2340|2339.5|2879
1729151400000|2024-10-17 07:50:00|2344|2342.5|2343|2342.5|2345|2344|2342.5|2341.5|1600
1729151700000|2024-10-17 07:55:00|2342.5|2342|2347|2346|2347|2346.5|2342|2341|4164
1729152000000|2024-10-17 08:00:00|2347.5|2346.5|2348|2347|2349.5|2349|2347.5|2346.5|3741
1729152300000|2024-10-17 08:05:00|2348.5|2348|2357.5|2357|2358.5|2358|2348.5|2348|9001
1729152600000|2024-10-17 08:10:00|2357|2356.5|2364.5|2364|2365.5|2364.5|2356.5|2356|5487
1729152900000|2024-10-17 08:15:00|2365|2363.5|2362|2361.5|2367.5|2367|2362|2361.5|6498
1729153200000|2024-10-17 08:20:00|2361.5|2361|2361|2360|2365.5|2365|2360|2359.5|5505
1729153500000|2024-10-17 08:25:00|2361.5|2360.5|2361|2360.5|2362|2361|2358.5|2358|5215
1729153800000|2024-10-17 08:30:00|2361.5|2361|2361.5|2360.5|2364|2363.5|2360|2359.5|9848
1729154100000|2024-10-17 08:35:00|2361|2361|2359|2358|2363|2362.5|2359|2358|5043
1729154400000|2024-10-17 08:40:00|2359.5|2358.5|2363|2362|2364|2363.5|2359.5|2358.5|4125
1729154700000|2024-10-17 08:45:00|2362.5|2361.5|2365|2364|2366|2365|2362|2361.5|5006
1729155000000|2024-10-17 08:50:00|2365.5|2364.5|2359|2358.5|2366|2365.5|2359|2358.5|2989
1729155300000|2024-10-17 08:55:00|2359.5|2359|2358.5|2357.5|2360|2359|2358|2357|3145
1729155600000|2024-10-17 09:00:00|2359|2358|2358|2357.5|2361.5|2361|2358|2357.5|2511
1729155900000|2024-10-17 09:05:00|2357.5|2356.5|2357.5|2356.5|2358.5|2357.5|2356|2355|3310
1729156200000|2024-10-17 09:10:00|2358|2357|2358|2357.5|2359.5|2358.5|2358|2357|2384
1729156500000|2024-10-17 09:15:00|2357.5|2357|2355|2354.5|2357.5|2357|2355|2354.5|3013
1729156800000|2024-10-17 09:20:00|2355.5|2354|2356.5|2355.5|2357|2356.5|2354|2353.5|2369
1729157100000|2024-10-17 09:25:00|2357|2356|2358|2357.5|2358.5|2357.5|2356|2355.5|1843
1729157400000|2024-10-17 09:30:00|2357.5|2357|2357.5|2357|2358|2357|2356.5|2355.5|1018
1729157700000|2024-10-17 09:35:00|2357|2356.5|2359.5|2359|2359.5|2359|2357|2356|2264
1729158000000|2024-10-17 09:40:00|2359|2358.5|2360|2359.5|2361|2360.5|2359|2358|1450
1729158300000|2024-10-17 09:45:00|2359.5|2359|2359|2358|2361|2360|2359|2358|1260
1729158600000|2024-10-17 09:50:00|2359.5|2358.5|2357|2356|2359.5|2359|2356.5|2356|3026
1729158900000|2024-10-17 09:55:00|2357.5|2356.5|2354.5|2354|2357.5|2356.5|2354|2353.5|1180
1729159200000|2024-10-17 10:00:00|2355|2353.5|2358|2357.5|2359.5|2358.5|2355|2353.5|3775
1729159500000|2024-10-17 10:05:00|2358.5|2356.5|2360|2359|2360|2359.5|2356.5|2356|2203
1729159800000|2024-10-17 10:10:00|2359.5|2358.5|2360|2359|2360|2359|2358|2357.5|2809
1729160100000|2024-10-17 10:15:00|2359.5|2359.5|2361|2360.5|2361|2360.5|2358.5|2358|2646
1729160400000|2024-10-17 10:20:00|2361.5|2360|2361.5|2361|2361.5|2361|2360.5|2359.5|3221
1729160700000|2024-10-17 10:25:00|2362.5|2362|2364.5|2364|2365|2364.5|2362.5|2362|5181
1729161000000|2024-10-17 10:30:00|2364|2363.5|2362|2361.5|2365|2364.5|2362|2361.5|2129
1729161300000|2024-10-17 10:35:00|2361.5|2361|2363.5|2362.5|2363.5|2363|2360|2359.5|3375
1729161600000|2024-10-17 10:40:00|2364|2363|2363.5|2362.5|2365|2364.5|2363|2362.5|2639
1729161900000|2024-10-17 10:45:00|2363|2362|2364|2363|2364.5|2364|2362.5|2362|1806
1729162200000|2024-10-17 10:50:00|2363.5|2363.5|2364|2363|2364|2363.5|2363|2362|1103
1729162500000|2024-10-17 10:55:00|2363|2362|2363|2362.5|2364.5|2363.5|2362.5|2362|2862
1729162800000|2024-10-17 11:00:00|2362|2361|2360.5|2360|2362.5|2362|2360|2359.5|2809
1729163100000|2024-10-17 11:05:00|2360|2359.5|2360.5|2360|2361.5|2360.5|2359.5|2359|2464
1729163400000|2024-10-17 11:10:00|2360|2359.5|2361.5|2361|2362|2361.5|2360|2359.5|1832
1729163700000|2024-10-17 11:15:00|2361|2360.5|2360|2359|2361|2360.5|2359.5|2359|2201
1729164000000|2024-10-17 11:20:00|2359.5|2359.5|2360|2359.5|2361|2360.5|2359.5|2359|1388
1729164300000|2024-10-17 11:25:00|2359.5|2359|2359.5|2359|2359.5|2359|2358.5|2358|2020
1729164600000|2024-10-17 11:30:00|2359|2358.5|2358|2357.5|2359.5|2358.5|2358|2357.5|1344
1729164900000|2024-10-17 11:35:00|2358.5|2357|2349.5|2348.5|2358.5|2358|2349.5|2348.5|4749
1729165200000|2024-10-17 11:40:00|2349|2348|2345.5|2345|2349.5|2348.5|2345|2344.5|1270
1729165500000|2024-10-17 11:45:00|2345|2344.5|2347.5|2346.5|2348|2347|2345|2344.5|2687
1729165800000|2024-10-17 11:50:00|2347|2347|2346|2345.5|2347.5|2347|2344.5|2343.5|2040
1729166100000|2024-10-17 11:55:00|2346.5|2345|2347|2346|2347|2346.5|2346|2345|918
1729166400000|2024-10-17 12:00:00|2346.5|2346.5|2345.5|2345|2347|2346.5|2344|2343.5|2513
1729166700000|2024-10-17 12:05:00|2345|2344|2348|2347|2348|2347.5|2345|2344|5463
1729167000000|2024-10-17 12:10:00|2348.5|2347.5|2347.5|2346.5|2350|2349|2347|2346.5|3301
1729167300000|2024-10-17 12:15:00|2346|2344|2350.5|2350|2350.5|2350|2346|2344|3646
1729167600000|2024-10-17 12:20:00|2350|2349.5|2354.5|2353.5|2354.5|2353.5|2350|2349|2243
1729167900000|2024-10-17 12:25:00|2354|2353|2354.5|2353.5|2354.5|2353.5|2352|2351|3302
1729168200000|2024-10-17 12:30:00|2355|2354|2354.5|2354|2359.5|2358.5|2354.5|2353.5|7322
1729168500000|2024-10-17 12:35:00|2355|2353.5|2356|2355|2356|2355|2353|2352.5|3915
1729168800000|2024-10-17 12:40:00|2355.5|2354.5|2355|2354|2355.5|2354.5|2351|2350|2224
1729169100000|2024-10-17 12:45:00|2354.5|2353.5|2355|2354|2356.5|2355.5|2354|2353|2650
1729169400000|2024-10-17 12:50:00|2355.5|2354.5|2353.5|2352.5|2357|2356|2352.5|2351.5|1478
1729169700000|2024-10-17 12:55:00|2353|2353|2353|2352|2355|2354|2353|2352|2420
1729170000000|2024-10-17 13:00:00|2353.5|2352.5|2354|2353.5|2355.5|2354.5|2353|2352|1412
1729170300000|2024-10-17 13:05:00|2353.5|2353|2356|2355|2356.5|2355.5|2353.5|2353|3868
1729170600000|2024-10-17 13:10:00|2355.5|2354.5|2354.5|2353|2356.5|2355.5|2352.5|2352|3580
1729170900000|2024-10-17 13:15:00|2354|2353.5|2357|2356|2357|2356.5|2353.5|2352.5|2038
1729171200000|2024-10-17 13:20:00|2356.5|2355.5|2359.5|2359|2360|2359|2356|2355.5|3037
1729171500000|2024-10-17 13:25:00|2360|2358.5|2362.5|2362|2363.5|2363|2359.5|2358.5|3927
1729171800000|2024-10-17 13:30:00|2363.5|2362.5|2358.5|2357.5|2363.5|2363|2356|2355|5257
1729172100000|2024-10-17 13:35:00|2358|2357|2359|2358|2359|2358|2355|2354|4359
1729172400000|2024-10-17 13:40:00|2359.5|2358.5|2363|2362.5|2365.5|2365|2359.5|2358.5|5880
1729172700000|2024-10-17 13:45:00|2362.5|2362|2361|2360|2367|2366|2360|2359|5584
1729173000000|2024-10-17 13:50:00|2361.5|2360.5|2362|2361|2364.5|2364|2361.5|2360.5|1836
1729173300000|2024-10-17 13:55:00|2362.5|2361.5|2362.5|2361.5|2364|2363|2361.5|2360.5|3017
1729173600000|2024-10-17 14:00:00|2363|2362|2360|2359|2364|2363|2359|2358|4917
1729173900000|2024-10-17 14:05:00|2360.5|2359.5|2362|2361.5|2362|2361.5|2358|2357.5|6293
1729174200000|2024-10-17 14:10:00|2362.5|2361|2360.5|2359.5|2362.5|2361|2359.5|2358.5|4484
1729174500000|2024-10-17 14:15:00|2361|2360|2357.5|2356.5|2362|2361|2357|2356.5|3065
1729174800000|2024-10-17 14:20:00|2357|2356|2355.5|2354.5|2357.5|2356.5|2354.5|2354|6564
1729175100000|2024-10-17 14:25:00|2355|2354|2354.5|2354|2355.5|2354.5|2352.5|2352|6193
1729175400000|2024-10-17 14:30:00|2355|2354.5|2356|2355.5|2356|2355.5|2355|2354|3393
1729175700000|2024-10-17 14:35:00|2355.5|2355|2359.5|2359|2360.5|2360|2355.5|2354.5|15535
1729176000000|2024-10-17 14:40:00|2360|2360|2360|2359.5|2363|2362|2359.5|2359|5757
1729176300000|2024-10-17 14:45:00|2360.5|2359|2362|2361|2362|2361|2359.5|2359|3099
1729176600000|2024-10-17 14:50:00|2361.5|2361.5|2359.5|2359|2362.5|2362|2359.5|2358.5|2936
1729176900000|2024-10-17 14:55:00|2360|2359.5|2354.5|2354|2361|2360.5|2354.5|2354|2463
1729177200000|2024-10-17 15:00:00|2355|2353.5|2354|2353.5|2356|2355|2354|2353.5|4818
1729177500000|2024-10-17 15:05:00|2354.5|2354|2350|2349|2354.5|2354|2350|2349|2322
1729177800000|2024-10-17 15:10:00|2351.5|2349.5|2353|2352.5|2353|2352.5|2350.5|2349.5|5021
1729178100000|2024-10-17 15:15:00|2353.5|2353|2359|2358|2359.5|2359|2353.5|2353|9313
1729178400000|2024-10-17 15:20:00|2358.5|2358.5|2355|2354.5|2360|2359.5|2355|2354.5|13630
1729178700000|2024-10-17 15:25:00|2354.5|2354|2355|2354|2355|2354.5|2354|2353.5|3536
1729234800000|2024-10-18 07:00:00|2344.5|2341|2357|2355.5|2360|2358|2340|2337.5|8183
1729235100000|2024-10-18 07:05:00|2356.5|2355|2366.5|2365|2368.5|2367|2354|2352|8079
1729235400000|2024-10-18 07:10:00|2365.5|2364|2362.5|2361|2368|2366.5|2362.5|2361|3321
1729235700000|2024-10-18 07:15:00|2363|2361.5|2365|2364|2366|2365|2360|2359.5|2598
1729236000000|2024-10-18 07:20:00|2366|2364.5|2366.5|2365.5|2367.5|2366.5|2361|2360|3313
1729236300000|2024-10-18 07:25:00|2367|2366.5|2368|2366.5|2369.5|2369|2366|2365|3033
1729236600000|2024-10-18 07:30:00|2367.5|2367|2370|2369|2370|2369|2367|2366.5|1881
1729236900000|2024-10-18 07:35:00|2369.5|2368.5|2371.5|2370|2373|2372|2368.5|2367.5|3410
1729237200000|2024-10-18 07:40:00|2372.5|2370.5|2385|2384.5|2385.5|2385|2371.5|2370.5|5879
1729237500000|2024-10-18 07:45:00|2385.5|2384|2384|2383|2385.5|2384|2379.5|2379|4039
1729237800000|2024-10-18 07:50:00|2383|2382.5|2381|2380|2383.5|2382.5|2379.5|2378.5|1481
1729238100000|2024-10-18 07:55:00|2380.5|2380.5|2387|2386|2387.5|2387|2380.5|2380|2976
1729238400000|2024-10-18 08:00:00|2386.5|2385.5|2390.5|2389.5|2391.5|2391|2384.5|2383.5|8267
1729238700000|2024-10-18 08:05:00|2391|2390.5|2391.5|2390.5|2392.5|2392|2390.5|2389|5562
1729239000000|2024-10-18 08:10:00|2391|2390|2387|2386|2391|2390.5|2385|2384.5|4483
1729239300000|2024-10-18 08:15:00|2387.5|2386.5|2390|2389|2390.5|2389.5|2386.5|2385.5|2638
1729239600000|2024-10-18 08:20:00|2390.5|2390|2396|2395.5|2397|2396|2390.5|2390|6308
1729239900000|2024-10-18 08:25:00|2395.5|2395|2397.5|2397|2397.5|2397|2394.5|2394|4374
1729240200000|2024-10-18 08:30:00|2398|2397.5|2399|2398|2399|2398.5|2396|2395.5|3159
1729240500000|2024-10-18 08:35:00|2398.5|2398.5|2398|2397|2400|2399.5|2397|2396.5|5202
1729240800000|2024-10-18 08:40:00|2397.5|2397.5|2401|2400.5|2404|2403.5|2397.5|2397.5|16479
1729241100000|2024-10-18 08:45:00|2400.5|2400|2400|2399|2402|2401.5|2399|2398.5|11008
1729241400000|2024-10-18 08:50:00|2399.5|2399.5|2402.5|2402|2402.5|2402|2399|2398.5|6113
1729241700000|2024-10-18 08:55:00|2402|2401.5|2398.5|2398|2403|2402.5|2398|2397|4238
1729242000000|2024-10-18 09:00:00|2399|2398.5|2400.5|2400|2401|2400|2398|2397.5|2831
1729242300000|2024-10-18 09:05:00|2401|2400.5|2403|2402.5|2403|2402.5|2398.5|2398|6403
1729242600000|2024-10-18 09:10:00|2403.5|2402|2403.5|2402.5|2404|2403.5|2402|2401.5|9013
1729242900000|2024-10-18 09:15:00|2403|2403|2403|2402|2403.5|2403|2401|2400.5|4393
1729243200000|2024-10-18 09:20:00|2402.5|2401.5|2404|2403.5|2404|2403.5|2401.5|2401|2653
1729243500000|2024-10-18 09:25:00|2404.5|2404|2404|2403.5|2404.5|2404|2403.5|2402.5|6937
1729243800000|2024-10-18 09:30:00|2403.5|2403|2404|2403.5|2404.5|2404|2402.5|2401.5|4365
1729244100000|2024-10-18 09:35:00|2404.5|2404|2405|2404|2406|2405.5|2402.5|2402|8399
1729244400000|2024-10-18 09:40:00|2404.5|2405|2407|2406|2408.5|2408|2404.5|2405|8999
1729244700000|2024-10-18 09:45:00|2406|2406.5|2410|2409.5|2410|2409.5|2406|2405|6331
1729245000000|2024-10-18 09:50:00|2411|2410.5|2421.5|2421|2422.5|2422|2411|2410.5|47672
1729245300000|2024-10-18 09:55:00|2421|2420.5|2414.5|2414|2422|2421|2413.5|2412.5|32991
1729245600000|2024-10-18 10:00:00|2415|2414.5|2415.5|2415|2418|2417|2409.5|2408.5|12370
1729245900000|2024-10-18 10:05:00|2415|2414.5|2416|2415|2418|2417|2413|2412.5|9308
1729246200000|2024-10-18 10:10:00|2415.5|2415.5|2410.5|2410|2415.5|2415.5|2409.5|2409|9787
1729246500000|2024-10-18 10:15:00|2411.5|2411|2412.5|2412|2413.5|2413|2410.5|2410|5429
1729246800000|2024-10-18 10:20:00|2411.5|2411|2409.5|2409|2412|2411.5|2408|2407.5|5136
1729247100000|2024-10-18 10:25:00|2410|2409.5|2408|2407.5|2410.5|2410|2407.5|2407|4812
1729247400000|2024-10-18 10:30:00|2408.5|2407|2404.5|2403.5|2408.5|2408|2404|2403|4425
1729247700000|2024-10-18 10:35:00|2404|2403|2402.5|2401.5|2405|2404.5|2401|2400.5|3350
1729248000000|2024-10-18 10:40:00|2403|2402|2405.5|2404.5|2406|2405|2402.5|2401.5|4021
1729248300000|2024-10-18 10:45:00|2406|2405|2404|2403|2406|2405|2403.5|2403|1864
1729248600000|2024-10-18 10:50:00|2403.5|2402|2405|2404|2405.5|2405|2403|2402|1833
1729248900000|2024-10-18 10:55:00|2404.5|2404.5|2406.5|2406|2407|2406.5|2404.5|2404.5|1933
1729249200000|2024-10-18 11:00:00|2407|2405.5|2411|2410|2411|2410|2407|2405.5|1551
1729249500000|2024-10-18 11:05:00|2411.5|2410.5|2408.5|2407.5|2411.5|2410.5|2408.5|2407.5|3050
1729249800000|2024-10-18 11:10:00|2408|2408|2410|2409|2410|2409|2408|2407.5|3495
1729250100000|2024-10-18 11:15:00|2410.5|2409.5|2409.5|2408.5|2411.5|2410.5|2409.5|2408.5|2553
1729250400000|2024-10-18 11:20:00|2409|2408|2410.5|2409.5|2410.5|2409.5|2408.5|2407.5|2562
1729250700000|2024-10-18 11:25:00|2411|2410|2412|2411|2412|2411.5|2409.5|2409|3126
1729251000000|2024-10-18 11:30:00|2411.5|2411.5|2413|2412|2413|2412.5|2411.5|2410.5|4331
1729251300000|2024-10-18 11:35:00|2414|2413|2414.5|2414|2415|2414.5|2414|2413|1882
1729251600000|2024-10-18 11:40:00|2414|2413.5|2414|2413|2414.5|2414|2413.5|2412.5|4082
1729251900000|2024-10-18 11:45:00|2414.5|2413.5|2415|2414|2415|2414|2413.5|2413|1924
1729252200000|2024-10-18 11:50:00|2414.5|2414.5|2416|2415|2416|2415|2413|2412|2100
1729252500000|2024-10-18 11:55:00|2415.5|2415.5|2413|2412|2417|2416|2413|2412|3790
1729252800000|2024-10-18 12:00:00|2413.5|2412.5|2413|2412.5|2414.5|2413.5|2412.5|2411.5|4141
1729253100000|2024-10-18 12:05:00|2413.5|2413|2412|2411|2414|2413.5|2412|2411|2527
1729253400000|2024-10-18 12:10:00|2412.5|2411.5|2414.5|2413.5|2415|2414.5|2412.5|2411|3067
1729253700000|2024-10-18 12:15:00|2414|2413|2413.5|2412.5|2414|2413.5|2412.5|2412|3066
1729254000000|2024-10-18 12:20:00|2413|2412|2414|2413.5|2416|2415|2413|2412|5125
1729254300000|2024-10-18 12:25:00|2414.5|2414|2411.5|2410|2415|2414.5|2410|2409|3216
1729254600000|2024-10-18 12:30:00|2412|2410.5|2409|2408.5|2413.5|2412.5|2409|2408.5|2062
1729254900000|2024-10-18 12:35:00|2408.5|2408|2407|2406|2410|2409|2407|2406|3673
1729255200000|2024-10-18 12:40:00|2407.5|2406.5|2405.5|2405|2408|2407.5|2404.5|2403.5|3193
1729255500000|2024-10-18 12:45:00|2406|2404.5|2405|2404|2406|2404.5|2403|2402.5|2242
1729255800000|2024-10-18 12:50:00|2405.5|2404.5|2403.5|2402.5|2405.5|2404.5|2403|2402|3983
1729256100000|2024-10-18 12:55:00|2404|2403|2401|2400|2404|2403|2400.5|2400|2715
1729256400000|2024-10-18 13:00:00|2402.5|2402|2409|2408|2409|2408|2402.5|2402|3809
1729256700000|2024-10-18 13:05:00|2408.5|2407.5|2406|2405.5|2408.5|2407.5|2405|2404.5|4466
1729257000000|2024-10-18 13:10:00|2405.5|2405|2407.5|2406.5|2408|2407|2404.5|2403.5|3678
1729257300000|2024-10-18 13:15:00|2407|2407|2405|2404|2409|2408|2405|2404|6974
1729257600000|2024-10-18 13:20:00|2404.5|2404.5|2404.5|2403.5|2406|2405|2404|2403|3812
1729257900000|2024-10-18 13:25:00|2405|2404|2405|2404|2406|2405.5|2404|2403|4564
1729258200000|2024-10-18 13:30:00|2405.5|2404.5|2401.5|2401|2408|2407|2401|2400.5|6634
1729258500000|2024-10-18 13:35:00|2401|2400.5|2399|2398.5|2402.5|2401.5|2395|2394.5|10058
1729258800000|2024-10-18 13:40:00|2399.5|2399|2397.5|2396.5|2399.5|2399|2395.5|2395|2532
1729259100000|2024-10-18 13:45:00|2397|2397|2393.5|2393|2397|2397|2393|2392.5|3102
1729259400000|2024-10-18 13:50:00|2394|2392.5|2393.5|2392.5|2396|2395|2392|2391.5|4450
1729259700000|2024-10-18 13:55:00|2394|2393|2395.5|2395|2396.5|2395.5|2392.5|2391.5|3878
1729260000000|2024-10-18 14:00:00|2395|2394.5|2392.5|2392|2395|2394.5|2391|2390|2529
1729260300000|2024-10-18 14:05:00|2393|2392.5|2392|2391.5|2393.5|2393|2390.5|2390|6681
1729260600000|2024-10-18 14:10:00|2392.5|2392|2388|2387.5|2393|2392.5|2388|2387.5|10342
1729260900000|2024-10-18 14:15:00|2388.5|2388|2386.5|2386|2389.5|2389|2386.5|2386|10733
1729261200000|2024-10-18 14:20:00|2386|2385.5|2389.5|2389|2389.5|2389|2386|2385.5|7052
1729261500000|2024-10-18 14:25:00|2390|2388.5|2398|2397|2398|2397|2389.5|2388.5|3601
1729261800000|2024-10-18 14:30:00|2397.5|2396.5|2395.5|2394.5|2397.5|2397|2393.5|2392.5|5216
1729262100000|2024-10-18 14:35:00|2395|2393.5|2396.5|2396|2397.5|2396.5|2394|2393|5047
1729262400000|2024-10-18 14:40:00|2396|2395.5|2393.5|2392.5|2396.5|2395.5|2393|2392|2122
1729262700000|2024-10-18 14:45:00|2394|2393|2393.5|2392.5|2394|2393|2392|2391|1494
1729263000000|2024-10-18 14:50:00|2392.5|2392|2393.5|2393|2395|2394.5|2392.5|2392|6547
1729263300000|2024-10-18 14:55:00|2393|2392.5|2393.5|2393|2395.5|2395|2392.5|2392|4663
1729263600000|2024-10-18 15:00:00|2392|2391|2391.5|2390.5|2393|2392.5|2390|2389.5|3475
1729263900000|2024-10-18 15:05:00|2390.5|2390|2397|2396.5|2397|2396.5|2390|2389.5|6042
1729264200000|2024-10-18 15:10:00|2397|2396|2396.5|2395.5|2397.5|2396.5|2395|2394|8514
1729264500000|2024-10-18 15:15:00|2395.5|2394.5|2398|2397|2399.5|2398.5|2395.5|2394.5|9378
1729264800000|2024-10-18 15:20:00|2398.5|2397.5|2399|2398|2400|2399|2398|2397|14514
1729265100000|2024-10-18 15:25:00|2399.5|2398.5|2398|2397|2402|2401|2397.5|2396.5|17677
1729494000000|2024-10-21 07:00:00|2386.5|2385.5|2395|2393.5|2395|2393.5|2385|2384|2246
1729494300000|2024-10-21 07:05:00|2394|2393|2403.5|2402.5|2404.5|2403|2389.5|2389|2917
1729494600000|2024-10-21 07:10:00|2402.5|2401.5|2407|2406|2407|2406|2399.5|2398.5|2371
1729494900000|2024-10-21 07:15:00|2406|2405|2406|2405|2407|2406|2402|2401.5|2741
1729495200000|2024-10-21 07:20:00|2407|2406|2407|2406|2408|2407|2405|2404|939
1729495500000|2024-10-21 07:25:00|2406|2405.5|2398|2397|2406.5|2405.5|2398|2397|2586
1729495800000|2024-10-21 07:30:00|2399.5|2398.5|2406|2405|2406.5|2405|2399.5|2398.5|1694
1729496100000|2024-10-21 07:35:00|2405.5|2404.5|2405|2404|2406.5|2405.5|2402|2401|7785
1729496400000|2024-10-21 07:40:00|2404.5|2404.5|2402|2401|2404.5|2404.5|2401|2400|1415
1729496700000|2024-10-21 07:45:00|2403|2401.5|2405.5|2404.5|2406|2405.5|2402.5|2401.5|1398
1729497000000|2024-10-21 07:50:00|2405|2404|2401.5|2401|2406|2405|2400.5|2400|1934
1729497300000|2024-10-21 07:55:00|2403|2400.5|2400|2399|2403.5|2403|2400|2399|2801
1729497600000|2024-10-21 08:00:00|2400.5|2399.5|2399.5|2399|2402.5|2402|2399.5|2399|3148
1729497900000|2024-10-21 08:05:00|2399|2398.5|2399|2398|2399.5|2399|2397|2396|2053
1729498200000|2024-10-21 08:10:00|2398.5|2398.5|2399.5|2398.5|2401|2400|2398.5|2398|4970
1729498500000|2024-10-21 08:15:00|2399|2399|2396.5|2395.5|2399|2399|2395.5|2395|1063
1729498800000|2024-10-21 08:20:00|2396|2396|2397|2396|2398|2397.5|2395.5|2395|1471
1729499100000|2024-10-21 08:25:00|2396.5|2395.5|2395.5|2395|2397|2396|2394.5|2394|2386
1729499400000|2024-10-21 08:30:00|2396|2394.5|2397.5|2397|2398|2397.5|2396|2394.5|1822
1729499700000|2024-10-21 08:35:00|2397|2396.5|2397.5|2397|2398.5|2397.5|2396|2395.5|2636
1729500000000|2024-10-21 08:40:00|2398|2397.5|2397|2396|2398.5|2397.5|2397|2396|943
1729500300000|2024-10-21 08:45:00|2396.5|2396.5|2395.5|2395|2397|2396.5|2395|2394.5|2065
1729500600000|2024-10-21 08:50:00|2395|2394.5|2398.5|2398|2398.5|2398|2395|2394.5|1136
1729500900000|2024-10-21 08:55:00|2398|2397.5|2392|2391|2398.5|2398|2391.5|2391|2769
1729501200000|2024-10-21 09:00:00|2391.5|2390.5|2392|2391.5|2394.5|2394|2391|2390.5|1140
1729501500000|2024-10-21 09:05:00|2391.5|2391|2394|2393.5|2394.5|2394|2391.5|2390.5|2696
1729501800000|2024-10-21 09:10:00|2393.5|2393|2394|2393|2394.5|2394|2393|2392.5|2558
1729502100000|2024-10-21 09:15:00|2393.5|2393.5|2390|2389.5|2393.5|2393.5|2389.5|2389|1973
1729502400000|2024-10-21 09:20:00|2389.5|2389|2388.5|2388|2389.5|2389|2387|2386.5|2431
1729502700000|2024-10-21 09:25:00|2387|2386.5|2387|2386.5|2390.5|2389.5|2387|2386.5|2315
1729503000000|2024-10-21 09:30:00|2386.5|2386|2385|2384|2387|2386|2380|2379.5|6222
1729503300000|2024-10-21 09:35:00|2384.5|2384.5|2389.5|2388.5|2389.5|2388.5|2384.5|2384.5|2887
1729503600000|2024-10-21 09:40:00|2390|2389|2392|2391.5|2392.5|2391.5|2390|2389|2533
1729503900000|2024-10-21 09:45:00|2392.5|2392|2391.5|2390.5|2393.5|2393|2391|2390.5|2739
1729504200000|2024-10-21 09:50:00|2392|2391|2393|2392|2393.5|2392.5|2390.5|2390|4158
1729504500000|2024-10-21 09:55:00|2392.5|2391.5|2389.5|2389|2393|2392|2389.5|2388.5|4109
1729504800000|2024-10-21 10:00:00|2389|2388|2388|2387|2389|2388|2386|2385.5|1104
1729505100000|2024-10-21 10:05:00|2388.5|2387.5|2388|2387|2389.5|2388.5|2387.5|2387|1177
1729505400000|2024-10-21 10:10:00|2387.5|2386.5|2387.5|2387|2388|2387.5|2386.5|2385.5|2573
1729505700000|2024-10-21 10:15:00|2388|2386.5|2388|2387|2388.5|2388|2387|2386.5|807
1729506000000|2024-10-21 10:20:00|2387.5|2386.5|2390|2389.5|2390.5|2389.5|2387.5|2386.5|1900
1729506300000|2024-10-21 10:25:00|2390.5|2390|2390|2389|2391|2390|2389|2388|1716
1729506600000|2024-10-21 10:30:00|2389.5|2389.5|2390|2389|2390|2389.5|2389|2388.5|1392
1729506900000|2024-10-21 10:35:00|2389.5|2388.5|2389|2388.5|2391|2390.5|2388|2387.5|4309
1729507200000|2024-10-21 10:40:00|2388.5|2388|2390|2389.5|2392|2391.5|2388.5|2387.5|1754
1729507500000|2024-10-21 10:45:00|2389.5|2389|2389|2388.5|2390|2389|2388.5|2388|2345
1729507800000|2024-10-21 10:50:00|2388.5|2388|2389.5|2388.5|2389.5|2388.5|2387|2386.5|3427
1729508100000|2024-10-21 10:55:00|2389|2388|2386.5|2386|2389|2388|2385.5|2385|2773
1729508400000|2024-10-21 11:00:00|2386|2385.5|2391|2390|2391.5|2390.5|2386|2385.5|1676
1729508700000|2024-10-21 11:05:00|2390.5|2389.5|2391.5|2390.5|2392|2391|2389.5|2388.5|2034
1729509000000|2024-10-21 11:10:00|2392|2391|2391.5|2390.5|2392|2391.5|2390.5|2389.5|2550
1729509300000|2024-10-21 11:15:00|2391|2391|2389|2388|2392|2391|2388|2387.5|3008
1729509600000|2024-10-21 11:20:00|2389.5|2388.5|2389.5|2389|2391|2390|2389|2388.5|1173
1729509900000|2024-10-21 11:25:00|2390|2388.5|2390|2389|2390.5|2390|2389|2388.5|2574
1729510200000|2024-10-21 11:30:00|2389.5|2388.5|2390|2389|2390.5|2390|2389|2388.5|1324
1729510500000|2024-10-21 11:35:00|2389|2388.5|2390.5|2390|2390.5|2390|2389|2388.5|589
1729510800000|2024-10-21 11:40:00|2391|2390.5|2392|2391|2392.5|2392|2391|2390.5|2458
1729511100000|2024-10-21 11:45:00|2391.5|2391.5|2393|2392.5|2393.5|2392.5|2391|2390.5|762
1729511400000|2024-10-21 11:50:00|2392.5|2392|2392|2391.5|2392.5|2392|2391|2390.5|788
1729511700000|2024-10-21 11:55:00|2392.5|2392|2393|2392.5|2393.5|2392.5|2392|2391.5|835
1729512000000|2024-10-21 12:00:00|2393.5|2393|2394.5|2393.5|2394.5|2394|2393|2392.5|2773
1729512300000|2024-10-21 12:05:00|2395|2394|2396.5|2396|2396.5|2396|2395|2394|1514
1729512600000|2024-10-21 12:10:00|2397|2396.5|2398|2397.5|2399|2398|2397|2396.5|1789
1729512900000|2024-10-21 12:15:00|2397.5|2397|2399.5|2399|2400.5|2400|2397.5|2397|3437
1729513200000|2024-10-21 12:20:00|2400|2399.5|2399.5|2399|2401|2400.5|2399.5|2399|1590
1729513500000|2024-10-21 12:25:00|2400|2399.5|2398|2397.5|2401|2400.5|2398|2397.5|1083
1729513800000|2024-10-21 12:30:00|2397.5|2397|2398|2397|2398|2397|2396|2395.5|1394
1729514100000|2024-10-21 12:35:00|2397.5|2397.5|2398|2397|2398|2397.5|2397.5|2397|930
1729514400000|2024-10-21 12:40:00|2397.5|2396|2396|2395|2397.5|2396.5|2395.5|2395|1157
1729514700000|2024-10-21 12:45:00|2395.5|2395.5|2397.5|2396.5|2397.5|2396.5|2395|2394.5|1447
1729515000000|2024-10-21 12:50:00|2398|2397|2398|2397|2398|2397.5|2397|2396.5|1004
1729515300000|2024-10-21 12:55:00|2397.5|2397.5|2397.5|2397|2398|2397.5|2397|2396.5|1566
1729515600000|2024-10-21 13:00:00|2397|2396.5|2399.5|2398.5|2399.5|2399|2396.5|2396|4244
1729515900000|2024-10-21 13:05:00|2400|2399|2399.5|2398.5|2400|2399|2398.5|2398|1354
1729516200000|2024-10-21 13:10:00|2400|2399|2402|2401|2402|2401.5|2399|2398.5|1622
1729516500000|2024-10-21 13:15:00|2402.5|2401.5|2403|2402|2403|2402|2401.5|2401|3632
1729516800000|2024-10-21 13:20:00|2402.5|2402.5|2404.5|2403.5|2404.5|2404|2402.5|2402|1495
1729517100000|2024-10-21 13:25:00|2405|2404|2405|2404.5|2405|2404.5|2404|2403.5|3533
1729517400000|2024-10-21 13:30:00|2405.5|2405|2407.5|2407|2408|2407.5|2405|2404.5|6704
1729517700000|2024-10-21 13:35:00|2408|2406.5|2398|2397|2408|2406.5|2397|2396.5|6494
1729518000000|2024-10-21 13:40:00|2398.5|2397.5|2396|2395.5|2399.5|2398.5|2396|2395|3317
1729518300000|2024-10-21 13:45:00|2395.5|2395|2396|2395.5|2399|2398|2394.5|2394|4361
1729518600000|2024-10-21 13:50:00|2396.5|2396|2397|2396|2399.5|2399|2396.5|2395.5|4676
1729518900000|2024-10-21 13:55:00|2396.5|2396.5|2396|2395.5|2396.5|2396.5|2395|2394.5|1308
1729519200000|2024-10-21 14:00:00|2396.5|2395|2394.5|2393.5|2397.5|2396.5|2393.5|2392.5|3296
1729519500000|2024-10-21 14:05:00|2394|2394|2394|2393|2395.5|2394.5|2392|2391|3366
1729519800000|2024-10-21 14:10:00|2393.5|2392.5|2395|2394.5|2396.5|2395.5|2392.5|2392|1286
1729520100000|2024-10-21 14:15:00|2394.5|2394|2392|2391|2395.5|2395|2392|2391|2114
1729520400000|2024-10-21 14:20:00|2392.5|2391.5|2391|2390|2392.5|2392|2391|2390|2153
1729520700000|2024-10-21 14:25:00|2390.5|2389.5|2390.5|2390|2391.5|2390.5|2389.5|2389|3482
1729521000000|2024-10-21 14:30:00|2391|2390.5|2389.5|2389|2393|2392.5|2389.5|2388.5|1666
1729521300000|2024-10-21 14:35:00|2390|2389.5|2394.5|2393.5|2394.5|2394|2390|2389.5|2477
1729521600000|2024-10-21 14:40:00|2394|2393|2392|2391|2394.5|2393|2391.5|2390.5|2243
1729521900000|2024-10-21 14:45:00|2391.5|2390.5|2389.5|2388.5|2391.5|2391|2389.5|2388.5|2376
1729522200000|2024-10-21 14:50:00|2389|2389|2391.5|2391|2392|2391|2389|2388.5|3306
1729522500000|2024-10-21 14:55:00|2392|2391.5|2390|2389|2392.5|2392|2390|2389|2415
1729522800000|2024-10-21 15:00:00|2390.5|2389.5|2388|2387.5|2390.5|2389.5|2387|2386.5|5356
1729523100000|2024-10-21 15:05:00|2388.5|2388|2387|2386|2388.5|2388|2383.5|2383|3826
1729523400000|2024-10-21 15:10:00|2386.5|2385.5|2385.5|2385|2386.5|2386|2384.5|2384|3573
1729523700000|2024-10-21 15:15:00|2385|2384.5|2385.5|2385|2387|2386|2384.5|2384|3465
1729524000000|2024-10-21 15:20:00|2385|2384.5|2387.5|2387|2387.5|2387|2384|2383.5|3232
1729524300000|2024-10-21 15:25:00|2387|2386.5|2387|2386|2387.5|2386.5|2385.5|2385|7232
1729580400000|2024-10-22 07:00:00|2374.5|2373.5|2370|2368|2376.5|2373.5|2363|2360.5|4840
1729580700000|2024-10-22 07:05:00|2369.5|2366.5|2371.5|2370.5|2372|2371|2367|2366|1234
1729581000000|2024-10-22 07:10:00|2372|2371|2380|2378.5|2380.5|2379|2371.5|2370.5|3498
1729581300000|2024-10-22 07:15:00|2381|2379.5|2380.5|2379|2382.5|2381.5|2378|2377|2124
1729581600000|2024-10-22 07:20:00|2381|2379.5|2380|2378.5|2381|2380|2378|2377|1858
1729581900000|2024-10-22 07:25:00|2379.5|2379|2379|2378.5|2382|2381|2379|2378.5|1631
1729582200000|2024-10-22 07:30:00|2378|2377.5|2374|2373.5|2378.5|2377.5|2371.5|2370.5|2367
1729582500000|2024-10-22 07:35:00|2375|2374|2379.5|2378.5|2379.5|2378.5|2372.5|2371.5|676
1729582800000|2024-10-22 07:40:00|2380|2379|2378|2377|2381|2380|2377|2376.5|1467
1729583100000|2024-10-22 07:45:00|2377.5|2376.5|2375.5|2375|2377.5|2376.5|2373|2372|2971
1729583400000|2024-10-22 07:50:00|2376|2375.5|2374.5|2373.5|2377.5|2376.5|2373.5|2373|2014
1729583700000|2024-10-22 07:55:00|2374|2373|2378|2377|2378|2377|2372.5|2372|1282
1729584000000|2024-10-22 08:00:00|2378.5|2377.5|2372|2371.5|2379|2378.5|2371.5|2371|2648
1729584300000|2024-10-22 08:05:00|2371|2371|2374.5|2374|2375|2374|2369.5|2368.5|821
1729584600000|2024-10-22 08:10:00|2375|2373|2373.5|2372.5|2375|2373.5|2371|2370.5|2147
1729584900000|2024-10-22 08:15:00|2373|2372|2372.5|2371.5|2374|2373|2371.5|2371|1420
1729585200000|2024-10-22 08:20:00|2373.5|2372|2374.5|2374|2375|2374.5|2371.5|2371|2206
1729585500000|2024-10-22 08:25:00|2375.5|2373.5|2375|2374|2378|2377.5|2374.5|2373.5|3269
1729585800000|2024-10-22 08:30:00|2374.5|2373.5|2369|2368|2374.5|2374|2368|2367.5|3559
1729586100000|2024-10-22 08:35:00|2368.5|2368.5|2373.5|2373|2374.5|2374|2368.5|2368|2407
1729586400000|2024-10-22 08:40:00|2374|2372.5|2378|2377|2378|2377|2371.5|2371|1312
1729586700000|2024-10-22 08:45:00|2378.5|2377.5|2381|2380|2381|2380|2376.5|2376|3457
1729587000000|2024-10-22 08:50:00|2381.5|2380.5|2378|2377|2381.5|2380.5|2377.5|2376.5|1377
1729587300000|2024-10-22 08:55:00|2378.5|2377.5|2376|2375|2379|2378|2376|2375|474
1729587600000|2024-10-22 09:00:00|2375.5|2374.5|2374.5|2374|2375.5|2374.5|2372.5|2372|1514
1729587900000|2024-10-22 09:05:00|2374|2373.5|2375.5|2374.5|2375.5|2375|2374|2373|441
1729588200000|2024-10-22 09:10:00|2375|2374|2374|2373|2377|2376|2374|2373|794
1729588500000|2024-10-22 09:15:00|2373.5|2373.5|2373|2372.5|2374.5|2373.5|2372.5|2372|1117
1729588800000|2024-10-22 09:20:00|2372|2371.5|2370.5|2369.5|2372|2371.5|2369.5|2368.5|3042
1729589100000|2024-10-22 09:25:00|2370|2369|2370.5|2369.5|2373.5|2372.5|2370|2369|2540
1729589400000|2024-10-22 09:30:00|2370|2369|2368|2367.5|2371|2370.5|2367|2366|5493
1729589700000|2024-10-22 09:35:00|2368.5|2368|2370.5|2369.5|2372.5|2372|2368.5|2368|2432
1729590000000|2024-10-22 09:40:00|2370|2369|2365|2364|2371|2370|2364.5|2364|4873
1729590300000|2024-10-22 09:45:00|2365.5|2364.5|2367|2366|2367|2366.5|2364.5|2364|4156
1729590600000|2024-10-22 09:50:00|2366.5|2365.5|2367.5|2367|2367.5|2367|2365.5|2365|2723
1729590900000|2024-10-22 09:55:00|2368|2366.5|2368.5|2367.5|2370.5|2370|2367|2366.5|3461
1729591200000|2024-10-22 10:00:00|2369|2368|2366.5|2366|2369.5|2369|2366.5|2366|1494
1729591500000|2024-10-22 10:05:00|2366|2365.5|2365.5|2365|2366.5|2366|2365.5|2364.5|1670
1729591800000|2024-10-22 10:10:00|2366|2364.5|2366.5|2366|2367|2366|2364|2363.5|2248
1729592100000|2024-10-22 10:15:00|2366|2365.5|2366|2365.5|2366.5|2365.5|2364.5|2364|604
1729592400000|2024-10-22 10:20:00|2366.5|2366|2365.5|2364.5|2367|2366.5|2364.5|2364|1658
1729592700000|2024-10-22 10:25:00|2365|2364|2365|2364.5|2366|2365.5|2363|2362.5|2172
1729593000000|2024-10-22 10:30:00|2365.5|2365|2364.5|2364|2367.5|2367|2364.5|2363.5|4399
1729593300000|2024-10-22 10:35:00|2364|2363|2362|2361|2364.5|2363.5|2361.5|2361|2667
1729593600000|2024-10-22 10:40:00|2363|2362|2365|2364|2365|2364.5|2361.5|2361|425
1729593900000|2024-10-22 10:45:00|2364.5|2363.5|2362.5|2361.5|2365|2364.5|2362|2361.5|586
1729594200000|2024-10-22 10:50:00|2363|2362.5|2362.5|2362|2363.5|2363|2362|2361|1667
1729594500000|2024-10-22 10:55:00|2363|2362.5|2361.5|2360.5|2363.5|2363|2361|2360|1281
1729594800000|2024-10-22 11:00:00|2362|2361|2366|2365.5|2366|2365.5|2361.5|2361|2857
1729595100000|2024-10-22 11:05:00|2366.5|2366|2366.5|2365.5|2367.5|2367|2365|2364|2442
1729595400000|2024-10-22 11:10:00|2366|2365|2366.5|2366|2367|2366.5|2364.5|2363.5|1257
1729595700000|2024-10-22 11:15:00|2365.5|2365.5|2367|2366|2367|2366.5|2365.5|2364.5|907
1729596000000|2024-10-22 11:20:00|2367.5|2366.5|2369.5|2368.5|2371|2370|2367.5|2366.5|1767
1729596300000|2024-10-22 11:25:00|2370|2369|2369.5|2369|2371|2370|2369.5|2369|627
1729596600000|2024-10-22 11:30:00|2370|2369.5|2368.5|2367.5|2370.5|2369.5|2368|2367.5|734
1729596900000|2024-10-22 11:35:00|2369|2368|2367.5|2367|2369|2368.5|2366.5|2366|1233
1729597200000|2024-10-22 11:40:00|2368|2366.5|2365|2364|2368|2366.5|2364.5|2364|3475
1729597500000|2024-10-22 11:45:00|2365.5|2364.5|2361|2360.5|2366|2365.5|2361|2360|5024
1729597800000|2024-10-22 11:50:00|2361.5|2360|2362|2361|2362|2361|2359.5|2359|1381
1729598100000|2024-10-22 11:55:00|2362.5|2361.5|2360|2359|2363.5|2363|2359.5|2358.5|1552
1729598400000|2024-10-22 12:00:00|2360.5|2359.5|2364.5|2364|2365|2364|2359.5|2359|3720
1729598700000|2024-10-22 12:05:00|2365|2363.5|2369.5|2369|2371|2370|2365|2363.5|2049
1729599000000|2024-10-22 12:10:00|2370|2369.5|2369|2368|2370|2369.5|2367|2366.5|214
1729599300000|2024-10-22 12:15:00|2368.5|2368.5|2367|2366|2369|2368.5|2366|2365.5|1669
1729599600000|2024-10-22 12:20:00|2367.5|2366.5|2368|2367|2368|2367.5|2366|2365|1516
1729599900000|2024-10-22 12:25:00|2368.5|2367.5|2369.5|2369|2369.5|2369|2368.5|2367.5|1547
1729600200000|2024-10-22 12:30:00|2370|2369.5|2370|2369.5|2370|2369.5|2369|2368.5|664
1729600500000|2024-10-22 12:35:00|2370.5|2370|2368|2367|2370.5|2370|2367.5|2366.5|2599
1729600800000|2024-10-22 12:40:00|2368.5|2367.5|2369.5|2369|2370.5|2370|2368.5|2367.5|1240
1729601100000|2024-10-22 12:45:00|2370|2369.5|2373|2372.5|2373|2372.5|2370|2369|1970
1729601400000|2024-10-22 12:50:00|2373.5|2373|2373.5|2372.5|2374.5|2374|2372.5|2372|1641
1729601700000|2024-10-22 12:55:00|2373|2373|2373.5|2372.5|2374.5|2373.5|2372.5|2372|1243
1729602000000|2024-10-22 13:00:00|2373|2372|2373.5|2373|2377|2376|2373|2372|2296
1729602300000|2024-10-22 13:05:00|2373|2372.5|2376.5|2376|2378.5|2377.5|2373|2372.5|3428
1729602600000|2024-10-22 13:10:00|2377|2377|2379.5|2378.5|2380|2379|2376.5|2376.5|1013
1729602900000|2024-10-22 13:15:00|2378.5|2378|2379|2378|2379|2378.5|2377.5|2376.5|2491
1729603200000|2024-10-22 13:20:00|2378.5|2378.5|2380.5|2379.5|2380.5|2380|2378.5|2378.5|517
1729603500000|2024-10-22 13:25:00|2380|2379|2379.5|2379|2381|2380.5|2379|2378.5|1418
1729603800000|2024-10-22 13:30:00|2380|2379.5|2384|2383|2385.5|2384.5|2380|2379.5|3075
1729604100000|2024-10-22 13:35:00|2383.5|2383.5|2379.5|2378.5|2383.5|2383.5|2378.5|2377.5|6035
1729604400000|2024-10-22 13:40:00|2379|2378|2379.5|2379|2383|2382.5|2379|2378|3498
1729604700000|2024-10-22 13:45:00|2380|2378.5|2381|2380|2381.5|2381|2378.5|2378|1993
1729605000000|2024-10-22 13:50:00|2381.5|2380.5|2384.5|2383.5|2385|2384|2381.5|2380.5|3094
1729605300000|2024-10-22 13:55:00|2385|2384|2385|2384|2385|2384.5|2382.5|2382|2747
1729605600000|2024-10-22 14:00:00|2384.5|2384.5|2385.5|2384.5|2386.5|2385.5|2382.5|2381.5|1365
1729605900000|2024-10-22 14:05:00|2385|2384|2384.5|2384|2386.5|2385.5|2384|2383|1091
1729606200000|2024-10-22 14:10:00|2384|2383.5|2383|2382|2384.5|2384|2382|2381|1959
1729606500000|2024-10-22 14:15:00|2382.5|2381.5|2381.5|2381|2383|2382|2380|2379.5|3484
1729606800000|2024-10-22 14:20:00|2382|2380.5|2382|2381|2382.5|2381.5|2380.5|2380|1591
1729607100000|2024-10-22 14:25:00|2381.5|2380.5|2381.5|2381|2382|2381|2380|2379.5|2067
1729607400000|2024-10-22 14:30:00|2382|2381.5|2384|2383.5|2384|2383.5|2382|2381.5|1519
1729607700000|2024-10-22 14:35:00|2384.5|2384|2385.5|2384.5|2386.5|2385.5|2384.5|2383.5|3407
1729608000000|2024-10-22 14:40:00|2386.5|2385|2385|2384.5|2387|2386.5|2385|2384.5|2174
1729608300000|2024-10-22 14:45:00|2385.5|2385|2384.5|2384|2386.5|2386|2384.5|2384|1466
1729608600000|2024-10-22 14:50:00|2385|2384.5|2386|2385.5|2386.5|2386|2385|2384|2126
1729608900000|2024-10-22 14:55:00|2385.5|2385|2387.5|2386.5|2388|2387|2385|2384.5|2708
1729609200000|2024-10-22 15:00:00|2388.5|2387|2390|2389.5|2391.5|2391|2388.5|2387|1221
1729609500000|2024-10-22 15:05:00|2390.5|2389|2394|2393.5|2394|2393.5|2390|2389|2809
1729609800000|2024-10-22 15:10:00|2393.5|2393|2393|2392.5|2394|2393.5|2392|2391.5|5112
1729610100000|2024-10-22 15:15:00|2393.5|2393|2394|2393.5|2394.5|2394|2393|2392.5|3637
1729610400000|2024-10-22 15:20:00|2394.5|2394|2393.5|2393|2396|2395.5|2393.5|2393|4971
1729610700000|2024-10-22 15:25:00|2393|2392.5|2394|2393.5|2394.5|2394|2392|2391.5|2489
1729666800000|2024-10-23 07:00:00|2387|2384|2398.5|2397|2402.5|2401|2387|2384|5982
1729667100000|2024-10-23 07:05:00|2399|2397.5|2400|2399|2402.5|2401.5|2398|2396.5|3406
1729667400000|2024-10-23 07:10:00|2401|2399.5|2398|2397|2401|2399.5|2394|2393.5|2472
1729667700000|2024-10-23 07:15:00|2397.5|2396|2402.5|2401.5|2403|2402.5|2396.5|2395.5|3160
1729668000000|2024-10-23 07:20:00|2402|2400.5|2398|2397|2403|2402|2397.5|2397|2258
1729668300000|2024-10-23 07:25:00|2397.5|2396.5|2396|2395|2399|2398|2396|2395|911
1729668600000|2024-10-23 07:30:00|2396.5|2395.5|2394|2393|2398.5|2397.5|2394|2392.5|114
1729668900000|2024-10-23 07:35:00|2394.5|2393.5|2393|2392|2395|2394|2390.5|2389.5|376
1729669200000|2024-10-23 07:40:00|2392.5|2391|2391|2390|2393|2391|2387.5|2387|687
1729669500000|2024-10-23 07:45:00|2391.5|2390.5|2388.5|2388|2392.5|2391.5|2388.5|2387.5|1047
1729669800000|2024-10-23 07:50:00|2388|2387.5|2386|2385|2389|2388.5|2386|2385|452
1729670100000|2024-10-23 07:55:00|2385.5|2384.5|2388|2387|2388.5|2387.5|2385|2383.5|1377
1729670400000|2024-10-23 08:00:00|2387.5|2387.5|2386.5|2385.5|2390|2389.5|2386|2385.5|968
1729670700000|2024-10-23 08:05:00|2387|2386|2388|2387|2389.5|2388.5|2387|2385.5|885
1729671000000|2024-10-23 08:10:00|2387.5|2386|2385|2384|2387.5|2386.5|2384|2383|1308
1729671300000|2024-10-23 08:15:00|2385.5|2384.5|2386.5|2385.5|2388.5|2387.5|2385|2384|1520
1729671600000|2024-10-23 08:20:00|2386|2384.5|2381.5|2380.5|2386|2384.5|2381|2380.5|1107
1729671900000|2024-10-23 08:25:00|2380.5|2379.5|2385|2384.5|2386|2385|2380.5|2379.5|1391
1729672200000|2024-10-23 08:30:00|2384.5|2384|2386|2385|2386|2385|2383|2382|1865
1729672500000|2024-10-23 08:35:00|2386.5|2385.5|2385|2384.5|2387|2386|2384.5|2384|1402
1729672800000|2024-10-23 08:40:00|2385.5|2385|2384|2383|2386.5|2385.5|2384|2383|604
1729673100000|2024-10-23 08:45:00|2383.5|2382.5|2385.5|2384.5|2385.5|2384.5|2382.5|2382|1429
1729673400000|2024-10-23 08:50:00|2385|2384|2386.5|2385.5|2387.5|2386.5|2385|2384|427
1729673700000|2024-10-23 08:55:00|2386|2385|2383|2382|2386.5|2386|2381.5|2381|2167
1729674000000|2024-10-23 09:00:00|2382.5|2382.5|2385|2384|2385|2384|2382.5|2382|838
1729674300000|2024-10-23 09:05:00|2383.5|2382.5|2387|2386|2387|2386|2383.5|2382.5|717
1729674600000|2024-10-23 09:10:00|2387.5|2386.5|2388.5|2387.5|2389|2388|2386.5|2385.5|1338
1729674900000|2024-10-23 09:15:00|2388|2387|2391.5|2391|2392|2391|2387.5|2387|1362
1729675200000|2024-10-23 09:20:00|2391|2390.5|2390.5|2389.5|2391.5|2391|2390|2389.5|222
1729675500000|2024-10-23 09:25:00|2391|2390|2389.5|2388.5|2391|2390|2389|2388.5|1484
1729675800000|2024-10-23 09:30:00|2390.5|2389.5|2390|2389|2392|2391|2389.5|2389|1647
1729676100000|2024-10-23 09:35:00|2389.5|2388.5|2388|2387.5|2390.5|2389.5|2388|2387.5|1126
1729676400000|2024-10-23 09:40:00|2388.5|2387|2385.5|2385|2388.5|2387|2385.5|2384.5|1147
1729676700000|2024-10-23 09:45:00|2385|2384.5|2385|2384|2386|2385.5|2384|2383|1764
1729677000000|2024-10-23 09:50:00|2385.5|2384.5|2389|2388.5|2389|2388.5|2385.5|2384.5|1617
1729677300000|2024-10-23 09:55:00|2389.5|2388|2390|2389|2390.5|2389.5|2389|2388|1131
1729677600000|2024-10-23 10:00:00|2390.5|2389.5|2388.5|2387.5|2390.5|2389.5|2387|2386.5|3539
1729677900000|2024-10-23 10:05:00|2388|2388|2391|2390|2391|2390.5|2387|2386.5|1362
1729678200000|2024-10-23 10:10:00|2390|2389.5|2389|2388.5|2391|2390|2389|2388.5|1252
1729678500000|2024-10-23 10:15:00|2389.5|2388|2389.5|2388.5|2390|2389|2388|2387|1576
1729678800000|2024-10-23 10:20:00|2390|2389|2391.5|2390.5|2391.5|2391|2389.5|2389|809
1729679100000|2024-10-23 10:25:00|2390.5|2389.5|2388.5|2388|2391|2390|2388.5|2388|518
1729679400000|2024-10-23 10:30:00|2388|2387.5|2385.5|2385|2389|2388|2385|2384|1545
1729679700000|2024-10-23 10:35:00|2386|2384.5|2387.5|2387|2387.5|2387|2386|2384.5|804
1729680000000|2024-10-23 10:40:00|2388|2387.5|2386.5|2386|2388|2387.5|2386|2385.5|1113
1729680300000|2024-10-23 10:45:00|2386|2385.5|2387.5|2387|2387.5|2387|2386|2385.5|1088
1729680600000|2024-10-23 10:50:00|2387|2386.5|2384|2383|2387.5|2386.5|2384|2383|2282
1729680900000|2024-10-23 10:55:00|2383.5|2383.5|2385|2384|2385.5|2384.5|2383|2382.5|664
1729681200000|2024-10-23 11:00:00|2384.5|2384.5|2388.5|2388|2388.5|2388|2384.5|2384.5|980
1729681500000|2024-10-23 11:05:00|2388|2387.5|2390|2389|2390|2389.5|2388|2387.5|1480
1729681800000|2024-10-23 11:10:00|2389.5|2388.5|2389.5|2388.5|2390|2389.5|2389|2388.5|602
1729682100000|2024-10-23 11:15:00|2389|2389|2390.5|2390|2390.5|2390|2389|2388.5|220
1729682400000|2024-10-23 11:20:00|2389.5|2388.5|2385.5|2385|2389.5|2388.5|2385.5|2385|923
1729682700000|2024-10-23 11:25:00|2386|2384.5|2384|2383.5|2386|2384.5|2384|2383.5|335
1729683000000|2024-10-23 11:30:00|2384.5|2384|2384.5|2384|2385.5|2384.5|2384|2383|1457
1729683300000|2024-10-23 11:35:00|2385|2383.5|2383|2382|2385|2384|2382|2381|1137
1729683600000|2024-10-23 11:40:00|2382.5|2382.5|2381|2380.5|2383|2382.5|2380.5|2380|521
1729683900000|2024-10-23 11:45:00|2381.5|2380|2386.5|2385.5|2386.5|2386|2381.5|2380|317
1729684200000|2024-10-23 11:50:00|2385.5|2386|2386|2385|2386.5|2386|2385.5|2385|682
1729684500000|2024-10-23 11:55:00|2386.5|2386|2386|2385.5|2387.5|2386.5|2385|2384.5|1503
1729684800000|2024-10-23 12:00:00|2385.5|2385|2385|2384.5|2386|2385|2384|2383|1650
1729685100000|2024-10-23 12:05:00|2384.5|2384|2384.5|2384|2386.5|2386|2384|2383.5|2994
1729685400000|2024-10-23 12:10:00|2385|2384.5|2386|2385|2386|2385|2383.5|2383|1131
1729685700000|2024-10-23 12:15:00|2385.5|2385.5|2388|2387|2388.5|2388|2385.5|2385|1103
1729686000000|2024-10-23 12:20:00|2387.5|2386.5|2386|2385|2388|2386.5|2385.5|2385|480
1729686300000|2024-10-23 12:25:00|2386.5|2385.5|2387|2386.5|2388|2387|2386|2385.5|1009
1729686600000|2024-10-23 12:30:00|2388|2387|2388|2387|2389|2388|2387.5|2386.5|592
1729686900000|2024-10-23 12:35:00|2388.5|2387.5|2388.5|2387.5|2389.5|2389|2387|2386|779
1729687200000|2024-10-23 12:40:00|2388|2387|2387|2386|2388|2387|2386.5|2386|930
1729687500000|2024-10-23 12:45:00|2386.5|2385.5|2385.5|2384.5|2386.5|2385.5|2385.5|2384.5|1741
1729687800000|2024-10-23 12:50:00|2386|2385|2384|2383.5|2386|2385|2384|2383.5|521
1729688100000|2024-10-23 12:55:00|2383.5|2383|2384.5|2384|2384.5|2384|2383|2382.5|846
1729688400000|2024-10-23 13:00:00|2385|2384.5|2384.5|2383.5|2385.5|2384.5|2382.5|2381.5|1169
1729688700000|2024-10-23 13:05:00|2385|2384|2386|2385|2386|2385|2383|2382|122
1729689000000|2024-10-23 13:10:00|2385.5|2385.5|2386|2385|2386|2385.5|2385|2384.5|494
1729689300000|2024-10-23 13:15:00|2386.5|2385.5|2388|2387|2388|2387|2385|2384.5|2628
1729689600000|2024-10-23 13:20:00|2388.5|2388|2389.5|2388.5|2389.5|2389|2388.5|2388|1152
1729689900000|2024-10-23 13:25:00|2389|2388|2389|2388.5|2390|2389.5|2388|2387.5|1504
1729690200000|2024-10-23 13:30:00|2389.5|2388|2390|2389|2390|2389.5|2385|2384|4823
1729690500000|2024-10-23 13:35:00|2389.5|2389.5|2390|2389|2392|2391|2389.5|2389|1492
1729690800000|2024-10-23 13:40:00|2389.5|2387.5|2392|2391.5|2392.5|2391.5|2388|2387.5|2519
1729691100000|2024-10-23 13:45:00|2393|2392|2394|2393.5|2395|2394.5|2392|2391.5|2321
1729691400000|2024-10-23 13:50:00|2395|2394|2392.5|2392|2395|2394.5|2391|2390.5|5142
1729691700000|2024-10-23 13:55:00|2393|2391.5|2392.5|2392|2394|2393.5|2392.5|2391.5|6896
1729692000000|2024-10-23 14:00:00|2393|2392.5|2395|2394|2395|2394.5|2392.5|2391.5|7001
1729692300000|2024-10-23 14:05:00|2394.5|2393.5|2394.5|2393.5|2396.5|2395.5|2391.5|2390.5|2439
1729692600000|2024-10-23 14:10:00|2394|2393|2392|2391.5|2394|2393|2391|2390|3492
1729692900000|2024-10-23 14:15:00|2392.5|2392|2392|2391|2392.5|2392|2391|2390|1517
1729693200000|2024-10-23 14:20:00|2391.5|2391.5|2391.5|2391|2392|2391.5|2390|2389.5|2317
1729693500000|2024-10-23 14:25:00|2392|2391.5|2392|2391|2393|2392.5|2391.5|2390.5|4058
1729693800000|2024-10-23 14:30:00|2391.5|2391.5|2392|2391|2393.5|2392.5|2390.5|2389.5|2852
1729694100000|2024-10-23 14:35:00|2391|2390.5|2393|2392.5|2393|2392.5|2390.5|2389.5|4124
1729694400000|2024-10-23 14:40:00|2393.5|2393|2396|2395|2396|2395.5|2393.5|2393|2445
1729694700000|2024-10-23 14:45:00|2396.5|2396|2396.5|2395.5|2397|2396.5|2395|2394.5|2763
1729695000000|2024-10-23 14:50:00|2396|2396|2391.5|2390.5|2396|2396|2391.5|2390.5|2933
1729695300000|2024-10-23 14:55:00|2391|2390|2392.5|2391.5|2393|2392|2391|2390|908
1729695600000|2024-10-23 15:00:00|2393|2392|2395.5|2394.5|2395.5|2394.5|2392.5|2392|2481
1729695900000|2024-10-23 15:05:00|2395|2394|2393.5|2392.5|2395|2394|2393|2392.5|3209
1729696200000|2024-10-23 15:10:00|2393|2393|2389|2388.5|2393.5|2393|2387.5|2387|4287
1729696500000|2024-10-23 15:15:00|2389.5|2389|2386.5|2386|2389.5|2389|2386.5|2386|4072
1729696800000|2024-10-23 15:20:00|2386|2385.5|2385.5|2385|2386.5|2386|2385|2384.5|5548
1729697100000|2024-10-23 15:25:00|2386|2385.5|2386|2385|2387.5|2387|2385.5|2385|3735
1729753200000|2024-10-24 07:00:00|2390|2388.5|2398.5|2397|2398.5|2397.5|2390|2386.5|2479
1729753500000|2024-10-24 07:05:00|2399|2397.5|2397|2396|2402.5|2402|2392.5|2392|7611
1729753800000|2024-10-24 07:10:00|2396.5|2396.5|2396|2394.5|2399|2398|2395|2394|3585
1729754100000|2024-10-24 07:15:00|2393.5|2392.5|2393|2392|2395|2394|2391|2390.5|4328
1729754400000|2024-10-24 07:20:00|2394|2392.5|2392|2391.5|2394|2393|2390|2389|3558
1729754700000|2024-10-24 07:25:00|2392|2391|2389.5|2388|2393|2391.5|2388|2387|2964
1729755000000|2024-10-24 07:30:00|2395.5|2393.5|2401.5|2400|2404|2402.5|2395.5|2393.5|8840
1729755300000|2024-10-24 07:35:00|2402|2400.5|2395|2393.5|2402|2400.5|2393.5|2392|4628
1729755600000|2024-10-24 07:40:00|2394.5|2393|2397|2395.5|2398.5|2396.5|2394.5|2393|1653
1729755900000|2024-10-24 07:45:00|2397.5|2396|2397.5|2396.5|2398.5|2397.5|2397.5|2395.5|3726
1729756200000|2024-10-24 07:50:00|2396|2396|2397.5|2396|2398|2397|2394|2393|1691
1729756500000|2024-10-24 07:55:00|2398|2396.5|2398|2397|2399.5|2399|2397.5|2396.5|2595
1729756800000|2024-10-24 08:00:00|2398.5|2397.5|2403.5|2402.5|2403.5|2403|2398.5|2397.5|1860
1729757100000|2024-10-24 08:05:00|2403|2402|2407|2406|2407|2406|2402|2401.5|1884
1729757400000|2024-10-24 08:10:00|2407.5|2406.5|2412|2411|2412.5|2411.5|2405.5|2405|4274
1729757700000|2024-10-24 08:15:00|2412.5|2411.5|2415|2414|2415|2414.5|2411|2410.5|5134
1729758000000|2024-10-24 08:20:00|2414.5|2414.5|2414|2413|2417|2416|2413.5|2412.5|6797
1729758300000|2024-10-24 08:25:00|2413.5|2412.5|2414|2413|2415|2414|2412|2411.5|3426
1729758600000|2024-10-24 08:30:00|2414.5|2413.5|2414|2413|2415|2414.5|2413.5|2412.5|4882
1729758900000|2024-10-24 08:35:00|2414.5|2414|2415.5|2414.5|2416.5|2416|2414.5|2414|3129
1729759200000|2024-10-24 08:40:00|2415|2415|2414|2413.5|2416.5|2416|2413.5|2412.5|4287
1729759500000|2024-10-24 08:45:00|2414.5|2414|2411.5|2410.5|2414.5|2414|2411|2410.5|3894
1729759800000|2024-10-24 08:50:00|2411|2410|2411.5|2410.5|2412|2411.5|2410.5|2410|1676
1729760100000|2024-10-24 08:55:00|2411|2410|2413.5|2412.5|2413.5|2413|2410.5|2410|1780
1729760400000|2024-10-24 09:00:00|2413|2412|2407|2406|2413.5|2412|2406.5|2405.5|3606
1729760700000|2024-10-24 09:05:00|2406.5|2405.5|2413.5|2413|2415|2414.5|2406|2405|5424
1729761000000|2024-10-24 09:10:00|2413|2412.5|2411.5|2410.5|2413|2412.5|2410.5|2409.5|1625
1729761300000|2024-10-24 09:15:00|2411|2410|2412.5|2412|2412.5|2412|2410.5|2410|2136
1729761600000|2024-10-24 09:20:00|2412|2411|2411.5|2411|2412.5|2411.5|2410.5|2409.5|4170
1729761900000|2024-10-24 09:25:00|2412|2410.5|2413|2412|2413.5|2412.5|2411|2410|1571
1729762200000|2024-10-24 09:30:00|2413.5|2412.5|2412|2411|2413.5|2412.5|2411.5|2411|740
1729762500000|2024-10-24 09:35:00|2411.5|2410|2412|2411|2413|2412|2411|2410|1552
1729762800000|2024-10-24 09:40:00|2411.5|2410.5|2410.5|2409.5|2411.5|2411|2410|2409.5|3957
1729763100000|2024-10-24 09:45:00|2410|2410|2408.5|2407.5|2411|2410|2408|2407|6464
1729763400000|2024-10-24 09:50:00|2408|2407|2408|2407|2408.5|2408|2406.5|2405.5|1319
1729763700000|2024-10-24 09:55:00|2407|2406|2409|2408|2409|2408.5|2404|2403.5|1218
1729764000000|2024-10-24 10:00:00|2408.5|2407.5|2409|2408|2409|2408.5|2406.5|2406|2645
1729764300000|2024-10-24 10:05:00|2408.5|2407.5|2408|2407|2411|2410|2408|2407|2913
1729764600000|2024-10-24 10:10:00|2407.5|2406.5|2406.5|2405.5|2407.5|2406.5|2405.5|2405|1373
1729764900000|2024-10-24 10:15:00|2406|2405|2404.5|2403.5|2406.5|2405.5|2404|2403.5|1159
1729765200000|2024-10-24 10:20:00|2404|2404|2403.5|2402.5|2404.5|2404|2402.5|2402|1248
1729765500000|2024-10-24 10:25:00|2403|2402|2401|2400|2403|2402|2400.5|2399.5|1176
1729765800000|2024-10-24 10:30:00|2401.5|2400.5|2402|2401|2402|2401.5|2400|2399|1032
1729766100000|2024-10-24 10:35:00|2401.5|2400.5|2402|2401.5|2402|2401.5|2401|2400.5|618
1729766400000|2024-10-24 10:40:00|2401.5|2401|2400.5|2399.5|2401.5|2401|2400|2399|519
1729766700000|2024-10-24 10:45:00|2401|2400|2406.5|2405.5|2406.5|2405.5|2401|2400|1880
1729767000000|2024-10-24 10:50:00|2405.5|2406|2405.5|2405|2406|2406|2404.5|2403.5|1437
1729767300000|2024-10-24 10:55:00|2406|2405.5|2402.5|2401.5|2406.5|2405.5|2402|2401|1972
1729767600000|2024-10-24 11:00:00|2402|2402|2402.5|2402|2404|2403|2402|2401|2372
1729767900000|2024-10-24 11:05:00|2403|2402.5|2402.5|2402|2403|2402.5|2402.5|2401.5|464
1729768200000|2024-10-24 11:10:00|2403|2402.5|2406|2405.5|2406|2405.5|2403|2402|935
1729768500000|2024-10-24 11:15:00|2405.5|2404.5|2406|2405|2406|2405.5|2404.5|2404|1097
1729768800000|2024-10-24 11:20:00|2404.5|2404|2403.5|2403|2405|2404.5|2402.5|2402|1128
1729769100000|2024-10-24 11:25:00|2404|2403.5|2402|2401|2404|2403.5|2400|2399|1600
1729769400000|2024-10-24 11:30:00|2402.5|2401.5|2403|2402.5|2403.5|2402.5|2401|2400|541
1729769700000|2024-10-24 11:35:00|2402.5|2402|2403.5|2402.5|2403.5|2403|2402|2401|805
1729770000000|2024-10-24 11:40:00|2403|2403|2403|2402|2403.5|2403|2401.5|2400.5|1541
1729770300000|2024-10-24 11:45:00|2402.5|2401.5|2404.5|2404|2404.5|2404|2402|2401.5|1414
1729770600000|2024-10-24 11:50:00|2405|2403.5|2406|2405|2406|2405|2403.5|2403|3477
1729770900000|2024-10-24 11:55:00|2405.5|2404.5|2404.5|2403.5|2405.5|2404.5|2403.5|2403|1886
1729771200000|2024-10-24 12:00:00|2404|2403|2400.5|2400|2404.5|2403.5|2400.5|2400|1666
1729771500000|2024-10-24 12:05:00|2400|2399.5|2398.5|2397.5|2400.5|2399.5|2397.5|2397|2966
1729771800000|2024-10-24 12:10:00|2399|2398|2399|2398|2399|2398.5|2397|2396.5|1634
1729772100000|2024-10-24 12:15:00|2398.5|2398.5|2397|2396.5|2399|2398.5|2396|2395.5|3219
1729772400000|2024-10-24 12:20:00|2397.5|2397|2400|2399|2400|2399|2397.5|2396.5|1138
1729772700000|2024-10-24 12:25:00|2400.5|2399.5|2400|2399|2401.5|2401|2399|2398.5|1771
1729773000000|2024-10-24 12:30:00|2400.5|2400|2401|2400|2403.5|2402.5|2399.5|2398.5|1047
1729773300000|2024-10-24 12:35:00|2401.5|2401|2400.5|2400|2402|2401.5|2400|2399|5233
1729773600000|2024-10-24 12:40:00|2400|2399.5|2399|2398|2400.5|2399.5|2398.5|2397.5|1391
1729773900000|2024-10-24 12:45:00|2399.5|2399|2398|2397|2400|2399.5|2397.5|2397|2339
1729774200000|2024-10-24 12:50:00|2397.5|2396.5|2399|2398|2399|2398|2397|2396.5|1627
1729774500000|2024-10-24 12:55:00|2398.5|2398.5|2402|2401.5|2402|2401.5|2398|2397.5|2520
1729774800000|2024-10-24 13:00:00|2402.5|2402|2402.5|2402|2404|2403|2401|2400.5|4710
1729775100000|2024-10-24 13:05:00|2403|2401.5|2403.5|2402.5|2404.5|2403.5|2402|2401|1606
1729775400000|2024-10-24 13:10:00|2403|2403|2405|2404.5|2405.5|2405|2403|2402.5|762
1729775700000|2024-10-24 13:15:00|2405.5|2405|2404.5|2404|2405.5|2405|2403.5|2402.5|2706
1729776000000|2024-10-24 13:20:00|2405|2404.5|2404|2403|2405|2404.5|2403.5|2402.5|543
1729776300000|2024-10-24 13:25:00|2403.5|2402.5|2402|2401.5|2403.5|2403|2402|2401.5|1417
1729776600000|2024-10-24 13:30:00|2401.5|2401|2403|2402.5|2405.5|2404.5|2399.5|2399|7442
1729776900000|2024-10-24 13:35:00|2403.5|2403|2404|2403.5|2404.5|2403.5|2400|2399|2423
1729777200000|2024-10-24 13:40:00|2403.5|2403|2404|2403.5|2406.5|2406|2402.5|2401.5|4347
1729777500000|2024-10-24 13:45:00|2404.5|2404|2401|2400.5|2405|2404|2399.5|2398.5|8079
1729777800000|2024-10-24 13:50:00|2400.5|2400|2401.5|2401|2401.5|2401|2399|2398|3928
1729778100000|2024-10-24 13:55:00|2401|2400.5|2402|2401|2403.5|2402.5|2401|2400.5|1615
1729778400000|2024-10-24 14:00:00|2401.5|2400.5|2398|2397|2402|2401.5|2398|2397|1489
1729778700000|2024-10-24 14:05:00|2397.5|2397.5|2397.5|2396.5|2399.5|2398.5|2395.5|2394.5|1607
1729779000000|2024-10-24 14:10:00|2397|2396|2394.5|2394|2397|2396|2394|2393|2004
1729779300000|2024-10-24 14:15:00|2394|2393.5|2394.5|2394|2396|2395.5|2393|2392.5|1238
1729779600000|2024-10-24 14:20:00|2394|2393.5|2395|2394|2395|2394.5|2393.5|2392.5|1717
1729779900000|2024-10-24 14:25:00|2394|2393.5|2395|2394|2396|2395.5|2394|2393.5|2520
1729780200000|2024-10-24 14:30:00|2394.5|2394.5|2395|2394.5|2397|2396|2393.5|2393|570
1729780500000|2024-10-24 14:35:00|2395.5|2394|2394.5|2394|2397|2396.5|2394.5|2394|1876
1729780800000|2024-10-24 14:40:00|2394|2393.5|2391|2390.5|2394|2393.5|2390|2389.5|4056
1729781100000|2024-10-24 14:45:00|2390.5|2390|2388.5|2388|2390.5|2390|2388|2387|3023
1729781400000|2024-10-24 14:50:00|2389|2387.5|2387.5|2387|2389.5|2389|2387.5|2387|2274
1729781700000|2024-10-24 14:55:00|2388|2387.5|2388|2387.5|2389.5|2389|2388|2387.5|2078
1729782000000|2024-10-24 15:00:00|2388.5|2388|2387.5|2386.5|2390|2389|2387|2386.5|3835
1729782300000|2024-10-24 15:05:00|2387|2386|2385|2384.5|2387.5|2386|2385|2384.5|3035
1729782600000|2024-10-24 15:10:00|2385.5|2385|2386.5|2386|2388.5|2387.5|2385.5|2385|3900
1729782900000|2024-10-24 15:15:00|2386|2385.5|2384|2383.5|2386|2386|2384|2383.5|1597
1729783200000|2024-10-24 15:20:00|2383.5|2383|2381.5|2381|2384.5|2384|2381.5|2381|6347
1729783500000|2024-10-24 15:25:00|2382|2381.5|2383|2382.5|2383|2382.5|2382|2381.5|1458
1729839600000|2024-10-25 07:00:00|2384|2381|2384|2383|2387|2384.5|2378.5|2377|5104
1729839900000|2024-10-25 07:05:00|2383.5|2382.5|2386|2384.5|2388.5|2387.5|2381|2380.5|6262
1729840200000|2024-10-25 07:10:00|2385.5|2385|2379|2377.5|2387|2386.5|2379|2377.5|921
1729840500000|2024-10-25 07:15:00|2379.5|2378|2372.5|2371.5|2379.5|2378.5|2372.5|2371|3700
1729840800000|2024-10-25 07:20:00|2373.5|2372.5|2377.5|2376.5|2379.5|2378.5|2372|2371|2225
1729841100000|2024-10-25 07:25:00|2378|2377|2374|2373|2378.5|2377.5|2373|2372.5|5240
1729841400000|2024-10-25 07:30:00|2374.5|2372.5|2375.5|2374.5|2376|2375.5|2371.5|2370.5|4127
1729841700000|2024-10-25 07:35:00|2376|2375|2381|2380|2381.5|2380.5|2374.5|2374|3174
1729842000000|2024-10-25 07:40:00|2380.5|2379.5|2379|2378|2382|2381|2377.5|2377|3038
1729842300000|2024-10-25 07:45:00|2378.5|2377.5|2376.5|2376|2378.5|2377.5|2376.5|2375.5|2205
1729842600000|2024-10-25 07:50:00|2376|2375.5|2378|2377|2378|2377.5|2376|2375|1166
1729842900000|2024-10-25 07:55:00|2378.5|2377.5|2382.5|2382|2382.5|2382|2377.5|2376.5|1682
1729843200000|2024-10-25 08:00:00|2383|2382.5|2382.5|2381.5|2385.5|2385|2382.5|2381.5|2269
1729843500000|2024-10-25 08:05:00|2382|2381|2384|2383|2384|2383|2381|2380|1667
1729843800000|2024-10-25 08:10:00|2384.5|2383.5|2381|2380.5|2384.5|2384|2381|2380|2450
1729844100000|2024-10-25 08:15:00|2381.5|2380|2380.5|2379.5|2381.5|2380|2377.5|2376.5|4326
1729844400000|2024-10-25 08:20:00|2381.5|2380|2382.5|2381.5|2382.5|2382|2379.5|2378.5|2058
1729844700000|2024-10-25 08:25:00|2382|2381|2385.5|2384.5|2385.5|2384.5|2381|2380.5|2625
1729845000000|2024-10-25 08:30:00|2386|2385|2388.5|2387.5|2388.5|2387.5|2384|2383.5|2756
1729845300000|2024-10-25 08:35:00|2388|2387|2388|2387|2389|2388.5|2385.5|2385|2118
1729845600000|2024-10-25 08:40:00|2387.5|2387.5|2391|2390.5|2391.5|2391|2387.5|2387|2432
1729845900000|2024-10-25 08:45:00|2390.5|2390|2387.5|2387|2391.5|2390.5|2387.5|2387|1652
1729846200000|2024-10-25 08:50:00|2388|2387.5|2388|2387|2390|2389.5|2388|2387|1961
1729846500000|2024-10-25 08:55:00|2388.5|2387.5|2387|2386|2389|2388|2387|2386|1475
1729846800000|2024-10-25 09:00:00|2386.5|2385|2387.5|2386.5|2388.5|2387.5|2385|2384.5|2526
1729847100000|2024-10-25 09:05:00|2388|2387|2390.5|2389.5|2391.5|2390.5|2387.5|2386.5|1048
1729847400000|2024-10-25 09:10:00|2391|2390|2394|2393|2394|2393|2389.5|2389|1893
1729847700000|2024-10-25 09:15:00|2394.5|2393.5|2394|2393.5|2395|2394.5|2392|2391|705
1729848000000|2024-10-25 09:20:00|2393.5|2393|2397|2396.5|2397|2396.5|2392.5|2391.5|1719
1729848300000|2024-10-25 09:25:00|2397.5|2396|2397|2396|2398.5|2397.5|2396|2395|2042
1729848600000|2024-10-25 09:30:00|2396.5|2395.5|2396|2395|2397|2396|2394.5|2394|1093
1729848900000|2024-10-25 09:35:00|2395.5|2394.5|2396.5|2395.5|2396.5|2396|2393.5|2393|4167
1729849200000|2024-10-25 09:40:00|2397|2396|2396|2395.5|2397|2396|2395.5|2394.5|1640
1729849500000|2024-10-25 09:45:00|2395.5|2395|2397.5|2397|2398|2397|2395.5|2394.5|1536
1729849800000|2024-10-25 09:50:00|2398|2396|2393.5|2393|2398|2396|2393.5|2393|1034
1729850100000|2024-10-25 09:55:00|2392.5|2391.5|2392.5|2391.5|2393|2392.5|2392|2391.5|2054
1729850400000|2024-10-25 10:00:00|2391.5|2391|2389|2388.5|2391.5|2391|2389|2388|3402
1729850700000|2024-10-25 10:05:00|2389.5|2389|2391.5|2390.5|2393|2392|2389|2388.5|3134
1729851000000|2024-10-25 10:10:00|2392|2391|2391|2390|2393|2392.5|2391|2390|761
1729851300000|2024-10-25 10:15:00|2391.5|2390.5|2390.5|2390|2392|2391.5|2390.5|2389.5|2020
1729851600000|2024-10-25 10:20:00|2390|2389.5|2390.5|2390|2391.5|2391|2390|2389.5|1729
1729851900000|2024-10-25 10:25:00|2390|2389.5|2390|2389|2391|2390|2389.5|2388.5|670
1729852200000|2024-10-25 10:30:00|2389.5|2388|2388.5|2388|2389.5|2389|2386.5|2386|923
1729852500000|2024-10-25 10:35:00|2389|2388.5|2386|2385|2389.5|2388.5|2384.5|2383.5|1750
1729852800000|2024-10-25 10:40:00|2387|2385.5|2384.5|2383.5|2387.5|2386.5|2384.5|2383.5|2319
1729853100000|2024-10-25 10:45:00|2384|2383|2384.5|2383.5|2385|2384|2383|2382.5|2218
1729853400000|2024-10-25 10:50:00|2384|2382.5|2382|2381.5|2384.5|2383|2381|2380|1890
1729853700000|2024-10-25 10:55:00|2382.5|2381|2381.5|2380.5|2382.5|2382|2380|2379.5|2291
1729854000000|2024-10-25 11:00:00|2381|2380|2379.5|2378.5|2381.5|2381|2379|2378.5|2218
1729854300000|2024-10-25 11:05:00|2380|2379|2379.5|2379|2381|2380|2379|2378|517
1729854600000|2024-10-25 11:10:00|2379|2378.5|2379|2378|2379.5|2378.5|2378|2377|1307
1729854900000|2024-10-25 11:15:00|2379.5|2378.5|2379.5|2378.5|2379.5|2379|2378|2377.5|1818
1729855200000|2024-10-25 11:20:00|2379|2378|2379|2378|2379|2378|2377|2376|938
1729855500000|2024-10-25 11:25:00|2379.5|2379|2379.5|2379|2380.5|2380|2379.5|2378.5|736
1729855800000|2024-10-25 11:30:00|2379|2378.5|2381.5|2380.5|2381.5|2381|2379|2378.5|2381
1729856100000|2024-10-25 11:35:00|2381|2379.5|2380.5|2380|2381|2380|2379|2378|1921
1729856400000|2024-10-25 11:40:00|2380|2379.5|2379.5|2378.5|2380|2379.5|2377.5|2376.5|3682
1729856700000|2024-10-25 11:45:00|2380|2379|2377.5|2376.5|2381|2380.5|2377|2376.5|58
1729857000000|2024-10-25 11:50:00|2377|2376|2377.5|2376.5|2378|2377.5|2377|2376|1657
1729857300000|2024-10-25 11:55:00|2378|2377|2379|2378|2379.5|2378.5|2378|2376.5|730
1729857600000|2024-10-25 12:00:00|2378.5|2378.5|2381.5|2380.5|2381.5|2381|2378|2377.5|778
1729857900000|2024-10-25 12:05:00|2382|2381|2381|2380|2383|2382|2381|2380|2642
1729858200000|2024-10-25 12:10:00|2380.5|2379.5|2378|2377.5|2380.5|2379.5|2376.5|2376|4745
1729858500000|2024-10-25 12:15:00|2378.5|2378|2378.5|2377.5|2379|2378|2378|2377.5|1137
1729858800000|2024-10-25 12:20:00|2378|2377|2379|2378.5|2379|2378.5|2377.5|2376.5|631
1729859100000|2024-10-25 12:25:00|2379.5|2379|2379.5|2378.5|2379.5|2379|2378.5|2377.5|986
1729859400000|2024-10-25 12:30:00|2378.5|2379|2379|2378|2380.5|2380|2377.5|2376.5|1716
1729859700000|2024-10-25 12:35:00|2379.5|2378.5|2380|2379.5|2381|2380.5|2378.5|2378|3286
1729860000000|2024-10-25 12:40:00|2379.5|2379|2380.5|2380|2380.5|2380|2379|2378|1157
1729860300000|2024-10-25 12:45:00|2380|2379.5|2380|2379|2380.5|2379.5|2378.5|2378|2916
1729860600000|2024-10-25 12:50:00|2379.5|2378.5|2381.5|2380.5|2381.5|2380.5|2378|2377.5|1237
1729860900000|2024-10-25 12:55:00|2382|2381|2381.5|2381|2382|2381|2380|2379.5|2529
1729861200000|2024-10-25 13:00:00|2382|2381.5|2381|2380.5|2382.5|2382|2380.5|2380|2559
1729861500000|2024-10-25 13:05:00|2381.5|2380|2380.5|2380|2381.5|2380.5|2380|2379|258
1729861800000|2024-10-25 13:10:00|2381|2379.5|2382|2381|2382.5|2382|2380.5|2379.5|2022
1729862100000|2024-10-25 13:15:00|2382.5|2381.5|2383.5|2382.5|2383.5|2382.5|2382|2381.5|972
1729862400000|2024-10-25 13:20:00|2384|2383|2382.5|2381.5|2384.5|2384|2382.5|2381.5|1179
1729862700000|2024-10-25 13:25:00|2382|2382|2382.5|2382|2383|2382|2381.5|2381|353
1729863000000|2024-10-25 13:30:00|2383.5|2383|2382|2381.5|2387|2386.5|2382|2381.5|5966
1729863300000|2024-10-25 13:35:00|2382.5|2382|2379.5|2378.5|2383|2382|2379|2378|1749
1729863600000|2024-10-25 13:40:00|2378.5|2377.5|2374|2373|2378.5|2377.5|2373.5|2372.5|2324
1729863900000|2024-10-25 13:45:00|2374.5|2373.5|2378|2377.5|2378|2377.5|2374|2373.5|6829
1729864200000|2024-10-25 13:50:00|2378.5|2378|2379|2378.5|2381.5|2381|2377.5|2377|4832
1729864500000|2024-10-25 13:55:00|2378.5|2378|2378.5|2377|2378.5|2378|2377|2376.5|2184
1729864800000|2024-10-25 14:00:00|2378|2377.5|2377|2376.5|2378|2377.5|2374.5|2373.5|7362
1729865100000|2024-10-25 14:05:00|2377.5|2377|2380|2379|2380.5|2380|2377|2376|3850
1729865400000|2024-10-25 14:10:00|2379.5|2379.5|2375.5|2375|2379.5|2379.5|2374.5|2373.5|3237
1729865700000|2024-10-25 14:15:00|2376|2375.5|2378.5|2378|2379|2378.5|2375.5|2375|3854
1729866000000|2024-10-25 14:20:00|2378|2377.5|2379.5|2378.5|2380|2379|2376.5|2375.5|2222
1729866300000|2024-10-25 14:25:00|2379|2378|2378|2377|2380|2379.5|2378|2377|2078
1729866600000|2024-10-25 14:30:00|2378.5|2377.5|2379.5|2378.5|2380|2379.5|2378.5|2377|3160
1729866900000|2024-10-25 14:35:00|2379|2378|2383|2382.5|2383.5|2383|2379|2378|5625
1729867200000|2024-10-25 14:40:00|2383.5|2383|2382|2381|2384.5|2384|2382|2381|2555
1729867500000|2024-10-25 14:45:00|2382.5|2381.5|2380.5|2380|2382.5|2381.5|2378|2377.5|3017
1729867800000|2024-10-25 14:50:00|2380|2379.5|2380|2379.5|2380.5|2380|2379|2378.5|2399
1729868100000|2024-10-25 14:55:00|2380.5|2379|2381.5|2381|2382.5|2381.5|2380|2379|4468
1729868400000|2024-10-25 15:00:00|2382|2381.5|2378.5|2378|2382|2381.5|2378.5|2378|1045
1729868700000|2024-10-25 15:05:00|2377.5|2377.5|2376.5|2375.5|2378.5|2378|2376.5|2375.5|2476
1729869000000|2024-10-25 15:10:00|2375.5|2375|2373.5|2373|2376|2375|2372.5|2372|2260
1729869300000|2024-10-25 15:15:00|2374|2372.5|2375|2374.5|2375|2374.5|2372.5|2372|3341
1729869600000|2024-10-25 15:20:00|2374.5|2374|2374.5|2374|2375|2374.5|2374|2373.5|3176
1729869900000|2024-10-25 15:25:00|2374|2373.5|2374.5|2373.5|2376|2375.5|2374|2373.5|5418
1730102400000|2024-10-28 08:00:00|2386.5|2384.5|2394|2392|2402|2399.5|2385|2384.5|6257
1730102700000|2024-10-28 08:05:00|2393.5|2390.5|2392.5|2391|2394|2391|2389|2387|1593
1730103000000|2024-10-28 08:10:00|2392|2390.5|2398|2397|2398.5|2397.5|2391|2390|3041
1730103300000|2024-10-28 08:15:00|2398.5|2397.5|2397|2396|2399|2398|2396|2395|3485
1730103600000|2024-10-28 08:20:00|2397.5|2396.5|2392.5|2392|2400|2399.5|2392.5|2391|2479
1730103900000|2024-10-28 08:25:00|2393|2391|2396|2395|2396.5|2395.5|2392.5|2391|1220
1730104200000|2024-10-28 08:30:00|2395.5|2394.5|2395.5|2394.5|2397|2396|2394|2393.5|2461
1730104500000|2024-10-28 08:35:00|2395|2393.5|2399|2398|2399|2398.5|2393.5|2392.5|821
1730104800000|2024-10-28 08:40:00|2398.5|2397.5|2398|2397|2399.5|2398.5|2396|2395|1799
1730105100000|2024-10-28 08:45:00|2398.5|2397.5|2401.5|2401|2401.5|2401|2398|2397|2095
1730105400000|2024-10-28 08:50:00|2401|2400.5|2402.5|2401.5|2403.5|2403|2401|2400.5|5073
1730105700000|2024-10-28 08:55:00|2401.5|2402|2398|2397|2402.5|2402|2397.5|2396.5|4518
1730106000000|2024-10-28 09:00:00|2397.5|2397.5|2400|2399|2400|2399|2397.5|2396.5|1455
1730106300000|2024-10-28 09:05:00|2399.5|2398.5|2397|2396.5|2399.5|2398.5|2396|2395|3212
1730106600000|2024-10-28 09:10:00|2397.5|2396|2396.5|2395.5|2398.5|2397.5|2395.5|2395|1098
1730106900000|2024-10-28 09:15:00|2397|2396|2397.5|2396.5|2400|2399|2396.5|2396|1882
1730107200000|2024-10-28 09:20:00|2397|2396|2388.5|2387.5|2397.5|2396.5|2388.5|2387.5|3523
1730107500000|2024-10-28 09:25:00|2389|2388|2388|2387|2390|2389.5|2387.5|2387|2458
1730107800000|2024-10-28 09:30:00|2387.5|2386.5|2386.5|2385.5|2388|2386.5|2381|2380.5|3905
1730108100000|2024-10-28 09:35:00|2386|2385|2388|2387|2388.5|2387.5|2386|2385|946
1730108400000|2024-10-28 09:40:00|2388.5|2387.5|2387|2386|2389|2388.5|2386.5|2385.5|2169
1730108700000|2024-10-28 09:45:00|2387.5|2386.5|2386|2385|2388|2387|2383.5|2383|1288
1730109000000|2024-10-28 09:50:00|2386.5|2385.5|2387|2386|2388|2387|2385.5|2385|3178
1730109300000|2024-10-28 09:55:00|2387.5|2386.5|2388.5|2387.5|2390.5|2390|2387.5|2386|2874
1730109600000|2024-10-28 10:00:00|2388|2387|2388|2387|2389.5|2388.5|2387.5|2386.5|817
1730109900000|2024-10-28 10:05:00|2387.5|2387.5|2387|2386|2388.5|2387.5|2385.5|2384.5|1273
1730110200000|2024-10-28 10:10:00|2386.5|2385.5|2387|2386|2387|2386.5|2385|2384.5|1245
1730110500000|2024-10-28 10:15:00|2387.5|2386.5|2386.5|2385.5|2388|2387|2386|2385|1622
1730110800000|2024-10-28 10:20:00|2386|2385|2386.5|2386|2387|2386|2384.5|2383.5|1988
1730111100000|2024-10-28 10:25:00|2387|2385.5|2384.5|2383.5|2387.5|2387|2384|2383|1471
1730111400000|2024-10-28 10:30:00|2385.5|2384|2387|2386|2387|2386.5|2385.5|2384|1942
1730111700000|2024-10-28 10:35:00|2386.5|2386.5|2387.5|2387|2388|2387.5|2386.5|2385.5|998
1730112000000|2024-10-28 10:40:00|2388|2386.5|2388|2387|2389|2388|2387.5|2386.5|1913
1730112300000|2024-10-28 10:45:00|2387.5|2386.5|2384.5|2383.5|2387.5|2386.5|2383.5|2382.5|3583
1730112600000|2024-10-28 10:50:00|2383.5|2383|2379.5|2379|2384|2383|2379.5|2378.5|4091
1730112900000|2024-10-28 10:55:00|2380|2378.5|2375.5|2374.5|2380|2379|2372.5|2371.5|6278
1730113200000|2024-10-28 11:00:00|2376|2375|2374.5|2374|2376|2375.5|2373.5|2373|3874
1730113500000|2024-10-28 11:05:00|2375|2373.5|2374.5|2373.5|2377|2376.5|2373.5|2372.5|3750
1730113800000|2024-10-28 11:10:00|2373.5|2373|2373|2372.5|2375|2374|2372|2371|1135
1730114100000|2024-10-28 11:15:00|2372.5|2372|2373|2372|2375|2374.5|2371|2370.5|2745
1730114400000|2024-10-28 11:20:00|2372.5|2372.5|2371.5|2370.5|2372.5|2372.5|2370.5|2370|3138
1730114700000|2024-10-28 11:25:00|2372|2371|2371.5|2370.5|2373|2372.5|2371|2370|1439
1730115000000|2024-10-28 11:30:00|2371|2370|2369|2368|2371|2370.5|2367|2366.5|2645
1730115300000|2024-10-28 11:35:00|2368.5|2367.5|2369|2368|2369.5|2369|2366.5|2365.5|1439
1730115600000|2024-10-28 11:40:00|2368.5|2368.5|2371|2370|2371|2370|2368.5|2368|991
1730115900000|2024-10-28 11:45:00|2371.5|2370.5|2371|2370|2371.5|2370.5|2369|2368.5|752
1730116200000|2024-10-28 11:50:00|2370.5|2369.5|2370|2369|2372.5|2371.5|2369.5|2369|1933
1730116500000|2024-10-28 11:55:00|2370.5|2369.5|2368.5|2367.5|2371|2370.5|2368|2367|2703
1730116800000|2024-10-28 12:00:00|2368|2367|2368|2367|2368.5|2367.5|2366.5|2366|2336
1730117100000|2024-10-28 12:05:00|2369|2368|2369|2368.5|2370|2369|2367|2366.5|670
1730117400000|2024-10-28 12:10:00|2368.5|2368|2372.5|2371.5|2372.5|2371.5|2368.5|2367.5|561
1730117700000|2024-10-28 12:15:00|2372|2372|2373|2372.5|2374.5|2373.5|2371.5|2371|1587
1730118000000|2024-10-28 12:20:00|2372.5|2372|2368|2367|2373|2372|2367.5|2367|3632
1730118300000|2024-10-28 12:25:00|2367.5|2367.5|2367|2366|2369.5|2368.5|2366.5|2365.5|2648
1730118600000|2024-10-28 12:30:00|2366.5|2365|2370|2369|2370|2369|2366|2365|1966
1730118900000|2024-10-28 12:35:00|2369.5|2368.5|2372|2371|2372|2371|2369.5|2368.5|2121
1730119200000|2024-10-28 12:40:00|2371.5|2371.5|2374.5|2374|2375|2374|2370.5|2370|2784
1730119500000|2024-10-28 12:45:00|2374|2373.5|2372.5|2372|2374.5|2373.5|2371|2370.5|4007
1730119800000|2024-10-28 12:50:00|2373|2372.5|2371.5|2371|2374|2373.5|2371.5|2371|2317
1730120100000|2024-10-28 12:55:00|2372|2371.5|2376|2375|2376.5|2376|2372|2371|2255
1730120400000|2024-10-28 13:00:00|2376.5|2375.5|2374|2373.5|2377|2376.5|2373.5|2372.5|3837
1730120700000|2024-10-28 13:05:00|2374.5|2374|2376|2375|2376|2375.5|2374|2373.5|2284
1730121000000|2024-10-28 13:10:00|2375.5|2375.5|2373.5|2373|2376|2375.5|2373.5|2373|1466
1730121300000|2024-10-28 13:15:00|2374|2373.5|2373|2372|2374.5|2374|2372|2371.5|4871
1730121600000|2024-10-28 13:20:00|2373.5|2373|2373|2372|2374.5|2374|2372|2371.5|1534
1730121900000|2024-10-28 13:25:00|2373.5|2372.5|2371.5|2371|2374|2373.5|2371.5|2371|1482
1730122200000|2024-10-28 13:30:00|2372|2370.5|2379|2378|2379.5|2378.5|2371|2370.5|3017
1730122500000|2024-10-28 13:35:00|2378.5|2377.5|2379.5|2379|2382|2381|2377.5|2376.5|3204
1730122800000|2024-10-28 13:40:00|2379|2378|2375.5|2375|2379.5|2378.5|2373.5|2372.5|7178
1730123100000|2024-10-28 13:45:00|2375|2374.5|2376|2375.5|2376.5|2376|2375|2374|2567
1730123400000|2024-10-28 13:50:00|2376.5|2376|2376|2375.5|2377|2376.5|2375|2374|3542
1730123700000|2024-10-28 13:55:00|2376.5|2376|2375.5|2375|2376.5|2376|2375|2374|2190
1730124000000|2024-10-28 14:00:00|2376|2375.5|2373|2372|2376.5|2376|2372.5|2372|2844
1730124300000|2024-10-28 14:05:00|2373.5|2373|2376|2375|2376|2375.5|2373|2372|3750
1730124600000|2024-10-28 14:10:00|2376.5|2375.5|2375.5|2374.5|2376.5|2376|2374.5|2374|1640
1730124900000|2024-10-28 14:15:00|2376|2375|2375|2374.5|2376|2375.5|2374.5|2374|3474
1730125200000|2024-10-28 14:20:00|2375.5|2375|2375.5|2375|2376.5|2376|2375|2374.5|2087
1730125500000|2024-10-28 14:25:00|2376|2375.5|2378|2377.5|2378.5|2378|2376|2375.5|2615
1730125800000|2024-10-28 14:30:00|2378.5|2378|2379|2378.5|2380|2379.5|2377.5|2377|3333
1730126100000|2024-10-28 14:35:00|2379.5|2378|2380.5|2379.5|2380.5|2380|2379|2378|1100
1730126400000|2024-10-28 14:40:00|2380|2380|2385.5|2384.5|2386|2385.5|2378.5|2378|8714
1730126700000|2024-10-28 14:45:00|2386|2385|2380|2379.5|2386.5|2386|2380|2379.5|3138
1730127000000|2024-10-28 14:50:00|2380.5|2380|2380|2379|2381.5|2381|2379.5|2379|635
1730127300000|2024-10-28 14:55:00|2379.5|2379.5|2380|2379.5|2381.5|2380.5|2379.5|2379|2592
1730127600000|2024-10-28 15:00:00|2381|2380.5|2379.5|2379|2382|2381.5|2379.5|2379|3978
1730127900000|2024-10-28 15:05:00|2380|2379.5|2380.5|2380|2381.5|2381|2380|2379.5|1083
1730128200000|2024-10-28 15:10:00|2381|2380.5|2380.5|2379.5|2381|2380.5|2379|2378.5|2694
1730128500000|2024-10-28 15:15:00|2381|2380|2382|2381.5|2383|2382.5|2380|2379.5|2539
1730128800000|2024-10-28 15:20:00|2382.5|2382|2384|2383|2384|2383|2382|2381.5|2038
1730129100000|2024-10-28 15:25:00|2384.5|2383.5|2383|2382.5|2384.5|2383.5|2382.5|2382|3814
1730129400000|2024-10-28 15:30:00|2384|2383.5|2381|2380|2384.5|2383.5|2379.5|2379|3574
1730129700000|2024-10-28 15:35:00|2380.5|2380.5|2380|2379|2381|2380.5|2379.5|2379|6322
1730130000000|2024-10-28 15:40:00|2381|2380.5|2379.5|2378.5|2381|2380.5|2378|2377.5|2509
1730130300000|2024-10-28 15:45:00|2379.5|2379|2377.5|2376.5|2379.5|2379|2376.5|2375.5|7109
1730130600000|2024-10-28 15:50:00|2378.5|2377.5|2379.5|2378|2380|2379|2378|2377|3524
1730130900000|2024-10-28 15:55:00|2379|2378.5|2379.5|2378.5|2380.5|2379.5|2379|2378|3403
1730131200000|2024-10-28 16:00:00|2379|2378|2379.5|2378.5|2380|2379|2378|2377|6892
1730131500000|2024-10-28 16:05:00|2379|2378|2379.5|2378.5|2380|2379|2379|2378|918
1730131800000|2024-10-28 16:10:00|2379.5|2379|2379.5|2379|2380.5|2380|2379.5|2379|2489
1730132100000|2024-10-28 16:15:00|2380|2379.5|2381|2380.5|2382|2381.5|2380|2379.5|1254
1730132400000|2024-10-28 16:20:00|2380.5|2380|2380|2379.5|2380.5|2380|2379.5|2379|3674
1730132700000|2024-10-28 16:25:00|2380.5|2380|2380|2379.5|2381|2380.5|2379.5|2379|3964
1730188800000|2024-10-29 08:00:00|2400.5|2399.5|2395.5|2394.5|2403|2402|2395.5|2394.5|3980
1730189100000|2024-10-29 08:05:00|2395|2391.5|2404.5|2403.5|2404.5|2403.5|2392.5|2391.5|7966
1730189400000|2024-10-29 08:10:00|2404|2403|2402.5|2401.5|2407.5|2406.5|2402|2400.5|4372
1730189700000|2024-10-29 08:15:00|2402|2401|2394|2393|2403.5|2403|2394|2393|3842
1730190000000|2024-10-29 08:20:00|2394.5|2393.5|2393.5|2392.5|2395.5|2394.5|2392|2391.5|3950
1730190300000|2024-10-29 08:25:00|2393|2392|2397.5|2396.5|2397.5|2396.5|2390|2389|2704
1730190600000|2024-10-29 08:30:00|2398|2397|2401|2400|2402|2401|2395|2394.5|3975
1730190900000|2024-10-29 08:35:00|2400|2399.5|2403.5|2402.5|2403.5|2403|2399.5|2399|4306
1730191200000|2024-10-29 08:40:00|2404.5|2403|2405.5|2404.5|2405.5|2405|2403.5|2402.5|6103
1730191500000|2024-10-29 08:45:00|2406|2405|2409.5|2408.5|2409.5|2409|2403.5|2403|6522
1730191800000|2024-10-29 08:50:00|2409|2409|2408.5|2408|2412.5|2412|2408|2407.5|5043
1730192100000|2024-10-29 08:55:00|2407.5|2407|2410|2409|2410|2409.5|2406|2405|4974
1730192400000|2024-10-29 09:00:00|2410.5|2409.5|2413|2412|2413|2412.5|2410|2409.5|2579
1730192700000|2024-10-29 09:05:00|2414|2413|2414|2413.5|2417.5|2416.5|2414|2413|4909
1730193000000|2024-10-29 09:10:00|2413.5|2412.5|2413.5|2413|2414.5|2413.5|2411|2410|3037
1730193300000|2024-10-29 09:15:00|2414|2413.5|2412|2411.5|2414.5|2414|2410.5|2409.5|2707
1730193600000|2024-10-29 09:20:00|2411.5|2411|2416.5|2415.5|2416.5|2416|2411|2410.5|3186
1730193900000|2024-10-29 09:25:00|2417|2416|2411.5|2411|2418|2417.5|2411.5|2410.5|3996
1730194200000|2024-10-29 09:30:00|2412|2411.5|2411.5|2410.5|2413.5|2412.5|2409.5|2408.5|6128
1730194500000|2024-10-29 09:35:00|2411|2409.5|2410.5|2410|2411|2410|2408.5|2408|1549
1730194800000|2024-10-29 09:40:00|2411|2410.5|2411.5|2411|2412|2411.5|2409.5|2408.5|2103
1730195100000|2024-10-29 09:45:00|2411|2410.5|2410.5|2409.5|2412.5|2412|2410|2409.5|2796
1730195400000|2024-10-29 09:50:00|2410|2409|2409.5|2408.5|2411|2410.5|2408.5|2408|1938
1730195700000|2024-10-29 09:55:00|2410|2409|2412.5|2412|2412.5|2412|2410|2409|1822
1730196000000|2024-10-29 10:00:00|2413|2411.5|2412|2411|2413|2412.5|2412|2411|1331
1730196300000|2024-10-29 10:05:00|2411.5|2411.5|2411|2410|2412|2411.5|2409.5|2409|4567
1730196600000|2024-10-29 10:10:00|2410.5|2409.5|2409|2408.5|2412|2411.5|2409|2408.5|3232
1730196900000|2024-10-29 10:15:00|2408.5|2408|2404.5|2403.5|2408.5|2408|2404.5|2403.5|4621
1730197200000|2024-10-29 10:20:00|2403|2402.5|2403|2402.5|2404|2403|2401.5|2400.5|3558
1730197500000|2024-10-29 10:25:00|2403.5|2402|2403|2402.5|2404|2403|2402|2401.5|1320
1730197800000|2024-10-29 10:30:00|2403.5|2402|2404|2403|2405|2404.5|2402|2401.5|2654
1730198100000|2024-10-29 10:35:00|2404.5|2403.5|2404.5|2404|2405.5|2405|2404|2403.5|2458
1730198400000|2024-10-29 10:40:00|2405|2403.5|2404.5|2403.5|2405.5|2404.5|2404|2403|376
1730198700000|2024-10-29 10:45:00|2405|2404|2407.5|2406.5|2408|2407.5|2405|2404|1232
1730199000000|2024-10-29 10:50:00|2408|2407|2407|2406.5|2408|2407.5|2406.5|2405.5|1132
1730199300000|2024-10-29 10:55:00|2407.5|2407|2406|2405|2408.5|2407.5|2405.5|2405|1207
1730199600000|2024-10-29 11:00:00|2406.5|2405.5|2403|2402.5|2406.5|2406|2400.5|2400|5890
1730199900000|2024-10-29 11:05:00|2402|2401.5|2399.5|2399|2402.5|2402|2398.5|2397.5|2844
1730200200000|2024-10-29 11:10:00|2400|2398.5|2400.5|2399.5|2401.5|2401|2399.5|2398.5|1901
1730200500000|2024-10-29 11:15:00|2400|2400|2402|2401.5|2403|2402.5|2400|2400|1304
1730200800000|2024-10-29 11:20:00|2401.5|2401|2405|2404.5|2405.5|2404.5|2401.5|2401|1783
1730201100000|2024-10-29 11:25:00|2405.5|2405|2405.5|2405|2406|2405|2403|2402.5|1586
1730201400000|2024-10-29 11:30:00|2405|2404|2406|2405|2406|2405.5|2403.5|2403|946
1730201700000|2024-10-29 11:35:00|2405.5|2404|2404.5|2403.5|2405.5|2405|2403|2402|1319
1730202000000|2024-10-29 11:40:00|2403.5|2403|2405.5|2405|2405.5|2405|2403.5|2403|647
1730202300000|2024-10-29 11:45:00|2405|2404|2406.5|2405.5|2407.5|2406.5|2404.5|2403|6008
1730202600000|2024-10-29 11:50:00|2406|2405|2405|2404|2407.5|2406.5|2405|2404|2125
1730202900000|2024-10-29 11:55:00|2404.5|2403.5|2403|2401.5|2404.5|2403.5|2403|2401.5|968
1730203200000|2024-10-29 12:00:00|2403.5|2402.5|2402.5|2401|2404|2403|2402|2401|2748
1730203500000|2024-10-29 12:05:00|2402|2401.5|2403.5|2402|2403.5|2402.5|2402|2401|367
1730203800000|2024-10-29 12:10:00|2403|2401.5|2405.5|2404.5|2405.5|2404.5|2401.5|2400.5|2691
1730204100000|2024-10-29 12:15:00|2406|2405|2406.5|2405|2406.5|2405.5|2406|2405|620
1730204400000|2024-10-29 12:20:00|2407|2406|2407|2406.5|2408|2407|2406|2405|2103
1730204700000|2024-10-29 12:25:00|2406.5|2406|2404.5|2404|2406.5|2406|2403.5|2403|2107
1730205000000|2024-10-29 12:30:00|2405|2403|2401|2400|2405|2403|2399.5|2399|4131
1730205300000|2024-10-29 12:35:00|2400.5|2401|2401|2400|2402.5|2401.5|2400.5|2400|1128
1730205600000|2024-10-29 12:40:00|2400.5|2399.5|2397.5|2397|2400.5|2399.5|2397|2396|1826
1730205900000|2024-10-29 12:45:00|2397|2396.5|2396.5|2395.5|2398.5|2397.5|2396|2395.5|2126
1730206200000|2024-10-29 12:50:00|2397|2396|2395.5|2395|2397.5|2396.5|2395.5|2395|665
1730206500000|2024-10-29 12:55:00|2396|2394.5|2394.5|2393.5|2396|2394.5|2393.5|2393|536
1730206800000|2024-10-29 13:00:00|2394|2393|2395|2394.5|2395|2394.5|2392|2391.5|198
1730207100000|2024-10-29 13:05:00|2396|2394|2393|2392.5|2396|2395.5|2393|2392.5|927
1730207400000|2024-10-29 13:10:00|2393.5|2392|2392|2391.5|2394|2393|2392|2391.5|934
1730207700000|2024-10-29 13:15:00|2391.5|2391|2391.5|2390.5|2391.5|2391|2389.5|2389|757
1730208000000|2024-10-29 13:20:00|2392|2391|2393|2392.5|2393|2392.5|2391|2390.5|2429
1730208300000|2024-10-29 13:25:00|2392.5|2392|2392.5|2392|2394.5|2394|2391|2390.5|1445
1730208600000|2024-10-29 13:30:00|2393|2392.5|2392|2391|2394.5|2394|2391|2390|4304
1730208900000|2024-10-29 13:35:00|2392.5|2392|2393|2392|2393|2392.5|2390|2389|4170
1730209200000|2024-10-29 13:40:00|2393.5|2392.5|2391|2390|2394|2393.5|2390|2389|1045
1730209500000|2024-10-29 13:45:00|2390.5|2390.5|2391|2390|2393|2392.5|2390.5|2390|3499
1730209800000|2024-10-29 13:50:00|2391.5|2390.5|2397|2396|2397.5|2396.5|2391.5|2390.5|5432
1730210100000|2024-10-29 13:55:00|2396.5|2396.5|2400|2398|2400|2399.5|2396.5|2396|4330
1730210400000|2024-10-29 14:00:00|2399.5|2395.5|2399.5|2399|2399.5|2399|2392.5|2391.5|5132
1730210700000|2024-10-29 14:05:00|2400|2398.5|2401|2400.5|2402|2401.5|2398|2397.5|4256
1730211000000|2024-10-29 14:10:00|2401.5|2401|2398.5|2397.5|2402|2401.5|2398|2397|4349
1730211300000|2024-10-29 14:15:00|2399|2398|2399.5|2399|2401|2400|2399|2398|6372
1730211600000|2024-10-29 14:20:00|2400|2398.5|2401|2400.5|2402|2401|2397|2396.5|3132
1730211900000|2024-10-29 14:25:00|2400|2399|2393.5|2392.5|2400|2399|2393.5|2392.5|2850
1730212200000|2024-10-29 14:30:00|2392.5|2392|2389|2388|2393|2392.5|2388.5|2387.5|4493
1730212500000|2024-10-29 14:35:00|2389.5|2388.5|2392.5|2392|2392.5|2392|2389|2388|2195
1730212800000|2024-10-29 14:40:00|2392|2391.5|2388|2387|2393|2392.5|2388|2387|1493
1730213100000|2024-10-29 14:45:00|2387.5|2387.5|2388.5|2387.5|2389.5|2389|2387|2386.5|3565
1730213400000|2024-10-29 14:50:00|2389|2388.5|2386|2385.5|2389|2388.5|2385.5|2385|1228
1730213700000|2024-10-29 14:55:00|2385.5|2385|2386.5|2385.5|2387|2386.5|2385.5|2385|1902
1730214000000|2024-10-29 15:00:00|2388|2386|2386|2385.5|2388.5|2388|2386|2385.5|1390
1730214300000|2024-10-29 15:05:00|2386.5|2386.5|2385|2384|2387.5|2387|2384|2383|820
1730214600000|2024-10-29 15:10:00|2384.5|2383.5|2386.5|2386|2387|2386.5|2383.5|2382.5|2779
1730214900000|2024-10-29 15:15:00|2387|2386.5|2383.5|2382.5|2388.5|2388|2383.5|2382.5|2139
1730215200000|2024-10-29 15:20:00|2384|2383|2384|2383.5|2385.5|2385|2382.5|2382|2784
1730215500000|2024-10-29 15:25:00|2383.5|2383|2386|2385.5|2386|2385.5|2383|2382.5|2450
1730215800000|2024-10-29 15:30:00|2386.5|2385|2388|2387|2388|2387|2385.5|2385|2165
1730216100000|2024-10-29 15:35:00|2387.5|2387.5|2388.5|2387.5|2388.5|2388|2387|2386.5|865
1730216400000|2024-10-29 15:40:00|2388|2388|2387|2386.5|2388.5|2388|2387|2386|2072
1730216700000|2024-10-29 15:45:00|2386.5|2386|2384|2383.5|2387|2386.5|2383.5|2383|554
1730217000000|2024-10-29 15:50:00|2383.5|2383|2381|2380.5|2384|2383.5|2380|2379.5|2527
1730217300000|2024-10-29 15:55:00|2380.5|2380|2381.5|2381|2382|2381.5|2380|2379|1361
1730217600000|2024-10-29 16:00:00|2382|2381.5|2380.5|2380|2383|2382.5|2380.5|2380|372
1730217900000|2024-10-29 16:05:00|2380|2379.5|2380|2379.5|2380.5|2380|2379|2378.5|1912
1730218200000|2024-10-29 16:10:00|2380.5|2380|2380.5|2380|2381.5|2381|2379|2378.5|5793
1730218500000|2024-10-29 16:15:00|2380|2379.5|2379.5|2379|2380|2379.5|2379.5|2379|1779
1730218800000|2024-10-29 16:20:00|2380|2379.5|2380.5|2380|2380.5|2380|2379|2378.5|2791
1730219100000|2024-10-29 16:25:00|2380|2379.5|2380|2379.5|2380|2379.5|2378.5|2378|2322
1730275200000|2024-10-30 08:00:00|2354.5|2352|2355|2353.5|2355|2353.5|2339.5|2337|11321
1730275500000|2024-10-30 08:05:00|2355.5|2354|2344|2342.5|2359.5|2357.5|2343.5|2341.5|4772
1730275800000|2024-10-30 08:10:00|2344.5|2343|2352.5|2351.5|2356|2355|2343.5|2342.5|6883
1730276100000|2024-10-30 08:15:00|2352|2348|2351|2349.5|2353|2352|2346.5|2345.5|7585
1730276400000|2024-10-30 08:20:00|2350|2350|2351|2350.5|2356.5|2355.5|2348.5|2347.5|5264
1730276700000|2024-10-30 08:25:00|2350.5|2350|2354|2353|2354|2353.5|2348.5|2347.5|1104
1730277000000|2024-10-30 08:30:00|2353.5|2352.5|2359|2358|2359|2358|2352.5|2352|3455
1730277300000|2024-10-30 08:35:00|2359.5|2358.5|2358.5|2358|2360|2359.5|2355.5|2355|5271
1730277600000|2024-10-30 08:40:00|2358|2357.5|2357|2356|2359.5|2358.5|2353|2352.5|3600
1730277900000|2024-10-30 08:45:00|2358|2356.5|2355|2354|2358|2357|2353|2352.5|2383
1730278200000|2024-10-30 08:50:00|2354|2354.5|2352|2351.5|2355|2354.5|2351.5|2351|3302
1730278500000|2024-10-30 08:55:00|2349|2348|2350|2349|2350.5|2349.5|2347|2346.5|4849
1730278800000|2024-10-30 09:00:00|2349.5|2348.5|2354|2353.5|2354.5|2354|2348|2347|5362
1730279100000|2024-10-30 09:05:00|2353.5|2352.5|2352|2351|2355.5|2354.5|2350.5|2349.5|5065
1730279400000|2024-10-30 09:10:00|2351.5|2350.5|2347.5|2346.5|2351.5|2350.5|2346.5|2345.5|7606
1730279700000|2024-10-30 09:15:00|2347|2346|2349|2348|2351.5|2351|2345.5|2345|3876
1730280000000|2024-10-30 09:20:00|2348.5|2347.5|2350|2349|2354|2353|2346.5|2345.5|5673
1730280300000|2024-10-30 09:25:00|2350.5|2349.5|2350.5|2349.5|2351|2350|2348|2347|2935
1730280600000|2024-10-30 09:30:00|2351|2350|2348.5|2347.5|2351|2350|2346.5|2346|4913
1730280900000|2024-10-30 09:35:00|2349|2348|2349.5|2348.5|2350.5|2350|2348|2347|4690
1730281200000|2024-10-30 09:40:00|2350|2348|2348|2347.5|2350|2349.5|2346.5|2345.5|3820
1730281500000|2024-10-30 09:45:00|2347.5|2346.5|2354|2353.5|2356|2355.5|2347.5|2346.5|9957
1730281800000|2024-10-30 09:50:00|2354.5|2354|2355.5|2355|2358|2357|2353.5|2353|2501
1730282100000|2024-10-30 09:55:00|2355|2354.5|2353.5|2352.5|2355.5|2355|2353.5|2352|1635
1730282400000|2024-10-30 10:00:00|2353|2352|2350.5|2350|2353.5|2352.5|2350.5|2350|1671
1730282700000|2024-10-30 10:05:00|2351.5|2350.5|2350|2349|2351.5|2350.5|2348.5|2347.5|2808
1730283000000|2024-10-30 10:10:00|2349|2348.5|2352.5|2351.5|2352.5|2352|2348|2347|1862
1730283300000|2024-10-30 10:15:00|2352|2351|2352.5|2351.5|2352.5|2351.5|2349|2348.5|2009
1730283600000|2024-10-30 10:20:00|2352|2350.5|2350.5|2349.5|2352|2351.5|2350|2349|2063
1730283900000|2024-10-30 10:25:00|2350|2348.5|2351|2349.5|2351.5|2350|2349|2348|2226
1730284200000|2024-10-30 10:30:00|2350|2350|2342.5|2341.5|2350|2350|2342.5|2341.5|4532
1730284500000|2024-10-30 10:35:00|2343|2341|2346.5|2345.5|2346.5|2345.5|2342|2340.5|2396
1730284800000|2024-10-30 10:40:00|2346|2345|2348.5|2347.5|2348.5|2347.5|2345.5|2344.5|1555
1730285100000|2024-10-30 10:45:00|2348.5|2347.5|2345|2344|2349|2348|2342.5|2342|2640
1730285400000|2024-10-30 10:50:00|2345.5|2344.5|2343.5|2342.5|2345.5|2345|2343|2342.5|2335
1730285700000|2024-10-30 10:55:00|2343|2342|2344.5|2343.5|2346.5|2346|2342.5|2342|4318
1730286000000|2024-10-30 11:00:00|2344|2342.5|2341.5|2341|2345|2344|2341.5|2340.5|2959
1730286300000|2024-10-30 11:05:00|2342|2341.5|2345|2344.5|2345|2344.5|2340.5|2339.5|3887
1730286600000|2024-10-30 11:10:00|2346.5|2346|2347.5|2347|2349|2348|2346|2345|3224
1730286900000|2024-10-30 11:15:00|2346|2345.5|2350|2349|2350|2349|2344.5|2344|4959
1730287200000|2024-10-30 11:20:00|2349.5|2348.5|2347|2346|2350|2349.5|2346.5|2346|3532
1730287500000|2024-10-30 11:25:00|2346.5|2346.5|2346|2345.5|2347.5|2346.5|2344|2343.5|1690
1730287800000|2024-10-30 11:30:00|2346.5|2346|2339.5|2339|2346.5|2346|2339|2338|4797
1730288100000|2024-10-30 11:35:00|2339|2338|2346.5|2345.5|2346.5|2345.5|2338.5|2338|3729
1730288400000|2024-10-30 11:40:00|2346|2346|2344.5|2344|2348.5|2347.5|2344.5|2344|683
1730288700000|2024-10-30 11:45:00|2345|2343.5|2339|2338|2345|2343.5|2338.5|2338|2905
1730289000000|2024-10-30 11:50:00|2339.5|2339|2339.5|2339|2340|2339.5|2337.5|2337|4092
1730289300000|2024-10-30 11:55:00|2340|2339.5|2337.5|2337|2341|2340|2337.5|2337|3790
1730289600000|2024-10-30 12:00:00|2338|2337.5|2335.5|2335|2338|2337.5|2334.5|2334|4666
1730289900000|2024-10-30 12:05:00|2337|2336|2338.5|2337.5|2339.5|2338.5|2336|2335|2692
1730290200000|2024-10-30 12:10:00|2338|2337|2339.5|2338.5|2339.5|2339|2338|2337|547
1730290500000|2024-10-30 12:15:00|2345.5|2340|2346.5|2345.5|2348.5|2347.5|2340.5|2338.5|6993
1730290800000|2024-10-30 12:20:00|2346|2345|2345.5|2344.5|2346|2345|2343.5|2342.5|2506
1730291100000|2024-10-30 12:25:00|2345|2344|2344|2342.5|2346.5|2345.5|2343.5|2342.5|2553
1730291400000|2024-10-30 12:30:00|2343.5|2342|2341|2340|2343.5|2342|2339.5|2338|3488
1730291700000|2024-10-30 12:35:00|2342|2341|2340.5|2340|2343|2342|2339.5|2338.5|3563
1730292000000|2024-10-30 12:40:00|2341|2340.5|2341|2340|2342|2341.5|2340.5|2340|2163
1730292300000|2024-10-30 12:45:00|2340.5|2340.5|2338|2337.5|2341.5|2340.5|2337|2336.5|4183
1730292600000|2024-10-30 12:50:00|2338.5|2337|2340.5|2340|2341|2340|2337.5|2337|2892
1730292900000|2024-10-30 12:55:00|2341|2340.5|2341|2340|2342|2341|2340.5|2339.5|3036
1730293200000|2024-10-30 13:00:00|2341.5|2340.5|2339.5|2338.5|2341.5|2340.5|2337.5|2336.5|4828
1730293500000|2024-10-30 13:05:00|2339|2339|2341|2340.5|2341.5|2341|2339|2339|2522
1730293800000|2024-10-30 13:10:00|2341.5|2341|2344.5|2343.5|2345|2344|2340.5|2340|4980
1730294100000|2024-10-30 13:15:00|2344|2343|2348.5|2348|2348.5|2348|2344|2343|4205
1730294400000|2024-10-30 13:20:00|2348|2347.5|2351.5|2351|2351.5|2351|2348|2347|6521
1730294700000|2024-10-30 13:25:00|2351|2350.5|2347.5|2347|2351|2350.5|2346.5|2346|6156
1730295000000|2024-10-30 13:30:00|2347|2346.5|2350|2349.5|2351.5|2351|2345|2344.5|11168
1730295300000|2024-10-30 13:35:00|2349.5|2349|2358|2357.5|2359.5|2359|2349.5|2349|11608
1730295600000|2024-10-30 13:40:00|2357.5|2357|2359|2358|2360.5|2360|2355.5|2354.5|9596
1730295900000|2024-10-30 13:45:00|2358.5|2357.5|2364.5|2363.5|2365|2364.5|2357.5|2356.5|12622
1730296200000|2024-10-30 13:50:00|2364|2364|2366.5|2366|2367.5|2366.5|2364|2363.5|6173
1730296500000|2024-10-30 13:55:00|2367|2366.5|2369|2368|2369|2368|2365|2364.5|3770
1730296800000|2024-10-30 14:00:00|2368|2368.5|2365.5|2364.5|2369.5|2369|2363.5|2363|9376
1730297100000|2024-10-30 14:05:00|2365|2365|2369|2368|2369.5|2369|2364|2363.5|2459
1730297400000|2024-10-30 14:10:00|2368.5|2367.5|2370|2369|2370|2369|2366.5|2366|2261
1730297700000|2024-10-30 14:15:00|2369.5|2368.5|2369|2368|2370|2369|2367.5|2366.5|1218
1730298000000|2024-10-30 14:20:00|2369.5|2368.5|2372|2371.5|2372|2371.5|2366|2365.5|2040
1730298300000|2024-10-30 14:25:00|2371.5|2371|2369.5|2368.5|2372|2371|2368|2367|3507
1730298600000|2024-10-30 14:30:00|2369|2369|2369.5|2369|2370.5|2369.5|2366.5|2366|1981
1730298900000|2024-10-30 14:35:00|2370|2369.5|2370|2369.5|2370|2369.5|2368|2367.5|4328
1730299200000|2024-10-30 14:40:00|2370.5|2370|2367.5|2366.5|2373|2372.5|2367|2366.5|5590
1730299500000|2024-10-30 14:45:00|2367|2367|2364.5|2363.5|2367.5|2367|2363.5|2363|2567
1730299800000|2024-10-30 14:50:00|2365|2364|2363|2362|2365|2364.5|2362.5|2361.5|2809
1730300100000|2024-10-30 14:55:00|2363.5|2362.5|2363|2362.5|2365|2364.5|2362.5|2361.5|2835
1730300400000|2024-10-30 15:00:00|2363.5|2363|2364.5|2363.5|2366|2365|2362.5|2361.5|3269
1730300700000|2024-10-30 15:05:00|2364|2364|2366|2365|2366.5|2366|2363.5|2363|2241
1730301000000|2024-10-30 15:10:00|2365|2364.5|2366.5|2365.5|2367.5|2366.5|2363|2362|1381
1730301300000|2024-10-30 15:15:00|2366|2366|2368|2367.5|2369|2368.5|2366|2366|5670
1730301600000|2024-10-30 15:20:00|2369|2368|2369|2368.5|2372|2371|2368.5|2367.5|4426
1730301900000|2024-10-30 15:25:00|2368.5|2368|2367.5|2366.5|2368.5|2368|2365.5|2365|3512
1730302200000|2024-10-30 15:30:00|2368|2367|2368.5|2368|2370|2369|2367|2366|2817
1730302500000|2024-10-30 15:35:00|2368|2367.5|2371|2370.5|2372|2371|2367.5|2366.5|10572
1730302800000|2024-10-30 15:40:00|2371.5|2371|2372|2371.5|2374|2373.5|2371|2370.5|3583
1730303100000|2024-10-30 15:45:00|2372.5|2372|2371|2370|2372.5|2372|2370.5|2370|3404
1730303400000|2024-10-30 15:50:00|2370.5|2369.5|2370|2369.5|2370.5|2369.5|2367.5|2366.5|1859
1730303700000|2024-10-30 15:55:00|2370.5|2369|2372.5|2371.5|2374.5|2374|2369.5|2369|10956
1730304000000|2024-10-30 16:00:00|2372|2371|2369.5|2369|2372.5|2371.5|2369|2368.5|2950
1730304300000|2024-10-30 16:05:00|2370|2368.5|2371|2370|2372|2371.5|2369.5|2368.5|1575
1730304600000|2024-10-30 16:10:00|2371.5|2370.5|2369.5|2368.5|2373|2372|2369|2368.5|4240
1730304900000|2024-10-30 16:15:00|2369|2369|2367|2366.5|2370|2369.5|2367|2366.5|5576
1730305200000|2024-10-30 16:20:00|2367.5|2367|2367.5|2367|2368.5|2368|2367|2366.5|4312
1730305500000|2024-10-30 16:25:00|2367|2366.5|2369.5|2368.5|2369.5|2368.5|2365.5|2365|11274
1730361600000|2024-10-31 08:00:00|2578.5|2575.5|2585.5|2582.5|2594.5|2593|2573|2570|16975
1730361900000|2024-10-31 08:05:00|2584.5|2582|2563.5|2561.5|2616.5|2613.5|2554|2551.5|73439
1730362200000|2024-10-31 08:10:00|2563|2563|2562|2561|2575|2572.5|2556|2555|70260
1730362500000|2024-10-31 08:15:00|2564|2561.5|2555.5|2554|2577|2575|2550|2548.5|56746
1730362800000|2024-10-31 08:20:00|2554|2552|2554|2552.5|2562.5|2561|2547|2546|33871
1730363100000|2024-10-31 08:25:00|2553|2551.5|2567|2566|2569.5|2568|2548.5|2547.5|47665
1730363400000|2024-10-31 08:30:00|2567.5|2566.5|2571.5|2570.5|2574|2573|2555.5|2554.5|39107
1730363700000|2024-10-31 08:35:00|2572|2571|2561.5|2560.5|2572|2571|2556.5|2555.5|27764
1730364000000|2024-10-31 08:40:00|2561|2560|2553|2552|2567.5|2566.5|2550.5|2549.5|25397
1730364300000|2024-10-31 08:45:00|2552.5|2551.5|2559.5|2558.5|2562|2561|2550|2548.5|21473
1730364600000|2024-10-31 08:50:00|2560|2557.5|2556.5|2555.5|2560|2558.5|2551.5|2550.5|14938
1730364900000|2024-10-31 08:55:00|2557|2555|2549.5|2548.5|2557.5|2556.5|2549|2548.5|21318
1730365200000|2024-10-31 09:00:00|2550|2549.5|2552|2551|2556|2555|2549|2548|12276
1730365500000|2024-10-31 09:05:00|2550.5|2550|2541|2540|2552|2551.5|2537|2536|18728
1730365800000|2024-10-31 09:10:00|2539.5|2538.5|2539.5|2538.5|2547.5|2546.5|2538.5|2537.5|21346
1730366100000|2024-10-31 09:15:00|2539|2538|2538|2537|2541|2540|2528.5|2528|16884
1730366400000|2024-10-31 09:20:00|2538.5|2537.5|2537.5|2536.5|2544.5|2543.5|2536|2535|17810
1730366700000|2024-10-31 09:25:00|2536.5|2535.5|2534.5|2533.5|2537.5|2536.5|2529|2528|10502
1730367000000|2024-10-31 09:30:00|2535|2534|2539|2538|2541|2540|2534.5|2533.5|9407
1730367300000|2024-10-31 09:35:00|2540|2538.5|2548.5|2547.5|2553.5|2552.5|2538.5|2537.5|17536
1730367600000|2024-10-31 09:40:00|2549|2548|2547|2546|2550|2549|2544|2543.5|8462
1730367900000|2024-10-31 09:45:00|2546.5|2544.5|2540|2539|2547|2546.5|2539.5|2539|16359
1730368200000|2024-10-31 09:50:00|2539|2538.5|2554|2553|2554|2553.5|2539|2538.5|15260
1730368500000|2024-10-31 09:55:00|2557|2556|2558.5|2556.5|2562|2560.5|2555.5|2554.5|12465
1730368800000|2024-10-31 10:00:00|2559|2557|2561.5|2560.5|2562|2561.5|2554|2552|10561
1730369100000|2024-10-31 10:05:00|2562|2561|2570|2569|2570|2569|2560|2559|10568
1730369400000|2024-10-31 10:10:00|2570.5|2569.5|2570.5|2569|2576.5|2576|2569|2568|14010
1730369700000|2024-10-31 10:15:00|2571|2569.5|2582|2581.5|2586|2585.5|2571|2569.5|13963
1730370000000|2024-10-31 10:20:00|2581|2580|2580|2579|2582.5|2581.5|2577|2576|26967
1730370300000|2024-10-31 10:25:00|2580.5|2578.5|2585|2584|2589.5|2588.5|2579.5|2578.5|12141
1730370600000|2024-10-31 10:30:00|2586.5|2585|2584|2583.5|2590|2589|2576|2575.5|15645
1730370900000|2024-10-31 10:35:00|2585|2584|2576.5|2575.5|2589|2587.5|2576|2575|20250
1730371200000|2024-10-31 10:40:00|2576|2575|2577.5|2576.5|2584|2583|2573.5|2572.5|7610
1730371500000|2024-10-31 10:45:00|2578|2575.5|2567.5|2566.5|2578|2576|2566|2565.5|9930
1730371800000|2024-10-31 10:50:00|2567|2565.5|2575|2574|2575|2574.5|2565.5|2565|6397
1730372100000|2024-10-31 10:55:00|2576|2574.5|2577|2576|2578|2577.5|2573|2572.5|14848
1730372400000|2024-10-31 11:00:00|2578.5|2577.5|2590.5|2589.5|2590.5|2590|2577|2576.5|8089
1730372700000|2024-10-31 11:05:00|2591.5|2590|2600.5|2599.5|2609|2608|2591.5|2589.5|20663
1730373000000|2024-10-31 11:10:00|2601|2600|2592|2591.5|2601.5|2600.5|2588|2587|12491
1730373300000|2024-10-31 11:15:00|2592.5|2592.5|2585|2584|2595|2594.5|2584.5|2583.5|17982
1730373600000|2024-10-31 11:20:00|2584.5|2583.5|2594|2593.5|2594|2593.5|2583|2582|12189
1730373900000|2024-10-31 11:25:00|2594.5|2594|2600.5|2599.5|2607|2606|2594.5|2594|13320
1730374200000|2024-10-31 11:30:00|2601.5|2600|2590.5|2589.5|2602.5|2601.5|2588|2587|9089
1730374500000|2024-10-31 11:35:00|2590|2588|2593.5|2592.5|2593.5|2592.5|2581.5|2581|7314
1730374800000|2024-10-31 11:40:00|2594|2593|2592|2591|2599.5|2598|2589.5|2588.5|11753
1730375100000|2024-10-31 11:45:00|2592.5|2591.5|2593.5|2592.5|2596|2595|2590.5|2589.5|3818
1730375400000|2024-10-31 11:50:00|2592|2590.5|2593.5|2592.5|2604|2603|2591|2590|10890
1730375700000|2024-10-31 11:55:00|2594|2593|2596|2595|2599|2598.5|2590.5|2589.5|11202
1730376000000|2024-10-31 12:00:00|2595.5|2594.5|2590.5|2590|2600|2599|2590.5|2589.5|11576
1730376300000|2024-10-31 12:05:00|2591|2589.5|2595.5|2594.5|2595.5|2595|2589|2588|12236
1730376600000|2024-10-31 12:10:00|2596|2595.5|2594.5|2593|2598|2597|2593|2592|6905
1730376900000|2024-10-31 12:15:00|2595|2594|2593|2591.5|2595|2594.5|2585|2583.5|6682
1730377200000|2024-10-31 12:20:00|2593.5|2592.5|2587.5|2587|2596|2595.5|2586|2585|6022
1730377500000|2024-10-31 12:25:00|2588|2586|2591.5|2590|2594.5|2593.5|2586|2585|3091
1730377800000|2024-10-31 12:30:00|2591|2589.5|2598|2597.5|2603|2601.5|2591|2589.5|8566
1730378100000|2024-10-31 12:35:00|2597.5|2597|2605.5|2604.5|2608.5|2607|2597.5|2597|11860
1730378400000|2024-10-31 12:40:00|2606|2605|2606|2605|2612.5|2611.5|2605|2604|12292
1730378700000|2024-10-31 12:45:00|2605.5|2604.5|2606.5|2605.5|2611|2610|2602.5|2601.5|9287
1730379000000|2024-10-31 12:50:00|2607|2606|2602.5|2601.5|2608.5|2607.5|2598.5|2597.5|6839
1730379300000|2024-10-31 12:55:00|2602|2601|2609.5|2609|2610|2609|2601|2600.5|9025
1730379600000|2024-10-31 13:00:00|2608.5|2608|2612.5|2611|2613|2612|2608|2607|11480
1730379900000|2024-10-31 13:05:00|2612|2610.5|2617.5|2616.5|2619|2618|2611|2610.5|11864
1730380200000|2024-10-31 13:10:00|2617|2617|2620|2619|2623.5|2622.5|2614.5|2614|10162
1730380500000|2024-10-31 13:15:00|2619.5|2618.5|2623|2622|2623|2622.5|2617|2616|8401
1730380800000|2024-10-31 13:20:00|2624|2622.5|2616|2615|2624|2623|2611.5|2610.5|11373
1730381100000|2024-10-31 13:25:00|2615.5|2614.5|2618|2617|2620|2619|2615|2614.5|8430
1730381400000|2024-10-31 13:30:00|2620|2617.5|2624.5|2623|2625|2624|2619.5|2617.5|12143
1730381700000|2024-10-31 13:35:00|2624|2623.5|2620.5|2620|2625|2624|2619|2618|6647
1730382000000|2024-10-31 13:40:00|2620|2619|2624|2623|2625.5|2624.5|2620|2619|4730
1730382300000|2024-10-31 13:45:00|2623.5|2622.5|2626|2625|2626|2625|2614|2612.5|16041
1730382600000|2024-10-31 13:50:00|2624.5|2623.5|2632|2631|2635|2634.5|2623.5|2623|17917
1730382900000|2024-10-31 13:55:00|2632.5|2631.5|2635.5|2635|2638|2636.5|2631.5|2631|12362
1730383200000|2024-10-31 14:00:00|2635|2634.5|2635|2633.5|2643.5|2643|2631.5|2630.5|13890
1730383500000|2024-10-31 14:05:00|2634.5|2637|2622|2621|2643|2642|2619.5|2618.5|22810
1730383800000|2024-10-31 14:10:00|2623|2621.5|2620.5|2619.5|2627|2626|2618|2617|13450
1730384100000|2024-10-31 14:15:00|2620|2619|2626.5|2625.5|2628.5|2627.5|2618.5|2617|8944
1730384400000|2024-10-31 14:20:00|2627.5|2626|2622|2620.5|2627.5|2626.5|2620.5|2619.5|7354
1730384700000|2024-10-31 14:25:00|2621.5|2621|2617.5|2617|2626.5|2625.5|2617|2616.5|6877
1730385000000|2024-10-31 14:30:00|2618|2617.5|2618|2617.5|2620.5|2619.5|2611.5|2610.5|11109
1730385300000|2024-10-31 14:35:00|2619.5|2618.5|2618.5|2617|2623.5|2622.5|2617|2616.5|9013
1730385600000|2024-10-31 14:40:00|2618|2617.5|2624.5|2624|2626|2625|2615|2614|10427
1730385900000|2024-10-31 14:45:00|2625|2624.5|2615.5|2615|2626|2624.5|2611.5|2610.5|15162
1730386200000|2024-10-31 14:50:00|2616|2614.5|2624|2623|2625|2624.5|2615.5|2614.5|12650
1730386500000|2024-10-31 14:55:00|2623.5|2622|2626|2625.5|2630|2629.5|2621|2620|19823
1730386800000|2024-10-31 15:00:00|2625|2624|2627|2626.5|2629|2628|2621.5|2620.5|10964
1730387100000|2024-10-31 15:05:00|2627.5|2626|2627|2626.5|2630|2629|2625|2624|17097
1730387400000|2024-10-31 15:10:00|2628|2627|2626|2625|2629.5|2628.5|2624.5|2624|10588
1730387700000|2024-10-31 15:15:00|2626.5|2625.5|2624.5|2623.5|2627.5|2626.5|2622|2621|8840
1730388000000|2024-10-31 15:20:00|2623.5|2623|2627.5|2627|2628|2627|2619.5|2618.5|13439
1730388300000|2024-10-31 15:25:00|2627|2626.5|2626.5|2626|2629|2628|2623.5|2623|11184
1730388600000|2024-10-31 15:30:00|2626|2625.5|2628.5|2628|2629|2628.5|2625|2624.5|12362
1730388900000|2024-10-31 15:35:00|2629|2628.5|2636.5|2636|2637|2636.5|2628.5|2628|9392
1730389200000|2024-10-31 15:40:00|2636|2635.5|2638.5|2638|2641|2640|2636|2635.5|11431
1730389500000|2024-10-31 15:45:00|2639|2637.5|2629.5|2628.5|2639|2637.5|2627.5|2626.5|12023
1730389800000|2024-10-31 15:50:00|2629|2630|2634.5|2633.5|2635.5|2634.5|2629|2630|8910
1730390100000|2024-10-31 15:55:00|2635|2634|2633|2632.5|2635|2634.5|2630.5|2630|10134
1730390400000|2024-10-31 16:00:00|2633.5|2633|2639|2638|2639|2638.5|2633|2632|17558
1730390700000|2024-10-31 16:05:00|2637|2636.5|2649|2648.5|2649.5|2649|2636.5|2636|22082
1730391000000|2024-10-31 16:10:00|2649.5|2649|2648.5|2647.5|2651|2650|2647|2646.5|17491
1730391300000|2024-10-31 16:15:00|2648|2648|2649|2648|2651|2650|2646.5|2646|15228
1730391600000|2024-10-31 16:20:00|2649.5|2648.5|2644|2643.5|2651|2650.5|2642|2641.5|18848
1730391900000|2024-10-31 16:25:00|2643.5|2643|2647.5|2646.5|2648|2647.5|2641.5|2641|43632
1730448000000|2024-11-01 08:00:00|2672.5|2671|2699.5|2698|2710|2708|2670|2667.5|27237
1730448300000|2024-11-01 08:05:00|2699|2698.5|2703.5|2702|2704.5|2703.5|2686|2684|25703
1730448600000|2024-11-01 08:10:00|2704|2702.5|2706|2705|2711.5|2711|2700.5|2699.5|30176
1730448900000|2024-11-01 08:15:00|2708|2707|2705|2704|2709|2708|2700|2699|26349
1730449200000|2024-11-01 08:20:00|2705.5|2704.5|2718|2717.5|2726|2725.5|2705|2704|20748
1730449500000|2024-11-01 08:25:00|2720|2718.5|2715|2714|2720|2719|2714.5|2713.5|12581
1730449800000|2024-11-01 08:30:00|2714.5|2712|2714|2713|2716.5|2715.5|2710.5|2710|13672
1730450100000|2024-11-01 08:35:00|2714.5|2713.5|2711|2710|2715|2714.5|2702.5|2701.5|24410
1730450400000|2024-11-01 08:40:00|2713|2712|2714.5|2714|2717|2716|2708|2707.5|10984
1730450700000|2024-11-01 08:45:00|2714|2712.5|2717|2716.5|2726|2725|2712.5|2711.5|13763
1730451000000|2024-11-01 08:50:00|2716.5|2716|2729.5|2728.5|2734|2733|2715.5|2715|9226
1730451300000|2024-11-01 08:55:00|2729|2728|2723|2722.5|2730.5|2730|2722.5|2721|9613
1730451600000|2024-11-01 09:00:00|2724|2723|2724|2723|2730.5|2730|2723.5|2722.5|9171
1730451900000|2024-11-01 09:05:00|2724.5|2723.5|2725.5|2725|2727.5|2726.5|2721.5|2720.5|7956
1730452200000|2024-11-01 09:10:00|2726|2725.5|2738.5|2737.5|2741|2740.5|2726|2725|12944
1730452500000|2024-11-01 09:15:00|2739|2738|2731.5|2730.5|2745.5|2745|2731|2730|8410
1730452800000|2024-11-01 09:20:00|2731|2730|2738.5|2738|2739|2738.5|2730|2729|10504
1730453100000|2024-11-01 09:25:00|2737.5|2736|2747.5|2746.5|2748|2747|2734.5|2733.5|4554
1730453400000|2024-11-01 09:30:00|2747|2746|2746.5|2746|2748.5|2747.5|2743.5|2742.5|6461
1730453700000|2024-11-01 09:35:00|2747|2746.5|2752.5|2752|2758.5|2757.5|2747|2746.5|8293
1730454000000|2024-11-01 09:40:00|2753.5|2753|2751.5|2750.5|2757|2756.5|2748.5|2747.5|14914
1730454300000|2024-11-01 09:45:00|2751|2750|2745|2744|2755|2754.5|2744.5|2743.5|13179
1730454600000|2024-11-01 09:50:00|2744.5|2744.5|2740|2739.5|2750.5|2750|2735|2734|13196
1730454900000|2024-11-01 09:55:00|2741|2740|2739.5|2739|2743|2742|2737.5|2736.5|10634
1730455200000|2024-11-01 10:00:00|2740.5|2739.5|2733|2732|2741.5|2740.5|2727|2726|8075
1730455500000|2024-11-01 10:05:00|2732|2732.5|2725|2724.5|2733|2732.5|2721.5|2720.5|7056
1730455800000|2024-11-01 10:10:00|2725.5|2726.5|2718.5|2718|2728|2727|2715.5|2714.5|17767
1730456100000|2024-11-01 10:15:00|2720|2719|2724.5|2724|2727.5|2726.5|2720|2719|12410
1730456400000|2024-11-01 10:20:00|2725|2724.5|2720|2719|2725|2724.5|2718.5|2717.5|4273
1730456700000|2024-11-01 10:25:00|2721|2719.5|2719|2718.5|2726|2725|2718|2717|4269
1730457000000|2024-11-01 10:30:00|2720|2719.5|2720.5|2719.5|2723.5|2722.5|2719|2718|5128
1730457300000|2024-11-01 10:35:00|2720|2719|2727|2726|2727|2726|2718.5|2717.5|4392
1730457600000|2024-11-01 10:40:00|2726.5|2725|2726|2725|2727.5|2726.5|2724|2723.5|5031
1730457900000|2024-11-01 10:45:00|2725|2724|2720.5|2719.5|2726.5|2725.5|2719.5|2719|3917
1730458200000|2024-11-01 10:50:00|2721|2720.5|2718|2717|2721|2720.5|2717|2716|5937
1730458500000|2024-11-01 10:55:00|2717.5|2716.5|2718|2717.5|2721|2720.5|2714.5|2714|5283
1730458800000|2024-11-01 11:00:00|2717.5|2717|2719.5|2718.5|2721|2720|2717|2716|2826
1730459100000|2024-11-01 11:05:00|2720|2719|2725|2724.5|2725|2724.5|2720|2719|4087
1730459400000|2024-11-01 11:10:00|2724.5|2724|2723.5|2723|2725|2724.5|2722|2721.5|3212
1730459700000|2024-11-01 11:15:00|2723|2722.5|2725|2724|2725|2724|2722|2721|3164
1730460000000|2024-11-01 11:20:00|2726|2724.5|2722.5|2721.5|2726|2725.5|2720|2719.5|3413
1730460300000|2024-11-01 11:25:00|2724.5|2722|2724.5|2723.5|2726.5|2726|2720|2719|7236
1730460600000|2024-11-01 11:30:00|2725.5|2724|2725|2724|2729|2728|2724.5|2723.5|3706
1730460900000|2024-11-01 11:35:00|2724.5|2723.5|2721|2720.5|2726.5|2726|2721|2720.5|1989
1730461200000|2024-11-01 11:40:00|2721.5|2720|2726|2725.5|2727.5|2727|2721|2720|3525
1730461500000|2024-11-01 11:45:00|2725.5|2725|2726.5|2725.5|2726.5|2726|2722|2721.5|1679
1730461800000|2024-11-01 11:50:00|2726|2725|2729.5|2729|2729.5|2729|2725|2724.5|4267
1730462100000|2024-11-01 11:55:00|2729|2728.5|2727.5|2727|2732|2731|2725.5|2724.5|3229
1730462400000|2024-11-01 12:00:00|2728|2728|2736|2735|2737|2736.5|2728|2728|5978
1730462700000|2024-11-01 12:05:00|2735.5|2735.5|2736|2735.5|2737|2736|2732|2731.5|4271
1730463000000|2024-11-01 12:10:00|2736.5|2736|2740|2739.5|2741|2740.5|2736.5|2735.5|4693
1730463300000|2024-11-01 12:15:00|2741|2740|2739.5|2739|2747|2746|2739.5|2738.5|6257
1730463600000|2024-11-01 12:20:00|2740|2739.5|2743|2742.5|2743.5|2742.5|2740|2739|2641
1730463900000|2024-11-01 12:25:00|2742.5|2742|2746|2745|2746|2745.5|2737|2736.5|6388
1730464200000|2024-11-01 12:30:00|2745.5|2744.5|2743.5|2742.5|2748|2747|2740.5|2739.5|12601
1730464500000|2024-11-01 12:35:00|2743|2742|2742.5|2741.5|2743.5|2743|2740|2739.5|5837
1730464800000|2024-11-01 12:40:00|2742|2742|2743.5|2742.5|2747.5|2746.5|2742|2742|3917
1730465100000|2024-11-01 12:45:00|2742|2741.5|2743.5|2742.5|2744.5|2744|2742|2741|3595
1730465400000|2024-11-01 12:50:00|2743|2743|2746|2745.5|2746.5|2746|2743|2743|3122
1730465700000|2024-11-01 12:55:00|2746.5|2746|2747|2746.5|2748|2747.5|2745|2744|3896
1730466000000|2024-11-01 13:00:00|2748|2747|2749.5|2749|2750.5|2750|2746.5|2746|4992
1730466300000|2024-11-01 13:05:00|2750|2749.5|2750|2749|2750.5|2750|2748|2747.5|8535
1730466600000|2024-11-01 13:10:00|2749.5|2749.5|2750|2749|2750.5|2750|2747|2746|6389
1730466900000|2024-11-01 13:15:00|2749.5|2748.5|2753|2752.5|2753.5|2753|2749|2748.5|4378
1730467200000|2024-11-01 13:20:00|2754|2753.5|2756.5|2755.5|2759.5|2759|2753.5|2753|6001
1730467500000|2024-11-01 13:25:00|2756|2756|2754.5|2754|2757.5|2756.5|2752|2751.5|7617
1730467800000|2024-11-01 13:30:00|2753.5|2753|2747.5|2747|2754|2753|2745|2744|7163
1730468100000|2024-11-01 13:35:00|2747|2746.5|2742|2741|2749|2748.5|2741|2740|6554
1730468400000|2024-11-01 13:40:00|2742.5|2741.5|2742.5|2741.5|2745.5|2745|2741.5|2741|6173
1730468700000|2024-11-01 13:45:00|2742|2742|2744|2743.5|2745|2744.5|2740.5|2740|7505
1730469000000|2024-11-01 13:50:00|2743|2742.5|2743.5|2742.5|2744.5|2744|2741.5|2741|4275
1730469300000|2024-11-01 13:55:00|2743|2744|2742.5|2741.5|2744.5|2744|2741.5|2741|4159
1730469600000|2024-11-01 14:00:00|2742|2740.5|2742.5|2742|2746|2745.5|2741.5|2740.5|5520
1730469900000|2024-11-01 14:05:00|2743|2742.5|2745|2744|2746|2745.5|2743|2742|6650
1730470200000|2024-11-01 14:10:00|2744.5|2743|2739.5|2739|2744.5|2743|2738|2737.5|5361
1730470500000|2024-11-01 14:15:00|2740|2739.5|2736|2735|2740|2739.5|2734.5|2734|7634
1730470800000|2024-11-01 14:20:00|2735.5|2736|2734.5|2734|2738|2737.5|2733.5|2733|7843
1730471100000|2024-11-01 14:25:00|2735|2734.5|2739.5|2739|2739.5|2739|2734.5|2733.5|2985
1730471400000|2024-11-01 14:30:00|2738.5|2737.5|2741|2740|2741|2740.5|2738|2737|4126
1730471700000|2024-11-01 14:35:00|2742|2740.5|2741|2740|2742|2741.5|2739.5|2739|4006
1730472000000|2024-11-01 14:40:00|2740.5|2739|2736.5|2736|2740.5|2739.5|2736.5|2736|3600
1730472300000|2024-11-01 14:45:00|2737|2736.5|2733.5|2733|2738.5|2737.5|2730|2729.5|7010
1730472600000|2024-11-01 14:50:00|2734|2733.5|2733.5|2733|2734|2733.5|2732|2731.5|6954
1730472900000|2024-11-01 14:55:00|2735.5|2735|2734.5|2733.5|2739|2738.5|2733.5|2732.5|4891
1730473200000|2024-11-01 15:00:00|2734|2733|2734|2733.5|2736.5|2736|2732|2731.5|5636
1730473500000|2024-11-01 15:05:00|2733.5|2733|2732|2731.5|2734|2733|2731|2730.5|1359
1730473800000|2024-11-01 15:10:00|2732.5|2732|2729|2728.5|2733|2732.5|2727.5|2727|1577
1730474100000|2024-11-01 15:15:00|2730|2729.5|2729.5|2729|2730|2729.5|2728|2727.5|2204
1730474400000|2024-11-01 15:20:00|2729|2728.5|2727.5|2727|2729|2728.5|2727|2726.5|3536
1730474700000|2024-11-01 15:25:00|2728|2727.5|2729|2728|2729.5|2728.5|2727|2726.5|2790
1730475000000|2024-11-01 15:30:00|2728.5|2728.5|2727|2726.5|2728.5|2728.5|2726.5|2726|2294
1730475300000|2024-11-01 15:35:00|2727.5|2726|2728.5|2728|2729|2728|2726|2725.5|4313
1730475600000|2024-11-01 15:40:00|2728|2727.5|2727.5|2727|2732|2731.5|2727.5|2727|5185
1730475900000|2024-11-01 15:45:00|2727|2726|2727.5|2727|2728|2727.5|2726.5|2726|2223
1730476200000|2024-11-01 15:50:00|2727|2726.5|2727.5|2727|2727.5|2727|2726|2725.5|2735
1730476500000|2024-11-01 15:55:00|2727|2726.5|2726.5|2726|2727.5|2727|2725.5|2725|7188
1730476800000|2024-11-01 16:00:00|2726|2725.5|2727|2726.5|2727.5|2727|2726|2725.5|4382
1730477100000|2024-11-01 16:05:00|2726.5|2726|2735|2734.5|2737|2736.5|2726.5|2726|9096
1730477400000|2024-11-01 16:10:00|2735.5|2734.5|2738|2736.5|2739|2738|2733.5|2732.5|6419
1730477700000|2024-11-01 16:15:00|2737.5|2737|2730.5|2729.5|2739|2738|2730|2729|12051
1730478000000|2024-11-01 16:20:00|2731|2730|2732.5|2731.5|2734.5|2733.5|2730.5|2729.5|8288
1730478300000|2024-11-01 16:25:00|2733|2731|2730|2728.5|2733|2731.5|2729.5|2728.5|9798
1730707200000|2024-11-04 08:00:00|2703.5|2702|2727|2725.5|2730|2728.5|2703|2702|15626
1730707500000|2024-11-04 08:05:00|2726|2724.5|2712|2711|2726|2724.5|2711.5|2710|11395
1730707800000|2024-11-04 08:10:00|2712.5|2711.5|2715|2714|2716.5|2715|2711.5|2710|8232
1730708100000|2024-11-04 08:15:00|2716|2714.5|2713.5|2712.5|2716.5|2716|2712|2711|6429
1730708400000|2024-11-04 08:20:00|2713|2712|2709.5|2708.5|2714.5|2713.5|2708|2707|5852
1730708700000|2024-11-04 08:25:00|2710|2709.5|2709|2708|2711|2710|2707.5|2707|4730
1730709000000|2024-11-04 08:30:00|2709.5|2709|2702|2701|2711.5|2710.5|2697|2696.5|8278
1730709300000|2024-11-04 08:35:00|2700.5|2700|2698|2697.5|2703|2702|2696.5|2696|9443
1730709600000|2024-11-04 08:40:00|2697.5|2696.5|2694.5|2693.5|2697.5|2696.5|2686|2685.5|9714
1730709900000|2024-11-04 08:45:00|2693.5|2692.5|2689.5|2689|2694|2693|2689|2688|5859
1730710200000|2024-11-04 08:50:00|2689|2688.5|2685|2683.5|2691|2690.5|2685|2683.5|5922
1730710500000|2024-11-04 08:55:00|2685.5|2684.5|2685.5|2684|2685.5|2684.5|2682|2681|7609
1730710800000|2024-11-04 09:00:00|2685|2684.5|2699|2698|2702|2701.5|2685|2684|7865
1730711100000|2024-11-04 09:05:00|2699.5|2698.5|2699|2698.5|2702|2701|2695.5|2694.5|6082
1730711400000|2024-11-04 09:10:00|2698|2697|2697.5|2696.5|2703.5|2702.5|2697|2696.5|4188
1730711700000|2024-11-04 09:15:00|2698|2698.5|2703|2702.5|2704|2703.5|2696.5|2695.5|7511
1730712000000|2024-11-04 09:20:00|2703.5|2703|2703.5|2703|2708|2707|2703|2702|4016
1730712300000|2024-11-04 09:25:00|2704|2703.5|2711.5|2710.5|2712|2711.5|2702|2701.5|5394
1730712600000|2024-11-04 09:30:00|2712.5|2711.5|2709.5|2709|2714.5|2714|2709.5|2709|4096
1730712900000|2024-11-04 09:35:00|2710.5|2709.5|2715.5|2714.5|2716|2715.5|2710|2709|3732
1730713200000|2024-11-04 09:40:00|2716|2715|2716.5|2716|2718.5|2718|2714|2713.5|4491
1730713500000|2024-11-04 09:45:00|2717|2717.5|2722|2721|2722.5|2721.5|2716|2715|5261
1730713800000|2024-11-04 09:50:00|2722.5|2721.5|2723|2722|2724|2723|2721|2720|3060
1730714100000|2024-11-04 09:55:00|2722.5|2722.5|2724.5|2723.5|2725.5|2724.5|2720|2719|4220
1730714400000|2024-11-04 10:00:00|2724|2723|2723|2722|2725.5|2724.5|2721.5|2721|4257
1730714700000|2024-11-04 10:05:00|2724|2722.5|2725|2724.5|2727.5|2726.5|2723.5|2722.5|6065
1730715000000|2024-11-04 10:10:00|2724.5|2724|2725|2724|2726.5|2725.5|2723|2722|4612
1730715300000|2024-11-04 10:15:00|2724|2723.5|2725|2724|2725|2724.5|2723|2722|4353
1730715600000|2024-11-04 10:20:00|2725.5|2725|2723.5|2722.5|2726.5|2725.5|2723.5|2722.5|4176
1730715900000|2024-11-04 10:25:00|2724|2723|2721|2720.5|2726|2725|2721|2720.5|4610
1730716200000|2024-11-04 10:30:00|2720.5|2720|2722|2721.5|2723|2722|2720|2719.5|2700
1730716500000|2024-11-04 10:35:00|2721.5|2721|2721.5|2720.5|2724|2723.5|2721|2720.5|2328
1730716800000|2024-11-04 10:40:00|2721|2720|2722|2721.5|2723|2722.5|2720|2719.5|1503
1730717100000|2024-11-04 10:45:00|2721.5|2721|2718.5|2717.5|2722.5|2722|2717.5|2717|2646
1730717400000|2024-11-04 10:50:00|2718|2717|2716|2715|2718|2717.5|2715|2714.5|2608
1730717700000|2024-11-04 10:55:00|2715.5|2714.5|2715|2714.5|2717|2716.5|2714.5|2714|2015
1730718000000|2024-11-04 11:00:00|2715.5|2716|2716.5|2715.5|2717|2716.5|2714|2713.5|4437
1730718300000|2024-11-04 11:05:00|2716|2715|2714.5|2713.5|2717|2716|2713.5|2712.5|2978
1730718600000|2024-11-04 11:10:00|2715|2714|2710.5|2709.5|2715|2714|2709|2708.5|5576
1730718900000|2024-11-04 11:15:00|2711|2710|2714|2713.5|2714.5|2713.5|2710.5|2709.5|3682
1730719200000|2024-11-04 11:20:00|2713.5|2713|2714.5|2713.5|2715.5|2715|2712|2711.5|2635
1730719500000|2024-11-04 11:25:00|2714|2714|2715|2714.5|2716|2715|2713.5|2712.5|3228
1730719800000|2024-11-04 11:30:00|2716|2715|2714.5|2714|2718.5|2718|2714|2713.5|2904
1730720100000|2024-11-04 11:35:00|2714|2713.5|2710.5|2709.5|2714.5|2714|2710.5|2709.5|3684
1730720400000|2024-11-04 11:40:00|2710|2709|2711.5|2710.5|2711.5|2710.5|2709|2708|4217
1730720700000|2024-11-04 11:45:00|2711|2711|2711|2710|2714|2713|2710.5|2710|2219
1730721000000|2024-11-04 11:50:00|2710.5|2711.5|2711.5|2710.5|2712|2711.5|2709|2708|1172
1730721300000|2024-11-04 11:55:00|2711|2711|2712|2711.5|2713|2712.5|2710.5|2709.5|1745
1730721600000|2024-11-04 12:00:00|2712.5|2712|2715.5|2715|2717|2716|2712.5|2712|1908
1730721900000|2024-11-04 12:05:00|2716|2714.5|2719.5|2719|2719.5|2719|2714.5|2714|1723
1730722200000|2024-11-04 12:10:00|2719|2718.5|2716|2715.5|2719|2718.5|2716|2715.5|1634
1730722500000|2024-11-04 12:15:00|2717|2716|2714.5|2713.5|2717.5|2716.5|2714|2713.5|1351
1730722800000|2024-11-04 12:20:00|2714|2713|2714.5|2714|2715.5|2714.5|2713.5|2712.5|1186
1730723100000|2024-11-04 12:25:00|2715|2713.5|2711.5|2711|2715|2714|2711.5|2711|2570
1730723400000|2024-11-04 12:30:00|2712|2711.5|2713|2712.5|2713|2712.5|2711.5|2711|2944
1730723700000|2024-11-04 12:35:00|2712.5|2712|2710.5|2710|2714|2713.5|2709|2708.5|2887
1730724000000|2024-11-04 12:40:00|2710|2709.5|2709|2708.5|2710|2709.5|2709|2708.5|2048
1730724300000|2024-11-04 12:45:00|2709.5|2709|2709.5|2708.5|2710.5|2709.5|2708|2707.5|2583
1730724600000|2024-11-04 12:50:00|2710|2709|2709|2708.5|2710.5|2709.5|2709|2708.5|1834
1730724900000|2024-11-04 12:55:00|2709.5|2709|2709.5|2709|2710|2709|2709|2708.5|1481
1730725200000|2024-11-04 13:00:00|2710|2708.5|2712|2711.5|2713|2712|2710|2708.5|2291
1730725500000|2024-11-04 13:05:00|2711.5|2711|2709|2708.5|2712|2711|2708.5|2707.5|1804
1730725800000|2024-11-04 13:10:00|2709.5|2708|2708.5|2708|2710|2709|2708.5|2707.5|295
1730726100000|2024-11-04 13:15:00|2709|2708.5|2709|2708|2709|2708.5|2708|2707.5|1372
1730726400000|2024-11-04 13:20:00|2708.5|2708.5|2708.5|2707.5|2709|2708.5|2707|2706.5|2351
1730726700000|2024-11-04 13:25:00|2708|2708.5|2708.5|2708|2709.5|2708.5|2708|2707|2782
1730727000000|2024-11-04 13:30:00|2709|2708.5|2709|2708|2709.5|2709|2708.5|2708|899
1730727300000|2024-11-04 13:35:00|2709.5|2708.5|2709.5|2709|2709.5|2709|2708|2707.5|793
1730727600000|2024-11-04 13:40:00|2710|2709.5|2710|2709.5|2711|2710.5|2709.5|2709|1290
1730727900000|2024-11-04 13:45:00|2709.5|2709|2714|2713.5|2714.5|2714|2709.5|2708.5|5144
1730728200000|2024-11-04 13:50:00|2714.5|2714|2716.5|2715.5|2720|2719.5|2714.5|2714|3248
1730728500000|2024-11-04 13:55:00|2716|2716|2718|2717.5|2719.5|2718.5|2716|2715.5|1660
1730728800000|2024-11-04 14:00:00|2718.5|2718|2714|2713|2718.5|2718|2713|2712.5|6540
1730729100000|2024-11-04 14:05:00|2713.5|2712.5|2715|2714.5|2716|2715.5|2713|2712.5|2746
1730729400000|2024-11-04 14:10:00|2713.5|2713|2716|2715.5|2716|2715.5|2713|2712.5|1776
1730729700000|2024-11-04 14:15:00|2715.5|2715|2716|2715.5|2717.5|2717|2715.5|2715|3327
1730730000000|2024-11-04 14:20:00|2715.5|2715|2719|2718.5|2719|2718.5|2715|2714.5|2403
1730730300000|2024-11-04 14:25:00|2718.5|2718|2715.5|2715|2719|2718.5|2715.5|2715|3293
1730730600000|2024-11-04 14:30:00|2715|2714.5|2714.5|2714|2717|2716.5|2714|2713.5|4474
1730730900000|2024-11-04 14:35:00|2715|2714.5|2713.5|2713|2716|2715.5|2713|2712.5|5223
1730731200000|2024-11-04 14:40:00|2713|2712.5|2715|2714.5|2715.5|2714.5|2713|2712.5|6021
1730731500000|2024-11-04 14:45:00|2714.5|2714|2711|2710|2717|2716|2710.5|2709.5|6427
1730731800000|2024-11-04 14:50:00|2709.5|2709|2714|2713|2714|2713.5|2709.5|2708.5|4766
1730732100000|2024-11-04 14:55:00|2713.5|2713.5|2714.5|2713.5|2717|2716.5|2713|2712.5|6439
1730732400000|2024-11-04 15:00:00|2715|2714|2714|2713.5|2715.5|2715|2713|2712|3168
1730732700000|2024-11-04 15:05:00|2714.5|2714|2716|2715|2716.5|2716|2713.5|2713|3211
1730733000000|2024-11-04 15:10:00|2717|2715.5|2719|2718|2719|2718.5|2717|2715|1589
1730733300000|2024-11-04 15:15:00|2718.5|2718.5|2720|2719|2720.5|2720|2717.5|2716.5|2285
1730733600000|2024-11-04 15:20:00|2719.5|2719.5|2721|2720.5|2721.5|2720.5|2719.5|2719|2314
1730733900000|2024-11-04 15:25:00|2721.5|2721|2723|2722.5|2724.5|2724|2720|2719.5|2659
1730734200000|2024-11-04 15:30:00|2723.5|2723|2721.5|2720.5|2724.5|2723.5|2721|2720.5|4765
1730734500000|2024-11-04 15:35:00|2721|2721|2723|2722.5|2723|2722.5|2720.5|2719.5|4421
1730734800000|2024-11-04 15:40:00|2722.5|2722|2722.5|2722|2723|2722|2721|2720.5|1454
1730735100000|2024-11-04 15:45:00|2722|2721.5|2719|2718.5|2722.5|2721.5|2718|2717.5|4030
1730735400000|2024-11-04 15:50:00|2719.5|2719|2718|2717.5|2719.5|2719|2718|2717.5|2788
1730735700000|2024-11-04 15:55:00|2717.5|2717|2715|2714.5|2718|2717|2714|2713.5|2000
1730736000000|2024-11-04 16:00:00|2715.5|2715|2711|2710|2715.5|2715|2710|2709.5|3851
1730736300000|2024-11-04 16:05:00|2710.5|2710.5|2715.5|2715|2716.5|2716|2710.5|2710|5376
1730736600000|2024-11-04 16:10:00|2716|2715.5|2714.5|2714|2716.5|2716|2713.5|2713|3123
1730736900000|2024-11-04 16:15:00|2715|2714.5|2714.5|2714|2716.5|2716|2714.5|2713.5|2325
1730737200000|2024-11-04 16:20:00|2714|2713.5|2713|2712.5|2714.5|2714|2712.5|2712|5719
1730737500000|2024-11-04 16:25:00|2712|2711.5|2712.5|2711.5|2713.5|2713|2710.5|2710|9211
1730793600000|2024-11-05 08:00:00|2693|2690.5|2700|2698|2700.5|2699.5|2691|2687.5|3930
1730793900000|2024-11-05 08:05:00|2697.5|2695|2682|2681.5|2697.5|2696.5|2682|2681.5|6084
1730794200000|2024-11-05 08:10:00|2681|2680|2680|2679|2684|2682.5|2677.5|2676.5|8693
1730794500000|2024-11-05 08:15:00|2679.5|2679.5|2679|2678|2685.5|2685|2677.5|2676.5|8063
1730794800000|2024-11-05 08:20:00|2678.5|2677.5|2678.5|2678|2681.5|2681|2677|2676.5|4518
1730795100000|2024-11-05 08:25:00|2679|2677.5|2678|2677.5|2682|2681|2677|2676.5|10665
1730795400000|2024-11-05 08:30:00|2678.5|2675.5|2678.5|2677.5|2679|2678|2674.5|2673.5|7062
1730795700000|2024-11-05 08:35:00|2679|2678|2681.5|2681|2686|2685|2679|2677.5|3787
1730796000000|2024-11-05 08:40:00|2681|2680.5|2686.5|2685.5|2686.5|2685.5|2680|2679.5|3746
1730796300000|2024-11-05 08:45:00|2686|2686|2686|2685.5|2688.5|2687|2686|2685|4005
1730796600000|2024-11-05 08:50:00|2685.5|2685|2689.5|2688.5|2692|2691|2685.5|2685|3617
1730796900000|2024-11-05 08:55:00|2689|2688|2691|2690|2691.5|2691|2688|2687|2832
1730797200000|2024-11-05 09:00:00|2690|2689.5|2690|2689|2691.5|2690.5|2688.5|2688|2386
1730797500000|2024-11-05 09:05:00|2689.5|2688.5|2688.5|2687.5|2689.5|2688.5|2687|2686.5|2823
1730797800000|2024-11-05 09:10:00|2688|2688|2687|2686|2692.5|2692|2685.5|2685|6913
1730798100000|2024-11-05 09:15:00|2686.5|2686.5|2689|2688|2690.5|2690|2686.5|2686|6221
1730798400000|2024-11-05 09:20:00|2689.5|2688.5|2690|2689|2692|2691.5|2688.5|2688|2907
1730798700000|2024-11-05 09:25:00|2690.5|2689.5|2690.5|2690|2692|2691.5|2689.5|2688.5|1203
1730799000000|2024-11-05 09:30:00|2691.5|2691|2693|2692|2694|2693|2691.5|2690.5|3448
1730799300000|2024-11-05 09:35:00|2692.5|2691|2692|2691.5|2692.5|2691.5|2690|2689|2314
1730799600000|2024-11-05 09:40:00|2692.5|2692|2689|2688|2693|2692.5|2689|2688|2338
1730799900000|2024-11-05 09:45:00|2688.5|2688.5|2688|2687.5|2688.5|2688.5|2685|2684|2150
1730800200000|2024-11-05 09:50:00|2689|2688|2689|2688.5|2689|2688.5|2687|2686.5|935
1730800500000|2024-11-05 09:55:00|2688.5|2688|2688|2687|2689|2688.5|2687|2686.5|2128
1730800800000|2024-11-05 10:00:00|2687.5|2686.5|2686|2685.5|2688|2687.5|2686|2685|2417
1730801100000|2024-11-05 10:05:00|2686.5|2685|2685.5|2685|2686.5|2686|2685|2684.5|2174
1730801400000|2024-11-05 10:10:00|2686|2685.5|2684.5|2684|2686.5|2686|2684.5|2684|1346
1730801700000|2024-11-05 10:15:00|2684|2683.5|2681|2680|2684.5|2684|2675|2674|4981
1730802000000|2024-11-05 10:20:00|2681.5|2680.5|2678.5|2678|2682|2680.5|2677|2676|3952
1730802300000|2024-11-05 10:25:00|2678|2677.5|2678.5|2677.5|2679.5|2679|2676|2675.5|3049
1730802600000|2024-11-05 10:30:00|2678|2677|2678|2677.5|2681|2680|2677.5|2677|3037
1730802900000|2024-11-05 10:35:00|2678.5|2678|2679|2678|2680|2679.5|2677|2675.5|2083
1730803200000|2024-11-05 10:40:00|2678.5|2677.5|2679|2678.5|2679|2678.5|2677|2676|2322
1730803500000|2024-11-05 10:45:00|2678.5|2677.5|2680.5|2680|2682.5|2681.5|2678.5|2677.5|3360
1730803800000|2024-11-05 10:50:00|2680|2679.5|2678.5|2677.5|2680.5|2680|2678|2677.5|2195
1730804100000|2024-11-05 10:55:00|2678|2676.5|2676.5|2675.5|2678|2676.5|2675|2674.5|3606
1730804400000|2024-11-05 11:00:00|2677.5|2676|2678|2677|2678.5|2678|2675.5|2675|2340
1730804700000|2024-11-05 11:05:00|2678.5|2677.5|2677|2676.5|2679|2678.5|2674.5|2674|1815
1730805000000|2024-11-05 11:10:00|2676.5|2676|2679|2678|2679|2678.5|2676.5|2676|2154
1730805300000|2024-11-05 11:15:00|2678.5|2678.5|2678.5|2678|2679|2678.5|2677|2676.5|2129
1730805600000|2024-11-05 11:20:00|2679|2678.5|2685.5|2685|2686.5|2686|2679|2678|3261
1730805900000|2024-11-05 11:25:00|2686|2684.5|2685.5|2685|2688|2687.5|2685|2684.5|2958
1730806200000|2024-11-05 11:30:00|2685|2684.5|2682.5|2682|2685.5|2684.5|2681.5|2681|3693
1730806500000|2024-11-05 11:35:00|2683.5|2683|2685|2684.5|2685.5|2685|2683.5|2683|2724
1730806800000|2024-11-05 11:40:00|2686|2685.5|2687|2686.5|2689|2688.5|2686|2685.5|2414
1730807100000|2024-11-05 11:45:00|2687.5|2687|2687.5|2687|2690|2689|2686.5|2685.5|2685
1730807400000|2024-11-05 11:50:00|2687|2686.5|2682|2681.5|2687|2686.5|2682|2681.5|3686
1730807700000|2024-11-05 11:55:00|2681.5|2681|2686|2685.5|2686.5|2685.5|2681.5|2681|3176
1730808000000|2024-11-05 12:00:00|2686.5|2686|2689.5|2688.5|2691|2690|2686|2686|5518
1730808300000|2024-11-05 12:05:00|2690.5|2689|2687|2686.5|2690.5|2690|2687|2686|4331
1730808600000|2024-11-05 12:10:00|2686.5|2686|2691|2690.5|2691|2690.5|2686.5|2686|2857
1730808900000|2024-11-05 12:15:00|2691.5|2691.5|2691.5|2691|2692|2691.5|2690.5|2690|1014
1730809200000|2024-11-05 12:20:00|2690.5|2690.5|2691|2690.5|2692|2691.5|2688|2687|2771
1730809500000|2024-11-05 12:25:00|2691.5|2691|2693|2692.5|2693|2692.5|2691.5|2691|3138
1730809800000|2024-11-05 12:30:00|2693.5|2693|2694.5|2693.5|2696|2695|2693|2692.5|4340
1730810100000|2024-11-05 12:35:00|2694|2693|2693.5|2693|2695|2694.5|2693.5|2693|933
1730810400000|2024-11-05 12:40:00|2693|2692.5|2694|2693|2695.5|2695|2693|2692|3010
1730810700000|2024-11-05 12:45:00|2694.5|2693.5|2695|2694|2695.5|2695|2694.5|2693.5|1250
1730811000000|2024-11-05 12:50:00|2695.5|2695|2692.5|2692|2695.5|2695|2690|2689.5|4069
1730811300000|2024-11-05 12:55:00|2692|2691.5|2694|2693.5|2695.5|2695|2692|2691|2274
1730811600000|2024-11-05 13:00:00|2693.5|2692.5|2694|2693.5|2695|2694|2692.5|2692|2700
1730811900000|2024-11-05 13:05:00|2693.5|2693|2691.5|2690.5|2694|2693|2691|2690.5|1764
1730812200000|2024-11-05 13:10:00|2692|2691|2691.5|2690.5|2692|2691.5|2689.5|2689|3272
1730812500000|2024-11-05 13:15:00|2691|2690|2689|2688.5|2691.5|2690|2688.5|2688|1872
1730812800000|2024-11-05 13:20:00|2689.5|2689|2688.5|2688|2690|2689.5|2688|2687.5|3191
1730813100000|2024-11-05 13:25:00|2688|2687.5|2688.5|2688|2688.5|2688|2687|2686.5|1678
1730813400000|2024-11-05 13:30:00|2689.5|2688.5|2691.5|2691|2692|2691.5|2688.5|2688|1822
1730813700000|2024-11-05 13:35:00|2691|2690.5|2687|2686|2691|2690.5|2686.5|2686|3047
1730814000000|2024-11-05 13:40:00|2686.5|2686.5|2687|2686|2687.5|2687|2686.5|2685.5|2572
1730814300000|2024-11-05 13:45:00|2686.5|2685.5|2685|2684|2687|2685.5|2683.5|2683|2431
1730814600000|2024-11-05 13:50:00|2684.5|2684.5|2688.5|2688|2689|2688|2684.5|2683.5|3843
1730814900000|2024-11-05 13:55:00|2689.5|2689|2690|2689.5|2691|2690|2689.5|2689|3848
1730815200000|2024-11-05 14:00:00|2690.5|2690|2693.5|2692.5|2693.5|2692.5|2689.5|2688.5|3079
1730815500000|2024-11-05 14:05:00|2694|2693|2689|2688.5|2694|2693.5|2688|2687.5|2301
1730815800000|2024-11-05 14:10:00|2689.5|2689|2687|2686.5|2689.5|2689|2687|2686.5|2650
1730816100000|2024-11-05 14:15:00|2687.5|2686|2686.5|2686|2687.5|2686.5|2684.5|2684|3294
1730816400000|2024-11-05 14:20:00|2687.5|2687|2685|2684.5|2687.5|2687|2684|2683.5|4296
1730816700000|2024-11-05 14:25:00|2684.5|2684|2684.5|2684|2685|2684.5|2683.5|2683|2248
1730817000000|2024-11-05 14:30:00|2684|2683.5|2686.5|2686|2687|2686.5|2682.5|2682|7275
1730817300000|2024-11-05 14:35:00|2686|2685.5|2689|2688|2689|2688|2682.5|2681.5|6007
1730817600000|2024-11-05 14:40:00|2688|2687.5|2687.5|2687|2688.5|2687.5|2685.5|2685|7228
1730817900000|2024-11-05 14:45:00|2687|2686|2686.5|2686|2688|2687.5|2684.5|2684|10082
1730818200000|2024-11-05 14:50:00|2686|2685.5|2681|2680.5|2686.5|2686|2679.5|2678.5|5433
1730818500000|2024-11-05 14:55:00|2680.5|2680|2683|2682|2683|2682.5|2678.5|2678|3149
1730818800000|2024-11-05 15:00:00|2688.5|2686|2687|2686.5|2690|2689|2684|2683|7499
1730819100000|2024-11-05 15:05:00|2686|2685.5|2682|2681.5|2687|2686|2681|2680.5|6024
1730819400000|2024-11-05 15:10:00|2682.5|2682|2684.5|2684|2684.5|2684|2679|2678|2497
1730819700000|2024-11-05 15:15:00|2684|2683.5|2681|2680.5|2685|2684.5|2678|2677.5|4715
1730820000000|2024-11-05 15:20:00|2680.5|2680|2681|2680.5|2681.5|2681|2678.5|2678|2025
1730820300000|2024-11-05 15:25:00|2680.5|2680|2680|2679|2682|2681.5|2679.5|2679|5677
1730820600000|2024-11-05 15:30:00|2679.5|2679.5|2681.5|2681|2681.5|2681|2676.5|2676|8110
1730820900000|2024-11-05 15:35:00|2681|2680.5|2682.5|2681.5|2683.5|2683|2681|2680.5|4949
1730821200000|2024-11-05 15:40:00|2682|2682|2682|2681.5|2682.5|2682|2681|2680.5|5669
1730821500000|2024-11-05 15:45:00|2681.5|2681|2684|2683.5|2686|2685.5|2681.5|2681|8407
1730821800000|2024-11-05 15:50:00|2684.5|2684|2682.5|2681.5|2685|2684.5|2682|2681|4161
1730822100000|2024-11-05 15:55:00|2682|2681|2682|2681.5|2683|2682.5|2681|2680|6926
1730822400000|2024-11-05 16:00:00|2682.5|2682|2682|2681.5|2683|2682.5|2680|2679.5|4770
1730822700000|2024-11-05 16:05:00|2681.5|2681|2680|2679.5|2682|2681.5|2678|2677.5|4356
1730823000000|2024-11-05 16:10:00|2679.5|2679|2680.5|2680|2681|2680.5|2679.5|2679|8703
1730823300000|2024-11-05 16:15:00|2680|2679.5|2679|2678.5|2680.5|2680|2678|2677.5|6569
1730823600000|2024-11-05 16:20:00|2678.5|2678|2679.5|2679|2680.5|2680|2678|2677.5|4236
1730823900000|2024-11-05 16:25:00|2679|2678.5|2676|2675|2680|2679|2676|2675|5443
1730880000000|2024-11-06 08:00:00|2700.5|2699|2716.5|2715|2719|2717.5|2699|2697|12534
1730880300000|2024-11-06 08:05:00|2716|2714|2728.5|2727|2730|2729|2715.5|2714|24115
1730880600000|2024-11-06 08:10:00|2727.5|2728|2749|2747.5|2749|2747.5|2725.5|2724.5|17311
1730880900000|2024-11-06 08:15:00|2749.5|2748.5|2748|2747|2754|2753|2746|2745.5|16611
1730881200000|2024-11-06 08:20:00|2749|2746.5|2747.5|2746.5|2751|2750.5|2742.5|2741.5|12378
1730881500000|2024-11-06 08:25:00|2745|2744|2755|2754.5|2756.5|2755.5|2742|2741.5|14799
1730881800000|2024-11-06 08:30:00|2755.5|2755|2767|2766|2767|2766.5|2752|2751|16474
1730882100000|2024-11-06 08:35:00|2766.5|2765.5|2772|2771.5|2774.5|2774|2764.5|2763.5|31312
1730882400000|2024-11-06 08:40:00|2772.5|2772|2772|2771.5|2775.5|2774.5|2764|2763|13656
1730882700000|2024-11-06 08:45:00|2771.5|2771|2790.5|2789.5|2791|2790|2770|2769.5|19925
1730883000000|2024-11-06 08:50:00|2791|2790|2799|2798.5|2803|2802|2789.5|2789|23963
1730883300000|2024-11-06 08:55:00|2799.5|2800.5|2796.5|2796|2801.5|2800.5|2790.5|2790|13256
1730883600000|2024-11-06 09:00:00|2796|2795.5|2791.5|2790.5|2800.5|2800|2789.5|2788.5|11794
1730883900000|2024-11-06 09:05:00|2792|2791|2780.5|2779.5|2794.5|2793.5|2779.5|2778.5|11399
1730884200000|2024-11-06 09:10:00|2781.5|2780.5|2779|2778|2786.5|2785.5|2778.5|2777.5|9028
1730884500000|2024-11-06 09:15:00|2778.5|2778.5|2783|2782|2783|2782|2775.5|2774|8532
1730884800000|2024-11-06 09:20:00|2783.5|2782.5|2785.5|2784.5|2789|2788|2780|2779.5|13424
1730885100000|2024-11-06 09:25:00|2786|2785|2779.5|2778.5|2786|2785|2778|2777.5|7803
1730885400000|2024-11-06 09:30:00|2780|2779|2778.5|2778|2783.5|2782|2778.5|2778|6591
1730885700000|2024-11-06 09:35:00|2777.5|2776.5|2767|2766|2777.5|2776.5|2766.5|2766|10126
1730886000000|2024-11-06 09:40:00|2767.5|2766.5|2751.5|2750.5|2767.5|2766.5|2751|2750.5|16743
1730886300000|2024-11-06 09:45:00|2752|2751|2746|2745|2752.5|2752|2745.5|2744.5|18509
1730886600000|2024-11-06 09:50:00|2744.5|2744|2733.5|2732.5|2745|2744|2733.5|2732|11637
1730886900000|2024-11-06 09:55:00|2734|2733|2737.5|2736.5|2737.5|2736.5|2728.5|2727.5|5627
1730887200000|2024-11-06 10:00:00|2737|2736|2745.5|2744.5|2746.5|2746|2736|2735|8577
1730887500000|2024-11-06 10:05:00|2744.5|2743.5|2734.5|2733.5|2751|2750|2734|2733.5|8923
1730887800000|2024-11-06 10:10:00|2735|2734.5|2742.5|2741.5|2742.5|2741.5|2730.5|2729.5|6087
1730888100000|2024-11-06 10:15:00|2742|2741|2735|2734|2742.5|2741.5|2732.5|2732|3993
1730888400000|2024-11-06 10:20:00|2734.5|2733|2728|2727|2735|2734|2728|2727|4174
1730888700000|2024-11-06 10:25:00|2728.5|2727.5|2729|2728|2731.5|2730.5|2728|2727|2068
1730889000000|2024-11-06 10:30:00|2728.5|2727.5|2721.5|2720.5|2733|2732.5|2721|2720|3947
1730889300000|2024-11-06 10:35:00|2721|2720|2721.5|2720|2729|2727.5|2720.5|2719.5|6132
1730889600000|2024-11-06 10:40:00|2722|2720.5|2717|2716|2722|2721|2715|2714|5877
1730889900000|2024-11-06 10:45:00|2716.5|2717|2713|2712|2718.5|2717|2711|2709.5|7581
1730890200000|2024-11-06 10:50:00|2712|2711|2714.5|2713.5|2716|2715|2710.5|2709.5|3969
1730890500000|2024-11-06 10:55:00|2713|2712.5|2709|2708|2713.5|2712.5|2707.5|2707|6820
1730890800000|2024-11-06 11:00:00|2708.5|2707.5|2703.5|2702.5|2709|2708.5|2700.5|2700|3640
1730891100000|2024-11-06 11:05:00|2703|2703|2704|2703|2707|2706|2702.5|2701.5|4140
1730891400000|2024-11-06 11:10:00|2703|2702|2699.5|2698.5|2703|2702|2698|2697.5|6191
1730891700000|2024-11-06 11:15:00|2699|2697.5|2704.5|2703.5|2704.5|2704|2698|2697|3016
1730892000000|2024-11-06 11:20:00|2704|2703|2701.5|2700.5|2704|2703.5|2699.5|2698.5|4046
1730892300000|2024-11-06 11:25:00|2701|2699.5|2701.5|2700.5|2701.5|2701|2698|2697|2694
1730892600000|2024-11-06 11:30:00|2701|2700|2699.5|2698.5|2702|2701.5|2696.5|2695.5|4549
1730892900000|2024-11-06 11:35:00|2699|2696|2694.5|2693.5|2699|2696|2693.5|2692.5|3537
1730893200000|2024-11-06 11:40:00|2694|2693|2694|2693.5|2695.5|2695|2689|2688|7942
1730893500000|2024-11-06 11:45:00|2694.5|2693|2684|2683|2694.5|2693.5|2684|2683|4203
1730893800000|2024-11-06 11:50:00|2683.5|2682|2684.5|2683.5|2685.5|2684.5|2680.5|2679.5|9360
1730894100000|2024-11-06 11:55:00|2685|2684|2683.5|2682.5|2686|2685|2681|2680|4088
1730894400000|2024-11-06 12:00:00|2683|2682|2681|2680|2684|2683|2680|2679.5|3889
1730894700000|2024-11-06 12:05:00|2681.5|2680.5|2685.5|2685|2688.5|2687.5|2679.5|2679|2885
1730895000000|2024-11-06 12:10:00|2685|2684.5|2685.5|2684.5|2686.5|2685.5|2682.5|2681.5|8678
1730895300000|2024-11-06 12:15:00|2685|2684|2685.5|2684.5|2688.5|2687.5|2683|2682|1772
1730895600000|2024-11-06 12:20:00|2686|2685|2682|2681|2686|2685|2681.5|2680.5|4505
1730895900000|2024-11-06 12:25:00|2682.5|2681.5|2684.5|2683.5|2689|2688.5|2681.5|2681|3582
1730896200000|2024-11-06 12:30:00|2685|2684|2686|2685|2689.5|2688.5|2683|2682.5|3693
1730896500000|2024-11-06 12:35:00|2686.5|2685.5|2689.5|2688.5|2690.5|2690|2685.5|2684.5|3985
1730896800000|2024-11-06 12:40:00|2690|2689|2695|2694.5|2695.5|2694.5|2688|2687.5|5666
1730897100000|2024-11-06 12:45:00|2694|2693|2692.5|2691.5|2695.5|2694.5|2692|2691|5041
1730897400000|2024-11-06 12:50:00|2692|2691|2697|2696|2697.5|2696.5|2691|2690.5|4687
1730897700000|2024-11-06 12:55:00|2697.5|2696.5|2692|2691|2698.5|2697.5|2692|2691|6005
1730898000000|2024-11-06 13:00:00|2691.5|2691.5|2685.5|2684.5|2694|2693|2684.5|2684|5210
1730898300000|2024-11-06 13:05:00|2685|2683.5|2682.5|2682|2685.5|2685|2682.5|2682|3353
1730898600000|2024-11-06 13:10:00|2683|2682.5|2680.5|2679.5|2683.5|2682.5|2677|2676.5|3343
1730898900000|2024-11-06 13:15:00|2680|2679|2681|2680|2682|2681|2674|2673|5423
1730899200000|2024-11-06 13:20:00|2682|2680.5|2687|2686.5|2688|2687|2680|2679|3418
1730899500000|2024-11-06 13:25:00|2687.5|2687.5|2683.5|2682.5|2689.5|2688.5|2683.5|2682.5|3789
1730899800000|2024-11-06 13:30:00|2683|2682|2681.5|2680.5|2683|2682|2679|2678|3665
1730900100000|2024-11-06 13:35:00|2681|2680|2684|2683|2684.5|2684|2680|2679|3223
1730900400000|2024-11-06 13:40:00|2683.5|2683.5|2684.5|2683.5|2687.5|2686.5|2683|2682|4505
1730900700000|2024-11-06 13:45:00|2685|2684.5|2679.5|2678.5|2685|2684.5|2679|2678|1909
1730901000000|2024-11-06 13:50:00|2679|2678|2674|2673.5|2680.5|2680|2673|2672.5|2945
1730901300000|2024-11-06 13:55:00|2673.5|2673|2675|2674|2678|2677|2671.5|2671|3089
1730901600000|2024-11-06 14:00:00|2674.5|2673.5|2670|2669.5|2674.5|2673.5|2669.5|2669|3344
1730901900000|2024-11-06 14:05:00|2669.5|2669|2670|2669.5|2673|2672.5|2668.5|2668|3403
1730902200000|2024-11-06 14:10:00|2669.5|2669|2672|2671.5|2674.5|2673.5|2668.5|2667.5|3314
1730902500000|2024-11-06 14:15:00|2672.5|2672.5|2680.5|2679.5|2681|2680.5|2672|2671.5|5941
1730902800000|2024-11-06 14:20:00|2681|2680|2674.5|2674|2681.5|2680.5|2674.5|2674|3419
1730903100000|2024-11-06 14:25:00|2675|2674.5|2673|2672|2676|2675.5|2670.5|2669.5|2573
1730903400000|2024-11-06 14:30:00|2674.5|2673.5|2671.5|2670.5|2675|2674.5|2670|2669.5|5223
1730903700000|2024-11-06 14:35:00|2672.5|2671|2679.5|2678.5|2681.5|2681|2670|2669.5|5112
1730904000000|2024-11-06 14:40:00|2681|2679|2676.5|2676|2682.5|2681.5|2676.5|2676|6354
1730904300000|2024-11-06 14:45:00|2677|2676.5|2670|2669.5|2677|2676.5|2669|2668.5|3913
1730904600000|2024-11-06 14:50:00|2669.5|2669|2664|2663|2674.5|2674|2663.5|2663|7367
1730904900000|2024-11-06 14:55:00|2665|2663.5|2665|2664|2668.5|2668|2659|2657.5|10197
1730905200000|2024-11-06 15:00:00|2664.5|2662.5|2666.5|2665.5|2667.5|2666.5|2660.5|2659.5|6308
1730905500000|2024-11-06 15:05:00|2666|2665|2668.5|2667.5|2676|2675|2664.5|2663.5|12046
1730905800000|2024-11-06 15:10:00|2668|2668|2672.5|2672|2675|2674|2666.5|2665.5|9144
1730906100000|2024-11-06 15:15:00|2673|2672.5|2675|2674|2678|2677|2670.5|2669.5|4872
1730906400000|2024-11-06 15:20:00|2675.5|2674.5|2681.5|2680.5|2683.5|2682.5|2675|2674|5016
1730906700000|2024-11-06 15:25:00|2682|2681|2682|2681.5|2684|2683|2679.5|2679|3065
1730907000000|2024-11-06 15:30:00|2681.5|2681|2678|2677|2682|2681.5|2676|2675|6397
1730907300000|2024-11-06 15:35:00|2677.5|2677.5|2679|2678|2680.5|2679.5|2677|2676|6215
1730907600000|2024-11-06 15:40:00|2679.5|2678.5|2677|2676.5|2681.5|2680.5|2676.5|2675.5|4095
1730907900000|2024-11-06 15:45:00|2677.5|2677|2678|2677.5|2680|2679.5|2676.5|2675.5|7614
1730908200000|2024-11-06 15:50:00|2677.5|2677|2681.5|2681|2681.5|2681|2676|2675.5|8680
1730908500000|2024-11-06 15:55:00|2682|2681.5|2685|2684|2686.5|2685.5|2681.5|2681|4322
1730908800000|2024-11-06 16:00:00|2684.5|2683.5|2678.5|2678|2685|2684|2678.5|2678|6926
1730909100000|2024-11-06 16:05:00|2678|2677|2687.5|2686.5|2687.5|2687|2677|2676.5|6905
1730909400000|2024-11-06 16:10:00|2687|2687|2690|2689.5|2690|2689.5|2686.5|2686|6878
1730909700000|2024-11-06 16:15:00|2690.5|2690|2691.5|2691|2693.5|2693|2688.5|2688|6736
1730910000000|2024-11-06 16:20:00|2691|2690.5|2688|2687.5|2691|2690.5|2687|2686.5|6369
1730910300000|2024-11-06 16:25:00|2688.5|2688|2688|2687|2689.5|2689|2686.5|2686|6376
1730966400000|2024-11-07 08:00:00|2715|2713|2703.5|2702.5|2719|2718|2699|2697.5|13533
1730966700000|2024-11-07 08:05:00|2702|2700.5|2703.5|2702.5|2712.5|2711.5|2698.5|2697.5|5886
1730967000000|2024-11-07 08:10:00|2702.5|2702|2696|2694.5|2703.5|2703|2695|2694|3282
1730967300000|2024-11-07 08:15:00|2697|2695|2702.5|2701.5|2703|2702.5|2697|2695|7810
1730967600000|2024-11-07 08:20:00|2703|2701|2702.5|2701.5|2704|2703|2700|2698.5|3638
1730967900000|2024-11-07 08:25:00|2703.5|2702|2702.5|2701.5|2708.5|2707.5|2702.5|2701.5|1854
1730968200000|2024-11-07 08:30:00|2702|2700.5|2702|2700.5|2704.5|2703.5|2699|2698|2223
1730968500000|2024-11-07 08:35:00|2701.5|2700|2699|2698.5|2702|2700|2697.5|2696.5|5442
1730968800000|2024-11-07 08:40:00|2698.5|2698|2697|2695.5|2699.5|2698|2692|2691|5818
1730969100000|2024-11-07 08:45:00|2695.5|2696|2695|2694|2698|2697.5|2695|2694|2092
1730969400000|2024-11-07 08:50:00|2696|2695|2697|2696|2697.5|2696.5|2694|2693|1747
1730969700000|2024-11-07 08:55:00|2697.5|2697|2704|2703|2704|2703.5|2697.5|2697|3040
1730970000000|2024-11-07 09:00:00|2704.5|2703.5|2701|2700|2705|2703.5|2700.5|2700|5837
1730970300000|2024-11-07 09:05:00|2700|2699|2705|2704|2705|2704|2700|2699|1280
1730970600000|2024-11-07 09:10:00|2704.5|2704.5|2701.5|2700.5|2705|2704.5|2700.5|2699.5|2023
1730970900000|2024-11-07 09:15:00|2702|2701.5|2701.5|2700|2703.5|2703|2701|2700|1586
1730971200000|2024-11-07 09:20:00|2702|2700.5|2701.5|2700.5|2702|2701|2700|2699|2020
1730971500000|2024-11-07 09:25:00|2702|2701|2700.5|2700|2702.5|2701.5|2699.5|2698.5|1495
1730971800000|2024-11-07 09:30:00|2701|2699.5|2701.5|2700.5|2702.5|2701.5|2699|2698|3681
1730972100000|2024-11-07 09:35:00|2701|2700|2697.5|2696.5|2701|2700.5|2696.5|2695.5|3175
1730972400000|2024-11-07 09:40:00|2698|2697|2696|2695|2699.5|2699|2695|2694|4677
1730972700000|2024-11-07 09:45:00|2695.5|2694.5|2694|2693|2697|2696|2693.5|2693|1038
1730973000000|2024-11-07 09:50:00|2693.5|2692.5|2689|2688.5|2696|2695|2687|2686|4383
1730973300000|2024-11-07 09:55:00|2690.5|2689.5|2690.5|2690|2694|2693|2689|2688.5|2318
1730973600000|2024-11-07 10:00:00|2691|2690.5|2692|2691|2693|2692|2689|2688.5|2183
1730973900000|2024-11-07 10:05:00|2691.5|2690.5|2694|2693|2697|2696|2691|2690.5|2226
1730974200000|2024-11-07 10:10:00|2694.5|2693.5|2691.5|2690.5|2694.5|2694|2691|2690.5|1665
1730974500000|2024-11-07 10:15:00|2690.5|2691|2685.5|2684.5|2691|2691|2684.5|2683.5|3529
1730974800000|2024-11-07 10:20:00|2686|2685.5|2690|2689|2692|2691|2686|2685|2900
1730975100000|2024-11-07 10:25:00|2690.5|2689.5|2690.5|2689.5|2692|2691.5|2689|2688.5|2518
1730975400000|2024-11-07 10:30:00|2691|2690|2694.5|2693.5|2695|2694|2690.5|2689.5|1113
1730975700000|2024-11-07 10:35:00|2694|2693|2695.5|2694.5|2696|2695.5|2692.5|2692|2430
1730976000000|2024-11-07 10:40:00|2694.5|2694|2695.5|2694|2696.5|2695.5|2693.5|2692.5|2211
1730976300000|2024-11-07 10:45:00|2695|2693.5|2693.5|2692.5|2695.5|2694|2693|2692.5|1662
1730976600000|2024-11-07 10:50:00|2694|2693|2693.5|2693|2695|2694|2693.5|2692.5|488
1730976900000|2024-11-07 10:55:00|2694.5|2693.5|2695.5|2694|2696.5|2695.5|2694|2693|829
1730977200000|2024-11-07 11:00:00|2696|2694.5|2701|2700|2701|2700|2692|2691.5|1702
1730977500000|2024-11-07 11:05:00|2700.5|2699.5|2694|2693|2702.5|2701|2694|2693|2039
1730977800000|2024-11-07 11:10:00|2694.5|2693.5|2692|2691|2695.5|2694.5|2692|2691|1349
1730978100000|2024-11-07 11:15:00|2691.5|2691.5|2694.5|2693.5|2696|2695|2691.5|2691.5|1702
1730978400000|2024-11-07 11:20:00|2694|2693|2698.5|2697.5|2700|2699.5|2693.5|2692.5|1428
1730978700000|2024-11-07 11:25:00|2698|2697|2697|2696.5|2699.5|2699|2696|2695.5|804
1730979000000|2024-11-07 11:30:00|2697.5|2696|2695.5|2694.5|2699|2698|2695.5|2694.5|1340
1730979300000|2024-11-07 11:35:00|2695|2694|2694.5|2693.5|2695|2694|2694|2693|211
1730979600000|2024-11-07 11:40:00|2694|2693|2697|2695.5|2697|2696|2693.5|2692.5|3166
1730979900000|2024-11-07 11:45:00|2697.5|2696|2692.5|2691.5|2697.5|2696.5|2692|2691|1625
1730980200000|2024-11-07 11:50:00|2693|2691|2692|2691|2693.5|2692.5|2691.5|2690.5|1097
1730980500000|2024-11-07 11:55:00|2690.5|2690|2693.5|2692|2693.5|2692.5|2690.5|2689.5|1393
1730980800000|2024-11-07 12:00:00|2694|2692.5|2694|2693|2695|2694|2690.5|2689.5|2538
1730981100000|2024-11-07 12:05:00|2695|2693.5|2692|2691.5|2695|2693.5|2691|2690.5|772
1730981400000|2024-11-07 12:10:00|2691.5|2690.5|2694|2693|2694|2693|2691.5|2690.5|545
1730981700000|2024-11-07 12:15:00|2695|2693.5|2697|2696|2698.5|2697|2695|2693.5|981
1730982000000|2024-11-07 12:20:00|2696.5|2695.5|2697|2696|2699|2698|2696|2695|1479
1730982300000|2024-11-07 12:25:00|2696.5|2695.5|2696.5|2696|2697|2696.5|2695.5|2694.5|689
1730982600000|2024-11-07 12:30:00|2697|2696.5|2695.5|2694.5|2699.5|2698.5|2695.5|2694.5|660
1730982900000|2024-11-07 12:35:00|2695|2693.5|2695|2694|2697|2696|2694|2693|539
1730983200000|2024-11-07 12:40:00|2694.5|2693.5|2692.5|2691.5|2695.5|2694.5|2692.5|2691.5|1474
1730983500000|2024-11-07 12:45:00|2691|2690.5|2692|2690.5|2694.5|2693|2690.5|2689.5|3369
1730983800000|2024-11-07 12:50:00|2691.5|2691|2691.5|2690.5|2693.5|2692.5|2691|2690.5|1940
1730984100000|2024-11-07 12:55:00|2691|2690|2686|2685|2692|2691|2685.5|2684.5|1901
1730984400000|2024-11-07 13:00:00|2686.5|2686|2681.5|2680.5|2687|2686|2681.5|2680.5|2046
1730984700000|2024-11-07 13:05:00|2682.5|2681.5|2681.5|2680.5|2683.5|2682.5|2679|2677.5|2668
1730985000000|2024-11-07 13:10:00|2681|2680|2679|2678|2681.5|2680.5|2676.5|2675.5|3252
1730985300000|2024-11-07 13:15:00|2679.5|2678.5|2679|2678|2679.5|2678.5|2674.5|2674|2017
1730985600000|2024-11-07 13:20:00|2678.5|2677.5|2676.5|2675.5|2679|2677.5|2674.5|2674|1448
1730985900000|2024-11-07 13:25:00|2676|2675|2678.5|2677|2679|2678|2676|2675|2121
1730986200000|2024-11-07 13:30:00|2678|2676|2682|2681|2682|2681|2677|2676|2390
1730986500000|2024-11-07 13:35:00|2682.5|2681.5|2681|2680|2684.5|2683|2680.5|2679.5|611
1730986800000|2024-11-07 13:40:00|2683|2682|2683|2682|2683.5|2683|2681.5|2680.5|668
1730987100000|2024-11-07 13:45:00|2682.5|2681.5|2683|2682|2684|2683.5|2681.5|2680|2736
1730987400000|2024-11-07 13:50:00|2682.5|2681.5|2683|2682|2683.5|2682.5|2680.5|2679.5|2067
1730987700000|2024-11-07 13:55:00|2682|2681|2680|2679|2682|2681|2679.5|2678|769
1730988000000|2024-11-07 14:00:00|2680.5|2680|2676.5|2675|2681.5|2680.5|2676|2675|996
1730988300000|2024-11-07 14:05:00|2676|2674.5|2677.5|2676|2677.5|2676|2674|2673|3745
1730988600000|2024-11-07 14:10:00|2677|2676.5|2676|2675.5|2679.5|2678.5|2675.5|2674.5|3502
1730988900000|2024-11-07 14:15:00|2677|2675|2676|2675|2678|2677|2673.5|2672|1591
1730989200000|2024-11-07 14:20:00|2677|2675.5|2683|2682|2683|2682|2677|2675.5|1544
1730989500000|2024-11-07 14:25:00|2685|2683.5|2683|2682|2686.5|2686|2681.5|2681|1831
1730989800000|2024-11-07 14:30:00|2682|2681.5|2673.5|2672.5|2683.5|2682|2671|2670|4539
1730990100000|2024-11-07 14:35:00|2672.5|2672|2675.5|2674.5|2676|2675|2671.5|2670.5|4648
1730990400000|2024-11-07 14:40:00|2674.5|2674|2670.5|2669.5|2676.5|2675.5|2668.5|2667.5|4159
1730990700000|2024-11-07 14:45:00|2669|2668.5|2669.5|2668.5|2670.5|2670|2667|2666|4337
1730991000000|2024-11-07 14:50:00|2670|2669|2678.5|2677.5|2678.5|2677.5|2669.5|2668.5|2169
1730991300000|2024-11-07 14:55:00|2679.5|2678|2682.5|2681.5|2684|2682.5|2678|2677.5|4149
1730991600000|2024-11-07 15:00:00|2683|2682|2681.5|2680.5|2685.5|2684|2680.5|2680|2933
1730991900000|2024-11-07 15:05:00|2681|2680|2680|2679|2682.5|2681.5|2679|2678|4203
1730992200000|2024-11-07 15:10:00|2679.5|2678.5|2681|2680|2682|2681|2678|2677.5|3324
1730992500000|2024-11-07 15:15:00|2682|2680.5|2685|2684|2685.5|2685|2679.5|2678.5|3246
1730992800000|2024-11-07 15:20:00|2685.5|2684.5|2687|2686|2687|2686|2683|2682.5|1700
1730993100000|2024-11-07 15:25:00|2685.5|2684.5|2687.5|2686.5|2689|2687.5|2685|2684|5022
1730993400000|2024-11-07 15:30:00|2688.5|2687|2682.5|2681.5|2688.5|2687.5|2682.5|2681.5|3441
1730993700000|2024-11-07 15:35:00|2683|2682|2685.5|2684.5|2686.5|2685.5|2683|2682|2434
1730994000000|2024-11-07 15:40:00|2685|2684|2697|2696|2705|2702.5|2679.5|2678.5|6120
1730994300000|2024-11-07 15:45:00|2696.5|2694|2708.5|2707|2719|2717|2693.5|2692.5|16386
1730994600000|2024-11-07 15:50:00|2709|2707.5|2699.5|2698.5|2711|2710|2696.5|2695|6258
1730994900000|2024-11-07 15:55:00|2699|2697.5|2699.5|2698.5|2701|2700|2697.5|2697|6523
1730995200000|2024-11-07 16:00:00|2700|2699|2700|2699|2702|2700.5|2692|2691.5|8167
1730995500000|2024-11-07 16:05:00|2698|2697|2687.5|2687|2698|2697|2686.5|2685.5|5683
1730995800000|2024-11-07 16:10:00|2688|2686.5|2686|2685|2688.5|2688|2685|2684.5|6365
1730996100000|2024-11-07 16:15:00|2686.5|2685.5|2686.5|2685.5|2688.5|2687|2685|2684|7530
1730996400000|2024-11-07 16:20:00|2685|2684|2683.5|2682.5|2685.5|2684.5|2683|2682.5|6561
1730996700000|2024-11-07 16:25:00|2682.5|2682|2681.5|2680.5|2682.5|2682|2679|2678|11313
1731052800000|2024-11-08 08:00:00|2669|2668|2674.5|2673|2677.5|2675.5|2667.5|2665|2405
1731053100000|2024-11-08 08:05:00|2675.5|2673.5|2669|2667.5|2678|2677|2665|2663.5|10762
1731053400000|2024-11-08 08:10:00|2669.5|2668.5|2669.5|2668|2671|2669.5|2664|2662.5|4834
1731053700000|2024-11-08 08:15:00|2669|2667.5|2677|2676|2677|2676|2668.5|2667.5|2844
1731054000000|2024-11-08 08:20:00|2678|2676.5|2681|2680|2688|2687|2678|2676.5|6113
1731054300000|2024-11-08 08:25:00|2681.5|2680.5|2681|2680.5|2683.5|2682|2675|2674.5|4862
1731054600000|2024-11-08 08:30:00|2681.5|2681|2683.5|2683|2685|2684|2679|2678|3724
1731054900000|2024-11-08 08:35:00|2684|2682.5|2685.5|2684.5|2685.5|2684.5|2681.5|2680.5|2862
1731055200000|2024-11-08 08:40:00|2685|2684|2677.5|2676.5|2685|2684|2677.5|2676.5|2443
1731055500000|2024-11-08 08:45:00|2677|2677|2679.5|2678.5|2681.5|2680.5|2676|2675|4778
1731055800000|2024-11-08 08:50:00|2679|2679|2684|2683|2684|2683|2679|2678.5|2824
1731056100000|2024-11-08 08:55:00|2683.5|2682.5|2681.5|2681|2683.5|2683|2679|2678.5|2221
1731056400000|2024-11-08 09:00:00|2681|2680.5|2675.5|2674.5|2685|2684|2674.5|2673.5|3330
1731056700000|2024-11-08 09:05:00|2677|2675|2680.5|2680|2681|2680|2676.5|2675|2290
1731057000000|2024-11-08 09:10:00|2681|2680.5|2681.5|2681|2682.5|2682|2680.5|2680|1991
1731057300000|2024-11-08 09:15:00|2682|2680.5|2679|2678.5|2682|2681|2678|2677.5|2288
1731057600000|2024-11-08 09:20:00|2676|2675.5|2669.5|2669|2677.5|2676.5|2668.5|2668|3558
1731057900000|2024-11-08 09:25:00|2670|2669.5|2675|2674|2675|2674|2670|2669.5|2091
1731058200000|2024-11-08 09:30:00|2674.5|2673|2669|2668|2674.5|2673.5|2665|2664.5|5099
1731058500000|2024-11-08 09:35:00|2668.5|2669|2670|2669.5|2671|2670.5|2668|2667|3573
1731058800000|2024-11-08 09:40:00|2670.5|2670|2668|2667.5|2670.5|2670|2668|2667.5|2353
1731059100000|2024-11-08 09:45:00|2666|2665|2664.5|2663.5|2668|2667.5|2663|2662|3572
1731059400000|2024-11-08 09:50:00|2666|2665.5|2663.5|2663|2669|2668|2663.5|2662.5|6035
1731059700000|2024-11-08 09:55:00|2664.5|2663.5|2662|2661.5|2664.5|2663.5|2660.5|2659.5|4885
1731060000000|2024-11-08 10:00:00|2662.5|2662|2661|2660|2664.5|2664|2660.5|2660|4878
1731060300000|2024-11-08 10:05:00|2660.5|2659.5|2654|2653.5|2661|2660.5|2654|2653|2858
1731060600000|2024-11-08 10:10:00|2653.5|2653|2656|2655|2657.5|2656.5|2652|2651.5|4724
1731060900000|2024-11-08 10:15:00|2656.5|2655.5|2658|2657|2660|2659|2653.5|2652.5|6143
1731061200000|2024-11-08 10:20:00|2657.5|2656.5|2660.5|2660|2661|2660|2657.5|2656.5|2724
1731061500000|2024-11-08 10:25:00|2661|2659|2658.5|2657.5|2661.5|2660.5|2657|2656.5|2416
1731061800000|2024-11-08 10:30:00|2657.5|2656.5|2655.5|2655|2657.5|2656.5|2654|2653.5|3987
1731062100000|2024-11-08 10:35:00|2655|2654|2659.5|2659|2659.5|2659|2653.5|2653|3528
1731062400000|2024-11-08 10:40:00|2660|2659.5|2664|2663|2664.5|2664|2660|2659|2819
1731062700000|2024-11-08 10:45:00|2664.5|2663.5|2659.5|2659|2664.5|2663.5|2659.5|2658.5|1242
1731063000000|2024-11-08 10:50:00|2660|2659.5|2662|2661|2663.5|2663|2660|2659|6344
1731063300000|2024-11-08 10:55:00|2662.5|2661.5|2665.5|2665|2666.5|2665.5|2662.5|2661.5|4530
1731063600000|2024-11-08 11:00:00|2665|2664.5|2665|2664|2665|2664.5|2661|2660.5|2163
1731063900000|2024-11-08 11:05:00|2665.5|2665|2663.5|2663|2666|2665|2660.5|2659.5|2020
1731064200000|2024-11-08 11:10:00|2664|2662.5|2668.5|2667.5|2670|2669.5|2664|2662.5|5653
1731064500000|2024-11-08 11:15:00|2668|2667|2668.5|2668|2670|2669.5|2666|2665|2024
1731064800000|2024-11-08 11:20:00|2669|2667.5|2669|2668|2672|2671.5|2668.5|2667.5|2085
1731065100000|2024-11-08 11:25:00|2668.5|2668.5|2667.5|2667|2669|2668.5|2665.5|2665|2863
1731065400000|2024-11-08 11:30:00|2667|2666.5|2665.5|2664.5|2667|2666.5|2664|2663.5|1870
1731065700000|2024-11-08 11:35:00|2666|2665|2671|2670|2671.5|2671|2665.5|2665|11424
1731066000000|2024-11-08 11:40:00|2670.5|2670.5|2667|2666.5|2671.5|2671|2667|2666.5|3936
1731066300000|2024-11-08 11:45:00|2666.5|2665.5|2666.5|2666|2667.5|2666.5|2665|2664|1923
1731066600000|2024-11-08 11:50:00|2666|2665|2663|2662.5|2666.5|2665.5|2663|2662.5|1138
1731066900000|2024-11-08 11:55:00|2663.5|2663|2665.5|2664.5|2666|2665|2662.5|2661.5|1301
1731067200000|2024-11-08 12:00:00|2666|2665|2669|2668|2669.5|2668.5|2666|2665|1791
1731067500000|2024-11-08 12:05:00|2668.5|2667.5|2669|2668|2670|2669|2667.5|2666.5|1023
1731067800000|2024-11-08 12:10:00|2668.5|2667.5|2669.5|2668.5|2669.5|2669|2668.5|2667.5|917
1731068100000|2024-11-08 12:15:00|2669|2669|2670.5|2669.5|2671|2670|2667.5|2667|1430
1731068400000|2024-11-08 12:20:00|2670|2669|2668|2667|2670.5|2669.5|2667.5|2666.5|1133
1731068700000|2024-11-08 12:25:00|2667.5|2666.5|2665.5|2664.5|2669|2668|2665|2664|2907
1731069000000|2024-11-08 12:30:00|2666|2665|2664.5|2663.5|2666|2665|2663|2662|2840
1731069300000|2024-11-08 12:35:00|2665|2664|2663|2662|2666|2665.5|2662|2661.5|2752
1731069600000|2024-11-08 12:40:00|2663.5|2662.5|2666|2665|2666|2665|2663.5|2662.5|940
1731069900000|2024-11-08 12:45:00|2666.5|2665.5|2668|2667|2669|2668|2665|2664|678
1731070200000|2024-11-08 12:50:00|2668.5|2667.5|2670|2669|2670|2669.5|2668|2667|1738
1731070500000|2024-11-08 12:55:00|2670.5|2669.5|2669.5|2669|2671|2670.5|2669|2668|1041
1731070800000|2024-11-08 13:00:00|2669|2668.5|2672.5|2672|2673|2672|2669|2668|1283
1731071100000|2024-11-08 13:05:00|2673|2671.5|2670.5|2670|2675|2674|2670.5|2669.5|1541
1731071400000|2024-11-08 13:10:00|2671|2670.5|2669.5|2668.5|2671.5|2670.5|2669|2668.5|1931
1731071700000|2024-11-08 13:15:00|2669|2668|2670.5|2670|2670.5|2670|2667|2666|3241
1731072000000|2024-11-08 13:20:00|2671|2669.5|2673|2672.5|2673|2672.5|2671|2669.5|1091
1731072300000|2024-11-08 13:25:00|2672.5|2672|2672|2671|2674|2673.5|2671|2670.5|948
1731072600000|2024-11-08 13:30:00|2671.5|2671.5|2672.5|2671.5|2673|2672|2671|2670.5|274
1731072900000|2024-11-08 13:35:00|2673|2672|2669|2668.5|2673|2672.5|2668.5|2667.5|1950
1731073200000|2024-11-08 13:40:00|2669.5|2668|2668.5|2667.5|2670|2669|2667|2666|5912
1731073500000|2024-11-08 13:45:00|2668|2668.5|2669|2668.5|2671|2670|2668|2667.5|1603
1731073800000|2024-11-08 13:50:00|2668.5|2668|2672|2671.5|2672.5|2671.5|2668.5|2667.5|1404
1731074100000|2024-11-08 13:55:00|2671.5|2671|2669.5|2669|2671.5|2671|2669.5|2668.5|1494
1731074400000|2024-11-08 14:00:00|2670|2668.5|2666.5|2665.5|2670|2669|2666.5|2665.5|2282
1731074700000|2024-11-08 14:05:00|2666|2666|2666|2665.5|2668|2667|2665.5|2664.5|2932
1731075000000|2024-11-08 14:10:00|2666.5|2666|2668|2667|2668|2667.5|2666|2665.5|1837
1731075300000|2024-11-08 14:15:00|2667.5|2667.5|2670.5|2670|2671|2670.5|2667.5|2667|2165
1731075600000|2024-11-08 14:20:00|2670|2669.5|2671|2670.5|2671.5|2671|2669.5|2669|2582
1731075900000|2024-11-08 14:25:00|2670.5|2670|2668|2667.5|2670.5|2670|2666|2665.5|1650
1731076200000|2024-11-08 14:30:00|2668.5|2668.5|2667|2666|2670|2669.5|2664|2663.5|1891
1731076500000|2024-11-08 14:35:00|2665|2664.5|2663|2662.5|2667|2666|2661.5|2660.5|4053
1731076800000|2024-11-08 14:40:00|2662.5|2662|2660|2659.5|2662.5|2662.5|2658.5|2658|3861
1731077100000|2024-11-08 14:45:00|2660.5|2659|2666|2665|2667.5|2666.5|2658.5|2658|2003
1731077400000|2024-11-08 14:50:00|2665.5|2664.5|2662.5|2662|2665.5|2664.5|2662|2661|1963
1731077700000|2024-11-08 14:55:00|2663|2661.5|2662|2661|2663.5|2663|2661|2660.5|2901
1731078000000|2024-11-08 15:00:00|2661.5|2659.5|2658.5|2657.5|2662|2661.5|2657.5|2656.5|1627
1731078300000|2024-11-08 15:05:00|2659.5|2659|2661.5|2660.5|2664.5|2664|2659|2658|3624
1731078600000|2024-11-08 15:10:00|2662|2661|2666|2665|2666|2665|2660|2659.5|2037
1731078900000|2024-11-08 15:15:00|2665.5|2664.5|2660|2659.5|2665.5|2665|2660|2659|2177
1731079200000|2024-11-08 15:20:00|2660.5|2659|2660|2659.5|2662.5|2662|2658.5|2658|3561
1731079500000|2024-11-08 15:25:00|2660.5|2660|2660.5|2660|2661|2660.5|2658.5|2658|1927
1731079800000|2024-11-08 15:30:00|2660|2659.5|2664.5|2663.5|2664.5|2664|2659.5|2659|4649
1731080100000|2024-11-08 15:35:00|2664|2663|2660.5|2659.5|2665.5|2664.5|2660|2659|2162
1731080400000|2024-11-08 15:40:00|2661|2660.5|2657.5|2657|2661.5|2660.5|2651.5|2650.5|7091
1731080700000|2024-11-08 15:45:00|2657|2656.5|2658|2657|2658.5|2658|2656.5|2655.5|3351
1731081000000|2024-11-08 15:50:00|2658.5|2657.5|2657.5|2656.5|2659.5|2658.5|2657.5|2656.5|1958
1731081300000|2024-11-08 15:55:00|2658|2657|2657.5|2657|2660|2659.5|2656.5|2656|2072
1731081600000|2024-11-08 16:00:00|2657|2656.5|2653.5|2652.5|2657.5|2657|2652.5|2652|2665
1731081900000|2024-11-08 16:05:00|2653|2652|2653.5|2652.5|2654.5|2654|2652.5|2651.5|1482
1731082200000|2024-11-08 16:10:00|2654|2653|2654|2653.5|2656|2655.5|2652.5|2652|3380
1731082500000|2024-11-08 16:15:00|2654.5|2653|2655|2654.5|2656.5|2656|2654.5|2653|3007
1731082800000|2024-11-08 16:20:00|2655.5|2655|2657.5|2657|2657.5|2657|2655|2654.5|2420
1731083100000|2024-11-08 16:25:00|2657|2656.5|2654.5|2654|2658|2657.5|2654.5|2654|4531
1731312000000|2024-11-11 08:00:00|2671.5|2669|2662|2660.5|2672|2669.5|2659|2657|5246
1731312300000|2024-11-11 08:05:00|2663|2660|2663|2661.5|2669|2667.5|2661.5|2660|5766
1731312600000|2024-11-11 08:10:00|2663.5|2662|2666|2665|2666.5|2665|2661.5|2660|3405
1731312900000|2024-11-11 08:15:00|2665.5|2664.5|2664|2663|2668.5|2667|2662|2661.5|3864
1731313200000|2024-11-11 08:20:00|2665|2663.5|2659.5|2658.5|2665|2664|2658|2657.5|1912
1731313500000|2024-11-11 08:25:00|2660|2659|2660|2658.5|2660.5|2660|2657.5|2657|2372
1731313800000|2024-11-11 08:30:00|2659.5|2658|2662|2661|2662.5|2662|2659|2658|1750
1731314100000|2024-11-11 08:35:00|2661.5|2661.5|2668|2667|2669.5|2668.5|2661.5|2660.5|805
1731314400000|2024-11-11 08:40:00|2668.5|2667.5|2665|2664|2669|2668|2664.5|2663.5|2455
1731314700000|2024-11-11 08:45:00|2664.5|2664.5|2664|2662.5|2666.5|2666|2663.5|2662.5|2094
1731315000000|2024-11-11 08:50:00|2664.5|2663|2664.5|2664|2667|2666.5|2664|2663|2123
1731315300000|2024-11-11 08:55:00|2665|2664.5|2663|2662|2666|2665.5|2662|2661.5|1165
1731315600000|2024-11-11 09:00:00|2662.5|2662.5|2656|2655|2663.5|2663|2656|2655|2436
1731315900000|2024-11-11 09:05:00|2656.5|2655.5|2663|2662|2663|2662|2656.5|2655|2411
1731316200000|2024-11-11 09:10:00|2662.5|2662.5|2665.5|2665|2665.5|2665|2661.5|2661|1317
1731316500000|2024-11-11 09:15:00|2666|2664.5|2661.5|2660.5|2666|2664.5|2658.5|2657.5|3104
1731316800000|2024-11-11 09:20:00|2661|2660|2663|2662|2664|2663|2661|2660|754
1731317100000|2024-11-11 09:25:00|2663.5|2662.5|2661|2660.5|2663.5|2662.5|2658.5|2658|2164
1731317400000|2024-11-11 09:30:00|2661.5|2660|2659|2658|2661.5|2660|2656.5|2655.5|2365
1731317700000|2024-11-11 09:35:00|2658.5|2658.5|2665.5|2664.5|2665.5|2665|2658.5|2658.5|2309
1731318000000|2024-11-11 09:40:00|2666|2665|2667.5|2667|2667.5|2667|2665.5|2665|1274
1731318300000|2024-11-11 09:45:00|2667|2666.5|2667|2666|2668.5|2667.5|2665.5|2665|2482
1731318600000|2024-11-11 09:50:00|2668|2666.5|2667|2666|2669.5|2668.5|2667|2666|3062
1731318900000|2024-11-11 09:55:00|2667.5|2666.5|2666|2665.5|2669|2668|2666|2665|1794
1731319200000|2024-11-11 10:00:00|2666.5|2666|2666|2665|2668|2667.5|2666|2665|1491
1731319500000|2024-11-11 10:05:00|2665|2664|2665.5|2664.5|2667|2666|2664.5|2664|2535
1731319800000|2024-11-11 10:10:00|2665|2665|2664|2663.5|2665|2665|2663|2662|1982
1731320100000|2024-11-11 10:15:00|2664.5|2664|2666.5|2666|2667.5|2666.5|2664.5|2664|1415
1731320400000|2024-11-11 10:20:00|2666|2665|2667|2666.5|2667.5|2667|2666|2665|2078
1731320700000|2024-11-11 10:25:00|2667.5|2665.5|2666.5|2665.5|2667.5|2666.5|2666|2665|1923
1731321000000|2024-11-11 10:30:00|2666|2666|2668|2667|2668|2667.5|2666|2666|2381
1731321300000|2024-11-11 10:35:00|2668.5|2667.5|2667.5|2666.5|2669|2668.5|2667.5|2666.5|3248
1731321600000|2024-11-11 10:40:00|2667|2667.5|2670.5|2669.5|2673|2672.5|2667|2667.5|2614
1731321900000|2024-11-11 10:45:00|2670|2669|2665|2664|2670|2669|2665|2664|1304
1731322200000|2024-11-11 10:50:00|2665.5|2664.5|2665.5|2664.5|2667|2666|2664|2663|3768
1731322500000|2024-11-11 10:55:00|2665|2664|2664.5|2664|2665.5|2664.5|2664|2662.5|1466
1731322800000|2024-11-11 11:00:00|2665|2664.5|2666|2665|2667.5|2666.5|2665|2664.5|2698
1731323100000|2024-11-11 11:05:00|2665.5|2664.5|2665.5|2664.5|2666|2665.5|2663.5|2662.5|2363
1731323400000|2024-11-11 11:10:00|2666|2665|2664|2663.5|2667.5|2667|2664|2663.5|897
1731323700000|2024-11-11 11:15:00|2664.5|2664|2662|2661.5|2664.5|2664|2661.5|2661|1176
1731324000000|2024-11-11 11:20:00|2662.5|2661|2665|2664|2665.5|2664.5|2662|2661|549
1731324300000|2024-11-11 11:25:00|2664.5|2663.5|2666|2665|2667.5|2667|2663|2662.5|766
1731324600000|2024-11-11 11:30:00|2666.5|2665.5|2668|2667|2668|2667.5|2666|2665|1564
1731324900000|2024-11-11 11:35:00|2669|2668|2668|2667|2669|2668.5|2668|2667|1590
1731325200000|2024-11-11 11:40:00|2668.5|2667.5|2669.5|2668.5|2669.5|2668.5|2666.5|2665.5|1053
1731325500000|2024-11-11 11:45:00|2670|2669|2670|2669|2670|2669|2668.5|2667.5|1150
1731325800000|2024-11-11 11:50:00|2671|2668.5|2672|2671|2672|2671.5|2669.5|2668.5|1369
1731326100000|2024-11-11 11:55:00|2671.5|2671.5|2672|2671.5|2672|2671.5|2671.5|2671|441
1731326400000|2024-11-11 12:00:00|2672.5|2671|2676.5|2675.5|2678|2677|2672|2671|3115
1731326700000|2024-11-11 12:05:00|2677|2676|2676|2675|2677|2676|2675|2674|836
1731327000000|2024-11-11 12:10:00|2675.5|2674.5|2677.5|2676|2677.5|2676.5|2675.5|2674.5|920
1731327300000|2024-11-11 12:15:00|2677|2675.5|2677.5|2676.5|2677.5|2677|2676|2675|877
1731327600000|2024-11-11 12:20:00|2677|2676|2676|2675|2677.5|2676.5|2676|2675|928
1731327900000|2024-11-11 12:25:00|2675.5|2676|2676|2675|2677|2676.5|2675.5|2675|1841
1731328200000|2024-11-11 12:30:00|2676.5|2675.5|2677|2676|2677|2676.5|2675|2674|717
1731328500000|2024-11-11 12:35:00|2676.5|2676.5|2676|2675|2677|2676.5|2675.5|2675|1063
1731328800000|2024-11-11 12:40:00|2676.5|2675.5|2677|2676|2677.5|2677|2676|2675|1354
1731329100000|2024-11-11 12:45:00|2676.5|2676.5|2675.5|2674.5|2677|2676.5|2674.5|2673.5|1940
1731329400000|2024-11-11 12:50:00|2675|2674|2675|2674|2676|2675|2674.5|2674|2442
1731329700000|2024-11-11 12:55:00|2675.5|2674.5|2673|2672|2675.5|2674.5|2672.5|2672|1180
1731330000000|2024-11-11 13:00:00|2673.5|2672.5|2671.5|2671|2673.5|2673|2671.5|2671|1024
1731330300000|2024-11-11 13:05:00|2671|2670.5|2673|2672.5|2673|2672.5|2671|2670|3645
1731330600000|2024-11-11 13:10:00|2673.5|2673|2674.5|2674|2675|2674.5|2673.5|2672.5|1487
1731330900000|2024-11-11 13:15:00|2675|2674.5|2676.5|2676|2677.5|2676.5|2674.5|2674|1408
1731331200000|2024-11-11 13:20:00|2677|2675.5|2679.5|2678.5|2679.5|2679|2676|2675|1746
1731331500000|2024-11-11 13:25:00|2680|2679|2682|2681|2682|2681|2679.5|2678.5|2648
1731331800000|2024-11-11 13:30:00|2681.5|2680.5|2682|2681|2682.5|2682|2681|2680.5|1588
1731332100000|2024-11-11 13:35:00|2682.5|2681.5|2680.5|2680|2682.5|2682|2680.5|2680|1585
1731332400000|2024-11-11 13:40:00|2680|2679.5|2681|2680.5|2682|2681.5|2679.5|2679|1207
1731332700000|2024-11-11 13:45:00|2682|2681|2682|2681|2682.5|2681.5|2681|2680.5|912
1731333000000|2024-11-11 13:50:00|2682.5|2681.5|2683|2682.5|2684|2683|2682.5|2681.5|1768
1731333300000|2024-11-11 13:55:00|2683.5|2682|2683|2682.5|2683.5|2683|2682|2681|1477
1731333600000|2024-11-11 14:00:00|2682.5|2682|2678.5|2678|2682.5|2682.5|2678.5|2677.5|1264
1731333900000|2024-11-11 14:05:00|2679|2678.5|2677|2676|2679|2678.5|2676.5|2676|867
1731334200000|2024-11-11 14:10:00|2678|2676.5|2677|2676|2678|2677.5|2676|2675|1712
1731334500000|2024-11-11 14:15:00|2677.5|2676.5|2677|2676.5|2678.5|2677.5|2677|2676|537
1731334800000|2024-11-11 14:20:00|2677.5|2677|2677.5|2676.5|2678.5|2678|2676.5|2676|1991
1731335100000|2024-11-11 14:25:00|2677|2676|2676.5|2675.5|2677|2676|2674.5|2674|1145
1731335400000|2024-11-11 14:30:00|2677|2676|2679.5|2679|2681|2680|2676.5|2676|5758
1731335700000|2024-11-11 14:35:00|2680|2678.5|2684.5|2683.5|2686|2685.5|2679|2678.5|2802
1731336000000|2024-11-11 14:40:00|2684|2684|2682|2681|2686|2685|2681|2680.5|1203
1731336300000|2024-11-11 14:45:00|2682.5|2681.5|2685.5|2684.5|2685.5|2684.5|2680.5|2680|2736
1731336600000|2024-11-11 14:50:00|2685|2685|2685|2684.5|2687|2686|2685|2684|2686
1731336900000|2024-11-11 14:55:00|2684.5|2684|2684|2683|2686|2685.5|2682.5|2682|3022
1731337200000|2024-11-11 15:00:00|2684.5|2683.5|2683.5|2682.5|2685|2684|2683|2682|2002
1731337500000|2024-11-11 15:05:00|2684|2683|2684|2683|2684.5|2684|2683|2682|2304
1731337800000|2024-11-11 15:10:00|2684.5|2683.5|2692|2691|2693|2692.5|2684.5|2683.5|5214
1731338100000|2024-11-11 15:15:00|2691.5|2691.5|2690.5|2690|2693|2692.5|2690|2689.5|3186
1731338400000|2024-11-11 15:20:00|2690|2689.5|2686.5|2685.5|2690|2689.5|2686|2685.5|2679
1731338700000|2024-11-11 15:25:00|2686|2684.5|2683.5|2682.5|2686|2684.5|2682|2681|2946
1731339000000|2024-11-11 15:30:00|2684|2683|2681.5|2680.5|2685|2684|2681.5|2680.5|2461
1731339300000|2024-11-11 15:35:00|2682.5|2681|2685|2684|2685|2684.5|2682|2681|1483
1731339600000|2024-11-11 15:40:00|2684.5|2683.5|2685.5|2685|2686|2685|2683|2682|1812
1731339900000|2024-11-11 15:45:00|2685|2684.5|2683.5|2683|2686.5|2685.5|2683.5|2683|1221
1731340200000|2024-11-11 15:50:00|2684|2682.5|2685|2684|2685|2684.5|2683.5|2682.5|1312
1731340500000|2024-11-11 15:55:00|2686|2684.5|2686.5|2686|2687.5|2686.5|2685.5|2684.5|1148
1731340800000|2024-11-11 16:00:00|2686|2685.5|2687|2686.5|2688.5|2688|2686|2685.5|1201
1731341100000|2024-11-11 16:05:00|2687.5|2687|2687.5|2686.5|2687.5|2687|2686|2685.5|637
1731341400000|2024-11-11 16:10:00|2687|2687|2688.5|2688|2690.5|2690|2686.5|2686|3100
1731341700000|2024-11-11 16:15:00|2688|2687.5|2689.5|2689|2690|2689.5|2687.5|2687|1846
1731342000000|2024-11-11 16:20:00|2689|2688.5|2689|2688.5|2690.5|2690|2688|2687.5|1382
1731342300000|2024-11-11 16:25:00|2689.5|2689|2689|2688|2689.5|2689|2688|2687.5|966
1731398400000|2024-11-12 08:00:00|2658|2656.5|2653|2650.5|2658|2656.5|2650.5|2649.5|4025
1731398700000|2024-11-12 08:05:00|2653.5|2651|2657|2655|2658|2657|2648.5|2647|4645
1731399000000|2024-11-12 08:10:00|2658|2656.5|2652|2650.5|2658|2657.5|2651.5|2650.5|4163
1731399300000|2024-11-12 08:15:00|2652.5|2651|2661.5|2660|2664.5|2663|2652|2650.5|6484
1731399600000|2024-11-12 08:20:00|2661|2660.5|2665.5|2664.5|2668|2667|2661|2660|2310
1731399900000|2024-11-12 08:25:00|2666|2665|2666|2665.5|2668|2667.5|2665|2664.5|2173
1731400200000|2024-11-12 08:30:00|2666.5|2667|2665.5|2665|2669|2668|2663.5|2663|4386
1731400500000|2024-11-12 08:35:00|2665|2664.5|2670|2669|2670|2669|2662.5|2662|1985
1731400800000|2024-11-12 08:40:00|2670.5|2669.5|2668.5|2667.5|2671.5|2671|2665.5|2664.5|2372
1731401100000|2024-11-12 08:45:00|2669|2667|2667.5|2666.5|2669|2667.5|2660.5|2659.5|3601
1731401400000|2024-11-12 08:50:00|2667|2666|2670.5|2669.5|2671.5|2670.5|2666|2665|2217
1731401700000|2024-11-12 08:55:00|2669.5|2668.5|2673.5|2672.5|2673.5|2673|2668.5|2667.5|1271
1731402000000|2024-11-12 09:00:00|2674|2673|2669|2668|2674|2673|2666.5|2665.5|2267
1731402300000|2024-11-12 09:05:00|2668.5|2667.5|2664.5|2663|2670.5|2669|2662.5|2661.5|2090
1731402600000|2024-11-12 09:10:00|2664|2664|2666.5|2665.5|2666.5|2666|2663.5|2663|1512
1731402900000|2024-11-12 09:15:00|2666|2666|2662|2661|2666|2666|2662|2661|2666
1731403200000|2024-11-12 09:20:00|2663|2661.5|2665|2664.5|2667|2666|2663|2661.5|2182
1731403500000|2024-11-12 09:25:00|2664|2663.5|2664.5|2663.5|2667.5|2667|2663.5|2663|1046
1731403800000|2024-11-12 09:30:00|2664|2663|2663|2662|2668.5|2668|2663|2662|2466
1731404100000|2024-11-12 09:35:00|2664|2663|2664|2663|2664|2663.5|2661|2660|2490
1731404400000|2024-11-12 09:40:00|2664.5|2663.5|2667.5|2666|2669|2668|2664.5|2663.5|3316
1731404700000|2024-11-12 09:45:00|2667|2666.5|2663.5|2662|2667.5|2667|2663|2662|987
1731405000000|2024-11-12 09:50:00|2664|2662.5|2667|2666|2668.5|2667.5|2663.5|2662.5|4028
1731405300000|2024-11-12 09:55:00|2666.5|2665.5|2665|2664|2667|2666.5|2664.5|2664|1038
1731405600000|2024-11-12 10:00:00|2664.5|2663.5|2664|2663.5|2667.5|2666.5|2663.5|2663|1787
1731405900000|2024-11-12 10:05:00|2664.5|2664|2663|2662.5|2664.5|2664|2661|2660.5|4184
1731406200000|2024-11-12 10:10:00|2662.5|2662|2665|2664.5|2666.5|2665.5|2662.5|2662|3396
1731406500000|2024-11-12 10:15:00|2664.5|2664|2663|2662.5|2665|2664.5|2662.5|2661.5|3761
1731406800000|2024-11-12 10:20:00|2663.5|2663|2664|2663.5|2665|2664.5|2663.5|2662.5|961
1731407100000|2024-11-12 10:25:00|2663|2662.5|2661.5|2660.5|2663|2662.5|2660.5|2659.5|1404
1731407400000|2024-11-12 10:30:00|2660.5|2661|2661|2660.5|2662|2661|2660|2659|1526
1731407700000|2024-11-12 10:35:00|2661.5|2660|2662.5|2662|2663.5|2662.5|2660.5|2660|579
1731408000000|2024-11-12 10:40:00|2662|2661.5|2661.5|2661|2662.5|2661.5|2659.5|2659|1484
1731408300000|2024-11-12 10:45:00|2661|2660.5|2658.5|2658|2661|2660.5|2657.5|2656.5|3516
1731408600000|2024-11-12 10:50:00|2659|2658.5|2658.5|2658|2661|2660|2658.5|2658|951
1731408900000|2024-11-12 10:55:00|2658|2657.5|2657.5|2656.5|2658.5|2657.5|2656|2655.5|2118
1731409200000|2024-11-12 11:00:00|2658|2657|2659.5|2658|2659.5|2659|2657.5|2657|607
1731409500000|2024-11-12 11:05:00|2660|2658.5|2660|2659|2661|2660|2658.5|2658|647
1731409800000|2024-11-12 11:10:00|2661|2659.5|2663.5|2663|2663.5|2663|2661|2659.5|1106
1731410100000|2024-11-12 11:15:00|2664|2662.5|2659.5|2658.5|2664|2663|2659|2658.5|1215
1731410400000|2024-11-12 11:20:00|2660|2659|2660|2659.5|2661|2660|2659.5|2659|1273
1731410700000|2024-11-12 11:25:00|2659.5|2659|2657|2656|2660|2659|2656.5|2655.5|1188
1731411000000|2024-11-12 11:30:00|2656.5|2655.5|2656|2655|2656.5|2655.5|2654.5|2653.5|2486
1731411300000|2024-11-12 11:35:00|2655.5|2655.5|2657|2656|2657|2656|2654.5|2654|598
1731411600000|2024-11-12 11:40:00|2656.5|2655.5|2656|2655.5|2657|2656.5|2656|2655.5|1725
1731411900000|2024-11-12 11:45:00|2656.5|2656|2655|2654.5|2657.5|2657|2655|2654.5|781
1731412200000|2024-11-12 11:50:00|2654.5|2654|2655|2654.5|2655.5|2655|2654.5|2653.5|2639
1731412500000|2024-11-12 11:55:00|2654|2653|2653.5|2652.5|2655.5|2655|2653.5|2652.5|342
1731412800000|2024-11-12 12:00:00|2655.5|2655|2656.5|2655.5|2656.5|2655.5|2653.5|2652.5|1128
1731413100000|2024-11-12 12:05:00|2656|2656|2656.5|2655.5|2656.5|2656|2655.5|2655|1136
1731413400000|2024-11-12 12:10:00|2656|2656|2659|2658|2659.5|2659|2656|2655.5|1517
1731413700000|2024-11-12 12:15:00|2658.5|2657.5|2657.5|2656.5|2659|2658|2657|2656.5|2194
1731414000000|2024-11-12 12:20:00|2658|2657|2657|2656|2658|2657|2655.5|2655|1316
1731414300000|2024-11-12 12:25:00|2656.5|2655.5|2656|2655|2658.5|2657.5|2656|2655|1484
1731414600000|2024-11-12 12:30:00|2656.5|2655.5|2657|2656|2657.5|2656.5|2655.5|2654.5|189
1731414900000|2024-11-12 12:35:00|2656.5|2655.5|2656|2655|2657|2656|2656|2655|1688
1731415200000|2024-11-12 12:40:00|2655.5|2654.5|2656.5|2656|2656.5|2656|2655.5|2654.5|887
1731415500000|2024-11-12 12:45:00|2657.5|2657|2657|2656.5|2658.5|2658|2657|2656.5|3111
1731415800000|2024-11-12 12:50:00|2656.5|2656|2654|2653|2657|2656|2653.5|2653|2527
1731416100000|2024-11-12 12:55:00|2653.5|2652.5|2652.5|2651.5|2653.5|2653|2651.5|2651|3455
1731416400000|2024-11-12 13:00:00|2653|2652|2653|2652.5|2654|2653|2651.5|2651|2408
1731416700000|2024-11-12 13:05:00|2652.5|2652|2654|2653.5|2654.5|2654|2652.5|2651.5|684
1731417000000|2024-11-12 13:10:00|2654.5|2654|2653|2652.5|2655|2654.5|2652|2651.5|3147
1731417300000|2024-11-12 13:15:00|2653.5|2653|2655.5|2654.5|2656.5|2655.5|2653.5|2652.5|1820
1731417600000|2024-11-12 13:20:00|2656|2655|2655|2654|2657.5|2657|2655|2654|2872
1731417900000|2024-11-12 13:25:00|2654.5|2654.5|2653|2652.5|2656|2655|2653|2652|1937
1731418200000|2024-11-12 13:30:00|2653.5|2652|2656.5|2656|2658|2657|2653.5|2652|522
1731418500000|2024-11-12 13:35:00|2657|2655.5|2653|2652|2657|2656.5|2653|2652|1157
1731418800000|2024-11-12 13:40:00|2652.5|2651.5|2653.5|2652.5|2654.5|2653.5|2651.5|2651|1397
1731419100000|2024-11-12 13:45:00|2654|2653.5|2654.5|2653.5|2655.5|2655|2654|2653|2256
1731419400000|2024-11-12 13:50:00|2655|2654|2654.5|2654|2655|2654.5|2653.5|2653|1584
1731419700000|2024-11-12 13:55:00|2655|2653.5|2655|2654|2655.5|2655|2654|2653|2359
1731420000000|2024-11-12 14:00:00|2655.5|2654.5|2654|2653|2657|2656.5|2654|2653|769
1731420300000|2024-11-12 14:05:00|2653.5|2652.5|2653.5|2652.5|2653.5|2653|2652|2651.5|1209
1731420600000|2024-11-12 14:10:00|2653|2652|2653|2652.5|2654|2653|2652|2651|1834
1731420900000|2024-11-12 14:15:00|2652.5|2652|2652|2651|2653.5|2653|2651.5|2650.5|2376
1731421200000|2024-11-12 14:20:00|2651.5|2651.5|2651.5|2651|2653|2652.5|2650.5|2650|5021
1731421500000|2024-11-12 14:25:00|2651|2650.5|2651.5|2651|2653|2652|2650.5|2650|2417
1731421800000|2024-11-12 14:30:00|2652|2651.5|2648|2647.5|2654|2653.5|2648|2647.5|6081
1731422100000|2024-11-12 14:35:00|2648.5|2647|2647.5|2647|2648.5|2648|2646|2645.5|4877
1731422400000|2024-11-12 14:40:00|2648|2646.5|2647.5|2646.5|2649.5|2649|2647|2646|4158
1731422700000|2024-11-12 14:45:00|2647|2646|2651|2650.5|2651|2650.5|2646.5|2646|3297
1731423000000|2024-11-12 14:50:00|2650.5|2650|2653.5|2653|2654.5|2654|2650.5|2649.5|2346
1731423300000|2024-11-12 14:55:00|2654|2653.5|2654|2653|2654|2653.5|2652|2651.5|3091
1731423600000|2024-11-12 15:00:00|2654.5|2653.5|2648.5|2647.5|2654.5|2654|2646|2645.5|4448
1731423900000|2024-11-12 15:05:00|2649|2648|2644|2643.5|2649|2648|2644|2643.5|4890
1731424200000|2024-11-12 15:10:00|2643.5|2643|2639|2638|2645.5|2644.5|2637.5|2637|5172
1731424500000|2024-11-12 15:15:00|2638.5|2638.5|2634|2633|2639|2638.5|2633.5|2633|9413
1731424800000|2024-11-12 15:20:00|2633|2632.5|2634|2633.5|2637.5|2636.5|2632.5|2632|5626
1731425100000|2024-11-12 15:25:00|2633|2632.5|2633.5|2633|2638|2637|2633|2632.5|7385
1731425400000|2024-11-12 15:30:00|2634|2633.5|2634|2633.5|2634|2633.5|2631.5|2631|4093
1731425700000|2024-11-12 15:35:00|2633|2632.5|2635|2634.5|2636.5|2635.5|2632|2631.5|2794
1731426000000|2024-11-12 15:40:00|2635.5|2635|2639.5|2638.5|2641.5|2641|2635.5|2635|5428
1731426300000|2024-11-12 15:45:00|2639|2639|2641|2640.5|2642.5|2642|2638.5|2638|2836
1731426600000|2024-11-12 15:50:00|2640.5|2640|2639|2638.5|2640.5|2640|2638|2637.5|5887
1731426900000|2024-11-12 15:55:00|2639.5|2639|2635.5|2635|2639.5|2639|2635.5|2634.5|2061
1731427200000|2024-11-12 16:00:00|2636|2635.5|2631.5|2631|2636|2635.5|2630.5|2630|2975
1731427500000|2024-11-12 16:05:00|2631|2630.5|2632|2631|2634.5|2633.5|2629.5|2629|2460
1731427800000|2024-11-12 16:10:00|2631.5|2631.5|2633.5|2633|2634|2633.5|2631|2630.5|2718
1731428100000|2024-11-12 16:15:00|2633|2632.5|2640.5|2640|2640.5|2640|2633|2632.5|5197
1731428400000|2024-11-12 16:20:00|2640|2639.5|2635|2634.5|2640|2639.5|2635|2634.5|3169
1731428700000|2024-11-12 16:25:00|2634.5|2634|2633.5|2632.5|2635|2634.5|2632|2631.5|12541
1731484800000|2024-11-13 08:00:00|2630.5|2629.5|2627.5|2626|2636|2633|2626.5|2625.5|2924
1731485100000|2024-11-13 08:05:00|2626.5|2625.5|2637|2636|2639|2638.5|2626.5|2625|12324
1731485400000|2024-11-13 08:10:00|2637.5|2635|2634.5|2633.5|2639.5|2638.5|2633.5|2632.5|3864
1731485700000|2024-11-13 08:15:00|2634|2633|2634|2632.5|2638|2637|2630|2629|5194
1731486000000|2024-11-13 08:20:00|2634.5|2633|2632|2630.5|2635.5|2634.5|2630|2629|6516
1731486300000|2024-11-13 08:25:00|2632.5|2630|2630.5|2629|2634.5|2633.5|2628|2627|3390
1731486600000|2024-11-13 08:30:00|2631|2629.5|2633.5|2632.5|2634|2632.5|2628.5|2627|2085
1731486900000|2024-11-13 08:35:00|2634|2632|2636|2635.5|2638|2637|2633.5|2632|1826
1731487200000|2024-11-13 08:40:00|2635.5|2634.5|2625|2624|2635.5|2634.5|2624.5|2623.5|1163
1731487500000|2024-11-13 08:45:00|2625.5|2624.5|2621.5|2620.5|2627|2626.5|2621|2620|2778
1731487800000|2024-11-13 08:50:00|2622|2621|2625.5|2624|2626.5|2626|2622|2620.5|2287
1731488100000|2024-11-13 08:55:00|2626|2624.5|2626.5|2625.5|2629.5|2628.5|2625.5|2624|1478
1731488400000|2024-11-13 09:00:00|2626|2625|2624|2623|2626|2625|2622.5|2621.5|3434
1731488700000|2024-11-13 09:05:00|2625.5|2623.5|2625|2624|2626.5|2626|2624|2623|2284
1731489000000|2024-11-13 09:10:00|2625.5|2624.5|2626.5|2626|2627.5|2627|2624.5|2624|3657
1731489300000|2024-11-13 09:15:00|2626|2625.5|2628.5|2628|2631.5|2631|2624.5|2623|2802
1731489600000|2024-11-13 09:20:00|2629|2627.5|2625|2624|2630|2629.5|2624.5|2623.5|1774
1731489900000|2024-11-13 09:25:00|2625.5|2624.5|2627.5|2626.5|2627.5|2627|2625|2624.5|2586
1731490200000|2024-11-13 09:30:00|2627|2626|2627.5|2626.5|2629.5|2628.5|2625|2624.5|1812
1731490500000|2024-11-13 09:35:00|2627|2627|2626|2625|2628.5|2628|2625|2623.5|1267
1731490800000|2024-11-13 09:40:00|2627|2625.5|2625.5|2625|2629.5|2628.5|2625.5|2625|2925
1731491100000|2024-11-13 09:45:00|2626.5|2625.5|2623.5|2622.5|2627|2625.5|2622|2621.5|2779
1731491400000|2024-11-13 09:50:00|2623|2622|2624|2623|2624|2623|2622|2621.5|1209
1731491700000|2024-11-13 09:55:00|2623.5|2622.5|2623|2622|2624|2623|2622|2621|1757
1731492000000|2024-11-13 10:00:00|2623.5|2623|2618.5|2617.5|2623.5|2623|2617.5|2616.5|2772
1731492300000|2024-11-13 10:05:00|2619|2618|2617|2616.5|2620|2619.5|2616|2615|2694
1731492600000|2024-11-13 10:10:00|2617.5|2617|2621.5|2621|2622|2621|2617.5|2617|1805
1731492900000|2024-11-13 10:15:00|2621|2620.5|2620.5|2619.5|2622.5|2622|2620.5|2619.5|3230
1731493200000|2024-11-13 10:20:00|2620|2620|2621|2620.5|2622|2621.5|2619.5|2619|1685
1731493500000|2024-11-13 10:25:00|2621.5|2621|2624.5|2623.5|2626|2625.5|2621.5|2620.5|3278
1731493800000|2024-11-13 10:30:00|2623.5|2622.5|2629.5|2628.5|2630|2629|2623.5|2622.5|2157
1731494100000|2024-11-13 10:35:00|2629|2628|2628.5|2627.5|2629|2628|2625.5|2625|799
1731494400000|2024-11-13 10:40:00|2628|2628|2628.5|2628|2629.5|2628.5|2627.5|2626.5|708
1731494700000|2024-11-13 10:45:00|2628|2627.5|2629|2628.5|2629|2628.5|2627.5|2627|900
1731495000000|2024-11-13 10:50:00|2629.5|2629.5|2634|2633.5|2634|2633.5|2629|2629.5|658
1731495300000|2024-11-13 10:55:00|2635|2634|2636|2635|2638|2636.5|2635|2634|683
1731495600000|2024-11-13 11:00:00|2636.5|2635.5|2638.5|2638|2639|2638|2636.5|2635.5|1108
1731495900000|2024-11-13 11:05:00|2637.5|2637.5|2635.5|2634.5|2638.5|2638|2635.5|2634.5|1048
1731496200000|2024-11-13 11:10:00|2636|2635|2633.5|2632.5|2636.5|2636|2633.5|2632.5|1050
1731496500000|2024-11-13 11:15:00|2632.5|2632|2630|2628.5|2632.5|2632|2629|2628.5|808
1731496800000|2024-11-13 11:20:00|2629.5|2629|2627.5|2626|2630|2629|2627|2626|1219
1731497100000|2024-11-13 11:25:00|2627|2626.5|2623.5|2622.5|2627.5|2626.5|2622.5|2622|1422
1731497400000|2024-11-13 11:30:00|2623|2622|2620.5|2619.5|2624|2623|2620|2619|1643
1731497700000|2024-11-13 11:35:00|2620|2620|2622|2621|2622.5|2621.5|2618|2617.5|3523
1731498000000|2024-11-13 11:40:00|2621|2620|2620|2619.5|2621.5|2621|2619.5|2619|1509
1731498300000|2024-11-13 11:45:00|2620.5|2620|2621|2620|2622|2621|2619.5|2619|1575
1731498600000|2024-11-13 11:50:00|2620.5|2619|2618.5|2618|2620.5|2620|2618|2617.5|2211
1731498900000|2024-11-13 11:55:00|2619|2618.5|2616|2615.5|2620|2619.5|2616|2615.5|1368
1731499200000|2024-11-13 12:00:00|2616.5|2614.5|2617.5|2616.5|2619|2618.5|2614.5|2614|1653
1731499500000|2024-11-13 12:05:00|2617|2617|2615.5|2614.5|2617.5|2617|2615|2614|1458
1731499800000|2024-11-13 12:10:00|2615|2615|2615|2614.5|2617.5|2616.5|2615|2614|946
1731500100000|2024-11-13 12:15:00|2615.5|2614|2618|2617.5|2618|2617.5|2615|2614|2868
1731500400000|2024-11-13 12:20:00|2617.5|2617|2617.5|2616.5|2619.5|2618.5|2617|2616.5|1830
1731500700000|2024-11-13 12:25:00|2617|2617|2618|2617|2618|2617.5|2616|2615|903
1731501000000|2024-11-13 12:30:00|2618.5|2617.5|2612|2611|2618.5|2617.5|2611.5|2611|2617
1731501300000|2024-11-13 12:35:00|2611|2610.5|2611.5|2610|2611.5|2610.5|2609|2608|2647
1731501600000|2024-11-13 12:40:00|2611|2610.5|2608.5|2607.5|2611|2611|2608|2607.5|3235
1731501900000|2024-11-13 12:45:00|2609.5|2608|2609|2608.5|2611|2610.5|2607.5|2606.5|1974
1731502200000|2024-11-13 12:50:00|2608.5|2608|2604|2603|2609|2608|2603.5|2602.5|2574
1731502500000|2024-11-13 12:55:00|2604.5|2603.5|2605.5|2605|2606|2605.5|2603.5|2603|1429
1731502800000|2024-11-13 13:00:00|2606|2605.5|2606.5|2605.5|2607.5|2607|2605.5|2605|1710
1731503100000|2024-11-13 13:05:00|2606|2604.5|2607|2606|2609|2608|2605.5|2604.5|2749
1731503400000|2024-11-13 13:10:00|2607.5|2606.5|2610.5|2609.5|2611|2610.5|2607.5|2606.5|2377
1731503700000|2024-11-13 13:15:00|2610|2610|2611|2609.5|2613.5|2612.5|2610|2609|3088
1731504000000|2024-11-13 13:20:00|2612|2610|2612|2611|2612.5|2611.5|2609|2608.5|3257
1731504300000|2024-11-13 13:25:00|2611.5|2610.5|2613|2612|2613|2612.5|2611|2610.5|853
1731504600000|2024-11-13 13:30:00|2612.5|2613|2612.5|2611.5|2619|2617.5|2611|2610|3529
1731504900000|2024-11-13 13:35:00|2612|2611|2611.5|2610.5|2615.5|2614.5|2611|2610|2023
1731505200000|2024-11-13 13:40:00|2611|2610|2611|2610|2615|2614|2611|2610|1707
1731505500000|2024-11-13 13:45:00|2610.5|2610.5|2609.5|2608.5|2612|2611|2609|2608|2270
1731505800000|2024-11-13 13:50:00|2610|2609|2614|2613.5|2614|2613.5|2610|2609|1056
1731506100000|2024-11-13 13:55:00|2614.5|2614|2615|2614|2616|2615|2614|2613|1114
1731506400000|2024-11-13 14:00:00|2615.5|2615|2610|2609|2616.5|2615.5|2608.5|2608|2949
1731506700000|2024-11-13 14:05:00|2609.5|2608.5|2609|2607.5|2611.5|2610.5|2608|2607|2387
1731507000000|2024-11-13 14:10:00|2609.5|2608|2605.5|2605|2610|2609|2603.5|2602.5|2138
1731507300000|2024-11-13 14:15:00|2606|2604|2599|2598.5|2606|2604.5|2598.5|2597.5|5531
1731507600000|2024-11-13 14:20:00|2599.5|2599.5|2594.5|2593.5|2600.5|2599.5|2594.5|2593.5|5258
1731507900000|2024-11-13 14:25:00|2594|2592.5|2591.5|2591|2594|2592.5|2588.5|2587.5|7731
1731508200000|2024-11-13 14:30:00|2590.5|2590.5|2593.5|2592.5|2595.5|2594.5|2589|2588|5155
1731508500000|2024-11-13 14:35:00|2593|2590.5|2595|2594.5|2596.5|2595.5|2591.5|2590.5|3831
1731508800000|2024-11-13 14:40:00|2595.5|2594|2591|2590|2595.5|2594.5|2591|2590|2287
1731509100000|2024-11-13 14:45:00|2590|2590.5|2581.5|2580.5|2591|2590.5|2581|2580.5|2678
1731509400000|2024-11-13 14:50:00|2581|2580|2574|2573.5|2581.5|2580.5|2569.5|2569|8371
1731509700000|2024-11-13 14:55:00|2574.5|2574|2581.5|2580|2582.5|2581|2573|2572.5|4083
1731510000000|2024-11-13 15:00:00|2581|2580.5|2579.5|2578.5|2584|2583|2578.5|2577.5|9917
1731510300000|2024-11-13 15:05:00|2580.5|2579|2573.5|2572.5|2580.5|2579.5|2570|2569|7338
1731510600000|2024-11-13 15:10:00|2574|2573|2578.5|2578|2578.5|2578|2573.5|2572.5|5068
1731510900000|2024-11-13 15:15:00|2579|2578.5|2580|2579|2580.5|2580|2577.5|2576.5|3481
1731511200000|2024-11-13 15:20:00|2579.5|2577.5|2574.5|2574|2579.5|2577.5|2573.5|2572.5|5100
1731511500000|2024-11-13 15:25:00|2575|2574.5|2579.5|2579|2580.5|2580|2574|2573|3465
1731511800000|2024-11-13 15:30:00|2579|2578|2581.5|2581|2584|2583.5|2578.5|2578|5580
1731512100000|2024-11-13 15:35:00|2582.5|2582|2572.5|2571.5|2584|2583|2572.5|2571.5|4021
1731512400000|2024-11-13 15:40:00|2573|2572|2573.5|2573|2574|2573|2566.5|2565.5|5984
1731512700000|2024-11-13 15:45:00|2573|2572.5|2576|2575.5|2578|2577|2573|2572.5|6231
1731513000000|2024-11-13 15:50:00|2575.5|2575|2574.5|2573.5|2575.5|2575|2570|2569|6450
1731513300000|2024-11-13 15:55:00|2573|2572.5|2573|2572|2573.5|2573|2570|2569|3887
1731513600000|2024-11-13 16:00:00|2572.5|2572.5|2582.5|2582|2584|2583.5|2572.5|2572.5|8480
1731513900000|2024-11-13 16:05:00|2581|2580.5|2579.5|2578.5|2583.5|2582.5|2579|2578|1848
1731514200000|2024-11-13 16:10:00|2579|2578|2578.5|2577.5|2580.5|2579.5|2578|2577.5|7223
1731514500000|2024-11-13 16:15:00|2579|2578|2579|2578|2584|2583|2576|2575|5865
1731514800000|2024-11-13 16:20:00|2578.5|2578.5|2582.5|2581.5|2583|2582|2578|2577|4406
1731515100000|2024-11-13 16:25:00|2583|2582|2586|2585|2586.5|2586|2583|2581.5|5831
1731571200000|2024-11-14 08:00:00|2599.5|2597|2593|2592|2612|2609.5|2592.5|2592|4822
1731571500000|2024-11-14 08:05:00|2594|2593|2596.5|2595|2599.5|2598|2593.5|2592.5|2463
1731571800000|2024-11-14 08:10:00|2595.5|2594.5|2596|2595|2597.5|2596.5|2591.5|2590|3822
1731572100000|2024-11-14 08:15:00|2595|2594|2598.5|2597|2600|2599.5|2594.5|2593.5|5581
1731572400000|2024-11-14 08:20:00|2599|2598|2590.5|2589.5|2600|2599|2588.5|2587.5|12071
1731572700000|2024-11-14 08:25:00|2591.5|2590.5|2593.5|2592|2594|2593|2591.5|2590|1671
1731573000000|2024-11-14 08:30:00|2593|2591.5|2593.5|2592|2593.5|2592.5|2585|2583.5|5897
1731573300000|2024-11-14 08:35:00|2594|2592.5|2593|2592.5|2596|2595|2591|2590|3689
1731573600000|2024-11-14 08:40:00|2592|2591.5|2587|2586|2592|2592.5|2586|2585|3853
1731573900000|2024-11-14 08:45:00|2586.5|2586.5|2586|2585|2588|2587|2583|2582|7489
1731574200000|2024-11-14 08:50:00|2586.5|2585.5|2591.5|2590.5|2591.5|2591|2586.5|2585.5|3194
1731574500000|2024-11-14 08:55:00|2590.5|2590|2593.5|2592.5|2594|2593|2590.5|2589.5|2195
1731574800000|2024-11-14 09:00:00|2594|2593|2598.5|2598|2599|2598.5|2594|2593|6186
1731575100000|2024-11-14 09:05:00|2596|2597.5|2598|2597|2598.5|2598|2595|2594|4575
1731575400000|2024-11-14 09:10:00|2597.5|2596.5|2597|2596.5|2599|2598|2596|2594.5|3276
1731575700000|2024-11-14 09:15:00|2597.5|2596|2602|2601|2602.5|2601.5|2596.5|2596|2604
1731576000000|2024-11-14 09:20:00|2601.5|2600.5|2603.5|2602.5|2605|2604.5|2601|2600|4716
1731576300000|2024-11-14 09:25:00|2604.5|2603|2605.5|2604|2606.5|2605.5|2602|2601.5|6916
1731576600000|2024-11-14 09:30:00|2605|2603.5|2600|2599|2605|2604.5|2599.5|2598.5|5568
1731576900000|2024-11-14 09:35:00|2600.5|2599.5|2600|2599|2602.5|2601.5|2599.5|2599|4030
1731577200000|2024-11-14 09:40:00|2599.5|2598.5|2596|2595|2599.5|2598.5|2594|2593.5|6606
1731577500000|2024-11-14 09:45:00|2596.5|2595.5|2601.5|2600.5|2601.5|2600.5|2594|2593.5|4423
1731577800000|2024-11-14 09:50:00|2601|2599.5|2597.5|2597|2601|2599.5|2597|2596.5|4578
1731578100000|2024-11-14 09:55:00|2598|2596.5|2598|2597|2598.5|2598|2595.5|2595|2365
1731578400000|2024-11-14 10:00:00|2599|2597.5|2604.5|2604|2606|2605|2599|2597.5|3048
1731578700000|2024-11-14 10:05:00|2605|2604.5|2600.5|2600|2605|2604.5|2600.5|2599.5|2366
1731579000000|2024-11-14 10:10:00|2601|2599.5|2598|2597.5|2602|2601.5|2597.5|2597|3645
1731579300000|2024-11-14 10:15:00|2598.5|2597|2598|2597.5|2598.5|2598|2597|2596.5|1634
1731579600000|2024-11-14 10:20:00|2597.5|2597|2597.5|2596.5|2598.5|2597.5|2597|2596.5|836
1731579900000|2024-11-14 10:25:00|2598|2597|2597.5|2596.5|2598.5|2597.5|2597|2596.5|250
1731580200000|2024-11-14 10:30:00|2598|2597|2599|2598.5|2599.5|2599|2598|2596.5|1613
1731580500000|2024-11-14 10:35:00|2598.5|2598|2600.5|2600|2603|2602|2598.5|2598|5577
1731580800000|2024-11-14 10:40:00|2600|2599.5|2600.5|2599.5|2600.5|2600|2598|2597|2377
1731581100000|2024-11-14 10:45:00|2600|2599|2598|2597|2600|2599|2597|2596.5|1288
1731581400000|2024-11-14 10:50:00|2598.5|2597.5|2596.5|2595.5|2599.5|2598.5|2596|2595.5|3032
1731581700000|2024-11-14 10:55:00|2595.5|2595|2589|2588|2595.5|2595|2587.5|2587|2202
1731582000000|2024-11-14 11:00:00|2589.5|2588.5|2592.5|2591|2592.5|2591.5|2589|2588.5|1224
1731582300000|2024-11-14 11:05:00|2592|2591.5|2590|2589.5|2595|2594|2590|2589|1334
1731582600000|2024-11-14 11:10:00|2590.5|2590|2588.5|2588|2591.5|2591|2588|2587.5|2788
1731582900000|2024-11-14 11:15:00|2589|2588.5|2591|2590|2592|2591.5|2589|2588.5|2356
1731583200000|2024-11-14 11:20:00|2590.5|2589.5|2589|2588|2591.5|2591|2588.5|2587.5|1119
1731583500000|2024-11-14 11:25:00|2588.5|2590|2590|2589|2591|2590.5|2588.5|2588|1413
1731583800000|2024-11-14 11:30:00|2591|2589.5|2591.5|2591|2591.5|2591|2590|2589|1334
1731584100000|2024-11-14 11:35:00|2592|2591.5|2591|2590|2594|2593|2591|2590|2128
1731584400000|2024-11-14 11:40:00|2590|2590.5|2592.5|2591.5|2593.5|2592.5|2590|2589|1453
1731584700000|2024-11-14 11:45:00|2591.5|2592|2592.5|2592|2593.5|2592.5|2591.5|2591|1503
1731585000000|2024-11-14 11:50:00|2593|2591.5|2594|2593|2595|2594|2593|2591.5|723
1731585300000|2024-11-14 11:55:00|2595|2594|2593|2592|2595|2594|2592|2591.5|1469
1731585600000|2024-11-14 12:00:00|2593.5|2592.5|2595|2594|2595.5|2595|2593.5|2592.5|1461
1731585900000|2024-11-14 12:05:00|2594.5|2593.5|2594.5|2593.5|2595.5|2594.5|2593.5|2593|968
1731586200000|2024-11-14 12:10:00|2595|2594|2593|2592|2595|2594|2592.5|2591|1312
1731586500000|2024-11-14 12:15:00|2593.5|2593|2595.5|2594.5|2595.5|2595|2592.5|2592|1323
1731586800000|2024-11-14 12:20:00|2596.5|2595|2595.5|2594.5|2597.5|2596.5|2595.5|2594.5|1206
1731587100000|2024-11-14 12:25:00|2595|2595|2596.5|2595.5|2597.5|2596.5|2595|2594|681
1731587400000|2024-11-14 12:30:00|2597|2596|2601|2600|2601.5|2600.5|2597|2596|1162
1731587700000|2024-11-14 12:35:00|2600|2599.5|2596.5|2595|2600|2599.5|2596.5|2595|1373
1731588000000|2024-11-14 12:40:00|2597|2595.5|2605|2604.5|2605.5|2605|2596.5|2595.5|9321
1731588300000|2024-11-14 12:45:00|2605.5|2604|2604.5|2604|2606|2605.5|2603|2602|1880
1731588600000|2024-11-14 12:50:00|2605|2603.5|2603|2602.5|2605.5|2605|2603|2602.5|3236
1731588900000|2024-11-14 12:55:00|2602.5|2601.5|2602.5|2602|2603.5|2603|2601.5|2600|1765
1731589200000|2024-11-14 13:00:00|2603|2603|2606.5|2605.5|2607.5|2607|2603|2603|1358
1731589500000|2024-11-14 13:05:00|2607|2606|2608.5|2608|2609|2608|2607|2606|2542
1731589800000|2024-11-14 13:10:00|2609|2607.5|2606|2605|2609|2608.5|2605.5|2604.5|1757
1731590100000|2024-11-14 13:15:00|2605.5|2605.5|2607|2606.5|2607.5|2607|2605.5|2605|2416
1731590400000|2024-11-14 13:20:00|2606.5|2606|2606|2605|2608|2607.5|2605.5|2604.5|3739
1731590700000|2024-11-14 13:25:00|2606.5|2605.5|2606.5|2605.5|2606.5|2606|2605|2604.5|1594
1731591000000|2024-11-14 13:30:00|2606|2605|2610|2609|2610|2609.5|2606|2604.5|3814
1731591300000|2024-11-14 13:35:00|2610.5|2609.5|2608|2607|2611.5|2610.5|2607|2606|7755
1731591600000|2024-11-14 13:40:00|2607.5|2607.5|2611|2610|2611|2610.5|2607|2606.5|3631
1731591900000|2024-11-14 13:45:00|2610.5|2609.5|2612|2611|2612|2611|2608.5|2608|3347
1731592200000|2024-11-14 13:50:00|2611.5|2610.5|2611|2610|2613|2612|2610.5|2610|1842
1731592500000|2024-11-14 13:55:00|2610.5|2609.5|2613.5|2613|2615.5|2614.5|2610.5|2609.5|3971
1731592800000|2024-11-14 14:00:00|2613|2612.5|2614|2613|2614.5|2613.5|2611|2610.5|3210
1731593100000|2024-11-14 14:05:00|2614.5|2613.5|2616|2615|2616.5|2616|2613.5|2613|4150
1731593400000|2024-11-14 14:10:00|2615|2614.5|2618|2617.5|2619|2618.5|2615|2614.5|1908
1731593700000|2024-11-14 14:15:00|2618.5|2618|2619.5|2618.5|2620.5|2620|2618|2617.5|5681
1731594000000|2024-11-14 14:20:00|2619|2619|2621.5|2620.5|2623|2622|2619|2618|4652
1731594300000|2024-11-14 14:25:00|2621|2620|2622.5|2621.5|2624|2623|2619.5|2619|3862
1731594600000|2024-11-14 14:30:00|2621.5|2621|2625.5|2624.5|2627|2626.5|2621.5|2620.5|11589
1731594900000|2024-11-14 14:35:00|2626|2625|2623|2622.5|2628|2627|2622.5|2621.5|8591
1731595200000|2024-11-14 14:40:00|2622.5|2622|2622|2621|2624|2623|2620|2619.5|6389
1731595500000|2024-11-14 14:45:00|2622.5|2621.5|2622.5|2622|2624|2623|2619|2618.5|4199
1731595800000|2024-11-14 14:50:00|2623|2622.5|2624|2623.5|2624.5|2623.5|2620.5|2620|2227
1731596100000|2024-11-14 14:55:00|2624.5|2624|2628.5|2627.5|2628.5|2628|2623.5|2622.5|3945
1731596400000|2024-11-14 15:00:00|2629.5|2629|2629.5|2628.5|2634.5|2634|2629|2628.5|9811
1731596700000|2024-11-14 15:05:00|2628.5|2628|2630.5|2630|2631|2630|2627|2626.5|4399
1731597000000|2024-11-14 15:10:00|2631|2630.5|2626.5|2625.5|2632|2631|2626.5|2625.5|2082
1731597300000|2024-11-14 15:15:00|2626|2625|2629.5|2629|2631.5|2631|2626|2625|6583
1731597600000|2024-11-14 15:20:00|2630|2628.5|2627|2626.5|2630|2629.5|2626.5|2625.5|3503
1731597900000|2024-11-14 15:25:00|2627.5|2626|2629.5|2629|2631|2630|2627|2626|3314
1731598200000|2024-11-14 15:30:00|2628.5|2628|2626.5|2626|2629|2628.5|2625|2624.5|2584
1731598500000|2024-11-14 15:35:00|2627|2626.5|2627|2626|2627.5|2627|2626|2625|2008
1731598800000|2024-11-14 15:40:00|2626.5|2626.5|2622.5|2622|2627.5|2627|2622|2621.5|1905
1731599100000|2024-11-14 15:45:00|2623|2622.5|2623|2622|2624.5|2623.5|2621|2620|990
1731599400000|2024-11-14 15:50:00|2622|2621.5|2623|2622.5|2623.5|2623|2622|2621|1686
1731599700000|2024-11-14 15:55:00|2623.5|2623|2624|2623.5|2625.5|2624.5|2622.5|2622|1500
1731600000000|2024-11-14 16:00:00|2624.5|2623|2623|2622.5|2625.5|2625|2622|2621.5|3534
1731600300000|2024-11-14 16:05:00|2622.5|2621.5|2622.5|2621.5|2624|2623.5|2622|2621|2353
1731600600000|2024-11-14 16:10:00|2622|2621|2627.5|2626.5|2628|2627.5|2621.5|2621|1411
1731600900000|2024-11-14 16:15:00|2627|2627|2622.5|2622|2627|2627|2621.5|2621|2028
1731601200000|2024-11-14 16:20:00|2622|2621|2622|2621|2623|2622.5|2621|2620.5|5995
1731601500000|2024-11-14 16:25:00|2622.5|2621.5|2618|2617.5|2622.5|2621.5|2617.5|2616.5|14515
1731657600000|2024-11-15 08:00:00|2606.5|2605|2607.5|2605|2609.5|2608|2605|2604|1428
1731657900000|2024-11-15 08:05:00|2607|2605.5|2602.5|2601|2607.5|2606|2602|2600.5|5199
1731658200000|2024-11-15 08:10:00|2603.5|2601.5|2606.5|2605|2607|2606|2602|2601|3363
1731658500000|2024-11-15 08:15:00|2606|2605.5|2606.5|2605.5|2612.5|2611.5|2606|2605|6111
1731658800000|2024-11-15 08:20:00|2606|2605|2608|2607|2608.5|2607.5|2604|2603|1210
1731659100000|2024-11-15 08:25:00|2608.5|2606.5|2599|2598.5|2608.5|2607.5|2599|2598.5|2641
1731659400000|2024-11-15 08:30:00|2598.5|2598|2603|2602|2603.5|2603|2597.5|2596.5|2201
1731659700000|2024-11-15 08:35:00|2603.5|2602.5|2606|2605|2606.5|2605.5|2601|2600|1463
1731660000000|2024-11-15 08:40:00|2606.5|2605.5|2610.5|2609.5|2611|2610|2606.5|2605|3008
1731660300000|2024-11-15 08:45:00|2611|2610|2613|2612|2613|2612.5|2608.5|2607.5|3785
1731660600000|2024-11-15 08:50:00|2613.5|2612.5|2622.5|2621.5|2623.5|2622.5|2612|2611|3555
1731660900000|2024-11-15 08:55:00|2621.5|2620.5|2621.5|2620.5|2623.5|2622.5|2619|2618|1648
1731661200000|2024-11-15 09:00:00|2622|2621|2622.5|2621.5|2623|2622.5|2618|2616.5|2772
1731661500000|2024-11-15 09:05:00|2621.5|2621|2622.5|2621.5|2624.5|2623.5|2621.5|2620.5|1704
1731661800000|2024-11-15 09:10:00|2623|2622|2620.5|2619.5|2625|2624|2620.5|2619.5|2009
1731662100000|2024-11-15 09:15:00|2620|2619|2626|2625|2627.5|2627|2620|2619|4047
1731662400000|2024-11-15 09:20:00|2625.5|2625.5|2624|2623|2628|2627.5|2624|2623|1709
1731662700000|2024-11-15 09:25:00|2623.5|2622.5|2625|2624|2626|2625|2623|2622|593
1731663000000|2024-11-15 09:30:00|2625.5|2624.5|2628|2627|2628|2627.5|2623.5|2623|1182
1731663300000|2024-11-15 09:35:00|2627.5|2627.5|2629.5|2628.5|2630.5|2629.5|2627.5|2627.5|1426
1731663600000|2024-11-15 09:40:00|2629|2628|2628|2627|2629|2628|2623|2622|1964
1731663900000|2024-11-15 09:45:00|2627.5|2626|2624.5|2623.5|2627.5|2626|2623|2622.5|1086
1731664200000|2024-11-15 09:50:00|2624|2622|2626|2625.5|2626.5|2625.5|2622.5|2622|1910
1731664500000|2024-11-15 09:55:00|2626.5|2626|2632|2631|2632|2631.5|2626.5|2626|1354
1731664800000|2024-11-15 10:00:00|2632.5|2632|2634|2633|2636|2635.5|2632.5|2632|3947
1731665100000|2024-11-15 10:05:00|2634.5|2634|2632.5|2631.5|2635.5|2634.5|2631|2630.5|1639
1731665400000|2024-11-15 10:10:00|2632|2631|2625|2624.5|2632.5|2631|2624|2623|3229
1731665700000|2024-11-15 10:15:00|2626|2625.5|2622|2621.5|2626.5|2626|2622|2621.5|3801
1731666000000|2024-11-15 10:20:00|2623|2622.5|2627|2626.5|2627|2626.5|2623|2622.5|2680
1731666300000|2024-11-15 10:25:00|2626.5|2626|2626|2625.5|2628|2627.5|2624.5|2623.5|2094
1731666600000|2024-11-15 10:30:00|2625.5|2625|2626|2625|2628.5|2627.5|2625|2624|2351
1731666900000|2024-11-15 10:35:00|2626.5|2626|2628|2627.5|2629|2628|2626.5|2625.5|542
1731667200000|2024-11-15 10:40:00|2627.5|2627|2631|2630.5|2631|2630.5|2627.5|2627|2933
1731667500000|2024-11-15 10:45:00|2631.5|2630|2635.5|2635|2635.5|2635|2630.5|2630|2506
1731667800000|2024-11-15 10:50:00|2634.5|2634.5|2629.5|2629|2634.5|2634.5|2629.5|2629|5373
1731668100000|2024-11-15 10:55:00|2630|2629.5|2627|2626|2630.5|2630|2626.5|2626|5711
1731668400000|2024-11-15 11:00:00|2626.5|2626.5|2623|2622.5|2627|2626.5|2622.5|2621.5|2813
1731668700000|2024-11-15 11:05:00|2622.5|2622|2622|2621|2626.5|2625.5|2622|2621|1090
1731669000000|2024-11-15 11:10:00|2622.5|2621.5|2621|2620|2622.5|2621.5|2620|2619.5|1133
1731669300000|2024-11-15 11:15:00|2620.5|2620.5|2619|2618|2620.5|2620.5|2618.5|2617.5|1797
1731669600000|2024-11-15 11:20:00|2618.5|2617.5|2620|2619|2620|2619.5|2617.5|2616.5|535
1731669900000|2024-11-15 11:25:00|2619.5|2618.5|2622|2621|2623|2622|2619|2618.5|1000
1731670200000|2024-11-15 11:30:00|2621.5|2620.5|2621|2620|2622|2621.5|2619|2618|3402
1731670500000|2024-11-15 11:35:00|2620.5|2619.5|2621|2620|2622|2621|2619.5|2619|982
1731670800000|2024-11-15 11:40:00|2621.5|2620.5|2617|2616|2621.5|2620.5|2617|2616|676
1731671100000|2024-11-15 11:45:00|2617.5|2616.5|2616.5|2616|2618.5|2618|2615.5|2615|2290
1731671400000|2024-11-15 11:50:00|2617|2616.5|2616.5|2616|2618.5|2618|2616.5|2615.5|454
1731671700000|2024-11-15 11:55:00|2617.5|2615.5|2618.5|2617.5|2618.5|2617.5|2617|2615.5|1842
1731672000000|2024-11-15 12:00:00|2619|2618|2617.5|2617|2619.5|2618.5|2617|2616|1642
1731672300000|2024-11-15 12:05:00|2618|2617.5|2621|2620.5|2621|2620.5|2618|2617.5|1343
1731672600000|2024-11-15 12:10:00|2620.5|2620|2620|2619|2621|2620.5|2618.5|2618|1931
1731672900000|2024-11-15 12:15:00|2620.5|2618.5|2622|2621.5|2622.5|2621.5|2620|2618.5|1189
1731673200000|2024-11-15 12:20:00|2621.5|2621|2620|2619.5|2622.5|2622|2620|2619.5|950
1731673500000|2024-11-15 12:25:00|2621|2620|2618.5|2617.5|2621|2620|2618|2617|1194
1731673800000|2024-11-15 12:30:00|2619|2618|2618|2617.5|2619|2618|2617|2616|806
1731674100000|2024-11-15 12:35:00|2618.5|2618|2620.5|2619.5|2620.5|2619.5|2618.5|2618|1515
1731674400000|2024-11-15 12:40:00|2620|2619|2624.5|2623.5|2624.5|2624|2620|2619|1304
1731674700000|2024-11-15 12:45:00|2623|2622|2624|2623|2624|2623.5|2622|2621.5|1556
1731675000000|2024-11-15 12:50:00|2624.5|2623.5|2624.5|2624|2625|2624.5|2624.5|2623.5|828
1731675300000|2024-11-15 12:55:00|2625|2624.5|2624|2623.5|2626|2625.5|2624|2623.5|1407
1731675600000|2024-11-15 13:00:00|2624.5|2624|2623|2622|2625.5|2625|2623|2622|795
1731675900000|2024-11-15 13:05:00|2623.5|2622.5|2623|2622|2624.5|2623.5|2622|2621.5|880
1731676200000|2024-11-15 13:10:00|2622.5|2621.5|2617|2616|2622.5|2622|2616.5|2615.5|1043
1731676500000|2024-11-15 13:15:00|2617.5|2616.5|2616|2615|2618|2617|2616|2615|1855
1731676800000|2024-11-15 13:20:00|2615.5|2615.5|2615.5|2615|2616.5|2615.5|2614.5|2613.5|1203
1731677100000|2024-11-15 13:25:00|2615|2614.5|2618|2617|2618.5|2617.5|2615|2614.5|1474
1731677400000|2024-11-15 13:30:00|2617.5|2616.5|2619|2618.5|2619.5|2618.5|2617.5|2616.5|1866
1731677700000|2024-11-15 13:35:00|2619.5|2619|2615|2614|2619.5|2619|2615|2614|1647
1731678000000|2024-11-15 13:40:00|2614.5|2614.5|2615|2614.5|2617.5|2617|2614.5|2613.5|1599
1731678300000|2024-11-15 13:45:00|2615.5|2615|2612.5|2612|2615.5|2615|2612.5|2612|1649
1731678600000|2024-11-15 13:50:00|2612|2611.5|2613.5|2613|2613.5|2613|2610.5|2610|1599
1731678900000|2024-11-15 13:55:00|2614|2613.5|2614.5|2614|2615|2614.5|2612.5|2611.5|2454
1731679200000|2024-11-15 14:00:00|2615|2614.5|2615|2614.5|2615.5|2615|2613.5|2612.5|1364
1731679500000|2024-11-15 14:05:00|2614.5|2614|2613|2612.5|2615|2614.5|2613|2612.5|1747
1731679800000|2024-11-15 14:10:00|2613.5|2613|2613.5|2612.5|2614.5|2614|2612|2611|1696
1731680100000|2024-11-15 14:15:00|2614|2613.5|2616|2615|2616|2615.5|2613.5|2612.5|3456
1731680400000|2024-11-15 14:20:00|2615.5|2614|2614.5|2614|2616|2615.5|2614|2613.5|1074
1731680700000|2024-11-15 14:25:00|2614|2613.5|2618|2617|2618.5|2617.5|2613.5|2612.5|2283
1731681000000|2024-11-15 14:30:00|2618.5|2617.5|2622|2621.5|2626|2625.5|2618.5|2617.5|7172
1731681300000|2024-11-15 14:35:00|2622.5|2622|2620.5|2620|2622.5|2622|2618.5|2618|5362
1731681600000|2024-11-15 14:40:00|2621|2620.5|2625|2624|2626.5|2626|2621|2620.5|6930
1731681900000|2024-11-15 14:45:00|2624.5|2624.5|2622|2621|2624.5|2624.5|2619.5|2619|4951
1731682200000|2024-11-15 14:50:00|2621.5|2620.5|2622.5|2622|2623.5|2623|2620|2619.5|3217
1731682500000|2024-11-15 14:55:00|2623|2621.5|2621.5|2620.5|2623|2621.5|2619.5|2618.5|3723
1731682800000|2024-11-15 15:00:00|2621|2621|2624.5|2623.5|2625|2624.5|2618.5|2618|5032
1731683100000|2024-11-15 15:05:00|2624|2624|2628.5|2627.5|2629|2628|2624|2623.5|5822
1731683400000|2024-11-15 15:10:00|2628|2628|2630.5|2630|2631|2630.5|2626.5|2625.5|3166
1731683700000|2024-11-15 15:15:00|2630|2629.5|2628.5|2627.5|2630.5|2629.5|2628|2627.5|1285
1731684000000|2024-11-15 15:20:00|2629|2628|2628|2627.5|2629|2628|2626.5|2625.5|1913
1731684300000|2024-11-15 15:25:00|2627.5|2627|2627.5|2626.5|2629.5|2628.5|2627|2626.5|2489
1731684600000|2024-11-15 15:30:00|2627|2627|2625|2624.5|2628.5|2628|2624.5|2624|2294
1731684900000|2024-11-15 15:35:00|2624.5|2624|2625|2624.5|2625.5|2624.5|2620|2619|5669
1731685200000|2024-11-15 15:40:00|2626|2625|2620.5|2620|2626|2625.5|2620.5|2619.5|2870
1731685500000|2024-11-15 15:45:00|2621|2619.5|2619.5|2618.5|2621.5|2621|2618|2617|2766
1731685800000|2024-11-15 15:50:00|2620.5|2619|2622|2621|2622|2621|2618.5|2617.5|3370
1731686100000|2024-11-15 15:55:00|2621.5|2620|2618|2617|2621.5|2620|2617.5|2617|4356
1731686400000|2024-11-15 16:00:00|2617.5|2616.5|2612.5|2611.5|2617.5|2617|2612.5|2611.5|3766
1731686700000|2024-11-15 16:05:00|2612|2612|2617|2616|2617|2616.5|2611.5|2611|4474
1731687000000|2024-11-15 16:10:00|2616|2615|2617.5|2617|2619|2618.5|2615|2614|5030
1731687300000|2024-11-15 16:15:00|2618|2617.5|2618|2617.5|2619|2618.5|2617|2616.5|4882
1731687600000|2024-11-15 16:20:00|2617.5|2617|2618|2617|2618|2617|2615.5|2615|3894
1731687900000|2024-11-15 16:25:00|2617.5|2617.5|2615|2614|2617.5|2617.5|2615|2614|7900
1731916800000|2024-11-18 08:00:00|2614|2611.5|2622|2619.5|2623|2620.5|2610|2607.5|4247
1731917100000|2024-11-18 08:05:00|2622.5|2619|2622|2620.5|2624.5|2622.5|2615|2613.5|3465
1731917400000|2024-11-18 08:10:00|2621.5|2619.5|2618|2616.5|2622|2621|2614.5|2613|3895
1731917700000|2024-11-18 08:15:00|2617|2616|2621|2619.5|2621|2620|2615.5|2615|3409
1731918000000|2024-11-18 08:20:00|2621.5|2620|2634|2633|2635|2633.5|2619|2618.5|3259
1731918300000|2024-11-18 08:25:00|2633.5|2632.5|2638|2637|2638.5|2637.5|2631.5|2630.5|3030
1731918600000|2024-11-18 08:30:00|2637.5|2636|2631.5|2630|2638|2637|2631|2630|1158
1731918900000|2024-11-18 08:35:00|2631|2630.5|2638.5|2637|2639|2638|2631|2630|2052
1731919200000|2024-11-18 08:40:00|2638|2637.5|2633.5|2632.5|2640|2639.5|2631.5|2630.5|2354
1731919500000|2024-11-18 08:45:00|2633|2632|2634|2633|2634|2633|2629.5|2628|4152
1731919800000|2024-11-18 08:50:00|2633.5|2632.5|2635.5|2634.5|2635.5|2635|2631|2630.5|1962
1731920100000|2024-11-18 08:55:00|2634.5|2634|2636.5|2635.5|2637.5|2636.5|2631|2630|1759
1731920400000|2024-11-18 09:00:00|2637|2636|2629|2628.5|2637.5|2636.5|2628|2627.5|3430
1731920700000|2024-11-18 09:05:00|2628.5|2627.5|2628.5|2627.5|2629.5|2628|2623.5|2623|2823
1731921000000|2024-11-18 09:10:00|2628|2627|2629|2628|2629.5|2628|2626|2625|755
1731921300000|2024-11-18 09:15:00|2628.5|2627.5|2627|2625.5|2629|2628.5|2624|2623|1720
1731921600000|2024-11-18 09:20:00|2626.5|2626|2626.5|2625.5|2628.5|2627.5|2624.5|2623.5|918
1731921900000|2024-11-18 09:25:00|2626|2625|2626|2625.5|2628|2627|2625|2624|1303
1731922200000|2024-11-18 09:30:00|2625.5|2625|2630.5|2630|2632|2631|2625|2624|2413
1731922500000|2024-11-18 09:35:00|2630|2629.5|2632.5|2632|2633.5|2633|2629|2628.5|2602
1731922800000|2024-11-18 09:40:00|2631|2630.5|2642|2641|2642.5|2641.5|2628.5|2628|4109
1731923100000|2024-11-18 09:45:00|2643|2642.5|2641.5|2641|2643|2642.5|2641|2640.5|275
1731923400000|2024-11-18 09:50:00|2641|2640.5|2640|2639|2641.5|2641|2639.5|2638.5|2071
1731923700000|2024-11-18 09:55:00|2639.5|2638.5|2638.5|2637.5|2640|2639.5|2637.5|2637|676
1731924000000|2024-11-18 10:00:00|2638|2638|2639.5|2638.5|2642|2641.5|2636|2635.5|1425
1731924300000|2024-11-18 10:05:00|2640|2639|2642|2641.5|2642|2641.5|2640|2639|990
1731924600000|2024-11-18 10:10:00|2642.5|2642|2641.5|2640.5|2646|2645.5|2641|2640.5|2172
1731924900000|2024-11-18 10:15:00|2641|2641|2639|2638|2643.5|2642.5|2638.5|2638|537
1731925200000|2024-11-18 10:20:00|2640|2638.5|2640.5|2639.5|2640.5|2640|2639|2638|477
1731925500000|2024-11-18 10:25:00|2641|2640|2639.5|2639|2641.5|2641|2638.5|2637.5|1278
1731925800000|2024-11-18 10:30:00|2640|2639.5|2636|2635|2641.5|2640|2635.5|2634.5|1946
1731926100000|2024-11-18 10:35:00|2635.5|2634.5|2638|2637|2638.5|2637.5|2634.5|2633.5|1021
1731926400000|2024-11-18 10:40:00|2638.5|2637.5|2636|2635.5|2638.5|2637.5|2636|2635.5|674
1731926700000|2024-11-18 10:45:00|2635.5|2635|2636|2635|2636|2635.5|2633.5|2633|937
1731927000000|2024-11-18 10:50:00|2635.5|2634.5|2633|2632|2636.5|2636|2633|2632|1121
1731927300000|2024-11-18 10:55:00|2633.5|2632.5|2632.5|2631.5|2634.5|2633.5|2631.5|2631|676
1731927600000|2024-11-18 11:00:00|2632|2632.5|2630.5|2629.5|2633|2632.5|2630|2629|604
1731927900000|2024-11-18 11:05:00|2631.5|2630|2632|2630.5|2633.5|2632.5|2630|2629.5|1093
1731928200000|2024-11-18 11:10:00|2631.5|2631|2631.5|2630.5|2632|2631.5|2630.5|2630|653
1731928500000|2024-11-18 11:15:00|2630.5|2630|2630|2629|2631|2630|2628.5|2627.5|2070
1731928800000|2024-11-18 11:20:00|2629.5|2628.5|2628.5|2628|2630|2629.5|2628.5|2628|1268
1731929100000|2024-11-18 11:25:00|2629.5|2629|2628|2627.5|2629.5|2629|2627.5|2626.5|1542
1731929400000|2024-11-18 11:30:00|2628.5|2628.5|2626|2625|2629.5|2629|2625|2624|1195
1731929700000|2024-11-18 11:35:00|2626.5|2625.5|2623|2622|2626.5|2625.5|2622|2621|1485
1731930000000|2024-11-18 11:40:00|2622.5|2621.5|2620.5|2619.5|2622.5|2621.5|2619|2618.5|1525
1731930300000|2024-11-18 11:45:00|2620|2620|2620|2619|2622.5|2621.5|2620|2619|2125
1731930600000|2024-11-18 11:50:00|2621|2620|2620.5|2620|2621.5|2621|2619.5|2618.5|1741
1731930900000|2024-11-18 11:55:00|2620|2619.5|2619.5|2618.5|2621|2620|2618.5|2618|94
1731931200000|2024-11-18 12:00:00|2620|2619.5|2621.5|2621|2622|2621.5|2620|2619.5|1189
1731931500000|2024-11-18 12:05:00|2622|2621.5|2622.5|2621.5|2622.5|2622|2621.5|2620.5|644
1731931800000|2024-11-18 12:10:00|2623|2621|2621.5|2620.5|2623|2621.5|2621.5|2620.5|225
1731932100000|2024-11-18 12:15:00|2622|2621|2623|2622|2624|2623|2622|2621|2220
1731932400000|2024-11-18 12:20:00|2623.5|2621.5|2625|2624|2625|2624.5|2622.5|2621.5|508
1731932700000|2024-11-18 12:25:00|2624.5|2623.5|2625|2624.5|2625.5|2624.5|2623.5|2622.5|1448
1731933000000|2024-11-18 12:30:00|2625.5|2625|2623.5|2622.5|2625.5|2625|2622.5|2622|972
1731933300000|2024-11-18 12:35:00|2622.5|2621.5|2624.5|2624|2625|2624|2622|2621.5|550
1731933600000|2024-11-18 12:40:00|2625|2624.5|2625|2624.5|2625.5|2624.5|2624|2623.5|805
1731933900000|2024-11-18 12:45:00|2625.5|2625|2625|2624|2626.5|2625.5|2624.5|2624|902
1731934200000|2024-11-18 12:50:00|2624.5|2625|2625|2624.5|2626|2625.5|2624.5|2624|182
1731934500000|2024-11-18 12:55:00|2624.5|2624|2624.5|2623.5|2625.5|2624.5|2624|2623.5|1576
1731934800000|2024-11-18 13:00:00|2624|2624|2619.5|2618.5|2624.5|2624|2619.5|2618.5|711
1731935100000|2024-11-18 13:05:00|2619|2619|2620.5|2620|2621.5|2621|2619|2618.5|852
1731935400000|2024-11-18 13:10:00|2621|2620.5|2621|2620|2622.5|2621.5|2619.5|2618.5|1380
1731935700000|2024-11-18 13:15:00|2620.5|2620.5|2620.5|2620|2622|2621.5|2620|2619|941
1731936000000|2024-11-18 13:20:00|2621|2620.5|2618.5|2618|2621.5|2621|2617.5|2617|1090
1731936300000|2024-11-18 13:25:00|2619|2617.5|2619.5|2619|2620.5|2619.5|2618|2617.5|779
1731936600000|2024-11-18 13:30:00|2620|2619.5|2621|2620|2621.5|2621|2619.5|2619|920
1731936900000|2024-11-18 13:35:00|2620.5|2619.5|2621.5|2620.5|2622.5|2622|2619.5|2618.5|778
1731937200000|2024-11-18 13:40:00|2620.5|2621|2622|2621.5|2623|2622.5|2620.5|2620|1420
1731937500000|2024-11-18 13:45:00|2621.5|2621|2622.5|2621.5|2622.5|2622|2621.5|2620.5|934
1731937800000|2024-11-18 13:50:00|2622|2621|2625|2624.5|2625|2624.5|2621.5|2621|1065
1731938100000|2024-11-18 13:55:00|2624.5|2624|2622.5|2621.5|2625|2624.5|2622.5|2621.5|309
1731938400000|2024-11-18 14:00:00|2623|2622.5|2623|2622.5|2625|2624.5|2623|2622|1979
1731938700000|2024-11-18 14:05:00|2622.5|2622|2620.5|2619.5|2622.5|2622|2619.5|2619|612
1731939000000|2024-11-18 14:10:00|2620|2619|2618|2617|2620|2619.5|2617.5|2617|824
1731939300000|2024-11-18 14:15:00|2617.5|2616.5|2619.5|2619|2620.5|2619.5|2617|2616.5|1167
1731939600000|2024-11-18 14:20:00|2620|2619.5|2620.5|2620|2621.5|2620.5|2619|2618.5|1332
1731939900000|2024-11-18 14:25:00|2620|2619.5|2622.5|2621.5|2622.5|2621.5|2619.5|2619|1211
1731940200000|2024-11-18 14:30:00|2622|2620.5|2624.5|2624|2624.5|2624|2620|2619|1660
1731940500000|2024-11-18 14:35:00|2625|2624.5|2631|2630.5|2632|2631|2625|2624.5|5458
1731940800000|2024-11-18 14:40:00|2631.5|2631|2640.5|2640|2644|2643.5|2630|2629.5|9625
1731941100000|2024-11-18 14:45:00|2639.5|2639|2646.5|2645.5|2646.5|2645.5|2639.5|2638.5|3435
1731941400000|2024-11-18 14:50:00|2646|2646|2638.5|2637.5|2646|2646|2636.5|2635.5|984
1731941700000|2024-11-18 14:55:00|2638|2637|2635.5|2635|2641|2640.5|2635.5|2635|1260
1731942000000|2024-11-18 15:00:00|2636|2634.5|2635|2634|2636|2635|2631|2630.5|1609
1731942300000|2024-11-18 15:05:00|2634|2633|2635|2634.5|2635.5|2634.5|2632.5|2631.5|1275
1731942600000|2024-11-18 15:10:00|2634.5|2634|2632|2631|2635.5|2634.5|2630|2629.5|1437
1731942900000|2024-11-18 15:15:00|2631.5|2631.5|2633|2632.5|2634.5|2633.5|2631.5|2631.5|1801
1731943200000|2024-11-18 15:20:00|2632.5|2632|2638.5|2637.5|2639|2638|2632.5|2632|3109
1731943500000|2024-11-18 15:25:00|2639|2638|2642.5|2642|2643.5|2643|2639|2638|1892
1731943800000|2024-11-18 15:30:00|2642|2641.5|2645.5|2644.5|2645.5|2645|2641|2640.5|7421
1731944100000|2024-11-18 15:35:00|2645|2644|2649|2648.5|2649.5|2649|2644.5|2644|2857
1731944400000|2024-11-18 15:40:00|2648.5|2648|2649.5|2649|2649.5|2649|2647.5|2647|1490
1731944700000|2024-11-18 15:45:00|2651|2648.5|2656.5|2655.5|2657|2656|2651|2648.5|9572
1731945000000|2024-11-18 15:50:00|2656|2655|2658.5|2658|2658.5|2658|2655.5|2655|7183
1731945300000|2024-11-18 15:55:00|2658|2657.5|2658|2657.5|2660|2659.5|2656.5|2656|3322
1731945600000|2024-11-18 16:00:00|2657.5|2657|2656|2655.5|2660|2659.5|2656|2655.5|3714
1731945900000|2024-11-18 16:05:00|2656.5|2656|2657.5|2656.5|2658.5|2658|2655|2654.5|11298
1731946200000|2024-11-18 16:10:00|2657|2656|2650.5|2650|2657|2656|2650|2649.5|9111
1731946500000|2024-11-18 16:15:00|2652|2649.5|2653|2652.5|2654|2653.5|2651.5|2649.5|7542
1731946800000|2024-11-18 16:20:00|2653.5|2653|2654|2653.5|2655|2654|2653|2652.5|6485
1731947100000|2024-11-18 16:25:00|2653.5|2653|2655.5|2654.5|2655.5|2655|2652.5|2652|5950
1732003200000|2024-11-19 08:00:00|2654|2652.5|2671.5|2670.5|2671.5|2670.5|2654|2652.5|4615
1732003500000|2024-11-19 08:05:00|2670.5|2670|2658.5|2657.5|2671|2670.5|2656.5|2655|6041
1732003800000|2024-11-19 08:10:00|2658|2656.5|2658.5|2657.5|2661.5|2660|2654|2652.5|3181
1732004100000|2024-11-19 08:15:00|2658|2658|2666|2665.5|2668|2667|2657.5|2656.5|3352
1732004400000|2024-11-19 08:20:00|2666.5|2666|2664.5|2663.5|2668.5|2668|2663.5|2662.5|1331
1732004700000|2024-11-19 08:25:00|2665|2664|2657.5|2656.5|2666.5|2665|2652|2651|1851
1732005000000|2024-11-19 08:30:00|2658.5|2657|2656.5|2655.5|2659|2658|2651.5|2650.5|1809
1732005300000|2024-11-19 08:35:00|2656|2655|2650|2649|2656|2655|2650|2649|2772
1732005600000|2024-11-19 08:40:00|2650.5|2650|2650|2649|2651|2650|2647|2646.5|2253
1732005900000|2024-11-19 08:45:00|2650.5|2649.5|2654|2653|2655|2654.5|2650|2649|1895
1732006200000|2024-11-19 08:50:00|2653.5|2652.5|2654|2653.5|2658|2656.5|2651|2650|4835
1732006500000|2024-11-19 08:55:00|2654.5|2654|2650|2649.5|2656|2655|2649.5|2648.5|3929
1732006800000|2024-11-19 09:00:00|2650.5|2649|2653|2652|2654.5|2653.5|2650.5|2649|2765
1732007100000|2024-11-19 09:05:00|2653.5|2652.5|2652.5|2651.5|2653.5|2652.5|2648.5|2647.5|2985
1732007400000|2024-11-19 09:10:00|2653|2652|2650|2649|2653.5|2652.5|2650|2649|2435
1732007700000|2024-11-19 09:15:00|2649.5|2648.5|2629|2628|2650|2648.5|2629|2628|10026
1732008000000|2024-11-19 09:20:00|2629.5|2628.5|2616|2615|2631|2630|2616|2615|4823
1732008300000|2024-11-19 09:25:00|2615|2613.5|2603.5|2602|2615|2614|2600|2599|7288
1732008600000|2024-11-19 09:30:00|2603|2602.5|2600.5|2599.5|2605.5|2605|2595|2594|5843
1732008900000|2024-11-19 09:35:00|2601|2599|2604|2603|2612|2610.5|2599.5|2598.5|4314
1732009200000|2024-11-19 09:40:00|2602.5|2601.5|2591|2589.5|2602.5|2601.5|2589|2588|5865
1732009500000|2024-11-19 09:45:00|2590.5|2590|2594.5|2593.5|2596.5|2595.5|2587|2585|7020
1732009800000|2024-11-19 09:50:00|2593.5|2593|2597.5|2596|2599|2597.5|2590|2588.5|4054
1732010100000|2024-11-19 09:55:00|2597|2594.5|2596|2594.5|2597.5|2594.5|2591.5|2591|3247
1732010400000|2024-11-19 10:00:00|2595.5|2594|2600.5|2599.5|2601|2600|2592.5|2591.5|4535
1732010700000|2024-11-19 10:05:00|2601|2599|2602|2601.5|2605|2604|2598.5|2597|6171
1732011000000|2024-11-19 10:10:00|2601|2600|2600.5|2600|2601.5|2600.5|2596.5|2595.5|4529
1732011300000|2024-11-19 10:15:00|2601|2600.5|2611|2610|2613|2612|2599.5|2598.5|4462
1732011600000|2024-11-19 10:20:00|2610.5|2609.5|2611|2610|2616|2615|2610.5|2609.5|4761
1732011900000|2024-11-19 10:25:00|2610|2609.5|2605.5|2604.5|2611|2610|2605|2604|2181
1732012200000|2024-11-19 10:30:00|2606|2605.5|2607.5|2606.5|2608.5|2607.5|2605|2604|3952
1732012500000|2024-11-19 10:35:00|2608|2607.5|2609.5|2609|2612.5|2611.5|2605.5|2605|2596
1732012800000|2024-11-19 10:40:00|2609|2608.5|2610|2609|2613|2612.5|2609|2608|1478
1732013100000|2024-11-19 10:45:00|2609|2608.5|2611.5|2610.5|2612.5|2611.5|2608.5|2607|991
1732013400000|2024-11-19 10:50:00|2611|2610|2611.5|2610.5|2612|2611.5|2609|2608.5|896
1732013700000|2024-11-19 10:55:00|2611|2611|2611.5|2611|2612.5|2611.5|2610|2609.5|347
1732014000000|2024-11-19 11:00:00|2612.5|2611.5|2613.5|2612.5|2615|2614.5|2611.5|2610.5|629
1732014300000|2024-11-19 11:05:00|2613|2612|2614|2613|2614.5|2613.5|2612|2611.5|3065
1732014600000|2024-11-19 11:10:00|2612|2611.5|2614.5|2613.5|2615.5|2614.5|2611|2610|1046
1732014900000|2024-11-19 11:15:00|2614|2612.5|2610|2609.5|2615|2614|2610|2609.5|888
1732015200000|2024-11-19 11:20:00|2610.5|2609|2609.5|2608.5|2610.5|2610|2609|2608|1059
1732015500000|2024-11-19 11:25:00|2610|2609.5|2608.5|2607.5|2610.5|2610|2608|2607|1258
1732015800000|2024-11-19 11:30:00|2608|2607|2611|2610|2613.5|2613|2607.5|2607|1170
1732016100000|2024-11-19 11:35:00|2610.5|2609.5|2610.5|2610|2612|2611|2608.5|2607.5|1084
1732016400000|2024-11-19 11:40:00|2610|2609.5|2615|2614.5|2615|2614.5|2610|2609|1190
1732016700000|2024-11-19 11:45:00|2614|2613|2608|2607|2614|2613|2607.5|2606.5|672
1732017000000|2024-11-19 11:50:00|2608.5|2607.5|2607|2606|2609.5|2608.5|2607|2606|576
1732017300000|2024-11-19 11:55:00|2606|2606.5|2610.5|2609.5|2610.5|2609.5|2605.5|2605|1038
1732017600000|2024-11-19 12:00:00|2611|2610|2613|2612|2613.5|2613|2611|2609.5|1492
1732017900000|2024-11-19 12:05:00|2612.5|2612.5|2609.5|2608.5|2613.5|2612.5|2608.5|2607.5|821
1732018200000|2024-11-19 12:10:00|2609|2609|2607.5|2606.5|2610|2609.5|2607.5|2606|664
1732018500000|2024-11-19 12:15:00|2608|2605.5|2604|2602.5|2608|2605.5|2603|2602.5|1146
1732018800000|2024-11-19 12:20:00|2603.5|2603|2603.5|2602.5|2604.5|2603.5|2601.5|2600.5|1611
1732019100000|2024-11-19 12:25:00|2604.5|2603|2603.5|2602.5|2605|2604.5|2603|2602|850
1732019400000|2024-11-19 12:30:00|2604|2603|2599.5|2598.5|2604.5|2604|2599.5|2598.5|366
1732019700000|2024-11-19 12:35:00|2599|2599.5|2606|2605|2606.5|2605.5|2599|2599.5|694
1732020000000|2024-11-19 12:40:00|2605.5|2605.5|2607.5|2606.5|2607.5|2607|2605.5|2604.5|992
1732020300000|2024-11-19 12:45:00|2606.5|2606|2610|2609.5|2610|2609.5|2606.5|2605.5|258
1732020600000|2024-11-19 12:50:00|2609.5|2609|2612|2611|2612.5|2611.5|2609|2608|702
1732020900000|2024-11-19 12:55:00|2611.5|2610.5|2614|2613|2615.5|2614.5|2610.5|2610|668
1732021200000|2024-11-19 13:00:00|2613.5|2612|2611|2610|2613.5|2612.5|2610.5|2609.5|876
1732021500000|2024-11-19 13:05:00|2610|2609.5|2607.5|2606|2611|2610|2607.5|2606|790
1732021800000|2024-11-19 13:10:00|2608|2606.5|2606|2605|2608.5|2607.5|2604.5|2604|1013
1732022100000|2024-11-19 13:15:00|2606.5|2605.5|2601.5|2601|2606.5|2605.5|2601|2600.5|1128
1732022400000|2024-11-19 13:20:00|2601|2600.5|2594|2593.5|2601|2600.5|2592.5|2591.5|4452
1732022700000|2024-11-19 13:25:00|2594.5|2594|2595|2594|2596.5|2596|2594.5|2593.5|1610
1732023000000|2024-11-19 13:30:00|2595.5|2594.5|2594.5|2593.5|2597|2596|2594|2593|1211
1732023300000|2024-11-19 13:35:00|2594|2594|2600.5|2600|2600.5|2600|2593.5|2592.5|525
1732023600000|2024-11-19 13:40:00|2601|2599.5|2595|2594|2601|2600|2595|2594|3072
1732023900000|2024-11-19 13:45:00|2595.5|2594.5|2582.5|2581.5|2596.5|2596|2581|2580|6557
1732024200000|2024-11-19 13:50:00|2582|2581|2577|2576.5|2582.5|2582|2577|2576|8859
1732024500000|2024-11-19 13:55:00|2576.5|2576|2584|2583|2586|2585|2576|2575.5|7496
1732024800000|2024-11-19 14:00:00|2584.5|2583.5|2585.5|2584|2586|2585|2582|2581.5|2131
1732025100000|2024-11-19 14:05:00|2584|2584.5|2586.5|2585|2594.5|2593.5|2582|2581.5|6786
1732025400000|2024-11-19 14:10:00|2586|2584.5|2587|2586|2588|2587|2584|2582.5|3715
1732025700000|2024-11-19 14:15:00|2586.5|2585.5|2588|2587|2588.5|2587.5|2585.5|2585|2041
1732026000000|2024-11-19 14:20:00|2587|2586|2583.5|2582.5|2588|2587.5|2583.5|2582.5|1285
1732026300000|2024-11-19 14:25:00|2584|2583|2589|2588|2590.5|2589.5|2583.5|2583|2116
1732026600000|2024-11-19 14:30:00|2589.5|2588.5|2595.5|2594.5|2597|2596|2586.5|2585.5|3480
1732026900000|2024-11-19 14:35:00|2595|2594|2594.5|2593.5|2596|2595|2591.5|2590.5|3363
1732027200000|2024-11-19 14:40:00|2593|2592.5|2598|2597|2599|2598|2591.5|2591|2601
1732027500000|2024-11-19 14:45:00|2597.5|2596.5|2596|2595.5|2603|2602|2594.5|2593.5|4338
1732027800000|2024-11-19 14:50:00|2596.5|2595|2594|2593|2600|2599|2594|2593|2389
1732028100000|2024-11-19 14:55:00|2594.5|2593.5|2597.5|2597|2600|2599|2594.5|2593.5|1432
1732028400000|2024-11-19 15:00:00|2599|2598.5|2600.5|2599.5|2601.5|2600.5|2596|2595|3310
1732028700000|2024-11-19 15:05:00|2601|2600|2606|2605|2606|2605.5|2599|2598|2152
1732029000000|2024-11-19 15:10:00|2605.5|2605.5|2601.5|2601|2607|2606.5|2601.5|2601|2200
1732029300000|2024-11-19 15:15:00|2602|2600.5|2602.5|2601.5|2603|2602.5|2600|2599|2991
1732029600000|2024-11-19 15:20:00|2602|2601|2602|2601.5|2602.5|2601.5|2599|2598|4397
1732029900000|2024-11-19 15:25:00|2601.5|2601|2603|2602.5|2604.5|2604|2601.5|2601|2101
1732030200000|2024-11-19 15:30:00|2602|2601.5|2605|2604|2605.5|2605|2601.5|2600.5|2116
1732030500000|2024-11-19 15:35:00|2605.5|2604.5|2608|2607.5|2608.5|2608|2605|2604|1888
1732030800000|2024-11-19 15:40:00|2607.5|2607|2611|2610.5|2611|2610.5|2606.5|2606|1019
1732031100000|2024-11-19 15:45:00|2610.5|2610|2609.5|2609|2611|2610|2607.5|2606.5|4429
1732031400000|2024-11-19 15:50:00|2609|2608.5|2604.5|2604|2610|2609|2604.5|2604|2306
1732031700000|2024-11-19 15:55:00|2605|2604.5|2608.5|2608|2611|2610.5|2604|2603.5|1729
1732032000000|2024-11-19 16:00:00|2609|2608.5|2611|2610.5|2611.5|2611|2609|2608|1483
1732032300000|2024-11-19 16:05:00|2611.5|2611|2613|2612.5|2613|2612.5|2609.5|2609|1608
1732032600000|2024-11-19 16:10:00|2613.5|2613|2614.5|2613.5|2615|2614.5|2612.5|2612|1829
1732032900000|2024-11-19 16:15:00|2615|2614|2612|2611.5|2615|2614.5|2611|2610.5|4875
1732033200000|2024-11-19 16:20:00|2611.5|2611|2614.5|2614|2614.5|2614|2610|2609.5|5270
1732033500000|2024-11-19 16:25:00|2615|2614.5|2618|2617|2622.5|2621.5|2615|2614.5|8375
1732089600000|2024-11-20 08:00:00|2629|2628.5|2642|2640|2651.5|2649.5|2629|2627.5|9689
1732089900000|2024-11-20 08:05:00|2642.5|2641|2643.5|2643|2645|2644|2641.5|2640|2479
1732090200000|2024-11-20 08:10:00|2645|2643.5|2639|2637.5|2645|2644|2636.5|2635.5|1939
1732090500000|2024-11-20 08:15:00|2638.5|2637|2639|2638|2642.5|2641|2637.5|2636.5|1257
1732090800000|2024-11-20 08:20:00|2638.5|2638.5|2637.5|2636.5|2638.5|2638.5|2635.5|2634.5|1979
1732091100000|2024-11-20 08:25:00|2638|2637|2641|2640|2642|2640.5|2637.5|2637|728
1732091400000|2024-11-20 08:30:00|2639.5|2638.5|2634|2633|2640|2638.5|2632.5|2631|2692
1732091700000|2024-11-20 08:35:00|2635|2633.5|2638.5|2637.5|2639|2638.5|2635|2633.5|1091
1732092000000|2024-11-20 08:40:00|2639.5|2638|2637|2636|2642.5|2642|2636.5|2636|2137
1732092300000|2024-11-20 08:45:00|2637.5|2636.5|2644|2643|2644|2643.5|2637.5|2636.5|2273
1732092600000|2024-11-20 08:50:00|2643.5|2642.5|2646|2645|2648|2647.5|2641.5|2641|3612
1732092900000|2024-11-20 08:55:00|2645.5|2644.5|2643.5|2643|2646.5|2645.5|2643|2642.5|1352
1732093200000|2024-11-20 09:00:00|2643|2642.5|2637.5|2636.5|2644.5|2644|2637.5|2636.5|1695
1732093500000|2024-11-20 09:05:00|2639|2638.5|2641.5|2641|2642|2641|2638|2637|1520
1732093800000|2024-11-20 09:10:00|2643|2641.5|2645.5|2644.5|2646.5|2645.5|2641.5|2641|1244
1732094100000|2024-11-20 09:15:00|2646.5|2645|2647.5|2647|2648|2647|2645|2644.5|514
1732094400000|2024-11-20 09:20:00|2646.5|2645.5|2645|2644|2647|2646|2643.5|2643|1509
1732094700000|2024-11-20 09:25:00|2644.5|2643.5|2642.5|2641.5|2645.5|2644.5|2642.5|2641.5|1363
1732095000000|2024-11-20 09:30:00|2642|2641|2640|2639.5|2642|2641.5|2636|2635|1462
1732095300000|2024-11-20 09:35:00|2640.5|2640|2640.5|2639.5|2643|2642.5|2640.5|2639.5|671
1732095600000|2024-11-20 09:40:00|2640|2639|2640|2639|2642.5|2641.5|2640|2639|1252
1732095900000|2024-11-20 09:45:00|2639.5|2638.5|2637.5|2637|2639.5|2638.5|2636.5|2635.5|492
1732096200000|2024-11-20 09:50:00|2638|2637.5|2639|2638.5|2639|2638.5|2636|2635.5|1676
1732096500000|2024-11-20 09:55:00|2639.5|2639|2637.5|2637|2641|2639.5|2637|2636|320
1732096800000|2024-11-20 10:00:00|2639.5|2638.5|2640.5|2639.5|2641|2640|2638.5|2637.5|810
1732097100000|2024-11-20 10:05:00|2640|2640|2639.5|2638.5|2641|2640|2638.5|2637.5|149
1732097400000|2024-11-20 10:10:00|2639|2638|2641.5|2640.5|2642|2641|2639|2638|402
1732097700000|2024-11-20 10:15:00|2642|2641|2640|2639|2642.5|2642|2640|2639|76
1732098000000|2024-11-20 10:20:00|2639.5|2638.5|2641.5|2641|2642|2641.5|2638|2637.5|79
1732098300000|2024-11-20 10:25:00|2642|2640.5|2640|2639|2643|2642.5|2639|2638|1808
1732098600000|2024-11-20 10:30:00|2639.5|2638.5|2643|2642|2644|2643|2637|2636|3664
1732098900000|2024-11-20 10:35:00|2643.5|2642.5|2646|2645|2647|2646|2643.5|2642.5|426
1732099200000|2024-11-20 10:40:00|2645|2644.5|2644|2643.5|2646|2645|2643|2642|770
1732099500000|2024-11-20 10:45:00|2644.5|2644.5|2641|2640|2645.5|2644.5|2640.5|2640|1433
1732099800000|2024-11-20 10:50:00|2640.5|2640.5|2642|2641|2643|2642|2640.5|2639.5|1520
1732100100000|2024-11-20 10:55:00|2641.5|2640.5|2639.5|2638.5|2641.5|2641|2639|2638.5|377
1732100400000|2024-11-20 11:00:00|2639|2638|2637.5|2636.5|2640|2639.5|2636.5|2636|1095
1732100700000|2024-11-20 11:05:00|2638|2637|2638|2637.5|2638.5|2637.5|2636.5|2636|859
1732101000000|2024-11-20 11:10:00|2638.5|2637|2638|2637|2638.5|2637.5|2637|2636.5|182
1732101300000|2024-11-20 11:15:00|2637.5|2636.5|2639|2638.5|2639.5|2638.5|2637|2636.5|998
1732101600000|2024-11-20 11:20:00|2639.5|2638|2641.5|2640|2641.5|2641|2638.5|2637.5|1939
1732101900000|2024-11-20 11:25:00|2641|2640.5|2641.5|2641|2642|2641.5|2640|2639.5|1665
1732102200000|2024-11-20 11:30:00|2642|2640.5|2642|2641|2642|2641.5|2640|2639|1073
1732102500000|2024-11-20 11:35:00|2641.5|2640.5|2639.5|2638.5|2642.5|2642|2639.5|2638.5|1094
1732102800000|2024-11-20 11:40:00|2639|2638|2641.5|2640.5|2642|2641|2638|2637.5|1141
1732103100000|2024-11-20 11:45:00|2641|2641|2642.5|2641.5|2642.5|2642|2641|2640|701
1732103400000|2024-11-20 11:50:00|2642|2642|2644.5|2643.5|2644.5|2644|2642|2641.5|530
1732103700000|2024-11-20 11:55:00|2644|2644|2642.5|2641.5|2644.5|2644|2642|2641|1266
1732104000000|2024-11-20 12:00:00|2640.5|2639.5|2643.5|2642.5|2644.5|2643.5|2640.5|2639.5|2739
1732104300000|2024-11-20 12:05:00|2643|2642|2638.5|2637.5|2644.5|2644|2638|2637|1831
1732104600000|2024-11-20 12:10:00|2639|2638|2642|2640.5|2642.5|2641.5|2639|2637.5|1353
1732104900000|2024-11-20 12:15:00|2641.5|2641|2643|2642.5|2643|2642.5|2641.5|2641|1164
1732105200000|2024-11-20 12:20:00|2642.5|2641.5|2642.5|2641.5|2643.5|2643|2642.5|2641.5|519
1732105500000|2024-11-20 12:25:00|2643|2642|2643.5|2643|2643.5|2643|2642.5|2641.5|976
1732105800000|2024-11-20 12:30:00|2644|2642.5|2646.5|2645.5|2647|2646|2643.5|2642.5|1684
1732106100000|2024-11-20 12:35:00|2647|2646.5|2655.5|2654.5|2656|2655.5|2647|2646.5|4360
1732106400000|2024-11-20 12:40:00|2655|2654|2658|2657.5|2658|2657.5|2654|2653.5|1185
1732106700000|2024-11-20 12:45:00|2659|2658.5|2658.5|2658|2660.5|2659.5|2657.5|2657|2700
1732107000000|2024-11-20 12:50:00|2659|2657.5|2658.5|2657.5|2662|2661.5|2656|2655|2459
1732107300000|2024-11-20 12:55:00|2659|2658|2656.5|2656|2660|2659|2656|2655|3819
1732107600000|2024-11-20 13:00:00|2657|2657|2657|2656|2659|2658|2657|2656|3249
1732107900000|2024-11-20 13:05:00|2657.5|2656.5|2656|2655.5|2659|2658|2656|2655.5|3090
1732108200000|2024-11-20 13:10:00|2657|2656.5|2658|2657|2658|2657.5|2654.5|2654|798
1732108500000|2024-11-20 13:15:00|2657.5|2657.5|2658|2657|2660|2659.5|2657.5|2657|2354
1732108800000|2024-11-20 13:20:00|2657.5|2656.5|2657|2656.5|2659|2658|2657|2656.5|2367
1732109100000|2024-11-20 13:25:00|2658.5|2657.5|2660.5|2659.5|2661|2660.5|2658.5|2657.5|3319
1732109400000|2024-11-20 13:30:00|2660|2658.5|2658|2657.5|2660.5|2660|2658|2657.5|1716
1732109700000|2024-11-20 13:35:00|2658.5|2658|2653.5|2653|2659.5|2659|2653.5|2652.5|1641
1732110000000|2024-11-20 13:40:00|2653|2652|2649|2648|2654|2653|2648.5|2647.5|3115
1732110300000|2024-11-20 13:45:00|2649.5|2648.5|2650|2649|2651.5|2650.5|2649|2648.5|1976
1732110600000|2024-11-20 13:50:00|2649.5|2648.5|2653|2652|2653|2652.5|2649|2648.5|1301
1732110900000|2024-11-20 13:55:00|2652.5|2651.5|2649.5|2648.5|2652.5|2651.5|2649.5|2648.5|1542
1732111200000|2024-11-20 14:00:00|2649|2649|2646.5|2645.5|2649|2649|2644.5|2643.5|4506
1732111500000|2024-11-20 14:05:00|2647.5|2646|2648|2647.5|2649.5|2648.5|2646.5|2645.5|1375
1732111800000|2024-11-20 14:10:00|2649|2647|2648|2647.5|2649|2648|2646.5|2646|2209
1732112100000|2024-11-20 14:15:00|2648.5|2647|2649.5|2649|2650|2649|2648|2647|2121
1732112400000|2024-11-20 14:20:00|2650|2649.5|2645|2644.5|2650.5|2650|2635.5|2634.5|25291
1732112700000|2024-11-20 14:25:00|2645.5|2644|2644|2643.5|2645.5|2645|2642|2641|2057
1732113000000|2024-11-20 14:30:00|2644.5|2644|2645.5|2644.5|2648.5|2647.5|2643.5|2642.5|7119
1732113300000|2024-11-20 14:35:00|2645|2644|2640|2639|2645.5|2644|2634|2633.5|5573
1732113600000|2024-11-20 14:40:00|2639.5|2639.5|2645|2644|2646|2645|2638.5|2638|4796
1732113900000|2024-11-20 14:45:00|2644.5|2643.5|2648|2647.5|2649|2648.5|2644.5|2643.5|3153
1732114200000|2024-11-20 14:50:00|2648.5|2648|2646.5|2645.5|2649|2648.5|2646|2645.5|3489
1732114500000|2024-11-20 14:55:00|2646|2646|2639|2638|2646.5|2646|2638|2637|1937
1732114800000|2024-11-20 15:00:00|2639.5|2638.5|2642|2641|2644|2643|2639.5|2637.5|2341
1732115100000|2024-11-20 15:05:00|2641.5|2641.5|2640|2639.5|2642|2641.5|2639|2638|3154
1732115400000|2024-11-20 15:10:00|2640.5|2640|2639.5|2638.5|2641|2640|2637.5|2637|1539
1732115700000|2024-11-20 15:15:00|2640|2639|2640|2639|2641.5|2640.5|2636.5|2636|2337
1732116000000|2024-11-20 15:20:00|2639.5|2638.5|2646.5|2645.5|2646.5|2645.5|2637.5|2636.5|2687
1732116300000|2024-11-20 15:25:00|2646|2645|2645|2644|2646.5|2646|2644.5|2644|1506
1732116600000|2024-11-20 15:30:00|2645.5|2644.5|2648.5|2647.5|2648.5|2648|2644.5|2644|2728
1732116900000|2024-11-20 15:35:00|2648|2647|2654|2653|2654|2653|2648|2647|3497
1732117200000|2024-11-20 15:40:00|2654.5|2653.5|2654|2653.5|2656.5|2655.5|2653.5|2653|2659
1732117500000|2024-11-20 15:45:00|2654.5|2653|2655|2654|2655|2654.5|2651.5|2650.5|3860
1732117800000|2024-11-20 15:50:00|2654.5|2654.5|2655.5|2654.5|2656.5|2655.5|2653|2652|3726
1732118100000|2024-11-20 15:55:00|2656|2655|2651|2650.5|2657.5|2657|2650.5|2649.5|4043
1732118400000|2024-11-20 16:00:00|2650.5|2650|2652.5|2652|2653.5|2653|2649.5|2648.5|6726
1732118700000|2024-11-20 16:05:00|2653|2651.5|2654|2653.5|2654.5|2654|2650.5|2650|6568
1732119000000|2024-11-20 16:10:00|2654.5|2653.5|2656|2655|2657|2656|2652|2651|7755
1732119300000|2024-11-20 16:15:00|2655.5|2654.5|2657|2656|2659|2658|2655.5|2654.5|5938
1732119600000|2024-11-20 16:20:00|2657.5|2656.5|2658.5|2657.5|2659|2658|2655.5|2654.5|5942
1732119900000|2024-11-20 16:25:00|2657.5|2656.5|2654.5|2653|2661.5|2660|2654.5|2653|11282
1732176000000|2024-11-21 08:00:00|2662|2660|2667.5|2666.5|2670|2668.5|2662|2660|4944
1732176300000|2024-11-21 08:05:00|2667|2665.5|2664.5|2663.5|2674.5|2673.5|2662|2661|4809
1732176600000|2024-11-21 08:10:00|2664|2662.5|2672|2670.5|2675|2674|2662|2660.5|5602
1732176900000|2024-11-21 08:15:00|2671.5|2671|2667|2666|2672|2671|2665.5|2664|2785
1732177200000|2024-11-21 08:20:00|2667.5|2664.5|2663|2662.5|2671|2669.5|2661.5|2661|5210
1732177500000|2024-11-21 08:25:00|2662.5|2661.5|2656|2655|2664.5|2663.5|2654.5|2654|7742
1732177800000|2024-11-21 08:30:00|2655.5|2654.5|2646.5|2645|2658|2657.5|2644.5|2643.5|16386
1732178100000|2024-11-21 08:35:00|2648|2646.5|2648|2646.5|2650|2648.5|2642.5|2642|3361
1732178400000|2024-11-21 08:40:00|2647.5|2646|2651|2650|2651|2650.5|2645|2644.5|1484
1732178700000|2024-11-21 08:45:00|2651.5|2650.5|2657|2656.5|2658|2657|2651.5|2650.5|1837
1732179000000|2024-11-21 08:50:00|2658|2657|2656|2655|2661|2660.5|2656|2655|2910
1732179300000|2024-11-21 08:55:00|2656.5|2655.5|2655.5|2654.5|2661|2660.5|2655|2654|2235
1732179600000|2024-11-21 09:00:00|2655|2653.5|2649|2648|2655|2653.5|2648.5|2648|865
1732179900000|2024-11-21 09:05:00|2650|2649|2648|2647|2652|2651|2647.5|2646.5|3439
1732180200000|2024-11-21 09:10:00|2647.5|2646.5|2652|2651|2652.5|2652|2646|2645|2653
1732180500000|2024-11-21 09:15:00|2651.5|2650.5|2645.5|2644.5|2652.5|2652|2644|2643|14794
1732180800000|2024-11-21 09:20:00|2645|2642.5|2641|2640|2645|2643|2639|2638|2305
1732181100000|2024-11-21 09:25:00|2641.5|2640.5|2633.5|2633|2644.5|2643.5|2631|2630.5|3740
1732181400000|2024-11-21 09:30:00|2634.5|2632.5|2635|2634|2639|2638|2634.5|2632.5|3452
1732181700000|2024-11-21 09:35:00|2635.5|2634.5|2633.5|2632.5|2637.5|2636.5|2633|2632|5053
1732182000000|2024-11-21 09:40:00|2633|2632|2636|2635|2636|2635.5|2632.5|2632|2812
1732182300000|2024-11-21 09:45:00|2636.5|2635.5|2639|2638.5|2642.5|2641.5|2635.5|2635|3486
1732182600000|2024-11-21 09:50:00|2639.5|2639|2636|2635|2639.5|2639|2634.5|2634|1123
1732182900000|2024-11-21 09:55:00|2635.5|2635.5|2641|2640.5|2641|2640.5|2634.5|2634|2664
1732183200000|2024-11-21 10:00:00|2641.5|2640|2644|2643|2646|2644.5|2641.5|2640|2467
1732183500000|2024-11-21 10:05:00|2644.5|2643.5|2646|2645|2648.5|2647.5|2644.5|2643.5|1772
1732183800000|2024-11-21 10:10:00|2646.5|2645.5|2641.5|2640.5|2646.5|2646|2640|2639|2172
1732184100000|2024-11-21 10:15:00|2641|2641|2640|2639|2641|2641|2639|2638|1393
1732184400000|2024-11-21 10:20:00|2639.5|2639.5|2639.5|2638.5|2640|2639.5|2638|2637|891
1732184700000|2024-11-21 10:25:00|2639|2639|2640|2639|2641|2640.5|2637.5|2637|644
1732185000000|2024-11-21 10:30:00|2639.5|2639.5|2644.5|2644|2645.5|2644.5|2639.5|2639|2372
1732185300000|2024-11-21 10:35:00|2645|2644.5|2646|2645.5|2646|2645.5|2642.5|2641.5|1378
1732185600000|2024-11-21 10:40:00|2646.5|2646|2650|2649|2650|2649.5|2646.5|2646|758
1732185900000|2024-11-21 10:45:00|2648|2647.5|2647|2646|2648.5|2647.5|2645|2643.5|1908
1732186200000|2024-11-21 10:50:00|2647.5|2646.5|2647.5|2646.5|2650|2649.5|2646.5|2646|1552
1732186500000|2024-11-21 10:55:00|2647|2646|2650|2649.5|2650.5|2650|2644|2643.5|2629
1732186800000|2024-11-21 11:00:00|2650.5|2649|2650.5|2649|2654|2652.5|2649.5|2648.5|1593
1732187100000|2024-11-21 11:05:00|2650|2649.5|2654|2653.5|2654.5|2653.5|2650|2649|728
1732187400000|2024-11-21 11:10:00|2653.5|2653|2655|2654|2655|2654.5|2652.5|2652|1357
1732187700000|2024-11-21 11:15:00|2654.5|2653.5|2656|2655|2656|2655.5|2654|2653|937
1732188000000|2024-11-21 11:20:00|2655|2654.5|2656.5|2656|2658|2657.5|2655|2654.5|2236
1732188300000|2024-11-21 11:25:00|2657.5|2656.5|2659|2658.5|2659.5|2658.5|2656.5|2656|502
1732188600000|2024-11-21 11:30:00|2659.5|2659|2660|2659|2660|2659|2655.5|2655|1410
1732188900000|2024-11-21 11:35:00|2659.5|2658.5|2662.5|2662|2662.5|2662|2658.5|2658|1357
1732189200000|2024-11-21 11:40:00|2662|2661.5|2662.5|2661.5|2662.5|2662|2658.5|2658|1128
1732189500000|2024-11-21 11:45:00|2662|2661|2661.5|2660.5|2662.5|2661.5|2660|2659.5|1214
1732189800000|2024-11-21 11:50:00|2660.5|2660|2661|2660|2662|2661|2657|2656.5|1381
1732190100000|2024-11-21 11:55:00|2661.5|2660.5|2663|2662|2663|2662.5|2661.5|2660.5|412
1732190400000|2024-11-21 12:00:00|2662.5|2661.5|2668|2667|2671|2670.5|2662|2661.5|2516
1732190700000|2024-11-21 12:05:00|2668.5|2667.5|2669.5|2668.5|2670.5|2670|2668.5|2667.5|1012
1732191000000|2024-11-21 12:10:00|2670|2669|2668.5|2667.5|2670.5|2670|2668|2667.5|912
1732191300000|2024-11-21 12:15:00|2669|2668|2669.5|2668.5|2670|2669.5|2667|2666|1140
1732191600000|2024-11-21 12:20:00|2670|2669|2669.5|2668.5|2670.5|2670|2669|2668|1351
1732191900000|2024-11-21 12:25:00|2670.5|2669|2668|2667|2670.5|2669.5|2667.5|2666|1065
1732192200000|2024-11-21 12:30:00|2667.5|2666.5|2663.5|2662.5|2667.5|2666.5|2662|2661|1106
1732192500000|2024-11-21 12:35:00|2663|2663.5|2664|2663|2664.5|2664|2661|2660.5|552
1732192800000|2024-11-21 12:40:00|2664.5|2663.5|2664|2663|2666|2665.5|2663.5|2662.5|849
1732193100000|2024-11-21 12:45:00|2664.5|2663.5|2660.5|2660|2665|2664|2659.5|2659|1588
1732193400000|2024-11-21 12:50:00|2661|2659.5|2657|2656|2661|2659.5|2656.5|2656|522
1732193700000|2024-11-21 12:55:00|2656.5|2656.5|2657.5|2656.5|2658|2657|2656.5|2656|649
1732194000000|2024-11-21 13:00:00|2658|2657|2661.5|2660.5|2664|2662.5|2658|2657|501
1732194300000|2024-11-21 13:05:00|2662|2661|2659.5|2658.5|2662|2661|2659|2658|154
1732194600000|2024-11-21 13:10:00|2660|2659|2660.5|2659.5|2663|2662.5|2660|2659|301
1732194900000|2024-11-21 13:15:00|2661|2660.5|2664|2663|2665.5|2665|2660.5|2659.5|2883
1732195200000|2024-11-21 13:20:00|2663.5|2663.5|2664.5|2664|2666|2665|2663|2662.5|878
1732195500000|2024-11-21 13:25:00|2665|2663.5|2666.5|2665.5|2666.5|2665.5|2664.5|2663.5|306
1732195800000|2024-11-21 13:30:00|2667|2665|2665|2664.5|2667|2666.5|2664|2663.5|791
1732196100000|2024-11-21 13:35:00|2665.5|2665|2668.5|2668|2668.5|2668|2664|2663.5|589
1732196400000|2024-11-21 13:40:00|2669|2667.5|2672|2671|2672|2671.5|2666.5|2666|1050
1732196700000|2024-11-21 13:45:00|2671.5|2670.5|2667.5|2666.5|2672|2671|2666|2665|1814
1732197000000|2024-11-21 13:50:00|2668|2667|2665.5|2665|2668|2667.5|2664|2663|1534
1732197300000|2024-11-21 13:55:00|2665|2664.5|2663.5|2663|2666|2665.5|2663|2662.5|1544
1732197600000|2024-11-21 14:00:00|2664.5|2664|2664|2663|2666|2665.5|2663|2662.5|535
1732197900000|2024-11-21 14:05:00|2664.5|2663.5|2666.5|2665|2667|2666|2664|2663.5|809
1732198200000|2024-11-21 14:10:00|2666|2665.5|2668|2667|2668|2667.5|2665.5|2665|2134
1732198500000|2024-11-21 14:15:00|2667.5|2666|2666|2665.5|2668.5|2666.5|2664.5|2664|1806
1732198800000|2024-11-21 14:20:00|2666.5|2666|2666|2665.5|2667|2666.5|2665.5|2664.5|1670
1732199100000|2024-11-21 14:25:00|2666.5|2666|2668.5|2667.5|2668.5|2668|2666.5|2666|892
1732199400000|2024-11-21 14:30:00|2668|2667|2662.5|2661|2668|2667|2662|2661|2458
1732199700000|2024-11-21 14:35:00|2662|2660.5|2662|2661.5|2662.5|2661.5|2658.5|2657.5|4690
1732200000000|2024-11-21 14:40:00|2662.5|2662|2671.5|2671|2671.5|2671|2662|2661.5|4815
1732200300000|2024-11-21 14:45:00|2671|2670.5|2669|2667.5|2671.5|2671|2666.5|2665.5|2722
1732200600000|2024-11-21 14:50:00|2668.5|2668|2668.5|2668|2669.5|2669|2666|2665.5|1878
1732200900000|2024-11-21 14:55:00|2669|2667|2667.5|2666.5|2670|2669|2667|2666|1003
1732201200000|2024-11-21 15:00:00|2665.5|2664.5|2663|2662|2666.5|2665.5|2663|2662|1385
1732201500000|2024-11-21 15:05:00|2664|2662.5|2660.5|2659.5|2665|2664.5|2659.5|2659|4400
1732201800000|2024-11-21 15:10:00|2660|2658.5|2664.5|2664|2665.5|2665|2657|2656.5|3324
1732202100000|2024-11-21 15:15:00|2664|2663.5|2663|2662.5|2666|2665.5|2662.5|2662|2077
1732202400000|2024-11-21 15:20:00|2663.5|2663|2658|2657|2663.5|2663|2657|2656.5|2220
1732202700000|2024-11-21 15:25:00|2658.5|2657.5|2659|2658|2662|2661.5|2658|2657|2085
1732203000000|2024-11-21 15:30:00|2658.5|2658.5|2655.5|2655|2661|2660.5|2654.5|2654|2489
1732203300000|2024-11-21 15:35:00|2655|2654.5|2655.5|2655|2659.5|2659|2653.5|2652.5|5870
1732203600000|2024-11-21 15:40:00|2656.5|2655.5|2659.5|2658.5|2659.5|2659|2655.5|2655|2594
1732203900000|2024-11-21 15:45:00|2659|2659|2658.5|2657.5|2660|2659.5|2656|2655|2130
1732204200000|2024-11-21 15:50:00|2659.5|2658|2659.5|2658.5|2659.5|2659|2657|2656.5|2656
1732204500000|2024-11-21 15:55:00|2659|2659|2656|2655.5|2665.5|2664.5|2655|2654.5|3470
1732204800000|2024-11-21 16:00:00|2656.5|2656|2659|2658|2659.5|2659|2656.5|2656|1573
1732205100000|2024-11-21 16:05:00|2658.5|2657.5|2655.5|2655|2659|2658.5|2654.5|2653.5|2856
1732205400000|2024-11-21 16:10:00|2656|2655.5|2659|2658.5|2659.5|2659|2655|2654.5|4443
1732205700000|2024-11-21 16:15:00|2659.5|2659|2660.5|2660|2663|2662|2658.5|2657.5|6229
1732206000000|2024-11-21 16:20:00|2660|2659.5|2659|2658|2660.5|2660|2657|2656.5|3079
1732206300000|2024-11-21 16:25:00|2658.5|2658.5|2661|2660|2661.5|2661|2658|2657.5|4754
1732262400000|2024-11-22 08:00:00|2688.5|2686|2692|2691|2706.5|2704|2688.5|2686|3515
1732262700000|2024-11-22 08:05:00|2693|2691.5|2701|2700|2703|2702|2692|2691.5|3264
1732263000000|2024-11-22 08:10:00|2701.5|2699|2697|2696|2701.5|2700.5|2695|2694.5|2338
1732263300000|2024-11-22 08:15:00|2685.5|2684.5|2681|2680|2685.5|2684.5|2662|2660|9091
1732263600000|2024-11-22 08:20:00|2682.5|2681.5|2675|2673.5|2684|2682.5|2671.5|2670.5|3321
1732263900000|2024-11-22 08:25:00|2674.5|2674|2670.5|2669.5|2676.5|2675.5|2668.5|2666.5|3909
1732264200000|2024-11-22 08:30:00|2668|2667.5|2661.5|2660.5|2672|2671|2661|2659.5|7026
1732264500000|2024-11-22 08:35:00|2661|2660|2655|2653.5|2665|2664|2654.5|2653.5|3796
1732264800000|2024-11-22 08:40:00|2654|2654|2658.5|2658|2661.5|2660.5|2654|2653|1595
1732265100000|2024-11-22 08:45:00|2658|2657|2654.5|2654|2658.5|2657.5|2653.5|2652|5051
1732265400000|2024-11-22 08:50:00|2655|2655|2654|2653|2657.5|2656|2652.5|2651|1862
1732265700000|2024-11-22 08:55:00|2654.5|2653.5|2653|2652|2655.5|2654|2652.5|2651.5|1527
1732266000000|2024-11-22 09:00:00|2654|2653|2646.5|2645.5|2654|2653|2646|2645|2516
1732266300000|2024-11-22 09:05:00|2647|2645|2635|2634|2647|2646|2634|2633|3065
1732266600000|2024-11-22 09:10:00|2634.5|2633.5|2627|2626|2636.5|2635|2625|2623.5|2966
1732266900000|2024-11-22 09:15:00|2627.5|2626.5|2616.5|2615.5|2628|2627|2616.5|2615.5|5151
1732267200000|2024-11-22 09:20:00|2616|2614.5|2602|2601|2616.5|2615|2602|2601|6067
1732267500000|2024-11-22 09:25:00|2601.5|2601.5|2598.5|2597|2601.5|2601.5|2589|2587.5|8559
1732267800000|2024-11-22 09:30:00|2598|2596|2590|2588.5|2601|2600.5|2586|2585|8488
1732268100000|2024-11-22 09:35:00|2591|2589.5|2594.5|2593.5|2597|2595.5|2589|2588|3624
1732268400000|2024-11-22 09:40:00|2593|2594|2589|2588|2596|2595|2588|2587|4255
1732268700000|2024-11-22 09:45:00|2589.5|2587.5|2582|2580.5|2590|2589|2580|2578.5|4430
1732269000000|2024-11-22 09:50:00|2581.5|2581|2594|2593|2594.5|2593|2575|2574.5|11749
1732269300000|2024-11-22 09:55:00|2593|2592|2599|2597.5|2599.5|2598.5|2590|2588.5|5255
1732269600000|2024-11-22 10:00:00|2599.5|2598|2598|2597|2600|2599|2591.5|2590.5|6812
1732269900000|2024-11-22 10:05:00|2597.5|2596|2588.5|2587.5|2598.5|2598|2588.5|2587.5|1651
1732270200000|2024-11-22 10:10:00|2590|2588|2578|2576.5|2590|2588.5|2572|2571|8837
1732270500000|2024-11-22 10:15:00|2577.5|2577|2583|2581.5|2584.5|2583.5|2577.5|2576.5|4811
1732270800000|2024-11-22 10:20:00|2582.5|2582|2585.5|2584.5|2586|2585|2582.5|2581|1985
1732271100000|2024-11-22 10:25:00|2588|2586.5|2586.5|2585|2588.5|2588|2583|2582|2352
1732271400000|2024-11-22 10:30:00|2586|2585.5|2597.5|2596.5|2598|2597|2586|2585|4066
1732271700000|2024-11-22 10:35:00|2597|2596|2602.5|2601|2602.5|2601.5|2597|2596|3184
1732272000000|2024-11-22 10:40:00|2602|2601.5|2603|2601.5|2603|2601.5|2598|2597|656
1732272300000|2024-11-22 10:45:00|2602.5|2602|2600|2599.5|2603.5|2602.5|2599.5|2599|1991
1732272600000|2024-11-22 10:50:00|2600.5|2599|2600.5|2600|2602|2601|2597.5|2596.5|1707
1732272900000|2024-11-22 10:55:00|2599.5|2599|2596|2595|2599.5|2599|2594.5|2593.5|2421
1732273200000|2024-11-22 11:00:00|2595.5|2594|2595|2594.5|2595.5|2594.5|2590|2589.5|4666
1732273500000|2024-11-22 11:05:00|2594.5|2593.5|2593.5|2592.5|2597|2596|2592.5|2591.5|1393
1732273800000|2024-11-22 11:10:00|2593|2593|2588|2587|2594|2593|2587.5|2586|487
1732274100000|2024-11-22 11:15:00|2587.5|2586.5|2596|2594.5|2596.5|2596|2587.5|2586.5|1780
1732274400000|2024-11-22 11:20:00|2595.5|2595|2596|2595|2596|2595.5|2594.5|2593.5|479
1732274700000|2024-11-22 11:25:00|2596.5|2595.5|2598.5|2597.5|2600|2599|2596|2595|1177
1732275000000|2024-11-22 11:30:00|2597.5|2598|2600.5|2599.5|2601.5|2600.5|2597.5|2596.5|2959
1732275300000|2024-11-22 11:35:00|2599|2598|2595.5|2594.5|2600|2599.5|2595.5|2594.5|755
1732275600000|2024-11-22 11:40:00|2596.5|2595|2591|2589.5|2597|2596|2590.5|2589.5|1744
1732275900000|2024-11-22 11:45:00|2590|2589|2587|2586.5|2590|2589|2587|2586|1044
1732276200000|2024-11-22 11:50:00|2586.5|2585.5|2593.5|2592.5|2593.5|2592.5|2586.5|2585.5|1541
1732276500000|2024-11-22 11:55:00|2593|2592|2590.5|2589.5|2594.5|2593.5|2590|2589|1101
1732276800000|2024-11-22 12:00:00|2590|2589|2590|2589|2595.5|2595|2590|2589|2818
1732277100000|2024-11-22 12:05:00|2590.5|2590|2593|2592|2593|2592.5|2589|2588|1195
1732277400000|2024-11-22 12:10:00|2592.5|2591|2589|2588|2592.5|2591.5|2588|2587.5|1554
1732277700000|2024-11-22 12:15:00|2590|2589|2600.5|2599.5|2600.5|2599.5|2589|2588|1452
1732278000000|2024-11-22 12:20:00|2600|2599|2604|2603.5|2604.5|2603.5|2599|2598.5|1620
1732278300000|2024-11-22 12:25:00|2603.5|2603|2604|2603|2605.5|2604.5|2603|2602|1610
1732278600000|2024-11-22 12:30:00|2603|2602.5|2595|2593.5|2603.5|2602.5|2595|2593.5|902
1732278900000|2024-11-22 12:35:00|2594.5|2594|2591|2590|2596.5|2595.5|2591|2589.5|1381
1732279200000|2024-11-22 12:40:00|2591.5|2590.5|2587|2586|2592|2591.5|2587|2586|678
1732279500000|2024-11-22 12:45:00|2590.5|2589.5|2588.5|2587.5|2593|2592.5|2587|2586|3305
1732279800000|2024-11-22 12:50:00|2588|2586.5|2588|2587|2589.5|2588.5|2587|2586|1151
1732280100000|2024-11-22 12:55:00|2587.5|2587.5|2587.5|2587|2588.5|2587.5|2587|2586.5|823
1732280400000|2024-11-22 13:00:00|2586.5|2585.5|2588.5|2587.5|2588.5|2588|2586.5|2585.5|334
1732280700000|2024-11-22 13:05:00|2588|2587|2599|2597.5|2599|2597.5|2588|2587|2254
1732281000000|2024-11-22 13:10:00|2598.5|2598|2596.5|2595.5|2601.5|2601|2595.5|2594.5|978
1732281300000|2024-11-22 13:15:00|2597|2596.5|2595|2594|2598|2597|2592.5|2591.5|1753
1732281600000|2024-11-22 13:20:00|2594.5|2594.5|2603|2602.5|2603|2602.5|2594.5|2594.5|1761
1732281900000|2024-11-22 13:25:00|2604|2603|2604.5|2604|2606|2605.5|2602.5|2602|2069
1732282200000|2024-11-22 13:30:00|2605|2603.5|2598|2597.5|2605.5|2604.5|2597.5|2597|5060
1732282500000|2024-11-22 13:35:00|2597.5|2597|2589.5|2588.5|2598|2597.5|2589|2588|4503
1732282800000|2024-11-22 13:40:00|2589|2588|2579|2578|2589.5|2589|2579|2578|2496
1732283100000|2024-11-22 13:45:00|2578.5|2578.5|2583|2582.5|2583.5|2583|2578|2577|4151
1732283400000|2024-11-22 13:50:00|2582.5|2581.5|2586.5|2585.5|2587|2586|2578.5|2577.5|3175
1732283700000|2024-11-22 13:55:00|2587|2586|2587|2586|2587.5|2586.5|2585|2584.5|1874
1732284000000|2024-11-22 14:00:00|2586.5|2586.5|2588|2587.5|2589|2588|2585|2584.5|2034
1732284300000|2024-11-22 14:05:00|2588.5|2588|2589|2588.5|2590.5|2590|2587|2586|2000
1732284600000|2024-11-22 14:10:00|2589.5|2589|2589.5|2589|2591.5|2590.5|2587.5|2586.5|3159
1732284900000|2024-11-22 14:15:00|2590|2588.5|2590|2589|2590.5|2590|2586|2585|1883
1732285200000|2024-11-22 14:20:00|2590.5|2588.5|2590.5|2589.5|2591|2590.5|2589.5|2588.5|912
1732285500000|2024-11-22 14:25:00|2590|2589|2589.5|2589|2591|2590|2589.5|2589|887
1732285800000|2024-11-22 14:30:00|2590|2588.5|2590|2589|2590|2589.5|2585.5|2585|1791
1732286100000|2024-11-22 14:35:00|2588.5|2588|2592|2591|2592|2591.5|2586|2585.5|2482
1732286400000|2024-11-22 14:40:00|2591.5|2590|2593|2592.5|2593.5|2593|2588|2587|929
1732286700000|2024-11-22 14:45:00|2596|2595|2597.5|2596.5|2599.5|2599|2596|2595|2678
1732287000000|2024-11-22 14:50:00|2597|2596|2593.5|2593|2598|2597.5|2592.5|2591.5|2779
1732287300000|2024-11-22 14:55:00|2594.5|2594|2595.5|2594.5|2598.5|2597.5|2594.5|2593.5|1941
1732287600000|2024-11-22 15:00:00|2596|2595|2597|2596|2598.5|2597.5|2595.5|2594.5|3337
1732287900000|2024-11-22 15:05:00|2597.5|2596.5|2596|2595|2597.5|2597|2595.5|2594.5|757
1732288200000|2024-11-22 15:10:00|2597|2596|2596.5|2596|2597|2596.5|2594|2593.5|1851
1732288500000|2024-11-22 15:15:00|2597.5|2596.5|2592|2591|2597.5|2596.5|2592|2591|1185
1732288800000|2024-11-22 15:20:00|2592.5|2592|2588.5|2587.5|2593.5|2593|2587|2586|2124
1732289100000|2024-11-22 15:25:00|2589.5|2588|2590.5|2589|2593|2592.5|2588.5|2587.5|1698
1732289400000|2024-11-22 15:30:00|2591|2589.5|2592.5|2591|2593|2592.5|2589.5|2588.5|1854
1732289700000|2024-11-22 15:35:00|2592|2591.5|2597|2596.5|2599|2598.5|2592|2591.5|3017
1732290000000|2024-11-22 15:40:00|2596|2595.5|2596.5|2595.5|2597.5|2597|2595|2594.5|3778
1732290300000|2024-11-22 15:45:00|2596|2596|2593.5|2592.5|2597.5|2596.5|2593|2592.5|2448
1732290600000|2024-11-22 15:50:00|2593|2593|2596.5|2595.5|2597|2596.5|2593|2592.5|1506
1732290900000|2024-11-22 15:55:00|2596|2596|2601|2600.5|2601|2600.5|2594|2593.5|2850
1732291200000|2024-11-22 16:00:00|2601.5|2601|2601|2600.5|2604|2603.5|2600|2599|3710
1732291500000|2024-11-22 16:05:00|2600.5|2600|2599.5|2599|2601|2600|2599.5|2598.5|1893
1732291800000|2024-11-22 16:10:00|2599|2598.5|2601.5|2601|2602.5|2602|2599|2598.5|1928
1732292100000|2024-11-22 16:15:00|2601|2600.5|2599.5|2598.5|2601|2600.5|2595.5|2594.5|8010
1732292400000|2024-11-22 16:20:00|2600|2599|2599.5|2598.5|2601|2600.5|2598|2597.5|2468
1732292700000|2024-11-22 16:25:00|2599|2598|2592|2590.5|2599.5|2598.5|2590.5|2589.5|8009
1732521600000|2024-11-25 08:00:00|2617|2615.5|2611|2609.5|2623.5|2621|2611|2609.5|2776
1732521900000|2024-11-25 08:05:00|2612|2610|2598|2597|2613|2612|2597|2595|3940
1732522200000|2024-11-25 08:10:00|2597|2595.5|2589.5|2587.5|2597.5|2596|2584|2583|6327
1732522500000|2024-11-25 08:15:00|2590.5|2588.5|2589|2588|2591.5|2589.5|2583.5|2582|6451
1732522800000|2024-11-25 08:20:00|2591|2588.5|2581|2580|2594|2593|2578.5|2577.5|10762
1732523100000|2024-11-25 08:25:00|2580.5|2579|2571.5|2570.5|2580.5|2579.5|2570.5|2570|4359
1732523400000|2024-11-25 08:30:00|2571|2570|2573.5|2572.5|2577|2576|2568|2567|5261
1732523700000|2024-11-25 08:35:00|2573|2572|2578|2577|2580|2579.5|2572.5|2572|1607
1732524000000|2024-11-25 08:40:00|2577.5|2576.5|2579|2577.5|2579.5|2578.5|2575.5|2575|3516
1732524300000|2024-11-25 08:45:00|2578.5|2576|2565|2564|2578.5|2576|2564.5|2564|5597
1732524600000|2024-11-25 08:50:00|2564.5|2563.5|2560|2559.5|2567|2566|2558.5|2557.5|6150
1732524900000|2024-11-25 08:55:00|2559|2558.5|2564.5|2563|2568|2566.5|2558|2557|4386
1732525200000|2024-11-25 09:00:00|2568.5|2562.5|2571|2569.5|2572|2571.5|2564.5|2562.5|3012
1732525500000|2024-11-25 09:05:00|2571.5|2570|2576.5|2576|2578.5|2577.5|2570.5|2569.5|1855
1732525800000|2024-11-25 09:10:00|2577|2577|2581.5|2580.5|2583|2581.5|2577|2577|3797
1732526100000|2024-11-25 09:15:00|2581|2579.5|2582.5|2581.5|2586|2585|2580.5|2579.5|2604
1732526400000|2024-11-25 09:20:00|2581|2580|2575|2573.5|2582.5|2581|2573.5|2572.5|1681
1732526700000|2024-11-25 09:25:00|2574.5|2574|2574|2572.5|2575.5|2574.5|2570|2569|2058
1732527000000|2024-11-25 09:30:00|2575|2573|2580.5|2580|2580.5|2580|2575|2573|2923
1732527300000|2024-11-25 09:35:00|2582|2581|2580.5|2579.5|2582.5|2581.5|2579|2578.5|1592
1732527600000|2024-11-25 09:40:00|2581|2579|2578.5|2577|2581|2579.5|2576.5|2576|908
1732527900000|2024-11-25 09:45:00|2578|2577.5|2581.5|2580|2582|2581|2577|2576|2440
1732528200000|2024-11-25 09:50:00|2581|2579.5|2579|2578|2581.5|2580.5|2578|2577|2084
1732528500000|2024-11-25 09:55:00|2580|2579|2578|2577|2581|2580|2577|2576|1868
1732528800000|2024-11-25 10:00:00|2577.5|2576.5|2577|2576|2578|2577|2571.5|2570.5|1591
1732529100000|2024-11-25 10:05:00|2577.5|2576.5|2578|2577|2578.5|2577|2575.5|2575|1254
1732529400000|2024-11-25 10:10:00|2577|2576.5|2577|2576|2578.5|2577|2574.5|2574|418
1732529700000|2024-11-25 10:15:00|2576|2575.5|2570.5|2569.5|2577|2576|2570|2568.5|2282
1732530000000|2024-11-25 10:20:00|2570|2569|2573.5|2572.5|2574|2573|2568.5|2567.5|1537
1732530300000|2024-11-25 10:25:00|2574|2573|2571.5|2570.5|2574.5|2573.5|2570.5|2570|1475
1732530600000|2024-11-25 10:30:00|2572|2571|2573.5|2572.5|2574.5|2573.5|2571.5|2571|447
1732530900000|2024-11-25 10:35:00|2574|2573|2576.5|2575.5|2579.5|2579|2574|2573|1553
1732531200000|2024-11-25 10:40:00|2577|2575|2575.5|2574.5|2577|2576|2564|2563.5|3694
1732531500000|2024-11-25 10:45:00|2575|2574|2574|2573|2576.5|2576|2574|2573|958
1732531800000|2024-11-25 10:50:00|2573.5|2573.5|2572|2571|2574.5|2573.5|2572|2571|837
1732532100000|2024-11-25 10:55:00|2571.5|2570.5|2571|2570|2572|2571|2568|2567.5|2870
1732532400000|2024-11-25 11:00:00|2570.5|2569.5|2560.5|2559.5|2571|2570|2559.5|2558.5|2560
1732532700000|2024-11-25 11:05:00|2561.5|2560.5|2562.5|2561|2563.5|2562.5|2561|2560.5|1861
1732533000000|2024-11-25 11:10:00|2563|2561.5|2558.5|2557|2564|2563|2557|2556|2882
1732533300000|2024-11-25 11:15:00|2558|2557.5|2556|2555|2560.5|2559.5|2555.5|2555|4649
1732533600000|2024-11-25 11:20:00|2556.5|2555.5|2556.5|2555|2557|2556|2554|2553|2184
1732533900000|2024-11-25 11:25:00|2556|2555.5|2551.5|2550.5|2558.5|2557.5|2550|2548.5|3851
1732534200000|2024-11-25 11:30:00|2552|2551|2552|2551.5|2556.5|2555|2551.5|2550.5|2046
1732534500000|2024-11-25 11:35:00|2552.5|2552.5|2556|2555|2557|2556.5|2552|2551|2518
1732534800000|2024-11-25 11:40:00|2557|2555.5|2557|2556|2557.5|2556.5|2554|2553.5|1484
1732535100000|2024-11-25 11:45:00|2556.5|2555.5|2556.5|2555.5|2558|2557|2556|2555|907
1732535400000|2024-11-25 11:50:00|2555.5|2555|2557|2556|2557.5|2556.5|2555.5|2554.5|1044
1732535700000|2024-11-25 11:55:00|2557.5|2556.5|2554|2553.5|2557.5|2556.5|2554|2553.5|1275
1732536000000|2024-11-25 12:00:00|2554.5|2554|2558|2557|2558.5|2557.5|2554.5|2553.5|2054
1732536300000|2024-11-25 12:05:00|2559|2558|2558|2557.5|2559.5|2558.5|2557.5|2557|1759
1732536600000|2024-11-25 12:10:00|2559|2558|2557.5|2556.5|2561.5|2560|2556|2555|3976
1732536900000|2024-11-25 12:15:00|2558|2557|2559|2558.5|2560.5|2559.5|2558|2556.5|2740
1732537200000|2024-11-25 12:20:00|2559.5|2558|2557.5|2556.5|2560.5|2559.5|2557|2556.5|1488
1732537500000|2024-11-25 12:25:00|2558|2557|2557|2555.5|2558.5|2557|2556.5|2555.5|583
1732537800000|2024-11-25 12:30:00|2556.5|2556|2556|2555.5|2557.5|2556.5|2553.5|2553|1371
1732538100000|2024-11-25 12:35:00|2555|2554|2556.5|2555.5|2557|2556|2552.5|2551.5|2633
1732538400000|2024-11-25 12:40:00|2556|2555|2560|2559|2561|2560|2556|2555|1791
1732538700000|2024-11-25 12:45:00|2560.5|2559.5|2563.5|2563|2564|2563.5|2560.5|2559.5|800
1732539000000|2024-11-25 12:50:00|2563|2562.5|2563.5|2562.5|2566.5|2565.5|2562.5|2562|1473
1732539300000|2024-11-25 12:55:00|2564|2563|2565|2564|2565|2564.5|2563|2562|1395
1732539600000|2024-11-25 13:00:00|2565.5|2565|2567|2566.5|2570|2569.5|2565.5|2565|1301
1732539900000|2024-11-25 13:05:00|2566.5|2566|2571|2570|2571|2570|2566|2565.5|902
1732540200000|2024-11-25 13:10:00|2571.5|2570.5|2573|2572|2573.5|2572|2570.5|2569.5|659
1732540500000|2024-11-25 13:15:00|2572.5|2571.5|2571.5|2570.5|2573.5|2572.5|2570.5|2570|921
1732540800000|2024-11-25 13:20:00|2572|2571|2570|2569|2574|2573|2568.5|2568|91
1732541100000|2024-11-25 13:25:00|2570.5|2569.5|2570|2569|2570.5|2570|2569.5|2569|130
1732541400000|2024-11-25 13:30:00|2569.5|2569.5|2571.5|2570.5|2573|2572|2569.5|2569.5|571
1732541700000|2024-11-25 13:35:00|2572|2571.5|2573.5|2573|2574|2573|2571|2570.5|846
1732542000000|2024-11-25 13:40:00|2573|2572.5|2575|2574|2575|2574|2573|2572.5|1391
1732542300000|2024-11-25 13:45:00|2574.5|2573.5|2574|2573.5|2574.5|2574|2573.5|2572.5|454
1732542600000|2024-11-25 13:50:00|2574.5|2574|2578.5|2577.5|2579|2578|2574.5|2574|349
1732542900000|2024-11-25 13:55:00|2579|2578|2579.5|2578.5|2580|2579|2577.5|2577|1327
1732543200000|2024-11-25 14:00:00|2580|2579|2574.5|2573.5|2580|2579.5|2574.5|2573.5|906
1732543500000|2024-11-25 14:05:00|2575|2574|2576|2575|2576|2575.5|2573.5|2573|2837
1732543800000|2024-11-25 14:10:00|2575.5|2574.5|2575|2574|2575.5|2574.5|2574|2573.5|1145
1732544100000|2024-11-25 14:15:00|2574.5|2575|2576.5|2575.5|2576.5|2576|2574|2573.5|524
1732544400000|2024-11-25 14:20:00|2576|2576|2576|2575|2576.5|2576|2573.5|2572.5|1348
1732544700000|2024-11-25 14:25:00|2575|2575.5|2571|2570|2575.5|2575.5|2569|2568|2977
1732545000000|2024-11-25 14:30:00|2572.5|2570.5|2573|2572.5|2577|2576.5|2572.5|2570.5|4454
1732545300000|2024-11-25 14:35:00|2574|2572|2576.5|2575.5|2579.5|2578.5|2572.5|2571.5|3552
1732545600000|2024-11-25 14:40:00|2575.5|2575|2573.5|2572.5|2576.5|2576|2571.5|2570.5|2961
1732545900000|2024-11-25 14:45:00|2573|2573|2574|2573|2577.5|2576.5|2572.5|2572|2654
1732546200000|2024-11-25 14:50:00|2574.5|2573.5|2575|2574|2575.5|2575|2573|2572.5|2579
1732546500000|2024-11-25 14:55:00|2575.5|2575|2575|2574|2576|2575.5|2574|2573.5|1154
1732546800000|2024-11-25 15:00:00|2575.5|2574.5|2572|2571|2576|2575|2570.5|2570|2561
1732547100000|2024-11-25 15:05:00|2571.5|2571.5|2569.5|2568.5|2574|2573|2569.5|2568.5|1413
1732547400000|2024-11-25 15:10:00|2570.5|2569.5|2568|2567|2571|2570|2566|2565.5|3486
1732547700000|2024-11-25 15:15:00|2567.5|2567.5|2570|2569.5|2570|2569.5|2567|2566|1040
1732548000000|2024-11-25 15:20:00|2569.5|2568.5|2569.5|2569|2570|2569.5|2569|2568|756
1732548300000|2024-11-25 15:25:00|2570.5|2569.5|2578|2577|2578|2577|2570|2569|1023
1732548600000|2024-11-25 15:30:00|2577|2576.5|2578|2577.5|2578|2577.5|2575|2574.5|2580
1732548900000|2024-11-25 15:35:00|2579|2578|2577|2576|2579|2578.5|2576.5|2576|1829
1732549200000|2024-11-25 15:40:00|2577.5|2576.5|2580.5|2580|2581.5|2580.5|2577.5|2576.5|2308
1732549500000|2024-11-25 15:45:00|2581|2580.5|2579.5|2579|2581|2580.5|2579|2578|2353
1732549800000|2024-11-25 15:50:00|2580|2578.5|2579.5|2578.5|2581.5|2580.5|2577.5|2577|2420
1732550100000|2024-11-25 15:55:00|2580|2579|2580.5|2579.5|2580.5|2580|2579.5|2579|749
1732550400000|2024-11-25 16:00:00|2580|2579|2581|2580|2582|2581.5|2579.5|2578.5|3073
1732550700000|2024-11-25 16:05:00|2580.5|2579.5|2578.5|2578|2581|2580|2577.5|2577|2273
1732551000000|2024-11-25 16:10:00|2578|2577.5|2582|2581.5|2584.5|2584|2577.5|2577|3164
1732551300000|2024-11-25 16:15:00|2582.5|2582|2582.5|2582|2584|2583.5|2581.5|2581|2264
1732551600000|2024-11-25 16:20:00|2582|2581.5|2578.5|2578|2582|2581.5|2578.5|2578|1788
1732551900000|2024-11-25 16:25:00|2578|2577.5|2571|2569.5|2578|2577.5|2571|2569.5|5989
1732521600000|2024-11-25 08:00:00|2617|2615.5|2611|2609.5|2623.5|2621|2611|2609.5|2776
1732521900000|2024-11-25 08:05:00|2612|2610|2598|2597|2613|2612|2597|2595|3940
1732522200000|2024-11-25 08:10:00|2597|2595.5|2589.5|2587.5|2597.5|2596|2584|2583|6327
1732522500000|2024-11-25 08:15:00|2590.5|2588.5|2589|2588|2591.5|2589.5|2583.5|2582|6451
1732522800000|2024-11-25 08:20:00|2591|2588.5|2581|2580|2594|2593|2578.5|2577.5|10762
1732523100000|2024-11-25 08:25:00|2580.5|2579|2571.5|2570.5|2580.5|2579.5|2570.5|2570|4359
1732523400000|2024-11-25 08:30:00|2571|2570|2573.5|2572.5|2577|2576|2568|2567|5261
1732523700000|2024-11-25 08:35:00|2573|2572|2578|2577|2580|2579.5|2572.5|2572|1607
1732524000000|2024-11-25 08:40:00|2577.5|2576.5|2579|2577.5|2579.5|2578.5|2575.5|2575|3516
1732524300000|2024-11-25 08:45:00|2578.5|2576|2565|2564|2578.5|2576|2564.5|2564|5597
1732524600000|2024-11-25 08:50:00|2564.5|2563.5|2560|2559.5|2567|2566|2558.5|2557.5|6150
1732524900000|2024-11-25 08:55:00|2559|2558.5|2564.5|2563|2568|2566.5|2558|2557|4386
1732525200000|2024-11-25 09:00:00|2568.5|2562.5|2571|2569.5|2572|2571.5|2564.5|2562.5|3012
1732525500000|2024-11-25 09:05:00|2571.5|2570|2576.5|2576|2578.5|2577.5|2570.5|2569.5|1855
1732525800000|2024-11-25 09:10:00|2577|2577|2581.5|2580.5|2583|2581.5|2577|2577|3797
1732526100000|2024-11-25 09:15:00|2581|2579.5|2582.5|2581.5|2586|2585|2580.5|2579.5|2604
1732526400000|2024-11-25 09:20:00|2581|2580|2575|2573.5|2582.5|2581|2573.5|2572.5|1681
1732526700000|2024-11-25 09:25:00|2574.5|2574|2574|2572.5|2575.5|2574.5|2570|2569|2058
1732527000000|2024-11-25 09:30:00|2575|2573|2580.5|2580|2580.5|2580|2575|2573|2923
1732527300000|2024-11-25 09:35:00|2582|2581|2580.5|2579.5|2582.5|2581.5|2579|2578.5|1592
1732527600000|2024-11-25 09:40:00|2581|2579|2578.5|2577|2581|2579.5|2576.5|2576|908
1732527900000|2024-11-25 09:45:00|2578|2577.5|2581.5|2580|2582|2581|2577|2576|2440
1732528200000|2024-11-25 09:50:00|2581|2579.5|2579|2578|2581.5|2580.5|2578|2577|2084
1732528500000|2024-11-25 09:55:00|2580|2579|2578|2577|2581|2580|2577|2576|1868
1732528800000|2024-11-25 10:00:00|2577.5|2576.5|2577|2576|2578|2577|2571.5|2570.5|1591
1732529100000|2024-11-25 10:05:00|2577.5|2576.5|2578|2577|2578.5|2577|2575.5|2575|1254
1732529400000|2024-11-25 10:10:00|2577|2576.5|2577|2576|2578.5|2577|2574.5|2574|418
1732529700000|2024-11-25 10:15:00|2576|2575.5|2570.5|2569.5|2577|2576|2570|2568.5|2282
1732530000000|2024-11-25 10:20:00|2570|2569|2573.5|2572.5|2574|2573|2568.5|2567.5|1537
1732530300000|2024-11-25 10:25:00|2574|2573|2571.5|2570.5|2574.5|2573.5|2570.5|2570|1475
1732530600000|2024-11-25 10:30:00|2572|2571|2573.5|2572.5|2574.5|2573.5|2571.5|2571|447
1732530900000|2024-11-25 10:35:00|2574|2573|2576.5|2575.5|2579.5|2579|2574|2573|1553
1732531200000|2024-11-25 10:40:00|2577|2575|2575.5|2574.5|2577|2576|2564|2563.5|3694
1732531500000|2024-11-25 10:45:00|2575|2574|2574|2573|2576.5|2576|2574|2573|958
1732531800000|2024-11-25 10:50:00|2573.5|2573.5|2572|2571|2574.5|2573.5|2572|2571|837
1732532100000|2024-11-25 10:55:00|2571.5|2570.5|2571|2570|2572|2571|2568|2567.5|2870
1732532400000|2024-11-25 11:00:00|2570.5|2569.5|2560.5|2559.5|2571|2570|2559.5|2558.5|2560
1732532700000|2024-11-25 11:05:00|2561.5|2560.5|2562.5|2561|2563.5|2562.5|2561|2560.5|1861
1732533000000|2024-11-25 11:10:00|2563|2561.5|2558.5|2557|2564|2563|2557|2556|2882
1732533300000|2024-11-25 11:15:00|2558|2557.5|2556|2555|2560.5|2559.5|2555.5|2555|4649
1732533600000|2024-11-25 11:20:00|2556.5|2555.5|2556.5|2555|2557|2556|2554|2553|2184
1732533900000|2024-11-25 11:25:00|2556|2555.5|2551.5|2550.5|2558.5|2557.5|2550|2548.5|3851
1732534200000|2024-11-25 11:30:00|2552|2551|2552|2551.5|2556.5|2555|2551.5|2550.5|2046
1732534500000|2024-11-25 11:35:00|2552.5|2552.5|2556|2555|2557|2556.5|2552|2551|2518
1732534800000|2024-11-25 11:40:00|2557|2555.5|2557|2556|2557.5|2556.5|2554|2553.5|1484
1732535100000|2024-11-25 11:45:00|2556.5|2555.5|2556.5|2555.5|2558|2557|2556|2555|907
1732535400000|2024-11-25 11:50:00|2555.5|2555|2557|2556|2557.5|2556.5|2555.5|2554.5|1044
1732535700000|2024-11-25 11:55:00|2557.5|2556.5|2554|2553.5|2557.5|2556.5|2554|2553.5|1275
1732536000000|2024-11-25 12:00:00|2554.5|2554|2558|2557|2558.5|2557.5|2554.5|2553.5|2054
1732536300000|2024-11-25 12:05:00|2559|2558|2558|2557.5|2559.5|2558.5|2557.5|2557|1759
1732536600000|2024-11-25 12:10:00|2559|2558|2557.5|2556.5|2561.5|2560|2556|2555|3976
1732536900000|2024-11-25 12:15:00|2558|2557|2559|2558.5|2560.5|2559.5|2558|2556.5|2740
1732537200000|2024-11-25 12:20:00|2559.5|2558|2557.5|2556.5|2560.5|2559.5|2557|2556.5|1488
1732537500000|2024-11-25 12:25:00|2558|2557|2557|2555.5|2558.5|2557|2556.5|2555.5|583
1732537800000|2024-11-25 12:30:00|2556.5|2556|2556|2555.5|2557.5|2556.5|2553.5|2553|1371
1732538100000|2024-11-25 12:35:00|2555|2554|2556.5|2555.5|2557|2556|2552.5|2551.5|2633
1732538400000|2024-11-25 12:40:00|2556|2555|2560|2559|2561|2560|2556|2555|1791
1732538700000|2024-11-25 12:45:00|2560.5|2559.5|2563.5|2563|2564|2563.5|2560.5|2559.5|800
1732539000000|2024-11-25 12:50:00|2563|2562.5|2563.5|2562.5|2566.5|2565.5|2562.5|2562|1473
1732539300000|2024-11-25 12:55:00|2564|2563|2565|2564|2565|2564.5|2563|2562|1395
1732539600000|2024-11-25 13:00:00|2565.5|2565|2567|2566.5|2570|2569.5|2565.5|2565|1301
1732539900000|2024-11-25 13:05:00|2566.5|2566|2571|2570|2571|2570|2566|2565.5|902
1732540200000|2024-11-25 13:10:00|2571.5|2570.5|2573|2572|2573.5|2572|2570.5|2569.5|659
1732540500000|2024-11-25 13:15:00|2572.5|2571.5|2571.5|2570.5|2573.5|2572.5|2570.5|2570|921
1732540800000|2024-11-25 13:20:00|2572|2571|2570|2569|2574|2573|2568.5|2568|91
1732541100000|2024-11-25 13:25:00|2570.5|2569.5|2570|2569|2570.5|2570|2569.5|2569|130
1732541400000|2024-11-25 13:30:00|2569.5|2569.5|2571.5|2570.5|2573|2572|2569.5|2569.5|571
1732541700000|2024-11-25 13:35:00|2572|2571.5|2573.5|2573|2574|2573|2571|2570.5|846
1732542000000|2024-11-25 13:40:00|2573|2572.5|2575|2574|2575|2574|2573|2572.5|1391
1732542300000|2024-11-25 13:45:00|2574.5|2573.5|2574|2573.5|2574.5|2574|2573.5|2572.5|454
1732542600000|2024-11-25 13:50:00|2574.5|2574|2578.5|2577.5|2579|2578|2574.5|2574|349
1732542900000|2024-11-25 13:55:00|2579|2578|2579.5|2578.5|2580|2579|2577.5|2577|1327
1732543200000|2024-11-25 14:00:00|2580|2579|2574.5|2573.5|2580|2579.5|2574.5|2573.5|906
1732543500000|2024-11-25 14:05:00|2575|2574|2576|2575|2576|2575.5|2573.5|2573|2837
1732543800000|2024-11-25 14:10:00|2575.5|2574.5|2575|2574|2575.5|2574.5|2574|2573.5|1145
1732544100000|2024-11-25 14:15:00|2574.5|2575|2576.5|2575.5|2576.5|2576|2574|2573.5|524
1732544400000|2024-11-25 14:20:00|2576|2576|2576|2575|2576.5|2576|2573.5|2572.5|1348
1732544700000|2024-11-25 14:25:00|2575|2575.5|2571|2570|2575.5|2575.5|2569|2568|2977
1732545000000|2024-11-25 14:30:00|2572.5|2570.5|2573|2572.5|2577|2576.5|2572.5|2570.5|4454
1732545300000|2024-11-25 14:35:00|2574|2572|2576.5|2575.5|2579.5|2578.5|2572.5|2571.5|3552
1732545600000|2024-11-25 14:40:00|2575.5|2575|2573.5|2572.5|2576.5|2576|2571.5|2570.5|2961
1732545900000|2024-11-25 14:45:00|2573|2573|2574|2573|2577.5|2576.5|2572.5|2572|2654
1732546200000|2024-11-25 14:50:00|2574.5|2573.5|2575|2574|2575.5|2575|2573|2572.5|2579
1732546500000|2024-11-25 14:55:00|2575.5|2575|2575|2574|2576|2575.5|2574|2573.5|1154
1732546800000|2024-11-25 15:00:00|2575.5|2574.5|2572|2571|2576|2575|2570.5|2570|2561
1732547100000|2024-11-25 15:05:00|2571.5|2571.5|2569.5|2568.5|2574|2573|2569.5|2568.5|1413
1732547400000|2024-11-25 15:10:00|2570.5|2569.5|2568|2567|2571|2570|2566|2565.5|3486
1732547700000|2024-11-25 15:15:00|2567.5|2567.5|2570|2569.5|2570|2569.5|2567|2566|1040
1732548000000|2024-11-25 15:20:00|2569.5|2568.5|2569.5|2569|2570|2569.5|2569|2568|756
1732548300000|2024-11-25 15:25:00|2570.5|2569.5|2578|2577|2578|2577|2570|2569|1023
1732548600000|2024-11-25 15:30:00|2577|2576.5|2578|2577.5|2578|2577.5|2575|2574.5|2580
1732548900000|2024-11-25 15:35:00|2579|2578|2577|2576|2579|2578.5|2576.5|2576|1829
1732549200000|2024-11-25 15:40:00|2577.5|2576.5|2580.5|2580|2581.5|2580.5|2577.5|2576.5|2308
1732549500000|2024-11-25 15:45:00|2581|2580.5|2579.5|2579|2581|2580.5|2579|2578|2353
1732549800000|2024-11-25 15:50:00|2580|2578.5|2579.5|2578.5|2581.5|2580.5|2577.5|2577|2420
1732550100000|2024-11-25 15:55:00|2580|2579|2580.5|2579.5|2580.5|2580|2579.5|2579|749
1732550400000|2024-11-25 16:00:00|2580|2579|2581|2580|2582|2581.5|2579.5|2578.5|3073
1732550700000|2024-11-25 16:05:00|2580.5|2579.5|2578.5|2578|2581|2580|2577.5|2577|2273
1732551000000|2024-11-25 16:10:00|2578|2577.5|2582|2581.5|2584.5|2584|2577.5|2577|3164
1732551300000|2024-11-25 16:15:00|2582.5|2582|2582.5|2582|2584|2583.5|2581.5|2581|2264
1732551600000|2024-11-25 16:20:00|2582|2581.5|2578.5|2578|2582|2581.5|2578.5|2578|1788
1732551900000|2024-11-25 16:25:00|2578|2577.5|2571|2569.5|2578|2577.5|2571|2569.5|5989
1732608000000|2024-11-26 08:00:00|2546|2543|2554.5|2552.5|2555.5|2552.5|2543.5|2542|7168
1732608300000|2024-11-26 08:05:00|2554|2553|2550|2549|2556.5|2555|2548|2546|9257
1732608600000|2024-11-26 08:10:00|2551|2549.5|2545|2544|2551.5|2550.5|2543.5|2542.5|7493
1732608900000|2024-11-26 08:15:00|2544.5|2543.5|2546.5|2545.5|2546.5|2545.5|2538.5|2537|5674
1732609200000|2024-11-26 08:20:00|2545.5|2544|2547|2546|2552.5|2551|2545.5|2544|5241
1732609500000|2024-11-26 08:25:00|2547.5|2545.5|2551.5|2550.5|2553|2552|2547|2545.5|3056
1732609800000|2024-11-26 08:30:00|2551|2550|2555|2554|2555|2554|2545.5|2544.5|2477
1732610100000|2024-11-26 08:35:00|2554.5|2553.5|2555.5|2554.5|2556|2555|2550|2548.5|4958
1732610400000|2024-11-26 08:40:00|2556.5|2555|2564|2563|2564|2563|2556.5|2555|3366
1732610700000|2024-11-26 08:45:00|2565|2564|2569|2568.5|2569.5|2568.5|2564|2563.5|5259
1732611000000|2024-11-26 08:50:00|2569.5|2567|2571|2570|2573.5|2572.5|2567.5|2567|3739
1732611300000|2024-11-26 08:55:00|2570.5|2570.5|2576|2575|2576|2575|2568|2567.5|3031
1732611600000|2024-11-26 09:00:00|2575|2574|2585|2584|2587.5|2586.5|2575|2574|4898
1732611900000|2024-11-26 09:05:00|2584|2583.5|2578|2577|2587|2586|2576|2575|2614
1732612200000|2024-11-26 09:10:00|2577.5|2577.5|2574|2573|2581|2580.5|2573|2571.5|3741
1732612500000|2024-11-26 09:15:00|2574.5|2574|2573.5|2572.5|2575.5|2575|2572|2571.5|2038
1732612800000|2024-11-26 09:20:00|2573|2572|2570.5|2569.5|2573|2572|2569.5|2568.5|1355
1732613100000|2024-11-26 09:25:00|2570|2569|2574.5|2573|2575|2574|2570|2569|2386
1732613400000|2024-11-26 09:30:00|2574|2573.5|2575|2574|2576.5|2575.5|2574|2572.5|1245
1732613700000|2024-11-26 09:35:00|2575.5|2574.5|2578.5|2577.5|2578.5|2578|2574.5|2573.5|1599
1732614000000|2024-11-26 09:40:00|2578|2577|2575|2574|2578|2577|2573.5|2572.5|1149
1732614300000|2024-11-26 09:45:00|2574.5|2572.5|2569|2568|2574.5|2573|2567|2566|1153
1732614600000|2024-11-26 09:50:00|2568.5|2567.5|2571.5|2571|2574.5|2574|2568.5|2567.5|1823
1732614900000|2024-11-26 09:55:00|2572|2570.5|2571|2570.5|2572|2570.5|2569|2568.5|617
1732615200000|2024-11-26 10:00:00|2571.5|2570|2573|2572|2574.5|2573.5|2571.5|2570|1713
1732615500000|2024-11-26 10:05:00|2572.5|2571.5|2568|2567|2573.5|2573|2567.5|2566.5|886
1732615800000|2024-11-26 10:10:00|2567.5|2566.5|2564.5|2563.5|2568|2567|2562.5|2561.5|623
1732616100000|2024-11-26 10:15:00|2565.5|2564|2564.5|2563.5|2568|2567|2564|2563.5|486
1732616400000|2024-11-26 10:20:00|2563.5|2562.5|2564.5|2563.5|2566.5|2565|2563|2562.5|2105
1732616700000|2024-11-26 10:25:00|2564|2563|2561.5|2560|2564|2563|2559.5|2559|860
1732617000000|2024-11-26 10:30:00|2561|2559.5|2561.5|2560|2562|2561|2559|2558|877
1732617300000|2024-11-26 10:35:00|2561|2559.5|2561.5|2560.5|2562.5|2561.5|2559.5|2559|2358
1732617600000|2024-11-26 10:40:00|2561|2560|2563|2562.5|2563|2562.5|2559|2558.5|839
1732617900000|2024-11-26 10:45:00|2563.5|2563|2563|2562|2564.5|2564|2562.5|2562|873
1732618200000|2024-11-26 10:50:00|2563.5|2563|2566|2565.5|2566|2565.5|2563|2562.5|1797
1732618500000|2024-11-26 10:55:00|2565.5|2565|2563|2562.5|2565.5|2565|2563|2562|721
1732618800000|2024-11-26 11:00:00|2564|2563.5|2562.5|2561.5|2564|2563.5|2560.5|2560|1446
1732619100000|2024-11-26 11:05:00|2562|2562|2563.5|2562.5|2565|2564.5|2562|2561|1252
1732619400000|2024-11-26 11:10:00|2564|2563.5|2564|2563|2565|2564.5|2562.5|2562|893
1732619700000|2024-11-26 11:15:00|2563.5|2563.5|2564.5|2563.5|2565|2564|2563.5|2563.5|758
1732620000000|2024-11-26 11:20:00|2563.5|2563|2563|2562.5|2565.5|2564.5|2562.5|2562|1756
1732620300000|2024-11-26 11:25:00|2563.5|2563|2562.5|2562|2565|2564|2562.5|2562|890
1732620600000|2024-11-26 11:30:00|2563|2561.5|2564.5|2563.5|2564.5|2564|2562.5|2561.5|908
1732620900000|2024-11-26 11:35:00|2565|2564|2562|2561|2566.5|2565.5|2562|2561|1151
1732621200000|2024-11-26 11:40:00|2562.5|2562|2563|2562|2564|2563.5|2562|2561|968
1732621500000|2024-11-26 11:45:00|2562.5|2562.5|2561|2560|2563.5|2562.5|2561|2560|831
1732621800000|2024-11-26 11:50:00|2560.5|2560.5|2565|2564|2565.5|2564.5|2560.5|2559.5|2031
1732622100000|2024-11-26 11:55:00|2564.5|2563.5|2564.5|2563.5|2564.5|2563.5|2563.5|2562.5|1655
1732622400000|2024-11-26 12:00:00|2564|2563|2565|2564.5|2565|2564.5|2563.5|2562.5|79
1732622700000|2024-11-26 12:05:00|2565.5|2565|2562.5|2562|2565.5|2565|2562.5|2562|2257
1732623000000|2024-11-26 12:10:00|2563|2562.5|2568|2567|2568|2567|2562.5|2562.5|3211
1732623300000|2024-11-26 12:15:00|2567.5|2566.5|2567.5|2566.5|2569.5|2568.5|2566.5|2565.5|3599
1732623600000|2024-11-26 12:20:00|2566.5|2566|2562|2561.5|2566.5|2566.5|2562|2561|1935
1732623900000|2024-11-26 12:25:00|2562.5|2561|2559.5|2558.5|2563|2562.5|2559|2558|1043
1732624200000|2024-11-26 12:30:00|2560|2559|2564|2563|2565|2564.5|2559.5|2559|3292
1732624500000|2024-11-26 12:35:00|2564.5|2563.5|2565.5|2564.5|2565.5|2564.5|2563.5|2562.5|507
1732624800000|2024-11-26 12:40:00|2566|2565|2565|2564|2566|2565|2564.5|2563.5|105
1732625100000|2024-11-26 12:45:00|2564.5|2564.5|2564|2563|2565|2564.5|2563|2562|539
1732625400000|2024-11-26 12:50:00|2563.5|2562.5|2566|2565|2566|2565.5|2562|2561.5|1131
1732625700000|2024-11-26 12:55:00|2565.5|2565.5|2568|2567.5|2569.5|2568.5|2565.5|2565|1959
1732626000000|2024-11-26 13:00:00|2568.5|2568|2565|2564|2568.5|2568|2562|2561.5|3347
1732626300000|2024-11-26 13:05:00|2564.5|2563.5|2564|2563|2566|2565.5|2563|2562|2501
1732626600000|2024-11-26 13:10:00|2564.5|2563.5|2561.5|2560.5|2564.5|2564|2560|2559.5|1982
1732626900000|2024-11-26 13:15:00|2562|2561|2560.5|2559|2563|2562|2560.5|2559|703
1732627200000|2024-11-26 13:20:00|2561|2559.5|2558|2557|2561|2560.5|2557|2556|1487
1732627500000|2024-11-26 13:25:00|2557.5|2556.5|2557.5|2556.5|2560|2559|2556.5|2555.5|1307
1732627800000|2024-11-26 13:30:00|2557|2557|2557|2556.5|2558|2557.5|2557|2556|371
1732628100000|2024-11-26 13:35:00|2557.5|2557|2559|2558.5|2559.5|2558.5|2557.5|2557|776
1732628400000|2024-11-26 13:40:00|2559.5|2559|2560|2559|2560.5|2560|2557.5|2557|3245
1732628700000|2024-11-26 13:45:00|2559.5|2559.5|2556.5|2556|2560|2559.5|2555.5|2555|1361
1732629000000|2024-11-26 13:50:00|2556|2555.5|2557|2556|2558|2557|2555.5|2555|1136
1732629300000|2024-11-26 13:55:00|2556.5|2555.5|2558|2556.5|2558|2557|2556|2555|354
1732629600000|2024-11-26 14:00:00|2558.5|2557|2558|2557|2558.5|2557.5|2555.5|2555|263
1732629900000|2024-11-26 14:05:00|2557.5|2556.5|2557|2556|2558|2557|2555.5|2555|1228
1732630200000|2024-11-26 14:10:00|2556.5|2555.5|2557|2555.5|2558|2557.5|2555.5|2555|635
1732630500000|2024-11-26 14:15:00|2556.5|2555|2554|2553.5|2556.5|2555|2553|2552|2563
1732630800000|2024-11-26 14:20:00|2554.5|2553|2555|2554|2555.5|2554.5|2552.5|2551.5|732
1732631100000|2024-11-26 14:25:00|2555.5|2553.5|2554|2553.5|2556|2555.5|2554|2553|2018
1732631400000|2024-11-26 14:30:00|2553.5|2553|2551|2550|2556|2555|2549|2548.5|1987
1732631700000|2024-11-26 14:35:00|2551.5|2550.5|2549.5|2548.5|2552.5|2552|2549|2548.5|2328
1732632000000|2024-11-26 14:40:00|2550|2549|2556|2555|2556|2555.5|2548.5|2548|2999
1732632300000|2024-11-26 14:45:00|2555.5|2554.5|2552|2551.5|2555.5|2555|2549|2548.5|5104
1732632600000|2024-11-26 14:50:00|2552.5|2552|2555.5|2554.5|2556.5|2555.5|2551|2550.5|5031
1732632900000|2024-11-26 14:55:00|2555|2554|2556|2555.5|2558|2557.5|2554|2553.5|2532
1732633200000|2024-11-26 15:00:00|2556.5|2554.5|2550|2549|2556.5|2555.5|2549|2548.5|3126
1732633500000|2024-11-26 15:05:00|2549.5|2548.5|2546|2545.5|2549.5|2548.5|2545.5|2545|4698
1732633800000|2024-11-26 15:10:00|2545.5|2545|2548|2547|2548.5|2547.5|2545|2544.5|2091
1732634100000|2024-11-26 15:15:00|2548.5|2548|2545|2544|2551|2550.5|2543.5|2543|2643
1732634400000|2024-11-26 15:20:00|2544.5|2544.5|2541|2540|2546.5|2545.5|2540.5|2540|1505
1732634700000|2024-11-26 15:25:00|2540.5|2539|2541.5|2540.5|2542|2541|2536.5|2536|1641
1732635000000|2024-11-26 15:30:00|2541|2539.5|2540.5|2540|2541.5|2540.5|2538.5|2537.5|1516
1732635300000|2024-11-26 15:35:00|2541.5|2540.5|2544.5|2544|2544.5|2544|2540|2539.5|2325
1732635600000|2024-11-26 15:40:00|2544|2543.5|2543.5|2543|2546|2545.5|2542.5|2541.5|4917
1732635900000|2024-11-26 15:45:00|2543|2542.5|2539.5|2539|2543|2543|2539|2538.5|3104
1732636200000|2024-11-26 15:50:00|2540|2539.5|2540.5|2540|2541|2540.5|2538|2537.5|1136
1732636500000|2024-11-26 15:55:00|2540|2539.5|2534|2533|2541|2540.5|2534|2533|2767
1732636800000|2024-11-26 16:00:00|2534.5|2533.5|2544.5|2543.5|2546.5|2545.5|2534.5|2533.5|7905
1732637100000|2024-11-26 16:05:00|2544|2544|2535|2534.5|2544.5|2544|2534|2533.5|4424
1732637400000|2024-11-26 16:10:00|2535.5|2534|2538|2537|2538|2537.5|2534.5|2534|2461
1732637700000|2024-11-26 16:15:00|2537.5|2537.5|2543.5|2543|2543.5|2543|2537.5|2537|2115
1732638000000|2024-11-26 16:20:00|2543|2542.5|2539|2538.5|2543.5|2543|2538|2537.5|5857
1732638300000|2024-11-26 16:25:00|2539.5|2539|2542|2541.5|2542|2541.5|2537|2536.5|11306
1732694400000|2024-11-27 08:00:00|2506.5|2504.5|2479.5|2477|2507.5|2506|2472.5|2471|11908
1732694700000|2024-11-27 08:05:00|2479|2476|2480|2478|2486.5|2485|2474|2472|8375
1732695000000|2024-11-27 08:10:00|2481.5|2478.5|2483.5|2482|2487.5|2486|2473|2471.5|9356
1732695300000|2024-11-27 08:15:00|2481.5|2481|2493.5|2492|2493.5|2492.5|2478.5|2477.5|16411
1732695600000|2024-11-27 08:20:00|2493|2493.5|2485|2484|2499.5|2498.5|2483|2482|12015
1732695900000|2024-11-27 08:25:00|2486|2485|2485|2484|2492.5|2491.5|2483|2482|5397
1732696200000|2024-11-27 08:30:00|2486|2484.5|2479.5|2478.5|2487|2486|2474.5|2473.5|8529
1732696500000|2024-11-27 08:35:00|2480.5|2480|2476.5|2475.5|2483.5|2482.5|2475|2474|5734
1732696800000|2024-11-27 08:40:00|2476|2475|2460.5|2460|2476|2475|2459|2458.5|7201
1732697100000|2024-11-27 08:45:00|2461.5|2460.5|2462|2461|2468.5|2468|2458|2457.5|10351
1732697400000|2024-11-27 08:50:00|2461.5|2460.5|2464.5|2463.5|2469.5|2468.5|2455|2454.5|8198
1732697700000|2024-11-27 08:55:00|2464|2464|2466.5|2465.5|2467.5|2467|2457.5|2457|5378
1732698000000|2024-11-27 09:00:00|2468|2466|2465|2464|2468|2467|2460.5|2460|4617
1732698300000|2024-11-27 09:05:00|2464.5|2463.5|2465.5|2464.5|2467.5|2467|2461.5|2460.5|5177
1732698600000|2024-11-27 09:10:00|2465|2464|2464.5|2463.5|2466.5|2465.5|2461|2460|4962
1732698900000|2024-11-27 09:15:00|2463|2462|2465|2464|2468|2467.5|2461.5|2460.5|7980
1732699200000|2024-11-27 09:20:00|2464.5|2464.5|2456|2455|2464.5|2464.5|2456|2455|4106
1732699500000|2024-11-27 09:25:00|2456.5|2455.5|2459.5|2459|2463|2462.5|2455|2454|6022
1732699800000|2024-11-27 09:30:00|2460|2459.5|2455|2454|2465|2464.5|2454|2453|16146
1732700100000|2024-11-27 09:35:00|2454.5|2453.5|2460|2459|2462|2461|2453|2452.5|8771
1732700400000|2024-11-27 09:40:00|2459|2458.5|2455|2454|2460|2459.5|2454|2453.5|7618
1732700700000|2024-11-27 09:45:00|2455.5|2454.5|2456|2455.5|2458.5|2457.5|2454|2453|4643
1732701000000|2024-11-27 09:50:00|2455.5|2455|2457.5|2456.5|2458|2457.5|2455|2454.5|4289
1732701300000|2024-11-27 09:55:00|2458|2457|2457|2456|2460.5|2459.5|2455.5|2454.5|7262
1732701600000|2024-11-27 10:00:00|2456.5|2456.5|2446|2445.5|2460|2459|2445.5|2445|5640
1732701900000|2024-11-27 10:05:00|2446.5|2446|2446.5|2446|2449.5|2448.5|2445|2444|4627
1732702200000|2024-11-27 10:10:00|2447|2446.5|2453|2452|2454|2453|2447|2446|4748
1732702500000|2024-11-27 10:15:00|2452.5|2451.5|2447.5|2446.5|2453.5|2452.5|2447.5|2446.5|2829
1732702800000|2024-11-27 10:20:00|2447|2446|2448|2447|2449|2448.5|2446|2445|2285
1732703100000|2024-11-27 10:25:00|2448.5|2447.5|2451.5|2450.5|2451.5|2450.5|2447|2446|1213
1732703400000|2024-11-27 10:30:00|2452|2451|2450|2449.5|2454|2453|2450|2449.5|1501
1732703700000|2024-11-27 10:35:00|2449|2448.5|2446.5|2445.5|2450|2449.5|2446|2445|1953
1732704000000|2024-11-27 10:40:00|2446|2445|2444|2443|2448.5|2447|2442.5|2442|2591
1732704300000|2024-11-27 10:45:00|2443.5|2443.5|2436.5|2435.5|2448.5|2447.5|2436.5|2435.5|6634
1732704600000|2024-11-27 10:50:00|2436|2435|2440.5|2439.5|2440.5|2440|2435.5|2434.5|3078
1732704900000|2024-11-27 10:55:00|2441|2440|2442|2441|2445.5|2445|2441|2440|5203
1732705200000|2024-11-27 11:00:00|2441.5|2440.5|2435.5|2434.5|2442|2441|2435|2434.5|2904
1732705500000|2024-11-27 11:05:00|2436|2435.5|2441|2440|2441|2440.5|2436|2435.5|5052
1732705800000|2024-11-27 11:10:00|2440.5|2439.5|2436|2435.5|2441|2440|2436|2435.5|3024
1732706100000|2024-11-27 11:15:00|2435.5|2435|2436|2434.5|2436|2435.5|2433.5|2433|1085
1732706400000|2024-11-27 11:20:00|2435.5|2435|2435|2434|2438|2437|2433|2432.5|4123
1732706700000|2024-11-27 11:25:00|2434.5|2434.5|2431|2430|2435|2434.5|2431|2430|4060
1732707000000|2024-11-27 11:30:00|2431.5|2430.5|2437|2436|2437|2436|2431|2430|3921
1732707300000|2024-11-27 11:35:00|2437.5|2436.5|2443|2442.5|2445|2444|2437.5|2436.5|5507
1732707600000|2024-11-27 11:40:00|2442.5|2442|2444.5|2443.5|2444.5|2443.5|2439|2438.5|3095
1732707900000|2024-11-27 11:45:00|2444|2442.5|2445|2444|2446.5|2446|2443.5|2442.5|1487
1732708200000|2024-11-27 11:50:00|2444.5|2443.5|2447.5|2447|2447.5|2447|2443|2442|2730
1732708500000|2024-11-27 11:55:00|2448.5|2447.5|2455.5|2454.5|2455.5|2454.5|2448.5|2447.5|2742
1732708800000|2024-11-27 12:00:00|2456|2455|2455|2454|2456.5|2456|2453.5|2453|2104
1732709100000|2024-11-27 12:05:00|2454.5|2453|2452|2451|2455|2454|2451.5|2451|2247
1732709400000|2024-11-27 12:10:00|2452.5|2451.5|2448|2447.5|2452.5|2452|2447.5|2447|987
1732709700000|2024-11-27 12:15:00|2448.5|2448|2448|2447|2449|2448|2447.5|2447|1898
1732710000000|2024-11-27 12:20:00|2447.5|2446|2449.5|2448.5|2450.5|2449.5|2446.5|2446|2628
1732710300000|2024-11-27 12:25:00|2450|2449.5|2449|2448|2450|2449.5|2445.5|2444.5|1976
1732710600000|2024-11-27 12:30:00|2449.5|2448.5|2454|2453.5|2454.5|2453.5|2449.5|2448.5|1425
1732710900000|2024-11-27 12:35:00|2454.5|2453|2454|2453.5|2456|2455.5|2450.5|2450|4969
1732711200000|2024-11-27 12:40:00|2454.5|2454|2457|2456.5|2457|2456.5|2453.5|2452.5|1283
1732711500000|2024-11-27 12:45:00|2457.5|2457|2456.5|2456|2459|2458.5|2456|2455.5|2220
1732711800000|2024-11-27 12:50:00|2457|2455.5|2459|2458|2459|2458|2455.5|2455|708
1732712100000|2024-11-27 12:55:00|2458|2457.5|2455|2454|2459.5|2458.5|2454|2453.5|2182
1732712400000|2024-11-27 13:00:00|2455.5|2454.5|2455|2454.5|2456|2455.5|2452|2451.5|1460
1732712700000|2024-11-27 13:05:00|2456|2455|2458.5|2457.5|2459|2458|2455|2454.5|1670
1732713000000|2024-11-27 13:10:00|2458|2458|2451|2450.5|2458|2458|2451|2450.5|2232
1732713300000|2024-11-27 13:15:00|2450.5|2450|2445|2444|2450.5|2450|2444.5|2444|733
1732713600000|2024-11-27 13:20:00|2444.5|2444.5|2448|2447|2448.5|2448|2444.5|2444|1343
1732713900000|2024-11-27 13:25:00|2448.5|2447.5|2449.5|2448.5|2449.5|2449|2448|2447.5|1187
1732714200000|2024-11-27 13:30:00|2449|2448|2449|2448|2449.5|2449|2447|2446|2893
1732714500000|2024-11-27 13:35:00|2449.5|2448.5|2449.5|2448.5|2451|2450.5|2449|2448|5234
1732714800000|2024-11-27 13:40:00|2450|2449.5|2446.5|2445.5|2450.5|2450|2446.5|2445.5|3476
1732715100000|2024-11-27 13:45:00|2446|2445|2443.5|2443|2446|2445|2440.5|2440|2773
1732715400000|2024-11-27 13:50:00|2444|2443.5|2450.5|2449.5|2455|2454.5|2444|2443.5|4704
1732715700000|2024-11-27 13:55:00|2450|2449|2442|2441.5|2450|2449|2440.5|2440|1093
1732716000000|2024-11-27 14:00:00|2441.5|2441|2436.5|2436|2445|2444.5|2436.5|2436|4889
1732716300000|2024-11-27 14:05:00|2437|2436.5|2432.5|2432|2440.5|2440|2432.5|2432|3106
1732716600000|2024-11-27 14:10:00|2433|2431.5|2437.5|2436.5|2439|2438.5|2433|2431.5|5080
1732716900000|2024-11-27 14:15:00|2438|2437|2440|2439|2440|2439|2437|2436|2486
1732717200000|2024-11-27 14:20:00|2439.5|2438.5|2442.5|2441.5|2444.5|2443.5|2439|2438.5|4386
1732717500000|2024-11-27 14:25:00|2442|2442.5|2440|2439|2443.5|2443|2439|2438|1569
1732717800000|2024-11-27 14:30:00|2439.5|2438.5|2443.5|2443|2445|2444|2439|2438|6475
1732718100000|2024-11-27 14:35:00|2443|2442.5|2443|2441.5|2444.5|2443.5|2439.5|2438.5|3313
1732718400000|2024-11-27 14:40:00|2442|2442|2447|2446|2451|2450.5|2442|2441.5|6912
1732718700000|2024-11-27 14:45:00|2446.5|2446.5|2450|2449|2451.5|2451|2446.5|2445.5|3799
1732719000000|2024-11-27 14:50:00|2449.5|2449.5|2448.5|2447.5|2452|2451.5|2448|2447|5923
1732719300000|2024-11-27 14:55:00|2448|2448|2452.5|2451.5|2452.5|2451.5|2446.5|2445.5|2944
1732719600000|2024-11-27 15:00:00|2452|2451|2450.5|2449.5|2454|2453|2449.5|2448.5|2800
1732719900000|2024-11-27 15:05:00|2451|2450|2455.5|2455|2455.5|2455|2451|2450|2973
1732720200000|2024-11-27 15:10:00|2455|2454.5|2457|2456.5|2457.5|2457|2454|2453|3730
1732720500000|2024-11-27 15:15:00|2456|2456|2457.5|2456.5|2458|2457.5|2456|2455.5|3116
1732720800000|2024-11-27 15:20:00|2457|2456|2456|2455.5|2457|2456.5|2454|2453.5|2230
1732721100000|2024-11-27 15:25:00|2456.5|2455|2458|2457.5|2459.5|2458.5|2454.5|2454|1720
1732721400000|2024-11-27 15:30:00|2458.5|2458|2459|2458.5|2461.5|2460.5|2456|2455.5|3298
1732721700000|2024-11-27 15:35:00|2459.5|2459|2456.5|2455.5|2460.5|2459.5|2456.5|2455.5|2714
1732722000000|2024-11-27 15:40:00|2456|2456|2452|2451|2458.5|2458|2452|2451|6598
1732722300000|2024-11-27 15:45:00|2451.5|2450.5|2447.5|2447|2451.5|2450.5|2446.5|2446|5842
1732722600000|2024-11-27 15:50:00|2447|2446.5|2452|2451.5|2452|2451.5|2446|2445.5|5014
1732722900000|2024-11-27 15:55:00|2451.5|2450.5|2457|2456|2457.5|2457|2450.5|2450|6331
1732723200000|2024-11-27 16:00:00|2457.5|2456.5|2456|2455.5|2462|2461|2456|2455.5|3640
1732723500000|2024-11-27 16:05:00|2455.5|2455|2457|2456.5|2458|2457.5|2455|2454.5|4317
1732723800000|2024-11-27 16:10:00|2456.5|2456|2458.5|2458|2462.5|2461.5|2456.5|2455.5|3915
1732724100000|2024-11-27 16:15:00|2459|2458.5|2455.5|2455|2460.5|2460|2455.5|2455|6262
1732724400000|2024-11-27 16:20:00|2455|2454.5|2454|2453.5|2455.5|2455|2454|2453.5|2413
1732724700000|2024-11-27 16:25:00|2453|2452.5|2445|2443.5|2456|2455|2445|2443.5|11592
1732780800000|2024-11-28 08:00:00|2464.5|2461|2457.5|2455.5|2477|2475|2453.5|2452|6323
1732781100000|2024-11-28 08:05:00|2460.5|2459|2472.5|2472|2474|2472|2460.5|2459|8967
1732781400000|2024-11-28 08:10:00|2473|2473|2459.5|2458|2474.5|2473.5|2456.5|2455|4556
1732781700000|2024-11-28 08:15:00|2460|2458.5|2463|2462|2463|2462|2457|2455.5|6183
1732782000000|2024-11-28 08:20:00|2463.5|2462.5|2476.5|2475.5|2480.5|2479.5|2463.5|2462.5|17197
1732782300000|2024-11-28 08:25:00|2477.5|2476|2489.5|2488.5|2491.5|2490.5|2476|2475|8588
1732782600000|2024-11-28 08:30:00|2489|2488|2483|2481.5|2489.5|2488.5|2479.5|2478.5|6165
1732782900000|2024-11-28 08:35:00|2483.5|2482|2489|2487.5|2490|2489.5|2483|2481.5|2482
1732783200000|2024-11-28 08:40:00|2489.5|2488|2491.5|2490.5|2492.5|2491|2487.5|2486.5|7221
1732783500000|2024-11-28 08:45:00|2492.5|2491|2488|2486.5|2494|2493|2487.5|2486.5|4190
1732783800000|2024-11-28 08:50:00|2488.5|2487|2493.5|2492.5|2494|2493|2486.5|2485.5|4931
1732784100000|2024-11-28 08:55:00|2494.5|2493|2494.5|2493.5|2495|2494.5|2493.5|2492.5|3742
1732784400000|2024-11-28 09:00:00|2493.5|2492.5|2500|2499|2500.5|2499|2489|2487.5|4354
1732784700000|2024-11-28 09:05:00|2500.5|2499.5|2496.5|2495.5|2501.5|2500.5|2496|2495|2594
1732785000000|2024-11-28 09:10:00|2497|2496|2495.5|2494.5|2497|2496.5|2493|2492|620
1732785300000|2024-11-28 09:15:00|2496|2495|2491.5|2490.5|2499|2498|2491|2490|1455
1732785600000|2024-11-28 09:20:00|2491|2490|2492.5|2491.5|2493.5|2492.5|2490|2489|1143
1732785900000|2024-11-28 09:25:00|2492|2491|2491.5|2490.5|2494.5|2493.5|2491.5|2490.5|251
1732786200000|2024-11-28 09:30:00|2492|2491|2494|2493|2494.5|2494|2491.5|2491|1034
1732786500000|2024-11-28 09:35:00|2493.5|2492.5|2488.5|2487.5|2493.5|2492.5|2488.5|2487.5|848
1732786800000|2024-11-28 09:40:00|2489|2488|2488|2487|2489|2488.5|2486|2485|1751
1732787100000|2024-11-28 09:45:00|2488.5|2487.5|2488|2487|2491.5|2490.5|2485.5|2484.5|1799
1732787400000|2024-11-28 09:50:00|2488.5|2487.5|2489|2488.5|2492|2491|2487.5|2486.5|424
1732787700000|2024-11-28 09:55:00|2489.5|2489|2486.5|2485.5|2490|2489|2486.5|2485.5|20
1732788000000|2024-11-28 10:00:00|2487.5|2486.5|2489|2488|2489.5|2488.5|2487|2486|2057
1732788300000|2024-11-28 10:05:00|2489.5|2488.5|2488|2487|2491.5|2490.5|2488|2487|950
1732788600000|2024-11-28 10:10:00|2488.5|2487.5|2486.5|2485.5|2488.5|2487.5|2482|2481.5|3534
1732788900000|2024-11-28 10:15:00|2486|2486|2477|2476|2486|2486|2477|2476|4387
1732789200000|2024-11-28 10:20:00|2476|2475|2476|2475|2477.5|2476.5|2475.5|2474.5|2273
1732789500000|2024-11-28 10:25:00|2475.5|2474.5|2477|2476|2477.5|2476.5|2475|2474|2127
1732789800000|2024-11-28 10:30:00|2476.5|2475.5|2483|2482.5|2484|2483|2476.5|2475.5|4125
1732790100000|2024-11-28 10:35:00|2482.5|2481.5|2485.5|2485|2485.5|2485|2482|2481.5|1002
1732790400000|2024-11-28 10:40:00|2485|2484.5|2482.5|2482|2485|2484.5|2481.5|2481|542
1732790700000|2024-11-28 10:45:00|2483|2482.5|2483.5|2483|2485.5|2485|2483|2482.5|845
1732791000000|2024-11-28 10:50:00|2484|2483.5|2482.5|2481.5|2485|2484|2479.5|2479|887
1732791300000|2024-11-28 10:55:00|2481.5|2481|2478.5|2477.5|2481.5|2481|2478.5|2477.5|1597
1732791600000|2024-11-28 11:00:00|2479|2478|2480|2479|2480.5|2479.5|2476.5|2475.5|1089
1732791900000|2024-11-28 11:05:00|2480.5|2479.5|2478.5|2477.5|2481.5|2480.5|2478.5|2477.5|1784
1732792200000|2024-11-28 11:10:00|2479|2478.5|2478|2477|2481.5|2480.5|2477|2476.5|1256
1732792500000|2024-11-28 11:15:00|2477.5|2476.5|2478.5|2478|2479|2478|2476|2475.5|1793
1732792800000|2024-11-28 11:20:00|2478|2477.5|2477.5|2477|2480|2479.5|2477|2476.5|1407
1732793100000|2024-11-28 11:25:00|2478|2477.5|2477.5|2476.5|2478|2477.5|2476.5|2476|1025
1732793400000|2024-11-28 11:30:00|2477|2477.5|2473.5|2472.5|2478.5|2477.5|2473|2472|1440
1732793700000|2024-11-28 11:35:00|2473|2472|2475|2474|2476|2475.5|2473|2472|1325
1732794000000|2024-11-28 11:40:00|2474.5|2473.5|2477|2476|2477.5|2476|2473.5|2472.5|664
1732794300000|2024-11-28 11:45:00|2476.5|2475.5|2477.5|2476.5|2478.5|2477.5|2476|2475|175
1732794600000|2024-11-28 11:50:00|2478|2477|2481.5|2480|2481.5|2480|2478|2476.5|3883
1732794900000|2024-11-28 11:55:00|2482|2481|2480.5|2479.5|2483|2482.5|2480.5|2479.5|1274
1732795200000|2024-11-28 12:00:00|2481|2480|2477|2476.5|2481.5|2480.5|2477|2476.5|732
1732795500000|2024-11-28 12:05:00|2477.5|2477.5|2477|2476|2479|2478.5|2476|2475.5|643
1732795800000|2024-11-28 12:10:00|2478|2476.5|2477.5|2476.5|2478|2477.5|2477|2476|770
1732796100000|2024-11-28 12:15:00|2477|2476|2478|2477.5|2478.5|2477.5|2476.5|2476|514
1732796400000|2024-11-28 12:20:00|2478.5|2477|2476.5|2475.5|2478.5|2478|2476.5|2475.5|212
1732796700000|2024-11-28 12:25:00|2477|2476|2480|2479.5|2481|2480|2477|2476|489
1732797000000|2024-11-28 12:30:00|2481|2480|2481.5|2481|2482.5|2482|2481|2480|575
1732797300000|2024-11-28 12:35:00|2481|2480.5|2478.5|2477.5|2481|2480.5|2478.5|2477.5|965
1732797600000|2024-11-28 12:40:00|2479|2478|2477|2476|2479|2478.5|2476|2475.5|1323
1732797900000|2024-11-28 12:45:00|2476.5|2475.5|2476|2475|2476.5|2476|2474.5|2474|1018
1732798200000|2024-11-28 12:50:00|2475.5|2474.5|2475|2474|2476|2475|2475|2474|278
1732798500000|2024-11-28 12:55:00|2474.5|2473.5|2475.5|2474.5|2476.5|2475.5|2474|2473.5|893
1732798800000|2024-11-28 13:00:00|2476|2475|2474|2473|2476|2475|2473|2472.5|1016
1732799100000|2024-11-28 13:05:00|2475|2473.5|2477|2476.5|2478|2477|2475|2473.5|720
1732799400000|2024-11-28 13:10:00|2476.5|2476|2478|2477|2478.5|2477.5|2475.5|2474.5|1504
1732799700000|2024-11-28 13:15:00|2478.5|2477.5|2477.5|2476|2478.5|2477.5|2477|2476|473
1732800000000|2024-11-28 13:20:00|2477|2475.5|2474.5|2473.5|2477|2475.5|2472.5|2472|1332
1732800300000|2024-11-28 13:25:00|2474|2473|2474.5|2473.5|2476|2475|2474|2473|703
1732800600000|2024-11-28 13:30:00|2475|2474|2474|2473|2476.5|2475.5|2473|2472.5|1288
1732800900000|2024-11-28 13:35:00|2474.5|2473.5|2475.5|2474.5|2476|2475.5|2474|2473|626
1732801200000|2024-11-28 13:40:00|2475|2474|2477|2476|2478.5|2478|2474.5|2474|4025
1732801500000|2024-11-28 13:45:00|2476.5|2475.5|2477|2476.5|2478|2477.5|2476|2475.5|586
1732801800000|2024-11-28 13:50:00|2478|2477|2478.5|2477.5|2479|2478|2478|2477|199
1732802100000|2024-11-28 13:55:00|2479|2478|2478.5|2477.5|2479|2478.5|2478.5|2477.5|741
1732802400000|2024-11-28 14:00:00|2478|2477|2498|2497|2498|2497|2477.5|2477|3821
1732802700000|2024-11-28 14:05:00|2501|2500|2504|2502.5|2504.5|2503|2492|2491|9154
1732803000000|2024-11-28 14:10:00|2503.5|2502|2502.5|2501.5|2505|2503.5|2499|2498|6191
1732803300000|2024-11-28 14:15:00|2503|2501|2506.5|2505.5|2507|2506|2497|2496|3350
1732803600000|2024-11-28 14:20:00|2506|2505|2504.5|2503.5|2507|2506.5|2503|2502|1916
1732803900000|2024-11-28 14:25:00|2503.5|2503|2507|2506|2508|2507.5|2503.5|2503|3525
1732804200000|2024-11-28 14:30:00|2506|2505.5|2501.5|2500.5|2507|2506|2500.5|2499.5|3105
1732804500000|2024-11-28 14:35:00|2500.5|2500|2501|2499.5|2502.5|2501.5|2500.5|2499.5|1642
1732804800000|2024-11-28 14:40:00|2500.5|2500|2503|2502|2503.5|2502.5|2500.5|2499.5|1751
1732805100000|2024-11-28 14:45:00|2502|2501|2502.5|2502|2506|2505.5|2502|2501|2071
1732805400000|2024-11-28 14:50:00|2502|2501.5|2503|2502.5|2503|2502.5|2500|2499.5|2436
1732805700000|2024-11-28 14:55:00|2502.5|2502|2500.5|2499.5|2503|2502.5|2499.5|2499|1308
1732806000000|2024-11-28 15:00:00|2500|2500|2495|2494|2500.5|2500|2494|2493.5|5716
1732806300000|2024-11-28 15:05:00|2496|2494.5|2496|2495|2498.5|2498|2495.5|2494.5|1298
1732806600000|2024-11-28 15:10:00|2495.5|2494.5|2495.5|2494.5|2497|2496|2495|2494|1502
1732806900000|2024-11-28 15:15:00|2495|2495|2498|2496.5|2498.5|2497.5|2495|2494|2154
1732807200000|2024-11-28 15:20:00|2498.5|2497|2500|2499|2500.5|2500|2497|2496.5|2295
1732807500000|2024-11-28 15:25:00|2500.5|2499.5|2502|2501|2502|2501|2499|2498.5|4427
1732807800000|2024-11-28 15:30:00|2502.5|2501.5|2501.5|2500.5|2502.5|2501.5|2500|2499|1541
1732808100000|2024-11-28 15:35:00|2502|2501|2495|2494.5|2505|2504|2494|2493.5|4375
1732808400000|2024-11-28 15:40:00|2494.5|2494|2493|2492|2494.5|2494|2490.5|2489.5|3006
1732808700000|2024-11-28 15:45:00|2492.5|2492.5|2497|2496|2497.5|2497|2491.5|2490.5|3383
1732809000000|2024-11-28 15:50:00|2496.5|2496.5|2496.5|2495.5|2497|2496.5|2495.5|2495|1597
1732809300000|2024-11-28 15:55:00|2496|2495|2494.5|2494|2496.5|2496|2494|2493.5|2306
1732809600000|2024-11-28 16:00:00|2495|2494.5|2494|2493|2496|2495.5|2493.5|2492.5|5624
1732809900000|2024-11-28 16:05:00|2493.5|2493.5|2493|2492.5|2495|2494.5|2493|2492.5|1476
1732810200000|2024-11-28 16:10:00|2493.5|2492|2495|2494.5|2496|2495|2493.5|2492|2309
1732810500000|2024-11-28 16:15:00|2495.5|2495|2496.5|2495.5|2497|2496.5|2494.5|2494|4005
1732810800000|2024-11-28 16:20:00|2497|2496|2497.5|2497|2498|2497.5|2496.5|2496|1622
1732811100000|2024-11-28 16:25:00|2497|2496.5|2496.5|2495.5|2499.5|2499|2496.5|2495.5|12466
1732867200000|2024-11-29 08:00:00|2481.5|2476|2486|2483.5|2491.5|2488.5|2477.5|2475.5|1129
1732867500000|2024-11-29 08:05:00|2486.5|2484|2494.5|2493.5|2494.5|2493.5|2486.5|2484|1913
1732867800000|2024-11-29 08:10:00|2495.5|2494|2493|2492|2496.5|2495.5|2489|2488.5|4380
1732868100000|2024-11-29 08:15:00|2492.5|2491.5|2489|2487.5|2493.5|2492.5|2488|2487|1269
1732868400000|2024-11-29 08:20:00|2488.5|2487|2487|2486|2489|2488.5|2483.5|2482.5|4353
1732868700000|2024-11-29 08:25:00|2487.5|2486.5|2486|2485|2490|2489|2485|2484|1633
1732869000000|2024-11-29 08:30:00|2485.5|2484.5|2484.5|2483.5|2486|2485|2482|2481.5|2982
1732869300000|2024-11-29 08:35:00|2484|2484|2486.5|2485.5|2487|2486|2484|2483.5|1536
1732869600000|2024-11-29 08:40:00|2487|2486|2483.5|2482.5|2488.5|2487.5|2483|2482.5|2149
1732869900000|2024-11-29 08:45:00|2484|2483|2483.5|2482.5|2485|2484|2482.5|2482|538
1732870200000|2024-11-29 08:50:00|2483|2483.5|2486|2485|2486.5|2485|2483|2482.5|775
1732870500000|2024-11-29 08:55:00|2490|2488.5|2486|2485|2492|2491|2485.5|2484.5|1594
1732870800000|2024-11-29 09:00:00|2485.5|2484.5|2488.5|2487|2490|2489|2485|2484|3288
1732871100000|2024-11-29 09:05:00|2488|2486|2486|2485|2488|2486.5|2483.5|2482.5|1225
1732871400000|2024-11-29 09:10:00|2484.5|2484.5|2485.5|2484.5|2486|2485|2483|2482|376
1732871700000|2024-11-29 09:15:00|2486|2485|2483.5|2483|2486|2485|2483.5|2482.5|2611
1732872000000|2024-11-29 09:20:00|2484|2482.5|2486.5|2485.5|2486.5|2486|2483|2482|956
1732872300000|2024-11-29 09:25:00|2487|2486|2488|2487|2488.5|2488|2486.5|2485.5|360
1732872600000|2024-11-29 09:30:00|2487.5|2486.5|2489|2488.5|2493|2491.5|2487.5|2486.5|262
1732872900000|2024-11-29 09:35:00|2489.5|2488|2489|2488|2492|2491|2488|2487.5|3132
1732873200000|2024-11-29 09:40:00|2489.5|2488.5|2490.5|2489.5|2490.5|2490|2487.5|2486.5|618
1732873500000|2024-11-29 09:45:00|2490|2489|2491.5|2490.5|2491.5|2491|2489|2488|923
1732873800000|2024-11-29 09:50:00|2491|2491|2491|2490|2492|2491|2490.5|2489.5|722
1732874100000|2024-11-29 09:55:00|2491.5|2490.5|2493.5|2492|2493.5|2492|2489|2488.5|1904
1732874400000|2024-11-29 10:00:00|2494|2492.5|2499.5|2498.5|2502|2501.5|2494|2492.5|7894
1732874700000|2024-11-29 10:05:00|2499|2498|2494|2493|2499.5|2499|2494|2493|2375
1732875000000|2024-11-29 10:10:00|2493.5|2492.5|2500|2499.5|2501.5|2501|2493.5|2492.5|1448
1732875300000|2024-11-29 10:15:00|2499.5|2499|2498|2497.5|2501.5|2501|2497|2496|3066
1732875600000|2024-11-29 10:20:00|2498.5|2496.5|2496.5|2495.5|2500|2499.5|2496.5|2495.5|1355
1732875900000|2024-11-29 10:25:00|2496|2495|2495.5|2494.5|2496|2495|2494|2493|1254
1732876200000|2024-11-29 10:30:00|2495|2495|2496|2495|2496.5|2495.5|2495|2494|809
1732876500000|2024-11-29 10:35:00|2495.5|2494.5|2495|2494|2497.5|2496.5|2494|2493|741
1732876800000|2024-11-29 10:40:00|2494.5|2493.5|2495|2494.5|2496|2495|2493|2492|814
1732877100000|2024-11-29 10:45:00|2494.5|2494|2495|2494.5|2496.5|2495.5|2494|2493.5|1222
1732877400000|2024-11-29 10:50:00|2496.5|2495.5|2497.5|2496.5|2498.5|2497.5|2496|2494.5|532
1732877700000|2024-11-29 10:55:00|2497|2496|2496.5|2495.5|2497.5|2497|2495.5|2495|872
1732878000000|2024-11-29 11:00:00|2497|2496|2494.5|2493.5|2497|2496|2494|2493|271
1732878300000|2024-11-29 11:05:00|2495|2494|2497|2496.5|2497.5|2496.5|2494.5|2494|603
1732878600000|2024-11-29 11:10:00|2497.5|2497|2498.5|2497.5|2499|2498.5|2497.5|2497|569
1732878900000|2024-11-29 11:15:00|2498|2497|2497|2496|2498|2497|2496.5|2495.5|402
1732879200000|2024-11-29 11:20:00|2496.5|2496.5|2497.5|2496.5|2498|2497|2496|2495|625
1732879500000|2024-11-29 11:25:00|2498|2497|2500|2499|2500.5|2500|2498|2497|807
1732879800000|2024-11-29 11:30:00|2501.5|2499.5|2500.5|2499.5|2502|2501.5|2500|2499|766
1732880100000|2024-11-29 11:35:00|2500|2500|2504.5|2503.5|2504.5|2503.5|2500|2499|2444
1732880400000|2024-11-29 11:40:00|2503.5|2504|2506.5|2505.5|2506.5|2506|2503|2502.5|670
1732880700000|2024-11-29 11:45:00|2505.5|2505|2505|2504|2507|2506.5|2505|2504|1154
1732881000000|2024-11-29 11:50:00|2504.5|2503.5|2503|2502|2508.5|2508|2503|2502|1554
1732881300000|2024-11-29 11:55:00|2502|2501.5|2504|2503|2505.5|2504.5|2502|2501|2239
1732881600000|2024-11-29 12:00:00|2503.5|2502.5|2505|2504|2505|2504|2501.5|2500.5|522
1732881900000|2024-11-29 12:05:00|2504.5|2504.5|2501.5|2501|2504.5|2504.5|2501.5|2501|756
1732882200000|2024-11-29 12:10:00|2502|2500.5|2503.5|2502.5|2503.5|2503|2501.5|2500.5|1293
1732882500000|2024-11-29 12:15:00|2504|2503|2502.5|2501.5|2504|2503.5|2501.5|2500.5|390
1732882800000|2024-11-29 12:20:00|2502|2501|2503.5|2502.5|2503.5|2503|2502|2501|473
1732883100000|2024-11-29 12:25:00|2504.5|2503|2503|2502|2504.5|2504|2502.5|2502|139
1732883400000|2024-11-29 12:30:00|2503.5|2502.5|2501|2500|2504|2503|2501|2500|373
1732883700000|2024-11-29 12:35:00|2500.5|2499.5|2500.5|2499.5|2501.5|2501|2498.5|2498|1668
1732884000000|2024-11-29 12:40:00|2500|2500|2499.5|2499|2501.5|2501|2499.5|2499|579
1732884300000|2024-11-29 12:45:00|2499|2498.5|2499|2498|2499|2498.5|2497.5|2497|85
1732884600000|2024-11-29 12:50:00|2498.5|2498.5|2499.5|2498.5|2500.5|2500|2498.5|2497.5|868
1732884900000|2024-11-29 12:55:00|2499|2499|2497.5|2497|2499.5|2499|2497.5|2497|299
1732885200000|2024-11-29 13:00:00|2498|2497.5|2496.5|2496|2499|2498.5|2495.5|2495|1371
1732885500000|2024-11-29 13:05:00|2497|2496.5|2500|2499.5|2500|2499.5|2497|2496.5|505
1732885800000|2024-11-29 13:10:00|2499.5|2499|2498.5|2498|2500|2499.5|2498|2497.5|748
1732886100000|2024-11-29 13:15:00|2499|2497.5|2497.5|2496.5|2499|2498|2496.5|2496|561
1732886400000|2024-11-29 13:20:00|2497|2496|2493.5|2493|2497|2496.5|2493.5|2493|1088
1732886700000|2024-11-29 13:25:00|2494|2492|2495|2494|2495|2494.5|2492.5|2492|1363
1732887000000|2024-11-29 13:30:00|2494.5|2493.5|2494.5|2494|2494.5|2494|2493.5|2492.5|2164
1732887300000|2024-11-29 13:35:00|2495|2494.5|2494|2493|2495.5|2494.5|2493|2492|1468
1732887600000|2024-11-29 13:40:00|2493.5|2492|2491|2490.5|2493.5|2492|2489.5|2489|1401
1732887900000|2024-11-29 13:45:00|2490.5|2490|2491.5|2491|2492|2491.5|2490|2489.5|871
1732888200000|2024-11-29 13:50:00|2492|2491.5|2490|2489.5|2492|2491.5|2488.5|2488|2820
1732888500000|2024-11-29 13:55:00|2490.5|2489|2492|2491|2492.5|2491.5|2490|2489|1627
1732888800000|2024-11-29 14:00:00|2492.5|2491.5|2493|2492.5|2494.5|2494|2492.5|2491.5|748
1732889100000|2024-11-29 14:05:00|2493.5|2493|2493|2492.5|2494.5|2493.5|2492.5|2492|161
1732889400000|2024-11-29 14:10:00|2492.5|2492|2493.5|2492.5|2495|2494|2492.5|2491.5|1240
1732889700000|2024-11-29 14:15:00|2494|2493|2493.5|2492.5|2494|2493|2493|2492|1124
1732890000000|2024-11-29 14:20:00|2494|2493|2495.5|2495|2495.5|2495|2493.5|2493|425
1732890300000|2024-11-29 14:25:00|2495|2494.5|2493.5|2493|2496|2495.5|2493|2492.5|789
1732890600000|2024-11-29 14:30:00|2494|2493.5|2499.5|2498.5|2499.5|2498.5|2494|2493.5|3135
1732890900000|2024-11-29 14:35:00|2500.5|2499|2497|2496|2501.5|2500.5|2496.5|2495.5|744
1732891200000|2024-11-29 14:40:00|2497.5|2496.5|2498|2497|2498.5|2497.5|2495.5|2494.5|923
1732891500000|2024-11-29 14:45:00|2498.5|2497.5|2499.5|2498.5|2500|2499|2496|2495.5|1404
1732891800000|2024-11-29 14:50:00|2499|2499|2497.5|2496.5|2500|2499|2495.5|2494.5|572
1732892100000|2024-11-29 14:55:00|2498|2497|2496|2495|2498|2497.5|2494.5|2493.5|796
1732892400000|2024-11-29 15:00:00|2496.5|2495.5|2500|2499.5|2500.5|2499.5|2494.5|2493.5|1832
1732892700000|2024-11-29 15:05:00|2500.5|2499|2498|2497|2501.5|2501|2497.5|2497|2187
1732893000000|2024-11-29 15:10:00|2498.5|2497.5|2503|2502|2504|2503|2498.5|2497.5|1484
1732893300000|2024-11-29 15:15:00|2502|2501.5|2501|2500|2502|2501.5|2500.5|2499.5|1038
1732893600000|2024-11-29 15:20:00|2501.5|2500.5|2501.5|2500.5|2501.5|2501|2499.5|2498.5|1108
1732893900000|2024-11-29 15:25:00|2501|2500|2501.5|2500.5|2501.5|2501|2499.5|2498.5|996
1732894200000|2024-11-29 15:30:00|2501|2500|2501|2500|2501|2500.5|2500.5|2499.5|597
1732894500000|2024-11-29 15:35:00|2501.5|2500.5|2500|2499.5|2501.5|2500.5|2498.5|2497.5|992
1732894800000|2024-11-29 15:40:00|2499|2498.5|2499|2498.5|2501|2500.5|2498.5|2498|1704
1732895100000|2024-11-29 15:45:00|2499.5|2499|2500.5|2500|2502|2501|2499.5|2499|1068
1732895400000|2024-11-29 15:50:00|2501|2500.5|2501.5|2500.5|2503|2502.5|2501|2500.5|692
1732895700000|2024-11-29 15:55:00|2501|2501|2501|2500|2502.5|2502|2500.5|2500|1856
1732896000000|2024-11-29 16:00:00|2501.5|2500.5|2503.5|2502.5|2504|2503|2500.5|2500|3464
1732896300000|2024-11-29 16:05:00|2503|2502|2503|2502|2503.5|2503|2502|2501.5|1850
1732896600000|2024-11-29 16:10:00|2502|2501.5|2507.5|2507|2507.5|2507|2501.5|2501|3083
1732896900000|2024-11-29 16:15:00|2508|2507.5|2501|2500.5|2509.5|2509|2500.5|2500|3963
1732897200000|2024-11-29 16:20:00|2500.5|2500|2500.5|2500|2501.5|2501|2500|2499.5|5781
1732897500000|2024-11-29 16:25:00|2500|2499.5|2502.5|2501.5|2503|2502.5|2500|2499.5|8316
1733126400000|2024-12-02 08:00:00|2448|2445|2455.5|2452.5|2457|2454|2431|2429.5|11342
1733126700000|2024-12-02 08:05:00|2456|2453|2473|2471.5|2474|2472|2455|2452|4763
1733127000000|2024-12-02 08:10:00|2472.5|2471|2468|2466.5|2478|2477|2467|2465.5|5484
1733127300000|2024-12-02 08:15:00|2466.5|2465.5|2455.5|2454.5|2467.5|2466|2454|2453|8237
1733127600000|2024-12-02 08:20:00|2455|2454|2452.5|2451.5|2461.5|2460|2449|2447.5|5282
1733127900000|2024-12-02 08:25:00|2452|2451|2451.5|2449.5|2457|2455.5|2450.5|2449|4940
1733128200000|2024-12-02 08:30:00|2451|2450|2455.5|2454.5|2461|2460.5|2451|2449.5|9427
1733128500000|2024-12-02 08:35:00|2455|2453.5|2449.5|2448.5|2455|2454|2447|2446.5|3511
1733128800000|2024-12-02 08:40:00|2450|2449.5|2444.5|2443.5|2455.5|2454.5|2442.5|2442|5577
1733129100000|2024-12-02 08:45:00|2440|2439|2439.5|2438.5|2444.5|2443.5|2437.5|2437|5008
1733129400000|2024-12-02 08:50:00|2438.5|2439|2443.5|2442.5|2444.5|2443.5|2438.5|2437.5|3374
1733129700000|2024-12-02 08:55:00|2443|2442|2448|2446|2449|2447.5|2443|2442|984
1733130000000|2024-12-02 09:00:00|2448.5|2446.5|2449|2447.5|2452.5|2451|2446|2445.5|6073
1733130300000|2024-12-02 09:05:00|2448|2447|2444|2443.5|2448.5|2447.5|2442|2441|6070
1733130600000|2024-12-02 09:10:00|2444.5|2443|2446|2445.5|2447|2446.5|2439|2438.5|5821
1733130900000|2024-12-02 09:15:00|2446.5|2446|2455|2454.5|2457|2456.5|2444.5|2444|5800
1733131200000|2024-12-02 09:20:00|2455.5|2455|2452.5|2451.5|2455.5|2455|2449.5|2449|3205
1733131500000|2024-12-02 09:25:00|2453|2452|2454.5|2453.5|2454.5|2453.5|2451.5|2450.5|3299
1733131800000|2024-12-02 09:30:00|2454|2453|2454.5|2454|2458|2457.5|2453.5|2452.5|3586
1733132100000|2024-12-02 09:35:00|2455|2454.5|2458|2457|2458|2457|2453.5|2453|2477
1733132400000|2024-12-02 09:40:00|2457.5|2456.5|2457.5|2456.5|2458|2457.5|2454.5|2454|3113
1733132700000|2024-12-02 09:45:00|2458|2457|2457.5|2456.5|2465|2464|2452.5|2451.5|5789
1733133000000|2024-12-02 09:50:00|2457|2456|2463|2462|2464|2463|2456|2455|4070
1733133300000|2024-12-02 09:55:00|2464|2462.5|2457.5|2456.5|2465|2464|2456.5|2455.5|9727
1733133600000|2024-12-02 10:00:00|2457|2456|2458|2457|2462|2461|2456|2454.5|4018
1733133900000|2024-12-02 10:05:00|2458.5|2457.5|2463.5|2462.5|2465|2464|2457.5|2457|4287
1733134200000|2024-12-02 10:10:00|2463|2462|2468.5|2467|2469.5|2468|2461.5|2460.5|2771
1733134500000|2024-12-02 10:15:00|2468|2467.5|2467.5|2466|2469.5|2468|2466|2465|2365
1733134800000|2024-12-02 10:20:00|2468|2466.5|2470|2469|2473.5|2472.5|2468|2466.5|2543
1733135100000|2024-12-02 10:25:00|2470.5|2469.5|2470|2469|2471|2469.5|2469|2468|3639
1733135400000|2024-12-02 10:30:00|2471|2470.5|2474.5|2473.5|2474.5|2473.5|2468.5|2468|1576
1733135700000|2024-12-02 10:35:00|2474|2473|2475|2474|2476|2475|2473|2472|813
1733136000000|2024-12-02 10:40:00|2475.5|2474.5|2472|2471|2476.5|2476|2471|2470.5|1518
1733136300000|2024-12-02 10:45:00|2473|2472|2471.5|2470.5|2474|2472.5|2471|2470.5|978
1733136600000|2024-12-02 10:50:00|2471|2470|2471|2470|2472|2471|2470.5|2470|512
1733136900000|2024-12-02 10:55:00|2471.5|2471|2467|2466|2471.5|2471|2464.5|2464|1745
1733137200000|2024-12-02 11:00:00|2467.5|2467|2467.5|2467|2468|2467|2466.5|2465|892
1733137500000|2024-12-02 11:05:00|2467|2466.5|2468|2467|2468.5|2467.5|2465|2464.5|1210
1733137800000|2024-12-02 11:10:00|2467.5|2467.5|2469.5|2469|2473|2472.5|2467.5|2467.5|690
1733138100000|2024-12-02 11:15:00|2470|2469.5|2471.5|2470.5|2471.5|2470.5|2469.5|2469|623
1733138400000|2024-12-02 11:20:00|2472.5|2471|2472|2471|2474|2473|2471|2470.5|824
1733138700000|2024-12-02 11:25:00|2471.5|2470.5|2470|2469.5|2471.5|2470.5|2469.5|2469|269
1733139000000|2024-12-02 11:30:00|2470.5|2470|2469.5|2469|2472|2471.5|2469.5|2469|1477
1733139300000|2024-12-02 11:35:00|2470|2469.5|2468|2467.5|2470.5|2470|2468|2467.5|1113
1733139600000|2024-12-02 11:40:00|2469|2468|2470|2469|2471.5|2470.5|2468|2467|1274
1733139900000|2024-12-02 11:45:00|2469|2469.5|2467.5|2467|2469.5|2469.5|2466.5|2465.5|1824
1733140200000|2024-12-02 11:50:00|2467|2466.5|2464.5|2463.5|2467|2466.5|2464|2463.5|1812
1733140500000|2024-12-02 11:55:00|2465|2464.5|2463|2462|2466.5|2465.5|2462.5|2462|1318
1733140800000|2024-12-02 12:00:00|2462.5|2462.5|2462|2461.5|2464|2463|2462|2461.5|1309
1733141100000|2024-12-02 12:05:00|2462.5|2462|2478|2477|2478.5|2478|2462.5|2462|7688
1733141400000|2024-12-02 12:10:00|2479|2478|2491.5|2490.5|2495|2493.5|2478.5|2477.5|5793
1733141700000|2024-12-02 12:15:00|2490|2489|2485|2484|2491|2490|2483|2482|4215
1733142000000|2024-12-02 12:20:00|2485.5|2484.5|2482|2480.5|2485.5|2484.5|2481|2480|4602
1733142300000|2024-12-02 12:25:00|2481.5|2481|2484|2483|2485|2484.5|2480|2479.5|2313
1733142600000|2024-12-02 12:30:00|2486|2485|2476|2475|2486.5|2485.5|2471.5|2470.5|4008
1733142900000|2024-12-02 12:35:00|2475.5|2474.5|2469|2468.5|2476|2474.5|2468.5|2467.5|1962
1733143200000|2024-12-02 12:40:00|2469.5|2468|2474.5|2473.5|2475.5|2474.5|2469.5|2468|2078
1733143500000|2024-12-02 12:45:00|2475.5|2474|2477|2476|2483|2482|2475.5|2474|3150
1733143800000|2024-12-02 12:50:00|2477.5|2476.5|2482|2481|2483|2482|2477.5|2476.5|2751
1733144100000|2024-12-02 12:55:00|2483|2482|2480.5|2479.5|2483|2482.5|2479.5|2479|1343
1733144400000|2024-12-02 13:00:00|2481|2480|2477.5|2476.5|2481|2480.5|2477.5|2476.5|955
1733144700000|2024-12-02 13:05:00|2476.5|2476|2480|2479|2480|2479.5|2476|2474.5|3440
1733145000000|2024-12-02 13:10:00|2481|2479.5|2480.5|2480|2483|2482.5|2480|2479|1493
1733145300000|2024-12-02 13:15:00|2481|2480.5|2485|2484.5|2485|2484.5|2480.5|2480.5|1282
1733145600000|2024-12-02 13:20:00|2486|2485|2485|2484.5|2489|2488.5|2484.5|2483.5|1167
1733145900000|2024-12-02 13:25:00|2486|2485|2483|2482.5|2487|2486|2483|2482.5|2182
1733146200000|2024-12-02 13:30:00|2482.5|2482|2487|2486|2487|2486.5|2481.5|2481|1384
1733146500000|2024-12-02 13:35:00|2486.5|2485.5|2486.5|2485.5|2491.5|2490.5|2485.5|2484.5|3394
1733146800000|2024-12-02 13:40:00|2487.5|2486|2493|2492|2493.5|2493|2483.5|2482.5|11501
1733147100000|2024-12-02 13:45:00|2493.5|2492.5|2484.5|2484|2493.5|2492.5|2484.5|2484|2669
1733147400000|2024-12-02 13:50:00|2485|2483.5|2478.5|2477.5|2485|2484|2477.5|2476.5|4038
1733147700000|2024-12-02 13:55:00|2478|2477|2469|2468|2480|2479|2467|2466|9860
1733148000000|2024-12-02 14:00:00|2469.5|2468.5|2466.5|2465.5|2472.5|2471.5|2462|2461.5|6105
1733148300000|2024-12-02 14:05:00|2466|2464.5|2463.5|2463|2467|2465.5|2463.5|2463|3021
1733148600000|2024-12-02 14:10:00|2464|2463.5|2464.5|2464|2465.5|2464.5|2462.5|2461.5|3378
1733148900000|2024-12-02 14:15:00|2466|2463.5|2467.5|2466.5|2468.5|2467.5|2464.5|2463.5|3175
1733149200000|2024-12-02 14:20:00|2467|2466|2465.5|2465|2468|2467|2465.5|2465|1775
1733149500000|2024-12-02 14:25:00|2465|2464.5|2469.5|2469|2470|2469.5|2464.5|2464|790
1733149800000|2024-12-02 14:30:00|2470|2469.5|2465.5|2465|2470.5|2470|2465|2464|3378
1733150100000|2024-12-02 14:35:00|2465|2464.5|2468.5|2468|2469|2468.5|2462|2461.5|2024
1733150400000|2024-12-02 14:40:00|2469|2468.5|2472|2470.5|2472|2471|2468.5|2468|2060
1733150700000|2024-12-02 14:45:00|2473|2471|2469.5|2469|2473|2471.5|2466|2465|2030
1733151000000|2024-12-02 14:50:00|2470.5|2469.5|2463|2462|2470.5|2469.5|2462.5|2462|2194
1733151300000|2024-12-02 14:55:00|2462.5|2461.5|2451|2449.5|2462.5|2461.5|2451|2449.5|6806
1733151600000|2024-12-02 15:00:00|2452.5|2449|2441.5|2440.5|2453|2452|2438.5|2438|11123
1733151900000|2024-12-02 15:05:00|2441|2441|2442.5|2442|2444.5|2443.5|2434.5|2434|6439
1733152200000|2024-12-02 15:10:00|2442|2441.5|2442.5|2441.5|2445|2444.5|2440.5|2439.5|5028
1733152500000|2024-12-02 15:15:00|2442|2443|2432.5|2431.5|2445.5|2445|2432|2431|10124
1733152800000|2024-12-02 15:20:00|2433.5|2432.5|2437.5|2437|2438|2437|2432|2431.5|5041
1733153100000|2024-12-02 15:25:00|2438|2436.5|2427.5|2427|2438|2436.5|2427|2426.5|5691
1733153400000|2024-12-02 15:30:00|2427|2426.5|2436.5|2435.5|2438.5|2437.5|2426|2425|5832
1733153700000|2024-12-02 15:35:00|2437|2436|2428|2427|2437|2436.5|2428|2427|7673
1733154000000|2024-12-02 15:40:00|2427.5|2427.5|2430|2429|2432.5|2431.5|2427.5|2427.5|4311
1733154300000|2024-12-02 15:45:00|2431|2430.5|2428|2427.5|2432.5|2431.5|2428|2427|4343
1733154600000|2024-12-02 15:50:00|2428.5|2427|2427.5|2426.5|2431.5|2430.5|2427|2426|4136
1733154900000|2024-12-02 15:55:00|2427|2426|2425.5|2425|2431|2430|2425.5|2425|4703
1733155200000|2024-12-02 16:00:00|2426|2424.5|2432.5|2431.5|2433|2432|2423.5|2422.5|9628
1733155500000|2024-12-02 16:05:00|2432|2432|2434.5|2434|2436|2435|2430|2429.5|5919
1733155800000|2024-12-02 16:10:00|2435|2434.5|2435.5|2435|2436|2435.5|2434|2433.5|5657
1733156100000|2024-12-02 16:15:00|2435|2434.5|2434|2433.5|2436|2435.5|2432.5|2432|4251
1733156400000|2024-12-02 16:20:00|2433.5|2433|2435.5|2435|2436|2435.5|2431.5|2431|5652
1733156700000|2024-12-02 16:25:00|2435|2434.5|2438.5|2437.5|2440|2439.5|2435|2434.5|11579
1733212800000|2024-12-03 08:00:00|2460|2458.5|2457.5|2457|2464|2463|2454|2453|4555
1733213100000|2024-12-03 08:05:00|2458.5|2456.5|2458|2456.5|2463|2462.5|2451.5|2450|5717
1733213400000|2024-12-03 08:10:00|2458.5|2457|2462.5|2461.5|2463|2461.5|2457.5|2456|6494
1733213700000|2024-12-03 08:15:00|2463|2462|2474.5|2473|2476.5|2475.5|2463|2462|5895
1733214000000|2024-12-03 08:20:00|2475.5|2474.5|2479|2478|2482.5|2481.5|2475|2474.5|4940
1733214300000|2024-12-03 08:25:00|2478.5|2477.5|2475.5|2474|2479|2478|2474|2473.5|4104
1733214600000|2024-12-03 08:30:00|2475|2473|2478.5|2477|2480|2478.5|2471|2470|1568
1733214900000|2024-12-03 08:35:00|2478|2476.5|2482.5|2481|2486.5|2485.5|2478|2476.5|1899
1733215200000|2024-12-03 08:40:00|2482|2481.5|2483|2482.5|2487|2486.5|2480.5|2479.5|2565
1733215500000|2024-12-03 08:45:00|2483.5|2483|2480.5|2479|2486|2484.5|2480|2478.5|4011
1733215800000|2024-12-03 08:50:00|2481|2479.5|2477|2476|2484|2483|2477|2476|2094
1733216100000|2024-12-03 08:55:00|2477.5|2476.5|2475.5|2474.5|2478|2477|2474.5|2473|2629
1733216400000|2024-12-03 09:00:00|2476|2474|2472.5|2472|2478|2477.5|2472.5|2472|1347
1733216700000|2024-12-03 09:05:00|2473|2471|2473|2472|2473.5|2472.5|2469.5|2468|2757
1733217000000|2024-12-03 09:10:00|2472.5|2471.5|2471|2470|2475.5|2474.5|2471|2470|2362
1733217300000|2024-12-03 09:15:00|2471.5|2470.5|2463.5|2462.5|2471.5|2470.5|2463|2462|4827
1733217600000|2024-12-03 09:20:00|2463|2462|2460.5|2459.5|2464|2463|2459.5|2458.5|2706
1733217900000|2024-12-03 09:25:00|2460|2459|2459.5|2458.5|2461|2460|2458|2457.5|1449
1733218200000|2024-12-03 09:30:00|2459|2458|2456|2455|2460.5|2459.5|2455.5|2455|1871
1733218500000|2024-12-03 09:35:00|2455.5|2454|2460|2458.5|2460|2459.5|2453.5|2453|2580
1733218800000|2024-12-03 09:40:00|2459.5|2459|2459.5|2458|2460.5|2459|2458|2457|804
1733219100000|2024-12-03 09:45:00|2459|2458.5|2460.5|2459.5|2463.5|2462.5|2459|2458|3210
1733219400000|2024-12-03 09:50:00|2460|2459|2457.5|2456.5|2460.5|2459.5|2456|2455|2061
1733219700000|2024-12-03 09:55:00|2458|2457|2459|2458|2459|2458.5|2457.5|2456.5|2035
1733220000000|2024-12-03 10:00:00|2459.5|2458.5|2457.5|2457|2461|2460|2457.5|2456.5|3108
1733220300000|2024-12-03 10:05:00|2458|2456.5|2457.5|2456.5|2458.5|2458|2454.5|2453.5|1733
1733220600000|2024-12-03 10:10:00|2457|2456|2456.5|2455.5|2457.5|2456.5|2454.5|2454|2134
1733220900000|2024-12-03 10:15:00|2457|2456|2449.5|2448.5|2457|2456.5|2449|2448.5|1558
1733221200000|2024-12-03 10:20:00|2449|2448|2449|2448|2450|2449|2448|2447|1857
1733221500000|2024-12-03 10:25:00|2448.5|2448.5|2452.5|2451.5|2455|2454|2448|2447.5|2947
1733221800000|2024-12-03 10:30:00|2453.5|2452|2450.5|2449.5|2454.5|2453.5|2450.5|2449.5|1984
1733222100000|2024-12-03 10:35:00|2451.5|2450.5|2450.5|2449.5|2451.5|2450.5|2448|2447.5|1994
1733222400000|2024-12-03 10:40:00|2450|2449|2449|2448.5|2452|2451.5|2448.5|2448|1199
1733222700000|2024-12-03 10:45:00|2449.5|2448|2446.5|2446|2449.5|2448.5|2446|2445.5|2056
1733223000000|2024-12-03 10:50:00|2447|2446.5|2444|2443|2447|2446.5|2443.5|2443|3290
1733223300000|2024-12-03 10:55:00|2444.5|2443.5|2441|2440.5|2445|2444.5|2441|2440|4268
1733223600000|2024-12-03 11:00:00|2441.5|2441|2434|2433.5|2441.5|2441|2433.5|2433|5560
1733223900000|2024-12-03 11:05:00|2432|2431.5|2430|2429.5|2433.5|2433|2430|2429.5|4611
1733224200000|2024-12-03 11:10:00|2430.5|2430|2433|2432|2433|2432.5|2428.5|2428|3558
1733224500000|2024-12-03 11:15:00|2432.5|2431|2434.5|2433.5|2436.5|2436|2432|2431|2058
1733224800000|2024-12-03 11:20:00|2434|2434|2432|2431.5|2434.5|2434|2430.5|2430|1923
1733225100000|2024-12-03 11:25:00|2432.5|2432|2431.5|2430.5|2433|2432.5|2430.5|2429.5|2996
1733225400000|2024-12-03 11:30:00|2431|2431|2430.5|2430|2432|2431.5|2430.5|2430|1549
1733225700000|2024-12-03 11:35:00|2431|2430.5|2430|2429.5|2433|2432.5|2430|2429.5|2943
1733226000000|2024-12-03 11:40:00|2429.5|2429|2423.5|2423|2430|2429|2423|2422.5|6280
1733226300000|2024-12-03 11:45:00|2424|2422.5|2425|2424|2426|2425.5|2421|2420.5|7448
1733226600000|2024-12-03 11:50:00|2425.5|2424.5|2419|2418.5|2425.5|2424.5|2418.5|2417.5|8195
1733226900000|2024-12-03 11:55:00|2420|2418|2422.5|2422|2423|2422.5|2419|2418|7353
1733227200000|2024-12-03 12:00:00|2423.5|2423|2426|2425|2428|2427|2422.5|2422|1784
1733227500000|2024-12-03 12:05:00|2425.5|2425.5|2431|2430.5|2432|2431.5|2425.5|2425|1552
1733227800000|2024-12-03 12:10:00|2430.5|2430|2430|2429|2431.5|2431|2428.5|2428|3207
1733228100000|2024-12-03 12:15:00|2429.5|2430|2432.5|2432|2433|2432.5|2429|2428.5|2240
1733228400000|2024-12-03 12:20:00|2432|2431.5|2426.5|2426|2432.5|2432|2426.5|2426|4533
1733228700000|2024-12-03 12:25:00|2427.5|2427|2427|2426|2428|2427.5|2426|2425.5|1038
1733229000000|2024-12-03 12:30:00|2427.5|2426.5|2429.5|2428.5|2431.5|2430.5|2427|2426.5|3408
1733229300000|2024-12-03 12:35:00|2429|2428|2424.5|2424|2429|2428|2424.5|2424|1537
1733229600000|2024-12-03 12:40:00|2425|2424.5|2425|2424|2425.5|2424.5|2424|2423.5|1002
1733229900000|2024-12-03 12:45:00|2424.5|2424.5|2425.5|2425|2425.5|2425|2423.5|2423|965
1733230200000|2024-12-03 12:50:00|2426.5|2425.5|2425.5|2425|2427|2426.5|2425.5|2425|1249
1733230500000|2024-12-03 12:55:00|2425|2424.5|2430|2429|2430.5|2429.5|2425|2424.5|4546
1733230800000|2024-12-03 13:00:00|2429|2428.5|2434|2433|2434.5|2433.5|2429|2428.5|901
1733231100000|2024-12-03 13:05:00|2433.5|2433.5|2430|2429|2434|2433.5|2429.5|2429|2721
1733231400000|2024-12-03 13:10:00|2429|2428.5|2429.5|2428.5|2429.5|2429|2427.5|2426.5|1403
1733231700000|2024-12-03 13:15:00|2429|2428|2428.5|2428|2430|2429.5|2427.5|2426.5|1081
1733232000000|2024-12-03 13:20:00|2429|2428.5|2429.5|2428.5|2430|2429|2427|2426.5|1121
1733232300000|2024-12-03 13:25:00|2429|2429|2429|2428.5|2435|2434|2429|2428.5|2162
1733232600000|2024-12-03 13:30:00|2429.5|2429|2420.5|2420|2430|2429.5|2420.5|2420|4280
1733232900000|2024-12-03 13:35:00|2421|2419.5|2422.5|2422|2423|2422|2418.5|2418|2652
1733233200000|2024-12-03 13:40:00|2422|2421.5|2421|2420|2424|2423|2420.5|2420|994
1733233500000|2024-12-03 13:45:00|2420.5|2419.5|2418.5|2417.5|2420.5|2420|2418|2417.5|859
1733233800000|2024-12-03 13:50:00|2419|2418|2415.5|2414.5|2419|2418|2415|2414.5|2031
1733234100000|2024-12-03 13:55:00|2416|2415|2413.5|2412.5|2416|2415|2410|2409.5|4240
1733234400000|2024-12-03 14:00:00|2415.5|2413|2416|2415|2419.5|2418.5|2414.5|2413|3799
1733234700000|2024-12-03 14:05:00|2415.5|2414|2413.5|2412.5|2416|2415|2412.5|2412|3358
1733235000000|2024-12-03 14:10:00|2413|2413|2410.5|2410|2413.5|2413|2410|2409.5|2118
1733235300000|2024-12-03 14:15:00|2409.5|2409|2406|2405|2410|2409.5|2405|2404.5|4391
1733235600000|2024-12-03 14:20:00|2406.5|2405.5|2408|2407|2408|2407|2404.5|2404|2063
1733235900000|2024-12-03 14:25:00|2407.5|2406.5|2406.5|2406|2407.5|2407|2404.5|2404|1735
1733236200000|2024-12-03 14:30:00|2407|2405.5|2408.5|2407.5|2411.5|2410.5|2407|2405.5|2972
1733236500000|2024-12-03 14:35:00|2409|2408.5|2412.5|2412|2416.5|2415.5|2408.5|2408.5|2230
1733236800000|2024-12-03 14:40:00|2413|2411.5|2419|2418|2421.5|2420.5|2411.5|2411|1306
1733237100000|2024-12-03 14:45:00|2418.5|2418.5|2418.5|2418|2422|2421|2418|2417.5|1946
1733237400000|2024-12-03 14:50:00|2417.5|2417|2417|2416|2417.5|2417|2415.5|2415|788
1733237700000|2024-12-03 14:55:00|2417.5|2417|2416.5|2416|2419.5|2418.5|2416.5|2416|1386
1733238000000|2024-12-03 15:00:00|2417.5|2417|2419|2418.5|2419|2418.5|2416|2415.5|2782
1733238300000|2024-12-03 15:05:00|2418.5|2418|2418.5|2417.5|2421|2420.5|2417|2416.5|2703
1733238600000|2024-12-03 15:10:00|2418|2417|2418.5|2418|2418.5|2418|2415|2414.5|1044
1733238900000|2024-12-03 15:15:00|2420|2419|2419|2418.5|2420.5|2420|2418.5|2418|1275
1733239200000|2024-12-03 15:20:00|2418.5|2418|2414|2413.5|2418.5|2418|2414|2413.5|2447
1733239500000|2024-12-03 15:25:00|2413.5|2413|2413|2412|2414.5|2414|2411.5|2411|2557
1733239800000|2024-12-03 15:30:00|2412.5|2413|2415|2414|2417|2416|2412.5|2413|3399
1733240100000|2024-12-03 15:35:00|2415.5|2414.5|2418|2417|2418|2417|2415|2414.5|1778
1733240400000|2024-12-03 15:40:00|2417.5|2416|2417|2416.5|2418|2416.5|2415|2414|2165
1733240700000|2024-12-03 15:45:00|2416.5|2416|2418|2417.5|2418|2417.5|2416.5|2416|1852
1733241000000|2024-12-03 15:50:00|2417.5|2417|2422.5|2422|2425|2424.5|2417.5|2417|2987
1733241300000|2024-12-03 15:55:00|2422|2421.5|2420.5|2419.5|2422.5|2422|2420|2419.5|3279
1733241600000|2024-12-03 16:00:00|2420|2420|2417.5|2417|2421|2420.5|2417.5|2416.5|4978
1733241900000|2024-12-03 16:05:00|2418|2416.5|2417|2416|2418|2417|2415.5|2415|3660
1733242200000|2024-12-03 16:10:00|2417.5|2416.5|2414.5|2413.5|2417.5|2416.5|2414|2413.5|2548
1733242500000|2024-12-03 16:15:00|2415|2414|2418.5|2418|2419.5|2418.5|2414.5|2414|1308
1733242800000|2024-12-03 16:20:00|2418|2417.5|2423|2422.5|2423|2422.5|2418|2417.5|1273
1733243100000|2024-12-03 16:25:00|2424|2423|2424|2423|2424.5|2424|2422.5|2422|6344
1733299200000|2024-12-04 08:00:00|2417|2415|2430.5|2428.5|2430.5|2429|2417|2415|3109
1733299500000|2024-12-04 08:05:00|2429.5|2429|2441|2439.5|2443|2441.5|2429.5|2429|5716
1733299800000|2024-12-04 08:10:00|2440.5|2439|2438.5|2437.5|2440.5|2440|2435|2434|2489
1733300100000|2024-12-04 08:15:00|2439|2438|2437|2436|2440.5|2440|2436|2435|4975
1733300400000|2024-12-04 08:20:00|2437.5|2436.5|2433.5|2432.5|2437.5|2436.5|2432|2431.5|3334
1733300700000|2024-12-04 08:25:00|2433|2433|2446|2445|2446.5|2445.5|2433|2433|2725
1733301000000|2024-12-04 08:30:00|2445.5|2444.5|2442|2441|2445.5|2444.5|2440|2439.5|5403
1733301300000|2024-12-04 08:35:00|2441.5|2441.5|2440.5|2439.5|2443|2442.5|2435|2434.5|4293
1733301600000|2024-12-04 08:40:00|2441|2440|2443|2442.5|2444.5|2443.5|2440.5|2439.5|2493
1733301900000|2024-12-04 08:45:00|2441.5|2440.5|2435.5|2435|2442|2441.5|2434.5|2434|3712
1733302200000|2024-12-04 08:50:00|2436|2435.5|2437|2436.5|2437|2436.5|2435.5|2435|1574
1733302500000|2024-12-04 08:55:00|2442|2440.5|2442.5|2441|2443|2442.5|2440.5|2440|3806
1733302800000|2024-12-04 09:00:00|2442|2441.5|2441.5|2441|2444|2443.5|2440.5|2440|1893
1733303100000|2024-12-04 09:05:00|2441|2440.5|2442|2441|2442|2441|2437.5|2436.5|1114
1733303400000|2024-12-04 09:10:00|2441.5|2440.5|2439|2438.5|2441.5|2440.5|2435|2434.5|1211
1733303700000|2024-12-04 09:15:00|2440.5|2440|2440.5|2439.5|2441.5|2441|2439.5|2438.5|1626
1733304000000|2024-12-04 09:20:00|2440|2438.5|2439|2438.5|2440.5|2438.5|2437|2436.5|1264
1733304300000|2024-12-04 09:25:00|2440|2439.5|2441.5|2440.5|2442|2441.5|2439.5|2439|763
1733304600000|2024-12-04 09:30:00|2441|2440|2443.5|2443|2445|2444.5|2440.5|2439.5|4425
1733304900000|2024-12-04 09:35:00|2443|2442.5|2445.5|2444.5|2446.5|2446|2443|2442.5|1027
1733305200000|2024-12-04 09:40:00|2446|2445|2445|2444|2447|2446.5|2444|2443|665
1733305500000|2024-12-04 09:45:00|2444.5|2443.5|2443|2442.5|2444.5|2444|2441.5|2441|728
1733305800000|2024-12-04 09:50:00|2443.5|2443|2444|2443|2444.5|2444|2443|2442|459
1733306100000|2024-12-04 09:55:00|2444.5|2443.5|2444|2443.5|2444.5|2444|2442.5|2442|407
1733306400000|2024-12-04 10:00:00|2443.5|2443|2445|2444.5|2445|2444.5|2443|2442.5|673
1733306700000|2024-12-04 10:05:00|2444.5|2444|2447.5|2447|2447.5|2447|2444|2443|668
1733307000000|2024-12-04 10:10:00|2447|2446|2445.5|2445|2447|2446.5|2444|2443.5|1263
1733307300000|2024-12-04 10:15:00|2446.5|2445.5|2446|2445|2448.5|2447.5|2445.5|2445|969
1733307600000|2024-12-04 10:20:00|2445.5|2444.5|2439.5|2438.5|2445.5|2444.5|2439.5|2438.5|677
1733307900000|2024-12-04 10:25:00|2439|2439|2440|2439|2440|2439.5|2438.5|2438|200
1733308200000|2024-12-04 10:30:00|2440.5|2439.5|2442|2441|2442.5|2442|2440.5|2439.5|1141
1733308500000|2024-12-04 10:35:00|2441.5|2440.5|2438|2437.5|2441.5|2440.5|2438|2437.5|362
1733308800000|2024-12-04 10:40:00|2437.5|2437|2439|2438.5|2439|2438.5|2437.5|2437|480
1733309100000|2024-12-04 10:45:00|2438.5|2438|2440.5|2439.5|2442|2441|2438.5|2438|1269
1733309400000|2024-12-04 10:50:00|2440|2439|2440|2439|2441.5|2441|2439|2438|753
1733309700000|2024-12-04 10:55:00|2440.5|2439.5|2444.5|2443.5|2444.5|2443.5|2439.5|2439|375
1733310000000|2024-12-04 11:00:00|2445|2444|2442.5|2441.5|2445|2444|2442|2441.5|284
1733310300000|2024-12-04 11:05:00|2443.5|2442|2444|2443.5|2444|2443.5|2441|2440.5|1218
1733310600000|2024-12-04 11:10:00|2443.5|2443|2444.5|2444|2446|2445|2443.5|2443|899
1733310900000|2024-12-04 11:15:00|2444|2443.5|2442|2441.5|2445|2444|2442|2441.5|507
1733311200000|2024-12-04 11:20:00|2442.5|2442|2444|2443|2444|2443.5|2441.5|2440.5|394
1733311500000|2024-12-04 11:25:00|2444.5|2443.5|2451|2450|2451|2450.5|2444.5|2443.5|1530
1733311800000|2024-12-04 11:30:00|2451.5|2450.5|2455|2454|2455|2454|2451|2450.5|958
1733312100000|2024-12-04 11:35:00|2456|2454.5|2456.5|2455.5|2459|2458|2455|2454.5|1293
1733312400000|2024-12-04 11:40:00|2455.5|2454.5|2453.5|2453|2455.5|2454.5|2453|2452|586
1733312700000|2024-12-04 11:45:00|2454|2453.5|2452|2451|2454.5|2453.5|2451.5|2451|346
1733313000000|2024-12-04 11:50:00|2451.5|2451.5|2456|2455|2456.5|2455.5|2451.5|2451.5|321
1733313300000|2024-12-04 11:55:00|2456.5|2456|2456.5|2455.5|2459|2458.5|2455.5|2455|2031
1733313600000|2024-12-04 12:00:00|2457|2456|2459.5|2458.5|2459.5|2458.5|2457|2456|214
1733313900000|2024-12-04 12:05:00|2459|2459|2458|2457|2460|2459.5|2457.5|2456.5|1601
1733314200000|2024-12-04 12:10:00|2458.5|2457.5|2458|2457.5|2459|2458.5|2457.5|2457|600
1733314500000|2024-12-04 12:15:00|2457.5|2457|2461|2460|2461|2460.5|2457.5|2457|1231
1733314800000|2024-12-04 12:20:00|2460.5|2459.5|2462|2461.5|2462.5|2462|2460.5|2459.5|289
1733315100000|2024-12-04 12:25:00|2463|2462|2461.5|2460.5|2464|2463.5|2461|2460|1028
1733315400000|2024-12-04 12:30:00|2462|2461|2459|2458|2463|2462.5|2458|2457.5|1256
1733315700000|2024-12-04 12:35:00|2458.5|2457.5|2460.5|2460|2460.5|2460|2458|2457|322
1733316000000|2024-12-04 12:40:00|2461|2460.5|2465|2464|2465|2464|2460|2459.5|785
1733316300000|2024-12-04 12:45:00|2464|2464.5|2465|2464.5|2465.5|2464.5|2463.5|2463|2711
1733316600000|2024-12-04 12:50:00|2465.5|2465|2465.5|2465|2465.5|2465|2463.5|2463|2952
1733316900000|2024-12-04 12:55:00|2465|2464.5|2464|2463|2465.5|2464.5|2462|2461|2414
1733317200000|2024-12-04 13:00:00|2463.5|2462.5|2459.5|2458.5|2464|2462.5|2458|2457.5|1406
1733317500000|2024-12-04 13:05:00|2459|2459|2460|2459.5|2460|2459.5|2457|2456|1390
1733317800000|2024-12-04 13:10:00|2460.5|2460|2461.5|2460.5|2462.5|2462|2460.5|2460|2146
1733318100000|2024-12-04 13:15:00|2461|2460|2461.5|2460.5|2461.5|2460.5|2459.5|2459|416
1733318400000|2024-12-04 13:20:00|2462|2461|2461.5|2460.5|2463.5|2462.5|2461|2460.5|3020
1733318700000|2024-12-04 13:25:00|2462|2461|2462.5|2461.5|2463|2462|2460|2459|1294
1733319000000|2024-12-04 13:30:00|2463|2462.5|2463.5|2462.5|2464.5|2464|2462.5|2462|815
1733319300000|2024-12-04 13:35:00|2463|2462|2467|2466.5|2467|2466.5|2462|2461.5|543
1733319600000|2024-12-04 13:40:00|2468|2467|2466|2465|2468|2467|2464|2463.5|2007
1733319900000|2024-12-04 13:45:00|2465.5|2464.5|2465.5|2465|2465.5|2465|2464.5|2464|416
1733320200000|2024-12-04 13:50:00|2466|2464.5|2463.5|2463|2466|2464.5|2463|2462.5|2283
1733320500000|2024-12-04 13:55:00|2464|2463.5|2464|2463.5|2465.5|2465|2463.5|2463|760
1733320800000|2024-12-04 14:00:00|2463|2462.5|2464.5|2464|2464.5|2464|2463|2462|848
1733321100000|2024-12-04 14:05:00|2463.5|2463.5|2462.5|2461.5|2464|2464|2460|2459|1136
1733321400000|2024-12-04 14:10:00|2463|2462|2464|2463|2465|2464|2463|2462|700
1733321700000|2024-12-04 14:15:00|2463.5|2463.5|2466|2465.5|2466|2465.5|2463|2462.5|1329
1733322000000|2024-12-04 14:20:00|2466.5|2466|2465.5|2465|2467|2466.5|2464.5|2464|2236
1733322300000|2024-12-04 14:25:00|2466|2465.5|2466|2465|2468|2467|2464.5|2464|1980
1733322600000|2024-12-04 14:30:00|2465.5|2464.5|2462.5|2462|2466|2464.5|2460.5|2459.5|3269
1733322900000|2024-12-04 14:35:00|2463|2462.5|2462.5|2461.5|2463.5|2462.5|2459.5|2459|6646
1733323200000|2024-12-04 14:40:00|2462|2462|2460|2459|2462|2462|2460|2459|1875
1733323500000|2024-12-04 14:45:00|2459|2458.5|2459.5|2459|2460.5|2459.5|2455|2454|2266
1733323800000|2024-12-04 14:50:00|2460.5|2459.5|2459|2458.5|2460.5|2459.5|2457|2456.5|2812
1733324100000|2024-12-04 14:55:00|2458.5|2458|2460|2459.5|2460|2459.5|2457.5|2457|1442
1733324400000|2024-12-04 15:00:00|2455.5|2454|2457.5|2457|2461.5|2460|2455.5|2454|2784
1733324700000|2024-12-04 15:05:00|2458|2456.5|2460|2459|2460.5|2460|2457|2456.5|1784
1733325000000|2024-12-04 15:10:00|2459.5|2460|2464.5|2463.5|2465|2464.5|2459|2458.5|3780
1733325300000|2024-12-04 15:15:00|2463.5|2464|2459.5|2459|2464|2464|2458.5|2458|3045
1733325600000|2024-12-04 15:20:00|2460|2459.5|2462.5|2461.5|2463|2462.5|2459.5|2459|1407
1733325900000|2024-12-04 15:25:00|2463|2462|2462|2461.5|2465.5|2465|2461|2460.5|7340
1733326200000|2024-12-04 15:30:00|2461.5|2461|2464|2463|2464|2463|2461.5|2461|1076
1733326500000|2024-12-04 15:35:00|2463.5|2463.5|2462.5|2462|2466|2465|2460|2459.5|2440
1733326800000|2024-12-04 15:40:00|2461.5|2461|2459|2458|2462.5|2462|2458.5|2458|1422
1733327100000|2024-12-04 15:45:00|2458.5|2457.5|2458|2457.5|2458.5|2457.5|2454.5|2454|1882
1733327400000|2024-12-04 15:50:00|2458.5|2458|2455|2454.5|2458.5|2458|2455|2454.5|1231
1733327700000|2024-12-04 15:55:00|2455.5|2455|2449.5|2449|2455.5|2455|2449.5|2449|2052
1733328000000|2024-12-04 16:00:00|2450|2449.5|2448|2447.5|2450|2449.5|2447|2446.5|4346
1733328300000|2024-12-04 16:05:00|2448.5|2448|2449.5|2449|2450|2449.5|2446.5|2446|3407
1733328600000|2024-12-04 16:10:00|2450|2449.5|2449|2448.5|2450.5|2450|2447.5|2447|1882
1733328900000|2024-12-04 16:15:00|2449.5|2449|2451|2450.5|2451|2450.5|2449.5|2449|2358
1733329200000|2024-12-04 16:20:00|2450.5|2450|2451|2450.5|2451.5|2451|2450.5|2450|1287
1733329500000|2024-12-04 16:25:00|2450.5|2450|2451.5|2450.5|2452|2451|2450|2449.5|3588
1733385600000|2024-12-05 08:00:00|2442.5|2441|2468|2467|2471|2470|2442.5|2440.5|5769
1733385900000|2024-12-05 08:05:00|2469|2468|2493.5|2492|2493.5|2492.5|2465|2463.5|4920
1733386200000|2024-12-05 08:10:00|2493|2492.5|2509|2508|2514.5|2514|2492.5|2491.5|15382
1733386500000|2024-12-05 08:15:00|2508|2507.5|2522|2520.5|2523|2521.5|2506.5|2505|9734
1733386800000|2024-12-05 08:20:00|2521.5|2521|2534.5|2533.5|2539.5|2538|2520.5|2519.5|14178
1733387100000|2024-12-05 08:25:00|2535|2534|2533.5|2533|2542|2541|2533.5|2533|8209
1733387400000|2024-12-05 08:30:00|2534.5|2534|2531.5|2530.5|2535.5|2534.5|2529.5|2528|5962
1733387700000|2024-12-05 08:35:00|2532|2531|2532|2531|2533|2532|2527|2526.5|2942
1733388000000|2024-12-05 08:40:00|2532.5|2531.5|2533|2532|2534.5|2534|2529|2528|3637
1733388300000|2024-12-05 08:45:00|2531|2530|2532.5|2531|2535|2534|2529|2528|3126
1733388600000|2024-12-05 08:50:00|2533|2531.5|2538|2537|2539.5|2538.5|2532|2530.5|6556
1733388900000|2024-12-05 08:55:00|2537.5|2537.5|2539|2538|2542.5|2541.5|2537.5|2536.5|4258
1733389200000|2024-12-05 09:00:00|2539.5|2538.5|2541|2540|2543|2542.5|2538|2537.5|3599
1733389500000|2024-12-05 09:05:00|2542|2540.5|2528|2526.5|2542.5|2541.5|2528|2526.5|2477
1733389800000|2024-12-05 09:10:00|2528.5|2527|2538.5|2537.5|2539|2538|2526|2525|3431
1733390100000|2024-12-05 09:15:00|2539|2538|2538|2537.5|2540|2539|2534.5|2533.5|2659
1733390400000|2024-12-05 09:20:00|2538.5|2538|2537.5|2537|2540|2539|2537.5|2536.5|1656
1733390700000|2024-12-05 09:25:00|2538.5|2537.5|2536.5|2535|2538.5|2537.5|2534.5|2533.5|1275
1733391000000|2024-12-05 09:30:00|2536|2535.5|2532|2531|2539.5|2538.5|2532|2530.5|1948
1733391300000|2024-12-05 09:35:00|2533.5|2532.5|2532|2531|2537|2536.5|2531|2530|1382
1733391600000|2024-12-05 09:40:00|2532.5|2531.5|2534|2533.5|2534|2533.5|2528.5|2527.5|2242
1733391900000|2024-12-05 09:45:00|2533|2532.5|2525.5|2524|2534|2533|2524.5|2523|1979
1733392200000|2024-12-05 09:50:00|2525|2526.5|2526|2525|2527.5|2526.5|2522.5|2521.5|1648
1733392500000|2024-12-05 09:55:00|2525.5|2526|2522|2521|2527|2526|2520|2519|2948
1733392800000|2024-12-05 10:00:00|2523|2522|2529.5|2528.5|2529.5|2529|2523|2521.5|1775
1733393100000|2024-12-05 10:05:00|2529|2528|2533|2532|2533|2532|2528.5|2528|2554
1733393400000|2024-12-05 10:10:00|2532.5|2532.5|2538|2537.5|2538|2537.5|2532.5|2532|1998
1733393700000|2024-12-05 10:15:00|2537.5|2536.5|2532|2530.5|2537.5|2536.5|2530.5|2530|1621
1733394000000|2024-12-05 10:20:00|2531.5|2531|2526|2525|2533|2532|2526|2525|2441
1733394300000|2024-12-05 10:25:00|2526.5|2525.5|2524|2523|2527|2526|2521|2520.5|5675
1733394600000|2024-12-05 10:30:00|2524.5|2523.5|2525|2524.5|2526.5|2525.5|2523|2522.5|650
1733394900000|2024-12-05 10:35:00|2524|2523.5|2524|2523.5|2526|2525|2522|2521|1256
1733395200000|2024-12-05 10:40:00|2524.5|2524|2520|2519|2525|2524|2519|2518.5|3218
1733395500000|2024-12-05 10:45:00|2519.5|2519.5|2520|2519|2525|2524|2519.5|2519|1825
1733395800000|2024-12-05 10:50:00|2520.5|2519.5|2520.5|2519.5|2522.5|2521.5|2519.5|2519|835
1733396100000|2024-12-05 10:55:00|2521|2520|2518.5|2517.5|2522.5|2521.5|2518|2517.5|1849
1733396400000|2024-12-05 11:00:00|2519.5|2518.5|2521.5|2521|2522|2521|2517.5|2517|1931
1733396700000|2024-12-05 11:05:00|2521|2520.5|2519|2518|2521|2520.5|2518|2517|1482
1733397000000|2024-12-05 11:10:00|2519.5|2518.5|2519.5|2519|2522.5|2521.5|2519|2518.5|888
1733397300000|2024-12-05 11:15:00|2520|2519.5|2519.5|2518.5|2520.5|2520|2518.5|2518|156
1733397600000|2024-12-05 11:20:00|2519|2518|2522|2521|2522.5|2521.5|2518.5|2518|716
1733397900000|2024-12-05 11:25:00|2521.5|2520.5|2520|2519.5|2522.5|2521.5|2519.5|2519|767
1733398200000|2024-12-05 11:30:00|2520.5|2520|2519.5|2519|2520.5|2520|2517|2516.5|608
1733398500000|2024-12-05 11:35:00|2521|2520.5|2522.5|2522|2522.5|2522|2520.5|2520|670
1733398800000|2024-12-05 11:40:00|2523|2522.5|2523|2522|2523.5|2523|2522.5|2522|717
1733399100000|2024-12-05 11:45:00|2523.5|2522.5|2521.5|2520.5|2523.5|2522.5|2521|2520.5|359
1733399400000|2024-12-05 11:50:00|2522|2521|2522.5|2521.5|2523.5|2523|2522|2521|644
1733399700000|2024-12-05 11:55:00|2522|2521|2521|2520|2522.5|2522|2520.5|2520|868
1733400000000|2024-12-05 12:00:00|2520.5|2519.5|2520.5|2519.5|2522.5|2522|2519|2518.5|699
1733400300000|2024-12-05 12:05:00|2520|2519|2520|2519|2520.5|2519.5|2518|2517.5|1466
1733400600000|2024-12-05 12:10:00|2519.5|2519.5|2521|2520.5|2522.5|2522|2519.5|2519.5|522
1733400900000|2024-12-05 12:15:00|2520.5|2520|2517.5|2517|2521|2520|2517.5|2516.5|711
1733401200000|2024-12-05 12:20:00|2518|2517.5|2518|2517|2519|2518|2517|2516.5|558
1733401500000|2024-12-05 12:25:00|2518.5|2517.5|2521|2520|2521|2520.5|2517|2516.5|472
1733401800000|2024-12-05 12:30:00|2520.5|2519.5|2524|2523.5|2524|2523.5|2520.5|2519.5|877
1733402100000|2024-12-05 12:35:00|2523.5|2523|2527|2526|2527.5|2527|2523.5|2523|1518
1733402400000|2024-12-05 12:40:00|2527.5|2526.5|2527.5|2527|2529|2528.5|2527.5|2526.5|1157
1733402700000|2024-12-05 12:45:00|2528.5|2527.5|2527|2526.5|2529.5|2529|2527|2526.5|1550
1733403000000|2024-12-05 12:50:00|2528|2527|2527|2526|2528|2527.5|2526.5|2526|816
1733403300000|2024-12-05 12:55:00|2526.5|2526.5|2525.5|2525|2527|2526.5|2525|2524.5|687
1733403600000|2024-12-05 13:00:00|2525|2524.5|2524|2523|2525.5|2525|2523.5|2522.5|1067
1733403900000|2024-12-05 13:05:00|2523.5|2522.5|2524|2523.5|2524.5|2523.5|2523|2522.5|490
1733404200000|2024-12-05 13:10:00|2524.5|2524|2520.5|2520|2525|2524.5|2520.5|2520|1898
1733404500000|2024-12-05 13:15:00|2520|2519.5|2522|2521.5|2522|2521.5|2518.5|2518|1763
1733404800000|2024-12-05 13:20:00|2521.5|2521|2521.5|2521|2522.5|2521.5|2521|2520|1434
1733405100000|2024-12-05 13:25:00|2521|2520.5|2522|2521.5|2522.5|2521.5|2520.5|2520|1490
1733405400000|2024-12-05 13:30:00|2522.5|2521|2525|2524.5|2525.5|2525|2522|2521|879
1733405700000|2024-12-05 13:35:00|2525.5|2524|2525.5|2525|2526|2525.5|2523|2522.5|925
1733406000000|2024-12-05 13:40:00|2526|2525.5|2526|2525|2526.5|2526|2525|2524.5|1933
1733406300000|2024-12-05 13:45:00|2527|2525.5|2527.5|2527|2530|2529.5|2526|2525.5|7510
1733406600000|2024-12-05 13:50:00|2527|2526.5|2529|2528.5|2530.5|2530|2527|2526.5|2977
1733406900000|2024-12-05 13:55:00|2529.5|2528|2536.5|2536|2538|2537|2529.5|2528|6420
1733407200000|2024-12-05 14:00:00|2537|2535.5|2533|2532.5|2537|2536.5|2531.5|2531|3878
1733407500000|2024-12-05 14:05:00|2533.5|2533|2541.5|2540.5|2542|2541|2533|2532.5|3689
1733407800000|2024-12-05 14:10:00|2541|2541|2539|2538.5|2543|2542|2538.5|2538|2349
1733408100000|2024-12-05 14:15:00|2539.5|2539|2544.5|2544|2545|2544.5|2539.5|2539|1442
1733408400000|2024-12-05 14:20:00|2545|2545|2547|2546|2547.5|2547|2544.5|2544|3721
1733408700000|2024-12-05 14:25:00|2546.5|2546.5|2550|2549|2552|2551|2546.5|2546.5|3947
1733409000000|2024-12-05 14:30:00|2550.5|2549.5|2557|2556|2558.5|2558|2550.5|2549|9985
1733409300000|2024-12-05 14:35:00|2556.5|2555.5|2562|2561.5|2563|2562.5|2556|2555.5|10025
1733409600000|2024-12-05 14:40:00|2562.5|2562|2561.5|2561|2564|2563.5|2559.5|2559|7687
1733409900000|2024-12-05 14:45:00|2560.5|2560|2554|2553.5|2560.5|2560|2553.5|2553|7064
1733410200000|2024-12-05 14:50:00|2553.5|2553|2552|2551.5|2553.5|2553|2550.5|2550|2972
1733410500000|2024-12-05 14:55:00|2551|2550.5|2560|2559|2560|2559|2550.5|2550|2719
1733410800000|2024-12-05 15:00:00|2560.5|2559.5|2562|2561.5|2565|2564|2560|2559|3688
1733411100000|2024-12-05 15:05:00|2562.5|2562|2559|2558.5|2564.5|2564|2558|2557.5|3646
1733411400000|2024-12-05 15:10:00|2559.5|2559|2558|2557.5|2559.5|2559|2557|2556.5|2488
1733411700000|2024-12-05 15:15:00|2560|2559.5|2559.5|2559|2560|2559.5|2557|2556.5|4259
1733412000000|2024-12-05 15:20:00|2560|2559.5|2557|2556.5|2561|2560.5|2556.5|2556|2761
1733412300000|2024-12-05 15:25:00|2556.5|2556|2558.5|2558|2558.5|2558|2555.5|2555|2289
1733412600000|2024-12-05 15:30:00|2558|2557.5|2562.5|2561.5|2562.5|2562|2558|2557.5|2506
1733412900000|2024-12-05 15:35:00|2562|2562|2565|2564.5|2565.5|2565|2562|2561.5|5657
1733413200000|2024-12-05 15:40:00|2565.5|2565|2567.5|2567|2568|2567|2565|2564.5|3182
1733413500000|2024-12-05 15:45:00|2568|2567.5|2569|2568|2569.5|2569|2564.5|2563.5|7103
1733413800000|2024-12-05 15:50:00|2569.5|2568.5|2567.5|2567|2572|2571.5|2566.5|2566|5458
1733414100000|2024-12-05 15:55:00|2568|2567.5|2559|2558.5|2569.5|2569|2559|2558.5|3865
1733414400000|2024-12-05 16:00:00|2558.5|2558|2560|2559.5|2561.5|2561|2555.5|2554.5|8363
1733414700000|2024-12-05 16:05:00|2560.5|2559|2557.5|2557|2560.5|2560|2557.5|2557|1027
1733415000000|2024-12-05 16:10:00|2558|2557.5|2553.5|2553|2559|2558.5|2553|2552.5|3578
1733415300000|2024-12-05 16:15:00|2553|2552.5|2552.5|2552|2553.5|2552.5|2548.5|2548|6883
1733415600000|2024-12-05 16:20:00|2552|2551.5|2557|2556.5|2557.5|2557|2552|2551.5|3639
1733415900000|2024-12-05 16:25:00|2556.5|2556|2563|2562|2563|2562|2556|2555.5|12334
1733472000000|2024-12-06 08:00:00|2564.5|2562.5|2576|2575|2580|2578|2562.5|2561|4555
1733472300000|2024-12-06 08:05:00|2575.5|2574.5|2576|2575.5|2584|2583|2572.5|2572|5998
1733472600000|2024-12-06 08:10:00|2576.5|2576|2585|2584.5|2588.5|2588|2575.5|2575|8538
1733472900000|2024-12-06 08:15:00|2583|2582|2585|2584|2588|2587.5|2582|2581.5|4457
1733473200000|2024-12-06 08:20:00|2584.5|2583.5|2588.5|2587.5|2588.5|2587.5|2582.5|2581.5|3406
1733473500000|2024-12-06 08:25:00|2588|2588|2591.5|2590.5|2595|2594.5|2587.5|2586.5|3767
1733473800000|2024-12-06 08:30:00|2590.5|2590|2593.5|2592.5|2593.5|2592.5|2585.5|2584.5|5170
1733474100000|2024-12-06 08:35:00|2594|2593|2603|2602.5|2607|2606.5|2593.5|2592.5|9631
1733474400000|2024-12-06 08:40:00|2602.5|2602|2607.5|2606.5|2609.5|2609|2602.5|2602|7107
1733474700000|2024-12-06 08:45:00|2607|2606|2606.5|2605.5|2607|2606|2603.5|2602.5|4110
1733475000000|2024-12-06 08:50:00|2606|2605|2618|2617|2618|2617.5|2605.5|2605|6253
1733475300000|2024-12-06 08:55:00|2617.5|2617.5|2621.5|2621|2621.5|2621|2615|2614.5|7717
1733475600000|2024-12-06 09:00:00|2621|2620.5|2618|2617.5|2630.5|2630|2617.5|2616.5|12158
1733475900000|2024-12-06 09:05:00|2617.5|2617|2618|2617.5|2618|2617.5|2614|2613.5|3870
1733476200000|2024-12-06 09:10:00|2619|2618.5|2624.5|2624|2625|2624|2619|2618|5909
1733476500000|2024-12-06 09:15:00|2624|2623.5|2615.5|2615|2624.5|2623.5|2615|2614.5|3478
1733476800000|2024-12-06 09:20:00|2615|2614.5|2618|2617.5|2620|2619.5|2612|2611.5|3323
1733477100000|2024-12-06 09:25:00|2618.5|2618|2616.5|2616|2621.5|2620.5|2616|2615.5|3096
1733477400000|2024-12-06 09:30:00|2617|2616.5|2615|2614|2619|2618|2614.5|2614|4347
1733477700000|2024-12-06 09:35:00|2614.5|2614.5|2617.5|2617|2620|2619.5|2614.5|2614|2257
1733478000000|2024-12-06 09:40:00|2617|2616.5|2611|2610|2617|2616.5|2611|2610|2656
1733478300000|2024-12-06 09:45:00|2612|2611.5|2611.5|2611|2614|2613|2611.5|2611|794
1733478600000|2024-12-06 09:50:00|2612|2610.5|2614.5|2613.5|2615|2614|2610.5|2609.5|1799
1733478900000|2024-12-06 09:55:00|2615.5|2614|2616|2615|2616.5|2615.5|2614.5|2613.5|3030
1733479200000|2024-12-06 10:00:00|2616.5|2615.5|2618|2617.5|2621|2620.5|2616.5|2615.5|1733
1733479500000|2024-12-06 10:05:00|2618.5|2618|2614|2613|2619|2618.5|2613.5|2613|3965
1733479800000|2024-12-06 10:10:00|2614.5|2613.5|2614|2613.5|2617|2616|2614|2613|4916
1733480100000|2024-12-06 10:15:00|2615|2614.5|2613|2612.5|2615.5|2615|2612.5|2612|4553
1733480400000|2024-12-06 10:20:00|2613.5|2613|2614|2613|2614.5|2613.5|2613|2612|1507
1733480700000|2024-12-06 10:25:00|2613.5|2612.5|2613|2612.5|2614|2613.5|2608|2607|4210
1733481000000|2024-12-06 10:30:00|2612.5|2612|2612|2611|2612.5|2612|2610|2609.5|1694
1733481300000|2024-12-06 10:35:00|2611.5|2611.5|2609|2608.5|2612.5|2612|2609|2608|1600
1733481600000|2024-12-06 10:40:00|2609.5|2609|2610|2609|2611|2610.5|2609|2608.5|721
1733481900000|2024-12-06 10:45:00|2609.5|2609.5|2611|2610.5|2611|2610.5|2609.5|2608.5|915
1733482200000|2024-12-06 10:50:00|2613|2612|2610.5|2610|2614.5|2613.5|2610|2609.5|9351
1733482500000|2024-12-06 10:55:00|2611|2610.5|2608.5|2608|2611.5|2611|2607|2606.5|8152
1733482800000|2024-12-06 11:00:00|2609.5|2608.5|2604.5|2603.5|2612.5|2612|2602|2601.5|6159
1733483100000|2024-12-06 11:05:00|2605|2604|2601.5|2601|2605|2604.5|2599|2598|3824
1733483400000|2024-12-06 11:10:00|2603|2602.5|2601.5|2601|2604.5|2603.5|2597.5|2596.5|3004
1733483700000|2024-12-06 11:15:00|2601|2600.5|2603.5|2602.5|2605|2604|2601|2600.5|2321
1733484000000|2024-12-06 11:20:00|2603|2602|2603.5|2603|2605|2604|2601.5|2601|1943
1733484300000|2024-12-06 11:25:00|2603|2602.5|2603|2602.5|2603.5|2602.5|2601.5|2601|2271
1733484600000|2024-12-06 11:30:00|2602|2601.5|2605|2604.5|2605|2604.5|2601.5|2601|947
1733484900000|2024-12-06 11:35:00|2606|2604|2607.5|2607|2607.5|2607|2604|2603.5|1550
1733485200000|2024-12-06 11:40:00|2608|2607.5|2606.5|2606|2608|2607.5|2606|2605.5|1699
1733485500000|2024-12-06 11:45:00|2607|2606.5|2607.5|2607|2608.5|2608|2606|2605.5|1253
1733485800000|2024-12-06 11:50:00|2608|2606.5|2603.5|2603|2608|2607.5|2603.5|2603|856
1733486100000|2024-12-06 11:55:00|2604|2603.5|2602|2601|2605|2604|2601.5|2601|1115
1733486400000|2024-12-06 12:00:00|2601.5|2601.5|2603|2602.5|2605.5|2605|2601.5|2600.5|1948
1733486700000|2024-12-06 12:05:00|2604|2603|2600.5|2600|2604|2603.5|2598|2597.5|1148
1733487000000|2024-12-06 12:10:00|2601|2599.5|2599.5|2599|2601.5|2601|2599.5|2598.5|1463
1733487300000|2024-12-06 12:15:00|2600|2599.5|2601|2600.5|2602|2601.5|2599.5|2599|1417
1733487600000|2024-12-06 12:20:00|2601.5|2601|2598.5|2597.5|2601.5|2601|2598|2597.5|1067
1733487900000|2024-12-06 12:25:00|2598|2598|2599|2598.5|2600|2599.5|2597|2596.5|1546
1733488200000|2024-12-06 12:30:00|2599.5|2598|2600|2599.5|2600.5|2600|2599|2598|1431
1733488500000|2024-12-06 12:35:00|2601|2600|2600|2599.5|2602|2601|2600|2599.5|774
1733488800000|2024-12-06 12:40:00|2599.5|2599|2600|2599.5|2600.5|2600|2598|2597|894
1733489100000|2024-12-06 12:45:00|2599.5|2599|2599|2598.5|2600.5|2600|2599|2598.5|1210
1733489400000|2024-12-06 12:50:00|2600|2599|2602|2601.5|2602.5|2601.5|2599|2598.5|310
1733489700000|2024-12-06 12:55:00|2601.5|2601|2601.5|2601|2602|2601|2601|2600|1442
1733490000000|2024-12-06 13:00:00|2601|2600.5|2598.5|2597.5|2601|2600.5|2596.5|2595.5|1005
1733490300000|2024-12-06 13:05:00|2599|2598|2600|2599.5|2601.5|2601|2598.5|2597.5|1915
1733490600000|2024-12-06 13:10:00|2599.5|2599|2601|2600.5|2601|2600.5|2598.5|2597.5|849
1733490900000|2024-12-06 13:15:00|2600.5|2600|2600|2599|2602.5|2601.5|2599.5|2599|1546
1733491200000|2024-12-06 13:20:00|2599.5|2598.5|2600.5|2599.5|2601|2600.5|2598.5|2598|809
1733491500000|2024-12-06 13:25:00|2601|2600|2597.5|2596.5|2601|2600|2597|2596.5|1090
1733491800000|2024-12-06 13:30:00|2596|2592.5|2598.5|2597.5|2600.5|2599.5|2592|2590|24242
1733492100000|2024-12-06 13:35:00|2598|2597|2598.5|2597.5|2598.5|2597.5|2595|2594|2763
1733492400000|2024-12-06 13:40:00|2598|2596.5|2604|2603|2604|2603|2596|2595.5|3280
1733492700000|2024-12-06 13:45:00|2603.5|2603.5|2602.5|2602|2604.5|2603.5|2601.5|2601|1798
1733493000000|2024-12-06 13:50:00|2602|2601.5|2604.5|2603.5|2605.5|2604.5|2601.5|2601|2997
1733493300000|2024-12-06 13:55:00|2604|2604|2600.5|2600|2604.5|2604|2599.5|2599|988
1733493600000|2024-12-06 14:00:00|2601|2599.5|2599|2598|2601|2599.5|2596|2595.5|1325
1733493900000|2024-12-06 14:05:00|2598.5|2597.5|2600.5|2599.5|2602.5|2601.5|2595.5|2594.5|3597
1733494200000|2024-12-06 14:10:00|2599.5|2599|2596|2595|2600.5|2599.5|2595.5|2595|1073
1733494500000|2024-12-06 14:15:00|2595.5|2594.5|2594|2593.5|2595.5|2594.5|2593|2592.5|1507
1733494800000|2024-12-06 14:20:00|2594.5|2594|2593.5|2593|2595.5|2595|2593|2592.5|1820
1733495100000|2024-12-06 14:25:00|2594|2593.5|2595.5|2595|2595.5|2595|2594|2593.5|509
1733495400000|2024-12-06 14:30:00|2596|2595.5|2591|2590|2596|2595.5|2589.5|2588.5|2620
1733495700000|2024-12-06 14:35:00|2590.5|2589|2591.5|2590.5|2592.5|2591.5|2588.5|2588|5514
1733496000000|2024-12-06 14:40:00|2591|2590|2586.5|2586|2591.5|2590|2585|2584|6200
1733496300000|2024-12-06 14:45:00|2587|2586.5|2587.5|2587|2589.5|2589|2584|2583.5|5593
1733496600000|2024-12-06 14:50:00|2588|2587.5|2585|2584.5|2588|2587.5|2585|2584.5|2531
1733496900000|2024-12-06 14:55:00|2584.5|2584|2586.5|2586|2586.5|2586|2582|2581.5|5844
1733497200000|2024-12-06 15:00:00|2585.5|2585.5|2588|2587.5|2589|2588.5|2585|2584.5|3902
1733497500000|2024-12-06 15:05:00|2587|2586.5|2586.5|2586|2588|2587.5|2585|2584.5|3299
1733497800000|2024-12-06 15:10:00|2586|2585|2583.5|2582.5|2586.5|2586|2583|2582.5|2837
1733498100000|2024-12-06 15:15:00|2583|2583|2584.5|2584|2585|2584.5|2581|2580|3324
1733498400000|2024-12-06 15:20:00|2584|2583.5|2585.5|2584.5|2585.5|2584.5|2576|2575.5|3996
1733498700000|2024-12-06 15:25:00|2586|2585|2580.5|2580|2586|2585.5|2578.5|2577.5|18514
1733499000000|2024-12-06 15:30:00|2581|2579.5|2585|2584|2585|2584|2580.5|2579.5|3948
1733499300000|2024-12-06 15:35:00|2585.5|2584.5|2586|2585.5|2587|2586.5|2584.5|2583.5|2002
1733499600000|2024-12-06 15:40:00|2585.5|2585|2586|2585|2587.5|2587|2584.5|2584|1802
1733499900000|2024-12-06 15:45:00|2585.5|2585.5|2586|2585.5|2586.5|2586|2584|2583.5|3327
1733500200000|2024-12-06 15:50:00|2586.5|2586|2585.5|2585|2587.5|2587|2584.5|2584|2714
1733500500000|2024-12-06 15:55:00|2586|2585.5|2585.5|2585|2587|2586.5|2584|2583.5|3322
1733500800000|2024-12-06 16:00:00|2585|2584.5|2585.5|2585|2586.5|2586|2584.5|2583.5|4066
1733501100000|2024-12-06 16:05:00|2586|2585.5|2587|2586.5|2588|2587|2585|2584.5|5114
1733501400000|2024-12-06 16:10:00|2586|2586|2588.5|2588|2589.5|2589|2585.5|2585|2881
1733501700000|2024-12-06 16:15:00|2588|2587.5|2589.5|2589|2591.5|2591|2588|2587.5|7943
1733502000000|2024-12-06 16:20:00|2590|2589.5|2592|2591.5|2593|2592.5|2590|2589.5|4358
1733502300000|2024-12-06 16:25:00|2592.5|2592|2596.5|2595.5|2596.5|2595.5|2592.5|2592|6017
1733731200000|2024-12-09 08:00:00|2636|2635.5|2634.5|2633.5|2641.5|2640|2628.5|2625.5|5522
1733731500000|2024-12-09 08:05:00|2636|2634.5|2637|2636|2648|2646.5|2633.5|2631.5|6173
1733731800000|2024-12-09 08:10:00|2636.5|2635.5|2646|2645|2647|2646|2634.5|2634|5529
1733732100000|2024-12-09 08:15:00|2647|2646|2656|2655|2656.5|2655.5|2643|2642|10675
1733732400000|2024-12-09 08:20:00|2656.5|2655.5|2646.5|2645.5|2657|2656.5|2645|2644.5|7355
1733732700000|2024-12-09 08:25:00|2646|2646|2647.5|2646.5|2652.5|2651|2644|2643|3534
1733733000000|2024-12-09 08:30:00|2648|2647|2652.5|2651.5|2654|2653|2643.5|2642.5|5215
1733733300000|2024-12-09 08:35:00|2654|2652.5|2664|2663|2665|2664|2654|2652.5|5497
1733733600000|2024-12-09 08:40:00|2664.5|2663.5|2663|2662.5|2664.5|2664|2657|2656|5409
1733733900000|2024-12-09 08:45:00|2662.5|2661.5|2659|2658|2663|2662|2658|2657|3497
1733734200000|2024-12-09 08:50:00|2658|2657.5|2659.5|2659|2661.5|2661|2656.5|2655.5|6020
1733734500000|2024-12-09 08:55:00|2659|2658.5|2656.5|2655.5|2661|2660.5|2654.5|2653.5|4466
1733734800000|2024-12-09 09:00:00|2655.5|2655|2657.5|2656|2659.5|2658.5|2652|2651.5|2382
1733735100000|2024-12-09 09:05:00|2657|2656.5|2655|2654|2660|2659|2654.5|2654|4357
1733735400000|2024-12-09 09:10:00|2655.5|2654.5|2655|2654|2657.5|2656.5|2653.5|2653|2545
1733735700000|2024-12-09 09:15:00|2655.5|2654.5|2653.5|2653|2656|2655|2652.5|2651.5|2568
1733736000000|2024-12-09 09:20:00|2654|2653.5|2652|2651|2654.5|2653.5|2651|2650|1338
1733736300000|2024-12-09 09:25:00|2651.5|2650.5|2653.5|2653|2655|2654|2651|2650.5|1242
1733736600000|2024-12-09 09:30:00|2654|2652.5|2649.5|2648.5|2654|2652.5|2648|2647.5|1912
1733736900000|2024-12-09 09:35:00|2649|2649|2652.5|2652|2653.5|2652.5|2649|2649|1130
1733737200000|2024-12-09 09:40:00|2653|2651.5|2649|2648|2653|2651.5|2647.5|2647|1084
1733737500000|2024-12-09 09:45:00|2649.5|2648.5|2651.5|2650.5|2652|2651.5|2646.5|2646|1498
1733737800000|2024-12-09 09:50:00|2651|2650|2647|2645.5|2651|2650|2646|2645|4247
1733738100000|2024-12-09 09:55:00|2647.5|2646|2648.5|2647.5|2648.5|2647.5|2645.5|2645|5592
1733738400000|2024-12-09 10:00:00|2649.5|2648|2650|2649.5|2652|2651|2648.5|2648|3511
1733738700000|2024-12-09 10:05:00|2649.5|2649|2649.5|2649|2651|2650.5|2648|2647|2711
1733739000000|2024-12-09 10:10:00|2650|2648.5|2652|2651|2652|2651.5|2648.5|2648|2051
1733739300000|2024-12-09 10:15:00|2651.5|2650.5|2649.5|2649|2652|2651.5|2649.5|2648.5|1890
1733739600000|2024-12-09 10:20:00|2650|2648.5|2652|2651.5|2654|2653.5|2649|2648.5|1658
1733739900000|2024-12-09 10:25:00|2652.5|2650.5|2650.5|2649.5|2652.5|2651|2650.5|2649.5|1080
1733740200000|2024-12-09 10:30:00|2650|2650|2651|2650.5|2653|2652|2650|2650|1175
1733740500000|2024-12-09 10:35:00|2651.5|2650|2650|2649.5|2651.5|2651|2648.5|2647.5|965
1733740800000|2024-12-09 10:40:00|2650.5|2650|2656|2655|2656|2655.5|2650|2650|2195
1733741100000|2024-12-09 10:45:00|2657|2655.5|2656|2655.5|2657.5|2656.5|2656|2655.5|1557
1733741400000|2024-12-09 10:50:00|2655.5|2655|2657.5|2657|2659|2658|2655.5|2655|1332
1733741700000|2024-12-09 10:55:00|2657|2656.5|2657.5|2657|2658|2657.5|2656.5|2656|307
1733742000000|2024-12-09 11:00:00|2658|2658|2661|2660.5|2662|2661|2657|2656|1562
1733742300000|2024-12-09 11:05:00|2661.5|2660|2660|2659|2661.5|2660|2659|2658.5|1511
1733742600000|2024-12-09 11:10:00|2659.5|2659.5|2666|2665|2666|2665.5|2659.5|2659|2520
1733742900000|2024-12-09 11:15:00|2666.5|2665.5|2665.5|2665|2667|2666.5|2665|2664|2203
1733743200000|2024-12-09 11:20:00|2666|2665.5|2664|2663.5|2667.5|2667|2663.5|2663|1251
1733743500000|2024-12-09 11:25:00|2664.5|2664|2661.5|2661|2664.5|2664|2661.5|2661|1110
1733743800000|2024-12-09 11:30:00|2662|2661.5|2664|2663.5|2664.5|2663.5|2661.5|2661|1290
1733744100000|2024-12-09 11:35:00|2664.5|2664|2663.5|2662.5|2665|2664|2661.5|2661|1230
1733744400000|2024-12-09 11:40:00|2663|2663|2662|2661.5|2664|2663.5|2661.5|2661|569
1733744700000|2024-12-09 11:45:00|2662.5|2662|2661.5|2661|2662.5|2662|2660.5|2660|1337
1733745000000|2024-12-09 11:50:00|2662|2660.5|2660.5|2660|2662.5|2662|2660|2659.5|1322
1733745300000|2024-12-09 11:55:00|2661|2660.5|2661|2660.5|2661.5|2661|2658.5|2658|1529
1733745600000|2024-12-09 12:00:00|2662|2661.5|2659|2658|2662.5|2661.5|2658|2657.5|1735
1733745900000|2024-12-09 12:05:00|2659.5|2658.5|2664.5|2663.5|2664.5|2664|2658.5|2657.5|3060
1733746200000|2024-12-09 12:10:00|2665|2664.5|2662.5|2662|2666|2665|2662|2661|3826
1733746500000|2024-12-09 12:15:00|2662|2661.5|2659|2658.5|2662|2661.5|2658|2657.5|1221
1733746800000|2024-12-09 12:20:00|2659.5|2659|2661.5|2661|2661.5|2661|2659.5|2659|1938
1733747100000|2024-12-09 12:25:00|2661|2660.5|2662|2661.5|2662.5|2662|2660.5|2660|2040
1733747400000|2024-12-09 12:30:00|2662.5|2661|2661|2660.5|2662.5|2661.5|2661|2660.5|1383
1733747700000|2024-12-09 12:35:00|2661.5|2660|2667|2666.5|2667|2666.5|2661.5|2660|3771
1733748000000|2024-12-09 12:40:00|2666.5|2666|2667|2666.5|2668|2667.5|2666.5|2665.5|2549
1733748300000|2024-12-09 12:45:00|2666.5|2666|2670|2669|2670|2669.5|2666.5|2666|2334
1733748600000|2024-12-09 12:50:00|2669.5|2668.5|2671|2670.5|2673|2672.5|2668.5|2668|2339
1733748900000|2024-12-09 12:55:00|2671.5|2670|2666.5|2666|2672|2671.5|2666.5|2666|2319
1733749200000|2024-12-09 13:00:00|2666|2665.5|2666.5|2665.5|2667.5|2666.5|2665.5|2665|1089
1733749500000|2024-12-09 13:05:00|2667|2666|2666|2665.5|2667|2666|2665.5|2665|677
1733749800000|2024-12-09 13:10:00|2665|2665|2665.5|2665|2665.5|2665|2663.5|2663|561
1733750100000|2024-12-09 13:15:00|2666|2664.5|2666|2665|2666|2665.5|2664|2663|1588
1733750400000|2024-12-09 13:20:00|2665.5|2664.5|2663.5|2663|2665.5|2664.5|2663.5|2663|746
1733750700000|2024-12-09 13:25:00|2664|2663.5|2663|2662.5|2665|2664|2662|2661.5|3478
1733751000000|2024-12-09 13:30:00|2662.5|2662|2662|2661.5|2664.5|2664|2661.5|2661|5496
1733751300000|2024-12-09 13:35:00|2662.5|2662|2661|2660.5|2663|2662.5|2661|2660.5|1706
1733751600000|2024-12-09 13:40:00|2660.5|2660|2660.5|2659.5|2661.5|2661|2659.5|2659|1727
1733751900000|2024-12-09 13:45:00|2658.5|2658|2660.5|2659.5|2661|2660|2658.5|2658|1607
1733752200000|2024-12-09 13:50:00|2660|2660|2660|2659.5|2662.5|2661.5|2660|2659.5|969
1733752500000|2024-12-09 13:55:00|2659.5|2659|2659|2658.5|2659.5|2659|2657|2656.5|2176
1733752800000|2024-12-09 14:00:00|2659.5|2658|2666|2665.5|2667.5|2667|2659|2658|1533
1733753100000|2024-12-09 14:05:00|2665.5|2665|2663|2662|2666|2665.5|2662.5|2662|2621
1733753400000|2024-12-09 14:10:00|2663.5|2663|2663.5|2662.5|2664.5|2664|2661.5|2661|1536
1733753700000|2024-12-09 14:15:00|2663|2662|2666.5|2666|2667.5|2667|2662.5|2662|1933
1733754000000|2024-12-09 14:20:00|2667|2666.5|2669.5|2668.5|2669.5|2669|2665.5|2665|2638
1733754300000|2024-12-09 14:25:00|2669|2669|2671.5|2671|2673|2672|2667.5|2667|3614
1733754600000|2024-12-09 14:30:00|2671|2670.5|2668.5|2668|2671.5|2671|2666.5|2665.5|3647
1733754900000|2024-12-09 14:35:00|2669|2667|2671|2670.5|2672.5|2672|2668|2667|2661
1733755200000|2024-12-09 14:40:00|2671.5|2671|2672|2671.5|2672|2671.5|2669.5|2669|2228
1733755500000|2024-12-09 14:45:00|2671.5|2671|2675.5|2675|2675.5|2675|2671.5|2671|2870
1733755800000|2024-12-09 14:50:00|2676|2675.5|2674.5|2674|2677|2676.5|2673.5|2672.5|4802
1733756100000|2024-12-09 14:55:00|2675|2674.5|2676|2675|2676.5|2676|2674.5|2674|1952
1733756400000|2024-12-09 15:00:00|2676.5|2675.5|2674|2673.5|2676.5|2676|2674|2673|3318
1733756700000|2024-12-09 15:05:00|2673.5|2673|2677|2676.5|2677.5|2677|2673|2672.5|2743
1733757000000|2024-12-09 15:10:00|2677.5|2677|2684.5|2683.5|2685|2684.5|2677|2676.5|3991
1733757300000|2024-12-09 15:15:00|2684|2684|2679.5|2679|2684.5|2684|2679.5|2679|2804
1733757600000|2024-12-09 15:20:00|2679|2678.5|2677|2676.5|2679|2678.5|2674.5|2674|3631
1733757900000|2024-12-09 15:25:00|2677.5|2677|2672|2671.5|2678|2677.5|2672|2671|2424
1733758200000|2024-12-09 15:30:00|2673|2671|2673.5|2673|2674|2673.5|2672|2671|2457
1733758500000|2024-12-09 15:35:00|2673|2672.5|2673|2672.5|2674.5|2674|2672|2671.5|4309
1733758800000|2024-12-09 15:40:00|2673.5|2673|2676|2675.5|2676|2675.5|2670|2669.5|5607
1733759100000|2024-12-09 15:45:00|2676.5|2676|2673.5|2673|2678|2677.5|2673.5|2673|3591
1733759400000|2024-12-09 15:50:00|2674|2673.5|2669|2668.5|2675.5|2675|2668|2667.5|4547
1733759700000|2024-12-09 15:55:00|2668.5|2668|2665|2664|2668.5|2668|2665|2664|4774
1733760000000|2024-12-09 16:00:00|2665.5|2664.5|2668|2667.5|2668|2667.5|2663|2662.5|2089
1733760300000|2024-12-09 16:05:00|2667.5|2667|2670|2669|2671.5|2671|2666.5|2666|5445
1733760600000|2024-12-09 16:10:00|2669.5|2668.5|2670.5|2669.5|2671|2670.5|2666|2665.5|3296
1733760900000|2024-12-09 16:15:00|2670|2669|2671|2670.5|2671.5|2671|2669|2668|4218
1733761200000|2024-12-09 16:20:00|2671.5|2671|2674|2673|2674.5|2674|2671|2670.5|4049
1733761500000|2024-12-09 16:25:00|2673.5|2673.5|2682|2680|2682|2680.5|2673.5|2673|6784
1733817600000|2024-12-10 08:00:00|2668|2666|2669.5|2667.5|2676|2673.5|2668|2666|2998
1733817900000|2024-12-10 08:05:00|2669|2667|2674.5|2673.5|2677|2675.5|2665|2663|1883
1733818200000|2024-12-10 08:10:00|2674|2673|2670.5|2669|2674|2673|2669|2668|3774
1733818500000|2024-12-10 08:15:00|2670|2668.5|2666.5|2665.5|2674|2673|2666.5|2665.5|1923
1733818800000|2024-12-10 08:20:00|2666|2664.5|2666|2665|2669.5|2668.5|2664.5|2663|4562
1733819100000|2024-12-10 08:25:00|2665.5|2664.5|2669|2667.5|2672.5|2671|2664|2663|1421
1733819400000|2024-12-10 08:30:00|2668.5|2668|2669|2668|2670|2669|2663|2661.5|1414
1733819700000|2024-12-10 08:35:00|2669.5|2668.5|2667|2666.5|2669.5|2668.5|2666.5|2665.5|1606
1733820000000|2024-12-10 08:40:00|2667.5|2667.5|2665|2664.5|2668.5|2668|2664|2663|1399
1733820300000|2024-12-10 08:45:00|2664.5|2664|2661|2660|2667|2666.5|2660|2659|1816
1733820600000|2024-12-10 08:50:00|2661.5|2660.5|2661|2660|2663|2662.5|2660|2659|3306
1733820900000|2024-12-10 08:55:00|2659.5|2658.5|2663|2661.5|2665|2664.5|2658|2657|716
1733821200000|2024-12-10 09:00:00|2662.5|2660.5|2667.5|2666.5|2668.5|2667.5|2661|2660.5|1195
1733821500000|2024-12-10 09:05:00|2667|2667|2665.5|2664|2671.5|2670.5|2664.5|2663|1532
1733821800000|2024-12-10 09:10:00|2666|2664.5|2666.5|2666|2667.5|2666.5|2664.5|2663.5|755
1733822100000|2024-12-10 09:15:00|2665.5|2665.5|2669.5|2668.5|2670|2669|2664.5|2663.5|936
1733822400000|2024-12-10 09:20:00|2668.5|2667.5|2669|2668|2670|2669|2667|2666|549
1733822700000|2024-12-10 09:25:00|2669.5|2669|2667|2666|2669.5|2669|2666.5|2666|538
1733823000000|2024-12-10 09:30:00|2667.5|2666.5|2667.5|2666.5|2669.5|2668.5|2667|2666|384
1733823300000|2024-12-10 09:35:00|2667|2666|2666.5|2665.5|2669.5|2668|2665|2664|1511
1733823600000|2024-12-10 09:40:00|2667|2666|2663.5|2662.5|2668.5|2667.5|2663.5|2662.5|1583
1733823900000|2024-12-10 09:45:00|2664|2663|2665.5|2664.5|2666|2665.5|2663.5|2663|561
1733824200000|2024-12-10 09:50:00|2664.5|2664|2665|2664.5|2665.5|2664.5|2663|2662.5|407
1733824500000|2024-12-10 09:55:00|2665.5|2665|2667.5|2667|2669.5|2668|2665|2665|955
1733824800000|2024-12-10 10:00:00|2667|2666.5|2673|2672|2673|2672.5|2667|2666|2083
1733825100000|2024-12-10 10:05:00|2672.5|2671.5|2673|2672|2673|2672|2668|2667|811
1733825400000|2024-12-10 10:10:00|2672.5|2671.5|2668.5|2667.5|2673|2671.5|2668.5|2667.5|456
1733825700000|2024-12-10 10:15:00|2668|2667|2668.5|2667.5|2669|2668|2667.5|2666.5|1248
1733826000000|2024-12-10 10:20:00|2668|2668|2667|2666|2669|2668|2666|2665|303
1733826300000|2024-12-10 10:25:00|2665.5|2665|2665|2664|2667.5|2667|2664|2663|974
1733826600000|2024-12-10 10:30:00|2665.5|2665|2664|2663|2666.5|2665.5|2663.5|2663|811
1733826900000|2024-12-10 10:35:00|2663|2662.5|2661|2660.5|2664|2663.5|2661|2660.5|823
1733827200000|2024-12-10 10:40:00|2661.5|2660|2658|2657|2661.5|2660.5|2657.5|2656.5|1153
1733827500000|2024-12-10 10:45:00|2657|2656|2657.5|2656.5|2661.5|2661|2656.5|2655.5|1153
1733827800000|2024-12-10 10:50:00|2658.5|2657.5|2660|2659|2660.5|2660|2658.5|2657.5|700
1733828100000|2024-12-10 10:55:00|2659.5|2658|2658.5|2657|2661|2660.5|2658.5|2657|1730
1733828400000|2024-12-10 11:00:00|2659.5|2657.5|2662.5|2661.5|2662.5|2662|2658.5|2657.5|1624
1733828700000|2024-12-10 11:05:00|2661.5|2661|2663.5|2662.5|2663.5|2663|2661|2660.5|524
1733829000000|2024-12-10 11:10:00|2664|2663|2666|2665|2666|2665|2664|2663|954
1733829300000|2024-12-10 11:15:00|2666.5|2665.5|2667|2666|2667|2666|2665|2664.5|1194
1733829600000|2024-12-10 11:20:00|2667.5|2666.5|2667.5|2666.5|2668|2667|2666.5|2666|676
1733829900000|2024-12-10 11:25:00|2667|2664.5|2666.5|2665.5|2667.5|2666|2665|2664.5|11
1733830200000|2024-12-10 11:30:00|2667|2666|2665.5|2665|2667|2666|2665.5|2665|606
1733830500000|2024-12-10 11:35:00|2665|2664|2665.5|2664.5|2666|2665|2664.5|2663.5|549
1733830800000|2024-12-10 11:40:00|2665|2665|2665|2664|2666|2665|2664.5|2663.5|1447
1733831100000|2024-12-10 11:45:00|2664.5|2663.5|2664|2663|2666|2665|2664|2663|17
1733831400000|2024-12-10 11:50:00|2664.5|2663.5|2667|2666.5|2667|2666.5|2664|2663.5|857
1733831700000|2024-12-10 11:55:00|2667.5|2666|2668|2667|2669|2668.5|2667|2666|970
1733832000000|2024-12-10 12:00:00|2668.5|2667.5|2666.5|2666|2669|2668.5|2666.5|2665.5|572
1733832300000|2024-12-10 12:05:00|2666|2665.5|2667.5|2666.5|2667.5|2666.5|2664.5|2664|311
1733832600000|2024-12-10 12:10:00|2668|2667.5|2667|2666|2669|2667.5|2667|2666|306
1733832900000|2024-12-10 12:15:00|2666.5|2665.5|2666|2665|2666.5|2665.5|2664.5|2663.5|405
1733833200000|2024-12-10 12:20:00|2665.5|2664.5|2667.5|2666.5|2668.5|2667.5|2665|2664.5|704
1733833500000|2024-12-10 12:25:00|2666.5|2665.5|2667.5|2667|2668.5|2667.5|2666.5|2665.5|560
1733833800000|2024-12-10 12:30:00|2668|2666.5|2667.5|2666.5|2669|2667.5|2667|2666.5|319
1733834100000|2024-12-10 12:35:00|2668|2667|2666.5|2665.5|2668.5|2667.5|2665|2664|68
1733834400000|2024-12-10 12:40:00|2667|2666|2667|2666.5|2668.5|2667.5|2666|2665.5|111
1733834700000|2024-12-10 12:45:00|2667.5|2667|2666.5|2666|2667.5|2667|2666.5|2666|138
1733835000000|2024-12-10 12:50:00|2666|2665|2668.5|2667.5|2669|2668|2666|2665|479
1733835300000|2024-12-10 12:55:00|2668|2667|2669.5|2668.5|2669.5|2668.5|2668|2667|1515
1733835600000|2024-12-10 13:00:00|2670|2669|2670.5|2669.5|2671|2670|2669.5|2669|605
1733835900000|2024-12-10 13:05:00|2670|2670|2670|2669|2671|2670|2669.5|2668.5|132
1733836200000|2024-12-10 13:10:00|2669.5|2668.5|2669.5|2669|2670|2669|2668.5|2668|355
1733836500000|2024-12-10 13:15:00|2670|2669.5|2668|2667.5|2671.5|2670.5|2668|2667.5|1122
1733836800000|2024-12-10 13:20:00|2667.5|2667|2663|2662.5|2667.5|2667|2663|2662.5|1069
1733837100000|2024-12-10 13:25:00|2663.5|2663|2667|2666.5|2667.5|2666.5|2662.5|2662|1605
1733837400000|2024-12-10 13:30:00|2665.5|2666|2665|2664|2666.5|2666|2663.5|2663|657
1733837700000|2024-12-10 13:35:00|2664.5|2663.5|2665|2664|2665|2664.5|2664|2663|786
1733838000000|2024-12-10 13:40:00|2665.5|2664.5|2667|2666|2667.5|2667|2665.5|2664.5|704
1733838300000|2024-12-10 13:45:00|2667.5|2666.5|2667.5|2667|2668|2667.5|2667|2666|614
1733838600000|2024-12-10 13:50:00|2668|2667.5|2670|2669|2672|2671|2667|2666|2166
1733838900000|2024-12-10 13:55:00|2670.5|2669.5|2671.5|2670.5|2671.5|2670.5|2669.5|2669|734
1733839200000|2024-12-10 14:00:00|2671|2670|2670|2669.5|2671|2670|2669.5|2668.5|374
1733839500000|2024-12-10 14:05:00|2669.5|2669|2672.5|2671.5|2674|2673.5|2669|2668|1465
1733839800000|2024-12-10 14:10:00|2672|2671|2673|2672|2674.5|2673.5|2671|2670|88
1733840100000|2024-12-10 14:15:00|2673.5|2672.5|2674.5|2673.5|2674.5|2673.5|2671.5|2670.5|406
1733840400000|2024-12-10 14:20:00|2674|2673|2675.5|2675|2675.5|2675|2674|2673|466
1733840700000|2024-12-10 14:25:00|2676|2675.5|2673|2672|2676|2675.5|2672.5|2671.5|706
1733841000000|2024-12-10 14:30:00|2673.5|2672.5|2670|2669|2673.5|2672.5|2668|2667|3462
1733841300000|2024-12-10 14:35:00|2669.5|2669.5|2668|2667|2670.5|2670|2666.5|2665.5|2575
1733841600000|2024-12-10 14:40:00|2667|2667.5|2664|2663|2667.5|2667.5|2663|2662|1851
1733841900000|2024-12-10 14:45:00|2664.5|2663.5|2663|2662|2665.5|2665|2662.5|2661.5|1255
1733842200000|2024-12-10 14:50:00|2663.5|2662.5|2665.5|2665|2665.5|2665|2662.5|2662|1519
1733842500000|2024-12-10 14:55:00|2666.5|2666|2669|2668|2669.5|2669|2666.5|2666|3593
1733842800000|2024-12-10 15:00:00|2669.5|2668.5|2666|2665.5|2669.5|2668.5|2663.5|2663|2224
1733843100000|2024-12-10 15:05:00|2666.5|2665|2665.5|2664.5|2668|2667.5|2664.5|2663.5|3530
1733843400000|2024-12-10 15:10:00|2665|2664|2667.5|2666.5|2667.5|2667|2664.5|2663.5|526
1733843700000|2024-12-10 15:15:00|2668.5|2667|2666.5|2665.5|2668.5|2667.5|2666|2665.5|1375
1733844000000|2024-12-10 15:20:00|2666|2665|2663.5|2662.5|2667|2666|2663|2662.5|814
1733844300000|2024-12-10 15:25:00|2663|2662|2661.5|2660.5|2664.5|2663.5|2661|2660.5|1376
1733844600000|2024-12-10 15:30:00|2662|2661|2661|2660|2664|2663|2660.5|2660|2350
1733844900000|2024-12-10 15:35:00|2661.5|2660.5|2662.5|2661.5|2662.5|2661.5|2659.5|2659|1715
1733845200000|2024-12-10 15:40:00|2663|2662|2663|2662|2663.5|2663|2662|2661|1877
1733845500000|2024-12-10 15:45:00|2663.5|2662.5|2666.5|2665.5|2667|2666.5|2663|2662.5|774
1733845800000|2024-12-10 15:50:00|2666|2666|2664|2663|2667.5|2667|2663.5|2663|963
1733846100000|2024-12-10 15:55:00|2662.5|2662|2663.5|2663|2665|2664.5|2662.5|2662|3062
1733846400000|2024-12-10 16:00:00|2664|2663.5|2666|2665.5|2666.5|2666|2663.5|2663|665
1733846700000|2024-12-10 16:05:00|2665.5|2665|2666.5|2665.5|2666.5|2666|2663.5|2663|1857
1733847000000|2024-12-10 16:10:00|2666|2666|2663|2662.5|2666.5|2666|2662|2660.5|1547
1733847300000|2024-12-10 16:15:00|2663.5|2663|2660|2659|2664.5|2664|2659.5|2659|2279
1733847600000|2024-12-10 16:20:00|2659.5|2659.5|2659|2658|2660|2659.5|2657.5|2657|3083
1733847900000|2024-12-10 16:25:00|2659.5|2658.5|2659|2658.5|2659.5|2659|2657.5|2656.5|4328
1733904000000|2024-12-11 08:00:00|2680.5|2675.5|2688.5|2686.5|2691.5|2690.5|2679|2675.5|5534
1733904300000|2024-12-11 08:05:00|2688|2685|2691|2689.5|2691.5|2690.5|2683.5|2681.5|3606
1733904600000|2024-12-11 08:10:00|2690.5|2690|2705.5|2704|2707|2706|2686|2684.5|11271
1733904900000|2024-12-11 08:15:00|2706|2704.5|2703.5|2702|2708|2707.5|2699.5|2698|6603
1733905200000|2024-12-11 08:20:00|2704|2703|2713.5|2712.5|2714|2713|2700|2698.5|4364
1733905500000|2024-12-11 08:25:00|2713|2712|2711|2709.5|2714.5|2713.5|2711|2709.5|4467
1733905800000|2024-12-11 08:30:00|2710.5|2710|2716.5|2715.5|2717|2715.5|2710.5|2710|4445
1733906100000|2024-12-11 08:35:00|2717.5|2716.5|2716|2715.5|2719|2718|2715.5|2715|3916
1733906400000|2024-12-11 08:40:00|2715.5|2714.5|2708.5|2707.5|2715.5|2714.5|2705.5|2705|4855
1733906700000|2024-12-11 08:45:00|2706.5|2706|2703.5|2702|2706.5|2706|2699|2698.5|10472
1733907000000|2024-12-11 08:50:00|2704|2702.5|2708.5|2707.5|2710|2709|2703.5|2702|1371
1733907300000|2024-12-11 08:55:00|2709|2708|2708|2707|2710.5|2709.5|2706|2704.5|4294
1733907600000|2024-12-11 09:00:00|2707.5|2706.5|2706.5|2705|2709.5|2708|2706|2705|1697
1733907900000|2024-12-11 09:05:00|2706|2705.5|2710.5|2709.5|2710.5|2709.5|2706|2704.5|2445
1733908200000|2024-12-11 09:10:00|2710|2709|2708|2707|2710|2709|2704|2703|3240
1733908500000|2024-12-11 09:15:00|2708.5|2707.5|2705.5|2704.5|2709|2708|2704.5|2703.5|1219
1733908800000|2024-12-11 09:20:00|2705|2705|2706.5|2706|2707|2706|2702.5|2701.5|1997
1733909100000|2024-12-11 09:25:00|2706|2705.5|2704|2703.5|2706.5|2705.5|2702|2701.5|1868
1733909400000|2024-12-11 09:30:00|2704.5|2704|2708.5|2708|2709|2708|2704|2703|1912
1733909700000|2024-12-11 09:35:00|2707.5|2707.5|2704|2703|2708.5|2707.5|2703|2702|2400
1733910000000|2024-12-11 09:40:00|2703.5|2702.5|2703|2702|2704|2703|2699.5|2699|2009
1733910300000|2024-12-11 09:45:00|2702.5|2701.5|2704|2703.5|2705|2704.5|2701.5|2700|2894
1733910600000|2024-12-11 09:50:00|2704.5|2702.5|2705|2704|2707|2706|2703.5|2702.5|2303
1733910900000|2024-12-11 09:55:00|2705.5|2704.5|2703.5|2702.5|2705.5|2704.5|2702|2701.5|1102
1733911200000|2024-12-11 10:00:00|2703|2702|2703|2702|2708|2707|2702.5|2701.5|3836
1733911500000|2024-12-11 10:05:00|2704|2702.5|2704.5|2703.5|2705|2704|2703|2702|2781
1733911800000|2024-12-11 10:10:00|2704|2704|2704.5|2703.5|2704.5|2704|2703|2702|1941
1733912100000|2024-12-11 10:15:00|2705.5|2704|2702.5|2701.5|2705.5|2705|2702|2701.5|2915
1733912400000|2024-12-11 10:20:00|2702|2702|2701.5|2700.5|2703|2702.5|2701.5|2700.5|1845
1733912700000|2024-12-11 10:25:00|2701|2700|2704.5|2704|2705.5|2704.5|2700|2699|2540
1733913000000|2024-12-11 10:30:00|2705|2703.5|2703|2702|2705|2704.5|2703|2702|1901
1733913300000|2024-12-11 10:35:00|2703.5|2702.5|2700.5|2700|2703.5|2702.5|2699|2698|958
1733913600000|2024-12-11 10:40:00|2701|2700.5|2698.5|2698|2701.5|2700.5|2698.5|2697.5|1523
1733913900000|2024-12-11 10:45:00|2698|2697.5|2700|2699|2700|2699.5|2697.5|2697|780
1733914200000|2024-12-11 10:50:00|2699.5|2698.5|2699.5|2698.5|2701.5|2700.5|2698|2697.5|1437
1733914500000|2024-12-11 10:55:00|2700|2699|2701.5|2700.5|2702.5|2702|2700|2699|828
1733914800000|2024-12-11 11:00:00|2701|2700|2701|2700|2703|2702.5|2700.5|2699.5|2142
1733915100000|2024-12-11 11:05:00|2700.5|2700.5|2701|2700|2701|2700.5|2699.5|2699|1700
1733915400000|2024-12-11 11:10:00|2700.5|2699.5|2702|2701.5|2702.5|2702|2700|2699|792
1733915700000|2024-12-11 11:15:00|2703.5|2703|2701.5|2701|2705.5|2705|2696.5|2696|4183
1733916000000|2024-12-11 11:20:00|2701|2700.5|2705|2704.5|2707.5|2706.5|2700|2698.5|3508
1733916300000|2024-12-11 11:25:00|2705.5|2705|2705.5|2704.5|2706.5|2705.5|2703.5|2703|998
1733916600000|2024-12-11 11:30:00|2705|2703.5|2705.5|2705|2709|2708.5|2704|2703|2159
1733916900000|2024-12-11 11:35:00|2706|2705.5|2705|2704.5|2707|2706.5|2705|2704.5|1142
1733917200000|2024-12-11 11:40:00|2705.5|2705|2706|2705.5|2708|2707.5|2705.5|2705|1688
1733917500000|2024-12-11 11:45:00|2705.5|2705|2707|2706|2707|2706.5|2705.5|2705|1137
1733917800000|2024-12-11 11:50:00|2706.5|2705.5|2703|2702|2707|2706|2700.5|2699.5|2074
1733918100000|2024-12-11 11:55:00|2702.5|2702.5|2698.5|2698|2703|2702.5|2698|2697.5|1835
1733918400000|2024-12-11 12:00:00|2698|2697.5|2697|2696.5|2698|2697.5|2697|2696|1179
1733918700000|2024-12-11 12:05:00|2697.5|2697|2695.5|2695|2698.5|2697.5|2695.5|2695|327
1733919000000|2024-12-11 12:10:00|2696|2695.5|2699|2698|2699|2698|2695.5|2695|785
1733919300000|2024-12-11 12:15:00|2698.5|2697.5|2698|2697|2698.5|2698|2696.5|2695.5|1448
1733919600000|2024-12-11 12:20:00|2697.5|2697.5|2697.5|2697|2698|2697.5|2697|2696|208
1733919900000|2024-12-11 12:25:00|2697|2696.5|2700.5|2699.5|2701|2700|2697|2696.5|546
1733920200000|2024-12-11 12:30:00|2700|2700|2701|2700.5|2702|2701|2700|2699.5|588
1733920500000|2024-12-11 12:35:00|2701.5|2700|2700|2699.5|2701.5|2700.5|2699.5|2699|530
1733920800000|2024-12-11 12:40:00|2699.5|2699|2702.5|2701.5|2703.5|2703|2699.5|2699|845
1733921100000|2024-12-11 12:45:00|2703.5|2702|2703.5|2703|2704|2703.5|2702.5|2702|130
1733921400000|2024-12-11 12:50:00|2704|2703.5|2706|2705.5|2707|2706.5|2703.5|2703|1910
1733921700000|2024-12-11 12:55:00|2706.5|2706|2705.5|2704.5|2707|2706|2705|2704|402
1733922000000|2024-12-11 13:00:00|2706.5|2705|2707|2706|2709.5|2709|2706.5|2705|1314
1733922300000|2024-12-11 13:05:00|2707.5|2706.5|2708|2707.5|2708.5|2707.5|2706|2705.5|444
1733922600000|2024-12-11 13:10:00|2708.5|2707|2709.5|2709|2711.5|2711|2707.5|2707|2050
1733922900000|2024-12-11 13:15:00|2709|2708.5|2709.5|2708.5|2711|2710|2709|2708.5|1516
1733923200000|2024-12-11 13:20:00|2710|2709|2709|2708|2711|2710.5|2706.5|2706|691
1733923500000|2024-12-11 13:25:00|2708.5|2707.5|2712|2711|2712|2711|2707|2706.5|1589
1733923800000|2024-12-11 13:30:00|2712.5|2712|2711|2710|2713.5|2712|2710.5|2710|1034
1733924100000|2024-12-11 13:35:00|2711.5|2710.5|2714.5|2713.5|2715.5|2715|2711|2710|1727
1733924400000|2024-12-11 13:40:00|2714|2713|2712|2711.5|2715.5|2715|2712|2711.5|1783
1733924700000|2024-12-11 13:45:00|2713|2712|2712.5|2712|2714|2713|2712|2711|1170
1733925000000|2024-12-11 13:50:00|2712|2711.5|2708.5|2707.5|2713|2712|2706.5|2705.5|1389
1733925300000|2024-12-11 13:55:00|2709|2708|2709.5|2709|2710|2709.5|2709|2708|1216
1733925600000|2024-12-11 14:00:00|2710|2709.5|2705.5|2705|2710.5|2709.5|2705|2704.5|2476
1733925900000|2024-12-11 14:05:00|2706|2704.5|2702.5|2701.5|2706|2704.5|2698.5|2697.5|2788
1733926200000|2024-12-11 14:10:00|2702|2701|2699.5|2698.5|2702|2701|2695.5|2695|1481
1733926500000|2024-12-11 14:15:00|2699|2698|2696|2695|2700.5|2699.5|2694.5|2694|2468
1733926800000|2024-12-11 14:20:00|2697|2696.5|2697|2696.5|2697.5|2696.5|2694|2693.5|1819
1733927100000|2024-12-11 14:25:00|2697.5|2697|2699.5|2699|2699.5|2699|2697|2696.5|2376
1733927400000|2024-12-11 14:30:00|2700|2699.5|2703.5|2702|2703.5|2702|2698|2697.5|2754
1733927700000|2024-12-11 14:35:00|2703|2702.5|2697.5|2696.5|2703.5|2702.5|2697.5|2696|1542
1733928000000|2024-12-11 14:40:00|2698|2697|2696|2695.5|2698|2697.5|2692.5|2691.5|3065
1733928300000|2024-12-11 14:45:00|2695.5|2695|2695|2694|2696|2695.5|2692|2691.5|2259
1733928600000|2024-12-11 14:50:00|2695.5|2694.5|2696.5|2696|2698|2697|2690.5|2689.5|5540
1733928900000|2024-12-11 14:55:00|2695.5|2695|2693|2692|2696|2695|2692|2691|2749
1733929200000|2024-12-11 15:00:00|2693.5|2692.5|2693|2692.5|2693.5|2693|2689.5|2689|3571
1733929500000|2024-12-11 15:05:00|2692.5|2692|2692|2691|2693.5|2693|2690|2689.5|3983
1733929800000|2024-12-11 15:10:00|2691.5|2690.5|2695.5|2695|2695.5|2695|2690.5|2689.5|2591
1733930100000|2024-12-11 15:15:00|2696|2694|2696|2695.5|2697|2696.5|2692|2691.5|4458
1733930400000|2024-12-11 15:20:00|2696.5|2696|2700.5|2699.5|2701|2700.5|2696.5|2696|5388
1733930700000|2024-12-11 15:25:00|2700|2700|2696.5|2695.5|2700.5|2700|2696|2695.5|4094
1733931000000|2024-12-11 15:30:00|2696|2696|2691.5|2691|2698|2697.5|2690.5|2690|3343
1733931300000|2024-12-11 15:35:00|2692|2691.5|2693|2692|2695|2694.5|2692|2691|4858
1733931600000|2024-12-11 15:40:00|2692.5|2692.5|2694.5|2694|2696|2695.5|2692|2691.5|3813
1733931900000|2024-12-11 15:45:00|2694|2693.5|2695.5|2694.5|2696.5|2696|2693|2692.5|2634
1733932200000|2024-12-11 15:50:00|2696|2695|2694.5|2694|2696|2695.5|2693.5|2692.5|2335
1733932500000|2024-12-11 15:55:00|2695|2693|2692|2691.5|2695|2694.5|2691|2690.5|1015
1733932800000|2024-12-11 16:00:00|2692.5|2692|2693.5|2692.5|2693.5|2692.5|2690.5|2690|2383
1733933100000|2024-12-11 16:05:00|2693|2693|2692|2691|2693|2693|2690.5|2690|2829
1733933400000|2024-12-11 16:10:00|2691.5|2691.5|2696|2695|2696.5|2696|2690.5|2690|2286
1733933700000|2024-12-11 16:15:00|2696.5|2695.5|2696.5|2696|2698|2697.5|2696|2695|1576
1733934000000|2024-12-11 16:20:00|2697|2696.5|2699|2698|2699.5|2699|2697|2696.5|2310
1733934300000|2024-12-11 16:25:00|2698.5|2698.5|2697|2696|2699.5|2699|2697|2696|2698
1733990400000|2024-12-12 08:00:00|2731.5|2730|2727|2724.5|2741|2739|2724|2721.5|3709
1733990700000|2024-12-12 08:05:00|2727.5|2722.5|2712|2710.5|2727.5|2722.5|2711.5|2710|4890
1733991000000|2024-12-12 08:10:00|2709.5|2708|2712|2710.5|2714|2713|2708|2707|1663
1733991300000|2024-12-12 08:15:00|2711.5|2711|2707.5|2706|2715.5|2714.5|2707.5|2706|1468
1733991600000|2024-12-12 08:20:00|2707|2706.5|2705.5|2704|2708.5|2707.5|2704.5|2703.5|5569
1733991900000|2024-12-12 08:25:00|2705|2703.5|2700|2698.5|2705|2704|2697.5|2696|2265
1733992200000|2024-12-12 08:30:00|2699.5|2698|2696|2695|2701.5|2701|2695.5|2695|2825
1733992500000|2024-12-12 08:35:00|2695.5|2695.5|2688|2687|2696.5|2695.5|2687.5|2686.5|5284
1733992800000|2024-12-12 08:40:00|2687|2686.5|2693|2692|2694|2693|2687|2686.5|2629
1733993100000|2024-12-12 08:45:00|2694|2692.5|2696|2695|2696|2695|2691.5|2691|3149
1733993400000|2024-12-12 08:50:00|2696.5|2696|2696|2695|2699.5|2698.5|2695|2694.5|5482
1733993700000|2024-12-12 08:55:00|2695.5|2694.5|2691.5|2690.5|2695.5|2695|2691.5|2690.5|1541
1733994000000|2024-12-12 09:00:00|2692.5|2691.5|2696.5|2695.5|2696.5|2695.5|2692.5|2691.5|2072
1733994300000|2024-12-12 09:05:00|2695.5|2694.5|2693|2692|2695.5|2694.5|2688|2687|1733
1733994600000|2024-12-12 09:10:00|2692.5|2691.5|2698|2697|2698|2697|2692.5|2691.5|1377
1733994900000|2024-12-12 09:15:00|2697.5|2696.5|2693|2692|2698|2697|2691.5|2690.5|824
1733995200000|2024-12-12 09:20:00|2694|2693|2698.5|2697.5|2700|2699.5|2694|2693|387
1733995500000|2024-12-12 09:25:00|2698|2697|2696|2695|2698|2697|2695|2694|1008
1733995800000|2024-12-12 09:30:00|2697|2695.5|2699.5|2698.5|2699.5|2698.5|2694.5|2694|920
1733996100000|2024-12-12 09:35:00|2700|2699|2703|2702.5|2703.5|2702.5|2699.5|2699|2235
1733996400000|2024-12-12 09:40:00|2703.5|2703|2705.5|2704.5|2707|2706|2703.5|2703|497
1733996700000|2024-12-12 09:45:00|2705|2705|2707|2706|2708.5|2708|2705|2705|1378
1733997000000|2024-12-12 09:50:00|2706.5|2707.5|2712.5|2712|2713.5|2713|2706.5|2707.5|3388
1733997300000|2024-12-12 09:55:00|2713|2712.5|2713.5|2712.5|2714.5|2714|2712.5|2712|2416
1733997600000|2024-12-12 10:00:00|2713|2712|2719.5|2718.5|2719.5|2718.5|2712.5|2711.5|1147
1733997900000|2024-12-12 10:05:00|2719|2719|2719.5|2718.5|2721.5|2721|2716.5|2716|2950
1733998200000|2024-12-12 10:10:00|2720|2719|2725|2724|2725.5|2724.5|2719.5|2719|1945
1733998500000|2024-12-12 10:15:00|2725.5|2724.5|2727|2726|2728|2727.5|2724|2723.5|2290
1733998800000|2024-12-12 10:20:00|2727.5|2726.5|2728|2727.5|2728|2727.5|2727|2726.5|3727
1733999100000|2024-12-12 10:25:00|2727.5|2727|2729.5|2728.5|2732|2731|2727|2726.5|3352
1733999400000|2024-12-12 10:30:00|2728|2727.5|2725|2724.5|2728|2727.5|2724.5|2724|1628
1733999700000|2024-12-12 10:35:00|2725.5|2725|2727|2726.5|2728.5|2727.5|2725.5|2724.5|1807
1734000000000|2024-12-12 10:40:00|2727.5|2727|2727.5|2727|2728|2727.5|2727.5|2727|2873
1734000300000|2024-12-12 10:45:00|2727|2726|2724.5|2724|2727|2726.5|2723.5|2722.5|894
1734000600000|2024-12-12 10:50:00|2725.5|2725|2726.5|2725.5|2728|2727.5|2725.5|2725|2653
1734000900000|2024-12-12 10:55:00|2727|2726|2727|2726|2727|2726.5|2725|2724.5|622
1734001200000|2024-12-12 11:00:00|2726.5|2726.5|2728|2727|2728.5|2728|2726|2725.5|2385
1734001500000|2024-12-12 11:05:00|2728.5|2728|2725|2724.5|2729|2728|2725|2724.5|2349
1734001800000|2024-12-12 11:10:00|2725.5|2724|2723.5|2723|2726|2725.5|2722.5|2722|3590
1734002100000|2024-12-12 11:15:00|2724|2723.5|2722|2721|2724|2723.5|2721.5|2720.5|1604
1734002400000|2024-12-12 11:20:00|2722.5|2721.5|2722|2721|2723.5|2722.5|2720.5|2720|2026
1734002700000|2024-12-12 11:25:00|2722.5|2721.5|2724.5|2724|2724.5|2724|2720.5|2720|1910
1734003000000|2024-12-12 11:30:00|2724|2723.5|2726.5|2726|2726.5|2726|2722.5|2721.5|1884
1734003300000|2024-12-12 11:35:00|2727|2726.5|2727.5|2727|2729|2728|2726.5|2726|835
1734003600000|2024-12-12 11:40:00|2728|2726.5|2726.5|2726|2728|2727|2726.5|2726|1293
1734003900000|2024-12-12 11:45:00|2727|2726.5|2728|2727.5|2729|2728.5|2727|2726.5|1558
1734004200000|2024-12-12 11:50:00|2727.5|2727|2728|2727|2728|2727.5|2727|2726.5|1605
1734004500000|2024-12-12 11:55:00|2727.5|2726.5|2727|2726.5|2727.5|2727|2726.5|2726|574
1734004800000|2024-12-12 12:00:00|2727.5|2727|2727|2726.5|2728|2727.5|2726.5|2726|1697
1734005100000|2024-12-12 12:05:00|2726.5|2726|2726.5|2726|2726.5|2726|2725.5|2725|1394
1734005400000|2024-12-12 12:10:00|2726|2725.5|2723.5|2723|2726|2726|2723.5|2722.5|547
1734005700000|2024-12-12 12:15:00|2723|2722.5|2724.5|2724|2724.5|2724|2723|2722.5|1129
1734006000000|2024-12-12 12:20:00|2725|2724.5|2730|2729|2732|2731.5|2725|2724.5|3737
1734006300000|2024-12-12 12:25:00|2730.5|2729.5|2724|2723.5|2731|2730.5|2724|2723.5|2430
1734006600000|2024-12-12 12:30:00|2723.5|2723|2728.5|2728|2728.5|2728|2721.5|2720.5|916
1734006900000|2024-12-12 12:35:00|2728|2727.5|2730.5|2730|2730.5|2730|2727.5|2727|1260
1734007200000|2024-12-12 12:40:00|2730|2729.5|2731.5|2730.5|2731.5|2731|2730|2729.5|1451
1734007500000|2024-12-12 12:45:00|2731|2730|2732.5|2732|2734|2733|2731|2730|1465
1734007800000|2024-12-12 12:50:00|2733.5|2732.5|2736|2735.5|2736.5|2735.5|2733|2732.5|3625
1734008100000|2024-12-12 12:55:00|2736.5|2736|2739|2738.5|2739.5|2739|2736.5|2736|4242
1734008400000|2024-12-12 13:00:00|2739.5|2738|2738.5|2738|2739.5|2739|2738.5|2737.5|772
1734008700000|2024-12-12 13:05:00|2739|2738.5|2734.5|2733.5|2739|2738.5|2734|2733.5|2583
1734009000000|2024-12-12 13:10:00|2734|2734|2737.5|2737|2737.5|2737|2734|2733.5|1978
1734009300000|2024-12-12 13:15:00|2738|2737.5|2741.5|2741|2742.5|2741.5|2735.5|2734.5|3831
1734009600000|2024-12-12 13:20:00|2742|2740.5|2739|2738.5|2742.5|2742|2739|2738.5|1433
1734009900000|2024-12-12 13:25:00|2738|2737|2737|2736|2739.5|2738.5|2737|2736|1609
1734010200000|2024-12-12 13:30:00|2736.5|2735|2734.5|2734|2741.5|2740|2734.5|2733.5|3151
1734010500000|2024-12-12 13:35:00|2735|2734.5|2734|2733|2735.5|2734.5|2729.5|2728.5|2843
1734010800000|2024-12-12 13:40:00|2733.5|2732.5|2733.5|2733|2734.5|2733.5|2732|2731.5|1746
1734011100000|2024-12-12 13:45:00|2734|2733.5|2737|2735.5|2737|2735.5|2733.5|2733|1513
1734011400000|2024-12-12 13:50:00|2736.5|2735|2734.5|2733.5|2736.5|2735.5|2734.5|2733.5|2515
1734011700000|2024-12-12 13:55:00|2735|2734|2732.5|2732|2735|2734|2732.5|2732|1697
1734012000000|2024-12-12 14:00:00|2733|2732.5|2730.5|2730|2733.5|2733|2730.5|2730|2075
1734012300000|2024-12-12 14:05:00|2729.5|2729|2730|2729|2731.5|2730.5|2728.5|2727.5|1768
1734012600000|2024-12-12 14:10:00|2729.5|2728.5|2723|2722|2729.5|2728.5|2722.5|2721.5|2637
1734012900000|2024-12-12 14:15:00|2722.5|2722.5|2721.5|2720.5|2724.5|2724|2720|2719.5|4330
1734013200000|2024-12-12 14:20:00|2721|2721|2726|2725|2727|2726|2721|2720.5|2119
1734013500000|2024-12-12 14:25:00|2725.5|2724.5|2725|2724|2726|2725|2724|2723.5|3218
1734013800000|2024-12-12 14:30:00|2724.5|2723.5|2729|2728|2729.5|2729|2724|2723.5|4521
1734014100000|2024-12-12 14:35:00|2728.5|2728.5|2730.5|2730|2732|2731|2728|2727.5|6481
1734014400000|2024-12-12 14:40:00|2731|2730.5|2734.5|2734|2734.5|2734|2729.5|2729|4316
1734014700000|2024-12-12 14:45:00|2735|2734.5|2738|2737|2738|2737|2733.5|2733|7325
1734015000000|2024-12-12 14:50:00|2737.5|2736.5|2737|2736|2738.5|2738|2735|2734.5|4732
1734015300000|2024-12-12 14:55:00|2736.5|2735.5|2738|2737.5|2738|2737.5|2735.5|2734.5|3690
1734015600000|2024-12-12 15:00:00|2737.5|2737|2736.5|2736|2738.5|2738|2734|2733.5|8746
1734015900000|2024-12-12 15:05:00|2737|2735.5|2737.5|2737|2738|2737.5|2736.5|2735.5|5272
1734016200000|2024-12-12 15:10:00|2738|2737.5|2738.5|2738|2739|2738.5|2737.5|2737|6157
1734016500000|2024-12-12 15:15:00|2739|2738.5|2738.5|2738|2739.5|2739|2738|2737.5|2807
1734016800000|2024-12-12 15:20:00|2737.5|2737|2739|2738|2739|2738.5|2737.5|2737|1010
1734017100000|2024-12-12 15:25:00|2738.5|2737.5|2734.5|2734|2738.5|2737.5|2734.5|2734|2511
1734017400000|2024-12-12 15:30:00|2734|2733.5|2734|2733.5|2734.5|2734|2731|2730.5|3350
1734017700000|2024-12-12 15:35:00|2733.5|2733|2734|2733.5|2735|2734.5|2733.5|2733|1870
1734018000000|2024-12-12 15:40:00|2733.5|2733|2732.5|2732|2735|2734|2730|2729.5|2144
1734018300000|2024-12-12 15:45:00|2732|2731.5|2729|2728|2732|2731.5|2729|2728|2109
1734018600000|2024-12-12 15:50:00|2728.5|2727.5|2727|2726|2728.5|2727.5|2724.5|2724|1499
1734018900000|2024-12-12 15:55:00|2726.5|2726.5|2731.5|2731|2731.5|2731|2726.5|2726|1804
1734019200000|2024-12-12 16:00:00|2730.5|2730|2727|2726.5|2732|2731.5|2727|2726.5|4489
1734019500000|2024-12-12 16:05:00|2726|2725.5|2735.5|2735|2737|2736|2725.5|2724.5|6253
1734019800000|2024-12-12 16:10:00|2736|2734|2733|2732|2736|2734|2731.5|2731|1718
1734020100000|2024-12-12 16:15:00|2732.5|2732.5|2735|2734.5|2736|2735.5|2732.5|2732|3647
1734020400000|2024-12-12 16:20:00|2734.5|2734|2733.5|2733|2735|2734.5|2733.5|2733|1659
1734020700000|2024-12-12 16:25:00|2734|2733.5|2735|2734|2735|2734.5|2733|2732.5|3854
1734076800000|2024-12-13 08:00:00|2727.5|2726.5|2743|2741.5|2743|2742|2727|2725|2278
1734077100000|2024-12-13 08:05:00|2744|2742|2738|2737|2746|2744.5|2737.5|2736.5|6398
1734077400000|2024-12-13 08:10:00|2737.5|2736.5|2738.5|2737.5|2742.5|2741.5|2736.5|2735.5|3177
1734077700000|2024-12-13 08:15:00|2739|2738|2739|2738|2740|2739.5|2737|2736|3132
1734078000000|2024-12-13 08:20:00|2739.5|2738.5|2741.5|2740.5|2741.5|2740.5|2738|2737.5|1149
1734078300000|2024-12-13 08:25:00|2742|2741|2735|2734|2744|2742.5|2735|2734|2251
1734078600000|2024-12-13 08:30:00|2735.5|2733.5|2737|2736|2739.5|2738.5|2735.5|2733.5|1541
1734078900000|2024-12-13 08:35:00|2737.5|2735.5|2738|2737|2738.5|2737.5|2734|2733|1442
1734079200000|2024-12-13 08:40:00|2738.5|2737.5|2735.5|2734.5|2738.5|2737.5|2735.5|2734.5|2459
1734079500000|2024-12-13 08:45:00|2735|2734|2737|2736|2737.5|2736.5|2734|2733.5|775
1734079800000|2024-12-13 08:50:00|2736.5|2736.5|2738.5|2737.5|2739|2738.5|2736.5|2736|1169
1734080100000|2024-12-13 08:55:00|2738|2737|2735|2733.5|2738.5|2737.5|2733.5|2732.5|1041
1734080400000|2024-12-13 09:00:00|2735.5|2734|2733|2732|2735.5|2734.5|2731.5|2731|2274
1734080700000|2024-12-13 09:05:00|2733.5|2732.5|2732|2731.5|2734|2733|2731.5|2731|330
1734081000000|2024-12-13 09:10:00|2732.5|2732|2732|2731|2734.5|2734|2732|2731|826
1734081300000|2024-12-13 09:15:00|2731.5|2731.5|2730.5|2729.5|2731.5|2731.5|2728|2727|402
1734081600000|2024-12-13 09:20:00|2731|2730|2731.5|2731|2735|2734|2730.5|2729.5|1435
1734081900000|2024-12-13 09:25:00|2732|2730.5|2730|2729|2732|2731.5|2729.5|2728.5|1985
1734082200000|2024-12-13 09:30:00|2729.5|2728.5|2723|2722.5|2729.5|2728.5|2722|2721.5|929
1734082500000|2024-12-13 09:35:00|2723.5|2722|2722|2721.5|2724|2723.5|2721.5|2721|1396
1734082800000|2024-12-13 09:40:00|2721.5|2721|2720.5|2720|2722.5|2722|2719|2718|2072
1734083100000|2024-12-13 09:45:00|2720|2719|2717|2716.5|2720|2719.5|2717|2716.5|1262
1734083400000|2024-12-13 09:50:00|2717.5|2717|2721|2720.5|2721.5|2721|2717.5|2716.5|1372
1734083700000|2024-12-13 09:55:00|2721.5|2721|2720|2719.5|2721.5|2721|2719|2718.5|691
1734084000000|2024-12-13 10:00:00|2720.5|2720|2719|2718|2722.5|2722|2718.5|2718|1009
1734084300000|2024-12-13 10:05:00|2719.5|2718.5|2719.5|2718.5|2720|2719.5|2718.5|2717.5|1211
1734084600000|2024-12-13 10:10:00|2719|2718|2720|2719.5|2720.5|2720|2716|2715|2427
1734084900000|2024-12-13 10:15:00|2720.5|2719|2718|2717|2720.5|2719|2717.5|2716.5|1154
1734085200000|2024-12-13 10:20:00|2717.5|2716.5|2715.5|2714|2717.5|2716.5|2715|2714|1322
1734085500000|2024-12-13 10:25:00|2715|2714.5|2716|2715|2718.5|2717.5|2712.5|2711|460
1734085800000|2024-12-13 10:30:00|2715.5|2714.5|2715|2714|2715.5|2715|2714|2713|230
1734086100000|2024-12-13 10:35:00|2714.5|2714.5|2716.5|2715.5|2716.5|2716|2714|2713|1008
1734086400000|2024-12-13 10:40:00|2717|2716|2721.5|2720.5|2721.5|2721|2717|2715.5|1588
1734086700000|2024-12-13 10:45:00|2722|2721|2724|2723.5|2724|2723.5|2721|2720.5|727
1734087000000|2024-12-13 10:50:00|2724.5|2724|2723|2722.5|2725|2724.5|2722.5|2722|812
1734087300000|2024-12-13 10:55:00|2722.5|2722|2721.5|2720.5|2723.5|2723|2721|2720.5|1425
1734087600000|2024-12-13 11:00:00|2722|2721.5|2724|2723.5|2724.5|2723.5|2721|2720.5|898
1734087900000|2024-12-13 11:05:00|2723.5|2723|2725|2724.5|2725.5|2725|2723.5|2723|744
1734088200000|2024-12-13 11:10:00|2725.5|2725|2725.5|2725|2726|2725.5|2724.5|2724|906
1734088500000|2024-12-13 11:15:00|2726|2724.5|2722|2721|2726|2725|2721.5|2721|1130
1734088800000|2024-12-13 11:20:00|2721.5|2721.5|2721|2720|2722|2721.5|2720.5|2719.5|1408
1734089100000|2024-12-13 11:25:00|2720.5|2720.5|2720.5|2719.5|2721|2720.5|2720|2719.5|1513
1734089400000|2024-12-13 11:30:00|2720|2720|2722|2721|2722|2721.5|2720|2719.5|774
1734089700000|2024-12-13 11:35:00|2721|2721.5|2722.5|2722|2723|2722|2721|2720.5|730
1734090000000|2024-12-13 11:40:00|2722|2721|2728.5|2727.5|2729|2728|2720|2719.5|1729
1734090300000|2024-12-13 11:45:00|2728|2728|2732.5|2731.5|2732.5|2732|2728|2727.5|3889
1734090600000|2024-12-13 11:50:00|2733|2732|2723.5|2722.5|2738|2737|2722.5|2721.5|4791
1734090900000|2024-12-13 11:55:00|2722.5|2721|2722|2721.5|2724|2723|2717|2716|2794
1734091200000|2024-12-13 12:00:00|2723|2721|2724.5|2723.5|2726|2725|2723|2721|1976
1734091500000|2024-12-13 12:05:00|2725|2724|2725|2724.5|2726.5|2725.5|2724.5|2724|766
1734091800000|2024-12-13 12:10:00|2725.5|2725.5|2726|2725|2726.5|2725.5|2725|2724|971
1734092100000|2024-12-13 12:15:00|2726.5|2725.5|2726|2725.5|2726.5|2725.5|2726|2725.5|172
1734092400000|2024-12-13 12:20:00|2726.5|2726|2726|2725|2726.5|2726|2726|2725|507
1734092700000|2024-12-13 12:25:00|2726.5|2725.5|2725.5|2725|2726.5|2726|2724.5|2724|558
1734093000000|2024-12-13 12:30:00|2726|2724.5|2724.5|2723.5|2726.5|2726|2724.5|2723.5|601
1734093300000|2024-12-13 12:35:00|2724|2723|2723.5|2722.5|2724.5|2723|2722|2721.5|696
1734093600000|2024-12-13 12:40:00|2724|2723|2726|2725.5|2727|2726|2724|2723|878
1734093900000|2024-12-13 12:45:00|2726.5|2724.5|2727|2726|2727|2726|2724|2723.5|1179
1734094200000|2024-12-13 12:50:00|2727.5|2726.5|2728|2727|2728.5|2727.5|2727|2726|376
1734094500000|2024-12-13 12:55:00|2727.5|2726.5|2728|2727|2728|2727.5|2727|2726.5|707
1734094800000|2024-12-13 13:00:00|2728.5|2727.5|2730|2729|2730|2729|2728|2727|1262
1734095100000|2024-12-13 13:05:00|2729|2728.5|2726|2725|2729|2728.5|2726|2725|241
1734095400000|2024-12-13 13:10:00|2724|2723.5|2724|2723|2724|2723.5|2723.5|2722.5|441
1734095700000|2024-12-13 13:15:00|2723.5|2722.5|2725|2724|2725.5|2724.5|2723.5|2722.5|974
1734096000000|2024-12-13 13:20:00|2725.5|2724.5|2725.5|2724.5|2725.5|2725|2724.5|2724|940
1734096300000|2024-12-13 13:25:00|2726|2725|2723|2722.5|2726.5|2726|2723|2722.5|1135
1734096600000|2024-12-13 13:30:00|2723.5|2722|2724|2723|2724|2723|2723|2722|1140
1734096900000|2024-12-13 13:35:00|2723.5|2720|2722.5|2722|2723.5|2722.5|2721|2720|824
1734097200000|2024-12-13 13:40:00|2723|2722.5|2724|2723|2724|2723.5|2723|2722|816
1734097500000|2024-12-13 13:45:00|2723.5|2723.5|2727.5|2726.5|2728.5|2727.5|2723.5|2723.5|2032
1734097800000|2024-12-13 13:50:00|2728|2727|2727|2726.5|2728.5|2727.5|2725|2724.5|905
1734098100000|2024-12-13 13:55:00|2726.5|2726|2725.5|2725|2727|2726.5|2725.5|2724.5|1541
1734098400000|2024-12-13 14:00:00|2726|2725.5|2727|2726.5|2727|2726.5|2725|2724|1973
1734098700000|2024-12-13 14:05:00|2726.5|2726|2723|2722.5|2726.5|2726|2722.5|2722|1128
1734099000000|2024-12-13 14:10:00|2723.5|2723|2722.5|2722|2724|2723.5|2722|2721|1182
1734099300000|2024-12-13 14:15:00|2722|2721.5|2723.5|2723|2725.5|2725|2722|2721.5|3872
1734099600000|2024-12-13 14:20:00|2723|2722.5|2722|2721|2723|2722.5|2720|2719.5|1841
1734099900000|2024-12-13 14:25:00|2721.5|2721.5|2723.5|2723|2724|2723.5|2721.5|2721|1451
1734100200000|2024-12-13 14:30:00|2724|2723.5|2722|2721|2724|2723.5|2719.5|2719|3235
1734100500000|2024-12-13 14:35:00|2721.5|2719.5|2719|2718.5|2721.5|2720|2717.5|2717|2546
1734100800000|2024-12-13 14:40:00|2719.5|2719|2716.5|2716|2719.5|2719|2716.5|2716|2877
1734101100000|2024-12-13 14:45:00|2717|2715.5|2718|2717|2718|2717.5|2716|2715.5|3235
1734101400000|2024-12-13 14:50:00|2717|2716.5|2714|2713.5|2717|2716.5|2714|2713.5|2708
1734101700000|2024-12-13 14:55:00|2713.5|2713|2709|2708.5|2714|2713.5|2709|2708.5|4639
1734102000000|2024-12-13 15:00:00|2709.5|2709|2708|2707|2710.5|2710|2707|2706|2199
1734102300000|2024-12-13 15:05:00|2706.5|2705.5|2705.5|2704.5|2706.5|2706|2703.5|2703|2054
1734102600000|2024-12-13 15:10:00|2705|2705|2703.5|2703|2706|2705.5|2703|2702|1228
1734102900000|2024-12-13 15:15:00|2704|2703.5|2706.5|2705.5|2706.5|2706|2704|2703|775
1734103200000|2024-12-13 15:20:00|2706|2706|2710|2709.5|2710.5|2709.5|2706|2706|2630
1734103500000|2024-12-13 15:25:00|2710.5|2710|2714.5|2713.5|2714.5|2713.5|2709|2708.5|2679
1734103800000|2024-12-13 15:30:00|2714|2714|2714|2713|2714.5|2714|2712.5|2711.5|1063
1734104100000|2024-12-13 15:35:00|2713.5|2713.5|2714|2713.5|2716|2715|2713.5|2713|1294
1734104400000|2024-12-13 15:40:00|2713.5|2713|2712.5|2712|2713.5|2713|2712|2711|1962
1734104700000|2024-12-13 15:45:00|2712|2711.5|2713.5|2713|2714.5|2714|2712|2711.5|1406
1734105000000|2024-12-13 15:50:00|2714|2713.5|2713|2712.5|2715.5|2714.5|2713|2712|1230
1734105300000|2024-12-13 15:55:00|2713.5|2713|2715|2714.5|2715.5|2715|2713|2713|2167
1734105600000|2024-12-13 16:00:00|2715.5|2715|2707|2706.5|2715.5|2715|2707|2706.5|4638
1734105900000|2024-12-13 16:05:00|2707.5|2707|2712|2711|2712|2711|2707.5|2707|2652
1734106200000|2024-12-13 16:10:00|2711.5|2711.5|2711.5|2710.5|2714|2713.5|2710.5|2710|2010
1734106500000|2024-12-13 16:15:00|2712|2711|2711|2710|2712.5|2712|2710.5|2709.5|856
1734106800000|2024-12-13 16:20:00|2710.5|2710.5|2712.5|2711.5|2712.5|2712|2710.5|2710|2338
1734107100000|2024-12-13 16:25:00|2713|2712|2713|2712|2714|2713.5|2712.5|2711.5|1013
1734336000000|2024-12-16 08:00:00|2698|2694.5|2709|2706.5|2711|2708.5|2697|2694.5|2724
1734336300000|2024-12-16 08:05:00|2707.5|2705.5|2719|2717.5|2720|2718.5|2706.5|2705.5|4366
1734336600000|2024-12-16 08:10:00|2719.5|2718|2713|2711.5|2719.5|2718.5|2711|2709.5|4103
1734336900000|2024-12-16 08:15:00|2714.5|2713|2719.5|2717.5|2721|2720.5|2714.5|2713|4746
1734337200000|2024-12-16 08:20:00|2718.5|2718|2720|2718.5|2721.5|2720|2718|2717.5|3315
1734337500000|2024-12-16 08:25:00|2721.5|2719.5|2720|2719|2722.5|2721|2716|2715|3480
1734337800000|2024-12-16 08:30:00|2719|2718.5|2717|2716|2719.5|2718.5|2713.5|2712|2287
1734338100000|2024-12-16 08:35:00|2716|2715.5|2714.5|2713.5|2720|2719|2714.5|2713.5|2724
1734338400000|2024-12-16 08:40:00|2714|2713|2714.5|2713.5|2716.5|2715.5|2712|2711|1560
1734338700000|2024-12-16 08:45:00|2714|2714|2714|2712.5|2718|2717|2713.5|2712|1658
1734339000000|2024-12-16 08:50:00|2713.5|2712|2709.5|2708|2713.5|2712|2707.5|2706.5|979
1734339300000|2024-12-16 08:55:00|2710|2708.5|2706|2704.5|2710.5|2709.5|2705.5|2704.5|2670
1734339600000|2024-12-16 09:00:00|2708|2707|2703|2702.5|2708|2707|2702.5|2702|2329
1734339900000|2024-12-16 09:05:00|2703.5|2703.5|2714.5|2713.5|2715|2714|2703.5|2703|1902
1734340200000|2024-12-16 09:10:00|2714|2713|2714|2713|2714.5|2713.5|2712.5|2711.5|1332
1734340500000|2024-12-16 09:15:00|2713.5|2712.5|2715|2714|2718|2717|2713.5|2712.5|441
1734340800000|2024-12-16 09:20:00|2714.5|2713|2714.5|2713.5|2715|2713.5|2713|2712|445
1734341100000|2024-12-16 09:25:00|2715|2714|2715.5|2714.5|2717|2716|2715|2714|624
1734341400000|2024-12-16 09:30:00|2716.5|2715|2716.5|2715.5|2717.5|2716.5|2715|2714.5|1115
1734341700000|2024-12-16 09:35:00|2716|2716|2718|2717|2718|2717|2715.5|2715|2545
1734342000000|2024-12-16 09:40:00|2717.5|2716|2716|2715|2718|2716|2715.5|2714.5|1360
1734342300000|2024-12-16 09:45:00|2717|2715.5|2719.5|2718.5|2719.5|2718.5|2716.5|2715.5|1149
1734342600000|2024-12-16 09:50:00|2719|2718|2719|2718|2719.5|2718.5|2718|2717|1052
1734342900000|2024-12-16 09:55:00|2718.5|2717.5|2716.5|2716|2718.5|2717.5|2716.5|2716|670
1734343200000|2024-12-16 10:00:00|2717|2715.5|2711.5|2710.5|2717|2716|2710.5|2709.5|460
1734343500000|2024-12-16 10:05:00|2712|2711|2711.5|2710.5|2712.5|2711.5|2711|2710.5|388
1734343800000|2024-12-16 10:10:00|2712|2711|2705|2704|2713|2712|2704.5|2704|908
1734344100000|2024-12-16 10:15:00|2704.5|2703.5|2702.5|2701.5|2705|2703.5|2701|2700|1101
1734344400000|2024-12-16 10:20:00|2703|2702|2702|2701.5|2704|2703.5|2702|2701|4419
1734344700000|2024-12-16 10:25:00|2702.5|2701|2705|2704|2705.5|2704.5|2701.5|2700.5|378
1734345000000|2024-12-16 10:30:00|2704.5|2703.5|2704.5|2703.5|2705.5|2704.5|2704|2703.5|513
1734345300000|2024-12-16 10:35:00|2705|2704|2703|2702|2705.5|2704.5|2699.5|2698.5|765
1734345600000|2024-12-16 10:40:00|2702.5|2701.5|2702.5|2702|2704|2703|2701.5|2700.5|660
1734345900000|2024-12-16 10:45:00|2703|2702.5|2704.5|2703.5|2705|2704|2702.5|2701.5|637
1734346200000|2024-12-16 10:50:00|2704|2704|2706.5|2706|2707.5|2706.5|2704|2704|1267
1734346500000|2024-12-16 10:55:00|2705.5|2705.5|2705|2704.5|2706|2705.5|2703.5|2703|1964
1734346800000|2024-12-16 11:00:00|2705.5|2704|2702|2701|2705.5|2704.5|2702|2701|959
1734347100000|2024-12-16 11:05:00|2701.5|2700.5|2704|2703|2704.5|2703.5|2700.5|2699.5|2060
1734347400000|2024-12-16 11:10:00|2704.5|2703.5|2703.5|2703|2705|2704|2702.5|2701.5|2994
1734347700000|2024-12-16 11:15:00|2704|2703.5|2707|2706|2707|2706.5|2703.5|2703|2927
1734348000000|2024-12-16 11:20:00|2707.5|2707|2710|2709|2710|2709.5|2707.5|2706.5|1914
1734348300000|2024-12-16 11:25:00|2709.5|2708.5|2714|2713.5|2717|2716|2709.5|2708.5|6542
1734348600000|2024-12-16 11:30:00|2715|2714|2717.5|2717|2719.5|2719|2714.5|2713.5|725
1734348900000|2024-12-16 11:35:00|2717|2716.5|2713|2712.5|2717|2716.5|2713|2712.5|500
1734349200000|2024-12-16 11:40:00|2713.5|2712|2718|2717|2718|2717|2711.5|2711|1075
1734349500000|2024-12-16 11:45:00|2717.5|2716.5|2713.5|2712.5|2717.5|2716.5|2713|2712|2792
1734349800000|2024-12-16 11:50:00|2713|2713|2713.5|2713|2715|2714|2713|2712|2670
1734350100000|2024-12-16 11:55:00|2713|2712.5|2710.5|2710|2714|2713.5|2709|2708.5|709
1734350400000|2024-12-16 12:00:00|2711|2710.5|2711|2710.5|2713.5|2713|2711|2710.5|2700
1734350700000|2024-12-16 12:05:00|2711.5|2710|2710|2709.5|2711.5|2711|2708.5|2707.5|528
1734351000000|2024-12-16 12:10:00|2709.5|2709|2709|2708|2711|2710|2708.5|2707.5|3880
1734351300000|2024-12-16 12:15:00|2709.5|2708.5|2707.5|2706.5|2709.5|2708.5|2705.5|2705|2665
1734351600000|2024-12-16 12:20:00|2707|2707|2709.5|2708.5|2709.5|2708.5|2706.5|2706|759
1734351900000|2024-12-16 12:25:00|2709|2708|2711.5|2710.5|2711.5|2710.5|2707|2706.5|1851
1734352200000|2024-12-16 12:30:00|2712.5|2711|2707|2706.5|2713|2712|2706.5|2706|3163
1734352500000|2024-12-16 12:35:00|2707.5|2706|2705|2704.5|2708|2707|2704.5|2703.5|2270
1734352800000|2024-12-16 12:40:00|2706|2705|2703.5|2703|2706|2705.5|2703|2702.5|794
1734353100000|2024-12-16 12:45:00|2704|2703.5|2706|2705.5|2707.5|2706|2702.5|2702|1587
1734353400000|2024-12-16 12:50:00|2705.5|2705|2704|2703|2706|2705.5|2703.5|2703|1890
1734353700000|2024-12-16 12:55:00|2704.5|2703.5|2704|2703|2705|2704.5|2703|2702.5|1804
1734354000000|2024-12-16 13:00:00|2703.5|2703.5|2701.5|2701|2704|2703.5|2701|2700|1543
1734354300000|2024-12-16 13:05:00|2701|2700.5|2701.5|2700.5|2703.5|2702.5|2699.5|2699|1139
1734354600000|2024-12-16 13:10:00|2701|2701|2702|2701|2704.5|2703.5|2701|2700.5|787
1734354900000|2024-12-16 13:15:00|2701.5|2700.5|2701|2700.5|2702.5|2702|2700|2699|1217
1734355200000|2024-12-16 13:20:00|2700.5|2700|2701.5|2700.5|2703|2702|2700.5|2699.5|499
1734355500000|2024-12-16 13:25:00|2702|2701|2700.5|2700|2702|2701|2700|2699|715
1734355800000|2024-12-16 13:30:00|2700|2699.5|2699.5|2698.5|2701|2700|2699.5|2698.5|1903
1734356100000|2024-12-16 13:35:00|2700.5|2699|2701|2700|2702|2701|2699|2698.5|419
1734356400000|2024-12-16 13:40:00|2702|2700.5|2700|2699|2702|2701|2700|2699|598
1734356700000|2024-12-16 13:45:00|2701|2699.5|2702|2701.5|2702.5|2702|2700.5|2699.5|1050
1734357000000|2024-12-16 13:50:00|2701.5|2701|2702.5|2701.5|2704|2703|2701.5|2700.5|1354
1734357300000|2024-12-16 13:55:00|2702|2701|2701.5|2701|2703|2702|2701|2700.5|720
1734357600000|2024-12-16 14:00:00|2701|2700.5|2705|2704|2705|2704|2701|2700.5|1431
1734357900000|2024-12-16 14:05:00|2704.5|2704.5|2704.5|2704|2706|2705.5|2704.5|2703.5|1854
1734358200000|2024-12-16 14:10:00|2704|2703.5|2705|2704|2705|2704.5|2703.5|2702.5|403
1734358500000|2024-12-16 14:15:00|2704.5|2705|2706.5|2705.5|2707|2706.5|2704.5|2704.5|1087
1734358800000|2024-12-16 14:20:00|2706|2704.5|2702|2701|2706|2704.5|2701.5|2700.5|1192
1734359100000|2024-12-16 14:25:00|2701.5|2701.5|2704.5|2703.5|2706|2705|2701.5|2701.5|1298
1734359400000|2024-12-16 14:30:00|2705|2704.5|2698|2697|2705.5|2704.5|2698|2697|2522
1734359700000|2024-12-16 14:35:00|2697.5|2697.5|2697|2696|2699.5|2698.5|2695.5|2694.5|4061
1734360000000|2024-12-16 14:40:00|2697.5|2696.5|2702|2701|2702|2701.5|2697|2696.5|1671
1734360300000|2024-12-16 14:45:00|2700.5|2700|2703.5|2702.5|2704|2703|2700|2699|2331
1734360600000|2024-12-16 14:50:00|2703|2703|2698.5|2697.5|2703|2703|2697|2696.5|2032
1734360900000|2024-12-16 14:55:00|2699|2698|2701.5|2700|2703|2702|2698.5|2698|5666
1734361200000|2024-12-16 15:00:00|2702|2700.5|2704.5|2703.5|2704.5|2703.5|2702|2700.5|1332
1734361500000|2024-12-16 15:05:00|2704|2703|2707|2706|2709|2708|2703.5|2703|2189
1734361800000|2024-12-16 15:10:00|2706.5|2706.5|2703|2702|2706.5|2706.5|2702|2701.5|1653
1734362100000|2024-12-16 15:15:00|2703.5|2702.5|2703|2702.5|2704.5|2704|2702.5|2701.5|770
1734362400000|2024-12-16 15:20:00|2703.5|2703|2702|2701.5|2704.5|2703.5|2701.5|2701|2339
1734362700000|2024-12-16 15:25:00|2701.5|2701|2703|2702.5|2703.5|2702.5|2701.5|2700.5|961
1734363000000|2024-12-16 15:30:00|2702.5|2702|2705.5|2705|2706|2705.5|2702.5|2702|1373
1734363300000|2024-12-16 15:35:00|2706|2705.5|2705.5|2705|2707.5|2707|2704.5|2703.5|1570
1734363600000|2024-12-16 15:40:00|2706|2705.5|2707|2706|2707|2706|2702.5|2701.5|1471
1734363900000|2024-12-16 15:45:00|2706|2705|2708|2707|2708.5|2707.5|2705|2704|2847
1734364200000|2024-12-16 15:50:00|2707.5|2706.5|2707|2706|2708.5|2708|2706.5|2705.5|1405
1734364500000|2024-12-16 15:55:00|2707.5|2706.5|2707.5|2706.5|2708.5|2708|2706|2705.5|2697
1734364800000|2024-12-16 16:00:00|2707|2706|2705.5|2704.5|2707|2706.5|2705|2704.5|2108
1734365100000|2024-12-16 16:05:00|2705|2704|2703.5|2703|2705|2704|2702.5|2701.5|1153
1734365400000|2024-12-16 16:10:00|2704|2702.5|2703.5|2702.5|2704.5|2704|2703|2702|2147
1734365700000|2024-12-16 16:15:00|2703|2702|2702|2701.5|2704|2703.5|2701.5|2701|1260
1734366000000|2024-12-16 16:20:00|2702.5|2702|2704|2703.5|2704|2703.5|2701|2700|1692
1734366300000|2024-12-16 16:25:00|2704.5|2704|2706.5|2706|2707.5|2707|2704|2704|2285
1734422400000|2024-12-17 08:00:00|2690|2687|2696|2694.5|2700.5|2698.5|2690|2687|1179
1734422700000|2024-12-17 08:05:00|2695.5|2694|2693.5|2692|2697|2695.5|2692.5|2691.5|2078
1734423000000|2024-12-17 08:10:00|2696|2694|2698.5|2697.5|2702.5|2701|2694.5|2693.5|950
1734423300000|2024-12-17 08:15:00|2699|2698|2696|2694.5|2706|2705|2695.5|2694.5|2988
1734423600000|2024-12-17 08:20:00|2697|2695.5|2692|2691.5|2698|2696.5|2692|2691|1813
1734423900000|2024-12-17 08:25:00|2693|2692|2698.5|2697|2698.5|2697|2693|2692|2526
1734424200000|2024-12-17 08:30:00|2698|2696.5|2696|2695|2700|2698.5|2696|2695|429
1734424500000|2024-12-17 08:35:00|2695.5|2695.5|2700.5|2698.5|2700.5|2699|2695.5|2695|513
1734424800000|2024-12-17 08:40:00|2700|2699|2701.5|2700.5|2702.5|2701.5|2699.5|2698.5|1907
1734425100000|2024-12-17 08:45:00|2701|2700|2703.5|2702.5|2704|2703|2700.5|2699.5|1330
1734425400000|2024-12-17 08:50:00|2704|2703|2705.5|2704.5|2705.5|2704.5|2703.5|2702.5|725
1734425700000|2024-12-17 08:55:00|2705|2704|2706|2704.5|2708.5|2707.5|2704.5|2704|730
1734426000000|2024-12-17 09:00:00|2705.5|2705|2707.5|2706.5|2708|2707|2705|2704.5|1417
1734426300000|2024-12-17 09:05:00|2708.5|2707.5|2710|2709|2710|2709|2707|2706.5|324
1734426600000|2024-12-17 09:10:00|2710.5|2709.5|2709|2707.5|2711.5|2710.5|2708|2707.5|2240
1734426900000|2024-12-17 09:15:00|2708.5|2708|2709|2708|2710|2709.5|2708|2707|1652
1734427200000|2024-12-17 09:20:00|2708.5|2707.5|2703.5|2702.5|2709|2708.5|2703|2702|1983
1734427500000|2024-12-17 09:25:00|2703|2703|2703.5|2702.5|2705|2704|2703|2702.5|687
1734427800000|2024-12-17 09:30:00|2703|2702|2703.5|2703|2706|2705|2703|2702|805
1734428100000|2024-12-17 09:35:00|2703|2702|2701|2700|2703|2702|2700.5|2700|958
1734428400000|2024-12-17 09:40:00|2701.5|2700.5|2703.5|2702.5|2703.5|2702.5|2701.5|2700.5|799
1734428700000|2024-12-17 09:45:00|2703|2703|2704|2703|2706|2705|2702.5|2702|1776
1734429000000|2024-12-17 09:50:00|2703.5|2703.5|2702.5|2701.5|2704.5|2703.5|2701|2700|1323
1734429300000|2024-12-17 09:55:00|2702|2701|2704|2702|2704|2702.5|2702|2701|533
1734429600000|2024-12-17 10:00:00|2705|2703|2701.5|2700.5|2708.5|2707|2701|2700|1577
1734429900000|2024-12-17 10:05:00|2701|2700|2701|2699.5|2701.5|2700|2696|2695|2302
1734430200000|2024-12-17 10:10:00|2701.5|2700|2697.5|2696.5|2701.5|2700.5|2697.5|2696.5|1049
1734430500000|2024-12-17 10:15:00|2698|2697|2702.5|2701.5|2702.5|2701.5|2698|2696.5|903
1734430800000|2024-12-17 10:20:00|2702|2701|2703.5|2703|2705|2704|2702|2701|912
1734431100000|2024-12-17 10:25:00|2704|2703.5|2703.5|2703|2705|2703.5|2702.5|2701.5|1633
1734431400000|2024-12-17 10:30:00|2704|2703.5|2707|2706|2707|2706.5|2703.5|2702.5|1909
1734431700000|2024-12-17 10:35:00|2707.5|2705.5|2707.5|2706.5|2708.5|2707.5|2706|2705.5|812
1734432000000|2024-12-17 10:40:00|2708|2707|2708.5|2707.5|2711|2710.5|2708|2707|4624
1734432300000|2024-12-17 10:45:00|2709|2708|2707|2706|2709|2708|2705|2704|1712
1734432600000|2024-12-17 10:50:00|2706|2706.5|2707|2706|2707|2706.5|2705.5|2705|411
1734432900000|2024-12-17 10:55:00|2706.5|2705.5|2703|2702|2707|2706|2703|2702|2505
1734433200000|2024-12-17 11:00:00|2703.5|2702.5|2705.5|2704.5|2706|2705|2702|2701|1577
1734433500000|2024-12-17 11:05:00|2706|2705|2704.5|2704|2706|2705.5|2703.5|2702.5|2347
1734433800000|2024-12-17 11:10:00|2705|2704.5|2702|2701|2705|2704.5|2701.5|2700.5|964
1734434100000|2024-12-17 11:15:00|2702.5|2701.5|2703|2702|2703|2702.5|2701.5|2700.5|1521
1734434400000|2024-12-17 11:20:00|2703.5|2702.5|2704.5|2703.5|2705|2704.5|2703.5|2702.5|481
1734434700000|2024-12-17 11:25:00|2705|2704|2704|2703|2705|2704.5|2703.5|2703|994
1734435000000|2024-12-17 11:30:00|2703.5|2703.5|2703|2702|2704|2703.5|2702.5|2702|627
1734435300000|2024-12-17 11:35:00|2703.5|2702.5|2704.5|2703.5|2705|2704|2703|2702|999
1734435600000|2024-12-17 11:40:00|2704|2704|2703.5|2702.5|2705|2704|2703|2702|717
1734435900000|2024-12-17 11:45:00|2703|2702|2703|2702|2703|2702.5|2701.5|2700.5|436
1734436200000|2024-12-17 11:50:00|2702.5|2701.5|2700.5|2700|2702.5|2701.5|2700.5|2700|733
1734436500000|2024-12-17 11:55:00|2701|2699.5|2700.5|2700|2701.5|2701|2700.5|2699.5|649
1734436800000|2024-12-17 12:00:00|2701|2699.5|2701.5|2700.5|2701.5|2701|2700.5|2699.5|880
1734437100000|2024-12-17 12:05:00|2701|2700|2702|2701|2702.5|2702|2700.5|2700|1050
1734437400000|2024-12-17 12:10:00|2702.5|2701.5|2703|2702|2703|2702|2701|2700.5|912
1734437700000|2024-12-17 12:15:00|2703.5|2702.5|2705|2704|2705|2704.5|2703|2702.5|564
1734438000000|2024-12-17 12:20:00|2704.5|2704.5|2705|2704.5|2706.5|2705.5|2704.5|2703.5|1300
1734438300000|2024-12-17 12:25:00|2706|2705|2706.5|2706|2708|2707|2706|2705|198
1734438600000|2024-12-17 12:30:00|2706|2705.5|2706.5|2706|2707|2706|2704.5|2704|1316
1734438900000|2024-12-17 12:35:00|2706|2705.5|2705.5|2704.5|2706.5|2705.5|2705|2704.5|795
1734439200000|2024-12-17 12:40:00|2706|2705|2708.5|2707.5|2708.5|2708|2706|2705|1331
1734439500000|2024-12-17 12:45:00|2708|2707|2708|2707|2708|2707.5|2707|2706|425
1734439800000|2024-12-17 12:50:00|2707.5|2707.5|2708|2707|2709|2708|2707.5|2707|1491
1734440100000|2024-12-17 12:55:00|2707.5|2706.5|2706.5|2705.5|2708|2707.5|2706|2705.5|1104
1734440400000|2024-12-17 13:00:00|2707|2706|2706.5|2705.5|2708.5|2707.5|2706|2705.5|1149
1734440700000|2024-12-17 13:05:00|2707|2706|2706.5|2706|2707.5|2707|2706|2705.5|1856
1734441000000|2024-12-17 13:10:00|2706|2705.5|2705|2704.5|2706.5|2706|2703.5|2703|1647
1734441300000|2024-12-17 13:15:00|2704.5|2704|2707|2706.5|2707|2706.5|2704.5|2704|519
1734441600000|2024-12-17 13:20:00|2706.5|2706|2703.5|2702.5|2706.5|2706|2703|2702.5|1104
1734441900000|2024-12-17 13:25:00|2703|2702|2703.5|2702.5|2703.5|2703|2702.5|2702|190
1734442200000|2024-12-17 13:30:00|2703|2703|2701|2700.5|2703|2703|2700.5|2700|1351
1734442500000|2024-12-17 13:35:00|2700.5|2700|2698|2697.5|2701|2700|2697.5|2696.5|1653
1734442800000|2024-12-17 13:40:00|2698.5|2698|2701.5|2700.5|2701.5|2701|2698.5|2698|1445
1734443100000|2024-12-17 13:45:00|2701|2701|2702|2701|2702|2701.5|2701|2700|1796
1734443400000|2024-12-17 13:50:00|2702.5|2701.5|2702.5|2701.5|2703.5|2703|2702|2701|2074
1734443700000|2024-12-17 13:55:00|2702|2701|2702|2701|2702.5|2701.5|2701|2700.5|593
1734444000000|2024-12-17 14:00:00|2702.5|2701.5|2699|2698|2702.5|2702|2698.5|2697.5|934
1734444300000|2024-12-17 14:05:00|2699.5|2698.5|2693|2692|2699.5|2698.5|2693|2692|1564
1734444600000|2024-12-17 14:10:00|2693.5|2693|2694|2693|2694.5|2694|2693|2692|1266
1734444900000|2024-12-17 14:15:00|2694.5|2694|2694|2693|2695|2694|2693|2692.5|798
1734445200000|2024-12-17 14:20:00|2693.5|2692.5|2686|2685|2693.5|2692.5|2686|2685|1808
1734445500000|2024-12-17 14:25:00|2686.5|2686|2684.5|2683.5|2686.5|2686|2682.5|2682|1849
1734445800000|2024-12-17 14:30:00|2684|2683|2680|2679|2685|2684|2679|2678.5|2425
1734446100000|2024-12-17 14:35:00|2678.5|2678|2675.5|2674.5|2679|2678.5|2671.5|2670.5|3965
1734446400000|2024-12-17 14:40:00|2675|2675|2671.5|2671|2677|2676|2668.5|2667.5|2287
1734446700000|2024-12-17 14:45:00|2670.5|2670.5|2672|2671|2673.5|2672.5|2668.5|2667.5|2754
1734447000000|2024-12-17 14:50:00|2673|2672|2674|2673.5|2674.5|2673.5|2669|2668|2137
1734447300000|2024-12-17 14:55:00|2674.5|2673|2673.5|2672.5|2674.5|2674|2672.5|2672|2069
1734447600000|2024-12-17 15:00:00|2673|2672|2678|2677|2678.5|2677|2671.5|2670.5|3401
1734447900000|2024-12-17 15:05:00|2678.5|2677.5|2678.5|2678|2681|2680|2677|2676.5|2408
1734448200000|2024-12-17 15:10:00|2679|2677.5|2679|2678.5|2679.5|2679|2677.5|2677|675
1734448500000|2024-12-17 15:15:00|2679.5|2679|2677.5|2676.5|2679.5|2679|2677.5|2676.5|1531
1734448800000|2024-12-17 15:20:00|2677|2676|2680|2679.5|2680.5|2679.5|2674.5|2674|1943
1734449100000|2024-12-17 15:25:00|2680.5|2680|2682|2681|2682.5|2681.5|2680|2679|1816
1734449400000|2024-12-17 15:30:00|2682.5|2681.5|2682.5|2681.5|2686|2685.5|2681.5|2680.5|1643
1734449700000|2024-12-17 15:35:00|2683|2682|2685|2684.5|2685.5|2685|2682.5|2681.5|3284
1734450000000|2024-12-17 15:40:00|2685.5|2685|2685|2684|2685.5|2685|2683.5|2683|2695
1734450300000|2024-12-17 15:45:00|2684.5|2683.5|2684|2683.5|2685|2684.5|2684|2683.5|1669
1734450600000|2024-12-17 15:50:00|2684.5|2684|2684|2683|2685.5|2684.5|2682.5|2682|2915
1734450900000|2024-12-17 15:55:00|2683.5|2682.5|2683|2682|2684|2683.5|2682|2681|2807
1734451200000|2024-12-17 16:00:00|2682.5|2681.5|2684|2683|2684.5|2683.5|2681|2680|3260
1734451500000|2024-12-17 16:05:00|2683.5|2682.5|2681|2680|2684|2683|2680.5|2680|1630
1734451800000|2024-12-17 16:10:00|2681.5|2680.5|2683.5|2683|2684.5|2684|2681|2680|1558
1734452100000|2024-12-17 16:15:00|2684|2683.5|2682.5|2682|2684|2683.5|2679.5|2678.5|2649
1734452400000|2024-12-17 16:20:00|2683.5|2682.5|2680|2679.5|2683.5|2683|2679|2678.5|3725
1734452700000|2024-12-17 16:25:00|2679.5|2679|2678.5|2677.5|2681.5|2681|2677|2676|7300
1734508800000|2024-12-18 08:00:00|2672.5|2670.5|2683.5|2681.5|2684|2682|2665.5|2663.5|3957
1734509100000|2024-12-18 08:05:00|2682.5|2680.5|2678.5|2677|2683|2680.5|2674.5|2673|1415
1734509400000|2024-12-18 08:10:00|2679|2678|2674.5|2673|2681|2679.5|2672.5|2671|1216
1734509700000|2024-12-18 08:15:00|2674|2672.5|2677.5|2676|2681|2679.5|2672.5|2671.5|1950
1734510000000|2024-12-18 08:20:00|2677|2675|2673|2672|2677|2675.5|2672|2671|1247
1734510300000|2024-12-18 08:25:00|2674|2673|2682|2681|2682|2681|2674|2673|1735
1734510600000|2024-12-18 08:30:00|2682.5|2681.5|2683.5|2682.5|2688|2687|2681.5|2680.5|1282
1734510900000|2024-12-18 08:35:00|2682|2681|2685.5|2684.5|2688|2687.5|2681.5|2681|1395
1734511200000|2024-12-18 08:40:00|2684.5|2684|2676|2675.5|2684.5|2684|2676|2675.5|2048
1734511500000|2024-12-18 08:45:00|2675.5|2675|2677.5|2676.5|2679|2678|2674.5|2673.5|2302
1734511800000|2024-12-18 08:50:00|2677|2676|2676.5|2675.5|2678|2677|2675|2674.5|2511
1734512100000|2024-12-18 08:55:00|2678|2677|2683.5|2682.5|2685|2684.5|2677|2676.5|6171
1734512400000|2024-12-18 09:00:00|2683|2683|2685|2684|2686.5|2685.5|2682.5|2681.5|1985
1734512700000|2024-12-18 09:05:00|2685.5|2684.5|2684.5|2684|2685.5|2684.5|2682|2681|959
1734513000000|2024-12-18 09:10:00|2685|2683.5|2689.5|2689|2690|2689.5|2684|2683|1622
1734513300000|2024-12-18 09:15:00|2690|2690|2694.5|2693.5|2694.5|2693.5|2690|2690|1492
1734513600000|2024-12-18 09:20:00|2695|2694|2698.5|2697.5|2701|2700|2694|2693.5|2312
1734513900000|2024-12-18 09:25:00|2698|2697|2699|2698|2701|2700.5|2696.5|2696|2509
1734514200000|2024-12-18 09:30:00|2698.5|2697.5|2699|2698.5|2701|2700|2698|2697.5|1662
1734514500000|2024-12-18 09:35:00|2698.5|2698|2699|2698|2701.5|2700.5|2698|2697.5|1403
1734514800000|2024-12-18 09:40:00|2699.5|2698.5|2703.5|2702.5|2704.5|2703.5|2699.5|2698.5|1093
1734515100000|2024-12-18 09:45:00|2703|2702|2699.5|2698.5|2704.5|2703.5|2698|2697|1742
1734515400000|2024-12-18 09:50:00|2700|2699|2697|2696|2700.5|2699.5|2696.5|2696|1015
1734515700000|2024-12-18 09:55:00|2697.5|2696.5|2695|2694|2697.5|2696.5|2695|2694|1247
1734516000000|2024-12-18 10:00:00|2695.5|2694.5|2694|2693|2695.5|2694.5|2692|2691|1059
1734516300000|2024-12-18 10:05:00|2693.5|2692.5|2690|2689.5|2693.5|2692.5|2690|2689.5|931
1734516600000|2024-12-18 10:10:00|2689.5|2688.5|2688.5|2687.5|2692.5|2691.5|2688|2687.5|882
1734516900000|2024-12-18 10:15:00|2688|2687|2688|2687|2688|2687.5|2685.5|2685|675
1734517200000|2024-12-18 10:20:00|2688.5|2687.5|2689.5|2688.5|2689.5|2689|2686|2685.5|748
1734517500000|2024-12-18 10:25:00|2690|2689|2691.5|2691|2691.5|2691|2688.5|2687.5|1681
1734517800000|2024-12-18 10:30:00|2692.5|2691.5|2693|2692|2694|2693.5|2690|2689.5|2708
1734518100000|2024-12-18 10:35:00|2693.5|2693|2698|2697|2698|2697|2693.5|2692.5|661
1734518400000|2024-12-18 10:40:00|2697.5|2697.5|2706.5|2706|2706.5|2706|2697.5|2697.5|3830
1734518700000|2024-12-18 10:45:00|2707|2706.5|2708|2707|2709|2708.5|2705|2704|2241
1734519000000|2024-12-18 10:50:00|2707.5|2706.5|2705.5|2705|2708|2707|2705|2704.5|1738
1734519300000|2024-12-18 10:55:00|2706|2704.5|2707|2706.5|2707.5|2706.5|2705.5|2704.5|603
1734519600000|2024-12-18 11:00:00|2707.5|2707|2711|2710.5|2711|2710.5|2705.5|2705|973
1734519900000|2024-12-18 11:05:00|2710|2709.5|2709|2708.5|2710|2709.5|2707.5|2706.5|1662
1734520200000|2024-12-18 11:10:00|2708.5|2708|2704.5|2704|2708.5|2708|2704.5|2703.5|1038
1734520500000|2024-12-18 11:15:00|2705|2704.5|2704.5|2703.5|2707|2706.5|2704.5|2703.5|2046
1734520800000|2024-12-18 11:20:00|2703|2702.5|2704.5|2704|2705|2704.5|2703|2702|1199
1734521100000|2024-12-18 11:25:00|2704|2703.5|2703.5|2702.5|2704|2703.5|2701.5|2700.5|635
1734521400000|2024-12-18 11:30:00|2703|2703|2702|2701.5|2703.5|2703|2700|2699|1523
1734521700000|2024-12-18 11:35:00|2701.5|2701|2699|2698|2701.5|2701|2698|2697|785
1734522000000|2024-12-18 11:40:00|2698.5|2697.5|2700.5|2699.5|2700.5|2700|2696.5|2696|1582
1734522300000|2024-12-18 11:45:00|2701|2700|2701|2700.5|2702.5|2702|2700.5|2700|893
1734522600000|2024-12-18 11:50:00|2701.5|2701|2700|2699.5|2702.5|2702|2700|2699.5|933
1734522900000|2024-12-18 11:55:00|2700.5|2700|2700.5|2700|2700.5|2700|2700|2699|428
1734523200000|2024-12-18 12:00:00|2700|2699.5|2701.5|2701|2701.5|2701|2698|2697.5|255
1734523500000|2024-12-18 12:05:00|2701|2700.5|2698.5|2698|2701.5|2700.5|2697|2696|914
1734523800000|2024-12-18 12:10:00|2698|2697.5|2700.5|2700|2701.5|2701|2697.5|2697|528
1734524100000|2024-12-18 12:15:00|2701|2700.5|2702.5|2701.5|2702.5|2701.5|2700.5|2700|389
1734524400000|2024-12-18 12:20:00|2702|2701|2700.5|2700|2702|2701|2700.5|2700|426
1734524700000|2024-12-18 12:25:00|2699|2698.5|2700|2699|2702|2701|2699|2698.5|1113
1734525000000|2024-12-18 12:30:00|2700.5|2699.5|2699.5|2699|2700.5|2700|2699.5|2699|309
1734525300000|2024-12-18 12:35:00|2700|2699.5|2700|2699|2700|2699.5|2698|2697.5|429
1734525600000|2024-12-18 12:40:00|2699.5|2698.5|2700.5|2700|2702|2701|2699|2698.5|657
1734525900000|2024-12-18 12:45:00|2700|2699.5|2699.5|2699|2701|2700|2699.5|2698.5|814
1734526200000|2024-12-18 12:50:00|2699|2698.5|2695|2694|2699|2699|2695|2694|1945
1734526500000|2024-12-18 12:55:00|2695.5|2694.5|2694.5|2694|2696|2695.5|2694|2693.5|864
1734526800000|2024-12-18 13:00:00|2695|2694.5|2693.5|2693|2697.5|2697|2693.5|2692.5|2022
1734527100000|2024-12-18 13:05:00|2694|2692.5|2692.5|2691.5|2694|2693.5|2692.5|2691.5|2376
1734527400000|2024-12-18 13:10:00|2693|2692|2691.5|2691|2693|2692.5|2690.5|2690|804
1734527700000|2024-12-18 13:15:00|2691|2690.5|2690|2689|2691.5|2691|2688|2687.5|3612
1734528000000|2024-12-18 13:20:00|2689.5|2688.5|2691.5|2691|2691.5|2691|2686|2685|1740
1734528300000|2024-12-18 13:25:00|2692|2691.5|2691|2690|2692.5|2692|2690|2689.5|1040
1734528600000|2024-12-18 13:30:00|2691.5|2690.5|2691|2690.5|2693.5|2693|2691|2690|1393
1734528900000|2024-12-18 13:35:00|2690.5|2690|2687|2686.5|2690.5|2690|2686|2685.5|1975
1734529200000|2024-12-18 13:40:00|2686.5|2686|2683.5|2683|2687|2686|2683.5|2683|1835
1734529500000|2024-12-18 13:45:00|2684|2682.5|2686|2685|2686|2685|2684|2682.5|1092
1734529800000|2024-12-18 13:50:00|2685.5|2684.5|2687|2686.5|2687.5|2687|2685.5|2684.5|543
1734530100000|2024-12-18 13:55:00|2686.5|2686|2684.5|2684|2687|2686.5|2684.5|2684|1885
1734530400000|2024-12-18 14:00:00|2684|2683.5|2683|2682|2685|2684|2682.5|2681.5|1444
1734530700000|2024-12-18 14:05:00|2684|2682.5|2687|2686|2687.5|2686|2683.5|2682|975
1734531000000|2024-12-18 14:10:00|2687.5|2686.5|2688|2687.5|2690|2689|2686|2685|1105
1734531300000|2024-12-18 14:15:00|2687.5|2687|2687|2686|2688|2687|2686.5|2685.5|586
1734531600000|2024-12-18 14:20:00|2686.5|2685.5|2687.5|2687|2688.5|2687.5|2686|2685|876
1734531900000|2024-12-18 14:25:00|2688|2686.5|2688|2687.5|2688.5|2688|2688|2686.5|255
1734532200000|2024-12-18 14:30:00|2689.5|2689|2692.5|2691.5|2693.5|2692.5|2687.5|2687|3013
1734532500000|2024-12-18 14:35:00|2692|2691|2695.5|2694.5|2696|2695|2692|2691|937
1734532800000|2024-12-18 14:40:00|2695|2693.5|2695.5|2694.5|2697.5|2697|2693.5|2692.5|1409
1734533100000|2024-12-18 14:45:00|2694.5|2694|2694.5|2694|2696.5|2695.5|2693.5|2692.5|1565
1734533400000|2024-12-18 14:50:00|2694|2693.5|2695|2694.5|2696.5|2696|2693|2692|2265
1734533700000|2024-12-18 14:55:00|2695.5|2695|2696|2695.5|2696|2695.5|2694|2693|1981
1734534000000|2024-12-18 15:00:00|2696.5|2696|2699|2698.5|2700|2699.5|2696.5|2695|929
1734534300000|2024-12-18 15:05:00|2699.5|2698|2702|2701.5|2702.5|2702|2699.5|2698|2163
1734534600000|2024-12-18 15:10:00|2702.5|2702|2701.5|2701|2703.5|2702.5|2701|2700|2358
1734534900000|2024-12-18 15:15:00|2701|2700|2702|2701|2702|2701.5|2700|2699.5|2009
1734535200000|2024-12-18 15:20:00|2701|2701.5|2701.5|2700.5|2701.5|2701.5|2699.5|2699|1677
1734535500000|2024-12-18 15:25:00|2702|2701|2703.5|2703|2703.5|2703|2701|2700.5|2270
1734535800000|2024-12-18 15:30:00|2703|2702.5|2704|2703.5|2705|2704.5|2702|2701.5|2356
1734536100000|2024-12-18 15:35:00|2703.5|2703|2702.5|2701.5|2705|2704|2702.5|2701.5|1458
1734536400000|2024-12-18 15:40:00|2702|2701|2702|2701|2702|2701.5|2701|2700.5|635
1734536700000|2024-12-18 15:45:00|2701.5|2700.5|2701|2700.5|2701.5|2701|2700|2699|3131
1734537000000|2024-12-18 15:50:00|2701.5|2701|2697|2696|2702|2701.5|2697|2696|4953
1734537300000|2024-12-18 15:55:00|2697.5|2696.5|2692.5|2692|2697.5|2696.5|2691.5|2690.5|1828
1734537600000|2024-12-18 16:00:00|2693|2692.5|2690.5|2689.5|2693.5|2693|2690.5|2689.5|3190
1734537900000|2024-12-18 16:05:00|2690|2689|2690.5|2689.5|2691|2690|2688|2687|2361
1734538200000|2024-12-18 16:10:00|2690|2690|2692|2691|2692|2691|2689.5|2689|1860
1734538500000|2024-12-18 16:15:00|2692.5|2691.5|2692.5|2692|2693.5|2692.5|2691|2690.5|1499
1734538800000|2024-12-18 16:20:00|2693|2692.5|2693|2692.5|2693|2692.5|2692|2691.5|525
1734539100000|2024-12-18 16:25:00|2693.5|2693|2695.5|2694.5|2696.5|2696|2693|2692.5|2850
1734595200000|2024-12-19 08:00:00|2636|2635|2641.5|2640|2646|2643.5|2635.5|2633.5|5708
1734595500000|2024-12-19 08:05:00|2641|2639.5|2645.5|2644.5|2647.5|2646|2639.5|2638.5|13632
1734595800000|2024-12-19 08:10:00|2645|2644|2640.5|2639.5|2646|2644.5|2637.5|2636.5|5247
1734596100000|2024-12-19 08:15:00|2640|2639|2634|2633.5|2640.5|2640|2633|2632.5|4511
1734596400000|2024-12-19 08:20:00|2635|2634.5|2646.5|2645.5|2648.5|2647|2635|2634|5190
1734596700000|2024-12-19 08:25:00|2647|2646|2654|2653|2654.5|2653|2646.5|2645.5|2295
1734597000000|2024-12-19 08:30:00|2653.5|2652.5|2659|2658|2663|2662|2652.5|2651.5|5930
1734597300000|2024-12-19 08:35:00|2658.5|2657.5|2680.5|2679.5|2680.5|2679.5|2657.5|2656.5|2848
1734597600000|2024-12-19 08:40:00|2681|2680|2668|2667|2682.5|2681.5|2667|2666.5|5472
1734597900000|2024-12-19 08:45:00|2667.5|2667.5|2665.5|2664.5|2669.5|2668|2665|2664|4547
1734598200000|2024-12-19 08:50:00|2665|2664|2665|2664|2667.5|2667|2664.5|2663.5|1268
1734598500000|2024-12-19 08:55:00|2665.5|2664.5|2665.5|2665|2668.5|2668|2664.5|2663.5|1810
1734598800000|2024-12-19 09:00:00|2666|2664.5|2659|2658|2667.5|2666|2657.5|2656.5|3191
1734599100000|2024-12-19 09:05:00|2659.5|2658.5|2660.5|2659|2665|2664|2659.5|2658.5|1379
1734599400000|2024-12-19 09:10:00|2661|2659.5|2661|2660|2664.5|2663.5|2661|2659.5|2804
1734599700000|2024-12-19 09:15:00|2662|2660.5|2653|2652|2663|2662|2652|2651|4592
1734600000000|2024-12-19 09:20:00|2652.5|2651.5|2650|2649|2652.5|2651.5|2649|2648|2499
1734600300000|2024-12-19 09:25:00|2649.5|2648.5|2652|2651.5|2656|2655.5|2647.5|2647|4954
1734600600000|2024-12-19 09:30:00|2653.5|2651|2654.5|2653.5|2658|2657|2652|2651|2284
1734600900000|2024-12-19 09:35:00|2655|2654|2661.5|2661|2661.5|2661|2655|2654|2156
1734601200000|2024-12-19 09:40:00|2661|2660|2661|2660.5|2661.5|2660.5|2658.5|2657.5|1234
1734601500000|2024-12-19 09:45:00|2661.5|2660|2662|2661|2662.5|2662|2659|2658|2111
1734601800000|2024-12-19 09:50:00|2661.5|2660.5|2657.5|2657|2662|2660.5|2655.5|2655|3043
1734602100000|2024-12-19 09:55:00|2657|2656.5|2655|2654|2657.5|2656.5|2654|2653|1825
1734602400000|2024-12-19 10:00:00|2654.5|2654.5|2651|2650|2655|2654.5|2650.5|2649.5|4345
1734602700000|2024-12-19 10:05:00|2650.5|2649.5|2653.5|2652.5|2653.5|2653|2649.5|2648.5|2128
1734603000000|2024-12-19 10:10:00|2653|2652|2652.5|2651.5|2653|2652|2650|2649.5|2271
1734603300000|2024-12-19 10:15:00|2653|2651|2653|2652|2655|2654|2650.5|2649.5|2085
1734603600000|2024-12-19 10:20:00|2654|2653|2651|2650|2654|2653.5|2650|2649|1642
1734603900000|2024-12-19 10:25:00|2650.5|2649.5|2650.5|2649|2652.5|2651.5|2649.5|2648.5|1457
1734604200000|2024-12-19 10:30:00|2650|2649.5|2648.5|2647.5|2651|2650|2648|2647.5|641
1734604500000|2024-12-19 10:35:00|2648|2647|2646.5|2646|2648.5|2647|2645.5|2645|1722
1734604800000|2024-12-19 10:40:00|2647|2646.5|2648.5|2647.5|2652|2651|2647|2646|2117
1734605100000|2024-12-19 10:45:00|2648|2647|2647|2646|2649.5|2648.5|2646|2645.5|1307
1734605400000|2024-12-19 10:50:00|2646.5|2645.5|2642.5|2641.5|2647|2646.5|2641.5|2641|2594
1734605700000|2024-12-19 10:55:00|2642|2641|2641.5|2641|2644|2643.5|2641.5|2641|2883
1734606000000|2024-12-19 11:00:00|2642|2640.5|2647|2646|2647|2646.5|2641.5|2640.5|2322
1734606300000|2024-12-19 11:05:00|2646.5|2647|2649.5|2648.5|2650.5|2650|2646.5|2647|1895
1734606600000|2024-12-19 11:10:00|2650|2649|2650.5|2650|2650.5|2650|2649|2648.5|1140
1734606900000|2024-12-19 11:15:00|2649.5|2649.5|2654.5|2653.5|2656|2655|2649|2648|2651
1734607200000|2024-12-19 11:20:00|2655|2654|2652.5|2651.5|2655|2654|2651.5|2650.5|1544
1734607500000|2024-12-19 11:25:00|2653|2652|2654.5|2653.5|2654.5|2654|2652.5|2651.5|2078
1734607800000|2024-12-19 11:30:00|2655|2654|2658|2657|2659.5|2659|2655|2654|1345
1734608100000|2024-12-19 11:35:00|2658.5|2657.5|2659|2658|2660.5|2659.5|2658.5|2657|1405
1734608400000|2024-12-19 11:40:00|2659.5|2658.5|2662|2661|2662.5|2661.5|2659|2658|1394
1734608700000|2024-12-19 11:45:00|2662.5|2661.5|2665.5|2665|2665.5|2665|2661.5|2661|1300
1734609000000|2024-12-19 11:50:00|2665|2664.5|2664.5|2663.5|2667|2666|2664.5|2663.5|587
1734609300000|2024-12-19 11:55:00|2665|2664|2664.5|2663|2666|2665|2664.5|2663|544
1734609600000|2024-12-19 12:00:00|2664|2664|2666.5|2665.5|2666.5|2665.5|2664|2663.5|730
1734609900000|2024-12-19 12:05:00|2666|2665|2669|2667.5|2672.5|2671.5|2666|2665|2038
1734610200000|2024-12-19 12:10:00|2668.5|2668|2674|2672.5|2674|2673|2668.5|2667.5|1421
1734610500000|2024-12-19 12:15:00|2673.5|2673|2673.5|2672.5|2674.5|2673.5|2672.5|2672|680
1734610800000|2024-12-19 12:20:00|2673|2671|2671|2670.5|2673.5|2672.5|2671|2670.5|2243
1734611100000|2024-12-19 12:25:00|2671.5|2670|2669|2668|2671.5|2670|2665.5|2665|1351
1734611400000|2024-12-19 12:30:00|2668.5|2667.5|2663|2662|2669|2668|2662.5|2661.5|1543
1734611700000|2024-12-19 12:35:00|2662.5|2661|2666|2665.5|2666.5|2665.5|2661.5|2661|726
1734612000000|2024-12-19 12:40:00|2664.5|2664|2662.5|2661.5|2665|2664|2661.5|2660.5|793
1734612300000|2024-12-19 12:45:00|2663.5|2662.5|2663.5|2662.5|2664|2663.5|2661|2660.5|441
1734612600000|2024-12-19 12:50:00|2664|2663.5|2663|2662.5|2667|2666|2662|2661|1594
1734612900000|2024-12-19 12:55:00|2662|2662|2660|2659|2663|2662|2659.5|2658|641
1734613200000|2024-12-19 13:00:00|2659.5|2658.5|2662|2661|2663|2662|2658.5|2657.5|1612
1734613500000|2024-12-19 13:05:00|2661.5|2660.5|2661.5|2660.5|2662|2661.5|2660|2659|524
1734613800000|2024-12-19 13:10:00|2662|2661|2664.5|2663.5|2664.5|2664|2661.5|2660.5|508
1734614100000|2024-12-19 13:15:00|2665|2664|2667|2666|2667|2666.5|2665|2664|927
1734614400000|2024-12-19 13:20:00|2667.5|2666.5|2666.5|2666|2667.5|2667|2663.5|2663|1044
1734614700000|2024-12-19 13:25:00|2667.5|2666.5|2669|2667.5|2669.5|2668.5|2667.5|2666.5|1052
1734615000000|2024-12-19 13:30:00|2670|2668|2672|2671|2673.5|2672.5|2669.5|2668|2628
1734615300000|2024-12-19 13:35:00|2671.5|2671.5|2671|2670|2672|2671.5|2670|2669|993
1734615600000|2024-12-19 13:40:00|2670|2669.5|2675|2674|2675|2674.5|2670|2669.5|1172
1734615900000|2024-12-19 13:45:00|2674.5|2674.5|2674.5|2674|2675|2674.5|2673|2672|478
1734616200000|2024-12-19 13:50:00|2674|2673|2672|2671|2674.5|2673|2668.5|2668|370
1734616500000|2024-12-19 13:55:00|2672.5|2671.5|2676.5|2676|2676.5|2676|2671.5|2670.5|1224
1734616800000|2024-12-19 14:00:00|2677.5|2676.5|2677.5|2677|2678.5|2677.5|2672.5|2672|3272
1734617100000|2024-12-19 14:05:00|2678|2676.5|2680.5|2680|2680.5|2680|2677.5|2676.5|964
1734617400000|2024-12-19 14:10:00|2682|2679.5|2679.5|2679|2683|2682.5|2677|2676|2019
1734617700000|2024-12-19 14:15:00|2679|2678.5|2676.5|2675.5|2679.5|2679|2676.5|2675.5|970
1734618000000|2024-12-19 14:20:00|2676|2675|2674|2673.5|2677.5|2677|2674|2673.5|1132
1734618300000|2024-12-19 14:25:00|2673.5|2673|2673|2672.5|2675|2674.5|2673|2672|582
1734618600000|2024-12-19 14:30:00|2674.5|2672|2670.5|2669.5|2676|2675.5|2670|2669.5|2553
1734618900000|2024-12-19 14:35:00|2670|2669|2667|2666|2672|2671|2666.5|2665.5|2866
1734619200000|2024-12-19 14:40:00|2666.5|2665.5|2667|2666|2669.5|2669|2665.5|2664.5|3649
1734619500000|2024-12-19 14:45:00|2667.5|2666.5|2668|2667|2669.5|2669|2664.5|2663.5|1801
1734619800000|2024-12-19 14:50:00|2668.5|2667.5|2666.5|2665.5|2670|2669|2666|2665.5|3322
1734620100000|2024-12-19 14:55:00|2668|2667.5|2674|2673|2674.5|2674|2668|2667.5|2817
1734620400000|2024-12-19 15:00:00|2674.5|2673.5|2670|2669.5|2674.5|2673.5|2669|2668|1554
1734620700000|2024-12-19 15:05:00|2670.5|2670|2668|2667|2670.5|2670|2664.5|2664|3513
1734621000000|2024-12-19 15:10:00|2667.5|2667.5|2669|2668.5|2670|2669.5|2667.5|2667|2662
1734621300000|2024-12-19 15:15:00|2668.5|2668|2667.5|2667|2669.5|2669|2665.5|2664.5|2445
1734621600000|2024-12-19 15:20:00|2666.5|2666|2667|2666.5|2667.5|2667|2665.5|2664.5|2676
1734621900000|2024-12-19 15:25:00|2667.5|2667|2664.5|2663.5|2669|2668.5|2664|2663.5|2621
1734622200000|2024-12-19 15:30:00|2665|2664.5|2666|2665.5|2667|2666.5|2664|2663|2254
1734622500000|2024-12-19 15:35:00|2666.5|2666|2668.5|2668|2671|2670|2663|2662|3752
1734622800000|2024-12-19 15:40:00|2669|2668.5|2673|2672|2673|2672.5|2669|2668|4356
1734623100000|2024-12-19 15:45:00|2672.5|2671.5|2673.5|2673|2675|2674|2669|2668.5|3194
1734623400000|2024-12-19 15:50:00|2673|2672.5|2674|2673|2674|2673.5|2672|2671.5|1399
1734623700000|2024-12-19 15:55:00|2673.5|2672.5|2674|2673|2674|2673|2669.5|2668.5|1210
1734624000000|2024-12-19 16:00:00|2672.5|2673.5|2670|2669|2673|2673.5|2668.5|2668|3800
1734624300000|2024-12-19 16:05:00|2669.5|2669.5|2672|2671.5|2674|2673|2669.5|2669.5|2711
1734624600000|2024-12-19 16:10:00|2672.5|2672|2670.5|2670|2672.5|2672|2670.5|2670|2430
1734624900000|2024-12-19 16:15:00|2671|2670.5|2673.5|2673|2675|2674.5|2671|2670|3471
1734625200000|2024-12-19 16:20:00|2673|2672.5|2679.5|2679|2679.5|2679|2672.5|2671.5|3567
1734625500000|2024-12-19 16:25:00|2680|2678.5|2676.5|2676|2680.5|2680|2676|2675.5|5312
1734681600000|2024-12-20 08:00:00|2663.5|2662|2653.5|2652|2665.5|2664|2649|2647.5|2613
1734681900000|2024-12-20 08:05:00|2654|2652.5|2631.5|2630|2654|2652.5|2631.5|2630|10197
1734682200000|2024-12-20 08:10:00|2632|2629|2637.5|2635.5|2642.5|2640.5|2630.5|2629|2939
1734682500000|2024-12-20 08:15:00|2637|2636|2637.5|2636|2642|2640.5|2635.5|2634.5|2598
1734682800000|2024-12-20 08:20:00|2638.5|2636.5|2639.5|2637.5|2642.5|2641.5|2637.5|2636.5|2657
1734683100000|2024-12-20 08:25:00|2640|2639|2638.5|2638|2640.5|2639.5|2636|2635|2656
1734683400000|2024-12-20 08:30:00|2638|2637|2635|2633.5|2639.5|2638.5|2633.5|2632.5|2069
1734683700000|2024-12-20 08:35:00|2635.5|2634|2634|2633|2637|2636|2633|2632.5|1984
1734684000000|2024-12-20 08:40:00|2635|2634|2628|2627|2635|2634.5|2627.5|2626.5|3419
1734684300000|2024-12-20 08:45:00|2628.5|2627.5|2632|2630.5|2633|2632|2627.5|2626.5|6789
1734684600000|2024-12-20 08:50:00|2631.5|2630|2629.5|2628.5|2632.5|2632|2627.5|2626.5|2293
1734684900000|2024-12-20 08:55:00|2629|2627.5|2626.5|2625.5|2632.5|2631.5|2625|2624|3073
1734685200000|2024-12-20 09:00:00|2628|2627|2621|2620|2629.5|2628.5|2620|2618.5|3431
1734685500000|2024-12-20 09:05:00|2620.5|2619.5|2619|2618|2621|2620|2615.5|2614.5|4554
1734685800000|2024-12-20 09:10:00|2620|2618.5|2620|2619.5|2621.5|2621|2617.5|2616|1259
1734686100000|2024-12-20 09:15:00|2620.5|2620.5|2627|2626|2628|2627|2619|2618|2639
1734686400000|2024-12-20 09:20:00|2626.5|2624.5|2629.5|2628|2634|2632.5|2624|2623|5832
1734686700000|2024-12-20 09:25:00|2629|2628.5|2633|2632.5|2633|2632.5|2628|2627|1757
1734687000000|2024-12-20 09:30:00|2633.5|2632|2636.5|2635.5|2636.5|2636|2633|2631.5|2122
1734687300000|2024-12-20 09:35:00|2636|2635|2633|2632|2636.5|2635|2628.5|2627.5|2617
1734687600000|2024-12-20 09:40:00|2632|2631|2629.5|2628.5|2632.5|2632|2629|2628|1792
1734687900000|2024-12-20 09:45:00|2630|2629|2631.5|2630.5|2632.5|2632|2629|2628.5|1995
1734688200000|2024-12-20 09:50:00|2631|2631|2630.5|2629.5|2631|2631|2628.5|2627.5|800
1734688500000|2024-12-20 09:55:00|2631|2630|2632.5|2631.5|2633.5|2632.5|2629.5|2628.5|1748
1734688800000|2024-12-20 10:00:00|2633.5|2632|2633.5|2632.5|2634.5|2634|2632|2631|1893
1734689100000|2024-12-20 10:05:00|2633|2633|2631.5|2630.5|2634|2633.5|2631|2630|1794
1734689400000|2024-12-20 10:10:00|2632|2631|2625.5|2625|2632|2631.5|2625|2624|2778
1734689700000|2024-12-20 10:15:00|2626|2625.5|2626.5|2625|2628.5|2628|2625.5|2624.5|2280
1734690000000|2024-12-20 10:20:00|2626|2625.5|2624|2623|2626|2625.5|2622|2621|2285
1734690300000|2024-12-20 10:25:00|2623.5|2623.5|2622.5|2621.5|2625|2624|2622|2621|1654
1734690600000|2024-12-20 10:30:00|2623.5|2622|2624|2623|2626|2625|2622.5|2621.5|942
1734690900000|2024-12-20 10:35:00|2623.5|2622.5|2622|2621|2624|2623|2620|2619|2054
1734691200000|2024-12-20 10:40:00|2622.5|2621.5|2624|2623.5|2625.5|2625|2621|2620|1806
1734691500000|2024-12-20 10:45:00|2624.5|2624|2630.5|2630|2632.5|2631|2624|2623.5|4543
1734691800000|2024-12-20 10:50:00|2630|2629.5|2634.5|2634|2635.5|2635|2627|2626|17856
1734692100000|2024-12-20 10:55:00|2635|2634.5|2638|2637|2639.5|2638.5|2635|2634.5|19781
1734692400000|2024-12-20 11:00:00|2637.5|2636|2640|2638.5|2645|2644|2636|2635|3422
1734692700000|2024-12-20 11:05:00|2639.5|2639|2640|2638.5|2640|2639.5|2635|2634|2261
1734693000000|2024-12-20 11:10:00|2639.5|2639|2642|2641|2642.5|2642|2638|2637|2112
1734693300000|2024-12-20 11:15:00|2641.5|2640.5|2641.5|2640.5|2642.5|2641.5|2639.5|2638.5|1003
1734693600000|2024-12-20 11:20:00|2641|2640|2639.5|2639|2643|2642|2638.5|2638|1901
1734693900000|2024-12-20 11:25:00|2639|2638.5|2641|2640|2642|2641.5|2639|2638.5|1443
1734694200000|2024-12-20 11:30:00|2640.5|2640.5|2636|2635|2641|2640.5|2635|2634.5|1796
1734694500000|2024-12-20 11:35:00|2635.5|2635.5|2634|2633.5|2637|2636.5|2634|2633|4245
1734694800000|2024-12-20 11:40:00|2634.5|2634|2636|2635|2636.5|2636|2633.5|2633|2164
1734695100000|2024-12-20 11:45:00|2635.5|2634.5|2637.5|2637|2638|2637.5|2633.5|2633|1678
1734695400000|2024-12-20 11:50:00|2637|2636.5|2639|2638.5|2639.5|2639|2637|2636.5|1938
1734695700000|2024-12-20 11:55:00|2639.5|2638|2636.5|2636|2642.5|2641.5|2636|2635.5|3724
1734696000000|2024-12-20 12:00:00|2637|2636.5|2639.5|2638.5|2639.5|2639|2633.5|2633|5318
1734696300000|2024-12-20 12:05:00|2639|2639|2635.5|2634.5|2641|2640|2634|2633.5|11302
1734696600000|2024-12-20 12:10:00|2635|2635|2640|2639.5|2641|2640|2635|2634.5|3515
1734696900000|2024-12-20 12:15:00|2640.5|2639|2636.5|2636|2640.5|2639|2635|2634.5|4094
1734697200000|2024-12-20 12:20:00|2637|2636.5|2638|2637|2638.5|2638|2636.5|2635.5|1669
1734697500000|2024-12-20 12:25:00|2637.5|2637.5|2637.5|2636.5|2639.5|2639|2636|2635.5|1906
1734697800000|2024-12-20 12:30:00|2637|2636|2635|2634|2637|2636|2633.5|2632.5|1324
1734698100000|2024-12-20 12:35:00|2634.5|2633.5|2638|2637.5|2638|2637.5|2634.5|2633.5|599
1734698400000|2024-12-20 12:40:00|2638.5|2638|2639.5|2639|2641.5|2640.5|2638.5|2637.5|1870
1734698700000|2024-12-20 12:45:00|2640|2639.5|2642|2641|2643|2642|2639|2638|3346
1734699000000|2024-12-20 12:50:00|2641.5|2640.5|2640.5|2639.5|2642|2641|2640.5|2639.5|1235
1734699300000|2024-12-20 12:55:00|2640|2640|2640.5|2639.5|2641.5|2641|2640|2639.5|824
1734699600000|2024-12-20 13:00:00|2641.5|2640|2642|2641.5|2642.5|2641.5|2640|2639.5|976
1734699900000|2024-12-20 13:05:00|2641.5|2641|2645|2644|2645|2644|2640.5|2640|2046
1734700200000|2024-12-20 13:10:00|2645.5|2644.5|2647.5|2647|2648.5|2647.5|2645.5|2644.5|1689
1734700500000|2024-12-20 13:15:00|2647|2646|2647.5|2647|2648|2647.5|2646|2645.5|1361
1734700800000|2024-12-20 13:20:00|2647|2646.5|2645|2644.5|2647.5|2647|2644.5|2643.5|769
1734701100000|2024-12-20 13:25:00|2645.5|2645|2644.5|2644|2646.5|2646|2644|2643.5|990
1734701400000|2024-12-20 13:30:00|2645|2645|2649|2648|2650.5|2650|2645|2644.5|3690
1734701700000|2024-12-20 13:35:00|2648.5|2648.5|2645.5|2644.5|2651|2650.5|2645.5|2644.5|1124
1734702000000|2024-12-20 13:40:00|2645|2645|2642.5|2642|2645.5|2645|2641|2640|1856
1734702300000|2024-12-20 13:45:00|2642|2641.5|2641|2640.5|2643|2642|2640|2639|851
1734702600000|2024-12-20 13:50:00|2640.5|2640|2640|2639|2640.5|2640|2638|2637|2072
1734702900000|2024-12-20 13:55:00|2639.5|2640.5|2642|2641|2642.5|2641.5|2639.5|2639.5|2531
1734703200000|2024-12-20 14:00:00|2642.5|2641.5|2641|2640.5|2642.5|2641.5|2639.5|2639|1394
1734703500000|2024-12-20 14:05:00|2641.5|2641|2641.5|2641|2642|2641.5|2640.5|2639.5|1379
1734703800000|2024-12-20 14:10:00|2642|2641.5|2642|2641.5|2643.5|2642.5|2641.5|2641|1020
1734704100000|2024-12-20 14:15:00|2641.5|2641|2642.5|2641.5|2643|2642|2641.5|2641|902
1734704400000|2024-12-20 14:20:00|2642|2642|2643.5|2643|2644|2643.5|2641|2640.5|1139
1734704700000|2024-12-20 14:25:00|2643|2642.5|2644|2643.5|2645|2644.5|2642.5|2642|1141
1734705000000|2024-12-20 14:30:00|2644.5|2644|2650|2649.5|2653.5|2652.5|2643.5|2643|2790
1734705300000|2024-12-20 14:35:00|2650.5|2649|2654.5|2654|2654.5|2654|2648.5|2648|3156
1734705600000|2024-12-20 14:40:00|2654|2653.5|2650|2649.5|2654|2653.5|2648.5|2648|2830
1734705900000|2024-12-20 14:45:00|2650.5|2650|2649|2648.5|2651|2650|2646|2645.5|3604
1734706200000|2024-12-20 14:50:00|2648.5|2648|2646|2645|2649|2648|2645.5|2645|2867
1734706500000|2024-12-20 14:55:00|2646.5|2646|2649|2648.5|2649|2648.5|2646.5|2645.5|1677
1734706800000|2024-12-20 15:00:00|2650|2649|2656|2655|2656.5|2655.5|2649.5|2648|3133
1734707100000|2024-12-20 15:05:00|2656.5|2655.5|2654.5|2653.5|2660|2659.5|2654|2653|3778
1734707400000|2024-12-20 15:10:00|2654|2653|2654|2653.5|2656|2655.5|2651.5|2650.5|1016
1734707700000|2024-12-20 15:15:00|2653.5|2653|2656|2655|2656.5|2656|2653|2652|1781
1734708000000|2024-12-20 15:20:00|2655.5|2654.5|2657.5|2657|2658|2657.5|2655|2654.5|1367
1734708300000|2024-12-20 15:25:00|2658.5|2657.5|2659.5|2659|2661.5|2660.5|2658|2657|4535
1734708600000|2024-12-20 15:30:00|2660|2658.5|2663.5|2663|2665|2664.5|2660|2658.5|3688
1734708900000|2024-12-20 15:35:00|2664|2663.5|2666|2665|2666.5|2666|2664|2663.5|3976
1734709200000|2024-12-20 15:40:00|2665.5|2664.5|2664.5|2663.5|2667|2666|2663.5|2663|1770
1734709500000|2024-12-20 15:45:00|2664|2664|2666|2665.5|2666.5|2665.5|2663.5|2663|1261
1734709800000|2024-12-20 15:50:00|2666.5|2665|2666|2665|2667|2666.5|2665.5|2665|1841
1734710100000|2024-12-20 15:55:00|2665.5|2665.5|2667.5|2667|2668|2667.5|2665.5|2665|2578
1734710400000|2024-12-20 16:00:00|2668|2666.5|2669|2668.5|2669.5|2668.5|2667|2666.5|2297
1734710700000|2024-12-20 16:05:00|2669.5|2669|2670.5|2669.5|2671|2670|2669|2668.5|5938
1734711000000|2024-12-20 16:10:00|2671|2670|2673|2672|2673|2672.5|2670.5|2670|3561
1734711300000|2024-12-20 16:15:00|2672.5|2672.5|2674|2673.5|2675.5|2675|2672.5|2672|2926
1734711600000|2024-12-20 16:20:00|2673.5|2673|2673.5|2673|2674.5|2673.5|2672|2671.5|2423
1734711900000|2024-12-20 16:25:00|2674|2672|2674.5|2673.5|2675|2674.5|2671.5|2671|3359
1734940800000|2024-12-23 08:00:00|2682.5|2680|2682|2680.5|2683|2681.5|2673.5|2672|1693
1734941100000|2024-12-23 08:05:00|2682.5|2681.5|2678|2676.5|2687|2685.5|2676.5|2675|4513
1734941400000|2024-12-23 08:10:00|2677.5|2676|2677.5|2676.5|2684.5|2683|2677.5|2676|1323
1734941700000|2024-12-23 08:15:00|2677|2676|2666.5|2664.5|2677|2676|2666|2664.5|2891
1734942000000|2024-12-23 08:20:00|2667|2665|2665.5|2663.5|2667|2665.5|2664.5|2663.5|593
1734942300000|2024-12-23 08:25:00|2665|2664|2658.5|2657|2665.5|2664|2657|2655.5|699
1734942600000|2024-12-23 08:30:00|2657|2656|2652.5|2651.5|2657|2656|2649.5|2648|1712
1734942900000|2024-12-23 08:35:00|2652|2650.5|2657.5|2656.5|2657.5|2656.5|2652|2650.5|1171
1734943200000|2024-12-23 08:40:00|2658|2657|2659.5|2658.5|2659.5|2659|2655|2653.5|494
1734943500000|2024-12-23 08:45:00|2659|2657.5|2658|2657.5|2662|2660.5|2657.5|2656.5|577
1734943800000|2024-12-23 08:50:00|2659|2658|2661.5|2660.5|2662|2661.5|2659|2658|1287
1734944100000|2024-12-23 08:55:00|2661|2660|2662|2661|2662.5|2662|2660|2659|1130
1734944400000|2024-12-23 09:00:00|2661|2659.5|2657.5|2656.5|2662.5|2662|2657|2656.5|1081
1734944700000|2024-12-23 09:05:00|2657|2658|2661.5|2661|2663|2662.5|2657|2658|1943
1734945000000|2024-12-23 09:10:00|2661|2660|2656.5|2655.5|2661.5|2661|2656|2655|1301
1734945300000|2024-12-23 09:15:00|2656|2655|2656.5|2655.5|2657.5|2656.5|2655.5|2655|705
1734945600000|2024-12-23 09:20:00|2656|2655|2658.5|2657.5|2659.5|2659|2656|2655|274
1734945900000|2024-12-23 09:25:00|2658|2656.5|2659|2658|2659.5|2658.5|2656.5|2655.5|495
1734946200000|2024-12-23 09:30:00|2659.5|2658.5|2660|2659.5|2664.5|2664|2658.5|2657|1481
1734946500000|2024-12-23 09:35:00|2660.5|2660|2658.5|2657.5|2662|2661.5|2658|2657.5|1177
1734946800000|2024-12-23 09:40:00|2659|2658|2656.5|2656|2662.5|2661.5|2656.5|2656|1266
1734947100000|2024-12-23 09:45:00|2658|2657|2662.5|2661.5|2662.5|2662|2657.5|2656.5|513
1734947400000|2024-12-23 09:50:00|2663|2662|2660.5|2659.5|2663.5|2663|2660|2659.5|1166
1734947700000|2024-12-23 09:55:00|2660|2660|2655.5|2654.5|2661|2660.5|2655.5|2654.5|1439
1734948000000|2024-12-23 10:00:00|2655|2655|2657.5|2656.5|2659|2658|2655|2654|747
1734948300000|2024-12-23 10:05:00|2658|2657|2661.5|2660.5|2661.5|2661|2657.5|2657|724
1734948600000|2024-12-23 10:10:00|2661|2660|2662|2661|2664.5|2663.5|2660.5|2659.5|1088
1734948900000|2024-12-23 10:15:00|2661.5|2660|2661|2660.5|2662|2661.5|2660.5|2660|1256
1734949200000|2024-12-23 10:20:00|2661.5|2661|2658|2657|2661.5|2661|2657.5|2657|1270
1734949500000|2024-12-23 10:25:00|2657.5|2658|2658.5|2657.5|2659|2658.5|2657.5|2657|1238
1734949800000|2024-12-23 10:30:00|2659|2658|2658.5|2657.5|2659.5|2659|2656|2655|2463
1734950100000|2024-12-23 10:35:00|2658|2658|2659.5|2659|2660.5|2660|2658|2657.5|1856
1734950400000|2024-12-23 10:40:00|2659|2658|2660|2659.5|2661.5|2661|2659|2658|1642
1734950700000|2024-12-23 10:45:00|2659.5|2659|2658.5|2657.5|2659.5|2659.5|2658|2657|496
1734951000000|2024-12-23 10:50:00|2658|2657|2660|2659|2661|2660.5|2658|2657|2025
1734951300000|2024-12-23 10:55:00|2659.5|2658.5|2657|2656|2660.5|2660|2657|2656|1272
1734951600000|2024-12-23 11:00:00|2657.5|2656.5|2657.5|2657|2658.5|2658|2655.5|2655|1198
1734951900000|2024-12-23 11:05:00|2657|2656.5|2655|2654|2657.5|2657|2654|2653.5|1813
1734952200000|2024-12-23 11:10:00|2654.5|2654.5|2659|2658.5|2659|2658.5|2654.5|2654.5|1874
1734952500000|2024-12-23 11:15:00|2659.5|2659|2657|2656|2659.5|2659|2656.5|2655|1153
1734952800000|2024-12-23 11:20:00|2657.5|2655.5|2655.5|2654.5|2657.5|2656|2654.5|2653.5|76
1734953100000|2024-12-23 11:25:00|2655|2654|2654|2653|2655|2654.5|2653|2652|1934
1734953400000|2024-12-23 11:30:00|2653.5|2653.5|2655.5|2654|2657|2656|2653.5|2653|2273
1734953700000|2024-12-23 11:35:00|2655|2654.5|2654|2653|2655.5|2654.5|2653|2652|483
1734954000000|2024-12-23 11:40:00|2653.5|2652.5|2654|2653|2654.5|2653.5|2652.5|2651.5|1092
1734954300000|2024-12-23 11:45:00|2653.5|2652.5|2655|2654|2655.5|2654|2653.5|2652.5|517
1734954600000|2024-12-23 11:50:00|2655.5|2654.5|2654.5|2654|2655.5|2654.5|2654|2653.5|382
1734954900000|2024-12-23 11:55:00|2655|2654.5|2655.5|2654.5|2656|2655|2655|2654|161
1734955200000|2024-12-23 12:00:00|2656|2655|2656.5|2655.5|2657.5|2657|2656|2655|797
1734955500000|2024-12-23 12:05:00|2656|2655|2658|2657|2658|2657.5|2655.5|2654.5|401
1734955800000|2024-12-23 12:10:00|2658.5|2657.5|2659.5|2658.5|2660.5|2659.5|2658|2657|789
1734956100000|2024-12-23 12:15:00|2659|2658|2659|2658|2659|2658.5|2658.5|2657.5|235
1734956400000|2024-12-23 12:20:00|2658|2657.5|2661|2660|2661|2660.5|2658|2657.5|649
1734956700000|2024-12-23 12:25:00|2660.5|2659.5|2660|2659|2660.5|2659.5|2659.5|2659|117
1734957000000|2024-12-23 12:30:00|2660.5|2659.5|2662|2661.5|2662.5|2662|2660.5|2659|771
1734957300000|2024-12-23 12:35:00|2662.5|2661|2663|2662|2663|2662.5|2660.5|2660|1212
1734957600000|2024-12-23 12:40:00|2662.5|2661.5|2659.5|2658.5|2662.5|2661.5|2659|2658.5|652
1734957900000|2024-12-23 12:45:00|2660|2659|2658|2657|2660.5|2660|2658|2657|297
1734958200000|2024-12-23 12:50:00|2657.5|2656.5|2659|2658|2659.5|2658.5|2656.5|2655.5|794
1734958500000|2024-12-23 12:55:00|2658.5|2658.5|2659.5|2659|2659.5|2659|2657.5|2657|653
1734958800000|2024-12-23 13:00:00|2660|2659.5|2660|2659.5|2661|2660|2660|2659|289
1734959100000|2024-12-23 13:05:00|2660.5|2659|2656|2655.5|2660.5|2660|2656|2655|633
1734959400000|2024-12-23 13:10:00|2657|2655|2655.5|2655|2657|2656|2655|2654.5|277
1734959700000|2024-12-23 13:15:00|2656|2655.5|2652|2651|2656|2655.5|2652|2651|455
1734960000000|2024-12-23 13:20:00|2652.5|2651.5|2653.5|2653|2653.5|2653|2652|2651|441
1734960300000|2024-12-23 13:25:00|2653|2652.5|2653|2652.5|2653.5|2653|2653|2652|514
1734960600000|2024-12-23 13:30:00|2652.5|2652|2652|2651|2653.5|2652.5|2651.5|2651|645
1734960900000|2024-12-23 13:35:00|2651.5|2651.5|2648.5|2647.5|2652|2651.5|2648.5|2647.5|1376
1734961200000|2024-12-23 13:40:00|2649|2648|2649|2648.5|2649|2648.5|2647.5|2646.5|1292
1734961500000|2024-12-23 13:45:00|2650|2648|2646.5|2645.5|2650|2649.5|2646.5|2645.5|577
1734961800000|2024-12-23 13:50:00|2647|2646|2648.5|2647.5|2649|2648.5|2647|2645.5|1000
1734962100000|2024-12-23 13:55:00|2648|2647|2645|2644|2648.5|2647|2645|2643.5|524
1734962400000|2024-12-23 14:00:00|2645.5|2644.5|2651.5|2651|2652|2651|2644.5|2644|1476
1734962700000|2024-12-23 14:05:00|2652|2650.5|2645|2643.5|2652.5|2650.5|2644.5|2643.5|775
1734963000000|2024-12-23 14:10:00|2644.5|2644|2644|2643.5|2646.5|2646|2644|2643.5|3355
1734963300000|2024-12-23 14:15:00|2643.5|2642.5|2642.5|2641.5|2644.5|2644|2642.5|2641.5|618
1734963600000|2024-12-23 14:20:00|2643|2642|2646.5|2645.5|2646.5|2646|2643|2642|881
1734963900000|2024-12-23 14:25:00|2646|2646.5|2647.5|2647|2649|2648.5|2646|2646|1750
1734964200000|2024-12-23 14:30:00|2648|2647.5|2650|2649.5|2650.5|2649.5|2646|2645|2884
1734964500000|2024-12-23 14:35:00|2649.5|2649|2649.5|2648.5|2650.5|2649.5|2648.5|2648|988
1734964800000|2024-12-23 14:40:00|2650|2649|2650.5|2649|2652.5|2651.5|2647.5|2646.5|1649
1734965100000|2024-12-23 14:45:00|2650|2648.5|2645.5|2644.5|2650|2648.5|2645.5|2644|3516
1734965400000|2024-12-23 14:50:00|2645|2645|2650.5|2650|2652.5|2651.5|2645|2644|5444
1734965700000|2024-12-23 14:55:00|2651|2650.5|2651.5|2650|2653|2652|2650|2649.5|3522
1734966000000|2024-12-23 15:00:00|2651|2650.5|2643.5|2642.5|2652|2651.5|2643|2642|7277
1734966300000|2024-12-23 15:05:00|2644|2643|2646|2645|2648.5|2647.5|2644|2643|3848
1734966600000|2024-12-23 15:10:00|2645.5|2644.5|2646.5|2645.5|2648|2647|2645|2644|2223
1734966900000|2024-12-23 15:15:00|2647.5|2646.5|2645.5|2644.5|2648|2647|2645|2644|1233
1734967200000|2024-12-23 15:20:00|2646|2645|2646.5|2646|2648|2647|2645|2644.5|739
1734967500000|2024-12-23 15:25:00|2646|2645.5|2646|2645|2646.5|2646|2645|2644.5|1453
1734967800000|2024-12-23 15:30:00|2647|2645.5|2648|2647.5|2648|2647.5|2646.5|2645.5|546
1734968100000|2024-12-23 15:35:00|2647.5|2647|2650.5|2649.5|2651|2650|2647.5|2646.5|962
1734968400000|2024-12-23 15:40:00|2649.5|2650|2647.5|2646.5|2650|2650|2647|2646|2109
1734968700000|2024-12-23 15:45:00|2647|2646|2644.5|2643.5|2647.5|2647|2644|2643|1812
1734969000000|2024-12-23 15:50:00|2644|2644|2646|2645|2647|2646|2644|2643.5|678
1734969300000|2024-12-23 15:55:00|2646.5|2645.5|2649|2648|2650|2649|2646.5|2645.5|1312
1734969600000|2024-12-23 16:00:00|2648.5|2647.5|2649.5|2648.5|2651.5|2651|2648.5|2647.5|2331
1734969900000|2024-12-23 16:05:00|2649|2649|2650|2649.5|2650.5|2650|2648.5|2648|954
1734970200000|2024-12-23 16:10:00|2650.5|2650|2652.5|2651.5|2652.5|2651.5|2649.5|2649|1098
1734970500000|2024-12-23 16:15:00|2653|2652|2653.5|2652.5|2653.5|2653|2651.5|2650.5|225
1734970800000|2024-12-23 16:20:00|2653|2653|2652|2651|2654|2653|2651|2650.5|2592
1734971100000|2024-12-23 16:25:00|2651.5|2651.5|2655|2654|2655.5|2655|2651|2650.5|7563
1735027200000|2024-12-24 08:00:00|2670|2667.5|2678.5|2676.5|2685|2682.5|2669|2667|5371
1735027500000|2024-12-24 08:05:00|2677|2674.5|2671|2669|2677|2674.5|2668.5|2666.5|1121
1735027800000|2024-12-24 08:10:00|2670.5|2668.5|2667.5|2666|2671.5|2671|2667|2666|2102
1735028100000|2024-12-24 08:15:00|2667|2664|2667.5|2666.5|2667.5|2666.5|2663.5|2662.5|1426
1735028400000|2024-12-24 08:20:00|2667|2665.5|2665.5|2664.5|2667.5|2666|2664.5|2663.5|1034
1735028700000|2024-12-24 08:25:00|2665|2664|2665.5|2664|2666|2665|2664|2663|607
1735029000000|2024-12-24 08:30:00|2665|2664.5|2665|2664|2668|2666.5|2665|2664|498
1735029300000|2024-12-24 08:35:00|2664|2663.5|2667|2666|2667|2666|2664|2663.5|615
1735029600000|2024-12-24 08:40:00|2666.5|2667|2668.5|2667.5|2670.5|2669.5|2666.5|2667|571
1735029900000|2024-12-24 08:45:00|2668|2667|2666.5|2665.5|2669|2668|2666.5|2665.5|1198
1735030200000|2024-12-24 08:50:00|2666|2665|2666|2664.5|2668.5|2667|2665|2664|3186
1735030500000|2024-12-24 08:55:00|2665.5|2665|2665.5|2664.5|2666|2665|2665|2664|244
1735030800000|2024-12-24 09:00:00|2666.5|2665|2668.5|2667.5|2669|2668.5|2666|2665|1508
1735031100000|2024-12-24 09:05:00|2668|2668|2667|2666|2668.5|2668|2666.5|2666|2102
1735031400000|2024-12-24 09:10:00|2666|2665.5|2666.5|2665.5|2667.5|2667|2666|2665|1988
1735031700000|2024-12-24 09:15:00|2666|2666|2670|2669.5|2670|2669.5|2665.5|2665|1066
1735032000000|2024-12-24 09:20:00|2669.5|2669|2667|2666|2670|2669.5|2667|2666|1471
1735032300000|2024-12-24 09:25:00|2667.5|2666.5|2668|2667|2668.5|2668|2667|2666.5|1094
1735032600000|2024-12-24 09:30:00|2667.5|2667.5|2670.5|2669.5|2671.5|2670|2667.5|2667.5|1471
1735032900000|2024-12-24 09:35:00|2669.5|2668.5|2670|2669|2670.5|2670|2668|2667|1549
1735033200000|2024-12-24 09:40:00|2669.5|2669.5|2668.5|2667.5|2670.5|2670|2668|2667.5|1022
1735033500000|2024-12-24 09:45:00|2669|2668|2669|2668|2669|2668.5|2667.5|2667|1150
1735033800000|2024-12-24 09:50:00|2668.5|2667.5|2665.5|2664.5|2668.5|2668|2665|2664.5|488
1735034100000|2024-12-24 09:55:00|2666.5|2665.5|2667.5|2667|2667.5|2667|2666|2665.5|1135
1735034400000|2024-12-24 10:00:00|2668|2667.5|2675|2674|2675|2674|2668|2667|2190
1735034700000|2024-12-24 10:05:00|2675.5|2674.5|2676|2675.5|2676.5|2675.5|2675.5|2673.5|125
1735035000000|2024-12-24 10:10:00|2676.5|2676|2676|2675|2676.5|2676|2676|2675|36
1735035300000|2024-12-24 10:15:00|2675.5|2674.5|2672|2671.5|2675.5|2675|2672|2671|243
1735035600000|2024-12-24 10:20:00|2673.5|2672.5|2672|2671|2674|2673|2671|2670.5|938
1735035900000|2024-12-24 10:25:00|2672.5|2671.5|2675.5|2674.5|2675.5|2674.5|2672.5|2671.5|681
1735036200000|2024-12-24 10:30:00|2676|2675|2675.5|2675|2676.5|2675.5|2675.5|2675|283
1735036500000|2024-12-24 10:35:00|2675|2674.5|2675|2674|2675.5|2674.5|2675|2674|276
1735036800000|2024-12-24 10:40:00|2674.5|2674.5|2674.5|2674|2674.5|2674.5|2674.5|2673.5|0
1735037100000|2024-12-24 10:45:00|2675|2674.5|2675|2674.5|2675|2674.5|2675|2674|349
1735037400000|2024-12-24 10:50:00||2674||2674||2674.5||2674|227
1735037700000|2024-12-24 10:55:00|2674.5|2674.5|2675.5|2674.5|2675.5|2675|2674|2673|910
1735038000000|2024-12-24 11:00:00|2676|2675|2675|2674.5|2676|2675.5|2675|2674.5|386
1735038300000|2024-12-24 11:05:00|2676|2675|2676.5|2676|2677.5|2676.5|2676|2675|1135
1735038600000|2024-12-24 11:10:00|2678|2675.5|2680|2679.5|2680|2679.5|2678|2675.5|317
1735038900000|2024-12-24 11:15:00|2679.5|2679|2679.5|2678.5|2681|2680|2678|2677|998
1735039200000|2024-12-24 11:20:00|2679||2679.5||2679.5||2679||174
1735039500000|2024-12-24 11:25:00|2680.5|2679|2680.5|2680|2682|2681.5|2680.5|2679|544
1735039800000|2024-12-24 11:30:00|2681|2680.5|2681.5|2680.5|2681.5|2681|2680.5|2680.5|677
1735040100000|2024-12-24 11:35:00|2680.5|2681|2678.5|2678|2680.5|2681|2678.5|2678|200
1735040400000|2024-12-24 11:40:00|2679|2679|2680|2679|2680|2679.5|2679|2679|167
1735040700000|2024-12-24 11:45:00|2679.5|2679.5|2679|2678|2680|2679.5|2678.5|2678|1066
1735041000000|2024-12-24 11:50:00|2679.5|2678.5|2679|2678.5|2680|2679.5|2679|2678.5|357
1735041300000|2024-12-24 11:55:00|2678.5|2678|2678.5|2677.5|2679|2678.5|2678.5|2677.5|140
1735041600000|2024-12-24 12:00:00|2678|2677|2674|2673|2678|2677|2673.5|2673|308
1735041900000|2024-12-24 12:05:00|2674.5|2672.5|2672.5|2672|2675|2674|2672.5|2672|1018
1735042200000|2024-12-24 12:10:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2673|2672.5|705
1735042500000|2024-12-24 12:15:00|2673|2672|2669|2668|2673|2672|2668.5|2668|2004
1735042800000|2024-12-24 12:20:00|2668.5|2668.5|2666.5|2665.5|2668.5|2668.5|2664.5|2664|830
1735043100000|2024-12-24 12:25:00|2666|2665|2663.5|2662.5|2667|2666.5|2662.5|2661.5|1118
1735043400000|2024-12-24 12:30:00|2664|2663|2665.5|2665|2666.5|2665.5|2663.5|2663|1501
1735043700000|2024-12-24 12:35:00|2665|2663.5|2660|2658.5|2665|2663.5|2658.5|2657.5|2612
1735044000000|2024-12-24 12:40:00|2659.5|2659|2661.5|2660.5|2663|2661.5|2659.5|2659|2502
1735044300000|2024-12-24 12:45:00|2662.5|2661|2662|2661|2662.5|2661|2661.5|2660.5|1398
1735044600000|2024-12-24 12:50:00|2663|2661.5|2663|2662|2663.5|2662.5|2662.5|2661.5|987
1735286400000|2024-12-27 08:00:00|2660|2657.5|2671|2669.5|2676.5|2675|2658|2656.5|4787
1735286700000|2024-12-27 08:05:00|2669.5|2667|2677|2676|2679.5|2678.5|2661.5|2659.5|3196
1735287000000|2024-12-27 08:10:00|2676.5|2676.5|2670|2668.5|2677|2676.5|2669.5|2668.5|4581
1735287300000|2024-12-27 08:15:00|2671.5|2670|2678.5|2677.5|2678.5|2678|2671.5|2670|3604
1735287600000|2024-12-27 08:20:00|2678|2677|2679.5|2678.5|2682.5|2681.5|2676.5|2675.5|4636
1735287900000|2024-12-27 08:25:00|2680|2678|2689|2688|2689|2688|2679|2678|5132
1735288200000|2024-12-27 08:30:00|2689.5|2688.5|2684.5|2683|2690.5|2690|2683|2682|2817
1735288500000|2024-12-27 08:35:00|2684|2683.5|2687.5|2686.5|2688|2687|2683.5|2682.5|1282
1735288800000|2024-12-27 08:40:00|2688|2687|2687.5|2686.5|2692|2691|2687|2686|1652
1735289100000|2024-12-27 08:45:00|2687|2686|2684.5|2683.5|2687|2686|2683|2682.5|1762
1735289400000|2024-12-27 08:50:00|2685|2684|2692.5|2691.5|2695|2694.5|2684.5|2683.5|3575
1735289700000|2024-12-27 08:55:00|2690.5|2689.5|2693|2692|2694|2693|2690|2689|1414
1735290000000|2024-12-27 09:00:00|2693.5|2692.5|2698|2697|2698.5|2697.5|2693.5|2692.5|2681
1735290300000|2024-12-27 09:05:00|2697.5|2696.5|2696|2695|2698|2697|2695.5|2694.5|2204
1735290600000|2024-12-27 09:10:00|2695.5|2694.5|2693.5|2692.5|2696|2695|2693|2692|1819
1735290900000|2024-12-27 09:15:00|2693|2692|2689.5|2688.5|2693.5|2692|2687.5|2686.5|3260
1735291200000|2024-12-27 09:20:00|2689|2688|2685|2684.5|2689|2688|2685|2684|934
1735291500000|2024-12-27 09:25:00|2685.5|2684|2685.5|2685|2685.5|2685|2684.5|2683.5|602
1735291800000|2024-12-27 09:30:00|2686|2684.5|2682|2681|2686|2685.5|2681|2680|938
1735292100000|2024-12-27 09:35:00|2682.5|2681.5|2684|2683.5|2686.5|2685.5|2682|2681|1325
1735292400000|2024-12-27 09:40:00|2684.5|2684|2684|2683.5|2685|2684|2683|2682|897
1735292700000|2024-12-27 09:45:00|2683.5|2683|2685.5|2685|2687|2686|2682|2681.5|644
1735293000000|2024-12-27 09:50:00|2686|2685.5|2687|2686.5|2687|2686.5|2685|2684.5|835
1735293300000|2024-12-27 09:55:00|2687.5|2687|2686|2685.5|2690.5|2689.5|2686|2685.5|2582
1735293600000|2024-12-27 10:00:00|2686.5|2686|2691|2690|2691.5|2690.5|2686.5|2685.5|4400
1735293900000|2024-12-27 10:05:00|2690.5|2690.5|2689.5|2689|2692|2691|2689.5|2689|1837
1735294200000|2024-12-27 10:10:00|2690|2688|2690|2688.5|2692|2691|2688|2687.5|2271
1735294500000|2024-12-27 10:15:00|2689.5|2689|2685|2684.5|2690|2689|2685|2684.5|2105
1735294800000|2024-12-27 10:20:00|2685.5|2685|2685|2684.5|2686.5|2685.5|2684.5|2684|2015
1735295100000|2024-12-27 10:25:00|2685.5|2685|2683.5|2682.5|2685.5|2685|2683|2682.5|1562
1735295400000|2024-12-27 10:30:00|2684|2683|2684.5|2683.5|2684.5|2684|2682.5|2681.5|1066
1735295700000|2024-12-27 10:35:00|2684|2682.5|2681.5|2681|2684|2682.5|2681.5|2681|707
1735296000000|2024-12-27 10:40:00|2681|2680.5|2683|2682|2683.5|2683|2681|2680|1278
1735296300000|2024-12-27 10:45:00|2682.5|2681.5|2682|2681.5|2683|2682.5|2682|2681.5|784
1735296600000|2024-12-27 10:50:00|2682.5|2682|2684.5|2683.5|2685.5|2684.5|2682.5|2681.5|1520
1735296900000|2024-12-27 10:55:00|2685|2684|2690|2689|2691.5|2690.5|2684|2683.5|3732
1735297200000|2024-12-27 11:00:00|2690.5|2689.5|2686|2685|2690.5|2690|2685.5|2684.5|1959
1735297500000|2024-12-27 11:05:00|2687|2686|2690.5|2690|2690.5|2690|2685|2684.5|2200
1735297800000|2024-12-27 11:10:00|2691|2689.5|2689.5|2688.5|2691.5|2690.5|2689|2688.5|597
1735298100000|2024-12-27 11:15:00|2689|2689|2687.5|2687|2691|2690.5|2687.5|2687|2137
1735298400000|2024-12-27 11:20:00|2688|2686.5|2690|2689|2690|2689.5|2686|2685.5|1771
1735298700000|2024-12-27 11:25:00|2689|2688|2690|2689|2690|2689|2688|2687.5|572
1735299000000|2024-12-27 11:30:00|2689.5|2688.5|2686|2685.5|2690|2689|2686|2685.5|1872
1735299300000|2024-12-27 11:35:00|2686.5|2685|2686.5|2685.5|2687|2686.5|2685.5|2685|1209
1735299600000|2024-12-27 11:40:00|2686|2685|2688|2687.5|2688.5|2688|2685.5|2684.5|1614
1735299900000|2024-12-27 11:45:00|2688.5|2688|2689.5|2689|2689.5|2689|2687.5|2686.5|10622
1735300200000|2024-12-27 11:50:00|2689|2688.5|2688.5|2688|2690|2689.5|2688.5|2688|7459
1735300500000|2024-12-27 11:55:00|2688|2687.5|2686.5|2686|2688.5|2688|2686|2685|10315
1735300800000|2024-12-27 12:00:00|2687|2686.5|2690.5|2689.5|2691|2690|2687|2686|3059
1735301100000|2024-12-27 12:05:00|2690|2689|2689|2688.5|2690|2689|2688|2687.5|1440
1735301400000|2024-12-27 12:10:00|2688.5|2687.5|2685.5|2684.5|2689|2688|2684.5|2684|3030
1735301700000|2024-12-27 12:15:00|2686|2685|2687|2686.5|2688|2687|2685.5|2684.5|1051
1735302000000|2024-12-27 12:20:00|2687.5|2686|2686.5|2685.5|2687.5|2686|2686|2685|1674
1735302300000|2024-12-27 12:25:00|2686|2684.5|2685|2684.5|2686.5|2685|2685|2684|646
1735302600000|2024-12-27 12:30:00|2686|2685.5|2683|2682|2686|2685.5|2682|2681.5|1545
1735302900000|2024-12-27 12:35:00|2682.5|2682.5|2684|2683|2684|2683|2682.5|2682|519
1735303200000|2024-12-27 12:40:00|2684.5|2683.5|2683.5|2683|2684.5|2683.5|2683|2682.5|322
1735303500000|2024-12-27 12:45:00|2684|2682.5|2680.5|2679.5|2684|2682.5|2680|2679.5|523
1735303800000|2024-12-27 12:50:00|2680|2680|2680.5|2679.5|2681|2680.5|2679|2678|876
1735304100000|2024-12-27 12:55:00|2680|2680|2679|2678|2680.5|2680|2679|2678|1999
1735304400000|2024-12-27 13:00:00|2678.5|2678.5|2678.5|2677.5|2678.5|2678.5|2677|2676|1042
1735304700000|2024-12-27 13:05:00|2678|2677|2679.5|2678.5|2682|2681|2678|2677|2120
1735305000000|2024-12-27 13:10:00|2680|2679|2678|2677|2680|2679|2677.5|2677|684
1735305300000|2024-12-27 13:15:00|2677.5|2677.5|2678|2677|2679|2678|2677|2676.5|1246
1735305600000|2024-12-27 13:20:00|2678.5|2677.5|2679.5|2679|2680|2679|2678.5|2677.5|1759
1735305900000|2024-12-27 13:25:00|2680|2679.5|2678|2677.5|2681|2680|2678|2677.5|2118
1735306200000|2024-12-27 13:30:00|2678.5|2677|2680|2679|2680|2679.5|2678|2677|1225
1735306500000|2024-12-27 13:35:00|2679.5|2678.5|2681|2680|2682|2681|2678.5|2678|638
1735306800000|2024-12-27 13:40:00|2681.5|2680.5|2679|2678|2682|2681.5|2678|2677.5|970
1735307100000|2024-12-27 13:45:00|2679.5|2678.5|2678|2677.5|2680.5|2679.5|2678|2677.5|1321
1735307400000|2024-12-27 13:50:00|2678.5|2678|2678|2677|2679|2678.5|2677.5|2677|707
1735307700000|2024-12-27 13:55:00|2677.5|2677.5|2675|2674|2678|2677.5|2673.5|2672.5|2032
1735308000000|2024-12-27 14:00:00|2676|2674.5|2676|2675.5|2677.5|2676.5|2674.5|2674|2486
1735308300000|2024-12-27 14:05:00|2675.5|2675|2677|2676.5|2677.5|2677|2675|2674.5|1245
1735308600000|2024-12-27 14:10:00|2676.5|2676|2676.5|2675.5|2677|2676.5|2676|2675|637
1735308900000|2024-12-27 14:15:00|2677|2676|2677|2676|2677.5|2676.5|2676|2675.5|826
1735309200000|2024-12-27 14:20:00|2677.5|2676.5|2675.5|2674.5|2678|2677.5|2675|2674.5|966
1735309500000|2024-12-27 14:25:00|2676|2675.5|2676|2675.5|2677.5|2677|2675.5|2674.5|606
1735309800000|2024-12-27 14:30:00|2677|2676|2679|2678|2679.5|2679|2675.5|2674.5|1561
1735310100000|2024-12-27 14:35:00|2678.5|2679|2680|2679|2680.5|2679.5|2678|2677.5|845
1735310400000|2024-12-27 14:40:00|2679.5|2679.5|2683|2682|2683.5|2683|2679.5|2679.5|3122
1735310700000|2024-12-27 14:45:00|2682.5|2682.5|2684|2683.5|2684.5|2683.5|2682|2681.5|2700
1735311000000|2024-12-27 14:50:00|2683.5|2683|2684|2683|2686.5|2685.5|2683|2682.5|2081
1735311300000|2024-12-27 14:55:00|2683.5|2682.5|2680|2679.5|2684.5|2683.5|2680|2679.5|957
1735311600000|2024-12-27 15:00:00|2680.5|2680|2675|2674.5|2681.5|2681|2675|2674.5|1861
1735311900000|2024-12-27 15:05:00|2675.5|2674|2675|2674.5|2675.5|2675|2674|2673|1413
1735312200000|2024-12-27 15:10:00|2674.5|2674|2671|2670.5|2674.5|2674.5|2670|2669.5|1998
1735312500000|2024-12-27 15:15:00|2671.5|2670|2667.5|2667|2671.5|2671|2666.5|2666|2262
1735312800000|2024-12-27 15:20:00|2667|2666.5|2666|2665.5|2667|2666.5|2664.5|2663.5|3182
1735313100000|2024-12-27 15:25:00|2666.5|2665|2666|2665.5|2667|2666.5|2665.5|2665|2801
1735313400000|2024-12-27 15:30:00|2666.5|2665|2665|2664.5|2667.5|2667|2664.5|2664|2570
1735313700000|2024-12-27 15:35:00|2664.5|2664|2667|2666|2667|2666|2664|2663.5|1859
1735314000000|2024-12-27 15:40:00|2666.5|2665.5|2669.5|2668.5|2669.5|2669|2665.5|2665|2945
1735314300000|2024-12-27 15:45:00|2669|2669|2673|2672.5|2673|2672.5|2669|2668.5|2431
1735314600000|2024-12-27 15:50:00|2673.5|2672|2675|2674|2676|2675.5|2673.5|2672|1945
1735314900000|2024-12-27 15:55:00|2674.5|2673|2675.5|2675|2675.5|2675|2673.5|2673|801
1735315200000|2024-12-27 16:00:00|2675|2674.5|2675|2674.5|2676.5|2675.5|2674.5|2673.5|3824
1735315500000|2024-12-27 16:05:00|2675.5|2675|2676|2675.5|2678|2677.5|2675.5|2674.5|2884
1735315800000|2024-12-27 16:10:00|2675.5|2675|2676|2675.5|2677.5|2677|2675.5|2675|1540
1735316100000|2024-12-27 16:15:00|2675.5|2675|2675|2674.5|2676|2675.5|2674.5|2673.5|3809
1735316400000|2024-12-27 16:20:00|2675.5|2675|2677|2676|2677|2676.5|2675|2674.5|7490
1735316700000|2024-12-27 16:25:00|2677.5|2677|2679.5|2678.5|2679.5|2678.5|2677|2676.5|3194
1735545600000|2024-12-30 08:00:00|2677.5|2671|2688.5|2686.5|2693|2692|2677.5|2671|3759
1735545900000|2024-12-30 08:05:00|2690.5|2687|2691|2690|2693|2691|2684.5|2683.5|6659
1735546200000|2024-12-30 08:10:00|2691.5|2690.5|2688.5|2687|2693|2691.5|2687.5|2686|4129
1735546500000|2024-12-30 08:15:00|2688|2686.5|2689|2688|2691.5|2690.5|2686.5|2685.5|2319
1735546800000|2024-12-30 08:20:00|2688.5|2687.5|2691|2689.5|2692.5|2691.5|2688|2687|1221
1735547100000|2024-12-30 08:25:00|2690.5|2690|2692.5|2692|2693|2692.5|2690|2689.5|2710
1735547400000|2024-12-30 08:30:00|2693|2692.5|2693.5|2692.5|2694|2693|2689|2688.5|1387
1735547700000|2024-12-30 08:35:00|2694.5|2694|2698|2696.5|2698.5|2697.5|2694.5|2694|1663
1735548000000|2024-12-30 08:40:00|2697.5|2697|2694|2693|2703|2702|2692.5|2692|2298
1735548300000|2024-12-30 08:45:00|2694.5|2693.5|2695|2694|2697|2696|2694|2693.5|1147
1735548600000|2024-12-30 08:50:00|2694.5|2693.5|2697|2696|2697|2696.5|2694.5|2693.5|268
1735548900000|2024-12-30 08:55:00|2697.5|2696.5|2698.5|2697.5|2699.5|2698.5|2697|2696|534
1735549200000|2024-12-30 09:00:00|2698|2697|2697.5|2696.5|2700.5|2699.5|2697.5|2696|1367
1735549500000|2024-12-30 09:05:00|2698|2697|2697.5|2696.5|2699|2698|2696|2695|756
1735549800000|2024-12-30 09:10:00|2698|2697|2697|2696|2699|2698|2697|2696|627
1735550100000|2024-12-30 09:15:00|2696.5|2695|2695.5|2695|2696.5|2695|2694|2693.5|610
1735550400000|2024-12-30 09:20:00|2694.5|2693.5|2697.5|2696.5|2697.5|2696.5|2694.5|2693.5|373
1735550700000|2024-12-30 09:25:00|2697|2696|2695.5|2695|2698.5|2697.5|2695.5|2695|1190
1735551000000|2024-12-30 09:30:00|2694.5|2694|2694.5|2693.5|2696|2695|2694|2693|2399
1735551300000|2024-12-30 09:35:00|2695|2694|2695|2694|2695.5|2695|2694.5|2693.5|1418
1735551600000|2024-12-30 09:40:00|2694.5|2693.5|2696|2695.5|2696|2695.5|2694|2693|2137
1735551900000|2024-12-30 09:45:00|2698|2697|2697.5|2696.5|2701|2700.5|2696.5|2696|3016
1735552200000|2024-12-30 09:50:00|2697|2697|2701|2700|2701|2700|2696.5|2696|2603
1735552500000|2024-12-30 09:55:00|2700.5|2700.5|2701|2700.5|2701.5|2700.5|2699|2698.5|1732
1735552800000|2024-12-30 10:00:00|2700.5|2700|2700.5|2700|2700.5|2700|2699.5|2699|452
1735553100000|2024-12-30 10:05:00|2701|2701|2701.5|2700.5|2701.5|2701|2700|2699.5|1217
1735553400000|2024-12-30 10:10:00|2702|2701|2702.5|2702|2703|2702.5|2701.5|2701|1357
1735553700000|2024-12-30 10:15:00|2702|2701.5|2702|2701.5|2702|2701.5|2701|2700.5|969
1735554000000|2024-12-30 10:20:00|2701.5|2701|2708|2707|2708|2707|2700|2699.5|2276
1735554300000|2024-12-30 10:25:00|2707.5|2705.5|2703.5|2703|2707.5|2706|2703.5|2702.5|4537
1735554600000|2024-12-30 10:30:00|2703|2702.5|2704.5|2703.5|2705|2704|2702.5|2702|844
1735554900000|2024-12-30 10:35:00|2705|2704|2703|2702|2705|2704.5|2702.5|2701.5|2346
1735555200000|2024-12-30 10:40:00|2703.5|2702.5|2703|2702.5|2704.5|2703.5|2703|2702|862
1735555500000|2024-12-30 10:45:00|2703.5|2703|2702.5|2701.5|2703.5|2703|2701.5|2700.5|1153
1735555800000|2024-12-30 10:50:00|2703|2702|2701.5|2700.5|2703.5|2703|2701.5|2700.5|2047
1735556100000|2024-12-30 10:55:00|2701|2700|2697.5|2697|2701|2700.5|2697.5|2697|1340
1735556400000|2024-12-30 11:00:00|2698|2697.5|2696.5|2695.5|2698.5|2697.5|2695|2694.5|1541
1735556700000|2024-12-30 11:05:00|2696|2696|2695.5|2695|2696.5|2696|2695.5|2695|306
1735557000000|2024-12-30 11:10:00|2695|2694|2695.5|2694.5|2696.5|2696|2694.5|2694|681
1735557300000|2024-12-30 11:15:00|2695|2694|2695.5|2695|2697|2696.5|2695|2694|1009
1735557600000|2024-12-30 11:20:00|2695|2694|2695|2694.5|2695.5|2695|2695|2694|412
1735557900000|2024-12-30 11:25:00|2695.5|2695|2695|2694.5|2695.5|2695|2695|2694.5|373
1735558200000|2024-12-30 11:30:00|2695.5|2695|2693.5|2693|2695.5|2695|2693|2692.5|1363
1735558500000|2024-12-30 11:35:00|2694.5|2694|2693.5|2693|2695.5|2694.5|2693.5|2693|1682
1735558800000|2024-12-30 11:40:00|2694|2693.5|2694.5|2694|2695|2694.5|2694|2693.5|500
1735559100000|2024-12-30 11:45:00|2695|2693.5|2693.5|2693|2695.5|2694.5|2693|2692.5|410
1735559400000|2024-12-30 11:50:00|2693|2692.5|2693|2692|2694|2693.5|2692.5|2692|732
1735559700000|2024-12-30 11:55:00|2692.5|2692.5|2693.5|2693|2693.5|2693|2692.5|2692|594
1735560000000|2024-12-30 12:00:00|2694|2693.5|2695.5|2694.5|2696|2695.5|2694|2693.5|552
1735560300000|2024-12-30 12:05:00|2696|2695|2697|2696.5|2697.5|2696.5|2696|2695|735
1735560600000|2024-12-30 12:10:00|2696.5|2696|2699.5|2699|2699.5|2699|2696.5|2696|1185
1735560900000|2024-12-30 12:15:00|2700|2699.5|2700|2699.5|2701.5|2700.5|2700|2699.5|687
1735561200000|2024-12-30 12:20:00|2699.5|2699|2699|2698|2700|2699.5|2699|2698|242
1735561500000|2024-12-30 12:25:00|2699.5|2698.5|2698|2697|2699.5|2698.5|2698|2697|760
1735561800000|2024-12-30 12:30:00|2698.5|2697.5|2700.5|2699.5|2701|2700.5|2698|2697.5|1152
1735562100000|2024-12-30 12:35:00|2701|2700|2698|2697|2701|2700.5|2697.5|2697|915
1735562400000|2024-12-30 12:40:00|2698.5|2697.5|2694|2693|2698.5|2698|2693|2692.5|4254
1735562700000|2024-12-30 12:45:00|2693.5|2692.5|2691|2690|2695|2694|2690.5|2690|2040
1735563000000|2024-12-30 12:50:00|2690.5|2690.5|2691|2690|2692.5|2691.5|2690.5|2690|1668
1735563300000|2024-12-30 12:55:00|2691.5|2690.5|2692|2691.5|2692.5|2692|2691|2690|2715
1735563600000|2024-12-30 13:00:00|2692.5|2691|2692.5|2692|2693|2692.5|2691|2690.5|1611
1735563900000|2024-12-30 13:05:00|2692|2691.5|2693.5|2693|2694|2693.5|2691.5|2691|1961
1735564200000|2024-12-30 13:10:00|2693|2692.5|2689|2688|2693.5|2693|2689|2688|1202
1735564500000|2024-12-30 13:15:00|2688.5|2688.5|2690.5|2689.5|2690.5|2689.5|2688.5|2688|327
1735564800000|2024-12-30 13:20:00|2690|2690|2689.5|2688.5|2691|2690|2689.5|2688|840
1735565100000|2024-12-30 13:25:00|2689|2688|2688.5|2687.5|2689.5|2688.5|2688|2687.5|443
1735565400000|2024-12-30 13:30:00|2688|2688|2686|2685|2688.5|2688|2685.5|2684.5|1079
1735565700000|2024-12-30 13:35:00|2686.5|2685.5|2686|2685|2686.5|2686|2684|2683.5|1564
1735566000000|2024-12-30 13:40:00|2686.5|2685.5|2687|2686.5|2688|2687.5|2686.5|2685.5|793
1735566300000|2024-12-30 13:45:00|2687.5|2687|2688.5|2687.5|2689|2688|2687.5|2687|758
1735566600000|2024-12-30 13:50:00|2688|2688|2685.5|2684.5|2688|2688|2685|2684.5|1939
1735566900000|2024-12-30 13:55:00|2686|2685.5|2685|2684.5|2686.5|2686|2685|2684.5|1687
1735567200000|2024-12-30 14:00:00|2685.5|2685|2689|2688|2689|2688|2685.5|2685|1335
1735567500000|2024-12-30 14:05:00|2689.5|2688.5|2690|2689|2690|2689.5|2689|2688.5|1002
1735567800000|2024-12-30 14:10:00|2690.5|2689.5|2691|2690|2691.5|2691|2690|2689|1566
1735568100000|2024-12-30 14:15:00|2690.5|2691|2692|2691.5|2692|2691.5|2690.5|2690|1234
1735568400000|2024-12-30 14:20:00|2691.5|2691|2691|2690|2692|2691.5|2690.5|2690|906
1735568700000|2024-12-30 14:25:00|2690.5|2690.5|2692.5|2692|2693|2692.5|2690.5|2690|1564
1735569000000|2024-12-30 14:30:00|2691.5|2691|2690.5|2689.5|2692|2691|2689|2688.5|1655
1735569300000|2024-12-30 14:35:00|2691.5|2691|2688.5|2688|2692|2691|2688.5|2688|2055
1735569600000|2024-12-30 14:40:00|2689|2688.5|2690|2689|2690|2689|2688|2687.5|734
1735569900000|2024-12-30 14:45:00|2689.5|2688.5|2688|2687|2691|2690|2688|2687|1692
1735570200000|2024-12-30 14:50:00|2687.5|2686.5|2691|2690.5|2691.5|2690.5|2687|2686.5|1893
1735570500000|2024-12-30 14:55:00|2691.5|2691|2691|2690|2692|2691.5|2691|2690|1245
1735570800000|2024-12-30 15:00:00|2690.5|2689.5|2691.5|2691|2692.5|2692|2690|2689.5|1566
1735571100000|2024-12-30 15:05:00|2692|2691.5|2690.5|2690|2692.5|2691.5|2690|2689.5|1449
1735571400000|2024-12-30 15:10:00|2690|2689.5|2692|2691.5|2692|2691.5|2689|2688|1797
1735571700000|2024-12-30 15:15:00|2691|2690.5|2689.5|2689|2691.5|2690.5|2689|2688.5|1662
1735572000000|2024-12-30 15:20:00|2690|2689.5|2688|2687.5|2690|2689.5|2688|2687.5|1315
1735572300000|2024-12-30 15:25:00|2688.5|2688|2688|2687.5|2689|2688|2688|2687.5|908
1735572600000|2024-12-30 15:30:00|2688.5|2688|2689|2688.5|2690|2689.5|2688.5|2688|1370
1735572900000|2024-12-30 15:35:00|2689.5|2689|2688.5|2688|2689.5|2689|2688|2687.5|631
1735573200000|2024-12-30 15:40:00|2688|2687.5|2685.5|2684.5|2689|2688.5|2685|2684.5|2057
1735573500000|2024-12-30 15:45:00|2685|2684|2683|2682|2685.5|2684.5|2682.5|2682|1816
1735573800000|2024-12-30 15:50:00|2682.5|2682.5|2684.5|2683.5|2685|2684|2682.5|2681.5|368
1735574100000|2024-12-30 15:55:00|2685|2684|2685.5|2685|2685.5|2685|2685|2684|681
1735574400000|2024-12-30 16:00:00|2686|2685.5|2687.5|2686.5|2687.5|2687|2685|2684.5|881
1735574700000|2024-12-30 16:05:00|2687|2687|2688.5|2688|2688.5|2688|2687|2686.5|1016
1735575000000|2024-12-30 16:10:00|2688|2687.5|2686|2685.5|2688.5|2688|2684.5|2683.5|3244
1735575300000|2024-12-30 16:15:00|2686.5|2686|2687|2686.5|2687.5|2687|2686|2685.5|2186
1735575600000|2024-12-30 16:20:00|2687.5|2687|2687.5|2686.5|2689|2688.5|2687|2686.5|1667
1735575900000|2024-12-30 16:25:00|2688|2687|2687|2686.5|2691|2690.5|2687|2686.5|4113
1735632000000|2024-12-31 08:00:00|2683.5|2680|2682.5|2681|2684|2682.5|2678|2676.5|1790
1735632300000|2024-12-31 08:05:00|2683.5|2681.5|2683.5|2682.5|2684|2683|2683.5|2681.5|492
1735632600000|2024-12-31 08:10:00|2683|2682|2689|2688|2689|2688.5|2682.5|2682|1506
1735632900000|2024-12-31 08:15:00|2688|2688.5|2682.5|2681.5|2688.5|2688.5|2682.5|2681.5|1306
1735633200000|2024-12-31 08:20:00|2682|2681|2688.5|2687.5|2690.5|2689.5|2680|2679.5|5489
1735633500000|2024-12-31 08:25:00|2688|2688|2690.5|2690|2691|2690|2687.5|2687|634
1735633800000|2024-12-31 08:30:00|2691|2688.5|2687.5|2687|2691|2688.5|2686|2685.5|1038
1735634100000|2024-12-31 08:35:00|2688|2687.5|2688|2687|2688|2687.5|2686|2685|311
1735634400000|2024-12-31 08:40:00|2688.5|2687.5|2689|2688|2689|2688.5|2688|2687.5|463
1735634700000|2024-12-31 08:45:00|2688.5|2688.5|2688|2687.5|2689|2688.5|2687.5|2687|550
1735635000000|2024-12-31 08:50:00|2689|2688.5|2691|2690|2691|2690.5|2689|2688.5|1399
1735635300000|2024-12-31 08:55:00|2690.5|2690.5|2691|2690|2692.5|2692|2690.5|2690|432
1735635600000|2024-12-31 09:00:00|2690.5|2689|2693|2692.5|2693|2692.5|2690|2689|574
1735635900000|2024-12-31 09:05:00|2693.5|2693|2693|2692|2694|2693|2692.5|2692|1133
1735636200000|2024-12-31 09:10:00|2692.5|2692.5|2694|2693.5|2694.5|2693.5|2692.5|2692.5|367
1735636500000|2024-12-31 09:15:00|2693.5|2693|2693.5|2693|2693.5|2693|2692.5|2692|586
1735636800000|2024-12-31 09:20:00|2693|2692.5|2693|2692.5|2693.5|2693|2693|2692.5|231
1735637100000|2024-12-31 09:25:00|2694.5|2694|2696|2695.5|2696.5|2696|2694.5|2694|1375
1735637400000|2024-12-31 09:30:00|2695.5|2695|2695.5|2695|2696|2695|2695|2694.5|484
1735637700000|2024-12-31 09:35:00|2695|2694|2696.5|2696|2697.5|2696.5|2695|2694|1585
1735638000000|2024-12-31 09:40:00|2697|2696.5|2697.5|2697|2698|2697.5|2697|2696|1334
1735638300000|2024-12-31 09:45:00|2698|2697.5|2697.5|2697|2699|2698|2697.5|2696.5|1940
1735638600000|2024-12-31 09:50:00|2698|2697.5|2697.5|2697|2698|2697.5|2697|2696.5|711
1735638900000|2024-12-31 09:55:00|2698|2696.5|2696.5|2696|2698|2697.5|2696.5|2696|1553
1735639200000|2024-12-31 10:00:00|2697|2695.5|2697.5|2696.5|2698.5|2698|2696.5|2695.5|1539
1735639500000|2024-12-31 10:05:00|2697|2697|2696|2695.5|2697.5|2697|2695.5|2694.5|1584
1735639800000|2024-12-31 10:10:00|2696.5|2696|2699|2698|2699|2698|2696.5|2696|695
1735640100000|2024-12-31 10:15:00|2698.5|2697.5|2699.5|2698.5|2699.5|2698.5|2697.5|2697|1401
1735640400000|2024-12-31 10:20:00|2699|2699|2701.5|2700.5|2702|2701|2699|2698.5|488
1735640700000|2024-12-31 10:25:00|2701|2701|2702|2701.5|2702.5|2702|2701|2700.5|1301
1735641000000|2024-12-31 10:30:00|2702.5|2702|2703.5|2703|2704|2703.5|2702.5|2702|199
1735641300000|2024-12-31 10:35:00|2704|2703.5|2705|2704.5|2706.5|2706|2704|2703|779
1735641600000|2024-12-31 10:40:00|2705.5|2705|2705|2704.5|2706|2705.5|2705|2704.5|378
1735641900000|2024-12-31 10:45:00|2705.5|2705|2706.5|2706|2707.5|2707|2705.5|2705|1243
1735642200000|2024-12-31 10:50:00|2707.5|2706.5|2704.5|2704|2708|2707|2704.5|2703.5|621
1735642500000|2024-12-31 10:55:00|2705|2704.5|2705.5|2704.5|2706|2705.5|2704.5|2704|532
1735642800000|2024-12-31 11:00:00|2706|2705|2709|2708|2709|2708|2706|2704.5|471
1735643100000|2024-12-31 11:05:00|2709.5|2708.5|2711|2710|2711|2710.5|2709.5|2708.5|1901
1735643400000|2024-12-31 11:10:00|2710.5|2710.5|2713|2712.5|2713|2712.5|2710.5|2710|738
1735643700000|2024-12-31 11:15:00|2713.5|2713|2713.5|2713|2713.5|2713|2712|2711.5|983
1735644000000|2024-12-31 11:20:00|2712.5|2712|2710|2709|2712.5|2712|2709.5|2709|1655
1735644300000|2024-12-31 11:25:00|2712|2709.5|2711|2710|2712.5|2711.5|2710|2709|1586
1735644600000|2024-12-31 11:30:00|2710.5|2710.5|2709|2708.5|2711|2710.5|2708.5|2708|1164
1735644900000|2024-12-31 11:35:00|2708.5|2708|2712|2711.5|2712|2711.5|2708.5|2708|1638
1735645200000|2024-12-31 11:40:00|2711.5|2711|2710|2709|2711.5|2711.5|2709.5|2709|4212
1735645500000|2024-12-31 11:45:00|2710.5|2709.5|2710.5|2710|2711.5|2710.5|2710|2709.5|317
1735645800000|2024-12-31 11:50:00|2710|2709.5|2710.5|2710|2711|2710.5|2709.5|2709|334
1735646100000|2024-12-31 11:55:00|2711|2710.5|2710.5|2710|2711|2710.5|2710.5|2710|173
1735646400000|2024-12-31 12:00:00|2711|2709.5|2708.5|2707.5|2711|2709.5|2708|2707.5|831
1735646700000|2024-12-31 12:05:00|2709|2708|2710|2709|2710|2709|2708.5|2707.5|953
1735647000000|2024-12-31 12:10:00|2710.5|2709.5|2709.5|2709|2710.5|2709.5|2709.5|2709|1119
1735647300000|2024-12-31 12:15:00|2710|2709.5|2710.5|2710|2710.5|2710|2709.5|2709|903
1735647600000|2024-12-31 12:20:00|2711|2710.5|2712|2711.5|2712|2711.5|2711|2710.5|768
1735647900000|2024-12-31 12:25:00|2711.5|2711|2709|2708.5|2712|2711.5|2709|2708.5|909
1735648200000|2024-12-31 12:30:00|2709.5|2708|2709|2708.5|2709.5|2709|2708.5|2708|1066
1735648500000|2024-12-31 12:35:00|2710|2709.5|2713|2712.5|2713.5|2713|2710|2709.5|3497
1735648800000|2024-12-31 12:40:00|2713.5|2713|2714|2713.5|2714|2713.5|2713|2712.5|310
1735649100000|2024-12-31 12:45:00|2714.5|2714|2714.5|2713.5|2717|2716|2714.5|2713.5|1609
1735649400000|2024-12-31 12:50:00|2714|2714|2713.5|2712.5|2715|2714.5|2713.5|2712.5|796
1735804800000|2025-01-02 08:00:00|2725|2722.5|2730|2728|2741|2740|2725|2722.5|5511
1735805100000|2025-01-02 08:05:00|2729.5|2727|2722.5|2721.5|2732|2730|2722|2720|2846
1735805400000|2025-01-02 08:10:00|2723.5|2722|2724|2723|2727.5|2726|2723.5|2722|1463
1735805700000|2025-01-02 08:15:00|2724.5|2723.5|2729.5|2728.5|2730|2728.5|2722.5|2721|3618
1735806000000|2025-01-02 08:20:00|2730|2728|2721|2720|2730.5|2729.5|2721|2720|4702
1735806300000|2025-01-02 08:25:00|2720|2719|2711|2710|2720.5|2719|2710.5|2709|2926
1735806600000|2025-01-02 08:30:00|2711.5|2710.5|2711|2710|2715|2713.5|2710|2709|3122
1735806900000|2025-01-02 08:35:00|2712|2710.5|2707.5|2706|2714|2713|2707.5|2706|2670
1735807200000|2025-01-02 08:40:00|2706.5|2705|2705.5|2704|2713|2712|2705.5|2704|2455
1735807500000|2025-01-02 08:45:00|2707|2705.5|2710|2709|2713.5|2712|2707|2705.5|840
1735807800000|2025-01-02 08:50:00|2711|2709.5|2711|2710|2713|2711.5|2709.5|2709|2081
1735808100000|2025-01-02 08:55:00|2710.5|2709.5|2710.5|2709.5|2716.5|2715.5|2710.5|2709.5|1931
1735808400000|2025-01-02 09:00:00|2710|2708.5|2707.5|2706.5|2711|2710|2707|2706|2683
1735808700000|2025-01-02 09:05:00|2707|2706|2708|2707|2710.5|2709.5|2706|2705|3578
1735809000000|2025-01-02 09:10:00|2707|2706.5|2708|2706.5|2712|2711|2705|2704.5|3694
1735809300000|2025-01-02 09:15:00|2709|2707|2704|2703.5|2709|2708|2701|2700|3720
1735809600000|2025-01-02 09:20:00|2704.5|2704|2701|2700.5|2705|2704.5|2699|2698|908
1735809900000|2025-01-02 09:25:00|2700.5|2700|2696.5|2695.5|2700.5|2700|2695|2694.5|3935
1735810200000|2025-01-02 09:30:00|2696|2695|2695.5|2694.5|2698.5|2697.5|2693.5|2692.5|1631
1735810500000|2025-01-02 09:35:00|2696|2695|2686|2684.5|2697.5|2696.5|2684.5|2683.5|4139
1735810800000|2025-01-02 09:40:00|2685.5|2685|2687.5|2686.5|2689.5|2688.5|2684.5|2683.5|2291
1735811100000|2025-01-02 09:45:00|2687|2686|2689|2688|2690|2689|2686|2685.5|1751
1735811400000|2025-01-02 09:50:00|2688.5|2688.5|2683|2682|2690|2689.5|2682|2681|2131
1735811700000|2025-01-02 09:55:00|2683.5|2682.5|2681|2680|2683.5|2682.5|2680|2679.5|3014
1735812000000|2025-01-02 10:00:00|2681.5|2680.5|2680|2679|2681.5|2680.5|2675.5|2675|3162
1735812300000|2025-01-02 10:05:00|2680.5|2678.5|2677.5|2677|2680.5|2679.5|2676|2675.5|1914
1735812600000|2025-01-02 10:10:00|2677|2676.5|2670|2669|2677.5|2677|2667|2666|5860
1735812900000|2025-01-02 10:15:00|2669.5|2669.5|2669.5|2668.5|2670|2669.5|2662.5|2662|7093
1735813200000|2025-01-02 10:20:00|2669|2668|2666.5|2666|2669|2668.5|2666|2665|5193
1735813500000|2025-01-02 10:25:00|2667|2665|2667|2666|2671|2670|2665|2664.5|2903
1735813800000|2025-01-02 10:30:00|2666.5|2665.5|2665.5|2664.5|2666.5|2666|2664|2663|3358
1735814100000|2025-01-02 10:35:00|2664.5|2663.5|2664.5|2663.5|2666.5|2665.5|2662.5|2662|3482
1735814400000|2025-01-02 10:40:00|2664|2664|2661|2660|2664|2664|2659.5|2659|3353
1735814700000|2025-01-02 10:45:00|2660|2660.5|2660|2659|2663.5|2663|2660|2659|2407
1735815000000|2025-01-02 10:50:00|2659|2658|2652|2651|2660.5|2659.5|2651.5|2651|3865
1735815300000|2025-01-02 10:55:00|2652.5|2651.5|2657.5|2656.5|2657.5|2657|2652.5|2651|3818
1735815600000|2025-01-02 11:00:00|2658.5|2657|2666|2665|2666|2665|2657|2656.5|5878
1735815900000|2025-01-02 11:05:00|2666.5|2665.5|2665|2664|2666.5|2665.5|2662.5|2662|3467
1735816200000|2025-01-02 11:10:00|2665.5|2664.5|2671|2670.5|2671.5|2671|2665|2664|3879
1735816500000|2025-01-02 11:15:00|2671.5|2670|2674|2673|2674|2673|2670.5|2669.5|2953
1735816800000|2025-01-02 11:20:00|2673.5|2672.5|2676|2675|2677.5|2676.5|2672|2671.5|3154
1735817100000|2025-01-02 11:25:00|2675.5|2674.5|2676.5|2675.5|2678|2677|2674|2673.5|1805
1735817400000|2025-01-02 11:30:00|2676|2675|2675.5|2674|2676.5|2675.5|2672|2671|1873
1735817700000|2025-01-02 11:35:00|2676|2674.5|2679.5|2678.5|2679.5|2678.5|2676|2674|1356
1735818000000|2025-01-02 11:40:00|2680|2679|2682|2681|2682.5|2681.5|2678.5|2677|1256
1735818300000|2025-01-02 11:45:00|2682.5|2681.5|2685.5|2684.5|2686|2685|2682.5|2681|3499
1735818600000|2025-01-02 11:50:00|2686|2685|2692|2691|2692.5|2692|2686|2684.5|1697
1735818900000|2025-01-02 11:55:00|2692.5|2691.5|2696|2695|2696|2695.5|2691|2690.5|1067
1735819200000|2025-01-02 12:00:00|2696.5|2695.5|2695|2694.5|2697|2696.5|2692.5|2691.5|1563
1735819500000|2025-01-02 12:05:00|2695.5|2694|2696|2695.5|2696|2695.5|2693|2692|2514
1735819800000|2025-01-02 12:10:00|2697|2695|2699.5|2698.5|2700|2699.5|2697|2695|2339
1735820100000|2025-01-02 12:15:00|2700|2699|2701|2699.5|2701|2700|2699.5|2698.5|483
1735820400000|2025-01-02 12:20:00|2700.5|2700|2700.5|2700|2701.5|2700.5|2699.5|2698.5|1108
1735820700000|2025-01-02 12:25:00|2701|2700.5|2699.5|2699|2701.5|2700.5|2699|2698|2925
1735821000000|2025-01-02 12:30:00|2699|2698.5|2698|2697.5|2700|2698.5|2696|2695|1852
1735821300000|2025-01-02 12:35:00|2698.5|2698|2696.5|2695.5|2699|2698|2696.5|2695.5|1094
1735821600000|2025-01-02 12:40:00|2696|2695|2694.5|2693.5|2696.5|2695|2692.5|2691.5|2304
1735821900000|2025-01-02 12:45:00|2695|2694|2697.5|2696.5|2699.5|2698.5|2694.5|2694|2657
1735822200000|2025-01-02 12:50:00|2698|2697|2701|2700.5|2701|2700.5|2698|2696.5|2568
1735822500000|2025-01-02 12:55:00|2700|2700|2700|2699|2700.5|2700|2699.5|2699|787
1735822800000|2025-01-02 13:00:00|2700.5|2699.5|2701.5|2700.5|2702|2701.5|2699|2698|1165
1735823100000|2025-01-02 13:05:00|2701|2700|2703|2702.5|2704|2703|2701|2700|823
1735823400000|2025-01-02 13:10:00|2702.5|2702|2703|2702.5|2703.5|2703|2702|2701.5|1352
1735823700000|2025-01-02 13:15:00|2703.5|2703|2705.5|2705|2706|2705|2703|2702.5|2904
1735824000000|2025-01-02 13:20:00|2706|2705.5|2705.5|2705|2707|2706.5|2705|2704|2609
1735824300000|2025-01-02 13:25:00|2704|2703|2702|2701|2705|2704.5|2702|2701|4018
1735824600000|2025-01-02 13:30:00|2701.5|2700.5|2705|2704|2705.5|2704.5|2701|2700|2430
1735824900000|2025-01-02 13:35:00|2704.5|2703.5|2706.5|2706|2708|2707|2702.5|2702|1654
1735825200000|2025-01-02 13:40:00|2707|2705|2704|2703.5|2707.5|2707|2704|2703.5|1033
1735825500000|2025-01-02 13:45:00|2704.5|2704|2703.5|2703|2704.5|2704|2701|2700.5|1914
1735825800000|2025-01-02 13:50:00|2703|2702.5|2704|2703|2704.5|2704|2702.5|2701.5|1042
1735826100000|2025-01-02 13:55:00|2703.5|2702.5|2704.5|2703.5|2704.5|2704|2702|2701.5|1403
1735826400000|2025-01-02 14:00:00|2705|2704|2699|2698|2705.5|2704.5|2698.5|2697.5|2144
1735826700000|2025-01-02 14:05:00|2699.5|2698.5|2700|2699|2700.5|2699.5|2698|2697.5|1853
1735827000000|2025-01-02 14:10:00|2699.5|2698.5|2702|2701|2704|2703|2699.5|2698.5|1848
1735827300000|2025-01-02 14:15:00|2702.5|2701.5|2702|2701|2703.5|2702.5|2699.5|2698.5|998
1735827600000|2025-01-02 14:20:00|2701.5|2701.5|2706.5|2706|2707|2706|2701.5|2701.5|1736
1735827900000|2025-01-02 14:25:00|2706|2705.5|2706.5|2705.5|2708|2707.5|2705.5|2705|1669
1735828200000|2025-01-02 14:30:00|2707|2706|2707.5|2706.5|2709.5|2709|2704.5|2703.5|1875
1735828500000|2025-01-02 14:35:00|2707|2706|2705.5|2705|2708.5|2707.5|2705.5|2705|1793
1735828800000|2025-01-02 14:40:00|2706|2704.5|2709|2708|2709|2708.5|2703.5|2703|1059
1735829100000|2025-01-02 14:45:00|2708.5|2708.5|2705.5|2704.5|2710.5|2709.5|2704.5|2703.5|2163
1735829400000|2025-01-02 14:50:00|2705|2703.5|2703.5|2702.5|2706.5|2705.5|2702.5|2701.5|2323
1735829700000|2025-01-02 14:55:00|2703|2702|2700.5|2699.5|2703.5|2702.5|2698.5|2698|2798
1735830000000|2025-01-02 15:00:00|2700|2700|2700|2699|2702.5|2701.5|2698.5|2697.5|2345
1735830300000|2025-01-02 15:05:00|2699.5|2698|2701.5|2701|2703|2701.5|2698|2697.5|1367
1735830600000|2025-01-02 15:10:00|2701|2700.5|2703|2702.5|2704|2703.5|2701|2700.5|2918
1735830900000|2025-01-02 15:15:00|2703.5|2703|2707.5|2706|2708.5|2707.5|2703|2702.5|2943
1735831200000|2025-01-02 15:20:00|2708|2706.5|2704|2703|2708.5|2707.5|2702.5|2701.5|3208
1735831500000|2025-01-02 15:25:00|2704.5|2703.5|2705|2704|2710|2709|2703.5|2703|3147
1735831800000|2025-01-02 15:30:00|2704.5|2704.5|2702|2701|2705.5|2704.5|2700|2699|2870
1735832100000|2025-01-02 15:35:00|2701.5|2700.5|2703|2702|2704.5|2703.5|2700.5|2699.5|3652
1735832400000|2025-01-02 15:40:00|2703.5|2702.5|2707.5|2706.5|2708|2707|2703.5|2702.5|2623
1735832700000|2025-01-02 15:45:00|2707|2706|2709|2708|2710|2709|2706|2705|3587
1735833000000|2025-01-02 15:50:00|2708.5|2708.5|2704|2703.5|2709.5|2709|2703.5|2702.5|3905
1735833300000|2025-01-02 15:55:00|2703.5|2703|2705|2704|2706.5|2705.5|2702.5|2701.5|2378
1735833600000|2025-01-02 16:00:00|2705.5|2704.5|2701.5|2700.5|2707|2706|2700|2699|4867
1735833900000|2025-01-02 16:05:00|2702|2701|2706|2705|2707|2706|2700|2699|2543
1735834200000|2025-01-02 16:10:00|2705.5|2704.5|2706|2705|2707|2706.5|2704.5|2704|3185
1735834500000|2025-01-02 16:15:00|2706.5|2705.5|2709|2708.5|2709|2708.5|2705|2704|4729
1735834800000|2025-01-02 16:20:00|2708.5|2708|2711.5|2710.5|2712|2711|2707.5|2707|2385
1735835100000|2025-01-02 16:25:00|2712|2711|2712|2710.5|2715|2714.5|2711|2710.5|4332
1735891200000|2025-01-03 08:00:00|2701.5|2700|2697.5|2696|2712|2710|2696|2693.5|3113
1735891500000|2025-01-03 08:05:00|2697|2695.5|2696|2694.5|2698.5|2696.5|2694.5|2692.5|3185
1735891800000|2025-01-03 08:10:00|2695.5|2695|2689.5|2688|2695.5|2695|2688|2687|2406
1735892100000|2025-01-03 08:15:00|2689|2689.5|2692.5|2691|2697.5|2696|2688.5|2687.5|1080
1735892400000|2025-01-03 08:20:00|2692|2689|2688|2687|2692.5|2691.5|2687.5|2686.5|5158
1735892700000|2025-01-03 08:25:00|2688.5|2687.5|2683.5|2682.5|2689.5|2688|2683.5|2682.5|1024
1735893000000|2025-01-03 08:30:00|2683|2682|2680|2679|2683|2682|2679|2678|3425
1735893300000|2025-01-03 08:35:00|2679.5|2678.5|2680|2679|2684|2682.5|2678.5|2678|2234
1735893600000|2025-01-03 08:40:00|2681.5|2680|2685|2683.5|2687.5|2686|2680|2679|1284
1735893900000|2025-01-03 08:45:00|2684.5|2684|2681|2680|2685|2684|2680.5|2679.5|2145
1735894200000|2025-01-03 08:50:00|2681.5|2680.5|2682|2681|2682.5|2681.5|2678.5|2678|4808
1735894500000|2025-01-03 08:55:00|2681.5|2680.5|2681.5|2680.5|2682|2681|2678.5|2678|1180
1735894800000|2025-01-03 09:00:00|2681|2680|2691|2690|2691.5|2690|2681|2680|2495
1735895100000|2025-01-03 09:05:00|2690.5|2689.5|2689|2688|2693.5|2692.5|2689|2688|1566
1735895400000|2025-01-03 09:10:00|2688.5|2687.5|2693|2692|2693.5|2692.5|2687.5|2686.5|837
1735895700000|2025-01-03 09:15:00|2692.5|2691.5|2694.5|2694|2697|2696|2692.5|2691.5|1844
1735896000000|2025-01-03 09:20:00|2695|2694.5|2699|2698|2699|2698|2694|2693.5|971
1735896300000|2025-01-03 09:25:00|2698.5|2697|2695|2694|2698.5|2697|2695|2694|902
1735896600000|2025-01-03 09:30:00|2695.5|2694.5|2697|2696|2698|2697|2695|2694|915
1735896900000|2025-01-03 09:35:00|2696.5|2695|2695|2693.5|2697.5|2696.5|2694.5|2693.5|482
1735897200000|2025-01-03 09:40:00|2694.5|2694|2698.5|2697.5|2699|2697.5|2694.5|2693.5|298
1735897500000|2025-01-03 09:45:00|2698|2698|2697|2696.5|2699|2698|2697|2696.5|559
1735897800000|2025-01-03 09:50:00|2697.5|2697|2697|2696|2698|2697|2695.5|2695|1239
1735898100000|2025-01-03 09:55:00|2696.5|2696.5|2702|2701|2702|2701|2696.5|2696.5|2093
1735898400000|2025-01-03 10:00:00|2702.5|2701.5|2700|2699.5|2702.5|2701.5|2699|2698.5|1750
1735898700000|2025-01-03 10:05:00|2701|2700|2700|2699.5|2701.5|2701|2698.5|2697.5|1863
1735899000000|2025-01-03 10:10:00|2699.5|2699|2697|2696|2700.5|2699.5|2696|2695.5|1810
1735899300000|2025-01-03 10:15:00|2697.5|2696.5|2697.5|2697|2699|2698|2696.5|2695.5|421
1735899600000|2025-01-03 10:20:00|2696.5|2696|2697.5|2696.5|2698|2696.5|2692.5|2691.5|725
1735899900000|2025-01-03 10:25:00|2697|2696|2698|2697|2698.5|2697.5|2696.5|2696|699
1735900200000|2025-01-03 10:30:00|2697.5|2697.5|2699|2698|2700|2699|2697.5|2697|612
1735900500000|2025-01-03 10:35:00|2698.5|2697.5|2698.5|2698|2700|2699|2697.5|2697|2464
1735900800000|2025-01-03 10:40:00|2699|2698.5|2696.5|2695.5|2699.5|2698.5|2696.5|2695.5|927
1735901100000|2025-01-03 10:45:00|2696|2695|2696|2695|2696|2695.5|2695.5|2695|912
1735901400000|2025-01-03 10:50:00|2695.5|2694.5|2686.5|2686|2695.5|2694.5|2686.5|2686|2633
1735901700000|2025-01-03 10:55:00|2687|2686.5|2686.5|2686|2688|2687|2686|2685.5|819
1735902000000|2025-01-03 11:00:00|2687|2686.5|2691.5|2690.5|2691.5|2690.5|2687|2686|1810
1735902300000|2025-01-03 11:05:00|2691|2690|2689.5|2689|2691.5|2690.5|2688.5|2688|1467
1735902600000|2025-01-03 11:10:00|2690|2689.5|2693|2692|2693|2692.5|2690|2689.5|1507
1735902900000|2025-01-03 11:15:00|2692|2691.5|2694.5|2693.5|2696.5|2695.5|2692|2691|1113
1735903200000|2025-01-03 11:20:00|2694|2694|2695.5|2694.5|2697|2695.5|2692.5|2691.5|1094
1735903500000|2025-01-03 11:25:00|2695|2695|2700|2699|2702|2701|2695|2694.5|2125
1735903800000|2025-01-03 11:30:00|2699.5|2698.5|2695.5|2694.5|2700|2698.5|2694.5|2694|1338
1735904100000|2025-01-03 11:35:00|2696|2695|2699|2698|2699.5|2699|2696|2695|1127
1735904400000|2025-01-03 11:40:00|2699.5|2698.5|2696|2695|2699.5|2698.5|2695.5|2695|2529
1735904700000|2025-01-03 11:45:00|2697|2696|2698.5|2697.5|2699|2698|2697|2696|1507
1735905000000|2025-01-03 11:50:00|2698|2697|2696|2695|2698|2697|2695.5|2695|974
1735905300000|2025-01-03 11:55:00|2695.5|2694.5|2694|2693.5|2696|2695.5|2694|2693.5|2568
1735905600000|2025-01-03 12:00:00|2693.5|2693|2695|2694.5|2697|2696|2693|2692.5|1932
1735905900000|2025-01-03 12:05:00|2695.5|2695|2693|2692.5|2695.5|2695|2693|2692.5|687
1735906200000|2025-01-03 12:10:00|2693.5|2693|2692|2691.5|2694|2693.5|2691.5|2691|1845
1735906500000|2025-01-03 12:15:00|2692.5|2691|2695|2694.5|2696.5|2695.5|2691.5|2691|1682
1735906800000|2025-01-03 12:20:00|2695.5|2695.5|2700.5|2699.5|2701|2700.5|2695|2694.5|1066
1735907100000|2025-01-03 12:25:00|2700|2700|2699|2698|2700.5|2700|2698.5|2698|863
1735907400000|2025-01-03 12:30:00|2699.5|2698.5|2697.5|2697|2699.5|2698.5|2697.5|2697|2174
1735907700000|2025-01-03 12:35:00|2697|2696.5|2697.5|2696.5|2701|2700.5|2696.5|2696|2928
1735908000000|2025-01-03 12:40:00|2697|2696|2695|2694.5|2697.5|2696|2694.5|2694|901
1735908300000|2025-01-03 12:45:00|2695.5|2694|2697.5|2696.5|2698|2697.5|2694.5|2694|2518
1735908600000|2025-01-03 12:50:00|2698|2697|2698|2697.5|2700|2699|2697.5|2697|2862
1735908900000|2025-01-03 12:55:00|2697.5|2697|2699.5|2698.5|2700.5|2699.5|2697.5|2696.5|618
1735909200000|2025-01-03 13:00:00|2699|2697.5|2698|2697|2699.5|2698|2696.5|2695.5|2014
1735909500000|2025-01-03 13:05:00|2697.5|2696.5|2699|2698.5|2701|2700.5|2697|2696.5|835
1735909800000|2025-01-03 13:10:00|2698.5|2698|2696|2695.5|2698.5|2698|2695.5|2695|2636
1735910100000|2025-01-03 13:15:00|2696.5|2695|2694.5|2693.5|2697|2696.5|2694.5|2693.5|1986
1735910400000|2025-01-03 13:20:00|2693.5|2693|2689.5|2688.5|2693.5|2693|2689|2688.5|2930
1735910700000|2025-01-03 13:25:00|2689|2687.5|2690|2689.5|2692|2691|2687|2686.5|1947
1735911000000|2025-01-03 13:30:00|2689.5|2689|2685.5|2685|2691.5|2691|2685.5|2685|1963
1735911300000|2025-01-03 13:35:00|2685|2684.5|2682.5|2682|2685|2684.5|2682.5|2682|1664
1735911600000|2025-01-03 13:40:00|2682|2681.5|2683.5|2683|2685.5|2685|2682|2681.5|1634
1735911900000|2025-01-03 13:45:00|2683|2682.5|2680|2679|2683|2682.5|2679.5|2679|3683
1735912200000|2025-01-03 13:50:00|2679.5|2679.5|2680|2679|2681|2680.5|2677|2676.5|1381
1735912500000|2025-01-03 13:55:00|2679.5|2679.5|2684|2683.5|2684.5|2683.5|2679.5|2678.5|2613
1735912800000|2025-01-03 14:00:00|2684.5|2684|2683.5|2683|2685.5|2684.5|2682.5|2682|2938
1735913100000|2025-01-03 14:05:00|2683|2682|2684.5|2684|2685.5|2685|2682.5|2681.5|2229
1735913400000|2025-01-03 14:10:00|2685|2683.5|2682.5|2681.5|2686|2685|2682|2681.5|1418
1735913700000|2025-01-03 14:15:00|2682|2682|2683|2682.5|2685|2684|2682|2681.5|1449
1735914000000|2025-01-03 14:20:00|2682.5|2682|2684|2683.5|2685|2684|2682|2681.5|1296
1735914300000|2025-01-03 14:25:00|2684.5|2684|2685.5|2684.5|2685.5|2685|2683.5|2682.5|116
1735914600000|2025-01-03 14:30:00|2685|2684|2683.5|2682.5|2685|2684|2682|2681|1829
1735914900000|2025-01-03 14:35:00|2683|2682|2680|2679|2684|2683.5|2678.5|2677.5|1721
1735915200000|2025-01-03 14:40:00|2680.5|2679.5|2679.5|2679|2682.5|2681.5|2678.5|2678|1186
1735915500000|2025-01-03 14:45:00|2679|2678.5|2670|2669|2679.5|2678.5|2670|2669|3238
1735915800000|2025-01-03 14:50:00|2669.5|2668.5|2665|2664|2671.5|2670.5|2663.5|2663|4738
1735916100000|2025-01-03 14:55:00|2665.5|2664.5|2666.5|2664.5|2666.5|2665.5|2663.5|2663|1431
1735916400000|2025-01-03 15:00:00|2667|2665.5|2664.5|2663.5|2667|2666|2663.5|2663|1773
1735916700000|2025-01-03 15:05:00|2665|2664|2667|2666.5|2668.5|2667.5|2665|2664|2569
1735917000000|2025-01-03 15:10:00|2667.5|2667|2666.5|2665.5|2669.5|2669|2665.5|2664.5|2871
1735917300000|2025-01-03 15:15:00|2667.5|2666.5|2666.5|2665|2668.5|2668|2663.5|2663|2491
1735917600000|2025-01-03 15:20:00|2667|2665.5|2663.5|2662.5|2667|2666|2661.5|2660.5|5134
1735917900000|2025-01-03 15:25:00|2663|2663|2659.5|2658.5|2665|2663.5|2659.5|2658.5|2752
1735918200000|2025-01-03 15:30:00|2659|2658|2661.5|2660.5|2662.5|2662|2658|2657|3168
1735918500000|2025-01-03 15:35:00|2661|2660|2665.5|2665|2665.5|2665|2660.5|2660|2801
1735918800000|2025-01-03 15:40:00|2665|2664.5|2663|2662|2666.5|2666|2663|2662|4250
1735919100000|2025-01-03 15:45:00|2663.5|2663|2667|2666|2668|2667|2663|2662.5|3576
1735919400000|2025-01-03 15:50:00|2667.5|2666.5|2665|2664.5|2667.5|2667|2664|2663.5|3596
1735919700000|2025-01-03 15:55:00|2665.5|2664|2662.5|2661.5|2668|2667.5|2661.5|2660.5|2389
1735920000000|2025-01-03 16:00:00|2663|2662|2657|2656.5|2663.5|2662.5|2657|2656.5|3789
1735920300000|2025-01-03 16:05:00|2656.5|2656|2653|2652.5|2657|2656.5|2653|2652.5|2897
1735920600000|2025-01-03 16:10:00|2653.5|2652|2650|2649.5|2653.5|2652|2647|2646|3481
1735920900000|2025-01-03 16:15:00|2650.5|2649|2646|2645.5|2650.5|2649|2645.5|2645|2687
1735921200000|2025-01-03 16:20:00|2646.5|2646|2643.5|2642.5|2646.5|2646|2643|2642.5|4146
1735921500000|2025-01-03 16:25:00|2644|2643|2640.5|2639.5|2644.5|2643.5|2639|2638|8798
1736150400000|2025-01-06 08:00:00|2675|2674|2697|2696|2697|2696|2665.5|2664|10928
1736150700000|2025-01-06 08:05:00|2695.5|2694.5|2691.5|2691|2696|2695|2687|2686|4115
1736151000000|2025-01-06 08:10:00|2692|2690.5|2689.5|2688|2692|2690.5|2687.5|2686|2036
1736151300000|2025-01-06 08:15:00|2690.5|2689|2681|2680|2693|2692|2680.5|2679.5|4132
1736151600000|2025-01-06 08:20:00|2682.5|2681.5|2679|2678|2682.5|2681.5|2676.5|2675.5|2283
1736151900000|2025-01-06 08:25:00|2678.5|2677.5|2684.5|2683.5|2685|2684|2678.5|2677.5|2854
1736152200000|2025-01-06 08:30:00|2682.5|2682|2682.5|2681.5|2685|2684.5|2680.5|2679.5|3447
1736152500000|2025-01-06 08:35:00|2683|2682|2683|2682|2684|2683|2681|2680|2444
1736152800000|2025-01-06 08:40:00|2682.5|2681.5|2688|2687|2688.5|2688|2682|2681|6298
1736153100000|2025-01-06 08:45:00|2687.5|2687.5|2692.5|2691.5|2693.5|2693|2685.5|2685|4459
1736153400000|2025-01-06 08:50:00|2693|2692|2698|2697|2698|2697.5|2692.5|2691.5|6444
1736153700000|2025-01-06 08:55:00|2697.5|2696.5|2698.5|2698|2700|2699.5|2696.5|2696|2645
1736154000000|2025-01-06 09:00:00|2699|2698.5|2698.5|2697.5|2700.5|2699.5|2697.5|2696.5|2113
1736154300000|2025-01-06 09:05:00|2698|2698|2698.5|2697.5|2699.5|2699|2694.5|2693.5|1761
1736154600000|2025-01-06 09:10:00|2699|2698|2699|2698.5|2700|2699.5|2698|2697.5|1866
1736154900000|2025-01-06 09:15:00|2698.5|2698|2693.5|2693|2699|2698|2693.5|2693|3386
1736155200000|2025-01-06 09:20:00|2694|2692.5|2690|2689|2696|2695|2689|2688|1331
1736155500000|2025-01-06 09:25:00|2689.5|2688|2687.5|2686|2690|2688|2685|2684.5|2567
1736155800000|2025-01-06 09:30:00|2686.5|2685.5|2688.5|2687.5|2691|2690|2686.5|2685.5|1915
1736156100000|2025-01-06 09:35:00|2689|2688|2692.5|2691.5|2693|2692|2685.5|2685|2486
1736156400000|2025-01-06 09:40:00|2692|2691|2697|2696|2697|2696|2689|2688.5|2459
1736156700000|2025-01-06 09:45:00|2696.5|2696.5|2703|2702.5|2703|2702.5|2696.5|2696.5|1980
1736157000000|2025-01-06 09:50:00|2703.5|2703|2708.5|2707.5|2709|2708.5|2703|2702.5|3090
1736157300000|2025-01-06 09:55:00|2708|2708|2707|2706.5|2708.5|2708|2705.5|2705|2972
1736157600000|2025-01-06 10:00:00|2707.5|2706|2708|2707|2708|2707|2705|2704|3698
1736157900000|2025-01-06 10:05:00|2707.5|2707.5|2706|2705.5|2708|2707.5|2704.5|2704|1908
1736158200000|2025-01-06 10:10:00|2706.5|2703|2707|2706|2707.5|2707|2702|2701.5|3297
1736158500000|2025-01-06 10:15:00|2707.5|2706.5|2714.5|2713.5|2715.5|2714.5|2707|2706|4024
1736158800000|2025-01-06 10:20:00|2715|2714.5|2721.5|2720.5|2722|2721.5|2713.5|2713|5302
1736159100000|2025-01-06 10:25:00|2722.5|2721|2722.5|2722|2725.5|2725|2721.5|2721|6642
1736159400000|2025-01-06 10:30:00|2720.5|2719.5|2726|2725.5|2727|2726.5|2720|2719.5|1653
1736159700000|2025-01-06 10:35:00|2725.5|2725|2732.5|2732|2732.5|2732|2725.5|2724.5|6046
1736160000000|2025-01-06 10:40:00|2732|2731.5|2733.5|2733|2734|2733|2729|2728.5|4516
1736160300000|2025-01-06 10:45:00|2734|2733.5|2732|2731|2736|2735.5|2731|2730|4711
1736160600000|2025-01-06 10:50:00|2731|2730|2729.5|2729|2733|2732|2729|2728|3683
1736160900000|2025-01-06 10:55:00|2729|2728.5|2722.5|2721.5|2729|2728.5|2720.5|2720|3998
1736161200000|2025-01-06 11:00:00|2722|2719|2724|2723|2724|2723|2719|2718|7375
1736161500000|2025-01-06 11:05:00|2725|2724|2729.5|2728.5|2730|2729.5|2724.5|2724|3570
1736161800000|2025-01-06 11:10:00|2729|2728|2732|2730.5|2733|2732.5|2725.5|2725|7347
1736162100000|2025-01-06 11:15:00|2731.5|2731.5|2744.5|2744|2745|2744|2731|2730|6610
1736162400000|2025-01-06 11:20:00|2745|2744.5|2740|2739|2747|2746.5|2740|2739|6292
1736162700000|2025-01-06 11:25:00|2739.5|2739.5|2742|2741|2742|2741.5|2738.5|2738|4630
1736163000000|2025-01-06 11:30:00|2741.5|2740.5|2734.5|2734|2742.5|2741.5|2733.5|2733|5879
1736163300000|2025-01-06 11:35:00|2734|2733.5|2733|2732|2734|2733.5|2727.5|2726.5|3117
1736163600000|2025-01-06 11:40:00|2732.5|2732.5|2733.5|2733|2735|2734.5|2730.5|2729.5|4309
1736163900000|2025-01-06 11:45:00|2733|2732|2735|2734|2736|2735|2733|2732|2980
1736164200000|2025-01-06 11:50:00|2735.5|2734.5|2738.5|2738|2739.5|2738.5|2734|2733.5|6991
1736164500000|2025-01-06 11:55:00|2739|2738.5|2744|2743|2744|2743.5|2739|2738|3581
1736164800000|2025-01-06 12:00:00|2744.5|2744|2751|2750|2753|2752.5|2743.5|2742.5|17666
1736165100000|2025-01-06 12:05:00|2750|2749.5|2748.5|2747.5|2750.5|2750|2746.5|2746|5250
1736165400000|2025-01-06 12:10:00|2748|2748|2749.5|2749|2753|2752.5|2748|2748|6247
1736165700000|2025-01-06 12:15:00|2750|2749.5|2752.5|2751.5|2753|2752.5|2749.5|2748.5|3075
1736166000000|2025-01-06 12:20:00|2753|2752|2751.5|2750.5|2753|2752.5|2750|2749|3446
1736166300000|2025-01-06 12:25:00|2751|2751|2748.5|2748|2752.5|2751.5|2748.5|2747.5|2241
1736166600000|2025-01-06 12:30:00|2749|2748.5|2747.5|2747|2750|2749.5|2746|2745|5757
1736166900000|2025-01-06 12:35:00|2747|2746.5|2746|2745.5|2747.5|2747|2745.5|2745|3042
1736167200000|2025-01-06 12:40:00|2746.5|2746|2746.5|2746|2747.5|2746.5|2745.5|2745|2138
1736167500000|2025-01-06 12:45:00|2746|2745.5|2746|2745.5|2747|2746.5|2744.5|2743.5|2665
1736167800000|2025-01-06 12:50:00|2745.5|2745|2742.5|2741.5|2745.5|2745|2740.5|2740|5480
1736168100000|2025-01-06 12:55:00|2742|2742|2739.5|2738.5|2742|2742|2738|2737|3688
1736168400000|2025-01-06 13:00:00|2739|2738|2742.5|2741.5|2743|2742|2739|2738|2898
1736168700000|2025-01-06 13:05:00|2743|2742|2739|2738.5|2743.5|2742.5|2739|2738.5|2922
1736169000000|2025-01-06 13:10:00|2738.5|2738|2734.5|2734|2738.5|2738|2734.5|2733.5|3441
1736169300000|2025-01-06 13:15:00|2734|2733.5|2732|2731|2734|2733.5|2731|2730.5|1944
1736169600000|2025-01-06 13:20:00|2731.5|2731.5|2732.5|2731.5|2733.5|2733|2730.5|2730|948
1736169900000|2025-01-06 13:25:00|2732|2732|2731.5|2730.5|2733.5|2733|2731.5|2730.5|751
1736170200000|2025-01-06 13:30:00|2732|2731|2730|2729.5|2733|2732|2730|2729|842
1736170500000|2025-01-06 13:35:00|2729.5|2729|2733.5|2732.5|2733.5|2732.5|2728.5|2728|1363
1736170800000|2025-01-06 13:40:00|2734.5|2733|2737|2736|2737.5|2736.5|2734.5|2733|1340
1736171100000|2025-01-06 13:45:00|2736|2736.5|2736|2735|2736|2736.5|2733.5|2733|810
1736171400000|2025-01-06 13:50:00|2735.5|2735.5|2743|2742|2743|2742.5|2735.5|2735.5|1494
1736171700000|2025-01-06 13:55:00|2743.5|2742.5|2743.5|2743|2745|2744|2741.5|2740.5|2411
1736172000000|2025-01-06 14:00:00|2741.5|2740.5|2735.5|2734.5|2741.5|2740.5|2735.5|2734.5|993
1736172300000|2025-01-06 14:05:00|2735|2734|2734.5|2733.5|2735.5|2735|2732|2731|2242
1736172600000|2025-01-06 14:10:00|2734|2733|2729.5|2728.5|2734|2733|2729.5|2728.5|598
1736172900000|2025-01-06 14:15:00|2729|2729|2712.5|2711.5|2729.5|2729|2710|2709.5|13398
1736173200000|2025-01-06 14:20:00|2711.5|2711|2710|2709|2714|2713.5|2704.5|2704|5792
1736173500000|2025-01-06 14:25:00|2709.5|2708|2718.5|2717.5|2719|2718|2708.5|2708|3354
1736173800000|2025-01-06 14:30:00|2719.5|2718|2720.5|2719.5|2721.5|2720.5|2718|2717|2681
1736174100000|2025-01-06 14:35:00|2721|2720|2717|2716|2721|2720.5|2716|2715.5|3365
1736174400000|2025-01-06 14:40:00|2717.5|2716.5|2718.5|2717.5|2719|2717.5|2716.5|2715.5|1067
1736174700000|2025-01-06 14:45:00|2719|2718|2723|2722.5|2723.5|2723|2719|2718|3109
1736175000000|2025-01-06 14:50:00|2722.5|2722|2723.5|2722.5|2724|2723|2720.5|2719.5|1596
1736175300000|2025-01-06 14:55:00|2723|2723|2727.5|2727|2728.5|2728|2722.5|2721.5|915
1736175600000|2025-01-06 15:00:00|2728|2726.5|2729.5|2729|2729.5|2729|2726|2725|790
1736175900000|2025-01-06 15:05:00|2730|2729.5|2734|2733.5|2734|2733.5|2730|2729|1984
1736176200000|2025-01-06 15:10:00|2733.5|2733|2727.5|2727|2733.5|2733|2726.5|2725.5|2323
1736176500000|2025-01-06 15:15:00|2728|2727.5|2729|2728|2729.5|2729|2723|2722.5|3402
1736176800000|2025-01-06 15:20:00|2728.5|2727.5|2730.5|2730|2731|2730.5|2725.5|2725|3345
1736177100000|2025-01-06 15:25:00|2731|2730.5|2732|2731|2732|2731|2729.5|2729|2410
1736177400000|2025-01-06 15:30:00|2732.5|2731.5|2731.5|2730.5|2733|2732.5|2728.5|2728|2779
1736177700000|2025-01-06 15:35:00|2731|2730|2726.5|2725.5|2731|2730.5|2725.5|2725|2353
1736178000000|2025-01-06 15:40:00|2727|2726|2727.5|2727|2728|2727.5|2726|2725|1525
1736178300000|2025-01-06 15:45:00|2728.5|2726.5|2727.5|2727|2730.5|2730|2726.5|2726|3139
1736178600000|2025-01-06 15:50:00|2728|2727.5|2732|2731|2732|2731|2728|2727.5|2827
1736178900000|2025-01-06 15:55:00|2731.5|2730.5|2727.5|2726.5|2731.5|2731|2727|2726.5|2504
1736179200000|2025-01-06 16:00:00|2727|2727|2727.5|2726.5|2728.5|2728|2724|2723.5|7446
1736179500000|2025-01-06 16:05:00|2727|2726|2729.5|2728.5|2732.5|2732|2725|2724.5|9553
1736179800000|2025-01-06 16:10:00|2729|2729|2731.5|2730.5|2732.5|2732|2728.5|2727.5|10304
1736180100000|2025-01-06 16:15:00|2731|2730|2729.5|2729|2732.5|2732|2726|2725.5|10772
1736180400000|2025-01-06 16:20:00|2730|2728.5|2734.5|2734|2736.5|2736|2728.5|2728|9717
1736180700000|2025-01-06 16:25:00|2734|2733.5|2734.5|2733.5|2735|2734.5|2733|2732.5|3960
1736236800000|2025-01-07 08:00:00|2735.5|2732.5|2726.5|2724.5|2745|2742|2726.5|2724|3450
1736237100000|2025-01-07 08:05:00|2725.5|2725|2718.5|2717|2726|2725|2715|2714|3195
1736237400000|2025-01-07 08:10:00|2716.5|2715.5|2710|2708.5|2719|2718|2708.5|2708|4948
1736237700000|2025-01-07 08:15:00|2709.5|2708|2702|2701|2709.5|2708.5|2701.5|2700.5|10517
1736238000000|2025-01-07 08:20:00|2700.5|2699|2699|2698|2702.5|2701.5|2693.5|2692|5702
1736238300000|2025-01-07 08:25:00|2698.5|2697.5|2696.5|2695|2699|2698|2694|2693|3045
1736238600000|2025-01-07 08:30:00|2696|2695.5|2698.5|2697.5|2701|2700|2694.5|2693.5|5349
1736238900000|2025-01-07 08:35:00|2699|2698|2700.5|2699.5|2700.5|2700|2692|2691.5|4201
1736239200000|2025-01-07 08:40:00|2701.5|2700.5|2704.5|2704|2704.5|2704|2698.5|2698|14861
1736239500000|2025-01-07 08:45:00|2704|2703.5|2715.5|2714.5|2716|2715|2702.5|2701.5|4568
1736239800000|2025-01-07 08:50:00|2715|2714|2716.5|2715.5|2719|2718.5|2713.5|2712.5|3442
1736240100000|2025-01-07 08:55:00|2716|2715|2709|2708|2716.5|2715.5|2709|2708|1898
1736240400000|2025-01-07 09:00:00|2708|2707.5|2714.5|2713.5|2716|2715.5|2708|2707.5|3474
1736240700000|2025-01-07 09:05:00|2714|2714|2714|2713|2719.5|2719|2711.5|2711|3248
1736241000000|2025-01-07 09:10:00|2713.5|2713.5|2714|2713|2716.5|2716|2712.5|2711.5|2975
1736241300000|2025-01-07 09:15:00|2713.5|2713.5|2715|2714.5|2716.5|2715.5|2713.5|2712.5|2480
1736241600000|2025-01-07 09:20:00|2714.5|2714|2712|2711|2714.5|2714|2711.5|2710.5|2104
1736241900000|2025-01-07 09:25:00|2712.5|2711.5|2715.5|2714|2715.5|2714.5|2712.5|2711|2362
1736242200000|2025-01-07 09:30:00|2715|2715|2722.5|2722|2722.5|2722|2715|2715|1773
1736242500000|2025-01-07 09:35:00|2723.5|2723|2725|2724|2726|2725.5|2723.5|2723|2203
1736242800000|2025-01-07 09:40:00|2725.5|2724.5|2721.5|2721|2726.5|2725.5|2719.5|2718.5|2286
1736243100000|2025-01-07 09:45:00|2722|2720.5|2711|2710|2722|2720.5|2710.5|2710|2473
1736243400000|2025-01-07 09:50:00|2710.5|2709.5|2707.5|2707|2710.5|2709.5|2707|2706|1365
1736243700000|2025-01-07 09:55:00|2708|2706.5|2711|2710|2713.5|2712.5|2706.5|2705.5|2271
1736244000000|2025-01-07 10:00:00|2711.5|2710.5|2715|2714|2715.5|2714.5|2711.5|2710.5|3581
1736244300000|2025-01-07 10:05:00|2715.5|2714.5|2712.5|2712|2717|2716|2712|2711|1513
1736244600000|2025-01-07 10:10:00|2712|2711.5|2715|2714.5|2716.5|2715.5|2711.5|2710|3104
1736244900000|2025-01-07 10:15:00|2714.5|2714|2720|2719|2720|2719.5|2714|2713.5|1278
1736245200000|2025-01-07 10:20:00|2719|2718.5|2719|2718.5|2719.5|2719|2718.5|2718|1221
1736245500000|2025-01-07 10:25:00|2719.5|2719|2720|2719|2721.5|2720.5|2719|2718|1618
1736245800000|2025-01-07 10:30:00|2719.5|2719.5|2723|2722|2723|2722.5|2719.5|2719.5|874
1736246100000|2025-01-07 10:35:00|2722.5|2721.5|2723.5|2722.5|2725|2724.5|2722.5|2721.5|824
1736246400000|2025-01-07 10:40:00|2724|2723|2722|2721|2725|2724|2721.5|2721|1498
1736246700000|2025-01-07 10:45:00|2721.5|2720.5|2720|2718.5|2724.5|2723.5|2719.5|2718.5|1685
1736247000000|2025-01-07 10:50:00|2720.5|2719|2722|2721|2722|2721.5|2718.5|2717.5|2106
1736247300000|2025-01-07 10:55:00|2721|2720|2715|2714.5|2721|2720.5|2714.5|2713.5|2630
1736247600000|2025-01-07 11:00:00|2714.5|2714|2717|2716|2718|2717.5|2714|2713.5|1113
1736247900000|2025-01-07 11:05:00|2716.5|2715.5|2719|2718|2721.5|2720.5|2716|2715.5|1659
1736248200000|2025-01-07 11:10:00|2718.5|2718.5|2721|2720.5|2724|2723|2718.5|2718|1523
1736248500000|2025-01-07 11:15:00|2720.5|2720|2718.5|2718|2720.5|2720|2715|2714.5|2377
1736248800000|2025-01-07 11:20:00|2720|2719|2718|2717.5|2721.5|2721|2718|2717|1135
1736249100000|2025-01-07 11:25:00|2718.5|2718|2718.5|2717.5|2720.5|2720|2718|2717.5|1794
1736249400000|2025-01-07 11:30:00|2719|2718|2714.5|2713.5|2719|2718.5|2711.5|2710.5|1532
1736249700000|2025-01-07 11:35:00|2714|2713|2713.5|2712.5|2714.5|2713|2712.5|2711.5|1380
1736250000000|2025-01-07 11:40:00|2713|2713|2714.5|2714|2715.5|2714.5|2712.5|2712|1937
1736250300000|2025-01-07 11:45:00|2715|2714.5|2717|2716|2718|2717.5|2715|2714|1258
1736250600000|2025-01-07 11:50:00|2717.5|2716.5|2717.5|2716.5|2718.5|2717.5|2715|2714.5|954
1736250900000|2025-01-07 11:55:00|2717|2717|2716.5|2715.5|2718.5|2718|2716.5|2715.5|890
1736251200000|2025-01-07 12:00:00|2717|2716|2722.5|2722|2722.5|2722|2717|2716|1738
1736251500000|2025-01-07 12:05:00|2723|2722.5|2726.5|2725.5|2726.5|2726|2722.5|2722.5|2168
1736251800000|2025-01-07 12:10:00|2725|2724.5|2726|2725|2728|2727.5|2724.5|2724|1995
1736252100000|2025-01-07 12:15:00|2725|2724.5|2725|2724.5|2726|2725|2725|2724|742
1736252400000|2025-01-07 12:20:00|2725.5|2724|2726|2725|2726.5|2726|2725|2724|1380
1736252700000|2025-01-07 12:25:00|2725.5|2724|2728.5|2727.5|2729|2728|2725|2724|1767
1736253000000|2025-01-07 12:30:00|2727.5|2728|2730|2729|2730|2729.5|2727.5|2727|1429
1736253300000|2025-01-07 12:35:00|2730.5|2730|2729|2728.5|2732|2731.5|2727.5|2726.5|1486
1736253600000|2025-01-07 12:40:00|2728.5|2728|2724|2723|2729|2728|2722.5|2722|930
1736253900000|2025-01-07 12:45:00|2723.5|2723.5|2723.5|2723|2724|2723.5|2722.5|2721.5|2117
1736254200000|2025-01-07 12:50:00|2724|2723.5|2724.5|2724|2727|2726|2724|2723.5|1764
1736254500000|2025-01-07 12:55:00|2724|2723.5|2723.5|2722.5|2724.5|2724|2722.5|2721.5|2242
1736254800000|2025-01-07 13:00:00|2722.5|2722|2724|2723.5|2725|2724.5|2722.5|2722|1514
1736255100000|2025-01-07 13:05:00|2724.5|2724|2727|2726.5|2729.5|2728.5|2724.5|2723.5|3143
1736255400000|2025-01-07 13:10:00|2726.5|2726|2727|2726|2727.5|2727|2726|2725.5|2102
1736255700000|2025-01-07 13:15:00|2726.5|2726.5|2725.5|2725|2727|2726.5|2723|2722.5|1399
1736256000000|2025-01-07 13:20:00|2725|2724.5|2726.5|2726|2727|2726.5|2725|2724.5|1408
1736256300000|2025-01-07 13:25:00|2726|2725.5|2725|2724|2726.5|2726|2724.5|2724|132
1736256600000|2025-01-07 13:30:00|2725.5|2724.5|2728.5|2728|2729|2728.5|2725|2724|1921
1736256900000|2025-01-07 13:35:00|2727|2726|2722.5|2722|2727|2726.5|2722.5|2721.5|981
1736257200000|2025-01-07 13:40:00|2723|2721.5|2722.5|2721.5|2723|2722.5|2720|2719|1842
1736257500000|2025-01-07 13:45:00|2721.5|2721|2725.5|2724.5|2726|2725.5|2720.5|2720|1804
1736257800000|2025-01-07 13:50:00|2725|2725|2726|2725.5|2728|2727.5|2725|2724.5|1735
1736258100000|2025-01-07 13:55:00|2726.5|2726|2725|2724|2726.5|2726|2724|2723|2631
1736258400000|2025-01-07 14:00:00|2725.5|2724.5|2728.5|2727.5|2730|2729|2725|2724.5|2555
1736258700000|2025-01-07 14:05:00|2728|2728|2730|2729|2731|2730|2728|2727|3726
1736259000000|2025-01-07 14:10:00|2730.5|2729.5|2728|2727|2733|2732|2727|2726|4135
1736259300000|2025-01-07 14:15:00|2728.5|2727.5|2730.5|2730|2731.5|2730.5|2727.5|2726.5|2608
1736259600000|2025-01-07 14:20:00|2731|2730.5|2730|2729|2731|2730.5|2730|2729|703
1736259900000|2025-01-07 14:25:00|2730.5|2729.5|2728|2727|2730.5|2730|2728|2727|2427
1736260200000|2025-01-07 14:30:00|2727.5|2727.5|2729|2728|2729.5|2729|2722.5|2722|5058
1736260500000|2025-01-07 14:35:00|2729.5|2729|2722|2721|2730|2729.5|2721.5|2720.5|3197
1736260800000|2025-01-07 14:40:00|2720.5|2720|2715.5|2714.5|2722.5|2721.5|2715|2714.5|5416
1736261100000|2025-01-07 14:45:00|2716|2715.5|2709.5|2708.5|2716.5|2716|2709|2708.5|6181
1736261400000|2025-01-07 14:50:00|2709|2709|2711|2710.5|2711.5|2710.5|2705.5|2705|8059
1736261700000|2025-01-07 14:55:00|2710.5|2710|2710.5|2709.5|2712|2711|2709.5|2709|2116
1736262000000|2025-01-07 15:00:00|2715|2713|2708|2707|2720.5|2718.5|2708|2707|10042
1736262300000|2025-01-07 15:05:00|2708.5|2708|2706|2705|2710|2709.5|2705|2704.5|5825
1736262600000|2025-01-07 15:10:00|2707|2706|2709.5|2708.5|2710|2709|2705|2704|3957
1736262900000|2025-01-07 15:15:00|2709|2708|2707|2706.5|2709|2708|2704.5|2704|1986
1736263200000|2025-01-07 15:20:00|2707.5|2707|2712.5|2711.5|2713.5|2713|2707.5|2707|5424
1736263500000|2025-01-07 15:25:00|2713|2712|2710.5|2710|2715|2714.5|2710.5|2710|3329
1736263800000|2025-01-07 15:30:00|2711|2710.5|2710.5|2710|2712.5|2712|2709|2708.5|2993
1736264100000|2025-01-07 15:35:00|2711.5|2711|2705|2704.5|2713|2712|2704.5|2703.5|5327
1736264400000|2025-01-07 15:40:00|2705.5|2705|2708|2707|2708|2707.5|2705|2704.5|3789
1736264700000|2025-01-07 15:45:00|2707.5|2706.5|2702.5|2702|2707.5|2707|2702.5|2702|4189
1736265000000|2025-01-07 15:50:00|2703.5|2702.5|2700.5|2700|2703.5|2703|2700|2699|6507
1736265300000|2025-01-07 15:55:00|2701|2700.5|2704|2703.5|2704.5|2704|2701|2700.5|3108
1736265600000|2025-01-07 16:00:00|2704.5|2704.5|2704.5|2704|2707.5|2707|2704.5|2703.5|4944
1736265900000|2025-01-07 16:05:00|2705|2704.5|2706|2705.5|2708|2707.5|2705|2704|3845
1736266200000|2025-01-07 16:10:00|2705.5|2705|2702.5|2702|2707|2706.5|2701|2700.5|8579
1736266500000|2025-01-07 16:15:00|2703|2702.5|2701.5|2701|2704|2703.5|2699.5|2699|4428
1736266800000|2025-01-07 16:20:00|2702|2701.5|2701|2700.5|2702|2701.5|2697.5|2697|7667
1736267100000|2025-01-07 16:25:00|2700.5|2700|2702|2701|2702|2701.5|2700|2699.5|6876
1736323200000|2025-01-08 08:00:00|2721|2718.5|2717.5|2716|2723|2721|2705|2703|3221
1736323500000|2025-01-08 08:05:00|2718|2717|2714.5|2712.5|2729|2728|2712.5|2712|6158
1736323800000|2025-01-08 08:10:00|2715.5|2713.5|2717.5|2716.5|2720.5|2719.5|2711.5|2710|2915
1736324100000|2025-01-08 08:15:00|2716|2716|2728|2726.5|2728|2726.5|2715.5|2714|1767
1736324400000|2025-01-08 08:20:00|2727.5|2726|2733|2732|2738|2737|2727.5|2726|6969
1736324700000|2025-01-08 08:25:00|2733.5|2731.5|2734.5|2733.5|2738|2737.5|2731|2730|2156
1736325000000|2025-01-08 08:30:00|2734|2733|2741|2740|2745|2744|2734|2733|4748
1736325300000|2025-01-08 08:35:00|2739|2738|2738|2736.5|2740|2739|2736|2735.5|955
1736325600000|2025-01-08 08:40:00|2737.5|2737|2746|2745.5|2747|2745.5|2736.5|2735.5|1502
1736325900000|2025-01-08 08:45:00|2746.5|2745|2744.5|2743.5|2749.5|2749|2743.5|2743|4649
1736326200000|2025-01-08 08:50:00|2743.5|2743|2755|2754|2755|2754|2743.5|2742.5|5066
1736326500000|2025-01-08 08:55:00|2756|2755|2751.5|2750.5|2758|2757|2749.5|2748.5|8111
1736326800000|2025-01-08 09:00:00|2751|2750|2748.5|2747.5|2755.5|2754.5|2747|2746.5|2525
1736327100000|2025-01-08 09:05:00|2749.5|2747|2742|2741|2750.5|2749.5|2741|2740.5|3029
1736327400000|2025-01-08 09:10:00|2741.5|2740.5|2744.5|2743.5|2745|2744|2739.5|2738.5|4158
1736327700000|2025-01-08 09:15:00|2745|2743|2749.5|2748.5|2750|2749|2739|2738|3304
1736328000000|2025-01-08 09:20:00|2749|2748|2761.5|2760|2763|2762|2748.5|2748|6474
1736328300000|2025-01-08 09:25:00|2761|2761.5|2757.5|2756.5|2764.5|2763.5|2756|2755|1654
1736328600000|2025-01-08 09:30:00|2756|2755.5|2754|2753|2760|2759|2752|2751|2373
1736328900000|2025-01-08 09:35:00|2754.5|2753.5|2759.5|2758.5|2761.5|2761|2753.5|2752.5|2444
1736329200000|2025-01-08 09:40:00|2760|2758|2764.5|2763.5|2765|2764|2758.5|2757.5|3783
1736329500000|2025-01-08 09:45:00|2765|2764|2764.5|2763.5|2766|2765|2763.5|2763|1553
1736329800000|2025-01-08 09:50:00|2765|2764|2761|2760|2768|2767|2760.5|2759.5|6312
1736330100000|2025-01-08 09:55:00|2761.5|2760.5|2763|2762|2763|2762|2756.5|2755.5|1369
1736330400000|2025-01-08 10:00:00|2763.5|2762.5|2759.5|2758.5|2764|2762.5|2759|2758|4760
1736330700000|2025-01-08 10:05:00|2758.5|2758|2755|2754|2758.5|2758|2754.5|2754|2065
1736331000000|2025-01-08 10:10:00|2754.5|2754.5|2746.5|2745.5|2755.5|2755|2746|2745|1105
1736331300000|2025-01-08 10:15:00|2747|2745|2745.5|2744.5|2748.5|2747|2742.5|2741.5|2446
1736331600000|2025-01-08 10:20:00|2745|2745|2746|2744.5|2746|2745|2742.5|2742|1372
1736331900000|2025-01-08 10:25:00|2745.5|2745|2749.5|2748|2749.5|2748.5|2745.5|2744.5|1996
1736332200000|2025-01-08 10:30:00|2749|2748.5|2749.5|2748.5|2749.5|2748.5|2747|2746|634
1736332500000|2025-01-08 10:35:00|2749|2748|2751.5|2750.5|2751.5|2750.5|2748.5|2747.5|1781
1736332800000|2025-01-08 10:40:00|2752|2751|2755.5|2754.5|2756.5|2755.5|2749.5|2749|1693
1736333100000|2025-01-08 10:45:00|2755|2754|2757|2756|2757.5|2756.5|2754.5|2753|1147
1736333400000|2025-01-08 10:50:00|2758|2756.5|2759|2758|2760|2759|2755|2754|1304
1736333700000|2025-01-08 10:55:00|2758.5|2758.5|2758|2757.5|2759.5|2758.5|2757.5|2756.5|1801
1736334000000|2025-01-08 11:00:00|2757|2756|2761.5|2760.5|2762|2761|2757|2756|1056
1736334300000|2025-01-08 11:05:00|2761|2760|2760|2759.5|2761.5|2760.5|2757.5|2757|2444
1736334600000|2025-01-08 11:10:00|2761|2760.5|2757.5|2756.5|2761.5|2760.5|2756.5|2755.5|1339
1736334900000|2025-01-08 11:15:00|2757|2756|2752.5|2752|2757|2756|2752|2751.5|1474
1736335200000|2025-01-08 11:20:00|2753|2752.5|2750|2749|2755.5|2754.5|2750|2749|4154
1736335500000|2025-01-08 11:25:00|2749.5|2749.5|2746|2745.5|2751|2750.5|2744|2743|6128
1736335800000|2025-01-08 11:30:00|2746.5|2746|2726.5|2725|2746.5|2746|2723.5|2723|13631
1736336100000|2025-01-08 11:35:00|2726|2725.5|2719|2718|2731|2730|2719|2718|6168
1736336400000|2025-01-08 11:40:00|2722|2718.5|2719.5|2718.5|2724|2722.5|2713.5|2712|6326
1736336700000|2025-01-08 11:45:00|2718.5|2717.5|2733|2732|2734|2733|2718.5|2717|3103
1736337000000|2025-01-08 11:50:00|2733.5|2732.5|2730.5|2729|2739|2737.5|2730|2728.5|1594
1736337300000|2025-01-08 11:55:00|2730|2728|2727.5|2726.5|2730|2728.5|2726|2724.5|794
1736337600000|2025-01-08 12:00:00|2727|2725.5|2723|2722|2727.5|2726.5|2721.5|2720.5|2009
1736337900000|2025-01-08 12:05:00|2722|2721.5|2727|2726|2729.5|2728.5|2721.5|2720.5|2199
1736338200000|2025-01-08 12:10:00|2726.5|2725.5|2725.5|2724.5|2729.5|2728.5|2724|2723|3012
1736338500000|2025-01-08 12:15:00|2726.5|2725|2719|2718|2726.5|2725|2718.5|2718|3335
1736338800000|2025-01-08 12:20:00|2718.5|2718.5|2720.5|2719.5|2724.5|2723|2717.5|2717|936
1736339100000|2025-01-08 12:25:00|2720|2720|2720.5|2719.5|2723|2722|2718.5|2717.5|2271
1736339400000|2025-01-08 12:30:00|2720|2718.5|2714|2713|2720.5|2719.5|2712.5|2711.5|4334
1736339700000|2025-01-08 12:35:00|2714.5|2713.5|2727.5|2726.5|2728.5|2727.5|2714.5|2713.5|9110
1736340000000|2025-01-08 12:40:00|2728|2727|2730.5|2729|2731.5|2730|2727|2725.5|1710
1736340300000|2025-01-08 12:45:00|2730|2728.5|2728.5|2728|2731.5|2731|2727.5|2727|7184
1736340600000|2025-01-08 12:50:00|2730.5|2730|2726.5|2725.5|2730.5|2730|2725|2724|5968
1736340900000|2025-01-08 12:55:00|2727|2726|2730.5|2729.5|2731|2730|2726.5|2725.5|7264
1736341200000|2025-01-08 13:00:00|2732|2730|2735.5|2734.5|2740|2739|2730.5|2730|4059
1736341500000|2025-01-08 13:05:00|2735|2734|2725|2724|2735|2734|2721.5|2720.5|1640
1736341800000|2025-01-08 13:10:00|2724|2723.5|2722.5|2721|2724|2724|2720|2719|843
1736342100000|2025-01-08 13:15:00|2725|2722.5|2715|2713.5|2725|2724|2714.5|2713.5|1788
1736342400000|2025-01-08 13:20:00|2714.5|2713|2709|2707.5|2715.5|2715|2707.5|2706.5|3911
1736342700000|2025-01-08 13:25:00|2708.5|2707|2717|2715.5|2717|2716|2707|2706.5|9606
1736343000000|2025-01-08 13:30:00|2718|2717|2720|2719|2725|2724|2718|2717|2207
1736343300000|2025-01-08 13:35:00|2719.5|2718|2728|2727.5|2730|2729|2718.5|2717.5|2391
1736343600000|2025-01-08 13:40:00|2728.5|2728|2727|2726|2728.5|2728|2724.5|2723.5|2454
1736343900000|2025-01-08 13:45:00|2727.5|2726.5|2727.5|2726.5|2728|2727.5|2725.5|2725|1764
1736344200000|2025-01-08 13:50:00|2727|2726|2726|2725|2728.5|2727.5|2723|2722|2143
1736344500000|2025-01-08 13:55:00|2726.5|2725.5|2729|2728.5|2730.5|2729.5|2725|2724.5|4740
1736344800000|2025-01-08 14:00:00|2729.5|2729|2732.5|2731.5|2732.5|2732|2729|2728.5|1825
1736345100000|2025-01-08 14:05:00|2732|2732|2727.5|2726.5|2733|2732.5|2727.5|2726.5|3134
1736345400000|2025-01-08 14:10:00|2727|2727|2727.5|2727|2728.5|2728|2724.5|2724|4009
1736345700000|2025-01-08 14:15:00|2727|2726|2729.5|2728.5|2730|2729.5|2726.5|2725.5|1739
1736346000000|2025-01-08 14:20:00|2729|2729|2733|2732|2733.5|2733|2729|2729|1854
1736346300000|2025-01-08 14:25:00|2733.5|2732.5|2730.5|2730|2733.5|2733|2730.5|2730|1540
1736346600000|2025-01-08 14:30:00|2729|2728.5|2726.5|2725.5|2731|2730|2723|2722.5|4980
1736346900000|2025-01-08 14:35:00|2727|2726|2730|2729|2731|2730.5|2723.5|2722|4686
1736347200000|2025-01-08 14:40:00|2730.5|2729.5|2732.5|2731.5|2735|2734|2728|2727|11661
1736347500000|2025-01-08 14:45:00|2733.5|2732.5|2737|2736|2737|2736|2732.5|2732|3310
1736347800000|2025-01-08 14:50:00|2736|2735.5|2732|2730.5|2739|2738|2730.5|2729.5|3726
1736348100000|2025-01-08 14:55:00|2733|2731|2734.5|2733.5|2736|2735|2732.5|2731|2049
1736348400000|2025-01-08 15:00:00|2734|2733|2744.5|2743.5|2744.5|2743.5|2733|2732|1220
1736348700000|2025-01-08 15:05:00|2745|2744|2751|2750.5|2755.5|2754.5|2745|2744|5648
1736349000000|2025-01-08 15:10:00|2752|2751|2752.5|2751|2757.5|2756.5|2749.5|2748.5|5458
1736349300000|2025-01-08 15:15:00|2751.5|2751.5|2746.5|2745.5|2754|2753|2743.5|2742.5|2409
1736349600000|2025-01-08 15:20:00|2746|2746|2745.5|2744.5|2746.5|2746|2742|2740.5|1903
1736349900000|2025-01-08 15:25:00|2745|2745|2741|2740.5|2748.5|2748|2741|2740|2938
1736350200000|2025-01-08 15:30:00|2742|2741|2743|2742|2746.5|2746|2740.5|2739.5|6006
1736350500000|2025-01-08 15:35:00|2743.5|2742.5|2744.5|2743.5|2747|2746|2743|2742.5|2119
1736350800000|2025-01-08 15:40:00|2743.5|2743|2746|2745.5|2747.5|2747|2740.5|2739.5|1459
1736351100000|2025-01-08 15:45:00|2747|2746|2745|2744.5|2747|2746|2744.5|2743.5|4160
1736351400000|2025-01-08 15:50:00|2745.5|2745|2750.5|2749.5|2751|2750|2745|2744|2393
1736351700000|2025-01-08 15:55:00|2751|2750|2750|2749|2751.5|2750.5|2748|2747|931
1736352000000|2025-01-08 16:00:00|2750.5|2749.5|2752|2751.5|2754|2753.5|2750|2749|4293
1736352300000|2025-01-08 16:05:00|2752.5|2752|2755|2754.5|2757|2756.5|2752|2751.5|2037
1736352600000|2025-01-08 16:10:00|2754.5|2754|2753|2752.5|2755.5|2755|2752.5|2752|944
1736352900000|2025-01-08 16:15:00|2753.5|2753|2755|2754.5|2755|2754.5|2752|2751.5|3841
1736353200000|2025-01-08 16:20:00|2755.5|2755|2757|2756|2758.5|2757.5|2755|2754.5|4841
1736353500000|2025-01-08 16:25:00|2756.5|2755.5|2757|2756|2758|2757|2755|2754.5|3503
1736409600000|2025-01-09 08:00:00|2736.5|2734.5|2722.5|2721.5|2740.5|2740|2719.5|2717.5|6065
1736409900000|2025-01-09 08:05:00|2723.5|2721|2715.5|2714.5|2724.5|2723.5|2709|2708|5416
1736410200000|2025-01-09 08:10:00|2715|2714|2707.5|2706.5|2725|2724|2707.5|2706|4756
1736410500000|2025-01-09 08:15:00|2708|2706|2708|2707|2715|2714|2704|2702.5|8347
1736410800000|2025-01-09 08:20:00|2707.5|2705|2715|2714|2715.5|2715|2705|2703.5|3614
1736411100000|2025-01-09 08:25:00|2714.5|2713.5|2723|2722|2724.5|2724|2711|2710|3902
1736411400000|2025-01-09 08:30:00|2722.5|2721.5|2717.5|2717|2724|2723.5|2716.5|2715|4656
1736411700000|2025-01-09 08:35:00|2717|2716|2718|2717|2721|2720.5|2715.5|2714.5|4712
1736412000000|2025-01-09 08:40:00|2719|2718|2720.5|2720|2723|2722.5|2717.5|2716.5|3656
1736412300000|2025-01-09 08:45:00|2721|2720.5|2709.5|2708.5|2721|2720.5|2709.5|2708.5|4258
1736412600000|2025-01-09 08:50:00|2710|2708|2717|2716|2718.5|2717.5|2708.5|2708|2525
1736412900000|2025-01-09 08:55:00|2717.5|2716.5|2725.5|2724.5|2726|2725|2717|2716|1768
1736413200000|2025-01-09 09:00:00|2726.5|2726|2728|2727|2731|2730|2726.5|2726|4827
1736413500000|2025-01-09 09:05:00|2727.5|2726|2728|2727.5|2728|2727.5|2722|2721|2250
1736413800000|2025-01-09 09:10:00|2727.5|2727|2725|2724|2730|2729.5|2724.5|2723|4173
1736414100000|2025-01-09 09:15:00|2724|2723.5|2725|2724|2725.5|2725|2718.5|2717.5|2742
1736414400000|2025-01-09 09:20:00|2725.5|2724.5|2719|2718|2726|2725.5|2718.5|2717|2677
1736414700000|2025-01-09 09:25:00|2718|2717|2722.5|2721.5|2727.5|2727|2718|2717|2748
1736415000000|2025-01-09 09:30:00|2722|2721|2730|2729|2731|2730|2720|2719.5|5464
1736415300000|2025-01-09 09:35:00|2729.5|2728.5|2729.5|2728.5|2730.5|2730|2727|2726|2333
1736415600000|2025-01-09 09:40:00|2729|2728|2715|2714|2731|2730|2715|2714|2995
1736415900000|2025-01-09 09:45:00|2715.5|2714.5|2716.5|2715.5|2716.5|2716|2714.5|2713.5|2124
1736416200000|2025-01-09 09:50:00|2716|2715|2718|2717|2720|2719.5|2715.5|2715|1116
1736416500000|2025-01-09 09:55:00|2718.5|2717.5|2721.5|2720.5|2723|2722|2718|2717.5|2256
1736416800000|2025-01-09 10:00:00|2722|2721|2722|2720.5|2723.5|2722.5|2721.5|2720.5|836
1736417100000|2025-01-09 10:05:00|2721.5|2721|2721|2720|2723.5|2723|2720|2719|445
1736417400000|2025-01-09 10:10:00|2722.5|2720.5|2716.5|2715.5|2722.5|2722|2716.5|2715.5|463
1736417700000|2025-01-09 10:15:00|2716|2715|2716|2715|2717|2716.5|2715|2714|1622
1736418000000|2025-01-09 10:20:00|2716.5|2715.5|2715.5|2714.5|2716.5|2715.5|2714|2713.5|1104
1736418300000|2025-01-09 10:25:00|2716.5|2715|2717.5|2716.5|2718.5|2717.5|2715|2714.5|668
1736418600000|2025-01-09 10:30:00|2716|2717|2718|2717.5|2718|2717.5|2714.5|2713.5|1223
1736418900000|2025-01-09 10:35:00|2717.5|2717|2719.5|2718.5|2720|2719.5|2716.5|2715.5|829
1736419200000|2025-01-09 10:40:00|2719|2718|2715.5|2715|2719.5|2719|2715.5|2714.5|1186
1736419500000|2025-01-09 10:45:00|2716|2714.5|2716.5|2715.5|2718|2717|2714|2713.5|2449
1736419800000|2025-01-09 10:50:00|2716|2716|2716|2715|2716|2716|2715|2714|971
1736420100000|2025-01-09 10:55:00|2715.5|2714.5|2714|2713|2715.5|2715|2714|2713|1098
1736420400000|2025-01-09 11:00:00|2713.5|2713.5|2714|2713|2715.5|2714.5|2713.5|2713|868
1736420700000|2025-01-09 11:05:00|2715|2713.5|2717.5|2717|2717.5|2717|2714.5|2713.5|1782
1736421000000|2025-01-09 11:10:00|2717|2716.5|2715.5|2714.5|2717.5|2716.5|2715|2714|1734
1736421300000|2025-01-09 11:15:00|2715|2714|2716|2715|2716|2715.5|2715|2714|1074
1736421600000|2025-01-09 11:20:00|2715.5|2714.5|2716.5|2716|2717.5|2717|2715|2714.5|639
1736421900000|2025-01-09 11:25:00|2717|2715.5|2716.5|2715.5|2717|2716.5|2716|2715|328
1736422200000|2025-01-09 11:30:00|2716|2715|2715.5|2714.5|2716.5|2715.5|2715|2714|427
1736422500000|2025-01-09 11:35:00|2716|2715|2715|2714.5|2716|2715|2714.5|2714|248
1736422800000|2025-01-09 11:40:00|2714.5|2714|2710.5|2710|2715|2714|2710|2709.5|2128
1736423100000|2025-01-09 11:45:00|2712|2711|2713|2712|2714|2713.5|2710.5|2710|1811
1736423400000|2025-01-09 11:50:00|2712.5|2712.5|2713.5|2712.5|2713.5|2713|2712|2711|756
1736423700000|2025-01-09 11:55:00|2714|2713.5|2715.5|2714.5|2717|2716|2714|2713.5|1052
1736424000000|2025-01-09 12:00:00|2716|2715|2716.5|2716|2716.5|2716|2715.5|2714.5|1207
1736424300000|2025-01-09 12:05:00|2716|2715|2717.5|2717|2717.5|2717|2715.5|2715|559
1736424600000|2025-01-09 12:10:00|2719|2718.5|2719|2718.5|2720|2719|2718.5|2717.5|1021
1736424900000|2025-01-09 12:15:00|2718.5|2718|2718.5|2717.5|2718.5|2718.5|2717|2716.5|1653
1736425200000|2025-01-09 12:20:00|2718|2717|2716|2715.5|2718.5|2717.5|2715.5|2715|668
1736425500000|2025-01-09 12:25:00|2716.5|2715|2716.5|2716|2716.5|2716|2715.5|2715|1315
1736425800000|2025-01-09 12:30:00|2717|2715.5|2717|2716|2718|2717.5|2716.5|2715.5|794
1736426100000|2025-01-09 12:35:00|2716.5|2716.5|2719|2718|2719|2718.5|2716.5|2716.5|428
1736426400000|2025-01-09 12:40:00|2718.5|2717.5|2717.5|2716.5|2719|2717.5|2716|2715.5|1275
1736426700000|2025-01-09 12:45:00|2717|2716|2717|2716.5|2717.5|2716.5|2715.5|2715|816
1736427000000|2025-01-09 12:50:00|2718|2717|2718|2717.5|2718|2717.5|2716.5|2716|368
1736427300000|2025-01-09 12:55:00|2718.5|2718|2720.5|2719.5|2721|2720|2718.5|2717.5|1899
1736427600000|2025-01-09 13:00:00|2719.5|2719|2721.5|2721|2721.5|2721|2718.5|2717.5|814
1736427900000|2025-01-09 13:05:00|2722|2720.5|2727|2726|2727|2726.5|2721.5|2720.5|2059
1736428200000|2025-01-09 13:10:00|2726.5|2726.5|2728.5|2727.5|2728.5|2727.5|2726.5|2725.5|964
1736428500000|2025-01-09 13:15:00|2731|2730.5|2729|2728.5|2731.5|2731|2728.5|2727.5|951
1736428800000|2025-01-09 13:20:00|2729.5|2728|2730|2729|2730.5|2730|2729|2728|1313
1736429100000|2025-01-09 13:25:00|2730.5|2729.5|2730.5|2729.5|2731.5|2731|2730|2729|602
1736429400000|2025-01-09 13:30:00|2731|2730|2730.5|2730|2731.5|2730.5|2728|2727|1205
1736429700000|2025-01-09 13:35:00|2730|2729.5|2734|2733|2734|2733|2730|2729|596
1736430000000|2025-01-09 13:40:00|2734.5|2733.5|2734.5|2734|2737|2736|2734.5|2733|589
1736430300000|2025-01-09 13:45:00|2734|2733|2733.5|2733|2735|2734.5|2732|2731|752
1736430600000|2025-01-09 13:50:00|2733|2732.5|2732.5|2731.5|2733.5|2733|2732|2731|815
1736430900000|2025-01-09 13:55:00|2732|2731|2734|2733|2735.5|2734.5|2731.5|2731|1348
1736431200000|2025-01-09 14:00:00|2733.5|2732.5|2733|2732|2733.5|2732.5|2730|2729|1381
1736431500000|2025-01-09 14:05:00|2732.5|2732.5|2729|2728|2733|2732.5|2728.5|2727.5|1574
1736431800000|2025-01-09 14:10:00|2728.5|2728.5|2728.5|2728|2730|2729.5|2727.5|2727|675
1736432100000|2025-01-09 14:15:00|2728|2727|2726|2725|2728.5|2727.5|2725.5|2724.5|1059
1736432400000|2025-01-09 14:20:00|2725.5|2724.5|2721|2720|2725.5|2724.5|2721|2720|1634
1736432700000|2025-01-09 14:25:00|2720.5|2720.5|2720|2719|2722.5|2721.5|2720|2719|1515
1736433000000|2025-01-09 14:30:00|2720.5|2719.5|2724|2723|2725|2724.5|2720.5|2719.5|2503
1736433300000|2025-01-09 14:35:00|2724.5|2723.5|2722.5|2721.5|2725|2724.5|2722|2721.5|1948
1736433600000|2025-01-09 14:40:00|2722|2721|2718|2717|2722.5|2721|2718|2717|836
1736433900000|2025-01-09 14:45:00|2718.5|2717.5|2721|2720.5|2722|2721.5|2718|2717.5|1592
1736434200000|2025-01-09 14:50:00|2722|2721|2722.5|2721.5|2724|2723.5|2721.5|2720.5|2262
1736434500000|2025-01-09 14:55:00|2722|2722|2723.5|2723|2724|2723|2721|2720.5|1668
1736434800000|2025-01-09 15:00:00|2722|2722.5|2723.5|2722.5|2726|2725|2722|2721|2506
1736435100000|2025-01-09 15:05:00|2724|2723|2723.5|2722.5|2725.5|2724.5|2723|2722.5|1817
1736435400000|2025-01-09 15:10:00|2723|2722|2722.5|2722|2724|2723.5|2721.5|2720.5|1125
1736435700000|2025-01-09 15:15:00|2722|2721.5|2727|2726|2727|2726|2722|2721|2270
1736436000000|2025-01-09 15:20:00|2727.5|2726.5|2728.5|2727.5|2730|2729|2726.5|2726|3151
1736436300000|2025-01-09 15:25:00|2728|2728|2732|2731|2732.5|2731.5|2727|2726.5|3271
1736436600000|2025-01-09 15:30:00|2732.5|2731.5|2738|2737|2738|2737.5|2732.5|2731.5|2700
1736436900000|2025-01-09 15:35:00|2738.5|2737.5|2740|2739.5|2742|2741|2738.5|2737.5|4112
1736437200000|2025-01-09 15:40:00|2740.5|2740|2736|2735|2740.5|2740|2735.5|2735|1743
1736437500000|2025-01-09 15:45:00|2735.5|2735.5|2737|2736.5|2737.5|2737|2735.5|2735|1016
1736437800000|2025-01-09 15:50:00|2737.5|2737|2734.5|2733.5|2738|2737|2733.5|2733|1671
1736438100000|2025-01-09 15:55:00|2735|2734|2736.5|2735.5|2737.5|2736.5|2735|2733.5|3019
1736438400000|2025-01-09 16:00:00|2736|2736|2734.5|2734|2736|2736|2734|2733.5|1450
1736438700000|2025-01-09 16:05:00|2734|2733.5|2738|2737.5|2738|2737.5|2733.5|2733|3209
1736439000000|2025-01-09 16:10:00|2737.5|2737|2738.5|2738|2739.5|2739|2737|2736.5|2934
1736439300000|2025-01-09 16:15:00|2739|2738.5|2741.5|2740.5|2741.5|2741|2739|2738.5|2611
1736439600000|2025-01-09 16:20:00|2741|2740|2737.5|2737|2741.5|2740.5|2737|2736.5|3941
1736439900000|2025-01-09 16:25:00|2738|2737.5|2741.5|2741|2741.5|2741|2738|2737.5|3679
1736496000000|2025-01-10 08:00:00|2730.5|2728.5|2730.5|2728|2738|2736|2728.5|2726|2427
1736496300000|2025-01-10 08:05:00|2730|2728.5|2725.5|2724|2730|2728.5|2720|2718.5|1788
1736496600000|2025-01-10 08:10:00|2726|2724.5|2739.5|2738.5|2740.5|2739.5|2724|2722.5|3358
1736496900000|2025-01-10 08:15:00|2739|2738|2737|2736|2739.5|2738|2734|2733|3193
1736497200000|2025-01-10 08:20:00|2738|2736.5|2740|2739|2741.5|2741|2736.5|2736|2132
1736497500000|2025-01-10 08:25:00|2740.5|2739.5|2740.5|2739.5|2743.5|2742.5|2737.5|2736.5|1355
1736497800000|2025-01-10 08:30:00|2741|2740|2737|2736|2741|2740|2733|2732.5|3620
1736498100000|2025-01-10 08:35:00|2736.5|2735.5|2741.5|2740.5|2741.5|2740.5|2736|2735|2083
1736498400000|2025-01-10 08:40:00|2742.5|2742|2742.5|2742|2745|2744.5|2741.5|2740.5|273
1736498700000|2025-01-10 08:45:00|2743|2743|2744.5|2744|2745.5|2744.5|2742|2741|1517
1736499000000|2025-01-10 08:50:00|2744|2743.5|2742.5|2741.5|2744.5|2743.5|2741.5|2740.5|1115
1736499300000|2025-01-10 08:55:00|2742|2741|2744.5|2743.5|2744.5|2744|2741.5|2740.5|1323
1736499600000|2025-01-10 09:00:00|2745|2744|2739.5|2738.5|2745.5|2744.5|2739|2738|1777
1736499900000|2025-01-10 09:05:00|2739|2738|2737|2736|2741|2740|2737|2736|683
1736500200000|2025-01-10 09:10:00|2736.5|2735.5|2736|2735|2737|2735.5|2731.5|2730.5|1688
1736500500000|2025-01-10 09:15:00|2735.5|2734.5|2734|2733.5|2737|2736.5|2733|2732.5|3622
1736500800000|2025-01-10 09:20:00|2735|2734|2735|2734|2735.5|2735|2733.5|2733|1121
1736501100000|2025-01-10 09:25:00|2735.5|2734.5|2738|2737.5|2738.5|2737.5|2735.5|2734.5|1229
1736501400000|2025-01-10 09:30:00|2737.5|2737|2738.5|2737.5|2740|2739.5|2737.5|2737|933
1736501700000|2025-01-10 09:35:00|2739|2738|2741.5|2741|2741.5|2741|2737.5|2736.5|1004
1736502000000|2025-01-10 09:40:00|2742|2741.5|2744|2743|2746|2745|2742|2741.5|1319
1736502300000|2025-01-10 09:45:00|2743.5|2743.5|2747.5|2747|2748|2747.5|2743.5|2743|2741
1736502600000|2025-01-10 09:50:00|2747|2746.5|2745.5|2745|2747|2746.5|2745|2744|2694
1736502900000|2025-01-10 09:55:00|2746|2745.5|2744|2743|2747|2746.5|2743|2742|911
1736503200000|2025-01-10 10:00:00|2743|2743.5|2742.5|2742|2743|2743.5|2740.5|2740|349
1736503500000|2025-01-10 10:05:00|2743|2741.5|2741|2740|2743|2742.5|2739|2738|877
1736503800000|2025-01-10 10:10:00|2741.5|2740.5|2742|2741|2742|2741.5|2740.5|2740|1080
1736504100000|2025-01-10 10:15:00|2742.5|2741.5|2741.5|2740.5|2742.5|2742|2741|2740.5|462
1736504400000|2025-01-10 10:20:00|2741|2741|2733.5|2733|2741|2741|2729|2728|5906
1736504700000|2025-01-10 10:25:00|2734|2733.5|2736|2735|2737.5|2736.5|2733|2732|12208
1736505000000|2025-01-10 10:30:00|2735.5|2735.5|2733.5|2733|2736|2735.5|2731|2730.5|6312
1736505300000|2025-01-10 10:35:00|2734|2733.5|2735.5|2734|2739.5|2738.5|2732|2731|6656
1736505600000|2025-01-10 10:40:00|2735|2734.5|2738.5|2737.5|2739.5|2738.5|2735|2734|144
1736505900000|2025-01-10 10:45:00|2738|2737|2737.5|2737|2738|2737|2735|2734|969
1736506200000|2025-01-10 10:50:00|2737|2736.5|2736.5|2736|2737.5|2737|2735.5|2735|376
1736506500000|2025-01-10 10:55:00|2737|2736.5|2731|2730|2737|2736.5|2731|2730|864
1736506800000|2025-01-10 11:00:00|2731.5|2730.5|2736|2735.5|2736.5|2735.5|2731.5|2730.5|1504
1736507100000|2025-01-10 11:05:00|2736.5|2736|2736.5|2736|2736.5|2736|2734.5|2734|911
1736507400000|2025-01-10 11:10:00|2736|2735.5|2737|2736.5|2737|2736.5|2735.5|2734.5|1170
1736507700000|2025-01-10 11:15:00|2737.5|2737|2738|2737|2738.5|2738|2737|2736.5|1158
1736508000000|2025-01-10 11:20:00|2737.5|2736.5|2736.5|2735.5|2739|2738|2734.5|2734|927
1736508300000|2025-01-10 11:25:00|2736|2736|2733.5|2733|2736.5|2736|2733.5|2733|441
1736508600000|2025-01-10 11:30:00|2733|2732.5|2736.5|2736|2737|2736.5|2733|2732.5|1265
1736508900000|2025-01-10 11:35:00|2737|2736.5|2740|2739.5|2740|2739.5|2737|2736.5|619
1736509200000|2025-01-10 11:40:00|2739.5|2739|2734|2733|2739.5|2739|2733|2732.5|2119
1736509500000|2025-01-10 11:45:00|2733.5|2733.5|2733.5|2732.5|2734|2733.5|2728.5|2727.5|2494
1736509800000|2025-01-10 11:50:00|2733|2732|2733.5|2732.5|2733.5|2733|2729.5|2729|2027
1736510100000|2025-01-10 11:55:00|2734|2733|2733|2732.5|2734|2733.5|2733|2732|739
1736510400000|2025-01-10 12:00:00|2733.5|2733|2733.5|2732.5|2735|2734|2731|2730.5|2421
1736510700000|2025-01-10 12:05:00|2733|2732|2738.5|2738|2738.5|2738|2729.5|2729|2684
1736511000000|2025-01-10 12:10:00|2739|2738.5|2739.5|2739|2740|2739.5|2738.5|2737.5|2645
1736511300000|2025-01-10 12:15:00|2740|2739.5|2741.5|2741|2742|2741.5|2740|2739.5|280
1736511600000|2025-01-10 12:20:00|2742|2741.5|2740|2739.5|2743|2742|2739.5|2738.5|1584
1736511900000|2025-01-10 12:25:00|2739.5|2739|2738|2737|2740.5|2739.5|2737.5|2737|600
1736512200000|2025-01-10 12:30:00|2738.5|2737.5|2741|2740.5|2741|2740.5|2738.5|2737.5|1458
1736512500000|2025-01-10 12:35:00|2741.5|2741|2743|2742.5|2744|2743.5|2741|2740.5|750
1736512800000|2025-01-10 12:40:00|2743.5|2743|2745|2744.5|2745.5|2745|2743.5|2743|697
1736513100000|2025-01-10 12:45:00|2744|2743.5|2743.5|2743|2744|2743.5|2742|2741.5|1103
1736513400000|2025-01-10 12:50:00|2743|2742.5|2743|2742|2743.5|2743|2741.5|2741|619
1736513700000|2025-01-10 12:55:00|2743.5|2742.5|2744.5|2744|2744.5|2744|2743|2742|2
1736514000000|2025-01-10 13:00:00|2744|2743.5|2743|2742.5|2744.5|2744|2741.5|2741|1464
1736514300000|2025-01-10 13:05:00|2742.5|2742|2746|2745.5|2746|2745.5|2742.5|2742|796
1736514600000|2025-01-10 13:10:00|2745.5|2744.5|2747.5|2747|2748.5|2747.5|2744.5|2743.5|1010
1736514900000|2025-01-10 13:15:00|2748|2747.5|2749.5|2749|2750.5|2750|2747|2746|1055
1736515200000|2025-01-10 13:20:00|2750|2749.5|2747|2746.5|2750|2749.5|2746|2745.5|3452
1736515500000|2025-01-10 13:25:00|2746.5|2746|2748|2746.5|2748|2747|2745.5|2744.5|4161
1736515800000|2025-01-10 13:30:00|2749|2732|2736|2735|2749.5|2746.5|2735.5|2732|6508
1736516100000|2025-01-10 13:35:00|2737|2735.5|2744|2743.5|2744|2743.5|2737|2735.5|4471
1736516400000|2025-01-10 13:40:00|2744.5|2744|2744|2743.5|2747.5|2747|2741.5|2740.5|4038
1736516700000|2025-01-10 13:45:00|2744.5|2744|2737.5|2736.5|2745|2744|2737|2736|3019
1736517000000|2025-01-10 13:50:00|2737|2736|2742|2741.5|2743|2742|2735.5|2735|2851
1736517300000|2025-01-10 13:55:00|2742.5|2741|2744|2743.5|2746.5|2745.5|2741.5|2740.5|2222
1736517600000|2025-01-10 14:00:00|2744.5|2744|2743|2742.5|2745|2744.5|2739.5|2739|2710
1736517900000|2025-01-10 14:05:00|2742.5|2742|2743.5|2742.5|2744.5|2744|2740.5|2739.5|5514
1736518200000|2025-01-10 14:10:00|2743|2742|2749|2748|2749|2748|2742|2741|4070
1736518500000|2025-01-10 14:15:00|2748.5|2748.5|2753|2752|2755|2754|2748.5|2748|4107
1736518800000|2025-01-10 14:20:00|2752.5|2752.5|2748|2747.5|2752.5|2752.5|2746.5|2745.5|3141
1736519100000|2025-01-10 14:25:00|2747.5|2747|2749|2748|2749.5|2748.5|2747.5|2747|1937
1736519400000|2025-01-10 14:30:00|2749.5|2748.5|2754.5|2754|2755|2754.5|2749|2748|4557
1736519700000|2025-01-10 14:35:00|2755|2754.5|2751|2750|2757.5|2757|2750.5|2750|2289
1736520000000|2025-01-10 14:40:00|2750.5|2750.5|2752.5|2751.5|2754.5|2754|2749.5|2748.5|2200
1736520300000|2025-01-10 14:45:00|2753|2752|2750.5|2749.5|2753|2752.5|2749|2748.5|2753
1736520600000|2025-01-10 14:50:00|2750|2749|2750|2749|2750.5|2750|2747.5|2746.5|1079
1736520900000|2025-01-10 14:55:00|2750.5|2749.5|2750.5|2750|2752|2751.5|2748.5|2748|2457
1736521200000|2025-01-10 15:00:00|2750|2749.5|2746|2745|2750|2749.5|2743|2742|4897
1736521500000|2025-01-10 15:05:00|2746.5|2745.5|2736|2735|2746.5|2746|2734.5|2733.5|6988
1736521800000|2025-01-10 15:10:00|2735.5|2734.5|2738.5|2738|2739.5|2739|2735.5|2734.5|6774
1736522100000|2025-01-10 15:15:00|2739|2738.5|2738.5|2738|2743.5|2742.5|2737.5|2736.5|5691
1736522400000|2025-01-10 15:20:00|2739|2737.5|2738.5|2737.5|2740.5|2739.5|2735.5|2735|3228
1736522700000|2025-01-10 15:25:00|2737.5|2737|2737|2736|2738|2737.5|2735|2734|3766
1736523000000|2025-01-10 15:30:00|2737.5|2737|2736|2735.5|2740.5|2739.5|2736|2735.5|2408
1736523300000|2025-01-10 15:35:00|2735.5|2735|2734.5|2734|2736.5|2736|2734.5|2734|2333
1736523600000|2025-01-10 15:40:00|2734|2733|2733.5|2732.5|2734.5|2733.5|2731.5|2731|2259
1736523900000|2025-01-10 15:45:00|2733|2732|2736.5|2735.5|2737|2736.5|2732|2731.5|5478
1736524200000|2025-01-10 15:50:00|2736|2735|2733|2732|2736.5|2735.5|2728|2727.5|5693
1736524500000|2025-01-10 15:55:00|2732.5|2732.5|2731|2730|2734|2733|2730.5|2730|3574
1736524800000|2025-01-10 16:00:00|2731.5|2730.5|2728.5|2727.5|2733|2732|2728|2727.5|5869
1736525100000|2025-01-10 16:05:00|2729|2728|2728.5|2727.5|2730|2729.5|2727.5|2727|4875
1736525400000|2025-01-10 16:10:00|2728|2727|2727.5|2727|2729.5|2728.5|2724.5|2723.5|4491
1736525700000|2025-01-10 16:15:00|2728|2727.5|2728|2727|2729.5|2729|2727|2726.5|7038
1736526000000|2025-01-10 16:20:00|2728.5|2727.5|2727|2726.5|2729|2728.5|2727|2726.5|6064
1736526300000|2025-01-10 16:25:00|2727.5|2727|2727|2726|2728|2727.5|2724|2723.5|10076
1736755200000|2025-01-13 08:00:00|2731|2729.5|2752|2750|2754.5|2753.5|2726|2724|9367
1736755500000|2025-01-13 08:05:00|2751|2749.5|2757|2755.5|2771.5|2770|2751|2749.5|11993
1736755800000|2025-01-13 08:10:00|2756.5|2755|2751.5|2750|2758.5|2757.5|2747|2745.5|4325
1736756100000|2025-01-13 08:15:00|2752|2750.5|2755.5|2754|2758.5|2757.5|2751.5|2750|7638
1736756400000|2025-01-13 08:20:00|2755|2750.5|2748.5|2747.5|2755.5|2751|2747|2746|1979
1736756700000|2025-01-13 08:25:00|2748|2747|2746.5|2745|2755|2753|2746|2744.5|3837
1736757000000|2025-01-13 08:30:00|2747|2746|2745|2743.5|2748.5|2747|2736.5|2735.5|3355
1736757300000|2025-01-13 08:35:00|2746.5|2745.5|2749|2748|2758|2757|2744|2743|2986
1736757600000|2025-01-13 08:40:00|2748.5|2747.5|2747|2745.5|2749.5|2748.5|2746|2745.5|1693
1736757900000|2025-01-13 08:45:00|2746.5|2746|2741|2740|2749.5|2748.5|2741|2740|3248
1736758200000|2025-01-13 08:50:00|2741.5|2740.5|2740|2739|2742.5|2741.5|2739.5|2738.5|1288
1736758500000|2025-01-13 08:55:00|2741.5|2740|2742|2741|2743|2742|2739|2738|1505
1736758800000|2025-01-13 09:00:00|2742.5|2741.5|2736|2735|2744.5|2743.5|2736|2735|2347
1736759100000|2025-01-13 09:05:00|2736.5|2735.5|2734.5|2733.5|2740.5|2740|2733.5|2732.5|1573
1736759400000|2025-01-13 09:10:00|2734|2733|2735.5|2735|2736.5|2735.5|2733.5|2732.5|1000
1736759700000|2025-01-13 09:15:00|2735|2734.5|2738.5|2737.5|2739|2738.5|2732.5|2731.5|1853
1736760000000|2025-01-13 09:20:00|2737.5|2737|2734|2733|2739|2738|2734|2733|1173
1736760300000|2025-01-13 09:25:00|2733|2732|2729|2728|2734|2733|2728|2727|1420
1736760600000|2025-01-13 09:30:00|2729.5|2728.5|2727.5|2726.5|2734|2733|2725.5|2724.5|2644
1736760900000|2025-01-13 09:35:00|2728.5|2727|2733|2732.5|2734|2733|2727|2726|1035
1736761200000|2025-01-13 09:40:00|2732.5|2731.5|2738|2737|2739|2738|2731|2730.5|2780
1736761500000|2025-01-13 09:45:00|2738.5|2737.5|2736.5|2735.5|2742.5|2741.5|2736|2735|2118
1736761800000|2025-01-13 09:50:00|2737|2736|2730.5|2730|2738.5|2737.5|2730|2729|2074
1736762100000|2025-01-13 09:55:00|2729.5|2729.5|2728.5|2727.5|2730|2729.5|2724.5|2724|2817
1736762400000|2025-01-13 10:00:00|2728|2728|2729|2728|2731|2730|2726.5|2726|2459
1736762700000|2025-01-13 10:05:00|2728.5|2727.5|2726|2725|2729|2728|2725.5|2725|964
1736763000000|2025-01-13 10:10:00|2727|2726.5|2724.5|2724|2729|2728.5|2724.5|2724|2905
1736763300000|2025-01-13 10:15:00|2724|2723.5|2722|2721|2724.5|2724|2721.5|2720.5|452
1736763600000|2025-01-13 10:20:00|2721.5|2720.5|2717.5|2716.5|2722|2721.5|2717.5|2716.5|315
1736763900000|2025-01-13 10:25:00|2717|2716|2709.5|2708.5|2717|2716|2709.5|2708.5|2112
1736764200000|2025-01-13 10:30:00|2709|2708|2714|2713.5|2714|2713.5|2708.5|2707.5|1055
1736764500000|2025-01-13 10:35:00|2715|2713|2713.5|2712.5|2715|2714|2710.5|2709.5|1653
1736764800000|2025-01-13 10:40:00|2713|2712|2712.5|2711.5|2714|2713|2710|2709.5|700
1736765100000|2025-01-13 10:45:00|2713|2712|2712|2711|2713.5|2712.5|2711|2710.5|3967
1736765400000|2025-01-13 10:50:00|2711.5|2711.5|2708.5|2707.5|2711.5|2711.5|2708|2707.5|1916
1736765700000|2025-01-13 10:55:00|2708|2707|2708.5|2707.5|2708.5|2708|2706.5|2705.5|1232
1736766000000|2025-01-13 11:00:00|2708|2707|2709.5|2708.5|2709.5|2709|2707|2706|1583
1736766300000|2025-01-13 11:05:00|2709|2708|2704.5|2703.5|2711|2710|2704.5|2703.5|1819
1736766600000|2025-01-13 11:10:00|2704|2704|2701|2700|2704.5|2704|2698|2697|3130
1736766900000|2025-01-13 11:15:00|2701.5|2701|2701.5|2701|2703.5|2703|2701|2700|1107
1736767200000|2025-01-13 11:20:00|2701|2700.5|2698.5|2697|2702.5|2702|2696.5|2696|2088
1736767500000|2025-01-13 11:25:00|2697.5|2697.5|2698|2697|2699.5|2698.5|2697.5|2696.5|1086
1736767800000|2025-01-13 11:30:00|2697.5|2696.5|2701|2700|2702.5|2702|2695.5|2695|1856
1736768100000|2025-01-13 11:35:00|2700|2699.5|2700.5|2699.5|2702.5|2701.5|2700|2699.5|1611
1736768400000|2025-01-13 11:40:00|2701.5|2700.5|2699.5|2698.5|2702.5|2702|2699.5|2698.5|736
1736768700000|2025-01-13 11:45:00|2699|2697.5|2700.5|2699.5|2701.5|2701|2698.5|2697.5|1259
1736769000000|2025-01-13 11:50:00|2701.5|2700|2698.5|2698|2701.5|2701|2697.5|2697|570
1736769300000|2025-01-13 11:55:00|2699|2697.5|2699|2698|2700.5|2700|2698.5|2697.5|679
1736769600000|2025-01-13 12:00:00|2699.5|2698.5|2701|2700|2702|2700.5|2697.5|2697|1569
1736769900000|2025-01-13 12:05:00|2701.5|2700.5|2701|2700|2702.5|2701.5|2700.5|2700|605
1736770200000|2025-01-13 12:10:00|2701.5|2700.5|2704|2703.5|2706.5|2706|2701.5|2700.5|5823
1736770500000|2025-01-13 12:15:00|2703.5|2703|2707.5|2707|2709|2708.5|2703.5|2703|19956
1736770800000|2025-01-13 12:20:00|2708|2706.5|2710|2709|2711|2710|2707|2706|2055
1736771100000|2025-01-13 12:25:00|2710.5|2710|2715|2714|2715.5|2714.5|2710.5|2709.5|2047
1736771400000|2025-01-13 12:30:00|2715.5|2715|2722|2721|2722|2721|2715.5|2715|2820
1736771700000|2025-01-13 12:35:00|2721.5|2720.5|2719.5|2718.5|2722|2721|2718|2717.5|4109
1736772000000|2025-01-13 12:40:00|2720.5|2719.5|2725.5|2724.5|2726|2725|2719.5|2718.5|2633
1736772300000|2025-01-13 12:45:00|2725|2725|2728.5|2727.5|2729|2728|2725|2724.5|2558
1736772600000|2025-01-13 12:50:00|2729|2728|2730|2729|2734|2733|2729|2728|3021
1736772900000|2025-01-13 12:55:00|2729.5|2728.5|2731.5|2730.5|2733|2732.5|2728.5|2728|2090
1736773200000|2025-01-13 13:00:00|2732|2731|2730.5|2729.5|2732.5|2732|2726.5|2725.5|1423
1736773500000|2025-01-13 13:05:00|2730|2730|2726.5|2725.5|2730.5|2730|2725.5|2724.5|641
1736773800000|2025-01-13 13:10:00|2725.5|2726|2727|2726|2727|2726|2724|2723|667
1736774100000|2025-01-13 13:15:00|2726.5|2726.5|2724|2723|2726.5|2726.5|2723.5|2722.5|178
1736774400000|2025-01-13 13:20:00|2724.5|2723.5|2725.5|2724.5|2726.5|2725.5|2724.5|2723.5|805
1736774700000|2025-01-13 13:25:00|2725|2724|2725.5|2725|2726|2725.5|2724.5|2724|277
1736775000000|2025-01-13 13:30:00|2725|2724.5|2723|2722.5|2725|2724.5|2721.5|2721|725
1736775300000|2025-01-13 13:35:00|2722.5|2722|2722|2721|2723|2722.5|2721|2720|1251
1736775600000|2025-01-13 13:40:00|2721.5|2721.5|2718|2717.5|2722|2721.5|2718|2717|879
1736775900000|2025-01-13 13:45:00|2717.5|2717|2721|2720|2721.5|2721|2717.5|2716.5|1147
1736776200000|2025-01-13 13:50:00|2722|2720.5|2716.5|2715.5|2722|2721.5|2715.5|2715|642
1736776500000|2025-01-13 13:55:00|2716|2715|2712|2711|2716|2715|2711.5|2711|1057
1736776800000|2025-01-13 14:00:00|2712.5|2711.5|2714|2713|2715|2714.5|2711|2710.5|1541
1736777100000|2025-01-13 14:05:00|2714.5|2713.5|2717.5|2717|2720.5|2719.5|2714.5|2713.5|3472
1736777400000|2025-01-13 14:10:00|2718|2716.5|2717|2716.5|2719|2718.5|2716|2715.5|1873
1736777700000|2025-01-13 14:15:00|2716|2715|2717.5|2716.5|2718|2717.5|2715.5|2714.5|1122
1736778000000|2025-01-13 14:20:00|2718|2717.5|2720|2719|2721.5|2720.5|2716|2715.5|1100
1736778300000|2025-01-13 14:25:00|2719.5|2718.5|2723|2722|2723.5|2722.5|2717.5|2717|875
1736778600000|2025-01-13 14:30:00|2722.5|2721.5|2722.5|2721.5|2726|2725|2716|2715|3276
1736778900000|2025-01-13 14:35:00|2721|2720.5|2716.5|2715.5|2722.5|2721.5|2715.5|2715|1649
1736779200000|2025-01-13 14:40:00|2717.5|2716|2722|2721.5|2723|2722|2715.5|2714.5|2872
1736779500000|2025-01-13 14:45:00|2721.5|2721|2723.5|2723|2725|2724|2716.5|2716|2695
1736779800000|2025-01-13 14:50:00|2724|2723.5|2722.5|2721.5|2725|2724.5|2720|2719|4299
1736780100000|2025-01-13 14:55:00|2722|2721|2722|2721|2725|2724.5|2721.5|2721|2744
1736780400000|2025-01-13 15:00:00|2722.5|2721.5|2715|2714|2723|2722|2714.5|2714|3452
1736780700000|2025-01-13 15:05:00|2715.5|2714.5|2713.5|2712.5|2716.5|2716|2712.5|2711.5|3878
1736781000000|2025-01-13 15:10:00|2714|2713.5|2713|2712.5|2715|2714|2710|2709|3632
1736781300000|2025-01-13 15:15:00|2713.5|2712|2718.5|2717.5|2719|2718.5|2712|2711|3644
1736781600000|2025-01-13 15:20:00|2718|2718|2715.5|2715|2718.5|2718|2714|2713.5|1351
1736781900000|2025-01-13 15:25:00|2716|2714.5|2717.5|2716.5|2718.5|2717.5|2716|2714.5|2266
1736782200000|2025-01-13 15:30:00|2718|2717|2718|2717.5|2720|2719.5|2717.5|2716.5|4684
1736782500000|2025-01-13 15:35:00|2719|2718.5|2719.5|2719|2720.5|2720|2718.5|2717.5|3440
1736782800000|2025-01-13 15:40:00|2720|2718.5|2726|2725|2726|2725|2719|2718|1944
1736783100000|2025-01-13 15:45:00|2725.5|2724.5|2724.5|2724|2726.5|2726|2722.5|2721.5|4435
1736783400000|2025-01-13 15:50:00|2725|2723.5|2722|2721.5|2725|2724|2721.5|2721|3059
1736783700000|2025-01-13 15:55:00|2721.5|2721|2728|2727|2728|2727.5|2721|2720.5|2924
1736784000000|2025-01-13 16:00:00|2728.5|2728|2724|2723.5|2728.5|2728|2723.5|2723|2425
1736784300000|2025-01-13 16:05:00|2724.5|2723|2723|2722|2725.5|2725|2722.5|2721.5|4259
1736784600000|2025-01-13 16:10:00|2723.5|2722.5|2725|2724|2725.5|2724.5|2721.5|2721|2907
1736784900000|2025-01-13 16:15:00|2724.5|2724.5|2725.5|2724.5|2726|2725.5|2724.5|2724|3548
1736785200000|2025-01-13 16:20:00|2725|2725|2723.5|2722.5|2725.5|2725|2723|2722.5|2195
1736785500000|2025-01-13 16:25:00|2724|2723|2721|2720|2724.5|2724|2721|2720|10305
1736841600000|2025-01-14 08:00:00|2770|2768|2775.5|2773.5|2789|2787|2764.5|2761|7550
1736841900000|2025-01-14 08:05:00|2776|2774|2776|2774.5|2788.5|2787|2775|2774|11125
1736842200000|2025-01-14 08:10:00|2775.5|2775|2788|2787|2788|2787|2775|2774|4745
1736842500000|2025-01-14 08:15:00|2788.5|2787.5|2787|2786|2789.5|2789|2782.5|2781.5|7094
1736842800000|2025-01-14 08:20:00|2787.5|2786.5|2777.5|2776.5|2789.5|2789|2774.5|2773.5|4997
1736843100000|2025-01-14 08:25:00|2777|2776|2779.5|2779|2780|2779.5|2772|2771|3926
1736843400000|2025-01-14 08:30:00|2780.5|2780|2793|2792.5|2793|2792.5|2780.5|2780|5935
1736843700000|2025-01-14 08:35:00|2792.5|2792|2793.5|2793|2795.5|2794.5|2787.5|2787|4313
1736844000000|2025-01-14 08:40:00|2792.5|2792.5|2796.5|2795.5|2796.5|2796|2789|2788.5|5737
1736844300000|2025-01-14 08:45:00|2797|2796.5|2798|2797.5|2804.5|2804|2796.5|2796|12625
1736844600000|2025-01-14 08:50:00|2798.5|2798|2788.5|2787.5|2799.5|2798.5|2785.5|2785|7913
1736844900000|2025-01-14 08:55:00|2788|2788|2781|2780|2789.5|2788.5|2780.5|2780|10018
1736845200000|2025-01-14 09:00:00|2781.5|2780.5|2783|2782|2785|2784|2778.5|2777.5|4418
1736845500000|2025-01-14 09:05:00|2782.5|2781.5|2791|2790.5|2791.5|2791|2782.5|2781.5|2205
1736845800000|2025-01-14 09:10:00|2790.5|2789.5|2786|2785.5|2791.5|2791|2786|2785.5|5518
1736846100000|2025-01-14 09:15:00|2785.5|2785|2788|2787|2789|2788|2785|2784|2646
1736846400000|2025-01-14 09:20:00|2788.5|2786.5|2783|2782|2788.5|2787.5|2781.5|2780.5|3152
1736846700000|2025-01-14 09:25:00|2782.5|2781.5|2782.5|2781.5|2783|2782|2776|2775.5|4496
1736847000000|2025-01-14 09:30:00|2783|2782|2785.5|2784.5|2786.5|2785.5|2781.5|2780.5|2000
1736847300000|2025-01-14 09:35:00|2786|2785|2786.5|2786|2787.5|2787|2781.5|2781|2693
1736847600000|2025-01-14 09:40:00|2786|2785.5|2786|2785.5|2787.5|2786.5|2782.5|2782|3684
1736847900000|2025-01-14 09:45:00|2785|2785|2786.5|2785.5|2788|2787.5|2783.5|2783|4510
1736848200000|2025-01-14 09:50:00|2787|2786|2784|2783|2788|2787|2783|2782.5|2720
1736848500000|2025-01-14 09:55:00|2783.5|2782.5|2787.5|2786|2788|2786.5|2781.5|2781|2747
1736848800000|2025-01-14 10:00:00|2787|2786.5|2785.5|2784.5|2787|2786.5|2783|2782|1322
1736849100000|2025-01-14 10:05:00|2786|2785|2786.5|2786|2788.5|2788|2786|2785|1437
1736849400000|2025-01-14 10:10:00|2787|2785.5|2789|2788.5|2789.5|2788.5|2785.5|2785|823
1736849700000|2025-01-14 10:15:00|2789.5|2789|2792|2790.5|2792.5|2792|2789|2788.5|1655
1736850000000|2025-01-14 10:20:00|2791|2791|2795|2794|2795|2794|2789.5|2788.5|3852
1736850300000|2025-01-14 10:25:00|2794.5|2795.5|2797|2796|2797.5|2797|2793.5|2792.5|4011
1736850600000|2025-01-14 10:30:00|2797.5|2797|2797|2796|2798|2797.5|2794.5|2794|2771
1736850900000|2025-01-14 10:35:00|2797.5|2796.5|2793.5|2792.5|2798|2797|2792.5|2792|1824
1736851200000|2025-01-14 10:40:00|2793|2793|2797.5|2797|2798.5|2798|2793|2792.5|3140
1736851500000|2025-01-14 10:45:00|2798|2796.5|2808|2807.5|2808|2807.5|2797.5|2796.5|9489
1736851800000|2025-01-14 10:50:00|2807.5|2807|2805|2804.5|2807.5|2807|2803|2802|5028
1736852100000|2025-01-14 10:55:00|2804.5|2803.5|2811.5|2810.5|2813.5|2812.5|2803.5|2803|6249
1736852400000|2025-01-14 11:00:00|2811|2810|2809.5|2809|2811.5|2810|2807.5|2806.5|4633
1736852700000|2025-01-14 11:05:00|2810|2809.5|2811.5|2810.5|2812.5|2811.5|2808.5|2808|2685
1736853000000|2025-01-14 11:10:00|2812|2811|2812.5|2811.5|2815|2814|2811|2810|4297
1736853300000|2025-01-14 11:15:00|2812|2812.5|2814.5|2814|2814.5|2814|2812|2811.5|2433
1736853600000|2025-01-14 11:20:00|2815|2814.5|2813.5|2813|2816|2815.5|2812.5|2811.5|4831
1736853900000|2025-01-14 11:25:00|2813|2812.5|2820|2819|2820|2819.5|2813|2812.5|1688
1736854200000|2025-01-14 11:30:00|2819.5|2820|2818|2817.5|2820.5|2820|2815|2814.5|7945
1736854500000|2025-01-14 11:35:00|2818.5|2818|2819|2818.5|2820|2819.5|2817.5|2817|3555
1736854800000|2025-01-14 11:40:00|2819.5|2819|2814.5|2813.5|2821|2820.5|2813.5|2813|2906
1736855100000|2025-01-14 11:45:00|2814|2815.5|2823.5|2823|2823.5|2823|2814|2815.5|1531
1736855400000|2025-01-14 11:50:00|2822.5|2822|2821.5|2821|2823.5|2823|2821|2820.5|2808
1736855700000|2025-01-14 11:55:00|2822|2821.5|2820|2819.5|2822|2821.5|2820|2819|2881
1736856000000|2025-01-14 12:00:00|2820.5|2819|2818.5|2817.5|2820.5|2820|2818|2817.5|4023
1736856300000|2025-01-14 12:05:00|2818|2818|2815|2814|2818|2818|2812.5|2812|2947
1736856600000|2025-01-14 12:10:00|2816|2814.5|2812|2811.5|2816|2815.5|2811|2810|2048
1736856900000|2025-01-14 12:15:00|2812.5|2812|2812|2811.5|2813|2812|2809.5|2808.5|1288
1736857200000|2025-01-14 12:20:00|2812.5|2811|2811|2810|2812.5|2811|2809|2808|2578
1736857500000|2025-01-14 12:25:00|2810.5|2810.5|2810.5|2810|2812|2811.5|2810|2809.5|3039
1736857800000|2025-01-14 12:30:00|2810|2809.5|2811|2810|2811|2810.5|2808|2807.5|1923
1736858100000|2025-01-14 12:35:00|2810.5|2810.5|2812.5|2812|2812.5|2812|2810.5|2810|4344
1736858400000|2025-01-14 12:40:00|2812|2811.5|2812|2811.5|2814|2813.5|2811|2810.5|3303
1736858700000|2025-01-14 12:45:00|2811.5|2811|2812.5|2812|2812.5|2812|2810|2809.5|1862
1736859000000|2025-01-14 12:50:00|2813|2811.5|2814|2813.5|2814|2813.5|2813|2811.5|262
1736859300000|2025-01-14 12:55:00|2812.5|2812|2811|2810|2813.5|2813|2809|2808.5|2217
1736859600000|2025-01-14 13:00:00|2809.5|2810.5|2808.5|2808|2812.5|2811.5|2808|2807.5|1214
1736859900000|2025-01-14 13:05:00|2809|2808.5|2808.5|2808|2809|2808.5|2808|2807.5|650
1736860200000|2025-01-14 13:10:00|2809|2808.5|2808.5|2807.5|2811|2810|2807|2806.5|3292
1736860500000|2025-01-14 13:15:00|2809|2808|2807.5|2807|2809|2808.5|2806.5|2806|2514
1736860800000|2025-01-14 13:20:00|2806.5|2806|2805|2804.5|2807|2806.5|2804|2803.5|1930
1736861100000|2025-01-14 13:25:00|2805.5|2804|2805|2803|2805.5|2804.5|2804|2803|2092
1736861400000|2025-01-14 13:30:00|2807|2806|2809.5|2808.5|2812.5|2810.5|2805|2804|5720
1736861700000|2025-01-14 13:35:00|2809|2807.5|2806.5|2805.5|2810.5|2810|2804|2803|2912
1736862000000|2025-01-14 13:40:00|2806|2805|2804.5|2804|2806.5|2806|2802.5|2802|5655
1736862300000|2025-01-14 13:45:00|2805|2804.5|2806|2805.5|2808|2807|2804.5|2804|3501
1736862600000|2025-01-14 13:50:00|2805|2805|2802|2801.5|2805|2805|2802|2801|2523
1736862900000|2025-01-14 13:55:00|2802.5|2802|2799|2798.5|2803|2802|2798.5|2798|1603
1736863200000|2025-01-14 14:00:00|2800|2799|2797.5|2797|2800|2799|2794|2793.5|2130
1736863500000|2025-01-14 14:05:00|2798|2796.5|2800|2799|2800|2799|2796|2795.5|2783
1736863800000|2025-01-14 14:10:00|2800.5|2799.5|2798|2797.5|2801.5|2800.5|2798|2797|2224
1736864100000|2025-01-14 14:15:00|2798.5|2798|2798|2797|2798.5|2798|2796|2795|695
1736864400000|2025-01-14 14:20:00|2797.5|2797.5|2798.5|2798|2799.5|2798.5|2797.5|2797|1665
1736864700000|2025-01-14 14:25:00|2799|2797.5|2796|2795.5|2799|2797.5|2794|2793|1924
1736865000000|2025-01-14 14:30:00|2796.5|2795|2794.5|2794|2798.5|2798|2794.5|2793.5|2571
1736865300000|2025-01-14 14:35:00|2795|2794.5|2789.5|2789|2795.5|2795|2789.5|2788.5|3211
1736865600000|2025-01-14 14:40:00|2790|2789.5|2790.5|2790|2791|2790.5|2787.5|2787|2075
1736865900000|2025-01-14 14:45:00|2791|2790.5|2784.5|2783.5|2791|2790.5|2783|2782.5|2399
1736866200000|2025-01-14 14:50:00|2784|2783|2785.5|2785|2785.5|2785|2782|2781.5|1898
1736866500000|2025-01-14 14:55:00|2786.5|2786|2787|2786.5|2792.5|2792|2785|2784|3475
1736866800000|2025-01-14 15:00:00|2787.5|2787|2795.5|2794.5|2796.5|2796|2787.5|2787|3710
1736867100000|2025-01-14 15:05:00|2795|2795|2792.5|2792|2797|2796.5|2792.5|2792|3184
1736867400000|2025-01-14 15:10:00|2794|2793.5|2792|2791|2794.5|2794|2791.5|2791|1503
1736867700000|2025-01-14 15:15:00|2791.5|2791.5|2791|2790.5|2792|2791.5|2789.5|2789|2678
1736868000000|2025-01-14 15:20:00|2791.5|2791|2792|2791.5|2793.5|2793|2790|2789.5|1588
1736868300000|2025-01-14 15:25:00|2791.5|2791|2790.5|2790|2792|2791.5|2789.5|2788.5|1252
1736868600000|2025-01-14 15:30:00|2791|2790.5|2791.5|2791|2791.5|2791|2789.5|2788.5|5225
1736868900000|2025-01-14 15:35:00|2792|2791.5|2791.5|2790.5|2793|2792.5|2790.5|2790|2111
1736869200000|2025-01-14 15:40:00|2791|2790|2793|2792.5|2795|2794.5|2790.5|2790|1898
1736869500000|2025-01-14 15:45:00|2792.5|2792|2790.5|2789.5|2793|2792|2790|2789.5|2999
1736869800000|2025-01-14 15:50:00|2790|2789|2787.5|2787|2790|2789|2786.5|2785.5|2985
1736870100000|2025-01-14 15:55:00|2788|2787.5|2795.5|2795|2796|2795|2788|2787.5|3342
1736870400000|2025-01-14 16:00:00|2795|2794.5|2792.5|2791.5|2795.5|2795|2792|2791.5|3244
1736870700000|2025-01-14 16:05:00|2792|2792|2792.5|2792|2793.5|2793|2792|2791.5|2007
1736871000000|2025-01-14 16:10:00|2793|2791.5|2794.5|2794|2795|2794.5|2792|2791.5|2158
1736871300000|2025-01-14 16:15:00|2795|2794.5|2795|2794.5|2796|2795.5|2793.5|2792.5|2765
1736871600000|2025-01-14 16:20:00|2795.5|2795|2798|2797|2798.5|2798|2795.5|2795|4587
1736871900000|2025-01-14 16:25:00|2798.5|2797.5|2790.5|2789.5|2798.5|2798|2790|2789.5|7110
1736928000000|2025-01-15 08:00:00|2805|2802|2803.5|2802.5|2810|2808.5|2799|2797|1780
1736928300000|2025-01-15 08:05:00|2804|2803|2795|2794|2807|2806|2795|2794|3780
1736928600000|2025-01-15 08:10:00|2794.5|2793.5|2796.5|2796|2800.5|2799.5|2792|2791|3640
1736928900000|2025-01-15 08:15:00|2796|2795|2796.5|2795.5|2802.5|2802|2794.5|2793.5|3416
1736929200000|2025-01-15 08:20:00|2796|2795|2800.5|2799.5|2804.5|2803.5|2796|2795|3848
1736929500000|2025-01-15 08:25:00|2800|2800|2805.5|2804.5|2806.5|2806|2799|2798|3476
1736929800000|2025-01-15 08:30:00|2806|2805.5|2809.5|2808.5|2811|2810|2804|2803|1725
1736930100000|2025-01-15 08:35:00|2810.5|2809|2811|2809.5|2811.5|2811|2808.5|2807.5|2089
1736930400000|2025-01-15 08:40:00|2810.5|2810|2816|2815|2817|2816|2810.5|2810|1789
1736930700000|2025-01-15 08:45:00|2815.5|2815.5|2816|2815.5|2816|2815.5|2813.5|2813|1935
1736931000000|2025-01-15 08:50:00|2816.5|2816|2810.5|2809.5|2817|2816|2810|2809|2952
1736931300000|2025-01-15 08:55:00|2810|2809|2815.5|2815|2816.5|2815.5|2810|2809|1633
1736931600000|2025-01-15 09:00:00|2815|2814.5|2822.5|2822|2822.5|2822|2815|2814.5|2153
1736931900000|2025-01-15 09:05:00|2820|2821.5|2822.5|2821.5|2823|2822.5|2815.5|2814|4421
1736932200000|2025-01-15 09:10:00|2823|2822|2828.5|2828|2833|2832.5|2823|2822|6336
1736932500000|2025-01-15 09:15:00|2827.5|2827|2828.5|2828|2828.5|2828|2826|2824.5|2324
1736932800000|2025-01-15 09:20:00|2829|2827.5|2831|2830.5|2833.5|2833|2828|2827.5|2474
1736933100000|2025-01-15 09:25:00|2830.5|2829.5|2827.5|2827|2831|2830.5|2826|2825|1807
1736933400000|2025-01-15 09:30:00|2828|2827.5|2833|2832|2833|2832.5|2828|2827.5|3459
1736933700000|2025-01-15 09:35:00|2832.5|2832.5|2838|2837.5|2838.5|2837.5|2832.5|2832|6211
1736934000000|2025-01-15 09:40:00|2837.5|2837|2834.5|2834|2837.5|2837|2832.5|2832|2522
1736934300000|2025-01-15 09:45:00|2835|2834.5|2835.5|2835|2837.5|2837|2834.5|2834|1037
1736934600000|2025-01-15 09:50:00|2835|2834.5|2833|2832|2835|2834.5|2832.5|2831.5|1962
1736934900000|2025-01-15 09:55:00|2832|2831|2832|2831.5|2833.5|2833|2831.5|2831|2374
1736935200000|2025-01-15 10:00:00|2831.5|2831|2832.5|2831.5|2833.5|2833|2830.5|2829.5|3047
1736935500000|2025-01-15 10:05:00|2833|2832|2833|2832.5|2835|2834.5|2832|2831|780
1736935800000|2025-01-15 10:10:00|2833.5|2832|2833|2832.5|2833.5|2833|2831.5|2831|986
1736936100000|2025-01-15 10:15:00|2833.5|2833.5|2830.5|2830|2834|2833.5|2830|2829.5|3350
1736936400000|2025-01-15 10:20:00|2831|2830.5|2838|2837|2838|2837.5|2831|2830.5|1532
1736936700000|2025-01-15 10:25:00|2837.5|2837.5|2838|2837|2840|2839|2837.5|2837|4445
1736937000000|2025-01-15 10:30:00|2837.5|2836.5|2837|2836.5|2837.5|2837|2834.5|2834|1540
1736937300000|2025-01-15 10:35:00|2837.5|2837|2837.5|2837|2838|2837.5|2836|2835.5|1662
1736937600000|2025-01-15 10:40:00|2838|2837.5|2837.5|2837|2838.5|2838|2837|2836.5|1854
1736937900000|2025-01-15 10:45:00|2838.5|2837.5|2837.5|2837|2838.5|2838|2836|2835|1121
1736938200000|2025-01-15 10:50:00|2838|2837.5|2837|2836|2838.5|2837.5|2836|2835.5|1738
1736938500000|2025-01-15 10:55:00|2836.5|2835.5|2838|2837.5|2838.5|2838|2836|2835.5|6357
1736938800000|2025-01-15 11:00:00|2838.5|2838|2837|2836.5|2840|2839.5|2837|2836.5|6529
1736939100000|2025-01-15 11:05:00|2836.5|2836|2837.5|2837|2839|2838.5|2836|2835.5|1473
1736939400000|2025-01-15 11:10:00|2837|2836.5|2837|2836.5|2837.5|2837|2835|2834.5|3219
1736939700000|2025-01-15 11:15:00|2836.5|2836|2834|2833.5|2836.5|2836|2833.5|2833|3342
1736940000000|2025-01-15 11:20:00|2833.5|2833|2831.5|2831|2834|2833.5|2830.5|2830|1607
1736940300000|2025-01-15 11:25:00|2832|2831.5|2832|2831.5|2833.5|2833|2831.5|2831|2584
1736940600000|2025-01-15 11:30:00|2832.5|2831|2830.5|2829.5|2833.5|2832.5|2829.5|2828.5|4859
1736940900000|2025-01-15 11:35:00|2831|2830|2834|2833.5|2835|2834|2831|2829.5|2569
1736941200000|2025-01-15 11:40:00|2834.5|2834|2837.5|2837|2838.5|2837.5|2834|2833.5|3261
1736941500000|2025-01-15 11:45:00|2837|2836.5|2840.5|2840|2841|2840.5|2836.5|2836|6005
1736941800000|2025-01-15 11:50:00|2841|2840.5|2838|2837.5|2841.5|2841|2834.5|2834|3717
1736942100000|2025-01-15 11:55:00|2837.5|2837|2837.5|2837|2838|2837|2836|2835|1895
1736942400000|2025-01-15 12:00:00|2838|2836.5|2839.5|2838.5|2840|2839|2837.5|2836.5|2302
1736942700000|2025-01-15 12:05:00|2839|2839.5|2849|2848|2849.5|2848.5|2839|2839.5|7510
1736943000000|2025-01-15 12:10:00|2850|2848.5|2847|2846.5|2852|2851|2846.5|2846|9528
1736943300000|2025-01-15 12:15:00|2846.5|2846|2840.5|2840|2847.5|2847|2840|2839.5|3652
1736943600000|2025-01-15 12:20:00|2840|2839.5|2838.5|2837.5|2842|2841|2838.5|2837.5|1027
1736943900000|2025-01-15 12:25:00|2838|2837|2843|2842|2843|2842|2837|2836|3275
1736944200000|2025-01-15 12:30:00|2842.5|2841.5|2844.5|2844|2844.5|2844|2841.5|2841|3037
1736944500000|2025-01-15 12:35:00|2845|2844.5|2848|2847|2848|2847|2845|2844.5|1953
1736944800000|2025-01-15 12:40:00|2847.5|2847.5|2847|2846|2848|2847.5|2846|2845.5|2297
1736945100000|2025-01-15 12:45:00|2846.5|2845.5|2840.5|2840|2846.5|2846|2839.5|2839|1986
1736945400000|2025-01-15 12:50:00|2841|2840.5|2841.5|2840.5|2842|2841|2840.5|2839.5|680
1736945700000|2025-01-15 12:55:00|2841|2841|2840|2839|2842.5|2841.5|2839.5|2838.5|2009
1736946000000|2025-01-15 13:00:00|2839.5|2838.5|2840|2839|2840.5|2840|2838.5|2837.5|1324
1736946300000|2025-01-15 13:05:00|2839.5|2838.5|2843|2842|2843|2842|2839|2838.5|744
1736946600000|2025-01-15 13:10:00|2842.5|2841.5|2843|2842.5|2843|2842.5|2841.5|2840.5|1586
1736946900000|2025-01-15 13:15:00|2842.5|2842|2843|2842|2845|2844.5|2842|2841.5|2521
1736947200000|2025-01-15 13:20:00|2842.5|2842.5|2843|2842|2843.5|2842.5|2842|2841.5|864
1736947500000|2025-01-15 13:25:00|2842.5|2841.5|2845|2841.5|2845|2843|2841.5|2840.5|1941
1736947800000|2025-01-15 13:30:00|2847|2844|2844.5|2843.5|2854.5|2852.5|2839.5|2839|10817
1736948100000|2025-01-15 13:35:00|2843.5|2842.5|2845.5|2844.5|2846|2845|2833.5|2832.5|10565
1736948400000|2025-01-15 13:40:00|2846|2845.5|2853.5|2853|2857|2856.5|2844|2843|5665
1736948700000|2025-01-15 13:45:00|2853|2852.5|2857.5|2856.5|2859|2858.5|2852|2851|4260
1736949000000|2025-01-15 13:50:00|2858|2857|2868.5|2868|2869|2868.5|2858|2857|5640
1736949300000|2025-01-15 13:55:00|2868|2867|2869.5|2868.5|2869.5|2869|2865|2864.5|4202
1736949600000|2025-01-15 14:00:00|2870|2869|2873|2872|2874.5|2874|2869.5|2869|5328
1736949900000|2025-01-15 14:05:00|2872|2872.5|2872|2871|2872.5|2872.5|2867.5|2866.5|3027
1736950200000|2025-01-15 14:10:00|2871|2870.5|2872.5|2871.5|2873.5|2872.5|2866.5|2865.5|3725
1736950500000|2025-01-15 14:15:00|2873|2872|2878.5|2878|2879.5|2879|2872.5|2872|3695
1736950800000|2025-01-15 14:20:00|2879|2879|2878.5|2877.5|2881|2880|2877.5|2877|4966
1736951100000|2025-01-15 14:25:00|2878|2878|2883.5|2882.5|2883.5|2883|2877|2876.5|8340
1736951400000|2025-01-15 14:30:00|2884.5|2883|2874.5|2873|2884.5|2884|2871.5|2870.5|14034
1736951700000|2025-01-15 14:35:00|2874|2873.5|2878|2877.5|2879|2878.5|2874|2873.5|3493
1736952000000|2025-01-15 14:40:00|2878.5|2877|2879.5|2879|2881|2880.5|2877.5|2877|2751
1736952300000|2025-01-15 14:45:00|2880|2879.5|2882|2881|2883|2882.5|2878.5|2877.5|5056
1736952600000|2025-01-15 14:50:00|2882.5|2881.5|2878.5|2877.5|2883.5|2883|2877|2876.5|4018
1736952900000|2025-01-15 14:55:00|2879|2878|2882|2881|2884|2883.5|2878|2877.5|4731
1736953200000|2025-01-15 15:00:00|2881.5|2880.5|2884.5|2883.5|2885.5|2885|2878.5|2878|4123
1736953500000|2025-01-15 15:05:00|2884|2883|2886|2885.5|2888|2887.5|2883.5|2883|4175
1736953800000|2025-01-15 15:10:00|2886.5|2886|2890.5|2890|2893|2892.5|2886|2885.5|6885
1736954100000|2025-01-15 15:15:00|2891|2890.5|2894.5|2894|2896.5|2895.5|2891|2890|4219
1736954400000|2025-01-15 15:20:00|2895|2894.5|2889.5|2889|2895|2894.5|2888.5|2887.5|6065
1736954700000|2025-01-15 15:25:00|2890|2889.5|2890.5|2890|2891.5|2890.5|2889|2888.5|3744
1736955000000|2025-01-15 15:30:00|2891|2890.5|2892|2891.5|2892|2891.5|2889.5|2889|3150
1736955300000|2025-01-15 15:35:00|2892.5|2892|2889.5|2888.5|2893.5|2892.5|2888.5|2888|3365
1736955600000|2025-01-15 15:40:00|2889|2889|2891.5|2891|2893.5|2893|2889|2888.5|5491
1736955900000|2025-01-15 15:45:00|2891|2890.5|2883.5|2883|2891.5|2891|2883|2882.5|1921
1736956200000|2025-01-15 15:50:00|2883|2882.5|2879.5|2878.5|2883|2882.5|2878.5|2878|3414
1736956500000|2025-01-15 15:55:00|2880|2879|2873|2872.5|2880|2879.5|2872.5|2872|2521
1736956800000|2025-01-15 16:00:00|2872.5|2872|2874|2873|2874|2873|2871|2870|3997
1736957100000|2025-01-15 16:05:00|2874.5|2873.5|2871|2870.5|2874.5|2874|2867.5|2867|4411
1736957400000|2025-01-15 16:10:00|2871.5|2870|2873|2872.5|2874.5|2874|2870.5|2870|3839
1736957700000|2025-01-15 16:15:00|2872.5|2872|2869|2868.5|2873|2872|2869|2868.5|5752
1736958000000|2025-01-15 16:20:00|2869.5|2869|2869.5|2869|2871.5|2871|2869|2868.5|5411
1736958300000|2025-01-15 16:25:00|2869|2868.5|2871|2870.5|2872|2871.5|2868.5|2868|9183
1737014400000|2025-01-16 08:00:00|2895.5|2893.5|2882|2880|2897|2895|2875.5|2873.5|24876
1737014700000|2025-01-16 08:05:00|2881|2879.5|2871.5|2870.5|2882|2880|2866|2864.5|7928
1737015000000|2025-01-16 08:10:00|2872|2871|2882|2881|2882.5|2881.5|2869.5|2868.5|2978
1737015300000|2025-01-16 08:15:00|2881|2881.5|2882|2881|2884.5|2884|2879.5|2878.5|4473
1737015600000|2025-01-16 08:20:00|2883|2882|2881|2880|2883|2882|2877.5|2877|5590
1737015900000|2025-01-16 08:25:00|2881.5|2881|2882|2881|2885.5|2884.5|2878.5|2878|6796
1737016200000|2025-01-16 08:30:00|2882.5|2881.5|2880|2879|2882.5|2882|2871.5|2871|4913
1737016500000|2025-01-16 08:35:00|2879.5|2879.5|2887.5|2886.5|2888.5|2887.5|2879.5|2879.5|3209
1737016800000|2025-01-16 08:40:00|2887|2886|2884|2883|2888|2887.5|2883.5|2882.5|4580
1737017100000|2025-01-16 08:45:00|2883.5|2883.5|2883|2882.5|2887|2886|2882|2881.5|4341
1737017400000|2025-01-16 08:50:00|2882.5|2882|2880|2879|2884|2883.5|2876.5|2876|3953
1737017700000|2025-01-16 08:55:00|2879.5|2879.5|2875|2874.5|2880|2879.5|2873|2872|5536
1737018000000|2025-01-16 09:00:00|2875.5|2874|2875.5|2875|2878.5|2878|2871.5|2870.5|4331
1737018300000|2025-01-16 09:05:00|2876|2875.5|2881.5|2881|2881.5|2881|2875|2874.5|8611
1737018600000|2025-01-16 09:10:00|2882|2881.5|2884.5|2884|2885|2884|2881.5|2881|4628
1737018900000|2025-01-16 09:15:00|2885|2884.5|2888|2887.5|2888|2887.5|2884.5|2884|4286
1737019200000|2025-01-16 09:20:00|2888.5|2888|2884.5|2884|2890|2889.5|2882|2881.5|6341
1737019500000|2025-01-16 09:25:00|2885|2883.5|2884|2883|2885|2884.5|2882|2881|5992
1737019800000|2025-01-16 09:30:00|2883|2882.5|2885|2884.5|2886.5|2885.5|2883|2882|1512
1737020100000|2025-01-16 09:35:00|2884.5|2884|2887.5|2887|2888.5|2887.5|2882.5|2881.5|2559
1737020400000|2025-01-16 09:40:00|2888|2887.5|2890.5|2890|2890.5|2890|2888|2887.5|1961
1737020700000|2025-01-16 09:45:00|2891.5|2889.5|2894.5|2894|2896|2895|2891.5|2889.5|4311
1737021000000|2025-01-16 09:50:00|2894|2893.5|2895|2894|2896|2895.5|2893.5|2893|4889
1737021300000|2025-01-16 09:55:00|2894.5|2893.5|2898.5|2897.5|2899.5|2899|2894|2893.5|5361
1737021600000|2025-01-16 10:00:00|2899|2898|2898.5|2897.5|2900|2899.5|2895|2894.5|5269
1737021900000|2025-01-16 10:05:00|2898|2898|2899|2898.5|2900|2899.5|2898|2897.5|4349
1737022200000|2025-01-16 10:10:00|2898.5|2898|2899.5|2898.5|2900|2899.5|2896.5|2895|3861
1737022500000|2025-01-16 10:15:00|2900|2899|2900|2899.5|2900|2899.5|2898.5|2898|2951
1737022800000|2025-01-16 10:20:00|2899.5|2899|2895.5|2895|2901|2900|2895.5|2895|7609
1737023100000|2025-01-16 10:25:00|2896.5|2896|2896|2895.5|2897|2896|2893.5|2893|7032
1737023400000|2025-01-16 10:30:00|2895.5|2895|2893.5|2892.5|2896|2895.5|2892|2891|3619
1737023700000|2025-01-16 10:35:00|2894|2893|2895.5|2895|2896.5|2896|2893.5|2892.5|3322
1737024000000|2025-01-16 10:40:00|2896|2894.5|2889.5|2888.5|2896|2895|2888.5|2888|3267
1737024300000|2025-01-16 10:45:00|2890|2889|2886.5|2885.5|2890.5|2889.5|2885|2884.5|3619
1737024600000|2025-01-16 10:50:00|2885.5|2884.5|2887|2886.5|2888|2887.5|2885.5|2884.5|3441
1737024900000|2025-01-16 10:55:00|2887.5|2886|2883|2882|2887.5|2887|2883|2881.5|6185
1737025200000|2025-01-16 11:00:00|2882.5|2881.5|2885|2883.5|2885|2884|2881.5|2880.5|1490
1737025500000|2025-01-16 11:05:00|2884.5|2883|2879.5|2878.5|2884.5|2883.5|2878.5|2878|2107
1737025800000|2025-01-16 11:10:00|2880.5|2879|2881|2880|2881.5|2881|2879.5|2879|1488
1737026100000|2025-01-16 11:15:00|2880.5|2880.5|2881|2880|2883.5|2883|2880|2879.5|1498
1737026400000|2025-01-16 11:20:00|2881.5|2880.5|2880|2879.5|2881.5|2880.5|2878.5|2877.5|1380
1737026700000|2025-01-16 11:25:00|2880.5|2879|2879.5|2878.5|2881.5|2880.5|2879.5|2878.5|1366
1737027000000|2025-01-16 11:30:00|2878.5|2877.5|2879|2878|2880.5|2880|2878|2877.5|2011
1737027300000|2025-01-16 11:35:00|2879.5|2878.5|2878.5|2877.5|2880.5|2879.5|2878.5|2877.5|1180
1737027600000|2025-01-16 11:40:00|2878|2877|2877|2876|2879|2878.5|2876.5|2875.5|1839
1737027900000|2025-01-16 11:45:00|2877.5|2876.5|2882.5|2881.5|2882.5|2881.5|2877.5|2876.5|1927
1737028200000|2025-01-16 11:50:00|2882|2881|2881|2879.5|2883|2882|2880|2878.5|1458
1737028500000|2025-01-16 11:55:00|2880.5|2879|2876|2874.5|2882|2880.5|2875|2873.5|3857
1737028800000|2025-01-16 12:00:00|2876.5|2875|2874|2873|2876.5|2875|2873.5|2872|3661
1737029100000|2025-01-16 12:05:00|2874.5|2873.5|2871.5|2870|2874.5|2873.5|2871|2869.5|1228
1737029400000|2025-01-16 12:10:00|2873|2871|2872.5|2871.5|2873.5|2872.5|2870.5|2870|1201
1737029700000|2025-01-16 12:15:00|2872|2871|2870|2869|2872|2871|2869|2868|271
1737030000000|2025-01-16 12:20:00|2870.5|2869.5|2868.5|2867.5|2870.5|2869.5|2868|2867|1921
1737030300000|2025-01-16 12:25:00|2869|2867|2867|2866.5|2869.5|2869|2866|2865|1646
1737030600000|2025-01-16 12:30:00|2867.5|2866|2870|2869.5|2871|2870|2867|2866|1092
1737030900000|2025-01-16 12:35:00|2870.5|2869|2870.5|2869.5|2874|2873.5|2870.5|2869|1258
1737031200000|2025-01-16 12:40:00|2871|2870|2870.5|2870|2871.5|2870.5|2870|2869|2069
1737031500000|2025-01-16 12:45:00|2871|2870.5|2873.5|2872.5|2873.5|2873|2871|2870|1082
1737031800000|2025-01-16 12:50:00|2873|2873|2876.5|2875.5|2878.5|2877.5|2873|2872.5|4246
1737032100000|2025-01-16 12:55:00|2877|2876|2880.5|2879.5|2880.5|2880|2877|2875.5|1967
1737032400000|2025-01-16 13:00:00|2880|2879|2882|2881.5|2882|2881.5|2880|2879|1127
1737032700000|2025-01-16 13:05:00|2882.5|2881|2884.5|2883.5|2884.5|2884|2882.5|2881|1492
1737033000000|2025-01-16 13:10:00|2884|2884|2883.5|2882.5|2884.5|2884|2883|2882.5|1283
1737033300000|2025-01-16 13:15:00|2884|2883|2882.5|2881.5|2885.5|2885|2882.5|2881.5|2093
1737033600000|2025-01-16 13:20:00|2883|2882|2884.5|2884|2885|2884|2882|2881|650
1737033900000|2025-01-16 13:25:00|2884|2883.5|2882|2881.5|2884|2883.5|2882|2881|2241
1737034200000|2025-01-16 13:30:00|2883|2882|2880|2879|2883|2882.5|2878|2877|1027
1737034500000|2025-01-16 13:35:00|2880.5|2878.5|2880|2879.5|2880.5|2879.5|2878.5|2877.5|1285
1737034800000|2025-01-16 13:40:00|2879.5|2879|2879.5|2879|2881|2880|2878.5|2878|735
1737035100000|2025-01-16 13:45:00|2880|2878.5|2883|2882.5|2884|2883|2880|2878.5|1062
1737035400000|2025-01-16 13:50:00|2882.5|2882|2883|2882.5|2884|2883|2882.5|2882|1249
1737035700000|2025-01-16 13:55:00|2883.5|2883|2883.5|2883|2885.5|2884.5|2883.5|2883|798
1737036000000|2025-01-16 14:00:00|2884|2883.5|2885.5|2885|2885.5|2885|2884|2883|1027
1737036300000|2025-01-16 14:05:00|2886|2885.5|2884.5|2883.5|2887|2886.5|2883|2882|1234
1737036600000|2025-01-16 14:10:00|2884|2884|2883.5|2883|2884.5|2884|2883|2882.5|536
1737036900000|2025-01-16 14:15:00|2883|2882.5|2883.5|2883|2884|2883.5|2882|2881.5|1150
1737037200000|2025-01-16 14:20:00|2884|2883.5|2883.5|2883|2884|2883.5|2882.5|2882|1217
1737037500000|2025-01-16 14:25:00|2884|2883.5|2884|2883.5|2886.5|2886|2884|2883.5|1503
1737037800000|2025-01-16 14:30:00|2883|2882|2893|2892.5|2893|2892.5|2880.5|2880|4276
1737038100000|2025-01-16 14:35:00|2892.5|2892|2889.5|2888.5|2893|2892|2888|2887|4070
1737038400000|2025-01-16 14:40:00|2889|2889|2888.5|2887.5|2890.5|2890|2887.5|2887|2405
1737038700000|2025-01-16 14:45:00|2888|2888|2884|2883|2889|2888|2884|2883|2729
1737039000000|2025-01-16 14:50:00|2883.5|2882.5|2889|2888|2889|2888.5|2883|2882.5|3209
1737039300000|2025-01-16 14:55:00|2888.5|2887.5|2884.5|2883.5|2889|2888|2884|2883.5|2363
1737039600000|2025-01-16 15:00:00|2884|2884|2881|2880.5|2885|2884|2880|2879.5|5689
1737039900000|2025-01-16 15:05:00|2881.5|2881|2884.5|2883.5|2884.5|2884|2881.5|2880.5|3518
1737040200000|2025-01-16 15:10:00|2884|2883|2875.5|2874.5|2884.5|2883.5|2875|2874|4144
1737040500000|2025-01-16 15:15:00|2876|2875|2877.5|2877|2878.5|2878|2875|2874|2542
1737040800000|2025-01-16 15:20:00|2877|2876.5|2874|2873.5|2877.5|2876.5|2872|2871.5|2791
1737041100000|2025-01-16 15:25:00|2874.5|2873|2878.5|2877.5|2878.5|2878|2872.5|2872|2499
1737041400000|2025-01-16 15:30:00|2879|2878|2881|2880|2881|2880|2877.5|2877|5174
1737041700000|2025-01-16 15:35:00|2880.5|2879.5|2878|2877.5|2880.5|2879.5|2876.5|2875.5|5160
1737042000000|2025-01-16 15:40:00|2878.5|2878|2880|2879|2880.5|2879.5|2876.5|2876|2999
1737042300000|2025-01-16 15:45:00|2879.5|2878.5|2878.5|2878|2880|2879.5|2878|2877.5|3607
1737042600000|2025-01-16 15:50:00|2877.5|2877.5|2878.5|2877.5|2879.5|2878.5|2877.5|2876.5|1408
1737042900000|2025-01-16 15:55:00|2879|2878|2874.5|2873.5|2879.5|2879|2874|2873.5|1681
1737043200000|2025-01-16 16:00:00|2874|2873|2870|2869.5|2874.5|2873.5|2869|2868.5|5751
1737043500000|2025-01-16 16:05:00|2870.5|2869|2874|2873.5|2874.5|2874|2870.5|2869|3841
1737043800000|2025-01-16 16:10:00|2874.5|2873|2872|2871|2876|2875.5|2871.5|2871|2165
1737044100000|2025-01-16 16:15:00|2872.5|2871.5|2872|2871.5|2873|2872.5|2871|2870.5|4959
1737044400000|2025-01-16 16:20:00|2870.5|2870|2872.5|2872|2873|2872.5|2868|2867.5|5984
1737044700000|2025-01-16 16:25:00|2873|2871.5|2875.5|2874.5|2877|2876|2871|2870.5|8739
1737100800000|2025-01-17 08:00:00|2888|2885|2881|2880|2891.5|2889|2879|2877.5|3866
1737101100000|2025-01-17 08:05:00|2880.5|2881|2877.5|2876.5|2885.5|2884.5|2876.5|2875|1917
1737101400000|2025-01-17 08:10:00|2878|2877|2885|2883.5|2885.5|2884.5|2877|2876|2093
1737101700000|2025-01-17 08:15:00|2884.5|2884|2888|2887|2888.5|2887.5|2883|2882|4054
1737102000000|2025-01-17 08:20:00|2889|2888|2887|2886|2891.5|2890.5|2885|2884|4688
1737102300000|2025-01-17 08:25:00|2887.5|2886.5|2893|2892|2894.5|2893.5|2887.5|2886.5|2181
1737102600000|2025-01-17 08:30:00|2892.5|2891.5|2894|2893|2895.5|2894|2890.5|2889.5|1941
1737102900000|2025-01-17 08:35:00|2894.5|2893.5|2897.5|2896.5|2898|2897|2894.5|2893.5|1993
1737103200000|2025-01-17 08:40:00|2897|2896|2898.5|2897.5|2900|2899.5|2895|2894.5|4332
1737103500000|2025-01-17 08:45:00|2899|2898|2898|2897|2900|2899|2898|2897|1412
1737103800000|2025-01-17 08:50:00|2898.5|2897.5|2899.5|2898.5|2900|2899.5|2898|2897.5|2843
1737104100000|2025-01-17 08:55:00|2899|2899|2900|2899.5|2900.5|2900|2899|2898.5|1384
1737104400000|2025-01-17 09:00:00|2900.5|2899|2902|2901.5|2906|2905.5|2900.5|2899|7167
1737104700000|2025-01-17 09:05:00|2902.5|2902|2903|2902|2904|2903|2902|2901.5|2844
1737105000000|2025-01-17 09:10:00|2903.5|2902.5|2901.5|2901|2904|2903|2899.5|2899|4886
1737105300000|2025-01-17 09:15:00|2902|2901.5|2902.5|2902|2905|2904.5|2902|2901|2451
1737105600000|2025-01-17 09:20:00|2902|2901|2904.5|2903.5|2904.5|2903.5|2901|2900.5|2908
1737105900000|2025-01-17 09:25:00|2903.5|2904|2903.5|2903|2905.5|2905|2903.5|2903|2813
1737106200000|2025-01-17 09:30:00|2904.5|2904|2905.5|2904.5|2905.5|2905|2903|2902.5|1927
1737106500000|2025-01-17 09:35:00|2906|2905|2902|2901.5|2906|2905.5|2901.5|2900.5|3219
1737106800000|2025-01-17 09:40:00|2902.5|2902|2902|2901.5|2903|2902.5|2901|2900.5|2266
1737107100000|2025-01-17 09:45:00|2902.5|2902|2899.5|2898.5|2903|2902|2899.5|2898.5|2970
1737107400000|2025-01-17 09:50:00|2899|2898|2895.5|2895|2899.5|2899|2894.5|2894|3017
1737107700000|2025-01-17 09:55:00|2896|2895.5|2896.5|2895.5|2896.5|2895.5|2892.5|2892|3488
1737108000000|2025-01-17 10:00:00|2897|2895|2897.5|2896.5|2899|2898.5|2895.5|2895|1544
1737108300000|2025-01-17 10:05:00|2898|2897|2896.5|2895.5|2898.5|2898|2895|2894.5|3407
1737108600000|2025-01-17 10:10:00|2896|2896|2895.5|2895|2898.5|2897.5|2895.5|2895|1885
1737108900000|2025-01-17 10:15:00|2896|2894.5|2894.5|2893.5|2896|2894.5|2892.5|2892|1259
1737109200000|2025-01-17 10:20:00|2895|2894|2894.5|2893.5|2895|2894.5|2893|2892.5|2675
1737109500000|2025-01-17 10:25:00|2895|2894|2897.5|2897|2897.5|2897|2894.5|2894|2595
1737109800000|2025-01-17 10:30:00|2897|2896.5|2896|2895|2897|2897|2895|2894.5|1284
1737110100000|2025-01-17 10:35:00|2895.5|2894.5|2895.5|2895|2896.5|2896|2895|2894|2221
1737110400000|2025-01-17 10:40:00|2896|2894.5|2896.5|2895.5|2897.5|2896.5|2894.5|2894|1698
1737110700000|2025-01-17 10:45:00|2896|2896|2898.5|2897.5|2900|2899.5|2896|2895.5|2852
1737111000000|2025-01-17 10:50:00|2898|2897|2890|2889.5|2898|2897|2886|2885.5|9536
1737111300000|2025-01-17 10:55:00|2890.5|2890|2894.5|2894|2894.5|2894|2889|2888.5|6253
1737111600000|2025-01-17 11:00:00|2895|2894.5|2898|2897.5|2898|2897.5|2895|2894|1501
1737111900000|2025-01-17 11:05:00|2897.5|2897|2897.5|2896.5|2898|2897.5|2897|2896|749
1737112200000|2025-01-17 11:10:00|2897|2896|2895.5|2895|2897.5|2896|2895.5|2895|455
1737112500000|2025-01-17 11:15:00|2896|2895.5|2896|2895.5|2896.5|2895.5|2894.5|2894|653
1737112800000|2025-01-17 11:20:00|2895.5|2895|2896.5|2895.5|2898.5|2898|2894.5|2894|4595
1737113100000|2025-01-17 11:25:00|2896|2895|2894.5|2894|2896|2895|2893|2892.5|892
1737113400000|2025-01-17 11:30:00|2895|2894.5|2895|2894|2895.5|2894.5|2893.5|2893|865
1737113700000|2025-01-17 11:35:00|2894.5|2894.5|2893.5|2893|2896|2895|2893|2892.5|2167
1737114000000|2025-01-17 11:40:00|2893|2892.5|2892.5|2892|2893|2892.5|2892.5|2891.5|215
1737114300000|2025-01-17 11:45:00|2892|2891.5|2890|2889.5|2892.5|2892|2890|2889.5|678
1737114600000|2025-01-17 11:50:00|2889.5|2889|2889|2888|2889.5|2889|2887.5|2887|3003
1737114900000|2025-01-17 11:55:00|2889.5|2888.5|2890.5|2890|2891|2890.5|2888.5|2888|1166
1737115200000|2025-01-17 12:00:00|2891|2890.5|2891.5|2890.5|2892|2891.5|2891|2890|1496
1737115500000|2025-01-17 12:05:00|2891|2891|2891.5|2891|2891.5|2891|2889|2888.5|1838
1737115800000|2025-01-17 12:10:00|2891|2890.5|2892.5|2891.5|2892.5|2892|2891|2890|1379
1737116100000|2025-01-17 12:15:00|2892|2891|2891|2890|2892.5|2892|2890|2889|1668
1737116400000|2025-01-17 12:20:00|2891.5|2890.5|2891.5|2891|2893|2892.5|2891|2890|2902
1737116700000|2025-01-17 12:25:00|2891|2890.5|2891|2890|2891.5|2891|2890|2889.5|1666
1737117000000|2025-01-17 12:30:00|2890.5|2889.5|2887|2886|2891|2890|2885|2884.5|2891
1737117300000|2025-01-17 12:35:00|2886.5|2885.5|2888|2887|2888.5|2888|2885.5|2885|2187
1737117600000|2025-01-17 12:40:00|2887.5|2887.5|2889|2888|2889.5|2888.5|2887|2886|1751
1737117900000|2025-01-17 12:45:00|2888.5|2887.5|2889|2888|2889.5|2888.5|2887.5|2887|1950
1737118200000|2025-01-17 12:50:00|2889.5|2888.5|2890.5|2889.5|2891|2890|2889|2888.5|1215
1737118500000|2025-01-17 12:55:00|2890|2889|2891|2890|2891|2890|2889.5|2889|1939
1737118800000|2025-01-17 13:00:00|2890.5|2889.5|2886.5|2886|2890.5|2889.5|2885.5|2885|2171
1737119100000|2025-01-17 13:05:00|2887|2886.5|2890|2889|2890|2889|2887|2886.5|1999
1737119400000|2025-01-17 13:10:00|2890.5|2889.5|2889.5|2888.5|2892|2891|2888|2887.5|769
1737119700000|2025-01-17 13:15:00|2888.5|2888|2887.5|2886.5|2888.5|2888|2886|2885.5|424
1737120000000|2025-01-17 13:20:00|2887|2887|2889.5|2888.5|2889.5|2889|2887|2887|1238
1737120300000|2025-01-17 13:25:00|2889|2888|2888.5|2888|2889|2888|2887.5|2887|1861
1737120600000|2025-01-17 13:30:00|2889|2888.5|2890|2889|2891|2890.5|2888.5|2888|3390
1737120900000|2025-01-17 13:35:00|2890.5|2889.5|2889|2888|2890.5|2889.5|2887|2886.5|2124
1737121200000|2025-01-17 13:40:00|2888.5|2888.5|2890.5|2890|2891|2890|2888|2887.5|1033
1737121500000|2025-01-17 13:45:00|2891|2889.5|2886.5|2886|2891|2890|2886.5|2886|617
1737121800000|2025-01-17 13:50:00|2887|2886.5|2887|2886.5|2888|2887.5|2886.5|2886|895
1737122100000|2025-01-17 13:55:00|2887.5|2887|2889|2888|2889|2888.5|2887.5|2886.5|585
1737122400000|2025-01-17 14:00:00|2888.5|2888.5|2887.5|2886.5|2889|2888.5|2886.5|2886|1876
1737122700000|2025-01-17 14:05:00|2887|2887|2888.5|2887.5|2888.5|2887.5|2886.5|2886|808
1737123000000|2025-01-17 14:10:00|2887.5|2888|2884.5|2883.5|2888.5|2888|2884.5|2883.5|2042
1737123300000|2025-01-17 14:15:00|2884|2883|2884.5|2884|2886.5|2886|2884|2883|1511
1737123600000|2025-01-17 14:20:00|2884|2883.5|2885|2884.5|2885.5|2885|2884|2883.5|762
1737123900000|2025-01-17 14:25:00|2884.5|2884|2884.5|2883.5|2886.5|2885.5|2883.5|2882.5|3440
1737124200000|2025-01-17 14:30:00|2885|2884|2887.5|2887|2888|2887|2884.5|2884|1475
1737124500000|2025-01-17 14:35:00|2888|2887.5|2885.5|2884.5|2888|2887.5|2885|2884|1323
1737124800000|2025-01-17 14:40:00|2886|2885|2885.5|2884.5|2887|2886.5|2885|2884|1790
1737125100000|2025-01-17 14:45:00|2886|2885|2886.5|2886|2887|2886|2886|2885|1786
1737125400000|2025-01-17 14:50:00|2886|2885.5|2883.5|2882.5|2886.5|2886|2883.5|2882.5|3886
1737125700000|2025-01-17 14:55:00|2883|2883|2885|2884.5|2886|2885|2882.5|2882|4772
1737126000000|2025-01-17 15:00:00|2884.5|2884|2885.5|2885|2886.5|2886|2884|2883.5|2828
1737126300000|2025-01-17 15:05:00|2886|2884|2883.5|2883|2886|2885|2883|2882.5|1784
1737126600000|2025-01-17 15:10:00|2884|2883.5|2876.5|2876|2884.5|2883.5|2876.5|2876|3181
1737126900000|2025-01-17 15:15:00|2877|2876.5|2874|2873|2879|2878.5|2874|2873|2218
1737127200000|2025-01-17 15:20:00|2874.5|2873.5|2873|2872.5|2875|2874|2873|2872|2586
1737127500000|2025-01-17 15:25:00|2872.5|2872|2870.5|2870|2872.5|2872|2869|2868.5|1968
1737127800000|2025-01-17 15:30:00|2871|2870.5|2872.5|2872|2873|2872|2869.5|2869|3150
1737128100000|2025-01-17 15:35:00|2872|2871.5|2874|2873|2874|2873|2872|2871|1778
1737128400000|2025-01-17 15:40:00|2873.5|2873.5|2874|2873.5|2875.5|2875|2873|2872.5|1493
1737128700000|2025-01-17 15:45:00|2873.5|2873|2873.5|2872.5|2874|2873.5|2872|2871.5|1678
1737129000000|2025-01-17 15:50:00|2873|2873|2873.5|2872.5|2875|2874.5|2873|2872.5|2334
1737129300000|2025-01-17 15:55:00|2873|2873.5|2874|2873.5|2874.5|2874|2873|2873|1587
1737129600000|2025-01-17 16:00:00|2873.5|2873|2867.5|2867|2874|2873|2867.5|2867|4163
1737129900000|2025-01-17 16:05:00|2868|2867.5|2872.5|2872|2874|2873|2868|2867|7210
1737130200000|2025-01-17 16:10:00|2873|2871.5|2873|2872.5|2873.5|2873|2871|2870.5|4492
1737130500000|2025-01-17 16:15:00|2873.5|2873|2874.5|2874|2876|2875.5|2871.5|2871|3835
1737130800000|2025-01-17 16:20:00|2874|2873.5|2876|2875|2876|2875.5|2872.5|2872|3468
1737131100000|2025-01-17 16:25:00|2875.5|2875.5|2876.5|2876|2878|2877.5|2875.5|2874.5|9093
1737360000000|2025-01-20 08:00:00|2881.5|2880|2892.5|2890|2895.5|2893.5|2881.5|2880|3453
1737360300000|2025-01-20 08:05:00|2890.5|2889|2890.5|2889|2896|2895|2890|2888.5|2830
1737360600000|2025-01-20 08:10:00|2890|2888|2893.5|2893|2896.5|2895.5|2887|2886|1579
1737360900000|2025-01-20 08:15:00|2894|2893.5|2891.5|2890.5|2894.5|2893.5|2889.5|2888.5|3621
1737361200000|2025-01-20 08:20:00|2892|2891|2892.5|2891.5|2894.5|2894|2890|2889|745
1737361500000|2025-01-20 08:25:00|2892|2889.5|2884.5|2883.5|2892.5|2889.5|2884|2883|2100
1737361800000|2025-01-20 08:30:00|2885|2883|2894.5|2893.5|2894.5|2893.5|2885|2883|4082
1737362100000|2025-01-20 08:35:00|2895|2894|2889.5|2889|2895.5|2895|2889.5|2889|2938
1737362400000|2025-01-20 08:40:00|2890|2888.5|2888.5|2888|2890|2889|2886.5|2885.5|2131
1737362700000|2025-01-20 08:45:00|2889|2888.5|2898|2897.5|2900.5|2900|2885.5|2885|6143
1737363000000|2025-01-20 08:50:00|2897.5|2896.5|2902.5|2901|2902.5|2901.5|2897|2896.5|1878
1737363300000|2025-01-20 08:55:00|2902|2902|2902|2901|2904|2903|2900.5|2900|2492
1737363600000|2025-01-20 09:00:00|2902.5|2901.5|2903.5|2902.5|2904.5|2904|2900|2899.5|1365
1737363900000|2025-01-20 09:05:00|2903|2903|2908|2907|2909|2908.5|2903|2902.5|6353
1737364200000|2025-01-20 09:10:00|2908.5|2907.5|2906.5|2905|2908.5|2908|2905.5|2904.5|2278
1737364500000|2025-01-20 09:15:00|2906|2904.5|2905|2904|2906|2905|2903.5|2902.5|3313
1737364800000|2025-01-20 09:20:00|2904.5|2903|2904|2903|2904.5|2904|2901.5|2900|1643
1737365100000|2025-01-20 09:25:00|2904.5|2903.5|2904|2903|2904.5|2904|2902.5|2901.5|2351
1737365400000|2025-01-20 09:30:00|2904.5|2903.5|2902.5|2901.5|2906|2905.5|2902.5|2901.5|923
1737365700000|2025-01-20 09:35:00|2903|2902|2902.5|2901.5|2903.5|2903|2902|2901.5|617
1737366000000|2025-01-20 09:40:00|2902|2901|2903|2902.5|2903.5|2903|2901|2900|276
1737366300000|2025-01-20 09:45:00|2903.5|2903|2903|2902.5|2904|2903.5|2903|2902|1000
1737366600000|2025-01-20 09:50:00|2903.5|2902|2908.5|2908|2909|2908|2903.5|2902|1079
1737366900000|2025-01-20 09:55:00|2908|2907.5|2907|2906|2912|2911|2907|2906|4743
1737367200000|2025-01-20 10:00:00|2906|2905|2905.5|2905|2908.5|2908|2904|2903|2199
1737367500000|2025-01-20 10:05:00|2906|2905.5|2903.5|2902.5|2906.5|2905.5|2903|2902.5|1382
1737367800000|2025-01-20 10:10:00|2903|2903|2905.5|2904.5|2907|2906|2903|2902|1708
1737368100000|2025-01-20 10:15:00|2905|2904|2910|2909|2910.5|2909.5|2905|2904|3742
1737368400000|2025-01-20 10:20:00|2909.5|2907.5|2913.5|2912.5|2914.5|2914|2908.5|2907.5|2628
1737368700000|2025-01-20 10:25:00|2913|2912|2911.5|2910.5|2913|2912|2911|2910|2204
1737369000000|2025-01-20 10:30:00|2911|2910|2911.5|2910.5|2911.5|2910.5|2908.5|2908|1180
1737369300000|2025-01-20 10:35:00|2911|2911|2909.5|2908.5|2912|2911.5|2909|2908|3425
1737369600000|2025-01-20 10:40:00|2909|2908|2910.5|2910|2911|2910.5|2909|2908|2356
1737369900000|2025-01-20 10:45:00|2910|2909.5|2909|2908|2911|2910.5|2909|2908|1760
1737370200000|2025-01-20 10:50:00|2908.5|2907.5|2907|2906|2908.5|2908|2906.5|2906|2311
1737370500000|2025-01-20 10:55:00|2907.5|2906.5|2907|2906.5|2909|2908.5|2906.5|2906|1983
1737370800000|2025-01-20 11:00:00|2907.5|2907|2907|2906.5|2908|2907|2905.5|2905|1018
1737371100000|2025-01-20 11:05:00|2906.5|2906|2908.5|2907.5|2909|2908|2906|2905.5|2603
1737371400000|2025-01-20 11:10:00|2908|2907|2907.5|2907|2908.5|2907|2907|2906.5|752
1737371700000|2025-01-20 11:15:00|2907|2906.5|2908.5|2907.5|2908.5|2908|2907|2906.5|1337
1737372000000|2025-01-20 11:20:00|2909|2908|2907|2906.5|2909|2908.5|2907|2906.5|1229
1737372300000|2025-01-20 11:25:00|2906.5|2906|2907.5|2906.5|2908|2907|2906|2905.5|1309
1737372600000|2025-01-20 11:30:00|2907|2906|2907.5|2907|2908|2907|2906.5|2906|549
1737372900000|2025-01-20 11:35:00|2908|2906.5|2907|2906|2908.5|2908|2906.5|2905.5|776
1737373200000|2025-01-20 11:40:00|2906.5|2905.5|2906.5|2906|2907|2906.5|2905|2904.5|935
1737373500000|2025-01-20 11:45:00|2906|2905.5|2907|2906.5|2907.5|2906.5|2906|2905|645
1737373800000|2025-01-20 11:50:00|2906.5|2906|2908.5|2907.5|2908.5|2908|2906|2905.5|1221
1737374100000|2025-01-20 11:55:00|2907.5|2907|2908|2907|2908|2907.5|2907|2906.5|405
1737374400000|2025-01-20 12:00:00|2907.5|2907.5|2908.5|2908|2909|2908|2907.5|2907|2272
1737374700000|2025-01-20 12:05:00|2909|2908.5|2911|2910|2911|2910.5|2908.5|2907.5|2209
1737375000000|2025-01-20 12:10:00|2910.5|2911|2918|2917.5|2918|2917.5|2910.5|2911|3363
1737375300000|2025-01-20 12:15:00|2917.5|2917|2918.5|2917.5|2920|2919|2917.5|2917|2022
1737375600000|2025-01-20 12:20:00|2918|2917|2919|2918|2920|2919.5|2916|2915.5|1726
1737375900000|2025-01-20 12:25:00|2918.5|2918.5|2920|2919|2920|2919|2918.5|2918|1968
1737376200000|2025-01-20 12:30:00|2919.5|2918.5|2918|2917|2920|2919|2917|2916.5|969
1737376500000|2025-01-20 12:35:00|2917.5|2917.5|2919.5|2918.5|2919.5|2918.5|2917.5|2917.5|1463
1737376800000|2025-01-20 12:40:00|2919|2919|2920.5|2919.5|2920.5|2920|2919|2918.5|1302
1737377100000|2025-01-20 12:45:00|2920|2920|2919.5|2919|2920.5|2920|2919.5|2919|2831
1737377400000|2025-01-20 12:50:00|2919|2918.5|2919|2918|2920|2919|2917.5|2917|961
1737377700000|2025-01-20 12:55:00|2919.5|2918.5|2919|2918|2919.5|2918.5|2918|2917|313
1737378000000|2025-01-20 13:00:00|2919.5|2918.5|2918.5|2917.5|2919.5|2919|2917.5|2917|1760
1737378300000|2025-01-20 13:05:00|2919|2918|2919.5|2918.5|2920|2919.5|2918.5|2918|1763
1737378600000|2025-01-20 13:10:00|2920|2919|2926|2925.5|2926|2925.5|2920|2918.5|2482
1737378900000|2025-01-20 13:15:00|2925.5|2925|2923.5|2923|2925.5|2925.5|2922.5|2922|2996
1737379200000|2025-01-20 13:20:00|2924|2923.5|2925.5|2925|2926.5|2926|2924|2923.5|2806
1737379500000|2025-01-20 13:25:00|2925|2924.5|2925.5|2924.5|2926|2925.5|2925|2924|1006
1737379800000|2025-01-20 13:30:00|2923.5|2922.5|2937.5|2937|2938.5|2937.5|2923.5|2922.5|16136
1737380100000|2025-01-20 13:35:00|2937|2936.5|2931.5|2930.5|2938.5|2938|2930.5|2930|4905
1737380400000|2025-01-20 13:40:00|2932.5|2931.5|2931|2930|2933.5|2932.5|2928.5|2927.5|2404
1737380700000|2025-01-20 13:45:00|2931.5|2930.5|2930|2929|2933|2932|2928|2927|4389
1737381000000|2025-01-20 13:50:00|2930.5|2929.5|2937.5|2936.5|2938|2937.5|2930.5|2929.5|5377
1737381300000|2025-01-20 13:55:00|2938|2937|2938.5|2937.5|2939|2938.5|2935|2934.5|6985
1737381600000|2025-01-20 14:00:00|2938|2938|2944.5|2943.5|2945|2944.5|2938|2937.5|12366
1737381900000|2025-01-20 14:05:00|2944|2944|2939|2938.5|2944|2944|2938.5|2938|7326
1737382200000|2025-01-20 14:10:00|2938.5|2938|2935|2934|2939|2938|2934|2933|6281
1737382500000|2025-01-20 14:15:00|2936|2934.5|2935.5|2934.5|2936.5|2935.5|2933|2932.5|3075
1737382800000|2025-01-20 14:20:00|2935|2935|2935.5|2934.5|2937|2936|2934|2933.5|2004
1737383100000|2025-01-20 14:25:00|2936|2935.5|2937.5|2937|2937.5|2937|2934.5|2934|2264
1737383400000|2025-01-20 14:30:00|2936.5|2936.5|2935.5|2934.5|2937|2936.5|2933.5|2933|2548
1737383700000|2025-01-20 14:35:00|2935|2935|2935.5|2934.5|2937|2936|2934.5|2933.5|5292
1737384000000|2025-01-20 14:40:00|2935|2935|2939|2938.5|2940|2939.5|2934|2933.5|7759
1737384300000|2025-01-20 14:45:00|2938.5|2938|2938|2937.5|2939.5|2938.5|2938|2937|1860
1737384600000|2025-01-20 14:50:00|2937.5|2937|2940|2939.5|2941.5|2941|2936|2935.5|3434
1737384900000|2025-01-20 14:55:00|2940.5|2940|2939|2938|2941|2940|2937.5|2937|2033
1737385200000|2025-01-20 15:00:00|2938.5|2937.5|2936|2935|2939.5|2939|2935|2934|2739
1737385500000|2025-01-20 15:05:00|2936.5|2935.5|2937|2936.5|2938.5|2938|2935|2934.5|3147
1737385800000|2025-01-20 15:10:00|2936.5|2936|2937.5|2936.5|2938|2937.5|2936|2935.5|3369
1737386100000|2025-01-20 15:15:00|2937|2936|2935|2934|2937.5|2936|2933|2932.5|3949
1737386400000|2025-01-20 15:20:00|2934.5|2933.5|2930.5|2930|2935|2934|2930.5|2930|1571
1737386700000|2025-01-20 15:25:00|2931.5|2931|2931|2930.5|2933|2932|2931|2930|3417
1737387000000|2025-01-20 15:30:00|2931.5|2930|2930|2929|2932.5|2931.5|2927.5|2926.5|4476
1737387300000|2025-01-20 15:35:00|2929|2928.5|2930|2929|2932|2931|2928.5|2927.5|2710
1737387600000|2025-01-20 15:40:00|2931|2930|2930|2929.5|2932.5|2932|2930|2929|4120
1737387900000|2025-01-20 15:45:00|2930.5|2930.5|2931|2930|2931|2930.5|2929.5|2928.5|2553
1737388200000|2025-01-20 15:50:00|2930.5|2930.5|2931|2930|2931.5|2931|2930|2929|2694
1737388500000|2025-01-20 15:55:00|2931.5|2930.5|2930.5|2930|2932.5|2932|2930.5|2930|2298
1737388800000|2025-01-20 16:00:00|2931|2929.5|2930|2929.5|2931.5|2931|2928|2927|4312
1737389100000|2025-01-20 16:05:00|2930.5|2930|2930.5|2930|2932.5|2932|2930|2929.5|3799
1737389400000|2025-01-20 16:10:00|2931|2930.5|2932.5|2931.5|2934.5|2934|2930.5|2930|5332
1737389700000|2025-01-20 16:15:00|2933|2932|2933.5|2933|2933.5|2933|2931.5|2931|6713
1737390000000|2025-01-20 16:20:00|2934|2933.5|2934|2933.5|2938|2937.5|2934|2933.5|9004
1737390300000|2025-01-20 16:25:00|2933.5|2933|2935.5|2934.5|2936.5|2936|2933.5|2933|6452
1737446400000|2025-01-21 08:00:00|2942|2941.5|2933.5|2932|2942|2941.5|2926.5|2925|3651
1737446700000|2025-01-21 08:05:00|2933|2932.5|2934.5|2933.5|2939|2938|2927|2926|3274
1737447000000|2025-01-21 08:10:00|2934|2933|2936.5|2936|2938.5|2937.5|2933.5|2932.5|3849
1737447300000|2025-01-21 08:15:00|2936|2935.5|2936|2935|2937|2936|2933|2932|2747
1737447600000|2025-01-21 08:20:00|2935.5|2934.5|2933.5|2933|2937|2936|2933.5|2933|2932
1737447900000|2025-01-21 08:25:00|2934.5|2933.5|2937|2936|2938|2937.5|2934|2933|1550
1737448200000|2025-01-21 08:30:00|2938.5|2936.5|2942.5|2942|2942.5|2942|2938|2936.5|4403
1737448500000|2025-01-21 08:35:00|2943|2942.5|2933.5|2933|2943|2942.5|2933.5|2933|1810
1737448800000|2025-01-21 08:40:00|2934|2934|2936|2935.5|2940|2939|2934|2933.5|1450
1737449100000|2025-01-21 08:45:00|2937|2936.5|2938.5|2937.5|2940|2939|2936.5|2935.5|667
1737449400000|2025-01-21 08:50:00|2938|2937|2937|2936|2938|2937.5|2936|2935|1476
1737449700000|2025-01-21 08:55:00|2937.5|2936.5|2934|2932.5|2938|2937|2933|2932.5|809
1737450000000|2025-01-21 09:00:00|2935|2933|2939|2938|2940|2939.5|2934|2932.5|3647
1737450300000|2025-01-21 09:05:00|2938.5|2938.5|2934|2933.5|2941.5|2940.5|2934|2933.5|2363
1737450600000|2025-01-21 09:10:00|2934.5|2934|2933.5|2932.5|2935.5|2934.5|2931.5|2930.5|2461
1737450900000|2025-01-21 09:15:00|2932|2931.5|2926.5|2926|2933|2932.5|2924|2923|6048
1737451200000|2025-01-21 09:20:00|2927.5|2925.5|2928|2927.5|2930.5|2930|2925|2924.5|5964
1737451500000|2025-01-21 09:25:00|2928.5|2928|2930|2929|2930|2929.5|2927|2926|1651
1737451800000|2025-01-21 09:30:00|2929.5|2928.5|2930|2929|2930|2929.5|2928|2927.5|1706
1737452100000|2025-01-21 09:35:00|2929.5|2928.5|2929|2928.5|2931.5|2930.5|2928|2927.5|1509
1737452400000|2025-01-21 09:40:00|2928.5|2928|2928.5|2927.5|2929.5|2929|2927|2926.5|1599
1737452700000|2025-01-21 09:45:00|2929|2928|2927.5|2926.5|2929|2928.5|2924.5|2924|1755
1737453000000|2025-01-21 09:50:00|2928|2927|2930.5|2930|2931.5|2931|2928|2926.5|1623
1737453300000|2025-01-21 09:55:00|2930|2929.5|2930|2929|2931|2930.5|2929|2928|1211
1737453600000|2025-01-21 10:00:00|2929.5|2928.5|2931|2930.5|2934.5|2934|2929.5|2928.5|3207
1737453900000|2025-01-21 10:05:00|2931.5|2931|2931.5|2931|2934.5|2934|2930|2929.5|1397
1737454200000|2025-01-21 10:10:00|2932|2931.5|2929|2928.5|2932.5|2931.5|2928|2927|2152
1737454500000|2025-01-21 10:15:00|2928.5|2928|2931|2930|2931|2930|2927.5|2926.5|1449
1737454800000|2025-01-21 10:20:00|2930.5|2930.5|2928|2927|2931.5|2930.5|2927|2926.5|760
1737455100000|2025-01-21 10:25:00|2927.5|2926.5|2930.5|2929.5|2930.5|2930|2927.5|2926.5|427
1737455400000|2025-01-21 10:30:00|2929.5|2930|2932.5|2931.5|2932.5|2932|2929|2928.5|1046
1737455700000|2025-01-21 10:35:00|2933|2932|2929.5|2928|2933|2932.5|2929.5|2928|688
1737456000000|2025-01-21 10:40:00|2929|2927.5|2928.5|2927.5|2929|2928|2927.5|2926.5|453
1737456300000|2025-01-21 10:45:00|2928|2928|2927|2926.5|2929.5|2929|2927|2926.5|836
1737456600000|2025-01-21 10:50:00|2926.5|2925.5|2925.5|2924.5|2926.5|2925.5|2924|2923.5|536
1737456900000|2025-01-21 10:55:00|2926|2925|2924|2923|2930|2929|2923.5|2923|2373
1737457200000|2025-01-21 11:00:00|2923.5|2923.5|2923.5|2922.5|2926.5|2926|2922|2921|1979
1737457500000|2025-01-21 11:05:00|2924|2923|2928|2927|2928.5|2928|2921.5|2921|2792
1737457800000|2025-01-21 11:10:00|2927|2926|2928.5|2927.5|2929|2928.5|2926.5|2925.5|3079
1737458100000|2025-01-21 11:15:00|2928|2928|2932.5|2931.5|2932.5|2931.5|2928|2927.5|3235
1737458400000|2025-01-21 11:20:00|2933|2932|2938.5|2938|2938.5|2938|2930.5|2930|2638
1737458700000|2025-01-21 11:25:00|2939|2938.5|2940|2939.5|2942|2941|2937|2936|3608
1737459000000|2025-01-21 11:30:00|2940.5|2940|2940|2939.5|2941.5|2941|2938.5|2938|3123
1737459300000|2025-01-21 11:35:00|2940.5|2938.5|2940|2939|2940.5|2939.5|2939|2938|2143
1737459600000|2025-01-21 11:40:00|2939.5|2939.5|2939.5|2938.5|2940.5|2940|2939|2938|1483
1737459900000|2025-01-21 11:45:00|2939|2939|2939.5|2938.5|2940|2939|2939|2938|325
1737460200000|2025-01-21 11:50:00|2939|2939|2939.5|2939|2940.5|2940|2939|2938.5|828
1737460500000|2025-01-21 11:55:00|2940|2938.5|2940|2939.5|2941|2940.5|2938.5|2937.5|1830
1737460800000|2025-01-21 12:00:00|2940.5|2940|2939.5|2938.5|2941.5|2941|2936|2935|2622
1737461100000|2025-01-21 12:05:00|2939|2938|2938|2937.5|2940.5|2940|2937.5|2937|2251
1737461400000|2025-01-21 12:10:00|2937.5|2937|2937.5|2937|2939|2938|2937|2936.5|891
1737461700000|2025-01-21 12:15:00|2937|2936.5|2937.5|2936.5|2939|2938.5|2936.5|2936|2019
1737462000000|2025-01-21 12:20:00|2937|2936|2936|2935|2937.5|2936.5|2935.5|2935|1602
1737462300000|2025-01-21 12:25:00|2935.5|2935.5|2935.5|2935|2936|2935.5|2934.5|2933.5|458
1737462600000|2025-01-21 12:30:00|2935|2934|2929.5|2928.5|2935|2934.5|2928.5|2927.5|3784
1737462900000|2025-01-21 12:35:00|2930|2929|2932|2931|2933.5|2933|2929|2928.5|1862
1737463200000|2025-01-21 12:40:00|2931.5|2931.5|2931.5|2931|2933.5|2933|2931.5|2930.5|511
1737463500000|2025-01-21 12:45:00|2932|2931.5|2934.5|2934|2934.5|2934|2932|2931|779
1737463800000|2025-01-21 12:50:00|2934|2933.5|2932|2931.5|2934|2933.5|2930.5|2930|2048
1737464100000|2025-01-21 12:55:00|2932.5|2932.5|2933.5|2933|2934|2933.5|2931.5|2931|1620
1737464400000|2025-01-21 13:00:00|2934|2932.5|2934|2933|2934|2933|2932.5|2931.5|741
1737464700000|2025-01-21 13:05:00|2933.5|2932|2934|2933|2934|2933|2931|2930.5|1208
1737465000000|2025-01-21 13:10:00|2934.5|2933.5|2937|2936.5|2937.5|2936.5|2933.5|2933|455
1737465300000|2025-01-21 13:15:00|2937.5|2935|2937.5|2936.5|2937.5|2937|2935.5|2935|1848
1737465600000|2025-01-21 13:20:00|2937|2937.5|2936.5|2936|2938.5|2938|2936|2935.5|1496
1737465900000|2025-01-21 13:25:00|2937|2936.5|2938.5|2937.5|2938.5|2937.5|2936.5|2936|1658
1737466200000|2025-01-21 13:30:00|2938|2938|2937|2936.5|2938|2938|2937|2936.5|2459
1737466500000|2025-01-21 13:35:00|2936.5|2936|2937.5|2937|2938.5|2937.5|2936.5|2936|2234
1737466800000|2025-01-21 13:40:00|2937|2936.5|2930.5|2929.5|2938|2937.5|2930|2929.5|2304
1737467100000|2025-01-21 13:45:00|2931|2930|2932|2931.5|2932|2931.5|2930.5|2930|769
1737467400000|2025-01-21 13:50:00|2932.5|2932|2932.5|2932|2933|2932.5|2931.5|2930.5|1436
1737467700000|2025-01-21 13:55:00|2933|2931.5|2932|2931|2933|2932.5|2931.5|2930.5|445
1737468000000|2025-01-21 14:00:00|2931.5|2931.5|2931.5|2930.5|2933|2932|2930|2929.5|1593
1737468300000|2025-01-21 14:05:00|2931|2930|2935|2934.5|2935|2934.5|2929.5|2928.5|7899
1737468600000|2025-01-21 14:10:00|2934.5|2934|2935|2934|2936.5|2935.5|2934|2933.5|2436
1737468900000|2025-01-21 14:15:00|2934|2933.5|2932.5|2931.5|2935.5|2934.5|2930.5|2930|3667
1737469200000|2025-01-21 14:20:00|2932|2931|2930.5|2930|2932.5|2932|2930.5|2930|896
1737469500000|2025-01-21 14:25:00|2931|2930.5|2934|2933|2934|2933.5|2930.5|2930|1687
1737469800000|2025-01-21 14:30:00|2934.5|2933.5|2935.5|2935|2937.5|2937|2933.5|2933|5514
1737470100000|2025-01-21 14:35:00|2935|2934.5|2931.5|2930.5|2935.5|2934.5|2931|2930.5|4364
1737470400000|2025-01-21 14:40:00|2932.5|2931|2933|2932.5|2934|2933.5|2928.5|2928|7312
1737470700000|2025-01-21 14:45:00|2932.5|2932|2931|2930|2933|2932.5|2931|2930|6837
1737471000000|2025-01-21 14:50:00|2931.5|2930.5|2931.5|2931|2932.5|2932|2931.5|2930|3745
1737471300000|2025-01-21 14:55:00|2932|2930.5|2932|2931|2933.5|2933|2931|2930.5|6455
1737471600000|2025-01-21 15:00:00|2931.5|2931.5|2928|2927|2932|2931.5|2927.5|2926.5|5112
1737471900000|2025-01-21 15:05:00|2927.5|2926.5|2930|2929|2930.5|2929.5|2926.5|2926|4417
1737472200000|2025-01-21 15:10:00|2929.5|2929.5|2928.5|2928|2930|2929.5|2927|2926.5|2824
1737472500000|2025-01-21 15:15:00|2929|2928.5|2926.5|2925.5|2930|2929.5|2926|2925|3711
1737472800000|2025-01-21 15:20:00|2926|2926|2926|2925.5|2927.5|2927|2925.5|2925|4484
1737473100000|2025-01-21 15:25:00|2926.5|2926|2927|2926|2928.5|2927.5|2926|2926|1806
1737473400000|2025-01-21 15:30:00|2926|2925.5|2927.5|2926.5|2928|2927.5|2925|2924|2538
1737473700000|2025-01-21 15:35:00|2928|2927|2928.5|2928|2929|2928.5|2927.5|2926.5|2148
1737474000000|2025-01-21 15:40:00|2928|2927.5|2928|2927.5|2929|2928.5|2927|2926.5|4513
1737474300000|2025-01-21 15:45:00|2927.5|2926.5|2926.5|2926|2927.5|2927|2925.5|2925|6983
1737474600000|2025-01-21 15:50:00|2927|2926.5|2925.5|2924.5|2927|2926.5|2924.5|2924|7281
1737474900000|2025-01-21 15:55:00|2925|2924|2925|2924|2926|2925.5|2923|2922|3477
1737475200000|2025-01-21 16:00:00|2925.5|2924.5|2925.5|2925|2926.5|2925.5|2925|2924|6001
1737475500000|2025-01-21 16:05:00|2926|2925.5|2925|2924.5|2926|2925.5|2922|2921.5|4187
1737475800000|2025-01-21 16:10:00|2925.5|2925|2928.5|2928|2928.5|2928|2925|2925|4287
1737476100000|2025-01-21 16:15:00|2928|2927.5|2929.5|2929|2930|2929.5|2927.5|2927|2342
1737476400000|2025-01-21 16:20:00|2930|2929.5|2931.5|2931|2931.5|2931|2929|2928.5|4014
1737476700000|2025-01-21 16:25:00|2932|2930.5|2932|2931.5|2935.5|2935|2931|2930.5|5643
1737532800000|2025-01-22 08:00:00|2936|2934.5|2945.5|2944.5|2949|2948.5|2934.5|2932.5|16757
1737533100000|2025-01-22 08:05:00|2946|2945.5|2944|2942.5|2953.5|2952.5|2941|2940.5|7427
1737533400000|2025-01-22 08:10:00|2944.5|2943.5|2949|2948.5|2950|2949|2937.5|2936.5|3239
1737533700000|2025-01-22 08:15:00|2950.5|2950|2955|2954|2955|2954|2950.5|2949.5|5936
1737534000000|2025-01-22 08:20:00|2955.5|2953.5|2951|2950.5|2955.5|2954.5|2950|2949|6096
1737534300000|2025-01-22 08:25:00|2950.5|2950|2946|2945|2951|2950|2944.5|2943.5|1590
1737534600000|2025-01-22 08:30:00|2947|2946.5|2950|2949|2952|2951|2946|2945.5|1620
1737534900000|2025-01-22 08:35:00|2950.5|2949.5|2942.5|2942|2950.5|2949.5|2942|2941|5335
1737535200000|2025-01-22 08:40:00|2942|2941.5|2945|2944|2945|2944|2937.5|2936.5|3049
1737535500000|2025-01-22 08:45:00|2944.5|2944.5|2948.5|2947.5|2949|2948|2944.5|2943.5|2028
1737535800000|2025-01-22 08:50:00|2948|2947|2948.5|2947.5|2950|2949.5|2947|2946.5|3799
1737536100000|2025-01-22 08:55:00|2949.5|2948.5|2949|2948.5|2950|2949|2945|2944|2873
1737536400000|2025-01-22 09:00:00|2949.5|2949.5|2951|2950.5|2953|2952|2949.5|2949|2665
1737536700000|2025-01-22 09:05:00|2951.5|2951|2956.5|2955.5|2956.5|2955.5|2951|2950.5|6962
1737537000000|2025-01-22 09:10:00|2957|2956|2962|2961.5|2962.5|2962|2957|2955.5|6346
1737537300000|2025-01-22 09:15:00|2962.5|2962|2960|2959.5|2966|2965.5|2960|2959.5|4552
1737537600000|2025-01-22 09:20:00|2959.5|2959|2960|2959.5|2961.5|2960.5|2957|2956|3200
1737537900000|2025-01-22 09:25:00|2959.5|2959|2959|2958.5|2960|2959.5|2958.5|2958|2687
1737538200000|2025-01-22 09:30:00|2959.5|2958|2959|2958.5|2961|2960|2957|2956|3469
1737538500000|2025-01-22 09:35:00|2958.5|2958|2962.5|2962|2964|2963.5|2956.5|2956|3003
1737538800000|2025-01-22 09:40:00|2963|2961.5|2962.5|2961.5|2963|2962|2960.5|2960|2973
1737539100000|2025-01-22 09:45:00|2961.5|2962|2961|2960|2962.5|2962|2960|2959.5|2911
1737539400000|2025-01-22 09:50:00|2960.5|2959.5|2962|2961.5|2963|2962.5|2960|2959.5|2162
1737539700000|2025-01-22 09:55:00|2961.5|2961|2961.5|2961|2962|2961.5|2960|2959|2727
1737540000000|2025-01-22 10:00:00|2961|2960.5|2956|2955.5|2961.5|2960.5|2953.5|2953|2777
1737540300000|2025-01-22 10:05:00|2956.5|2956|2954|2953|2956.5|2956|2951.5|2951|1588
1737540600000|2025-01-22 10:10:00|2954.5|2953.5|2957|2956.5|2959|2958.5|2954|2953|2076
1737540900000|2025-01-22 10:15:00|2958|2957.5|2952.5|2952|2958.5|2958|2952|2951|2184
1737541200000|2025-01-22 10:20:00|2953|2953|2948.5|2948|2955|2954|2948.5|2947|4901
1737541500000|2025-01-22 10:25:00|2949.5|2947.5|2949|2948.5|2952|2951|2949|2947.5|1655
1737541800000|2025-01-22 10:30:00|2948.5|2948|2949.5|2949|2951|2950.5|2947|2946|2857
1737542100000|2025-01-22 10:35:00|2949|2948.5|2949.5|2949|2950|2949|2947.5|2947|2045
1737542400000|2025-01-22 10:40:00|2949|2948.5|2946.5|2945.5|2950|2949.5|2946|2945|373
1737542700000|2025-01-22 10:45:00|2946|2946|2949|2948.5|2949|2948.5|2946|2945.5|1910
1737543000000|2025-01-22 10:50:00|2950|2948|2952.5|2952|2953|2952.5|2948.5|2948|1359
1737543300000|2025-01-22 10:55:00|2953|2952.5|2950.5|2950|2953.5|2952.5|2950.5|2950|1122
1737543600000|2025-01-22 11:00:00|2951|2950.5|2950.5|2950|2952|2951.5|2950|2949.5|503
1737543900000|2025-01-22 11:05:00|2950|2949.5|2950|2949.5|2951|2950.5|2950|2949.5|1647
1737544200000|2025-01-22 11:10:00|2950.5|2950|2950|2949.5|2951.5|2951|2950|2949|1143
1737544500000|2025-01-22 11:15:00|2949.5|2949|2950.5|2950|2951|2950|2947.5|2947|1571
1737544800000|2025-01-22 11:20:00|2951|2950.5|2950|2949|2951.5|2951|2948.5|2947|1569
1737545100000|2025-01-22 11:25:00|2949.5|2949.5|2949.5|2949|2950|2949.5|2948.5|2948|1332
1737545400000|2025-01-22 11:30:00|2950.5|2949.5|2948|2947|2950.5|2949.5|2946.5|2946|1516
1737545700000|2025-01-22 11:35:00|2947.5|2946.5|2949|2948.5|2949|2948.5|2946|2945.5|983
1737546000000|2025-01-22 11:40:00|2949.5|2949|2950|2949|2951|2950|2948.5|2948|837
1737546300000|2025-01-22 11:45:00|2949.5|2948.5|2946.5|2946|2950|2949.5|2946|2945|491
1737546600000|2025-01-22 11:50:00|2947|2945.5|2947|2946|2948.5|2947.5|2946.5|2945.5|1036
1737546900000|2025-01-22 11:55:00|2947.5|2946.5|2946|2945.5|2948.5|2947.5|2946|2945.5|425
1737547200000|2025-01-22 12:00:00|2946.5|2944.5|2945.5|2945|2947|2946.5|2944|2943.5|1889
1737547500000|2025-01-22 12:05:00|2946|2945.5|2946.5|2945.5|2947|2946.5|2945.5|2944.5|3407
1737547800000|2025-01-22 12:10:00|2946|2946|2950.5|2949.5|2953|2952.5|2946|2945.5|2927
1737548100000|2025-01-22 12:15:00|2949.5|2949|2947|2946|2950|2949|2946|2945.5|1153
1737548400000|2025-01-22 12:20:00|2946.5|2946.5|2948.5|2947.5|2949|2948.5|2946|2945|767
1737548700000|2025-01-22 12:25:00|2948|2947|2944|2943|2948|2947.5|2943.5|2942.5|1209
1737549000000|2025-01-22 12:30:00|2943.5|2942.5|2942.5|2941.5|2944|2943.5|2942|2941.5|8148
1737549300000|2025-01-22 12:35:00|2942|2942|2938.5|2938|2943|2942.5|2938|2937.5|4010
1737549600000|2025-01-22 12:40:00|2938|2937.5|2940.5|2940|2941.5|2941|2938|2937.5|3259
1737549900000|2025-01-22 12:45:00|2941|2939.5|2940|2939.5|2941.5|2941|2939|2938|2995
1737550200000|2025-01-22 12:50:00|2940.5|2940|2942|2941.5|2942.5|2942|2940|2939.5|1499
1737550500000|2025-01-22 12:55:00|2941.5|2941|2937.5|2937|2942|2941.5|2937.5|2937|982
1737550800000|2025-01-22 13:00:00|2938|2937.5|2940|2939.5|2940|2939.5|2937.5|2936.5|1122
1737551100000|2025-01-22 13:05:00|2940.5|2940|2939.5|2939|2942|2941|2939.5|2939|1436
1737551400000|2025-01-22 13:10:00|2940|2939.5|2942.5|2942|2942.5|2942|2939|2938.5|2234
1737551700000|2025-01-22 13:15:00|2942|2941|2940|2939|2942.5|2941.5|2939|2938|1837
1737552000000|2025-01-22 13:20:00|2939.5|2939.5|2942|2941.5|2942|2941.5|2939.5|2938.5|2967
1737552300000|2025-01-22 13:25:00|2942.5|2942|2939.5|2938.5|2942.5|2942|2939.5|2938.5|1426
1737552600000|2025-01-22 13:30:00|2940|2939|2939|2938|2940|2939.5|2938.5|2937.5|3233
1737552900000|2025-01-22 13:35:00|2939.5|2938.5|2939.5|2939|2939.5|2939|2936.5|2936|3516
1737553200000|2025-01-22 13:40:00|2942|2941|2945|2944.5|2945|2944.5|2941.5|2940.5|2563
1737553500000|2025-01-22 13:45:00|2945.5|2945|2942.5|2942|2946.5|2945.5|2942|2941.5|1720
1737553800000|2025-01-22 13:50:00|2942|2941.5|2942|2941|2943|2942.5|2941.5|2941|1463
1737554100000|2025-01-22 13:55:00|2941.5|2941.5|2942|2941.5|2942.5|2942|2940.5|2940|1253
1737554400000|2025-01-22 14:00:00|2942.5|2942|2941.5|2941|2943.5|2943|2941.5|2940.5|1750
1737554700000|2025-01-22 14:05:00|2940|2940.5|2939|2938.5|2941|2941|2939|2938.5|1227
1737555000000|2025-01-22 14:10:00|2937|2936.5|2933.5|2933|2937|2936.5|2933|2932.5|1803
1737555300000|2025-01-22 14:15:00|2933|2932.5|2934.5|2934|2935.5|2934.5|2932.5|2932|3448
1737555600000|2025-01-22 14:20:00|2935|2934.5|2935.5|2934.5|2936.5|2935.5|2934|2933.5|1797
1737555900000|2025-01-22 14:25:00|2936|2935|2935|2934|2937|2936.5|2934.5|2934|1380
1737556200000|2025-01-22 14:30:00|2934.5|2934.5|2931.5|2931|2935.5|2935|2929.5|2929|4748
1737556500000|2025-01-22 14:35:00|2932|2931.5|2932|2931|2934|2933.5|2931.5|2931|3912
1737556800000|2025-01-22 14:40:00|2932.5|2931.5|2931.5|2931|2935.5|2934.5|2931.5|2931|1953
1737557100000|2025-01-22 14:45:00|2931|2930.5|2932.5|2931.5|2932.5|2932|2930.5|2929.5|2012
1737557400000|2025-01-22 14:50:00|2932|2931|2932|2931.5|2932.5|2932|2930|2929.5|1325
1737557700000|2025-01-22 14:55:00|2931|2931|2934|2933|2935|2934|2930|2929.5|4720
1737558000000|2025-01-22 15:00:00|2933.5|2932.5|2930|2929.5|2933.5|2932.5|2929|2928|3003
1737558300000|2025-01-22 15:05:00|2929.5|2929|2932|2931|2932|2931.5|2927.5|2926.5|3271
1737558600000|2025-01-22 15:10:00|2931.5|2930.5|2934.5|2933.5|2934.5|2933.5|2931.5|2930.5|4198
1737558900000|2025-01-22 15:15:00|2934|2934|2934.5|2934|2936.5|2936|2934|2933|2132
1737559200000|2025-01-22 15:20:00|2934|2933.5|2936.5|2936|2936.5|2936|2933.5|2933|1222
1737559500000|2025-01-22 15:25:00|2936|2935.5|2936|2935|2936.5|2936|2935|2934.5|1847
1737559800000|2025-01-22 15:30:00|2935.5|2934.5|2934|2933.5|2935.5|2935|2933.5|2933|1185
1737560100000|2025-01-22 15:35:00|2934.5|2934|2936|2935.5|2937|2936.5|2934.5|2933.5|1158
1737560400000|2025-01-22 15:40:00|2936.5|2936|2934.5|2934|2937.5|2937|2934.5|2934|1631
1737560700000|2025-01-22 15:45:00|2935|2934.5|2933|2932.5|2935.5|2935|2932|2931.5|2805
1737561000000|2025-01-22 15:50:00|2932.5|2932|2934|2933.5|2934.5|2934|2932.5|2932|1394
1737561300000|2025-01-22 15:55:00|2933.5|2933|2934|2933.5|2935.5|2935|2933|2932.5|2095
1737561600000|2025-01-22 16:00:00|2934.5|2933|2933.5|2932.5|2937|2936.5|2932.5|2932|5347
1737561900000|2025-01-22 16:05:00|2933|2933|2934|2933.5|2936.5|2935.5|2933|2932.5|3152
1737562200000|2025-01-22 16:10:00|2933.5|2933|2929|2928.5|2934|2933|2929|2928.5|3241
1737562500000|2025-01-22 16:15:00|2928.5|2928|2927|2926.5|2928.5|2928|2925.5|2925|4796
1737562800000|2025-01-22 16:20:00|2927.5|2927|2928|2927.5|2928|2927.5|2925.5|2925|2523
1737563100000|2025-01-22 16:25:00|2928.5|2927|2929.5|2928.5|2930|2929.5|2927.5|2927|2449
1737619200000|2025-01-23 08:00:00|2931.5|2930.5|2952.5|2950.5|2956.5|2954.5|2931.5|2930.5|0
1737619500000|2025-01-23 08:05:00|2952|2950|2947|2946|2954|2952.5|2946|2944|0
1737619800000|2025-01-23 08:10:00|2947.5|2946.5|2951|2950|2955|2954|2947.5|2946|0
1737620100000|2025-01-23 08:15:00|2951.5|2950.5|2943.5|2942.5|2954|2953|2942.5|2941.5|0
1737620400000|2025-01-23 08:20:00|2943|2942|2945|2944.5|2947.5|2946.5|2942|2941.5|0
1737620700000|2025-01-23 08:25:00|2944|2943.5|2958|2957|2958|2957|2944|2943|0
1737621000000|2025-01-23 08:30:00|2958.5|2957.5|2951.5|2950|2959|2958|2950|2949.5|0
1737621300000|2025-01-23 08:35:00|2951|2950.5|2952.5|2951.5|2955.5|2955|2950.5|2950|0
1737621600000|2025-01-23 08:40:00|2953|2952|2948|2947.5|2954|2953|2948|2947|0
1737621900000|2025-01-23 08:45:00|2949|2948|2947|2946|2950.5|2949.5|2946.5|2945.5|0
1737622200000|2025-01-23 08:50:00|2947.5|2947|2950|2949.5|2950|2949.5|2946.5|2945.5|0
1737622500000|2025-01-23 08:55:00|2950.5|2950|2948.5|2948|2951.5|2951|2948|2947.5|0
1737622800000|2025-01-23 09:00:00|2948|2947.5|2953|2952|2953.5|2953|2948|2947.5|0
1737623100000|2025-01-23 09:05:00|2953.5|2952.5|2950|2949|2954|2953|2949|2948.5|0
1737623400000|2025-01-23 09:10:00|2951|2949.5|2951.5|2951|2954|2953.5|2950.5|2949.5|0
1737623700000|2025-01-23 09:15:00|2951|2950.5|2950|2949|2953|2952.5|2949.5|2949|0
1737624000000|2025-01-23 09:20:00|2950.5|2950|2952.5|2951.5|2953.5|2953|2950|2949.5|0
1737624300000|2025-01-23 09:25:00|2952|2952|2954|2953.5|2955.5|2955|2952|2951|0
1737624600000|2025-01-23 09:30:00|2953.5|2953|2956.5|2956|2957.5|2957|2953.5|2953|0
1737624900000|2025-01-23 09:35:00|2955.5|2955|2954|2953|2958|2957.5|2953.5|2952.5|0
1737625200000|2025-01-23 09:40:00|2953.5|2952.5|2952|2951|2954|2953|2951|2950.5|0
1737625500000|2025-01-23 09:45:00|2952.5|2951.5|2956|2955.5|2957.5|2956.5|2952.5|2951|0
1737625800000|2025-01-23 09:50:00|2956.5|2956|2960.5|2959.5|2960.5|2960|2956|2955.5|0
1737626100000|2025-01-23 09:55:00|2961|2960|2968.5|2968|2968.5|2968|2961|2960|0
1737626400000|2025-01-23 10:00:00|2970|2969|2972|2971|2972|2971.5|2968|2967.5|0
1737626700000|2025-01-23 10:05:00|2971.5|2970.5|2969|2968.5|2972|2971|2967|2966|0
1737627000000|2025-01-23 10:10:00|2968|2967|2973|2972|2973|2972.5|2967|2966.5|0
1737627300000|2025-01-23 10:15:00|2973.5|2972.5|2971.5|2970.5|2976|2975|2970.5|2970|0
1737627600000|2025-01-23 10:20:00|2972|2971|2974|2973|2976.5|2975.5|2972|2971|0
1737627900000|2025-01-23 10:25:00|2974.5|2973.5|2976|2975.5|2976|2975.5|2973.5|2973|0
1737628200000|2025-01-23 10:30:00|2977|2976|2974.5|2974|2977.5|2976.5|2974.5|2973.5|0
1737628500000|2025-01-23 10:35:00|2974|2973.5|2973.5|2972.5|2974.5|2974|2972|2971.5|0
1737628800000|2025-01-23 10:40:00|2974|2973|2976.5|2975.5|2976.5|2976|2974|2973|0
1737629100000|2025-01-23 10:45:00|2976|2975|2977.5|2977|2979.5|2979|2975.5|2975|0
1737629400000|2025-01-23 10:50:00|2978|2977.5|2978|2977|2978.5|2977.5|2975|2974.5|0
1737629700000|2025-01-23 10:55:00|2977.5|2976.5|2982|2981.5|2984|2983|2976.5|2976|0
1737630000000|2025-01-23 11:00:00|2981.5|2981|2984.5|2984|2984.5|2984|2981.5|2981|0
1737630300000|2025-01-23 11:05:00|2985|2984.5|2981.5|2980.5|2985|2984.5|2979.5|2978.5|0
1737630600000|2025-01-23 11:10:00|2981|2980|2980|2979|2981.5|2980|2978|2977.5|0
1737630900000|2025-01-23 11:15:00|2980.5|2979.5|2983.5|2983|2984|2983.5|2979|2978|0
1737631200000|2025-01-23 11:20:00|2983|2982.5|2982|2981|2985|2984|2978.5|2978|0
1737631500000|2025-01-23 11:25:00|2981.5|2981.5|2980.5|2980|2983|2982|2978|2977.5|0
1737631800000|2025-01-23 11:30:00|2979|2977.5|2980|2979.5|2981|2980.5|2978.5|2977.5|0
1737632100000|2025-01-23 11:35:00|2980.5|2980|2980.5|2980|2982|2981.5|2980|2979.5|0
1737632400000|2025-01-23 11:40:00|2979.5|2979|2985.5|2985|2986|2985.5|2979.5|2979|0
1737632700000|2025-01-23 11:45:00|2985|2984.5|2983.5|2982.5|2986|2985.5|2982|2981|0
1737633000000|2025-01-23 11:50:00|2983|2982|2983|2982|2983.5|2982.5|2982|2981|0
1737633300000|2025-01-23 11:55:00|2982.5|2982.5|2980|2979|2984|2983|2980|2979|0
1737633600000|2025-01-23 12:00:00|2979|2979.5|2980.5|2980|2982|2981.5|2977.5|2976.5|0
1737633900000|2025-01-23 12:05:00|2981|2980.5|2978|2977|2981.5|2980.5|2977.5|2976.5|0
1737634200000|2025-01-23 12:10:00|2978.5|2977.5|2978|2977|2979.5|2978.5|2977|2976.5|0
1737634500000|2025-01-23 12:15:00|2978.5|2977.5|2978|2977.5|2979|2978|2977.5|2977|0
1737634800000|2025-01-23 12:20:00|2978.5|2978|2977.5|2976.5|2979.5|2979|2977|2976.5|0
1737635100000|2025-01-23 12:25:00|2977|2976|2977|2976|2977.5|2977|2976.5|2976|0
1737635400000|2025-01-23 12:30:00|2977.5|2976.5|2973.5|2973|2978|2977.5|2972.5|2971.5|0
1737635700000|2025-01-23 12:35:00|2974|2972.5|2974.5|2973.5|2974.5|2973.5|2973|2972.5|0
1737636000000|2025-01-23 12:40:00|2975|2974|2975.5|2975|2977.5|2976.5|2975|2974|0
1737636300000|2025-01-23 12:45:00|2975|2974.5|2973.5|2972.5|2977|2976|2973|2972.5|0
1737636600000|2025-01-23 12:50:00|2974|2973|2973.5|2973|2976.5|2975.5|2973.5|2972.5|0
1737636900000|2025-01-23 12:55:00|2974|2973.5|2973.5|2972.5|2975|2974.5|2972.5|2971.5|0
1737637200000|2025-01-23 13:00:00|2974|2973|2974.5|2973.5|2975.5|2975|2974|2973|0
1737637500000|2025-01-23 13:05:00|2975.5|2975|2977|2976|2977.5|2976.5|2973.5|2973|0
1737637800000|2025-01-23 13:10:00|2976.5|2975.5|2978|2977|2979.5|2978.5|2976|2975.5|0
1737638100000|2025-01-23 13:15:00|2978.5|2977.5|2974.5|2973.5|2979|2978|2973.5|2973|0
1737638400000|2025-01-23 13:20:00|2973.5|2973|2975|2974.5|2976|2975.5|2973.5|2973|0
1737638700000|2025-01-23 13:25:00|2973.5|2974|2975|2974|2976|2975|2972.5|2972|0
1737639000000|2025-01-23 13:30:00|2975.5|2974.5|2982|2981|2982|2981|2975|2974.5|0
1737639300000|2025-01-23 13:35:00|2981.5|2980.5|2981.5|2980.5|2983|2982.5|2981|2980.5|0
1737639600000|2025-01-23 13:40:00|2982|2981|2981.5|2980.5|2982|2981.5|2980.5|2980|0
1737639900000|2025-01-23 13:45:00|2982|2981|2981|2980.5|2982|2981.5|2980|2979.5|0
1737640200000|2025-01-23 13:50:00|2981.5|2981|2984|2983|2984.5|2984|2981|2980.5|0
1737640500000|2025-01-23 13:55:00|2984.5|2983.5|2984.5|2984|2985|2984.5|2984|2983|0
1737640800000|2025-01-23 14:00:00|2985|2984.5|2983|2982.5|2985|2984.5|2983|2982.5|0
1737641100000|2025-01-23 14:05:00|2982.5|2982|2984|2983.5|2984.5|2984|2982|2981.5|0
1737641400000|2025-01-23 14:10:00|2984.5|2984|2983|2982.5|2984.5|2984|2982.5|2981.5|0
1737641700000|2025-01-23 14:15:00|2982.5|2982|2983.5|2982.5|2984|2983.5|2980.5|2980|0
1737642000000|2025-01-23 14:20:00|2983|2983|2982.5|2981.5|2983.5|2983|2981.5|2981|0
1737642300000|2025-01-23 14:25:00|2983|2982|2984.5|2984|2984.5|2984|2982|2981.5|0
1737642600000|2025-01-23 14:30:00|2985|2984.5|2984.5|2984|2985.5|2985|2982.5|2982|0
1737642900000|2025-01-23 14:35:00|2985|2984.5|2985|2984.5|2985.5|2985|2983.5|2982.5|0
1737643200000|2025-01-23 14:40:00|2985.5|2984|2984|2983.5|2985.5|2985|2983|2982.5|0
1737643500000|2025-01-23 14:45:00|2984.5|2984|2987.5|2987|2987.5|2987|2984.5|2984|0
1737643800000|2025-01-23 14:50:00|2988|2987.5|2991.5|2991|2991.5|2991|2987.5|2987|0
1737644100000|2025-01-23 14:55:00|2992|2991.5|2996.5|2995.5|2997|2996.5|2991.5|2991|0
1737644400000|2025-01-23 15:00:00|2996|2996.5|2997.5|2997|2998.5|2998|2996|2995.5|0
1737644700000|2025-01-23 15:05:00|2997|2996.5|2998|2997.5|2999|2998.5|2997|2996.5|0
1737645000000|2025-01-23 15:10:00|2997.5|2997|2999|2998.5|2999.5|2999|2997.5|2997|0
1737645300000|2025-01-23 15:15:00|2999.5|2999|2999.5|2998.5|3000|2999.5|2997|2996.5|16038
1737645600000|2025-01-23 15:20:00|3000|2999|2996|2995|3000|2999.5|2993|2992.5|6807
1737645900000|2025-01-23 15:25:00|2995.5|2994.5|2995.5|2994.5|2995.5|2994.5|2993|2992|6087
1737646200000|2025-01-23 15:30:00|2996|2995|2995.5|2995|2997|2996.5|2994|2993.5|4241
1737646500000|2025-01-23 15:35:00|2995|2994.5|2995|2994|2995|2995|2993|2992|2724
1737646800000|2025-01-23 15:40:00|2994.5|2993.5|2992|2991.5|2994.5|2993.5|2990|2989|4194
1737647100000|2025-01-23 15:45:00|2992.5|2992|2993.5|2992.5|2993.5|2993|2989.5|2988.5|4808
1737647400000|2025-01-23 15:50:00|2994|2993|2993.5|2992.5|2994.5|2993.5|2992|2991|3431
1737647700000|2025-01-23 15:55:00|2994|2993|2990.5|2990|2995|2994.5|2990.5|2990|2600
1737648000000|2025-01-23 16:00:00|2990|2989.5|2993|2992|2993.5|2993|2989.5|2988.5|8776
1737648300000|2025-01-23 16:05:00|2992.5|2991.5|2996|2995|2996.5|2996|2991.5|2991|3504
1737648600000|2025-01-23 16:10:00|2995.5|2994.5|2994.5|2993.5|2996|2995|2991|2990|9944
1737648900000|2025-01-23 16:15:00|2993.5|2993|2994.5|2994|2995|2994.5|2992|2991.5|7670
1737649200000|2025-01-23 16:20:00|2995|2994.5|2999.5|2999|3000|2999.5|2995|2994|9181
1737649500000|2025-01-23 16:25:00|2999|2998.5|2999.5|2999|3000|2999.5|2997.5|2997|13771
1737705600000|2025-01-24 08:00:00|3014.5|3013.5|3029|3027|3031|3030|3014.5|3013.5|9001
1737705900000|2025-01-24 08:05:00|3027.5|3026.5|3018.5|3017|3027.5|3026.5|3017|3016|6628
1737706200000|2025-01-24 08:10:00|3018|3013|3023|3021.5|3025|3023.5|3009.5|3008|4306
1737706500000|2025-01-24 08:15:00|3022.5|3021|3024|3023|3030|3028.5|3019.5|3019|3599
1737706800000|2025-01-24 08:20:00|3023.5|3022.5|3025|3023.5|3025|3024.5|3022.5|3021.5|1091
1737707100000|2025-01-24 08:25:00|3024.5|3024|3024.5|3023.5|3030|3028.5|3023|3021.5|2418
1737707400000|2025-01-24 08:30:00|3024|3024|3027.5|3027|3032|3031|3024|3023|2166
1737707700000|2025-01-24 08:35:00|3028|3028.5|3032.5|3031.5|3035|3034.5|3027|3026|8803
1737708000000|2025-01-24 08:40:00|3033|3032|3033.5|3033|3040.5|3039.5|3032.5|3031.5|5348
1737708300000|2025-01-24 08:45:00|3034.5|3033.5|3037.5|3036|3039.5|3038.5|3034.5|3033.5|4934
1737708600000|2025-01-24 08:50:00|3037|3036.5|3042.5|3041.5|3043.5|3043|3036|3035.5|2689
1737708900000|2025-01-24 08:55:00|3042|3041|3038.5|3037.5|3042|3041|3036|3035.5|5336
1737709200000|2025-01-24 09:00:00|3039|3038|3035|3034|3040|3039|3034.5|3033.5|4374
1737709500000|2025-01-24 09:05:00|3034.5|3033.5|3032|3031.5|3035|3034.5|3030|3029.5|2519
1737709800000|2025-01-24 09:10:00|3032.5|3032|3031.5|3030|3032.5|3032|3028.5|3027.5|4923
1737710100000|2025-01-24 09:15:00|3031|3030.5|3030.5|3029|3032|3031|3027.5|3027|3721
1737710400000|2025-01-24 09:20:00|3030|3029.5|3027.5|3026.5|3033|3032|3026|3025|2300
1737710700000|2025-01-24 09:25:00|3026.5|3027|3025.5|3024|3028|3027|3025|3024|2549
1737711000000|2025-01-24 09:30:00|3027|3024.5|3029|3027.5|3029.5|3028.5|3023.5|3023|3727
1737711300000|2025-01-24 09:35:00|3029.5|3028|3028|3026.5|3030.5|3029.5|3023|3022.5|3949
1737711600000|2025-01-24 09:40:00|3027.5|3027|3027|3026|3030|3029|3023.5|3023|2879
1737711900000|2025-01-24 09:45:00|3027.5|3026.5|3025.5|3024|3029|3028|3024.5|3024|1794
1737712200000|2025-01-24 09:50:00|3026|3024.5|3026.5|3025.5|3029|3028|3025|3024|2671
1737712500000|2025-01-24 09:55:00|3027.5|3026|3023.5|3022.5|3028|3027|3023|3022.5|1522
1737712800000|2025-01-24 10:00:00|3024.5|3023.5|3022.5|3021.5|3026|3025|3022.5|3021.5|3254
1737713100000|2025-01-24 10:05:00|3022|3021|3018|3017|3022|3021|3015.5|3015|2464
1737713400000|2025-01-24 10:10:00|3017.5|3016|3015.5|3014.5|3017.5|3017|3013|3012.5|2777
1737713700000|2025-01-24 10:15:00|3016|3015.5|3012|3011.5|3016.5|3015.5|3011.5|3011|1952
1737714000000|2025-01-24 10:20:00|3011.5|3011|3010|3009.5|3013.5|3013|3005.5|3004.5|4222
1737714300000|2025-01-24 10:25:00|3011|3010|3013|3012|3015.5|3014.5|3011|3010|4358
1737714600000|2025-01-24 10:30:00|3012.5|3012.5|3013.5|3012.5|3014.5|3013.5|3010.5|3010|1450
1737714900000|2025-01-24 10:35:00|3013|3012|3012|3011|3013.5|3012|3011.5|3011|1222
1737715200000|2025-01-24 10:40:00|3011.5|3010.5|3013|3012|3016.5|3015.5|3011.5|3010.5|2325
1737715500000|2025-01-24 10:45:00|3013.5|3013|3017|3015.5|3017|3015.5|3013.5|3012.5|711
1737715800000|2025-01-24 10:50:00|3016.5|3016|3016|3015|3020|3019.5|3014.5|3013.5|2139
1737716100000|2025-01-24 10:55:00|3016.5|3015.5|3017|3016|3018.5|3018|3015.5|3015|1915
1737716400000|2025-01-24 11:00:00|3017.5|3016.5|3014|3013|3018|3017|3013|3012.5|1513
1737716700000|2025-01-24 11:05:00|3015|3014|3012.5|3011.5|3017|3016|3011|3010.5|998
1737717000000|2025-01-24 11:10:00|3012|3012|3016|3015|3016.5|3016|3012|3011.5|1019
1737717300000|2025-01-24 11:15:00|3016.5|3015.5|3016|3015|3017.5|3017|3015.5|3015|767
1737717600000|2025-01-24 11:20:00|3015.5|3015.5|3017|3016|3017.5|3016.5|3015.5|3015|1696
1737717900000|2025-01-24 11:25:00|3016.5|3015|3014|3013|3017|3015|3012.5|3012|1027
1737718200000|2025-01-24 11:30:00|3013.5|3012.5|3013|3012|3016.5|3016|3012|3011.5|1545
1737718500000|2025-01-24 11:35:00|3012.5|3011.5|3016|3015.5|3016.5|3015.5|3012.5|3011.5|825
1737718800000|2025-01-24 11:40:00|3016.5|3016|3016|3015.5|3016.5|3016|3015|3014.5|69
1737719100000|2025-01-24 11:45:00|3015.5|3015|3016.5|3015.5|3017|3016|3015.5|3015|883
1737719400000|2025-01-24 11:50:00|3017|3016|3014.5|3013.5|3017|3016|3014|3013.5|1235
1737719700000|2025-01-24 11:55:00|3014|3014|3015|3014.5|3015.5|3015|3014|3013.5|875
1737720000000|2025-01-24 12:00:00|3014.5|3014|3014|3013|3016.5|3015.5|3013|3012.5|1678
1737720300000|2025-01-24 12:05:00|3014.5|3014|3016|3015|3017|3016|3014.5|3013.5|1143
1737720600000|2025-01-24 12:10:00|3016.5|3015.5|3017.5|3016.5|3018|3017|3015.5|3015|425
1737720900000|2025-01-24 12:15:00|3018|3017|3017.5|3016.5|3018.5|3017.5|3016|3015|809
1737721200000|2025-01-24 12:20:00|3017|3017|3019|3018|3021.5|3020.5|3016|3015.5|1577
1737721500000|2025-01-24 12:25:00|3019.5|3019|3018|3017|3021|3020|3017|3016.5|1214
1737721800000|2025-01-24 12:30:00|3019|3018|3017.5|3016.5|3019.5|3018.5|3017|3016|618
1737722100000|2025-01-24 12:35:00|3017|3017|3016|3015|3018|3017|3015.5|3015|1468
1737722400000|2025-01-24 12:40:00|3016.5|3015.5|3018.5|3017.5|3019.5|3018.5|3015.5|3015|1294
1737722700000|2025-01-24 12:45:00|3018|3017|3019|3018|3019|3018|3017|3016.5|537
1737723000000|2025-01-24 12:50:00|3019.5|3018.5|3016|3015|3020.5|3020|3015|3014|2551
1737723300000|2025-01-24 12:55:00|3017.5|3017|3019|3018|3019.5|3018.5|3016|3015|3096
1737723600000|2025-01-24 13:00:00|3019.5|3018.5|3018.5|3017.5|3020|3019|3018|3017.5|606
1737723900000|2025-01-24 13:05:00|3018|3017|3019.5|3019|3020.5|3019.5|3017.5|3017|2567
1737724200000|2025-01-24 13:10:00|3020|3019.5|3022|3021|3022.5|3021.5|3019.5|3019|1718
1737724500000|2025-01-24 13:15:00|3021.5|3020.5|3022.5|3021.5|3022.5|3022|3021|3020.5|1173
1737724800000|2025-01-24 13:20:00|3022|3022|3021.5|3020.5|3022.5|3022|3020.5|3020|565
1737725100000|2025-01-24 13:25:00|3021|3021|3021.5|3021|3022|3021|3020.5|3019.5|1445
1737725400000|2025-01-24 13:30:00|3022|3021.5|3020|3019.5|3022.5|3021.5|3019|3018.5|3187
1737725700000|2025-01-24 13:35:00|3020.5|3020|3020|3019|3020.5|3020|3018.5|3017.5|1271
1737726000000|2025-01-24 13:40:00|3020.5|3019.5|3020.5|3020|3020.5|3020|3019.5|3018.5|1614
1737726300000|2025-01-24 13:45:00|3021|3019.5|3024|3023|3026|3025|3021|3019.5|1565
1737726600000|2025-01-24 13:50:00|3023|3023.5|3027|3026|3027|3026|3023|3022|2466
1737726900000|2025-01-24 13:55:00|3026.5|3025.5|3020|3019.5|3026.5|3025.5|3020|3019.5|2469
1737727200000|2025-01-24 14:00:00|3019|3018.5|3021.5|3020.5|3023|3022|3018.5|3017.5|1670
1737727500000|2025-01-24 14:05:00|3021|3021|3020.5|3020|3021.5|3021|3019.5|3019|1885
1737727800000|2025-01-24 14:10:00|3021|3020.5|3020|3019.5|3021|3020.5|3019|3018|2350
1737728100000|2025-01-24 14:15:00|3020.5|3020|3020.5|3020|3021|3020|3019|3018.5|1927
1737728400000|2025-01-24 14:20:00|3021.5|3020.5|3020.5|3020|3022|3021.5|3020|3019|1680
1737728700000|2025-01-24 14:25:00|3021|3020.5|3018|3017.5|3022|3021.5|3018|3017.5|992
1737729000000|2025-01-24 14:30:00|3018.5|3018|3019|3018|3022.5|3021.5|3018|3017.5|2187
1737729300000|2025-01-24 14:35:00|3018.5|3017.5|3021|3020.5|3021.5|3021|3017.5|3016.5|3626
1737729600000|2025-01-24 14:40:00|3021.5|3020|3018.5|3018|3021.5|3021|3018.5|3018|1412
1737729900000|2025-01-24 14:45:00|3019|3018.5|3016.5|3016|3019.5|3018.5|3016|3015.5|6191
1737730200000|2025-01-24 14:50:00|3016|3015.5|3016|3015|3019.5|3018.5|3015.5|3015|5805
1737730500000|2025-01-24 14:55:00|3015.5|3015.5|3015|3014|3016.5|3016|3014|3013.5|3350
1737730800000|2025-01-24 15:00:00|3014.5|3013.5|3012|3011.5|3014.5|3013.5|3010.5|3009.5|5883
1737731100000|2025-01-24 15:05:00|3012.5|3012|3013.5|3013|3015|3014.5|3011.5|3011|3382
1737731400000|2025-01-24 15:10:00|3014|3013.5|3017|3016.5|3017|3016.5|3013.5|3013|1345
1737731700000|2025-01-24 15:15:00|3017.5|3017|3018.5|3018|3020.5|3019.5|3017.5|3016.5|3297
1737732000000|2025-01-24 15:20:00|3019|3018.5|3016.5|3016|3019.5|3018.5|3016.5|3015.5|3473
1737732300000|2025-01-24 15:25:00|3016|3015.5|3013|3012.5|3016|3015.5|3012.5|3012|2319
1737732600000|2025-01-24 15:30:00|3013.5|3013|3010|3009|3014|3013.5|3009|3008.5|2281
1737732900000|2025-01-24 15:35:00|3009.5|3008.5|3006.5|3006|3011.5|3011|3006.5|3006|1276
1737733200000|2025-01-24 15:40:00|3007|3006.5|3010.5|3010|3013|3012.5|3007|3006.5|1369
1737733500000|2025-01-24 15:45:00|3011|3010.5|3014|3013.5|3015.5|3014.5|3010.5|3010|5819
1737733800000|2025-01-24 15:50:00|3013.5|3013|3013|3012|3013.5|3013|3012.5|3012|2014
1737734100000|2025-01-24 15:55:00|3012.5|3011.5|3010.5|3010|3012.5|3012|3010.5|3010|2955
1737734400000|2025-01-24 16:00:00|3009.5|3009|3011|3010.5|3011.5|3011|3009.5|3009|3981
1737734700000|2025-01-24 16:05:00|3010.5|3010|3012|3011.5|3012|3011.5|3009.5|3009|2401
1737735000000|2025-01-24 16:10:00|3012.5|3012|3011|3010|3013|3012.5|3011|3010|2973
1737735300000|2025-01-24 16:15:00|3010.5|3009.5|3010|3009.5|3010.5|3009.5|3008|3007.5|3557
1737735600000|2025-01-24 16:20:00|3010.5|3010|3012|3011.5|3013.5|3013|3009|3008.5|6341
1737735900000|2025-01-24 16:25:00|3011.5|3011|3014.5|3014|3017|3016.5|3011.5|3011|6333
1737964800000|2025-01-27 08:00:00|3016|3013.5|3031.5|3029.5|3035|3034|3005|3001.5|12667
1737965100000|2025-01-27 08:05:00|3033.5|3031|3045|3044|3047|3046|3031.5|3029.5|6341
1737965400000|2025-01-27 08:10:00|3045.5|3044.5|3062.5|3061.5|3063.5|3062.5|3044|3042.5|11492
1737965700000|2025-01-27 08:15:00|3063|3062|3060|3058|3066|3065|3053|3052|13146
1737966000000|2025-01-27 08:20:00|3061|3058.5|3043.5|3042|3062|3061|3040|3038.5|7319
1737966300000|2025-01-27 08:25:00|3044|3041|3047|3046|3051|3050|3042|3041|2428
1737966600000|2025-01-27 08:30:00|3046.5|3045|3058.5|3057.5|3059|3058|3045.5|3044.5|5762
1737966900000|2025-01-27 08:35:00|3058|3056.5|3058.5|3057|3063.5|3062|3055|3054|5074
1737967200000|2025-01-27 08:40:00|3057.5|3057.5|3052.5|3051.5|3059.5|3058.5|3051.5|3051|2539
1737967500000|2025-01-27 08:45:00|3053|3052|3050.5|3049|3056|3054.5|3050|3049|3164
1737967800000|2025-01-27 08:50:00|3050|3049.5|3051.5|3050.5|3055|3054|3050|3049|4150
1737968100000|2025-01-27 08:55:00|3051|3050|3053.5|3052|3054.5|3053.5|3048|3047|7583
1737968400000|2025-01-27 09:00:00|3054|3052.5|3059.5|3058.5|3060|3059|3050|3049|8057
1737968700000|2025-01-27 09:05:00|3059|3060|3051.5|3050.5|3062.5|3061.5|3051.5|3050.5|8521
1737969000000|2025-01-27 09:10:00|3052|3051|3057.5|3057|3059|3058|3051|3050.5|4648
1737969300000|2025-01-27 09:15:00|3058|3056.5|3048.5|3047.5|3059.5|3059|3047.5|3046.5|9004
1737969600000|2025-01-27 09:20:00|3049|3048|3053|3052.5|3053.5|3052.5|3048|3047.5|7375
1737969900000|2025-01-27 09:25:00|3053.5|3053|3056|3055|3059.5|3059|3053|3052|3805
1737970200000|2025-01-27 09:30:00|3055|3054.5|3064.5|3063.5|3066|3065.5|3052.5|3051.5|5310
1737970500000|2025-01-27 09:35:00|3063.5|3062.5|3066.5|3065.5|3071|3070.5|3062.5|3061.5|6502
1737970800000|2025-01-27 09:40:00|3066|3066|3072.5|3071.5|3075|3074|3066|3066|4657
1737971100000|2025-01-27 09:45:00|3073|3072|3069|3068|3074.5|3073.5|3069|3068|4087
1737971400000|2025-01-27 09:50:00|3069.5|3068.5|3065|3064|3071|3070|3062.5|3061.5|6693
1737971700000|2025-01-27 09:55:00|3065.5|3064.5|3067.5|3066.5|3071|3070|3065.5|3064.5|3551
1737972000000|2025-01-27 10:00:00|3068|3067|3066.5|3065.5|3068.5|3067.5|3064.5|3063.5|4012
1737972300000|2025-01-27 10:05:00|3067|3066|3069.5|3068.5|3073|3072.5|3067|3066|7071
1737972600000|2025-01-27 10:10:00|3069|3068|3063.5|3062|3071|3070.5|3062.5|3062|2835
1737972900000|2025-01-27 10:15:00|3063|3062.5|3060.5|3060|3063.5|3062.5|3056|3055|2569
1737973200000|2025-01-27 10:20:00|3061.5|3060.5|3059.5|3058.5|3061.5|3061|3057.5|3057|3144
1737973500000|2025-01-27 10:25:00|3059|3058|3056.5|3055.5|3061.5|3060.5|3056.5|3055.5|2256
1737973800000|2025-01-27 10:30:00|3056|3056|3053.5|3052.5|3058|3057|3053|3052|3127
1737974100000|2025-01-27 10:35:00|3053|3052|3053|3052.5|3055|3054.5|3052|3051.5|1850
1737974400000|2025-01-27 10:40:00|3053.5|3053|3053.5|3052.5|3056.5|3056|3053|3052|2477
1737974700000|2025-01-27 10:45:00|3052|3051|3053|3052|3054|3053.5|3050|3049|2332
1737975000000|2025-01-27 10:50:00|3053.5|3053|3049|3048|3053.5|3053|3048|3047|3936
1737975300000|2025-01-27 10:55:00|3049.5|3048.5|3048.5|3048|3050.5|3050|3047.5|3046.5|3491
1737975600000|2025-01-27 11:00:00|3048|3047|3049|3048.5|3051|3050|3046.5|3046|3020
1737975900000|2025-01-27 11:05:00|3049.5|3048|3049|3048.5|3054|3053|3048.5|3047.5|2191
1737976200000|2025-01-27 11:10:00|3049.5|3048|3052|3051|3055|3054|3047|3046.5|2042
1737976500000|2025-01-27 11:15:00|3051.5|3050|3052.5|3052|3054.5|3054|3051.5|3050|2978
1737976800000|2025-01-27 11:20:00|3053|3051.5|3050.5|3049.5|3053|3052.5|3049.5|3048.5|1196
1737977100000|2025-01-27 11:25:00|3049|3048.5|3047|3046|3050|3049.5|3046.5|3046|2714
1737977400000|2025-01-27 11:30:00|3047.5|3046.5|3046|3045|3048|3047.5|3045|3044|2547
1737977700000|2025-01-27 11:35:00|3045|3045.5|3045.5|3044.5|3046|3045.5|3043|3042.5|3093
1737978000000|2025-01-27 11:40:00|3045|3045|3047|3046.5|3047|3046.5|3042|3041.5|2098
1737978300000|2025-01-27 11:45:00|3048|3047.5|3045|3044.5|3048|3047.5|3045|3044.5|2597
1737978600000|2025-01-27 11:50:00|3045.5|3045|3047.5|3047|3047.5|3047|3044|3043.5|1779
1737978900000|2025-01-27 11:55:00|3048|3047.5|3048.5|3047.5|3050.5|3050|3047|3046.5|1633
1737979200000|2025-01-27 12:00:00|3048|3048|3048|3047|3049.5|3048.5|3047|3046|2452
1737979500000|2025-01-27 12:05:00|3048.5|3047.5|3045|3044|3049|3048.5|3045|3044|1514
1737979800000|2025-01-27 12:10:00|3044.5|3044.5|3038.5|3038|3045|3044.5|3038|3037|1802
1737980100000|2025-01-27 12:15:00|3038|3037|3036.5|3035.5|3039|3038|3036|3035.5|1805
1737980400000|2025-01-27 12:20:00|3036|3036|3033|3032|3036.5|3036|3033|3032|1785
1737980700000|2025-01-27 12:25:00|3033.5|3032.5|3036|3035.5|3036.5|3036|3032.5|3032|1575
1737981000000|2025-01-27 12:30:00|3035.5|3035|3039.5|3038.5|3039.5|3038.5|3035|3034.5|1490
1737981300000|2025-01-27 12:35:00|3039|3038|3040.5|3039.5|3040.5|3039.5|3037.5|3037|1859
1737981600000|2025-01-27 12:40:00|3040|3039|3039.5|3038.5|3040|3039|3037.5|3037|1054
1737981900000|2025-01-27 12:45:00|3039|3037.5|3041|3040|3041|3040|3038|3037.5|2869
1737982200000|2025-01-27 12:50:00|3041.5|3040.5|3044|3043.5|3045.5|3045|3041.5|3040.5|1760
1737982500000|2025-01-27 12:55:00|3043.5|3043|3044.5|3043.5|3044.5|3044|3042.5|3041.5|1085
1737982800000|2025-01-27 13:00:00|3045|3044|3044|3043|3048|3047|3044|3043|1629
1737983100000|2025-01-27 13:05:00|3044.5|3043.5|3045|3044|3046.5|3046|3043|3042.5|949
1737983400000|2025-01-27 13:10:00|3045.5|3044.5|3046.5|3045.5|3046.5|3045.5|3044.5|3044|710
1737983700000|2025-01-27 13:15:00|3046|3045|3043.5|3043|3046|3045|3042.5|3042|2233
1737984000000|2025-01-27 13:20:00|3043|3042.5|3041.5|3041|3043|3042.5|3041|3040|2024
1737984300000|2025-01-27 13:25:00|3042|3041.5|3042.5|3041.5|3042.5|3042|3041|3040|1384
1737984600000|2025-01-27 13:30:00|3043|3042|3046|3045|3046.5|3046|3043|3042|1835
1737984900000|2025-01-27 13:35:00|3045|3045.5|3042.5|3041.5|3047|3046|3042.5|3041.5|2952
1737985200000|2025-01-27 13:40:00|3042|3041|3039.5|3038.5|3042.5|3042|3039.5|3038.5|1250
1737985500000|2025-01-27 13:45:00|3039|3039|3038.5|3037.5|3040.5|3040|3038|3037|2815
1737985800000|2025-01-27 13:50:00|3037.5|3037|3038|3037|3039.5|3039|3037|3036.5|1263
1737986100000|2025-01-27 13:55:00|3038.5|3037.5|3043|3042|3043.5|3043|3038.5|3037.5|2252
1737986400000|2025-01-27 14:00:00|3042.5|3042.5|3039|3038|3043|3042.5|3038|3037|584
1737986700000|2025-01-27 14:05:00|3039.5|3038.5|3040.5|3040|3041|3040.5|3038.5|3037.5|2133
1737987000000|2025-01-27 14:10:00|3041|3039.5|3045.5|3045|3046|3045|3041|3039.5|1086
1737987300000|2025-01-27 14:15:00|3046|3044.5|3044|3043.5|3046|3045|3042.5|3042|1268
1737987600000|2025-01-27 14:20:00|3044.5|3044|3045|3044.5|3046|3045|3043|3042|2445
1737987900000|2025-01-27 14:25:00|3045.5|3044|3045|3044.5|3045.5|3045|3043|3042|2546
1737988200000|2025-01-27 14:30:00|3045.5|3044|3044|3043.5|3046|3045.5|3043|3042.5|5876
1737988500000|2025-01-27 14:35:00|3043.5|3043|3046.5|3046|3047.5|3047|3043|3042.5|4090
1737988800000|2025-01-27 14:40:00|3046|3045.5|3048|3047|3049|3048.5|3044.5|3043.5|3587
1737989100000|2025-01-27 14:45:00|3047.5|3047.5|3043.5|3043|3049.5|3049|3042|3041.5|5754
1737989400000|2025-01-27 14:50:00|3044|3043.5|3049|3048.5|3050|3049.5|3044|3043|3896
1737989700000|2025-01-27 14:55:00|3048.5|3048|3047|3046|3050|3049|3046.5|3046|3014
1737990000000|2025-01-27 15:00:00|3047.5|3046.5|3048.5|3048|3049|3048.5|3045.5|3045|2288
1737990300000|2025-01-27 15:05:00|3048|3047.5|3049|3048.5|3049.5|3049|3046|3045.5|2086
1737990600000|2025-01-27 15:10:00|3048.5|3048|3045.5|3044.5|3050.5|3050|3044.5|3044|3526
1737990900000|2025-01-27 15:15:00|3046|3045|3040.5|3040|3046|3045.5|3040.5|3040|3369
1737991200000|2025-01-27 15:20:00|3041|3040.5|3042|3040.5|3042.5|3041.5|3038|3037.5|4499
1737991500000|2025-01-27 15:25:00|3041.5|3040|3043|3042|3044.5|3044|3041|3040|3859
1737991800000|2025-01-27 15:30:00|3043.5|3043|3043|3042|3045|3044.5|3041.5|3041|3760
1737992100000|2025-01-27 15:35:00|3042.5|3041.5|3040.5|3039.5|3042.5|3042|3038|3037.5|5174
1737992400000|2025-01-27 15:40:00|3041|3040|3041|3040|3043|3042|3039.5|3039|4488
1737992700000|2025-01-27 15:45:00|3040|3039.5|3042|3041.5|3043|3042.5|3039|3038|4837
1737993000000|2025-01-27 15:50:00|3041.5|3041|3037.5|3036.5|3041.5|3041|3036|3035.5|2319
1737993300000|2025-01-27 15:55:00|3038|3037|3036|3035.5|3039|3038.5|3036|3035.5|3530
1737993600000|2025-01-27 16:00:00|3035.5|3035|3033|3032.5|3036|3035.5|3031.5|3031|4639
1737993900000|2025-01-27 16:05:00|3032.5|3032|3032.5|3031.5|3034|3033.5|3028.5|3028|4671
1737994200000|2025-01-27 16:10:00|3033|3032|3031|3030.5|3034|3033.5|3029|3028.5|7640
1737994500000|2025-01-27 16:15:00|3031.5|3031|3031|3030.5|3032|3031.5|3030|3029.5|4084
1737994800000|2025-01-27 16:20:00|3031.5|3031|3032.5|3032|3034|3033|3031.5|3031|3620
1737995100000|2025-01-27 16:25:00|3032|3031.5|3033.5|3033|3034|3033.5|3032|3031|7419
1738051200000|2025-01-28 08:00:00|3036|3033.5|3055|3054|3063|3061|3032.5|3030.5|7399
1738051500000|2025-01-28 08:05:00|3055.5|3051.5|3054|3052.5|3056.5|3055|3049.5|3047.5|4785
1738051800000|2025-01-28 08:10:00|3053.5|3051|3057|3056.5|3057|3056.5|3046.5|3045|4617
1738052100000|2025-01-28 08:15:00|3058|3057|3052|3051|3058.5|3057.5|3048|3046.5|8456
1738052400000|2025-01-28 08:20:00|3052.5|3051.5|3061.5|3060.5|3063|3062|3052|3051.5|4245
1738052700000|2025-01-28 08:25:00|3062.5|3061.5|3064|3063|3064.5|3063.5|3059.5|3058.5|6396
1738053000000|2025-01-28 08:30:00|3065|3063.5|3060|3059|3065|3064|3057.5|3057|2569
1738053300000|2025-01-28 08:35:00|3059.5|3058.5|3065.5|3064.5|3065.5|3064.5|3056.5|3055.5|1658
1738053600000|2025-01-28 08:40:00|3066|3064|3073|3072|3074|3073|3065.5|3064|2794
1738053900000|2025-01-28 08:45:00|3072.5|3071.5|3071.5|3070.5|3074|3073|3071.5|3070.5|1102
1738054200000|2025-01-28 08:50:00|3070.5|3069.5|3074.5|3073.5|3076.5|3075.5|3069|3068|3414
1738054500000|2025-01-28 08:55:00|3075.5|3074|3078|3076.5|3079.5|3079|3073|3072|3588
1738054800000|2025-01-28 09:00:00|3077.5|3077|3072|3071|3078|3077|3069.5|3068.5|2009
1738055100000|2025-01-28 09:05:00|3072.5|3071.5|3076.5|3076|3080|3079.5|3072.5|3071.5|5116
1738055400000|2025-01-28 09:10:00|3076|3075.5|3076.5|3076|3081.5|3080.5|3075|3074|2500
1738055700000|2025-01-28 09:15:00|3077|3076.5|3081.5|3080.5|3082.5|3082|3077|3076|2111
1738056000000|2025-01-28 09:20:00|3082|3081|3079|3078|3082|3081|3078|3077|2915
1738056300000|2025-01-28 09:25:00|3079.5|3078.5|3076.5|3076|3080.5|3079.5|3075.5|3075|3984
1738056600000|2025-01-28 09:30:00|3077|3076.5|3072|3071|3077.5|3076.5|3067|3066.5|6349
1738056900000|2025-01-28 09:35:00|3070.5|3070|3074|3073|3075|3074|3070.5|3070|3943
1738057200000|2025-01-28 09:40:00|3073.5|3073.5|3071|3069.5|3074|3073.5|3070.5|3069.5|1887
1738057500000|2025-01-28 09:45:00|3070.5|3070|3068|3067|3071.5|3070.5|3066.5|3065.5|4434
1738057800000|2025-01-28 09:50:00|3067.5|3066.5|3072.5|3071.5|3072.5|3072|3067|3066|5439
1738058100000|2025-01-28 09:55:00|3071.5|3070.5|3070|3068.5|3073.5|3072.5|3067|3066.5|3540
1738058400000|2025-01-28 10:00:00|3069.5|3069|3069.5|3068.5|3071|3070.5|3067|3066|2408
1738058700000|2025-01-28 10:05:00|3069|3068|3068|3067|3069|3068|3060|3059|6111
1738059000000|2025-01-28 10:10:00|3067.5|3067.5|3068|3067|3070.5|3069.5|3067|3066|4951
1738059300000|2025-01-28 10:15:00|3068.5|3067.5|3070.5|3069.5|3071.5|3070|3066|3065|2454
1738059600000|2025-01-28 10:20:00|3070|3069|3072|3071.5|3072.5|3071.5|3070|3069|1599
1738059900000|2025-01-28 10:25:00|3071.5|3070.5|3074|3073|3074.5|3073.5|3071.5|3070.5|1881
1738060200000|2025-01-28 10:30:00|3073.5|3072.5|3070.5|3069|3074.5|3073.5|3068|3067.5|1865
1738060500000|2025-01-28 10:35:00|3070|3068.5|3069.5|3069|3070|3069|3067|3066.5|2003
1738060800000|2025-01-28 10:40:00|3069|3068.5|3067|3066|3069.5|3068.5|3064|3063|2687
1738061100000|2025-01-28 10:45:00|3066|3065.5|3069|3068.5|3069.5|3068.5|3065|3064|1200
1738061400000|2025-01-28 10:50:00|3069.5|3069|3071.5|3070.5|3072|3071.5|3069.5|3068.5|485
1738061700000|2025-01-28 10:55:00|3071|3071|3071.5|3070.5|3073|3072.5|3071|3070.5|1189
1738062000000|2025-01-28 11:00:00|3072|3071.5|3071|3070.5|3073.5|3072.5|3070.5|3070|1658
1738062300000|2025-01-28 11:05:00|3070.5|3070|3069.5|3069|3071|3070.5|3069|3068.5|1548
1738062600000|2025-01-28 11:10:00|3070|3069.5|3071.5|3071|3072|3071.5|3070|3069|2170
1738062900000|2025-01-28 11:15:00|3072|3071.5|3072|3071|3074|3073|3071.5|3070.5|2470
1738063200000|2025-01-28 11:20:00|3072.5|3071.5|3071.5|3070.5|3073|3072.5|3071|3070|1535
1738063500000|2025-01-28 11:25:00|3072|3071|3071|3070|3073.5|3073|3071|3070|1694
1738063800000|2025-01-28 11:30:00|3070.5|3069.5|3071.5|3070.5|3071.5|3071|3069.5|3068.5|837
1738064100000|2025-01-28 11:35:00|3070|3069.5|3070.5|3070|3071|3070|3068|3067.5|1458
1738064400000|2025-01-28 11:40:00|3070|3069.5|3072|3071.5|3072|3071.5|3070|3069.5|2276
1738064700000|2025-01-28 11:45:00|3072.5|3072|3076.5|3076|3076.5|3076|3072.5|3072|1540
1738065000000|2025-01-28 11:50:00|3077|3076.5|3078|3077.5|3078|3077.5|3077|3076.5|1306
1738065300000|2025-01-28 11:55:00|3077.5|3077|3078.5|3078|3080.5|3079.5|3077|3076|1514
1738065600000|2025-01-28 12:00:00|3079|3078.5|3086.5|3085.5|3087.5|3086.5|3078.5|3078|2119
1738065900000|2025-01-28 12:05:00|3086|3085|3082.5|3081.5|3087|3086|3082|3081.5|3338
1738066200000|2025-01-28 12:10:00|3082|3082|3082|3081|3082.5|3082|3081|3080|1136
1738066500000|2025-01-28 12:15:00|3081.5|3081.5|3080.5|3079|3082|3081.5|3080.5|3079|177
1738066800000|2025-01-28 12:20:00|3081|3079.5|3080.5|3079.5|3081.5|3080.5|3079.5|3079|533
1738067100000|2025-01-28 12:25:00|3082|3080|3082.5|3082|3082.5|3082|3080.5|3079.5|1502
1738067400000|2025-01-28 12:30:00|3082|3081.5|3082|3081.5|3082.5|3082|3081.5|3080|2034
1738067700000|2025-01-28 12:35:00|3082.5|3081|3083.5|3083|3083.5|3083|3082.5|3081|1933
1738068000000|2025-01-28 12:40:00|3083|3082.5|3081|3080|3083|3082.5|3080|3079|1547
1738068300000|2025-01-28 12:45:00|3080.5|3080.5|3080.5|3079.5|3082.5|3081.5|3080|3079|1888
1738068600000|2025-01-28 12:50:00|3081|3080|3079.5|3079|3081.5|3080.5|3079|3078.5|5632
1738068900000|2025-01-28 12:55:00|3080|3079.5|3080|3079.5|3080.5|3080|3079|3078|1772
1738069200000|2025-01-28 13:00:00|3080.5|3080|3081|3080.5|3081.5|3081|3080|3079|840
1738069500000|2025-01-28 13:05:00|3080.5|3080|3081.5|3080.5|3082|3081|3080.5|3079.5|707
1738069800000|2025-01-28 13:10:00|3081|3081|3082|3081|3082.5|3082|3080.5|3080|1559
1738070100000|2025-01-28 13:15:00|3081.5|3081.5|3082.5|3081.5|3082.5|3082|3081.5|3080.5|862
1738070400000|2025-01-28 13:20:00|3083|3082|3082.5|3082|3083|3082.5|3081.5|3081|1875
1738070700000|2025-01-28 13:25:00|3083|3082.5|3084.5|3083.5|3088|3087.5|3083|3082.5|1893
1738071000000|2025-01-28 13:30:00|3085|3084|3086.5|3085.5|3086.5|3085.5|3083.5|3082.5|1328
1738071300000|2025-01-28 13:35:00|3086|3085|3083|3082|3086|3085|3083|3082|1300
1738071600000|2025-01-28 13:40:00|3082.5|3081|3081.5|3080.5|3082.5|3081.5|3080.5|3080|845
1738071900000|2025-01-28 13:45:00|3081|3081|3082.5|3081.5|3083.5|3083|3080.5|3080|2355
1738072200000|2025-01-28 13:50:00|3082|3081|3077.5|3076.5|3082.5|3081.5|3077.5|3076.5|2922
1738072500000|2025-01-28 13:55:00|3077|3077|3080.5|3079.5|3080.5|3079.5|3077|3076|1462
1738072800000|2025-01-28 14:00:00|3079.5|3079|3077|3075.5|3080|3079|3075|3074|1355
1738073100000|2025-01-28 14:05:00|3076.5|3075|3074.5|3073.5|3078.5|3078|3074|3072.5|1897
1738073400000|2025-01-28 14:10:00|3075|3074|3069|3068|3075|3074.5|3067.5|3067|1436
1738073700000|2025-01-28 14:15:00|3070|3069|3071|3069.5|3071|3070|3069|3068|537
1738074000000|2025-01-28 14:20:00|3070.5|3070|3072|3071|3072.5|3071.5|3068.5|3068|1007
1738074300000|2025-01-28 14:25:00|3072.5|3071.5|3070|3069.5|3072.5|3071.5|3069.5|3069|1201
1738074600000|2025-01-28 14:30:00|3069.5|3069|3068.5|3067.5|3072.5|3071.5|3067.5|3066.5|1433
1738074900000|2025-01-28 14:35:00|3069|3068|3069|3068|3073|3072|3069|3068|867
1738075200000|2025-01-28 14:40:00|3068.5|3068.5|3067.5|3066.5|3070|3069.5|3065.5|3065|1777
1738075500000|2025-01-28 14:45:00|3067|3066|3069|3068|3069|3068|3065.5|3065|2245
1738075800000|2025-01-28 14:50:00|3068.5|3067.5|3069|3068|3070|3069|3065.5|3065|1616
1738076100000|2025-01-28 14:55:00|3069.5|3068.5|3070.5|3069.5|3070.5|3069.5|3068.5|3067.5|1890
1738076400000|2025-01-28 15:00:00|3070|3070|3070|3069|3071.5|3070.5|3068.5|3068|2528
1738076700000|2025-01-28 15:05:00|3069.5|3069.5|3070.5|3069.5|3072.5|3072|3068.5|3068|1310
1738077000000|2025-01-28 15:10:00|3070|3069|3070|3069|3071.5|3071|3068.5|3068|802
1738077300000|2025-01-28 15:15:00|3069.5|3068|3069.5|3069|3071|3070.5|3069|3068|1084
1738077600000|2025-01-28 15:20:00|3070|3069.5|3071|3070|3071.5|3070.5|3070|3069|1786
1738077900000|2025-01-28 15:25:00|3070.5|3070.5|3072|3071|3073|3072|3070|3069.5|2193
1738078200000|2025-01-28 15:30:00|3071.5|3070.5|3072|3071|3072.5|3071.5|3070.5|3070|1410
1738078500000|2025-01-28 15:35:00|3072.5|3072|3074.5|3073.5|3074.5|3073.5|3071|3070|2130
1738078800000|2025-01-28 15:40:00|3074|3074|3071.5|3071|3074|3074|3071|3070.5|1451
1738079100000|2025-01-28 15:45:00|3071|3070.5|3073|3072.5|3073.5|3073|3071|3070.5|3346
1738079400000|2025-01-28 15:50:00|3072.5|3072|3068.5|3067.5|3072.5|3072|3068.5|3067.5|1881
1738079700000|2025-01-28 15:55:00|3068|3067|3066.5|3065.5|3068.5|3068|3065.5|3065|3578
1738080000000|2025-01-28 16:00:00|3067|3066|3069.5|3069|3069.5|3069|3067|3065.5|1251
1738080300000|2025-01-28 16:05:00|3069|3068.5|3072|3071.5|3072|3071.5|3069|3068.5|6647
1738080600000|2025-01-28 16:10:00|3071.5|3071|3065|3064|3073|3072|3064.5|3064|3884
1738080900000|2025-01-28 16:15:00|3064.5|3063.5|3067|3066.5|3068.5|3068|3063.5|3063|5091
1738081200000|2025-01-28 16:20:00|3067.5|3067|3067.5|3067|3068|3067.5|3065.5|3065|4761
1738081500000|2025-01-28 16:25:00|3067|3066.5|3068.5|3067.5|3069.5|3068.5|3065.5|3065|15506
1738137600000|2025-01-29 08:00:00|3056|3053|3051|3048.5|3059|3057.5|3042.5|3040|7445
1738137900000|2025-01-29 08:05:00|3050.5|3049|3060.5|3059.5|3061|3060.5|3050.5|3048.5|3741
1738138200000|2025-01-29 08:10:00|3060|3059|3057|3055.5|3060.5|3059.5|3053.5|3052|1542
1738138500000|2025-01-29 08:15:00|3056.5|3056|3064|3062.5|3064|3063.5|3055.5|3054.5|4023
1738138800000|2025-01-29 08:20:00|3063.5|3063|3064|3063|3068|3067.5|3061|3060|5073
1738139100000|2025-01-29 08:25:00|3064.5|3063.5|3060|3059.5|3066.5|3065.5|3060|3059.5|2750
1738139400000|2025-01-29 08:30:00|3059.5|3058.5|3064|3063|3064|3063|3057.5|3057|4696
1738139700000|2025-01-29 08:35:00|3064.5|3063.5|3074.5|3073.5|3074.5|3073.5|3064.5|3063.5|3144
1738140000000|2025-01-29 08:40:00|3074|3073|3077|3076|3079|3077.5|3073.5|3073|2602
1738140300000|2025-01-29 08:45:00|3076.5|3076.5|3076.5|3075.5|3078|3077|3074.5|3073.5|2135
1738140600000|2025-01-29 08:50:00|3077|3076|3077.5|3076.5|3079.5|3079|3076|3075.5|2802
1738140900000|2025-01-29 08:55:00|3078|3077|3076.5|3076|3081|3080|3076.5|3075.5|2194
1738141200000|2025-01-29 09:00:00|3075.5|3074.5|3067|3066.5|3076.5|3076|3064.5|3063.5|4531
1738141500000|2025-01-29 09:05:00|3066.5|3066|3067|3066|3073|3072|3064.5|3064|2552
1738141800000|2025-01-29 09:10:00|3066.5|3066.5|3073.5|3073|3074.5|3073.5|3065.5|3065|2010
1738142100000|2025-01-29 09:15:00|3073|3072.5|3072|3071|3074.5|3074|3069.5|3068.5|2145
1738142400000|2025-01-29 09:20:00|3071.5|3070.5|3075|3074.5|3076|3075.5|3071|3070.5|2907
1738142700000|2025-01-29 09:25:00|3075.5|3075|3076.5|3075.5|3078|3077.5|3073|3072.5|2358
1738143000000|2025-01-29 09:30:00|3075.5|3075|3051.5|3050.5|3079.5|3079|3041.5|3040|6572
1738143300000|2025-01-29 09:35:00|3053.5|3053|3055|3054.5|3062|3061|3050.5|3049.5|3525
1738143600000|2025-01-29 09:40:00|3055.5|3055|3058.5|3057.5|3061.5|3060.5|3053|3052.5|1832
1738143900000|2025-01-29 09:45:00|3060.5|3058|3061.5|3060.5|3063.5|3063|3060|3057.5|630
1738144200000|2025-01-29 09:50:00|3061|3059.5|3062|3061.5|3063.5|3062.5|3057|3056.5|2031
1738144500000|2025-01-29 09:55:00|3061.5|3061|3065|3064|3065|3064|3061.5|3060.5|2585
1738144800000|2025-01-29 10:00:00|3066.5|3064.5|3065.5|3064.5|3066.5|3065.5|3063.5|3062.5|975
1738145100000|2025-01-29 10:05:00|3065|3064|3065|3064|3065.5|3065|3064|3063|776
1738145400000|2025-01-29 10:10:00|3065.5|3065|3066.5|3065.5|3066.5|3066|3063|3062|1082
1738145700000|2025-01-29 10:15:00|3067|3066|3070.5|3069.5|3070.5|3070|3067|3066|842
1738146000000|2025-01-29 10:20:00|3071|3070|3072.5|3072|3072.5|3072|3070.5|3069.5|946
1738146300000|2025-01-29 10:25:00|3073|3071.5|3072|3071.5|3074|3073|3070.5|3070|1183
1738146600000|2025-01-29 10:30:00|3072.5|3072|3069.5|3068.5|3072.5|3072|3069|3068|955
1738146900000|2025-01-29 10:35:00|3069|3068|3070.5|3069.5|3070.5|3069.5|3067.5|3066.5|1660
1738147200000|2025-01-29 10:40:00|3070|3068.5|3070|3069.5|3070.5|3070|3068.5|3068|541
1738147500000|2025-01-29 10:45:00|3070.5|3069|3073.5|3072.5|3074.5|3074|3069|3068.5|1853
1738147800000|2025-01-29 10:50:00|3073|3072|3072|3071.5|3073|3072|3069|3068|860
1738148100000|2025-01-29 10:55:00|3073|3072.5|3077|3076.5|3077.5|3077|3073|3072.5|1083
1738148400000|2025-01-29 11:00:00|3076.5|3076|3074.5|3074|3076.5|3076|3073|3072|1972
1738148700000|2025-01-29 11:05:00|3075.5|3074.5|3077.5|3076.5|3077.5|3077|3075.5|3074.5|575
1738149000000|2025-01-29 11:10:00|3077|3077|3077.5|3077|3078.5|3077.5|3075|3074|899
1738149300000|2025-01-29 11:15:00|3078|3076|3079|3078|3079|3078.5|3077|3076|401
1738149600000|2025-01-29 11:20:00|3078.5|3077.5|3076.5|3076|3079|3078|3076.5|3076|1016
1738149900000|2025-01-29 11:25:00|3076|3075.5|3076|3075|3076|3075.5|3074.5|3074|326
1738150200000|2025-01-29 11:30:00|3075.5|3074.5|3074|3073.5|3077|3076|3072.5|3071.5|1286
1738150500000|2025-01-29 11:35:00|3074.5|3074|3073|3072.5|3075|3074|3072.5|3072|672
1738150800000|2025-01-29 11:40:00|3072.5|3072|3072|3071.5|3073|3072|3071.5|3070.5|571
1738151100000|2025-01-29 11:45:00|3072.5|3072|3071|3070.5|3072.5|3072|3070|3069.5|1374
1738151400000|2025-01-29 11:50:00|3071.5|3071|3072.5|3071.5|3073|3072.5|3071.5|3071|867
1738151700000|2025-01-29 11:55:00|3072|3072|3071.5|3071|3073|3072.5|3071.5|3070.5|540
1738152000000|2025-01-29 12:00:00|3072|3070.5|3072.5|3072|3077|3076.5|3071.5|3070.5|1318
1738152300000|2025-01-29 12:05:00|3072|3071.5|3073.5|3073|3074.5|3074|3072|3071|827
1738152600000|2025-01-29 12:10:00|3074|3073.5|3075|3074.5|3075.5|3074.5|3073|3072.5|377
1738152900000|2025-01-29 12:15:00|3075.5|3075|3077|3076.5|3077|3076.5|3075.5|3075|288
1738153200000|2025-01-29 12:20:00|3076.5|3076|3076|3075.5|3077|3076.5|3076|3075.5|128
1738153500000|2025-01-29 12:25:00|3075.5|3075|3075|3074.5|3076|3075.5|3075|3074.5|978
1738153800000|2025-01-29 12:30:00|3075.5|3075|3076.5|3076|3076.5|3076|3075.5|3075|101
1738154100000|2025-01-29 12:35:00|3077|3076.5|3081|3080.5|3083|3082.5|3076.5|3076|3325
1738154400000|2025-01-29 12:40:00|3081.5|3080|3081|3080.5|3082|3081|3080.5|3080|1062
1738154700000|2025-01-29 12:45:00|3081.5|3081|3086.5|3086|3087.5|3086.5|3081.5|3081|3480
1738155000000|2025-01-29 12:50:00|3087|3086.5|3086|3085|3088|3087.5|3085|3084|1733
1738155300000|2025-01-29 12:55:00|3085.5|3084.5|3085.5|3085|3088|3087|3085.5|3084.5|1359
1738155600000|2025-01-29 13:00:00|3086|3085.5|3086|3085|3086.5|3086|3084.5|3083.5|1236
1738155900000|2025-01-29 13:05:00|3085.5|3085.5|3081.5|3080.5|3086.5|3085.5|3081|3080.5|511
1738156200000|2025-01-29 13:10:00|3081|3081|3081.5|3080.5|3082.5|3082|3081|3080|1668
1738156500000|2025-01-29 13:15:00|3082|3081|3081.5|3080.5|3082|3081.5|3080.5|3080|1387
1738156800000|2025-01-29 13:20:00|3083|3081|3076|3075|3083|3082.5|3073.5|3072.5|2925
1738157100000|2025-01-29 13:25:00|3075|3074.5|3075.5|3074.5|3076|3075|3072.5|3071.5|2273
1738157400000|2025-01-29 13:30:00|3076.5|3075.5|3077|3076|3077.5|3077|3075.5|3074.5|2119
1738157700000|2025-01-29 13:35:00|3076.5|3076.5|3073.5|3072.5|3078|3077|3073.5|3072.5|2529
1738158000000|2025-01-29 13:40:00|3074|3073|3072.5|3072|3075|3074.5|3071.5|3070.5|1062
1738158300000|2025-01-29 13:45:00|3073|3071.5|3072|3071.5|3073|3072|3072|3071.5|441
1738158600000|2025-01-29 13:50:00|3071.5|3071|3070|3069.5|3073|3072|3070|3069.5|754
1738158900000|2025-01-29 13:55:00|3069.5|3068.5|3070.5|3070|3070.5|3070|3067.5|3066.5|1184
1738159200000|2025-01-29 14:00:00|3074|3073.5|3074.5|3074|3075|3074.5|3073|3072.5|1434
1738159500000|2025-01-29 14:05:00|3074|3073|3073.5|3073|3074.5|3074|3073|3072|754
1738159800000|2025-01-29 14:10:00|3074|3073.5|3073|3072.5|3075|3074.5|3073|3072.5|2581
1738160100000|2025-01-29 14:15:00|3073.5|3073|3074|3073|3074|3073.5|3073|3072|807
1738160400000|2025-01-29 14:20:00|3073.5|3072.5|3073.5|3073|3074|3073|3072.5|3072|747
1738160700000|2025-01-29 14:25:00|3073|3072.5|3070.5|3070|3073|3072.5|3070.5|3070|436
1738161000000|2025-01-29 14:30:00|3070|3069.5|3073.5|3073|3074.5|3074|3070|3069.5|1952
1738161300000|2025-01-29 14:35:00|3073|3072.5|3076.5|3076|3076.5|3076|3072|3071.5|1434
1738161600000|2025-01-29 14:40:00|3077|3076.5|3077.5|3076.5|3078.5|3078|3076.5|3076|824
1738161900000|2025-01-29 14:45:00|3078|3077.5|3076.5|3075.5|3079|3078|3075.5|3075|1165
1738162200000|2025-01-29 14:50:00|3077|3076|3077|3076.5|3078.5|3077.5|3075|3074.5|1469
1738162500000|2025-01-29 14:55:00|3077.5|3077|3080|3079|3080|3079.5|3077|3077|1417
1738162800000|2025-01-29 15:00:00|3079.5|3079.5|3084.5|3084|3085|3084|3079|3078|1649
1738163100000|2025-01-29 15:05:00|3085|3084.5|3080|3079.5|3085|3084.5|3079.5|3079|2390
1738163400000|2025-01-29 15:10:00|3081|3080|3080|3079.5|3082|3081|3078.5|3078|2142
1738163700000|2025-01-29 15:15:00|3079.5|3079|3083|3082|3084|3083|3079.5|3079|2223
1738164000000|2025-01-29 15:20:00|3083.5|3082.5|3086|3085.5|3086|3085.5|3082.5|3081.5|1945
1738164300000|2025-01-29 15:25:00|3085.5|3085|3095.5|3094.5|3095.5|3095|3085.5|3085|4581
1738164600000|2025-01-29 15:30:00|3096|3095|3093|3092.5|3096.5|3095.5|3092.5|3092|2558
1738164900000|2025-01-29 15:35:00|3092.5|3092|3097|3096.5|3097|3096.5|3092.5|3092|3123
1738165200000|2025-01-29 15:40:00|3096.5|3096|3090|3089.5|3097.5|3097|3090|3089.5|2289
1738165500000|2025-01-29 15:45:00|3089.5|3089|3092|3091|3092|3091|3085.5|3085|1415
1738165800000|2025-01-29 15:50:00|3091|3090.5|3088.5|3087.5|3092|3091|3088.5|3087.5|860
1738166100000|2025-01-29 15:55:00|3088|3088|3085|3084.5|3088|3088|3085|3084|3085
1738166400000|2025-01-29 16:00:00|3085.5|3085|3086.5|3086|3086.5|3086|3084.5|3084|3459
1738166700000|2025-01-29 16:05:00|3086|3085.5|3080.5|3080|3086|3085.5|3079|3078.5|2817
1738167000000|2025-01-29 16:10:00|3081|3080.5|3082.5|3082|3083.5|3083|3081|3080|2933
1738167300000|2025-01-29 16:15:00|3082|3081.5|3081.5|3081|3083.5|3083|3081.5|3081|1020
1738167600000|2025-01-29 16:20:00|3082.5|3082|3081.5|3080.5|3083|3082.5|3081|3080.5|3799
1738167900000|2025-01-29 16:25:00|3081|3081|3083.5|3083|3083.5|3083|3081|3080.5|6570
1738224000000|2025-01-30 08:00:00|3101|3099|3105.5|3104|3112.5|3111|3100.5|3099|3004
1738224300000|2025-01-30 08:05:00|3105|3102.5|3099.5|3098|3105|3102.5|3094|3092.5|5091
1738224600000|2025-01-30 08:10:00|3100|3098.5|3089.5|3088.5|3100|3099|3087.5|3086.5|2332
1738224900000|2025-01-30 08:15:00|3089|3089.5|3090.5|3090|3093|3092|3089|3088|3225
1738225200000|2025-01-30 08:20:00|3091|3089.5|3089|3088|3092.5|3091.5|3086|3085|2933
1738225500000|2025-01-30 08:25:00|3089.5|3088.5|3088.5|3087.5|3091|3089.5|3086.5|3085.5|1877
1738225800000|2025-01-30 08:30:00|3089|3088|3085.5|3084.5|3090|3089|3080|3079|2543
1738226100000|2025-01-30 08:35:00|3087|3086|3090.5|3089.5|3091.5|3090.5|3087|3086|757
1738226400000|2025-01-30 08:40:00|3090|3090|3092|3091|3092|3091|3087|3086.5|2049
1738226700000|2025-01-30 08:45:00|3091.5|3089.5|3088.5|3087.5|3091.5|3089.5|3085.5|3085|1460
1738227000000|2025-01-30 08:50:00|3089|3088.5|3087|3085.5|3091|3090|3085.5|3085|1686
1738227300000|2025-01-30 08:55:00|3087.5|3086|3083|3082|3088|3087|3082|3081|1799
1738227600000|2025-01-30 09:00:00|3083.5|3082.5|3083|3081.5|3087.5|3086|3081.5|3081|1941
1738227900000|2025-01-30 09:05:00|3082.5|3082|3081.5|3080.5|3083|3082|3075|3074|3420
1738228200000|2025-01-30 09:10:00|3081|3080|3076|3074.5|3082.5|3081.5|3075.5|3074.5|4168
1738228500000|2025-01-30 09:15:00|3075.5|3075|3080.5|3080|3080.5|3080|3073|3072|2208
1738228800000|2025-01-30 09:20:00|3082|3080.5|3083.5|3082.5|3084|3083|3080|3079|3083
1738229100000|2025-01-30 09:25:00|3084|3083|3084.5|3083.5|3087.5|3086.5|3083|3082.5|2908
1738229400000|2025-01-30 09:30:00|3085|3084|3087.5|3086.5|3088|3087.5|3085|3084|2233
1738229700000|2025-01-30 09:35:00|3088|3087|3083.5|3082.5|3088|3087.5|3082|3081.5|2386
1738230000000|2025-01-30 09:40:00|3083|3082|3084.5|3083.5|3086|3085.5|3082.5|3081.5|3399
1738230300000|2025-01-30 09:45:00|3084|3084|3077.5|3077|3084|3084|3076|3075|2342
1738230600000|2025-01-30 09:50:00|3078|3077.5|3077.5|3076.5|3080|3079.5|3077|3076|3087
1738230900000|2025-01-30 09:55:00|3077|3077|3077|3076|3077|3077|3075|3074|1420
1738231200000|2025-01-30 10:00:00|3075|3073.5|3076.5|3075.5|3080|3079|3073.5|3073|3442
1738231500000|2025-01-30 10:05:00|3077|3076.5|3082|3081.5|3082.5|3082|3076|3075.5|5579
1738231800000|2025-01-30 10:10:00|3082.5|3081|3090|3089|3090|3089.5|3081.5|3080.5|1847
1738232100000|2025-01-30 10:15:00|3089.5|3088.5|3089.5|3089|3091|3090|3088|3087.5|3146
1738232400000|2025-01-30 10:20:00|3088|3088.5|3094|3093.5|3094|3093.5|3086|3085.5|3156
1738232700000|2025-01-30 10:25:00|3093.5|3093|3092|3091|3094.5|3094|3091.5|3090.5|3197
1738233000000|2025-01-30 10:30:00|3092.5|3091.5|3091.5|3090.5|3093|3092.5|3091|3090|2125
1738233300000|2025-01-30 10:35:00|3092|3091|3092.5|3091.5|3093.5|3092.5|3091.5|3091|1507
1738233600000|2025-01-30 10:40:00|3092|3092|3090.5|3089.5|3092.5|3092|3089|3088.5|2120
1738233900000|2025-01-30 10:45:00|3090|3089|3089|3088|3090|3089|3088.5|3088|1547
1738234200000|2025-01-30 10:50:00|3089.5|3088.5|3090.5|3089.5|3090.5|3089.5|3088.5|3088|1305
1738234500000|2025-01-30 10:55:00|3090|3090|3090.5|3089.5|3092|3091|3090|3089|1939
1738234800000|2025-01-30 11:00:00|3091|3090|3094|3093|3095|3094.5|3090|3089|3042
1738235100000|2025-01-30 11:05:00|3094.5|3093.5|3096|3095|3096|3095.5|3092|3091.5|3460
1738235400000|2025-01-30 11:10:00|3095|3094.5|3095.5|3094.5|3096|3095|3095|3094.5|776
1738235700000|2025-01-30 11:15:00|3095|3095|3098.5|3097.5|3098.5|3097.5|3095|3094|2002
1738236000000|2025-01-30 11:20:00|3098|3097|3096.5|3095.5|3098.5|3097.5|3095|3094.5|1113
1738236300000|2025-01-30 11:25:00|3096|3096|3099.5|3098.5|3101|3100|3096|3096|2603
1738236600000|2025-01-30 11:30:00|3098.5|3098|3095|3094.5|3099|3098.5|3093.5|3093|1245
1738236900000|2025-01-30 11:35:00|3095.5|3095|3093|3092|3095.5|3095|3093|3092|1212
1738237200000|2025-01-30 11:40:00|3093.5|3092.5|3094.5|3093.5|3095|3094.5|3093.5|3092|612
1738237500000|2025-01-30 11:45:00|3095|3094|3094.5|3094|3096|3095.5|3093.5|3092.5|1556
1738237800000|2025-01-30 11:50:00|3094|3093.5|3094.5|3094|3096|3095|3093.5|3093|1840
1738238100000|2025-01-30 11:55:00|3094|3093.5|3094.5|3093.5|3095|3094|3093.5|3093|1723
1738238400000|2025-01-30 12:00:00|3095|3094|3088.5|3088|3095|3094.5|3087.5|3086.5|2642
1738238700000|2025-01-30 12:05:00|3088|3087.5|3091.5|3090.5|3091.5|3090.5|3087|3086.5|1039
1738239000000|2025-01-30 12:10:00|3092.5|3091|3088|3087.5|3092.5|3091.5|3088|3087.5|1898
1738239300000|2025-01-30 12:15:00|3087.5|3087|3087.5|3086.5|3088|3087.5|3086|3085.5|2591
1738239600000|2025-01-30 12:20:00|3086.5|3086|3088|3087|3088.5|3088|3085.5|3085|2873
1738239900000|2025-01-30 12:25:00|3088.5|3087.5|3087|3086|3089|3088.5|3086|3085.5|3887
1738240200000|2025-01-30 12:30:00|3087.5|3086.5|3087|3086.5|3090|3089|3085.5|3085|3451
1738240500000|2025-01-30 12:35:00|3086.5|3086|3086.5|3086|3086.5|3086|3085.5|3085|2316
1738240800000|2025-01-30 12:40:00|3085.5|3085|3085.5|3085|3086.5|3086|3085|3084.5|2602
1738241100000|2025-01-30 12:45:00|3085|3084.5|3086|3085.5|3087.5|3087|3085|3084.5|1826
1738241400000|2025-01-30 12:50:00|3086.5|3086|3087.5|3087|3089|3088.5|3085.5|3085|2921
1738241700000|2025-01-30 12:55:00|3089|3088|3088.5|3088|3091|3090|3087.5|3087|2905
1738242000000|2025-01-30 13:00:00|3088|3087.5|3090|3089.5|3090|3089.5|3088|3087.5|1529
1738242300000|2025-01-30 13:05:00|3089.5|3089|3090.5|3090|3092|3091.5|3089.5|3089|1691
1738242600000|2025-01-30 13:10:00|3092|3091.5|3094.5|3094|3095|3094.5|3090|3089.5|6556
1738242900000|2025-01-30 13:15:00|3095|3093.5|3097.5|3097|3097.5|3097|3092.5|3092|3505
1738243200000|2025-01-30 13:20:00|3097|3096.5|3096.5|3096|3097.5|3096.5|3096|3095|1617
1738243500000|2025-01-30 13:25:00|3096|3095.5|3096|3095|3096|3095.5|3095|3094.5|1252
1738243800000|2025-01-30 13:30:00|3095.5|3095.5|3098|3097|3099|3098.5|3095.5|3095.5|1507
1738244100000|2025-01-30 13:35:00|3098.5|3097.5|3099|3098|3101|3100|3097|3096.5|2239
1738244400000|2025-01-30 13:40:00|3098.5|3097.5|3098|3097|3099|3098.5|3097|3096.5|2972
1738244700000|2025-01-30 13:45:00|3098.5|3097.5|3096.5|3095.5|3099|3098.5|3095.5|3094.5|2636
1738245000000|2025-01-30 13:50:00|3097|3096|3098.5|3097.5|3101.5|3101|3097|3095.5|3275
1738245300000|2025-01-30 13:55:00|3098|3098|3099|3098|3099.5|3098.5|3097.5|3096.5|1663
1738245600000|2025-01-30 14:00:00|3099.5|3098.5|3101.5|3100.5|3102|3101|3099|3098|3720
1738245900000|2025-01-30 14:05:00|3100.5|3100|3102.5|3101.5|3103|3102.5|3100.5|3100|1863
1738246200000|2025-01-30 14:10:00|3103|3102.5|3106.5|3105.5|3107.5|3106.5|3103|3102.5|6655
1738246500000|2025-01-30 14:15:00|3107|3106|3108|3107.5|3108|3107.5|3105|3104.5|3069
1738246800000|2025-01-30 14:20:00|3107.5|3107|3110.5|3109.5|3113|3112.5|3106.5|3105.5|4966
1738247100000|2025-01-30 14:25:00|3111|3110.5|3111|3110|3113|3112|3109.5|3108.5|4313
1738247400000|2025-01-30 14:30:00|3111.5|3110.5|3108.5|3107.5|3112|3111.5|3105.5|3105|4436
1738247700000|2025-01-30 14:35:00|3109|3108|3102|3101.5|3109|3108.5|3102|3101.5|3772
1738248000000|2025-01-30 14:40:00|3102.5|3102|3101.5|3101|3105|3104|3101.5|3100.5|3734
1738248300000|2025-01-30 14:45:00|3102|3101.5|3099|3098|3102.5|3102|3099|3098|2138
1738248600000|2025-01-30 14:50:00|3099.5|3098.5|3098.5|3098|3102|3101.5|3097|3096|3365
1738248900000|2025-01-30 14:55:00|3099|3097.5|3100.5|3100|3101.5|3100.5|3099|3097.5|1563
1738249200000|2025-01-30 15:00:00|3101|3100.5|3103.5|3102.5|3104|3103|3099.5|3099|2792
1738249500000|2025-01-30 15:05:00|3104|3103|3107.5|3107|3109|3108.5|3104|3103|2618
1738249800000|2025-01-30 15:10:00|3108|3107.5|3107|3106.5|3110.5|3109.5|3106.5|3105.5|3460
1738250100000|2025-01-30 15:15:00|3107.5|3107|3105.5|3104.5|3107.5|3107|3103|3102.5|3479
1738250400000|2025-01-30 15:20:00|3106|3105|3107.5|3107|3107.5|3107|3104|3103.5|2306
1738250700000|2025-01-30 15:25:00|3106.5|3106|3107|3106|3108.5|3107.5|3106|3105.5|2284
1738251000000|2025-01-30 15:30:00|3108|3107.5|3111|3110.5|3111|3110.5|3108|3107|1689
1738251300000|2025-01-30 15:35:00|3111.5|3111|3113|3112|3114|3113.5|3110.5|3110|3893
1738251600000|2025-01-30 15:40:00|3112.5|3111.5|3113|3112.5|3114|3113.5|3112.5|3111.5|2973
1738251900000|2025-01-30 15:45:00|3113.5|3113|3113.5|3113|3114|3113.5|3112|3111.5|7078
1738252200000|2025-01-30 15:50:00|3114|3113.5|3115.5|3115|3117.5|3117|3114|3113.5|4966
1738252500000|2025-01-30 15:55:00|3115|3114.5|3113.5|3113|3115.5|3115|3112.5|3112|3663
1738252800000|2025-01-30 16:00:00|3114|3113.5|3113.5|3113|3114|3113.5|3111|3110|5077
1738253100000|2025-01-30 16:05:00|3114|3113.5|3115.5|3115|3116|3115.5|3114|3113.5|2831
1738253400000|2025-01-30 16:10:00|3115|3114.5|3110.5|3110|3115|3114.5|3110|3109.5|5148
1738253700000|2025-01-30 16:15:00|3111|3110.5|3109|3108.5|3111|3110.5|3108.5|3108|3769
1738254000000|2025-01-30 16:20:00|3109.5|3109|3108.5|3108|3111|3110.5|3108.5|3108|4140
1738254300000|2025-01-30 16:25:00|3108|3107.5|3109|3108.5|3110.5|3110|3107.5|3107|7380
1738310400000|2025-01-31 08:00:00|3120.5|3119|3114|3112|3121|3120|3109.5|3107|6011
1738310700000|2025-01-31 08:05:00|3112.5|3112.5|3126.5|3125|3126.5|3125.5|3112|3110.5|4728
1738311000000|2025-01-31 08:10:00|3126|3125.5|3127.5|3126.5|3128|3127|3117.5|3116.5|3978
1738311300000|2025-01-31 08:15:00|3126.5|3125.5|3120.5|3119.5|3126.5|3125.5|3117.5|3116.5|4917
1738311600000|2025-01-31 08:20:00|3120|3119|3117.5|3116.5|3123|3122|3117.5|3116|4120
1738311900000|2025-01-31 08:25:00|3117|3116|3117|3116.5|3118|3117|3114.5|3113|2899
1738312200000|2025-01-31 08:30:00|3118|3117|3121.5|3120.5|3125|3124|3118|3117|4117
1738312500000|2025-01-31 08:35:00|3122|3121|3130|3129.5|3130.5|3129.5|3120|3119.5|5075
1738312800000|2025-01-31 08:40:00|3130.5|3130|3125.5|3125|3131.5|3131|3125|3124|3257
1738313100000|2025-01-31 08:45:00|3125|3124|3124.5|3123.5|3125.5|3125|3123.5|3123|5605
1738313400000|2025-01-31 08:50:00|3125|3124|3127|3125.5|3127.5|3127|3124.5|3124|3363
1738313700000|2025-01-31 08:55:00|3126.5|3126|3121|3120|3127.5|3127|3121|3120|2426
1738314000000|2025-01-31 09:00:00|3122|3121.5|3118|3117|3123.5|3123|3115|3114.5|9480
1738314300000|2025-01-31 09:05:00|3117.5|3116.5|3122|3121|3122|3121|3114|3113|6334
1738314600000|2025-01-31 09:10:00|3122.5|3121.5|3117|3116.5|3122.5|3121.5|3114.5|3113.5|3832
1738314900000|2025-01-31 09:15:00|3117.5|3116|3115|3114|3117.5|3117|3114.5|3114|5390
1738315200000|2025-01-31 09:20:00|3114.5|3114.5|3117|3116.5|3117|3116.5|3113.5|3112.5|4146
1738315500000|2025-01-31 09:25:00|3116.5|3116|3122|3121|3122|3121.5|3116|3115.5|3500
1738315800000|2025-01-31 09:30:00|3121.5|3120.5|3119.5|3118.5|3121.5|3120.5|3117.5|3117|2781
1738316100000|2025-01-31 09:35:00|3119|3119|3119|3118|3119.5|3119|3117.5|3117|2211
1738316400000|2025-01-31 09:40:00|3117.5|3118.5|3116|3115|3119|3118.5|3115.5|3114.5|3972
1738316700000|2025-01-31 09:45:00|3115.5|3114.5|3117.5|3117|3119.5|3119|3114|3113|7394
1738317000000|2025-01-31 09:50:00|3118|3117.5|3121|3120.5|3122|3121.5|3117|3116|4936
1738317300000|2025-01-31 09:55:00|3121.5|3121|3122.5|3121.5|3122.5|3122|3120|3119.5|2987
1738317600000|2025-01-31 10:00:00|3122|3122|3119.5|3118.5|3122|3122|3119|3118.5|1729
1738317900000|2025-01-31 10:05:00|3118.5|3119|3121|3120.5|3121.5|3120.5|3118.5|3118|2894
1738318200000|2025-01-31 10:10:00|3120.5|3120|3123|3122|3123|3122|3118.5|3118|3299
1738318500000|2025-01-31 10:15:00|3123.5|3122.5|3123|3122|3123.5|3122.5|3121.5|3120.5|2630
1738318800000|2025-01-31 10:20:00|3122.5|3122.5|3122.5|3122|3123.5|3123|3121|3120.5|2473
1738319100000|2025-01-31 10:25:00|3122|3121.5|3123.5|3123|3124|3123.5|3121.5|3121|1412
1738319400000|2025-01-31 10:30:00|3123|3122.5|3124|3123.5|3124|3123.5|3120.5|3120|3333
1738319700000|2025-01-31 10:35:00|3124.5|3124|3121.5|3120.5|3125|3124.5|3121|3120|2419
1738320000000|2025-01-31 10:40:00|3122|3121|3119.5|3118.5|3122.5|3121.5|3118.5|3117.5|3058
1738320300000|2025-01-31 10:45:00|3120|3119|3120.5|3119.5|3120.5|3120|3119|3118.5|2128
1738320600000|2025-01-31 10:50:00|3120|3119|3117|3116.5|3120.5|3120|3117|3116|2703
1738320900000|2025-01-31 10:55:00|3117.5|3117|3120|3119.5|3120|3119.5|3117|3117|1567
1738321200000|2025-01-31 11:00:00|3120.5|3120|3119|3118.5|3120.5|3120|3117.5|3117|2365
1738321500000|2025-01-31 11:05:00|3120|3119.5|3120|3119|3120.5|3120|3119|3118.5|2247
1738321800000|2025-01-31 11:10:00|3119.5|3119.5|3119.5|3119|3120.5|3120|3119|3118.5|829
1738322100000|2025-01-31 11:15:00|3119|3118.5|3123.5|3122.5|3124|3123|3119|3118.5|3553
1738322400000|2025-01-31 11:20:00|3123|3123|3121|3120.5|3123.5|3123|3120.5|3119.5|2237
1738322700000|2025-01-31 11:25:00|3121.5|3121|3120.5|3120|3122|3121.5|3120.5|3120|652
1738323000000|2025-01-31 11:30:00|3121|3120.5|3121.5|3120.5|3122|3121.5|3120.5|3120|4098
1738323300000|2025-01-31 11:35:00|3121|3121|3123.5|3123|3125|3124.5|3121|3121|1919
1738323600000|2025-01-31 11:40:00|3124|3125|3125.5|3125|3127|3126.5|3123.5|3124.5|2406
1738323900000|2025-01-31 11:45:00|3126|3124.5|3121|3120.5|3126|3125.5|3121|3120.5|1476
1738324200000|2025-01-31 11:50:00|3120.5|3120|3120|3119.5|3121|3120.5|3120|3119.5|771
1738324500000|2025-01-31 11:55:00|3119.5|3119|3119.5|3119|3120|3119|3119|3118.5|657
1738324800000|2025-01-31 12:00:00|3120|3119.5|3120|3119|3120.5|3120|3119.5|3118.5|1867
1738325100000|2025-01-31 12:05:00|3120.5|3119.5|3117|3116.5|3120.5|3120|3117|3116.5|1235
1738325400000|2025-01-31 12:10:00|3117.5|3117|3123|3122.5|3123.5|3122.5|3117.5|3117|5157
1738325700000|2025-01-31 12:15:00|3123.5|3123.5|3137.5|3136.5|3139.5|3139|3123|3122.5|17128
1738326000000|2025-01-31 12:20:00|3138|3137|3139|3138|3142|3141.5|3137.5|3137|5524
1738326300000|2025-01-31 12:25:00|3138|3138.5|3137|3136|3140|3139.5|3135|3134|2695
1738326600000|2025-01-31 12:30:00|3136.5|3135.5|3131|3130.5|3137|3135.5|3131|3130.5|787
1738326900000|2025-01-31 12:35:00|3131.5|3131|3131|3130|3131.5|3131|3130|3129.5|485
1738327200000|2025-01-31 12:40:00|3131.5|3130.5|3133.5|3132.5|3137|3136|3131|3130.5|2577
1738327500000|2025-01-31 12:45:00|3133|3132|3132|3131.5|3134.5|3133.5|3132|3131.5|1349
1738327800000|2025-01-31 12:50:00|3131.5|3131|3133|3132.5|3133|3132.5|3131|3130.5|931
1738328100000|2025-01-31 12:55:00|3133.5|3133|3132.5|3131.5|3133.5|3133|3132|3131.5|1926
1738328400000|2025-01-31 13:00:00|3132|3132|3131|3130|3134|3133.5|3130.5|3130|1006
1738328700000|2025-01-31 13:05:00|3131.5|3130.5|3130.5|3129.5|3132|3131|3129.5|3129|1536
1738329000000|2025-01-31 13:10:00|3129.5|3130|3131.5|3131|3133|3132|3129.5|3129|2231
1738329300000|2025-01-31 13:15:00|3131|3130|3129.5|3128.5|3131|3130.5|3127.5|3127|2762
1738329600000|2025-01-31 13:20:00|3130|3129|3129.5|3128.5|3130.5|3130|3129|3128.5|2710
1738329900000|2025-01-31 13:25:00|3129|3128|3130|3129|3131|3130|3128.5|3128|1855
1738330200000|2025-01-31 13:30:00|3129.5|3128|3130|3129|3133|3132|3128|3127.5|1857
1738330500000|2025-01-31 13:35:00|3130.5|3129.5|3129|3128|3131.5|3131|3129|3128|2306
1738330800000|2025-01-31 13:40:00|3128.5|3128.5|3130|3129.5|3131.5|3131|3128.5|3128.5|2220
1738331100000|2025-01-31 13:45:00|3129.5|3129|3128|3127.5|3131|3130.5|3128|3127.5|1524
1738331400000|2025-01-31 13:50:00|3128.5|3128|3127.5|3126.5|3130.5|3130|3126.5|3126|5696
1738331700000|2025-01-31 13:55:00|3127|3126|3127.5|3127|3128.5|3128|3127|3126|1388
1738332000000|2025-01-31 14:00:00|3127|3126.5|3124.5|3124|3127|3126.5|3124.5|3124|4130
1738332300000|2025-01-31 14:05:00|3125|3124.5|3128|3127.5|3128|3127.5|3125|3124.5|2245
1738332600000|2025-01-31 14:10:00|3127.5|3127|3127.5|3126.5|3128|3127.5|3127|3126.5|1307
1738332900000|2025-01-31 14:15:00|3127|3125.5|3127.5|3126.5|3127.5|3127|3124.5|3123.5|4402
1738333200000|2025-01-31 14:20:00|3128|3127|3127.5|3127|3128.5|3128|3127|3126.5|2515
1738333500000|2025-01-31 14:25:00|3127|3126.5|3128|3127.5|3129|3128|3127|3126.5|2848
1738333800000|2025-01-31 14:30:00|3128.5|3128|3132|3131.5|3133.5|3133|3128|3127|5788
1738334100000|2025-01-31 14:35:00|3131.5|3131|3132.5|3132|3134.5|3133.5|3127.5|3126.5|8846
1738334400000|2025-01-31 14:40:00|3132|3131.5|3134.5|3133.5|3134.5|3133.5|3132|3131|771
1738334700000|2025-01-31 14:45:00|3134|3133|3129|3128.5|3134.5|3134|3129|3128.5|5274
1738335000000|2025-01-31 14:50:00|3128.5|3128|3125.5|3125|3130|3129.5|3125.5|3125|7446
1738335300000|2025-01-31 14:55:00|3125|3124.5|3128|3127|3128|3127.5|3124.5|3124|4018
1738335600000|2025-01-31 15:00:00|3126.5|3126|3125.5|3125|3127.5|3126.5|3124.5|3123.5|2728
1738335900000|2025-01-31 15:05:00|3125|3124.5|3125.5|3124.5|3125.5|3124.5|3121|3120.5|1755
1738336200000|2025-01-31 15:10:00|3126.5|3125|3123.5|3123|3127|3126.5|3123.5|3122.5|1235
1738336500000|2025-01-31 15:15:00|3123|3122.5|3125|3124.5|3125|3124.5|3122.5|3122|1777
1738336800000|2025-01-31 15:20:00|3125.5|3125|3123|3122|3126.5|3126|3122.5|3122|2840
1738337100000|2025-01-31 15:25:00|3123.5|3122.5|3127.5|3126.5|3128|3127.5|3123.5|3122.5|2226
1738337400000|2025-01-31 15:30:00|3128|3127.5|3126.5|3125.5|3129|3128|3125.5|3125|1975
1738337700000|2025-01-31 15:35:00|3125.5|3125|3123.5|3122.5|3126|3125.5|3123.5|3122.5|3045
1738338000000|2025-01-31 15:40:00|3124|3123|3124.5|3123.5|3125|3124.5|3124|3123|2672
1738338300000|2025-01-31 15:45:00|3124|3123|3123.5|3123|3125|3124|3122.5|3121.5|7276
1738338600000|2025-01-31 15:50:00|3124|3123.5|3122.5|3122|3124|3123.5|3122|3121.5|3050
1738338900000|2025-01-31 15:55:00|3122|3121.5|3122.5|3121.5|3124|3123.5|3121.5|3121|5522
1738339200000|2025-01-31 16:00:00|3122|3121|3119.5|3118.5|3122|3121.5|3118.5|3118|4887
1738339500000|2025-01-31 16:05:00|3118.5|3118|3116|3115.5|3118.5|3118|3115.5|3115|5487
1738339800000|2025-01-31 16:10:00|3116.5|3116|3117.5|3116.5|3119.5|3119|3116.5|3116|9410
1738340100000|2025-01-31 16:15:00|3116.5|3116|3116|3115|3117|3116|3114.5|3114|3871
1738340400000|2025-01-31 16:20:00|3116.5|3115.5|3117.5|3117|3117.5|3117|3116|3115.5|5288
1738340700000|2025-01-31 16:25:00|3117|3116.5|3122.5|3121|3122.5|3121|3117|3116.5|13308
1738569600000|2025-02-03 08:00:00|3025|3006|3028.5|3026.5|3043.5|3040|3014.5|3006|12106
1738569900000|2025-02-03 08:05:00|3027|3025.5|3052|3051.5|3052|3051.5|3027|3025.5|12836
1738570200000|2025-02-03 08:10:00|3053|3052|3040|3039|3054|3052.5|3038|3036.5|9197
1738570500000|2025-02-03 08:15:00|3040.5|3039.5|3048|3047|3053|3051.5|3036.5|3034.5|8289
1738570800000|2025-02-03 08:20:00|3048.5|3046.5|3057.5|3056.5|3058.5|3057.5|3045|3044.5|7515
1738571100000|2025-02-03 08:25:00|3058|3057|3055|3053.5|3059|3058|3047.5|3046.5|5914
1738571400000|2025-02-03 08:30:00|3055.5|3054|3059|3058|3064|3063.5|3054|3053|5199
1738571700000|2025-02-03 08:35:00|3059.5|3057.5|3059.5|3058.5|3068|3067|3058.5|3057.5|5953
1738572000000|2025-02-03 08:40:00|3060|3059.5|3061|3060|3061.5|3060.5|3056|3055|4585
1738572300000|2025-02-03 08:45:00|3060|3058.5|3058.5|3057.5|3060|3059.5|3055|3054|3546
1738572600000|2025-02-03 08:50:00|3058|3057|3054|3053|3058.5|3058|3053.5|3052|3091
1738572900000|2025-02-03 08:55:00|3056|3055.5|3059.5|3058.5|3059.5|3058.5|3054.5|3053|2000
1738573200000|2025-02-03 09:00:00|3060.5|3059.5|3059.5|3058.5|3062|3061|3055|3054|3543
1738573500000|2025-02-03 09:05:00|3059|3057.5|3049.5|3048.5|3059.5|3058|3048.5|3048|3432
1738573800000|2025-02-03 09:10:00|3049|3048|3051.5|3051|3052.5|3052|3048.5|3047.5|4081
1738574100000|2025-02-03 09:15:00|3050|3050.5|3047|3046|3051.5|3051|3045|3044.5|3233
1738574400000|2025-02-03 09:20:00|3046.5|3045.5|3048|3047.5|3050|3049.5|3046|3045|4003
1738574700000|2025-02-03 09:25:00|3047.5|3047|3047.5|3046.5|3049.5|3048.5|3044|3043.5|4278
1738575000000|2025-02-03 09:30:00|3047|3046|3049|3048|3051.5|3050.5|3046.5|3046|2561
1738575300000|2025-02-03 09:35:00|3048|3047.5|3043.5|3043|3049.5|3049|3043|3042.5|3052
1738575600000|2025-02-03 09:40:00|3044|3043.5|3043|3042.5|3045|3044|3039.5|3039|2735
1738575900000|2025-02-03 09:45:00|3042.5|3042|3040.5|3039.5|3044.5|3044|3039.5|3038.5|2945
1738576200000|2025-02-03 09:50:00|3040|3040|3038.5|3038|3041|3040.5|3036.5|3036|3181
1738576500000|2025-02-03 09:55:00|3039|3038.5|3038.5|3037.5|3043|3042.5|3038|3037|3511
1738576800000|2025-02-03 10:00:00|3039|3038.5|3033.5|3032.5|3041.5|3041|3033|3032.5|3222
1738577100000|2025-02-03 10:05:00|3034|3033|3035|3034.5|3035.5|3034.5|3030.5|3030|4348
1738577400000|2025-02-03 10:10:00|3035.5|3035|3034.5|3033.5|3037.5|3037|3033|3032.5|2209
1738577700000|2025-02-03 10:15:00|3034|3034|3037|3036.5|3040|3039.5|3034|3033.5|2737
1738578000000|2025-02-03 10:20:00|3037.5|3037|3045|3044.5|3045.5|3044.5|3037.5|3037|3410
1738578300000|2025-02-03 10:25:00|3045.5|3045|3045.5|3045|3047.5|3047|3044.5|3044|1666
1738578600000|2025-02-03 10:30:00|3046.5|3046|3046.5|3046|3047.5|3047|3045|3044.5|2453
1738578900000|2025-02-03 10:35:00|3047|3046.5|3044.5|3044|3049|3048.5|3044.5|3044|2368
1738579200000|2025-02-03 10:40:00|3045|3044.5|3044|3043.5|3046.5|3046|3043|3042|2972
1738579500000|2025-02-03 10:45:00|3044.5|3044.5|3046.5|3045.5|3046.5|3046|3043.5|3043|1256
1738579800000|2025-02-03 10:50:00|3047|3046|3042.5|3042|3047.5|3047|3042.5|3042|2863
1738580100000|2025-02-03 10:55:00|3043|3042.5|3048|3047.5|3048|3047.5|3043|3042.5|1870
1738580400000|2025-02-03 11:00:00|3048.5|3048|3047|3046.5|3049|3048.5|3047|3046.5|1535
1738580700000|2025-02-03 11:05:00|3046.5|3046|3047|3046.5|3048.5|3048|3046.5|3046|1780
1738581000000|2025-02-03 11:10:00|3046.5|3046|3044.5|3044|3048.5|3048|3044.5|3044|2128
1738581300000|2025-02-03 11:15:00|3044|3043.5|3044.5|3044|3045|3044.5|3043.5|3043|885
1738581600000|2025-02-03 11:20:00|3045|3044.5|3044|3043.5|3046|3045.5|3043.5|3042.5|1881
1738581900000|2025-02-03 11:25:00|3044.5|3044|3042|3041.5|3044.5|3044|3041.5|3041|1033
1738582200000|2025-02-03 11:30:00|3042.5|3042|3045|3044.5|3045.5|3045|3042.5|3042|1904
1738582500000|2025-02-03 11:35:00|3046|3045.5|3044.5|3044|3049.5|3048.5|3044.5|3044|4046
1738582800000|2025-02-03 11:40:00|3045|3044.5|3041|3040.5|3045.5|3045|3039.5|3039|4322
1738583100000|2025-02-03 11:45:00|3041.5|3041|3041|3040.5|3043.5|3043|3040|3039|5290
1738583400000|2025-02-03 11:50:00|3041.5|3041|3039.5|3039|3043|3042|3039|3038.5|2772
1738583700000|2025-02-03 11:55:00|3040|3039.5|3034.5|3034|3040.5|3039.5|3033.5|3032.5|3775
1738584000000|2025-02-03 12:00:00|3035|3034.5|3036|3035.5|3038.5|3038|3035|3034|4238
1738584300000|2025-02-03 12:05:00|3036.5|3036|3036.5|3036|3038|3037.5|3035.5|3035|3061
1738584600000|2025-02-03 12:10:00|3037|3035.5|3034|3033.5|3037|3035.5|3034|3033|2170
1738584900000|2025-02-03 12:15:00|3034.5|3034|3034.5|3034|3035|3034.5|3033.5|3033|2014
1738585200000|2025-02-03 12:20:00|3035|3034.5|3035|3034.5|3035.5|3035|3034.5|3034|2075
1738585500000|2025-02-03 12:25:00|3034.5|3034|3034|3033.5|3035.5|3035|3034|3033.5|3328
1738585800000|2025-02-03 12:30:00|3034.5|3034|3039|3038.5|3040|3039.5|3034|3033.5|4358
1738586100000|2025-02-03 12:35:00|3040|3039|3042.5|3042|3046|3045.5|3039.5|3039|3542
1738586400000|2025-02-03 12:40:00|3042|3041.5|3039.5|3039|3043|3042.5|3039.5|3039|1857
1738586700000|2025-02-03 12:45:00|3039|3038.5|3040.5|3039.5|3042|3041|3038.5|3038|2616
1738587000000|2025-02-03 12:50:00|3041|3040|3039|3038|3042.5|3042|3039|3038|1638
1738587300000|2025-02-03 12:55:00|3038.5|3038.5|3040|3039|3040.5|3040|3038.5|3038|2886
1738587600000|2025-02-03 13:00:00|3040.5|3039.5|3045.5|3044.5|3045.5|3044.5|3040.5|3039.5|1263
1738587900000|2025-02-03 13:05:00|3046|3045|3054|3053.5|3056.5|3055.5|3046|3044.5|5908
1738588200000|2025-02-03 13:10:00|3053.5|3053|3060|3059|3060|3059.5|3052|3051.5|5026
1738588500000|2025-02-03 13:15:00|3059.5|3059.5|3058.5|3057.5|3065|3064|3057|3056|5033
1738588800000|2025-02-03 13:20:00|3058|3056.5|3047.5|3046.5|3058|3057|3047.5|3046.5|1242
1738589100000|2025-02-03 13:25:00|3047|3046|3050|3049|3050|3049|3046|3045|1233
1738589400000|2025-02-03 13:30:00|3049.5|3049.5|3049|3048|3051|3050.5|3049|3048|1345
1738589700000|2025-02-03 13:35:00|3048.5|3048.5|3045.5|3045|3050.5|3050|3045.5|3045|1423
1738590000000|2025-02-03 13:40:00|3045|3044|3048.5|3047.5|3049|3048.5|3044.5|3044|2082
1738590300000|2025-02-03 13:45:00|3048|3048|3052|3051.5|3052|3051.5|3048|3048|1498
1738590600000|2025-02-03 13:50:00|3052.5|3052|3050.5|3050|3055.5|3054.5|3050.5|3050|1925
1738590900000|2025-02-03 13:55:00|3049.5|3049|3046|3045.5|3050|3049.5|3046|3045|3221
1738591200000|2025-02-03 14:00:00|3046.5|3046|3041.5|3040.5|3046.5|3046|3040|3039|1631
1738591500000|2025-02-03 14:05:00|3042|3041|3042|3041.5|3043|3042.5|3038.5|3038|2863
1738591800000|2025-02-03 14:10:00|3042.5|3042.5|3046|3045.5|3046.5|3046|3041|3040.5|2043
1738592100000|2025-02-03 14:15:00|3045.5|3045|3045.5|3044.5|3050.5|3050|3045|3044.5|5014
1738592400000|2025-02-03 14:20:00|3045|3043.5|3038.5|3038|3045|3043.5|3037.5|3037|4386
1738592700000|2025-02-03 14:25:00|3039|3039|3036.5|3036|3040|3039.5|3035|3034|3262
1738593000000|2025-02-03 14:30:00|3037|3036.5|3035|3034.5|3037.5|3037|3033|3032|5411
1738593300000|2025-02-03 14:35:00|3035.5|3035|3034.5|3033.5|3036|3035.5|3031|3030.5|6197
1738593600000|2025-02-03 14:40:00|3035|3034|3032.5|3032|3036|3035.5|3032|3031.5|4777
1738593900000|2025-02-03 14:45:00|3032|3031.5|3028.5|3027.5|3032.5|3032|3028.5|3027.5|7930
1738594200000|2025-02-03 14:50:00|3029|3028|3028.5|3028|3033.5|3032.5|3027|3026|4596
1738594500000|2025-02-03 14:55:00|3029|3028.5|3029|3028|3034|3033.5|3028.5|3027.5|6138
1738594800000|2025-02-03 15:00:00|3027.5|3026|3030|3029.5|3035|3034.5|3027.5|3026|7718
1738595100000|2025-02-03 15:05:00|3029|3029|3035|3034|3035|3034.5|3027|3026.5|8175
1738595400000|2025-02-03 15:10:00|3034.5|3034.5|3031.5|3031|3035|3034.5|3030.5|3030|2857
1738595700000|2025-02-03 15:15:00|3032|3031.5|3029.5|3029|3033|3032.5|3028.5|3027.5|3760
1738596000000|2025-02-03 15:20:00|3030|3029.5|3051.5|3050.5|3053.5|3052.5|3027|3026.5|16862
1738596300000|2025-02-03 15:25:00|3051|3050|3064.5|3063.5|3066.5|3065.5|3051|3050|9223
1738596600000|2025-02-03 15:30:00|3065|3064|3055|3054|3065|3064.5|3053.5|3052.5|8703
1738596900000|2025-02-03 15:35:00|3055.5|3054.5|3053.5|3053|3057.5|3057|3050.5|3049.5|4397
1738597200000|2025-02-03 15:40:00|3053|3052.5|3066.5|3065.5|3067|3066.5|3052|3051|7813
1738597500000|2025-02-03 15:45:00|3066|3065|3057|3056.5|3066|3065|3055|3054.5|6445
1738597800000|2025-02-03 15:50:00|3057.5|3056|3056|3055.5|3060|3059.5|3056|3055.5|5226
1738598100000|2025-02-03 15:55:00|3055.5|3055|3055|3054.5|3058.5|3058|3053.5|3053|4340
1738598400000|2025-02-03 16:00:00|3054.5|3054|3050|3049|3056.5|3056|3049|3048|6795
1738598700000|2025-02-03 16:05:00|3049.5|3048.5|3043.5|3043|3049.5|3049|3039.5|3039|6839
1738599000000|2025-02-03 16:10:00|3044|3043.5|3046.5|3045.5|3047.5|3047|3043|3042.5|4794
1738599300000|2025-02-03 16:15:00|3046|3046|3047.5|3047|3050|3049|3046|3045.5|6009
1738599600000|2025-02-03 16:20:00|3049|3048|3047|3046.5|3049|3048.5|3046|3045.5|9212
1738599900000|2025-02-03 16:25:00|3046.5|3046|3044|3043|3047.5|3047|3043.5|3043|7765
1738656000000|2025-02-04 08:00:00|3095.5|3094.5|3091|3089.5|3103.5|3101.5|3082.5|3079.5|11562
1738656300000|2025-02-04 08:05:00|3091.5|3090|3063.5|3062.5|3091.5|3090|3063.5|3062.5|10094
1738656600000|2025-02-04 08:10:00|3065.5|3064|3056|3055|3066|3065|3049.5|3049|7954
1738656900000|2025-02-04 08:15:00|3056.5|3056|3058.5|3057.5|3064|3063|3053.5|3052.5|3422
1738657200000|2025-02-04 08:20:00|3058|3057|3064.5|3063|3064.5|3063.5|3055|3054|5206
1738657500000|2025-02-04 08:25:00|3064|3062|3051|3050|3064|3062|3050.5|3049.5|6529
1738657800000|2025-02-04 08:30:00|3050.5|3049.5|3047|3046|3053.5|3052.5|3046.5|3045.5|5415
1738658100000|2025-02-04 08:35:00|3047.5|3046.5|3047.5|3046|3048|3047.5|3034.5|3033.5|4741
1738658400000|2025-02-04 08:40:00|3048|3046.5|3058|3057|3062.5|3061.5|3047.5|3046|5818
1738658700000|2025-02-04 08:45:00|3057.5|3057.5|3056|3055|3058.5|3058|3053.5|3052.5|3520
1738659000000|2025-02-04 08:50:00|3056.5|3055.5|3060|3059|3061.5|3061|3056|3055.5|3007
1738659300000|2025-02-04 08:55:00|3059.5|3058.5|3062.5|3061.5|3064|3063|3059|3058|1323
1738659600000|2025-02-04 09:00:00|3063|3062|3059|3058|3066.5|3065.5|3058.5|3058|2763
1738659900000|2025-02-04 09:05:00|3060|3058.5|3062.5|3061.5|3065.5|3064.5|3060|3058|3491
1738660200000|2025-02-04 09:10:00|3063|3062|3063.5|3062.5|3067.5|3067|3062.5|3061.5|4244
1738660500000|2025-02-04 09:15:00|3064|3063.5|3065.5|3065|3067.5|3067|3062|3061.5|2829
1738660800000|2025-02-04 09:20:00|3066.5|3065.5|3066|3065|3070|3069.5|3063|3062|3877
1738661100000|2025-02-04 09:25:00|3066.5|3065.5|3064.5|3064|3070|3069|3063|3062|3344
1738661400000|2025-02-04 09:30:00|3065.5|3064.5|3070|3069.5|3070|3069.5|3063.5|3063|2349
1738661700000|2025-02-04 09:35:00|3070.5|3070|3070|3068.5|3071|3070|3067.5|3067|2308
1738662000000|2025-02-04 09:40:00|3069.5|3069|3071|3070.5|3071|3070.5|3069|3068.5|1601
1738662300000|2025-02-04 09:45:00|3071.5|3071|3068.5|3068|3072|3071.5|3068.5|3068|1296
1738662600000|2025-02-04 09:50:00|3067.5|3067|3069.5|3069|3071.5|3071|3066.5|3066|1579
1738662900000|2025-02-04 09:55:00|3070|3068.5|3070|3069|3070|3069|3065.5|3065|3589
1738663200000|2025-02-04 10:00:00|3070.5|3069.5|3070.5|3070|3073|3072|3070|3069|1482
1738663500000|2025-02-04 10:05:00|3071|3070.5|3076.5|3076|3077|3076|3070.5|3070|703
1738663800000|2025-02-04 10:10:00|3077|3076.5|3079|3078.5|3079.5|3078.5|3075|3074|3903
1738664100000|2025-02-04 10:15:00|3080|3079|3081.5|3080.5|3082|3081|3078|3077.5|3187
1738664400000|2025-02-04 10:20:00|3082|3081|3082|3081.5|3082.5|3082|3078.5|3077.5|3663
1738664700000|2025-02-04 10:25:00|3081.5|3081|3081|3080.5|3083|3082|3080|3079.5|1635
1738665000000|2025-02-04 10:30:00|3081.5|3081|3075|3074.5|3081.5|3081|3074|3073.5|1954
1738665300000|2025-02-04 10:35:00|3076|3075.5|3071.5|3071|3076|3075.5|3071|3070|3221
1738665600000|2025-02-04 10:40:00|3072|3071.5|3076|3075|3076.5|3076|3071.5|3071|2316
1738665900000|2025-02-04 10:45:00|3075.5|3075.5|3075|3074|3076|3075.5|3072.5|3072|1312
1738666200000|2025-02-04 10:50:00|3075.5|3074.5|3075.5|3075|3076.5|3075.5|3075.5|3074.5|1027
1738666500000|2025-02-04 10:55:00|3075|3074.5|3076|3075|3076.5|3075.5|3075|3074|1400
1738666800000|2025-02-04 11:00:00|3075.5|3074.5|3073|3072|3076|3075|3072.5|3072|1915
1738667100000|2025-02-04 11:05:00|3072.5|3071.5|3072.5|3072|3073.5|3072.5|3072|3071|1975
1738667400000|2025-02-04 11:10:00|3073|3072.5|3079.5|3079|3079.5|3079|3072.5|3072|2944
1738667700000|2025-02-04 11:15:00|3080|3079.5|3077.5|3076.5|3081.5|3081|3077.5|3076.5|1466
1738668000000|2025-02-04 11:20:00|3077|3077|3079.5|3078.5|3079.5|3079|3076|3075.5|2088
1738668300000|2025-02-04 11:25:00|3079|3079|3077.5|3076.5|3082|3081|3077.5|3076.5|1047
1738668600000|2025-02-04 11:30:00|3077|3077|3072.5|3072|3077.5|3077|3070|3069.5|2682
1738668900000|2025-02-04 11:35:00|3073|3072.5|3070|3069.5|3073|3072.5|3069.5|3069|1180
1738669200000|2025-02-04 11:40:00|3070.5|3070|3072.5|3071.5|3073.5|3073|3070|3069|1037
1738669500000|2025-02-04 11:45:00|3072|3071|3072.5|3072|3073.5|3073|3070.5|3069.5|1811
1738669800000|2025-02-04 11:50:00|3073|3072.5|3076.5|3076|3078|3077.5|3073|3072.5|1137
1738670100000|2025-02-04 11:55:00|3077|3076.5|3080|3079.5|3080.5|3079.5|3077|3076.5|1426
1738670400000|2025-02-04 12:00:00|3080.5|3080|3079|3078.5|3081.5|3081|3077.5|3076.5|1179
1738670700000|2025-02-04 12:05:00|3078.5|3078|3077|3076.5|3079|3078|3076.5|3076|772
1738671000000|2025-02-04 12:10:00|3077.5|3077|3079|3078.5|3080|3079.5|3076.5|3075.5|1779
1738671300000|2025-02-04 12:15:00|3079.5|3078|3077|3076.5|3079.5|3079|3075.5|3075|1481
1738671600000|2025-02-04 12:20:00|3077.5|3077|3077.5|3077|3078|3077.5|3077|3076|751
1738671900000|2025-02-04 12:25:00|3080|3079|3080|3079.5|3081|3080.5|3080|3079|934
1738672200000|2025-02-04 12:30:00|3080.5|3080|3082|3081|3083|3082|3079|3078.5|1654
1738672500000|2025-02-04 12:35:00|3082.5|3081.5|3081|3080|3083|3082|3080.5|3080|1718
1738672800000|2025-02-04 12:40:00|3080.5|3080.5|3082|3081.5|3082|3081.5|3080|3079.5|1157
1738673100000|2025-02-04 12:45:00|3081.5|3081|3083|3082|3083|3082.5|3080.5|3080|1881
1738673400000|2025-02-04 12:50:00|3084|3082.5|3086|3085.5|3087.5|3086.5|3084|3082.5|1195
1738673700000|2025-02-04 12:55:00|3085.5|3085|3084.5|3084|3086|3085.5|3084.5|3084|703
1738674000000|2025-02-04 13:00:00|3085|3084.5|3084|3083|3086|3085|3082|3081.5|1031
1738674300000|2025-02-04 13:05:00|3084.5|3083.5|3085.5|3085|3086.5|3086|3084|3083.5|1004
1738674600000|2025-02-04 13:10:00|3085|3084.5|3085|3084.5|3086|3085|3084.5|3084|2085
1738674900000|2025-02-04 13:15:00|3085.5|3084|3083|3082.5|3085.5|3084|3082.5|3082|1533
1738675200000|2025-02-04 13:20:00|3082.5|3082|3082.5|3082|3083.5|3083|3081.5|3081|2138
1738675500000|2025-02-04 13:25:00|3083|3082.5|3083|3082.5|3084|3083.5|3081|3080.5|2127
1738675800000|2025-02-04 13:30:00|3083.5|3083|3086|3085.5|3089|3088.5|3083|3082.5|4401
1738676100000|2025-02-04 13:35:00|3085.5|3085|3085|3084.5|3086.5|3085.5|3084.5|3084|2230
1738676400000|2025-02-04 13:40:00|3084.5|3084|3084.5|3084|3086|3085.5|3083.5|3083|2334
1738676700000|2025-02-04 13:45:00|3085|3084.5|3080.5|3079.5|3085|3084.5|3079.5|3079|2383
1738677000000|2025-02-04 13:50:00|3081|3080|3080|3079|3081|3080.5|3076.5|3076|3255
1738677300000|2025-02-04 13:55:00|3079.5|3079.5|3081.5|3081|3082|3081.5|3079|3078.5|2195
1738677600000|2025-02-04 14:00:00|3082|3080.5|3080.5|3080|3084|3083|3080|3079.5|4364
1738677900000|2025-02-04 14:05:00|3080|3079.5|3082.5|3082|3082.5|3082|3080|3079.5|1687
1738678200000|2025-02-04 14:10:00|3083|3082.5|3083.5|3082.5|3084.5|3084|3083|3082|1470
1738678500000|2025-02-04 14:15:00|3084|3083|3084|3083.5|3085|3084|3083|3082.5|1073
1738678800000|2025-02-04 14:20:00|3083.5|3083|3082|3081.5|3083.5|3083|3082|3081.5|2488
1738679100000|2025-02-04 14:25:00|3082.5|3082|3084|3083|3084|3083.5|3080.5|3080|2261
1738679400000|2025-02-04 14:30:00|3083.5|3083.5|3086|3085|3087.5|3087|3083|3082.5|4925
1738679700000|2025-02-04 14:35:00|3085.5|3084.5|3082.5|3082|3086.5|3086|3082.5|3081.5|2280
1738680000000|2025-02-04 14:40:00|3083|3082.5|3085|3084.5|3086|3085.5|3082.5|3081.5|4615
1738680300000|2025-02-04 14:45:00|3084.5|3084|3086|3085.5|3089.5|3089|3084.5|3084|3317
1738680600000|2025-02-04 14:50:00|3086.5|3086|3095.5|3095|3098|3097.5|3086.5|3086|4669
1738680900000|2025-02-04 14:55:00|3095|3094.5|3095.5|3093|3098.5|3097.5|3093|3092.5|3528
1738681200000|2025-02-04 15:00:00|3097|3093.5|3090.5|3090|3098.5|3096.5|3090.5|3089.5|12481
1738681500000|2025-02-04 15:05:00|3091|3090.5|3090|3089.5|3092.5|3092|3089.5|3088.5|3970
1738681800000|2025-02-04 15:10:00|3089.5|3089|3088.5|3087.5|3092.5|3091.5|3086.5|3086|6657
1738682100000|2025-02-04 15:15:00|3089|3088|3092|3091.5|3092.5|3091.5|3088|3087.5|3433
1738682400000|2025-02-04 15:20:00|3092.5|3092|3093|3092|3094.5|3093.5|3091|3090.5|2304
1738682700000|2025-02-04 15:25:00|3093.5|3092.5|3095.5|3094.5|3097|3096|3092.5|3092|1268
1738683000000|2025-02-04 15:30:00|3095|3095|3096|3095.5|3097|3096.5|3094|3093.5|3467
1738683300000|2025-02-04 15:35:00|3096.5|3096|3096|3095.5|3098.5|3097.5|3095.5|3095|2986
1738683600000|2025-02-04 15:40:00|3095.5|3095|3097|3096.5|3097.5|3097|3094|3093|1982
1738683900000|2025-02-04 15:45:00|3096.5|3096|3093.5|3092.5|3097|3096.5|3093|3092.5|2794
1738684200000|2025-02-04 15:50:00|3093|3093|3091|3090.5|3093.5|3093|3090|3089.5|2132
1738684500000|2025-02-04 15:55:00|3090.5|3090|3091|3090.5|3095|3094.5|3090|3089.5|2924
1738684800000|2025-02-04 16:00:00|3091.5|3091|3092|3091.5|3093|3092.5|3091|3090.5|2514
1738685100000|2025-02-04 16:05:00|3092.5|3092|3092|3091.5|3092.5|3092|3091|3090.5|2543
1738685400000|2025-02-04 16:10:00|3092.5|3092|3093|3092.5|3093|3092.5|3091|3090.5|2735
1738685700000|2025-02-04 16:15:00|3093.5|3093|3091|3090.5|3097|3096|3091|3090.5|5737
1738686000000|2025-02-04 16:20:00|3090.5|3090|3094.5|3093.5|3095.5|3095|3090.5|3090|6180
1738686300000|2025-02-04 16:25:00|3095|3094|3094.5|3093.5|3096|3095.5|3093.5|3092.5|6279
1738742400000|2025-02-05 08:00:00|3102.5|3101|3096.5|3095|3103|3101.5|3093|3090|9143
1738742700000|2025-02-05 08:05:00|3096|3094.5|3086|3084.5|3097|3095.5|3085.5|3084.5|8728
1738743000000|2025-02-05 08:10:00|3086.5|3085|3100.5|3099.5|3103|3102|3085.5|3084.5|4091
1738743300000|2025-02-05 08:15:00|3100|3099|3104|3102.5|3107.5|3106.5|3100|3099|2180
1738743600000|2025-02-05 08:20:00|3103.5|3102|3117|3116|3118.5|3118|3103|3102|4603
1738743900000|2025-02-05 08:25:00|3116.5|3115.5|3114|3113|3120|3119.5|3112.5|3112|8070
1738744200000|2025-02-05 08:30:00|3113.5|3113.5|3104.5|3103.5|3113.5|3113.5|3103.5|3103|8120
1738744500000|2025-02-05 08:35:00|3104|3104.5|3102.5|3101.5|3106.5|3106|3099.5|3098.5|2340
1738744800000|2025-02-05 08:40:00|3102|3101|3109.5|3108.5|3110|3108.5|3101|3100.5|2363
1738745100000|2025-02-05 08:45:00|3108.5|3107.5|3104|3103.5|3111.5|3111|3104|3103|3936
1738745400000|2025-02-05 08:50:00|3103.5|3102.5|3103|3102.5|3105|3104|3101|3100.5|1972
1738745700000|2025-02-05 08:55:00|3102.5|3102|3102|3101.5|3108|3107|3101|3100.5|2445
1738746000000|2025-02-05 09:00:00|3101.5|3101|3110.5|3109.5|3111|3109.5|3101.5|3101|2834
1738746300000|2025-02-05 09:05:00|3110|3109|3107.5|3107|3112|3111|3107.5|3107|1972
1738746600000|2025-02-05 09:10:00|3107|3106.5|3111|3110|3111.5|3110.5|3105.5|3104.5|2125
1738746900000|2025-02-05 09:15:00|3110.5|3109|3100|3099|3110.5|3109|3099.5|3099|4836
1738747200000|2025-02-05 09:20:00|3099.5|3098.5|3099|3098|3103|3102|3096.5|3095.5|3440
1738747500000|2025-02-05 09:25:00|3098.5|3097|3105.5|3104|3106|3105|3098|3097|3561
1738747800000|2025-02-05 09:30:00|3105|3104.5|3103|3102|3105|3104.5|3098|3097.5|3150
1738748100000|2025-02-05 09:35:00|3103.5|3102.5|3098.5|3097|3104.5|3103.5|3098|3097|2864
1738748400000|2025-02-05 09:40:00|3098|3097.5|3091.5|3090.5|3099|3098|3091.5|3090.5|5561
1738748700000|2025-02-05 09:45:00|3092|3091|3094|3093|3096|3094.5|3091.5|3091|2534
1738749000000|2025-02-05 09:50:00|3093|3093.5|3091|3090|3093|3093.5|3090|3089.5|1645
1738749300000|2025-02-05 09:55:00|3091.5|3090.5|3088.5|3087.5|3091.5|3090.5|3088|3087.5|3716
1738749600000|2025-02-05 10:00:00|3088|3087|3088|3087|3091.5|3090.5|3086.5|3086|3430
1738749900000|2025-02-05 10:05:00|3088.5|3087.5|3088|3087|3091|3090|3087|3086|3699
1738750200000|2025-02-05 10:10:00|3088.5|3087.5|3080|3079.5|3090.5|3090|3079|3078|4766
1738750500000|2025-02-05 10:15:00|3079.5|3079|3084|3083.5|3085.5|3084.5|3078.5|3078|4071
1738750800000|2025-02-05 10:20:00|3084.5|3084.5|3086|3085.5|3087|3086|3084|3082.5|3981
1738751100000|2025-02-05 10:25:00|3085.5|3085|3086.5|3085.5|3088|3087|3084.5|3084|2359
1738751400000|2025-02-05 10:30:00|3087.5|3086|3085.5|3085|3089|3088.5|3085.5|3085|4957
1738751700000|2025-02-05 10:35:00|3085|3084.5|3088.5|3088|3089.5|3089|3085|3084.5|2549
1738752000000|2025-02-05 10:40:00|3089|3088.5|3086.5|3085.5|3089.5|3088.5|3086|3085|3200
1738752300000|2025-02-05 10:45:00|3086|3085|3088|3087|3088.5|3088|3086|3085|2856
1738752600000|2025-02-05 10:50:00|3087.5|3086.5|3084|3083|3087.5|3086.5|3083.5|3082.5|3403
1738752900000|2025-02-05 10:55:00|3083.5|3082.5|3084.5|3084|3086|3085.5|3083|3082.5|3224
1738753200000|2025-02-05 11:00:00|3085|3083.5|3082.5|3082|3085|3084|3082|3081|2251
1738753500000|2025-02-05 11:05:00|3082|3081.5|3081|3080.5|3084|3083.5|3081|3080.5|1044
1738753800000|2025-02-05 11:10:00|3080.5|3080|3081|3080.5|3081.5|3080.5|3078.5|3078|2697
1738754100000|2025-02-05 11:15:00|3080.5|3080|3082|3081|3082.5|3081|3079|3078.5|2659
1738754400000|2025-02-05 11:20:00|3082.5|3081.5|3083.5|3082.5|3084|3083|3081|3080.5|1619
1738754700000|2025-02-05 11:25:00|3082|3081.5|3083|3082|3083|3082.5|3081.5|3080.5|984
1738755000000|2025-02-05 11:30:00|3082.5|3081.5|3082.5|3081.5|3083|3082.5|3081.5|3081|1301
1738755300000|2025-02-05 11:35:00|3082|3081|3081.5|3080.5|3083|3082|3080.5|3079.5|1246
1738755600000|2025-02-05 11:40:00|3081|3081|3079|3078.5|3081.5|3081|3079|3078|1609
1738755900000|2025-02-05 11:45:00|3079.5|3078|3080.5|3079.5|3080.5|3080|3078|3077|2384
1738756200000|2025-02-05 11:50:00|3080|3080|3080|3079.5|3080.5|3080|3079.5|3078.5|532
1738756500000|2025-02-05 11:55:00|3079.5|3079|3080|3079|3080|3079.5|3079|3078|1369
1738756800000|2025-02-05 12:00:00|3079.5|3078.5|3082|3081.5|3082|3081.5|3078|3077.5|2491
1738757100000|2025-02-05 12:05:00|3083|3082|3084.5|3083.5|3085|3084.5|3082|3081|2094
1738757400000|2025-02-05 12:10:00|3083.5|3083|3081|3080|3084|3083|3081|3080|1059
1738757700000|2025-02-05 12:15:00|3081.5|3080.5|3082.5|3081.5|3084.5|3084|3081|3080|1337
1738758000000|2025-02-05 12:20:00|3083|3082|3081|3080|3083|3082|3080.5|3080|1729
1738758300000|2025-02-05 12:25:00|3080.5|3079.5|3078.5|3077.5|3080.5|3079.5|3077|3076|2028
1738758600000|2025-02-05 12:30:00|3078|3078|3080.5|3079.5|3081|3080.5|3078|3077.5|2700
1738758900000|2025-02-05 12:35:00|3081|3080|3083.5|3082.5|3084|3083|3080.5|3079.5|1996
1738759200000|2025-02-05 12:40:00|3083|3083|3085.5|3084.5|3085.5|3084.5|3083|3082|1550
1738759500000|2025-02-05 12:45:00|3085|3085|3086.5|3085.5|3087|3086|3085|3084.5|2486
1738759800000|2025-02-05 12:50:00|3087|3086|3086.5|3085.5|3087.5|3086.5|3086|3085.5|1449
1738760100000|2025-02-05 12:55:00|3087|3086|3088|3087|3088|3087.5|3085.5|3085|467
1738760400000|2025-02-05 13:00:00|3088.5|3087.5|3085.5|3085|3089.5|3089|3083|3082|1724
1738760700000|2025-02-05 13:05:00|3086|3085.5|3083|3082|3086|3085.5|3081.5|3080.5|1077
1738761000000|2025-02-05 13:10:00|3082|3081.5|3078|3077|3082.5|3081.5|3078|3077|998
1738761300000|2025-02-05 13:15:00|3077|3076.5|3078|3077|3078.5|3077.5|3074.5|3073.5|2561
1738761600000|2025-02-05 13:20:00|3077.5|3076.5|3079.5|3078.5|3080.5|3079.5|3076.5|3075.5|3217
1738761900000|2025-02-05 13:25:00|3080|3079.5|3082.5|3081|3082.5|3081|3079.5|3079|1878
1738762200000|2025-02-05 13:30:00|3082|3080.5|3078|3077.5|3082|3080.5|3078|3077|2697
1738762500000|2025-02-05 13:35:00|3077.5|3077|3078.5|3077.5|3080.5|3079.5|3077.5|3077|2173
1738762800000|2025-02-05 13:40:00|3079|3078|3077.5|3076.5|3080.5|3079.5|3077.5|3076.5|2074
1738763100000|2025-02-05 13:45:00|3078|3077|3077.5|3076.5|3079|3078|3076.5|3076|2612
1738763400000|2025-02-05 13:50:00|3077|3076|3078.5|3078|3079.5|3078.5|3077|3076|2026
1738763700000|2025-02-05 13:55:00|3079|3078.5|3078|3077.5|3080.5|3080|3078|3077.5|1325
1738764000000|2025-02-05 14:00:00|3078.5|3077|3076|3075.5|3079|3078.5|3076|3075.5|2764
1738764300000|2025-02-05 14:05:00|3075.5|3075|3076|3075.5|3077|3076|3074.5|3074|1530
1738764600000|2025-02-05 14:10:00|3076.5|3076|3076.5|3075.5|3077|3076|3075.5|3075|988
1738764900000|2025-02-05 14:15:00|3076|3076|3079.5|3078.5|3080|3079|3075|3074.5|1589
1738765200000|2025-02-05 14:20:00|3079|3078|3077|3076|3079.5|3079|3076.5|3076|1665
1738765500000|2025-02-05 14:25:00|3077.5|3076.5|3081|3080|3081|3080.5|3077|3076|1508
1738765800000|2025-02-05 14:30:00|3081.5|3080.5|3080.5|3079.5|3085|3084|3078.5|3078|4783
1738766100000|2025-02-05 14:35:00|3081|3080|3078.5|3078|3081|3080|3076.5|3076|2319
1738766400000|2025-02-05 14:40:00|3078|3077|3080.5|3079.5|3081|3080|3075.5|3075|2435
1738766700000|2025-02-05 14:45:00|3081|3080|3080|3079|3084|3082.5|3080|3079|2699
1738767000000|2025-02-05 14:50:00|3079.5|3078.5|3075.5|3074.5|3079.5|3078.5|3073|3072.5|5469
1738767300000|2025-02-05 14:55:00|3076|3074|3073.5|3072.5|3076|3075|3072.5|3071.5|5141
1738767600000|2025-02-05 15:00:00|3075|3074|3065.5|3064.5|3078|3077.5|3065|3064.5|5327
1738767900000|2025-02-05 15:05:00|3065|3065.5|3066|3065|3069.5|3068.5|3064|3062.5|4490
1738768200000|2025-02-05 15:10:00|3065.5|3064.5|3065|3064|3067.5|3066.5|3064|3063|5325
1738768500000|2025-02-05 15:15:00|3064.5|3063.5|3068.5|3067.5|3069|3068|3064|3063|3177
1738768800000|2025-02-05 15:20:00|3068|3067|3073|3072|3073.5|3072.5|3067.5|3066.5|3918
1738769100000|2025-02-05 15:25:00|3072.5|3071.5|3070|3069|3074.5|3073.5|3069.5|3069|3993
1738769400000|2025-02-05 15:30:00|3070.5|3069.5|3080|3079|3083|3082|3070.5|3069|7001
1738769700000|2025-02-05 15:35:00|3079|3078.5|3082|3081.5|3084|3083.5|3079|3078.5|2947
1738770000000|2025-02-05 15:40:00|3081.5|3081|3080.5|3079.5|3082.5|3082|3078|3077|2553
1738770300000|2025-02-05 15:45:00|3080|3080|3079|3078|3080.5|3080|3078.5|3077.5|4086
1738770600000|2025-02-05 15:50:00|3078.5|3077.5|3074|3073|3078.5|3078|3074|3073|6331
1738770900000|2025-02-05 15:55:00|3073.5|3072.5|3078|3077|3078|3077.5|3072.5|3072|2675
1738771200000|2025-02-05 16:00:00|3077.5|3077.5|3080|3079|3080.5|3080|3076|3075|8501
1738771500000|2025-02-05 16:05:00|3079.5|3078.5|3080.5|3080|3081|3080|3079|3078|5698
1738771800000|2025-02-05 16:10:00|3080|3079.5|3077.5|3076.5|3080|3079.5|3075|3074.5|11503
1738772100000|2025-02-05 16:15:00|3077|3076|3070.5|3070|3077|3076|3070|3069.5|7479
1738772400000|2025-02-05 16:20:00|3070|3069.5|3070|3069.5|3071|3070|3068.5|3068|7517
1738772700000|2025-02-05 16:25:00|3070.5|3070|3073|3072|3075|3074.5|3069|3068.5|12963
1738828800000|2025-02-06 08:00:00|3274.5|3273.5|3279|3276.5|3285|3283|3268.5|3266|9495
1738829100000|2025-02-06 08:05:00|3278|3278|3306|3304.5|3307|3305.5|3274|3272.5|33484
1738829400000|2025-02-06 08:10:00|3307|3305.5|3292.5|3291.5|3328|3327|3288|3286.5|32947
1738829700000|2025-02-06 08:15:00|3293|3292.5|3320.5|3319.5|3322.5|3321|3292|3291|24213
1738830000000|2025-02-06 08:20:00|3321|3319|3339.5|3338|3348.5|3347.5|3295|3242.5|34549
1738830300000|2025-02-06 08:25:00|3341|3338.5|3342.5|3341.5|3355.5|3354|3339.5|3338|21046
1738830600000|2025-02-06 08:30:00|3344.5|3342.5|3351|3349.5|3357|3355.5|3331.5|3330.5|21389
1738830900000|2025-02-06 08:35:00|3353.5|3351.5|3358.5|3357|3365.5|3364|3351|3350|30299
1738831200000|2025-02-06 08:40:00|3358|3358.5|3362|3361|3362.5|3361.5|3349|3348|15598
1738831500000|2025-02-06 08:45:00|3362.5|3362.5|3365|3364|3367.5|3366.5|3355|3354|19256
1738831800000|2025-02-06 08:50:00|3364.5|3363.5|3373.5|3373|3378|3377|3359.5|3358.5|21089
1738832100000|2025-02-06 08:55:00|3374|3373.5|3378.5|3377.5|3381|3380|3357|3350|20895
1738832400000|2025-02-06 09:00:00|3379|3378|3392|3391.5|3400.5|3399.5|3378.5|3377|16843
1738832700000|2025-02-06 09:05:00|3392.5|3391|3399.5|3398.5|3403.5|3402|3392|3391|16963
1738833000000|2025-02-06 09:10:00|3400|3399|3385.5|3384.5|3404|3403|3384.5|3383.5|17455
1738833300000|2025-02-06 09:15:00|3385|3385|3371|3369.5|3385.5|3385|3365|3363.5|12003
1738833600000|2025-02-06 09:20:00|3370.5|3370|3364|3363|3377|3376|3362.5|3361.5|14660
1738833900000|2025-02-06 09:25:00|3360.5|3359.5|3367|3366.5|3373|3372.5|3360.5|3359.5|14753
1738834200000|2025-02-06 09:30:00|3367.5|3362|3374.5|3373.5|3376|3375|3362|3361|16549
1738834500000|2025-02-06 09:35:00|3375|3374|3366.5|3365.5|3376.5|3376|3362.5|3362|11747
1738834800000|2025-02-06 09:40:00|3368|3366|3372|3371|3378.5|3377.5|3367|3366|16183
1738835100000|2025-02-06 09:45:00|3373.5|3371.5|3367.5|3366.5|3376.5|3375.5|3366|3365.5|13355
1738835400000|2025-02-06 09:50:00|3368.5|3367|3381|3380|3383|3382|3368|3367|8131
1738835700000|2025-02-06 09:55:00|3381.5|3380.5|3365.5|3364.5|3381.5|3380.5|3365.5|3364.5|6569
1738836000000|2025-02-06 10:00:00|3365|3363|3369|3368.5|3369.5|3368.5|3362|3361.5|5885
1738836300000|2025-02-06 10:05:00|3369.5|3369|3370|3369.5|3373.5|3373|3367|3366.5|7348
1738836600000|2025-02-06 10:10:00|3371|3370|3371.5|3371|3376.5|3376|3370|3369.5|10067
1738836900000|2025-02-06 10:15:00|3371|3370.5|3374.5|3374|3376.5|3375.5|3371|3370|4641
1738837200000|2025-02-06 10:20:00|3374|3373.5|3384.5|3384|3385|3384.5|3373.5|3372.5|7010
1738837500000|2025-02-06 10:25:00|3385|3384.5|3403|3402.5|3403.5|3402.5|3384.5|3384|17363
1738837800000|2025-02-06 10:30:00|3403.5|3402|3400|3399|3411|3410.5|3399.5|3398|11983
1738838100000|2025-02-06 10:35:00|3401.5|3400.5|3403|3402.5|3408|3407|3397|3396|7381
1738838400000|2025-02-06 10:40:00|3402.5|3402|3391|3389.5|3402.5|3402.5|3390|3388.5|10612
1738838700000|2025-02-06 10:45:00|3390.5|3390|3389.5|3388|3395.5|3394.5|3389|3387.5|10198
1738839000000|2025-02-06 10:50:00|3388|3387.5|3393|3392|3395.5|3394.5|3387|3386|6124
1738839300000|2025-02-06 10:55:00|3393.5|3392.5|3377|3375.5|3395|3394|3370.5|3369.5|10053
1738839600000|2025-02-06 11:00:00|3376.5|3376|3374.5|3373.5|3378.5|3377.5|3370.5|3370|9845
1738839900000|2025-02-06 11:05:00|3375|3374|3389.5|3389|3389.5|3389|3374.5|3373.5|9192
1738840200000|2025-02-06 11:10:00|3389|3388.5|3393|3392.5|3394|3393|3387.5|3387|9456
1738840500000|2025-02-06 11:15:00|3393.5|3393.5|3395.5|3394.5|3401.5|3400.5|3391|3390|8955
1738840800000|2025-02-06 11:20:00|3396|3395|3398|3397|3398|3397|3389.5|3388.5|5863
1738841100000|2025-02-06 11:25:00|3397.5|3397.5|3394.5|3393.5|3401|3400|3393.5|3392.5|4584
1738841400000|2025-02-06 11:30:00|3396|3394|3397.5|3396.5|3398|3397|3388|3387|7078
1738841700000|2025-02-06 11:35:00|3398|3397|3395|3394|3398|3397|3391.5|3391|4615
1738842000000|2025-02-06 11:40:00|3396.5|3396|3409|3408|3409.5|3408.5|3395|3394|9986
1738842300000|2025-02-06 11:45:00|3410|3408.5|3410|3409|3412|3411|3406.5|3406|8178
1738842600000|2025-02-06 11:50:00|3409.5|3408.5|3406|3405|3411.5|3411|3405.5|3405|4855
1738842900000|2025-02-06 11:55:00|3407|3406.5|3418.5|3416.5|3418.5|3416.5|3406|3405|6045
1738843200000|2025-02-06 12:00:00|3419|3417|3429|3428|3429|3428.5|3417|3415.5|5960
1738843500000|2025-02-06 12:05:00|3429.5|3429|3425|3424.5|3430|3429|3418.5|3417|6511
1738843800000|2025-02-06 12:10:00|3424|3423.5|3421|3420.5|3429.5|3429|3420|3419|4251
1738844100000|2025-02-06 12:15:00|3421.5|3421|3428|3427|3430.5|3430|3421.5|3421|3899
1738844400000|2025-02-06 12:20:00|3428.5|3427.5|3430|3429|3433|3432.5|3423|3422|8247
1738844700000|2025-02-06 12:25:00|3429.5|3428|3419|3418.5|3430|3429.5|3419|3418.5|4778
1738845000000|2025-02-06 12:30:00|3418.5|3417.5|3423.5|3422.5|3432|3431.5|3418.5|3417.5|6116
1738845300000|2025-02-06 12:35:00|3422.5|3422|3425.5|3424.5|3426.5|3425.5|3417.5|3416.5|7629
1738845600000|2025-02-06 12:40:00|3425|3424|3423|3422.5|3428.5|3428|3423|3422.5|5715
1738845900000|2025-02-06 12:45:00|3423.5|3423|3428|3427|3430|3429.5|3422.5|3421.5|6663
1738846200000|2025-02-06 12:50:00|3428.5|3427.5|3447|3446.5|3450|3449|3428|3427.5|12184
1738846500000|2025-02-06 12:55:00|3446.5|3445.5|3445|3444.5|3448.5|3447.5|3443.5|3443|9241
1738846800000|2025-02-06 13:00:00|3446.5|3445.5|3446.5|3445.5|3449.5|3449|3445.5|3445|6839
1738847100000|2025-02-06 13:05:00|3446|3445|3443.5|3443|3447|3446.5|3442|3441|4025
1738847400000|2025-02-06 13:10:00|3444|3441.5|3448|3447|3448.5|3447.5|3442|3441.5|3959
1738847700000|2025-02-06 13:15:00|3448.5|3447.5|3438|3437|3449|3448|3437|3436.5|5085
1738848000000|2025-02-06 13:20:00|3437.5|3437.5|3447.5|3446.5|3448|3447|3436|3435.5|8898
1738848300000|2025-02-06 13:25:00|3448|3447|3456|3455|3457|3455|3447|3446.5|7588
1738848600000|2025-02-06 13:30:00|3456.5|3454.5|3455|3453.5|3456.5|3455.5|3451.5|3450.5|7767
1738848900000|2025-02-06 13:35:00|3454.5|3453|3451|3450|3456.5|3456|3448|3447.5|5461
1738849200000|2025-02-06 13:40:00|3450.5|3449.5|3449|3448|3450.5|3449.5|3442|3441|7790
1738849500000|2025-02-06 13:45:00|3447.5|3447|3455.5|3454.5|3456|3455|3444|3443.5|6860
1738849800000|2025-02-06 13:50:00|3452|3451.5|3452.5|3451.5|3454.5|3453.5|3448|3447.5|7125
1738850100000|2025-02-06 13:55:00|3452|3452|3467.5|3467|3470|3468.5|3450|3449.5|8751
1738850400000|2025-02-06 14:00:00|3468.5|3467.5|3484.5|3483.5|3489|3488|3466.5|3466|11200
1738850700000|2025-02-06 14:05:00|3485.5|3484.5|3474.5|3473.5|3486.5|3485.5|3470.5|3469.5|9783
1738851000000|2025-02-06 14:10:00|3476|3474|3469.5|3468.5|3477.5|3476.5|3462.5|3462|14557
1738851300000|2025-02-06 14:15:00|3470|3469|3462.5|3462|3475|3474|3460.5|3460|6980
1738851600000|2025-02-06 14:20:00|3463|3461.5|3457|3456.5|3463.5|3462.5|3454.5|3454|13168
1738851900000|2025-02-06 14:25:00|3457.5|3457|3451|3450|3462.5|3462|3451|3450|10504
1738852200000|2025-02-06 14:30:00|3450.5|3451|3469|3468|3473.5|3473|3450.5|3450.5|12389
1738852500000|2025-02-06 14:35:00|3468.5|3467.5|3479.5|3478.5|3480.5|3479.5|3468.5|3467.5|11390
1738852800000|2025-02-06 14:40:00|3479|3478|3476|3475|3479|3478|3473|3472.5|8792
1738853100000|2025-02-06 14:45:00|3475.5|3474.5|3472.5|3471.5|3475.5|3474.5|3467.5|3466.5|7297
1738853400000|2025-02-06 14:50:00|3470|3469.5|3478.5|3478|3479.5|3478.5|3465|3464|8935
1738853700000|2025-02-06 14:55:00|3479.5|3477.5|3487.5|3487|3487.5|3487|3479|3477.5|6290
1738854000000|2025-02-06 15:00:00|3488|3487.5|3491|3490|3499.5|3499|3488|3487.5|16911
1738854300000|2025-02-06 15:05:00|3491.5|3491|3481|3480|3491.5|3491|3481|3480|11278
1738854600000|2025-02-06 15:10:00|3480.5|3480.5|3497|3496|3503.5|3502.5|3480.5|3480|19129
1738854900000|2025-02-06 15:15:00|3496.5|3495.5|3504|3502.5|3508|3507|3495|3494|10578
1738855200000|2025-02-06 15:20:00|3503.5|3502|3498.5|3498|3504|3503|3494|3493.5|12170
1738855500000|2025-02-06 15:25:00|3499|3498.5|3500|3499|3505.5|3504.5|3487|3486|11950
1738855800000|2025-02-06 15:30:00|3500.5|3499.5|3502|3501|3508.5|3508|3498.5|3498|12043
1738856100000|2025-02-06 15:35:00|3502.5|3502|3482|3481|3507.5|3506.5|3481.5|3481|11159
1738856400000|2025-02-06 15:40:00|3482.5|3481.5|3495|3494|3495|3494.5|3482|3481|18204
1738856700000|2025-02-06 15:45:00|3495.5|3494.5|3496.5|3495.5|3506.5|3505.5|3495.5|3494.5|9920
1738857000000|2025-02-06 15:50:00|3497|3496|3505|3504|3506|3505.5|3495|3494.5|8837
1738857300000|2025-02-06 15:55:00|3505.5|3504.5|3503|3502|3508.5|3508|3496.5|3496|13177
1738857600000|2025-02-06 16:00:00|3502|3501.5|3506.5|3506|3508.5|3507.5|3500.5|3499.5|9763
1738857900000|2025-02-06 16:05:00|3506|3505.5|3516.5|3515.5|3519|3518|3504.5|3504|14742
1738858200000|2025-02-06 16:10:00|3516|3515|3521.5|3521|3521.5|3521|3505|3504.5|11617
1738858500000|2025-02-06 16:15:00|3522|3521.5|3518|3517.5|3528|3527.5|3517|3516|12140
1738858800000|2025-02-06 16:20:00|3518.5|3518|3510|3509|3518.5|3518|3506.5|3506|17656
1738859100000|2025-02-06 16:25:00|3507|3506.5|3505|3504|3510|3509.5|3500.5|3500|30036
1738915200000|2025-02-07 08:00:00|3511.5|3510.5|3555|3553|3557.5|3556|3511.5|3510.5|16800
1738915500000|2025-02-07 08:05:00|3555.5|3554|3544|3543|3555.5|3554|3539.5|3538|18410
1738915800000|2025-02-07 08:10:00|3543.5|3542|3532.5|3531|3556.5|3555.5|3526|3525|21444
1738916100000|2025-02-07 08:15:00|3533|3531.5|3542.5|3541|3545|3544|3533|3531.5|12702
1738916400000|2025-02-07 08:20:00|3541|3541.5|3562.5|3562|3562.5|3562|3540.5|3539|14731
1738916700000|2025-02-07 08:25:00|3563.5|3562.5|3562|3561.5|3569.5|3569|3559.5|3558|10095
1738917000000|2025-02-07 08:30:00|3563|3562|3569.5|3569|3570.5|3569.5|3558|3557|8126
1738917300000|2025-02-07 08:35:00|3571|3570.5|3579.5|3578.5|3580.5|3579.5|3570|3569.5|17375
1738917600000|2025-02-07 08:40:00|3580|3579|3573.5|3572.5|3582|3581.5|3572|3571|11021
1738917900000|2025-02-07 08:45:00|3573|3573|3568|3567|3576.5|3576|3564|3563.5|6823
1738918200000|2025-02-07 08:50:00|3567.5|3565|3546.5|3545.5|3568|3566|3545.5|3544.5|7384
1738918500000|2025-02-07 08:55:00|3547|3546|3549.5|3549|3550|3549.5|3539|3538|6455
1738918800000|2025-02-07 09:00:00|3550|3549.5|3554.5|3553.5|3554.5|3554|3544.5|3544|8084
1738919100000|2025-02-07 09:05:00|3555|3554|3552|3551|3556.5|3555.5|3548|3547.5|7556
1738919400000|2025-02-07 09:10:00|3551.5|3551.5|3549|3548.5|3551.5|3551.5|3540.5|3539.5|8621
1738919700000|2025-02-07 09:15:00|3549.5|3548|3547|3546.5|3551.5|3551|3545.5|3544|8110
1738920000000|2025-02-07 09:20:00|3548|3547|3546|3545.5|3549|3548.5|3542.5|3541|8848
1738920300000|2025-02-07 09:25:00|3545.5|3545|3547.5|3546.5|3547.5|3546.5|3543.5|3542.5|5021
1738920600000|2025-02-07 09:30:00|3548|3547|3550.5|3549.5|3553|3552.5|3548|3546.5|5862
1738920900000|2025-02-07 09:35:00|3551.5|3551|3547.5|3547|3554.5|3554|3544|3543.5|4688
1738921200000|2025-02-07 09:40:00|3548|3547.5|3536.5|3535.5|3548|3547.5|3536.5|3535.5|3986
1738921500000|2025-02-07 09:45:00|3536|3534.5|3531.5|3530|3536|3535.5|3526.5|3525.5|6756
1738921800000|2025-02-07 09:50:00|3531|3529.5|3530|3529.5|3534|3533.5|3529.5|3529|5414
1738922100000|2025-02-07 09:55:00|3531|3530|3530|3529.5|3531.5|3530.5|3528|3527.5|5565
1738922400000|2025-02-07 10:00:00|3530.5|3530|3531|3530.5|3532.5|3531.5|3529.5|3528.5|3440
1738922700000|2025-02-07 10:05:00|3531.5|3531|3531|3530.5|3536.5|3536|3531|3530.5|3407
1738923000000|2025-02-07 10:10:00|3533.5|3532.5|3533|3532.5|3538.5|3537.5|3533|3532|3077
1738923300000|2025-02-07 10:15:00|3534|3533|3536.5|3536|3536.5|3536|3530|3529|4210
1738923600000|2025-02-07 10:20:00|3538|3537|3543|3542.5|3544|3543|3538|3537|7627
1738923900000|2025-02-07 10:25:00|3542.5|3541.5|3551.5|3550.5|3555|3554|3541|3539.5|4627
1738924200000|2025-02-07 10:30:00|3552|3551|3551|3549.5|3553|3552|3549|3548|2747
1738924500000|2025-02-07 10:35:00|3550.5|3549|3537.5|3537|3551|3549|3534.5|3533.5|5340
1738924800000|2025-02-07 10:40:00|3538|3537.5|3542|3541|3545.5|3545|3538|3537|4969
1738925100000|2025-02-07 10:45:00|3541.5|3541.5|3536.5|3536|3543.5|3543|3536.5|3535.5|5384
1738925400000|2025-02-07 10:50:00|3536|3535.5|3534|3533.5|3538|3537|3533|3532.5|4531
1738925700000|2025-02-07 10:55:00|3535.5|3534.5|3543.5|3542.5|3544.5|3543.5|3535.5|3534.5|4163
1738926000000|2025-02-07 11:00:00|3542.5|3543|3540.5|3540|3546|3545.5|3540|3539|3444
1738926300000|2025-02-07 11:05:00|3540|3539.5|3532|3531|3540|3539.5|3530|3529|6450
1738926600000|2025-02-07 11:10:00|3531.5|3531.5|3537|3536.5|3537.5|3536.5|3531.5|3531.5|2932
1738926900000|2025-02-07 11:15:00|3536.5|3536|3542.5|3542|3542.5|3542|3534.5|3534|3712
1738927200000|2025-02-07 11:20:00|3542|3541.5|3535|3534|3542|3541.5|3534.5|3533.5|7040
1738927500000|2025-02-07 11:25:00|3534.5|3532.5|3534.5|3534|3536|3535.5|3533.5|3532|4333
1738927800000|2025-02-07 11:30:00|3533.5|3533.5|3532.5|3532|3536|3535.5|3531|3530.5|5213
1738928100000|2025-02-07 11:35:00|3532|3531.5|3532.5|3532|3534|3533|3531.5|3530.5|4363
1738928400000|2025-02-07 11:40:00|3532|3531.5|3530|3529.5|3532.5|3531.5|3529.5|3528.5|2816
1738928700000|2025-02-07 11:45:00|3530.5|3530|3531.5|3531|3533|3532.5|3530|3529.5|1553
1738929000000|2025-02-07 11:50:00|3532|3530.5|3532.5|3532|3533|3532.5|3530|3529.5|2557
1738929300000|2025-02-07 11:55:00|3533|3534|3530|3529.5|3534.5|3534|3530|3529.5|2671
1738929600000|2025-02-07 12:00:00|3530.5|3530|3531.5|3531|3532.5|3532|3530|3529.5|2339
1738929900000|2025-02-07 12:05:00|3531|3530.5|3536|3535.5|3538|3537.5|3531|3530.5|3659
1738930200000|2025-02-07 12:10:00|3535.5|3534.5|3528|3527|3535.5|3535|3528|3527|1200
1738930500000|2025-02-07 12:15:00|3527.5|3526.5|3527.5|3527|3531|3530.5|3526|3525|2698
1738930800000|2025-02-07 12:20:00|3528|3526.5|3528.5|3528|3529.5|3529|3526.5|3526|1097
1738931100000|2025-02-07 12:25:00|3528|3527.5|3530|3529|3530|3529.5|3527|3526.5|2761
1738931400000|2025-02-07 12:30:00|3531|3529.5|3531|3530.5|3531.5|3531|3528.5|3528|3149
1738931700000|2025-02-07 12:35:00|3530.5|3530|3527.5|3526.5|3532|3531.5|3511|3509.5|2612
1738932000000|2025-02-07 12:40:00|3527|3526|3528|3527|3529|3528.5|3522|3521.5|5361
1738932300000|2025-02-07 12:45:00|3529|3527.5|3532.5|3531.5|3533|3532.5|3527.5|3527|3938
1738932600000|2025-02-07 12:50:00|3532|3532|3535.5|3535|3535.5|3535|3530.5|3530|2619
1738932900000|2025-02-07 12:55:00|3536|3538|3546|3545.5|3548.5|3547.5|3535.5|3537.5|4610
1738933200000|2025-02-07 13:00:00|3547|3546|3548.5|3548|3550|3549.5|3546.5|3545.5|3003
1738933500000|2025-02-07 13:05:00|3549|3547.5|3555.5|3555|3558.5|3558|3547|3546.5|4532
1738933800000|2025-02-07 13:10:00|3556|3553|3558.5|3557.5|3563.5|3562.5|3554|3553|3751
1738934100000|2025-02-07 13:15:00|3558|3557|3555.5|3555|3561.5|3560.5|3552.5|3551|4904
1738934400000|2025-02-07 13:20:00|3554.5|3553.5|3548|3547|3554.5|3554|3543|3542|6768
1738934700000|2025-02-07 13:25:00|3547.5|3547.5|3551.5|3550.5|3552|3551|3547|3546|3730
1738935000000|2025-02-07 13:30:00|3552|3553.5|3559|3558|3559|3558|3548.5|3547|6510
1738935300000|2025-02-07 13:35:00|3558.5|3558.5|3561.5|3560.5|3568|3567|3558.5|3558|6721
1738935600000|2025-02-07 13:40:00|3561|3560|3568|3567|3568|3567.5|3560.5|3560|5089
1738935900000|2025-02-07 13:45:00|3567.5|3566.5|3565|3564.5|3568|3567|3562|3561.5|6240
1738936200000|2025-02-07 13:50:00|3564.5|3564|3560|3559.5|3567.5|3566.5|3556.5|3555.5|6096
1738936500000|2025-02-07 13:55:00|3559.5|3559|3551.5|3550.5|3561|3560.5|3551.5|3550.5|3683
1738936800000|2025-02-07 14:00:00|3551|3549.5|3552.5|3552|3554|3553.5|3547.5|3546.5|3897
1738937100000|2025-02-07 14:05:00|3553|3551.5|3559|3558|3559.5|3559|3551|3550|4770
1738937400000|2025-02-07 14:10:00|3559.5|3558.5|3560|3559.5|3562.5|3562|3557.5|3557|2061
1738937700000|2025-02-07 14:15:00|3560.5|3560|3571.5|3570.5|3571.5|3570.5|3560|3559.5|5470
1738938000000|2025-02-07 14:20:00|3571|3570|3570.5|3570|3572.5|3572|3566.5|3565.5|5541
1738938300000|2025-02-07 14:25:00|3570|3569.5|3573|3571.5|3573|3572.5|3566.5|3565.5|4903
1738938600000|2025-02-07 14:30:00|3573.5|3572|3569|3568|3575|3574.5|3564|3563|8893
1738938900000|2025-02-07 14:35:00|3570|3568.5|3572|3571|3572.5|3572|3568.5|3568|5693
1738939200000|2025-02-07 14:40:00|3571.5|3570.5|3565|3564|3573|3572.5|3562|3561.5|8194
1738939500000|2025-02-07 14:45:00|3565.5|3564.5|3569.5|3568.5|3569.5|3568.5|3561.5|3560.5|5164
1738939800000|2025-02-07 14:50:00|3569|3569|3566|3565|3571.5|3570.5|3565|3564.5|6479
1738940100000|2025-02-07 14:55:00|3567.5|3566.5|3571|3570|3572.5|3571.5|3567|3566|7670
1738940400000|2025-02-07 15:00:00|3569.5|3568.5|3571|3570|3574|3573.5|3566.5|3565.5|8048
1738940700000|2025-02-07 15:05:00|3571.5|3571|3575|3574.5|3578.5|3578|3569.5|3568.5|9143
1738941000000|2025-02-07 15:10:00|3576|3574|3577.5|3577|3582.5|3582|3575.5|3574|8578
1738941300000|2025-02-07 15:15:00|3578|3576.5|3587|3586.5|3587|3586.5|3578|3576.5|4410
1738941600000|2025-02-07 15:20:00|3587.5|3587|3578.5|3577.5|3590.5|3589.5|3577|3576.5|7529
1738941900000|2025-02-07 15:25:00|3578|3578|3580.5|3579.5|3582.5|3582|3578|3577|8520
1738942200000|2025-02-07 15:30:00|3580|3580|3581|3580|3581.5|3581|3579.5|3579|4365
1738942500000|2025-02-07 15:35:00|3580.5|3579.5|3583|3582|3584|3583.5|3579.5|3579|4906
1738942800000|2025-02-07 15:40:00|3582.5|3582.5|3587.5|3587|3589|3588.5|3582|3581.5|4215
1738943100000|2025-02-07 15:45:00|3587|3586.5|3587.5|3587|3589|3588.5|3587|3586.5|4375
1738943400000|2025-02-07 15:50:00|3586.5|3586|3566|3565|3587|3586|3563|3562.5|17658
1738943700000|2025-02-07 15:55:00|3566.5|3565.5|3578.5|3578|3579|3578|3566|3565.5|13205
1738944000000|2025-02-07 16:00:00|3578|3577.5|3577.5|3577|3580|3579.5|3574.5|3574|13441
1738944300000|2025-02-07 16:05:00|3578|3576.5|3582|3581.5|3582.5|3582|3576.5|3576|9722
1738944600000|2025-02-07 16:10:00|3581.5|3581|3581|3580.5|3584.5|3584|3580.5|3579.5|8315
1738944900000|2025-02-07 16:15:00|3580.5|3580|3587|3586|3588.5|3588|3579.5|3579|11793
1738945200000|2025-02-07 16:20:00|3587.5|3586.5|3587.5|3587|3589.5|3589|3584.5|3584|8198
1738945500000|2025-02-07 16:25:00|3587|3586.5|3580|3579|3590|3589.5|3580|3579|7616
1739174400000|2025-02-10 08:00:00|3604|3601.5|3612.5|3610.5|3625.5|3624.5|3604|3601.5|13045
1739174700000|2025-02-10 08:05:00|3609|3611|3597|3596|3609.5|3611|3591|3590|8448
1739175000000|2025-02-10 08:10:00|3597.5|3596.5|3595|3594.5|3598|3597.5|3589|3587.5|9001
1739175300000|2025-02-10 08:15:00|3595.5|3595.5|3585.5|3584.5|3597|3596|3582|3581|8820
1739175600000|2025-02-10 08:20:00|3586|3585|3591.5|3591|3591.5|3591|3583|3582.5|3909
1739175900000|2025-02-10 08:25:00|3591|3590.5|3580.5|3579|3594|3593|3575.5|3575|8267
1739176200000|2025-02-10 08:30:00|3580|3578.5|3578|3577|3585.5|3584.5|3575|3574|7013
1739176500000|2025-02-10 08:35:00|3577.5|3577.5|3579.5|3578.5|3579.5|3578.5|3572.5|3572|8541
1739176800000|2025-02-10 08:40:00|3580|3579|3587.5|3587|3587.5|3587|3579|3578|3274
1739177100000|2025-02-10 08:45:00|3588.5|3588|3586|3585.5|3591|3589.5|3583|3582.5|5810
1739177400000|2025-02-10 08:50:00|3585.5|3585|3588.5|3588|3588.5|3588|3582|3581.5|3863
1739177700000|2025-02-10 08:55:00|3588|3587.5|3582.5|3581.5|3588|3587.5|3580|3579.5|6828
1739178000000|2025-02-10 09:00:00|3583.5|3582|3573|3572|3583.5|3583|3572|3571.5|7517
1739178300000|2025-02-10 09:05:00|3573.5|3572.5|3574.5|3573.5|3576.5|3576|3571|3570|9545
1739178600000|2025-02-10 09:10:00|3574|3574|3579.5|3578.5|3581.5|3581|3574|3573.5|4926
1739178900000|2025-02-10 09:15:00|3579|3579|3570.5|3569.5|3580|3579.5|3568.5|3567.5|7256
1739179200000|2025-02-10 09:20:00|3571.5|3570.5|3577|3576.5|3577.5|3577|3570|3569.5|7105
1739179500000|2025-02-10 09:25:00|3577.5|3577|3580|3579.5|3581|3580|3574|3573.5|4071
1739179800000|2025-02-10 09:30:00|3580.5|3580|3586.5|3585.5|3587.5|3586.5|3580.5|3580|4202
1739180100000|2025-02-10 09:35:00|3586|3585|3589|3588|3590|3589.5|3585|3584|3624
1739180400000|2025-02-10 09:40:00|3588.5|3588.5|3588|3587|3589|3588.5|3586|3585.5|2783
1739180700000|2025-02-10 09:45:00|3585.5|3587.5|3585.5|3584.5|3586.5|3587.5|3583.5|3583|4343
1739181000000|2025-02-10 09:50:00|3586|3585|3584.5|3584|3588.5|3588|3584|3583.5|4584
1739181300000|2025-02-10 09:55:00|3585|3584.5|3583|3582.5|3585.5|3585|3582.5|3582|2433
1739181600000|2025-02-10 10:00:00|3582.5|3582|3579|3578.5|3582.5|3582|3576.5|3576|3791
1739181900000|2025-02-10 10:05:00|3578.5|3578|3576.5|3575.5|3578.5|3578|3572.5|3571.5|3330
1739182200000|2025-02-10 10:10:00|3577|3576.5|3579.5|3579|3579.5|3579|3573.5|3572.5|5029
1739182500000|2025-02-10 10:15:00|3580|3579.5|3588|3587|3588.5|3588|3579|3578.5|6820
1739182800000|2025-02-10 10:20:00|3587.5|3586.5|3589|3588.5|3592|3591|3587|3586.5|4671
1739183100000|2025-02-10 10:25:00|3588.5|3588|3588.5|3587.5|3590|3589.5|3588|3587.5|4162
1739183400000|2025-02-10 10:30:00|3588|3588|3584.5|3583.5|3589.5|3589|3583|3582|3986
1739183700000|2025-02-10 10:35:00|3585|3584|3591.5|3591|3591.5|3591|3585|3584|3884
1739184000000|2025-02-10 10:40:00|3592|3590.5|3590|3589.5|3593.5|3592.5|3589|3588|3570
1739184300000|2025-02-10 10:45:00|3590.5|3590|3592.5|3592|3593|3592.5|3589|3588.5|3567
1739184600000|2025-02-10 10:50:00|3593|3592.5|3592|3591.5|3594.5|3594|3591.5|3591|3143
1739184900000|2025-02-10 10:55:00|3591.5|3590.5|3594.5|3594|3594.5|3594|3591.5|3590.5|1820
1739185200000|2025-02-10 11:00:00|3595|3594.5|3597.5|3597|3597.5|3597|3594.5|3594|1977
1739185500000|2025-02-10 11:05:00|3597|3596.5|3597.5|3597|3598|3597.5|3596.5|3596|2127
1739185800000|2025-02-10 11:10:00|3598|3597.5|3596.5|3596|3598.5|3597.5|3595|3594.5|4203
1739186100000|2025-02-10 11:15:00|3597|3596.5|3602.5|3602|3604|3603|3597|3596.5|4104
1739186400000|2025-02-10 11:20:00|3602|3601.5|3602.5|3602|3603.5|3603|3601|3600.5|2800
1739186700000|2025-02-10 11:25:00|3602|3601.5|3602.5|3602|3604|3603|3601|3600.5|2676
1739187000000|2025-02-10 11:30:00|3603.5|3603|3608|3607|3608|3607|3603.5|3603|5021
1739187300000|2025-02-10 11:35:00|3608.5|3607.5|3604.5|3604|3609|3608.5|3604.5|3604|3409
1739187600000|2025-02-10 11:40:00|3603.5|3603|3600|3599.5|3604|3603.5|3599.5|3598.5|1309
1739187900000|2025-02-10 11:45:00|3600.5|3600|3597.5|3597|3600.5|3600|3595.5|3594.5|1555
1739188200000|2025-02-10 11:50:00|3597|3596|3596|3595|3598.5|3598|3596|3595|2206
1739188500000|2025-02-10 11:55:00|3595.5|3595.5|3594|3593|3596|3595.5|3593.5|3593|3149
1739188800000|2025-02-10 12:00:00|3593.5|3592.5|3581.5|3581|3593.5|3593|3581.5|3581|4089
1739189100000|2025-02-10 12:05:00|3582|3581.5|3582.5|3582|3583.5|3583|3580.5|3580|1530
1739189400000|2025-02-10 12:10:00|3583|3582.5|3587|3586.5|3587|3586.5|3582.5|3582|944
1739189700000|2025-02-10 12:15:00|3587.5|3587|3591|3590.5|3591|3590.5|3586|3585.5|3537
1739190000000|2025-02-10 12:20:00|3590.5|3590|3588.5|3588|3590.5|3590|3588|3587.5|2578
1739190300000|2025-02-10 12:25:00|3589|3588.5|3588.5|3588|3589.5|3589|3588|3587.5|1105
1739190600000|2025-02-10 12:30:00|3589.5|3588.5|3590.5|3590|3591.5|3591|3589|3588.5|2057
1739190900000|2025-02-10 12:35:00|3591|3590.5|3592|3591|3592|3591.5|3590.5|3590|3348
1739191200000|2025-02-10 12:40:00|3591.5|3591.5|3594|3593.5|3596.5|3596|3591.5|3591|4606
1739191500000|2025-02-10 12:45:00|3593|3592.5|3591.5|3591|3593|3592.5|3591.5|3590.5|1954
1739191800000|2025-02-10 12:50:00|3590.5|3590|3586.5|3586|3591|3590|3586.5|3586|3098
1739192100000|2025-02-10 12:55:00|3586|3585.5|3587.5|3586.5|3588|3587|3584|3583.5|1820
1739192400000|2025-02-10 13:00:00|3588|3587|3592.5|3591.5|3593|3592.5|3588|3587|2163
1739192700000|2025-02-10 13:05:00|3591|3592|3592.5|3591.5|3594.5|3594|3591|3590.5|2271
1739193000000|2025-02-10 13:10:00|3592|3592|3589|3588.5|3593.5|3593|3589|3588.5|2718
1739193300000|2025-02-10 13:15:00|3588.5|3588|3587|3586.5|3590|3589|3587|3586.5|2267
1739193600000|2025-02-10 13:20:00|3586.5|3586|3583.5|3582.5|3586.5|3586|3582.5|3582|2265
1739193900000|2025-02-10 13:25:00|3584|3583|3583|3582.5|3586|3585.5|3582|3581.5|2096
1739194200000|2025-02-10 13:30:00|3582.5|3582|3584|3583.5|3585.5|3585|3582|3581.5|3664
1739194500000|2025-02-10 13:35:00|3583.5|3583|3581|3580.5|3583.5|3583|3580.5|3580|4461
1739194800000|2025-02-10 13:40:00|3581.5|3581|3585.5|3585|3585.5|3585|3581|3581|2437
1739195100000|2025-02-10 13:45:00|3585|3584.5|3585|3584.5|3588|3587.5|3583|3582|5495
1739195400000|2025-02-10 13:50:00|3586|3585|3584.5|3583.5|3588.5|3588|3584|3583.5|8596
1739195700000|2025-02-10 13:55:00|3584|3583|3580.5|3580|3584|3583|3580|3579.5|3939
1739196000000|2025-02-10 14:00:00|3581|3580.5|3578.5|3578|3581|3580.5|3578|3577|4523
1739196300000|2025-02-10 14:05:00|3578|3577.5|3569.5|3569|3578.5|3577.5|3568|3567.5|9082
1739196600000|2025-02-10 14:10:00|3570|3568|3575.5|3574.5|3577|3576.5|3566.5|3566|5344
1739196900000|2025-02-10 14:15:00|3575|3575|3566|3565.5|3575|3575|3563.5|3563|7383
1739197200000|2025-02-10 14:20:00|3566.5|3566|3573|3572.5|3575.5|3574.5|3564|3563|8871
1739197500000|2025-02-10 14:25:00|3572.5|3572|3566|3565|3574|3573.5|3565.5|3564.5|3499
1739197800000|2025-02-10 14:30:00|3566.5|3565.5|3561|3560|3569.5|3569|3561|3560|8768
1739198100000|2025-02-10 14:35:00|3562|3561|3555.5|3555|3562|3561.5|3552.5|3552|12073
1739198400000|2025-02-10 14:40:00|3554.5|3554.5|3551.5|3551|3556|3555|3547.5|3546.5|9759
1739198700000|2025-02-10 14:45:00|3552|3549|3545|3544|3552|3551.5|3544.5|3543.5|6641
1739199000000|2025-02-10 14:50:00|3545.5|3544.5|3550|3549.5|3556|3555|3544.5|3544|6712
1739199300000|2025-02-10 14:55:00|3550.5|3550|3550|3549.5|3552.5|3552|3548|3547.5|8131
1739199600000|2025-02-10 15:00:00|3550.5|3550|3557.5|3557|3559.5|3558.5|3548.5|3547.5|12617
1739199900000|2025-02-10 15:05:00|3557|3556.5|3554.5|3554|3557.5|3557|3551.5|3550.5|14198
1739200200000|2025-02-10 15:10:00|3554|3553.5|3549|3548|3557.5|3556.5|3549|3548|4913
1739200500000|2025-02-10 15:15:00|3548.5|3548.5|3550|3549.5|3551.5|3550.5|3548|3547.5|6555
1739200800000|2025-02-10 15:20:00|3549.5|3549|3549.5|3548.5|3550.5|3550|3548|3547.5|3444
1739201100000|2025-02-10 15:25:00|3549|3549|3551|3550|3554.5|3553.5|3548|3547.5|3338
1739201400000|2025-02-10 15:30:00|3551.5|3550.5|3552|3551.5|3553|3552|3550|3549|5305
1739201700000|2025-02-10 15:35:00|3552.5|3552|3545.5|3545|3553|3552|3545.5|3545|4549
1739202000000|2025-02-10 15:40:00|3546|3545.5|3539.5|3538.5|3547.5|3546.5|3538.5|3538|6750
1739202300000|2025-02-10 15:45:00|3539|3539|3537.5|3537|3539.5|3539|3536|3535.5|9360
1739202600000|2025-02-10 15:50:00|3538|3537.5|3532.5|3531.5|3542.5|3541.5|3532|3531|15677
1739202900000|2025-02-10 15:55:00|3532|3532|3532.5|3531.5|3534.5|3533.5|3531|3530.5|8975
1739203200000|2025-02-10 16:00:00|3531.5|3531|3533|3532|3534.5|3534|3531|3530.5|8608
1739203500000|2025-02-10 16:05:00|3532.5|3531.5|3548.5|3548|3548.5|3548|3531|3530.5|10624
1739203800000|2025-02-10 16:10:00|3549|3548.5|3547.5|3546.5|3553|3552.5|3545|3544|12433
1739204100000|2025-02-10 16:15:00|3548|3547|3546.5|3546|3550.5|3550|3545.5|3545|10370
1739204400000|2025-02-10 16:20:00|3547|3545.5|3548|3547.5|3548|3547.5|3545|3544.5|9102
1739204700000|2025-02-10 16:25:00|3548.5|3547|3544.5|3543.5|3550.5|3550|3544.5|3543.5|11171
1739260800000|2025-02-11 08:00:00|3519|3516.5|3540.5|3539|3548|3546.5|3519|3516.5|12055
1739261100000|2025-02-11 08:05:00|3542|3540|3544.5|3543.5|3549.5|3548.5|3538|3537.5|6218
1739261400000|2025-02-11 08:10:00|3545.5|3544.5|3558|3557|3558|3557|3543.5|3543|6063
1739261700000|2025-02-11 08:15:00|3558.5|3556.5|3556|3555.5|3561|3559.5|3554|3553|10618
1739262000000|2025-02-11 08:20:00|3556.5|3555|3558|3557|3559.5|3558.5|3551|3550|2579
1739262300000|2025-02-11 08:25:00|3557.5|3556.5|3553|3552|3558|3557.5|3547|3546|3611
1739262600000|2025-02-11 08:30:00|3552.5|3551.5|3575.5|3574.5|3575.5|3574.5|3552.5|3551.5|8797
1739262900000|2025-02-11 08:35:00|3576|3575|3584.5|3583.5|3585.5|3584.5|3576|3575|10370
1739263200000|2025-02-11 08:40:00|3585|3584.5|3588.5|3588|3588.5|3588|3580.5|3580|6614
1739263500000|2025-02-11 08:45:00|3588|3587.5|3594|3592.5|3600|3599|3586|3585|11404
1739263800000|2025-02-11 08:50:00|3593.5|3593|3596|3595.5|3596|3595.5|3586|3585|4665
1739264100000|2025-02-11 08:55:00|3597|3596.5|3598|3597|3600|3599.5|3594.5|3593|6759
1739264400000|2025-02-11 09:00:00|3598.5|3598|3604.5|3604|3604.5|3604|3595|3594|6273
1739264700000|2025-02-11 09:05:00|3605|3603|3602.5|3601.5|3606.5|3606|3601.5|3600.5|7247
1739265000000|2025-02-11 09:10:00|3602|3602|3606|3605|3607.5|3606.5|3601.5|3601|9114
1739265300000|2025-02-11 09:15:00|3607|3606.5|3607|3606|3609.5|3609|3606|3605.5|5201
1739265600000|2025-02-11 09:20:00|3606.5|3605.5|3602|3601|3607|3605.5|3597.5|3596.5|6669
1739265900000|2025-02-11 09:25:00|3601|3600|3600|3599|3602|3601.5|3594.5|3594|6124
1739266200000|2025-02-11 09:30:00|3599.5|3598.5|3591.5|3590.5|3600.5|3600|3590|3589.5|5789
1739266500000|2025-02-11 09:35:00|3591|3591|3587|3586.5|3591|3591|3583.5|3583|7602
1739266800000|2025-02-11 09:40:00|3586.5|3586|3585.5|3584.5|3588|3587.5|3584.5|3583|2354
1739267100000|2025-02-11 09:45:00|3586|3585|3584.5|3583.5|3587.5|3586.5|3583.5|3583|3226
1739267400000|2025-02-11 09:50:00|3585.5|3584.5|3584.5|3584|3586.5|3586|3582|3581.5|4195
1739267700000|2025-02-11 09:55:00|3585.5|3585|3591.5|3590.5|3591.5|3590.5|3585.5|3585|4081
1739268000000|2025-02-11 10:00:00|3592|3591|3595.5|3595|3599|3597.5|3591.5|3590.5|3711
1739268300000|2025-02-11 10:05:00|3596|3596|3591|3590.5|3596.5|3596|3590.5|3590|3822
1739268600000|2025-02-11 10:10:00|3591.5|3591|3597|3596.5|3597.5|3596.5|3591.5|3591|3576
1739268900000|2025-02-11 10:15:00|3597.5|3597|3595.5|3594.5|3598|3597.5|3594.5|3593.5|6195
1739269200000|2025-02-11 10:20:00|3596|3595|3599|3598.5|3599.5|3599|3596|3595|4974
1739269500000|2025-02-11 10:25:00|3599.5|3598|3599|3598.5|3600|3599.5|3597|3596.5|4760
1739269800000|2025-02-11 10:30:00|3598.5|3597.5|3601|3600|3602.5|3602|3597.5|3596.5|5468
1739270100000|2025-02-11 10:35:00|3600.5|3600.5|3600.5|3600|3603.5|3603|3600|3599|4290
1739270400000|2025-02-11 10:40:00|3601|3600.5|3603|3602|3603.5|3603|3601|3600.5|4542
1739270700000|2025-02-11 10:45:00|3602.5|3602.5|3601|3600.5|3604|3603.5|3600|3599.5|3101
1739271000000|2025-02-11 10:50:00|3598.5|3598|3600.5|3599.5|3601|3600.5|3598.5|3597.5|2153
1739271300000|2025-02-11 10:55:00|3600|3599|3598|3597|3600|3599|3595.5|3594.5|2210
1739271600000|2025-02-11 11:00:00|3597.5|3597.5|3598.5|3598|3600|3599|3597|3596.5|3505
1739271900000|2025-02-11 11:05:00|3599|3598.5|3598|3597|3600.5|3599.5|3596.5|3596|2638
1739272200000|2025-02-11 11:10:00|3597.5|3596.5|3601|3600|3601|3600.5|3594|3593.5|2469
1739272500000|2025-02-11 11:15:00|3600.5|3601|3602.5|3601.5|3604.5|3603.5|3600.5|3601|2995
1739272800000|2025-02-11 11:20:00|3602|3602|3602.5|3601.5|3603.5|3602.5|3601.5|3600.5|2136
1739273100000|2025-02-11 11:25:00|3603|3602|3604|3603.5|3604|3603.5|3602.5|3602|1785
1739273400000|2025-02-11 11:30:00|3604.5|3604|3601.5|3600.5|3605|3604.5|3601|3600.5|2894
1739273700000|2025-02-11 11:35:00|3601|3601|3602.5|3601.5|3602.5|3601.5|3601|3600.5|1396
1739274000000|2025-02-11 11:40:00|3603.5|3602|3603|3602.5|3603.5|3602.5|3600.5|3599.5|827
1739274300000|2025-02-11 11:45:00|3604|3603.5|3600|3599.5|3604.5|3603.5|3600|3599.5|3803
1739274600000|2025-02-11 11:50:00|3600.5|3599|3599|3598|3600.5|3600|3596.5|3596|1949
1739274900000|2025-02-11 11:55:00|3599.5|3598.5|3601.5|3601|3604|3603.5|3598|3597.5|3372
1739275200000|2025-02-11 12:00:00|3602|3601.5|3600.5|3599.5|3602.5|3602|3600|3599.5|2302
1739275500000|2025-02-11 12:05:00|3601|3600|3601|3600|3601|3600.5|3600|3599|2841
1739275800000|2025-02-11 12:10:00|3601.5|3600.5|3601|3600.5|3601.5|3600.5|3598.5|3597.5|2945
1739276100000|2025-02-11 12:15:00|3601.5|3601|3600|3599|3601.5|3601|3598|3597|2059
1739276400000|2025-02-11 12:20:00|3601|3599.5|3601.5|3600.5|3601.5|3601|3598.5|3597.5|2138
1739276700000|2025-02-11 12:25:00|3601|3600|3603.5|3602.5|3603.5|3603|3601|3600|4429
1739277000000|2025-02-11 12:30:00|3604|3603.5|3608.5|3607.5|3609.5|3609|3604|3603|3257
1739277300000|2025-02-11 12:35:00|3609|3608|3611.5|3610.5|3611.5|3611|3608.5|3607.5|5388
1739277600000|2025-02-11 12:40:00|3612|3611|3614|3613|3614|3613|3608.5|3608|6172
1739277900000|2025-02-11 12:45:00|3613.5|3612.5|3615|3614|3615|3614.5|3612.5|3612|5199
1739278200000|2025-02-11 12:50:00|3615.5|3614.5|3619.5|3618.5|3619.5|3619|3615|3614|3012
1739278500000|2025-02-11 12:55:00|3619|3618|3620.5|3619.5|3621.5|3620.5|3617.5|3617|8159
1739278800000|2025-02-11 13:00:00|3620|3620|3622|3621|3622|3621.5|3619.5|3619|2675
1739279100000|2025-02-11 13:05:00|3622.5|3622|3624|3623.5|3626.5|3625.5|3622.5|3621.5|7197
1739279400000|2025-02-11 13:10:00|3624.5|3623|3623.5|3622.5|3625.5|3624.5|3620|3619|5866
1739279700000|2025-02-11 13:15:00|3624|3623|3628.5|3627.5|3631.5|3631|3624|3623|9947
1739280000000|2025-02-11 13:20:00|3628|3628.5|3634|3633|3634.5|3634|3628|3627.5|7188
1739280300000|2025-02-11 13:25:00|3633.5|3633.5|3634.5|3634|3635|3634.5|3631.5|3631|7799
1739280600000|2025-02-11 13:30:00|3635|3634.5|3645|3644.5|3645.5|3644.5|3633.5|3632.5|6571
1739280900000|2025-02-11 13:35:00|3645.5|3644|3644|3643|3645.5|3644.5|3640.5|3640|9141
1739281200000|2025-02-11 13:40:00|3644.5|3643.5|3645.5|3644.5|3646|3645|3642.5|3642|7124
1739281500000|2025-02-11 13:45:00|3646|3645|3651|3650|3651|3650|3646|3645|9483
1739281800000|2025-02-11 13:50:00|3651.5|3650.5|3654.5|3653.5|3656.5|3655.5|3650.5|3650|11291
1739282100000|2025-02-11 13:55:00|3654|3653|3647.5|3646.5|3656|3655|3647|3646.5|9513
1739282400000|2025-02-11 14:00:00|3647|3646|3655|3654.5|3661|3660|3647|3646|12537
1739282700000|2025-02-11 14:05:00|3655.5|3654|3645.5|3644.5|3655.5|3654|3644.5|3644|5752
1739283000000|2025-02-11 14:10:00|3646|3645|3644.5|3643.5|3646.5|3645.5|3641|3640|6645
1739283300000|2025-02-11 14:15:00|3645|3644|3648|3647|3649|3648|3638|3637.5|4621
1739283600000|2025-02-11 14:20:00|3647.5|3646.5|3646.5|3646|3647.5|3647|3644|3643.5|5532
1739283900000|2025-02-11 14:25:00|3647|3646.5|3644.5|3643.5|3651|3650.5|3643|3642|7141
1739284200000|2025-02-11 14:30:00|3645.5|3644.5|3643.5|3642.5|3646|3645|3641|3640.5|9446
1739284500000|2025-02-11 14:35:00|3643|3642|3644|3642.5|3646|3645|3642|3641|6647
1739284800000|2025-02-11 14:40:00|3643.5|3643|3644.5|3643.5|3645.5|3645|3641|3640|5821
1739285100000|2025-02-11 14:45:00|3644|3643|3651.5|3650.5|3653|3652|3642.5|3642|13429
1739285400000|2025-02-11 14:50:00|3652.5|3651|3654|3653.5|3656.5|3655.5|3646.5|3645.5|11806
1739285700000|2025-02-11 14:55:00|3653.5|3653|3652|3651.5|3654.5|3653.5|3651|3650.5|7296
1739286000000|2025-02-11 15:00:00|3654|3653.5|3657.5|3657|3659.5|3658.5|3653.5|3653|9031
1739286300000|2025-02-11 15:05:00|3658|3656.5|3659|3658.5|3659|3658.5|3656.5|3655.5|4259
1739286600000|2025-02-11 15:10:00|3659.5|3659|3660.5|3660|3660.5|3660|3656.5|3656|8793
1739286900000|2025-02-11 15:15:00|3659.5|3659.5|3657|3656.5|3662|3661.5|3657|3656.5|5383
1739287200000|2025-02-11 15:20:00|3657.5|3657.5|3659|3658|3662.5|3661.5|3657|3657.5|7079
1739287500000|2025-02-11 15:25:00|3658.5|3658.5|3661.5|3660.5|3663|3662|3658|3657|8597
1739287800000|2025-02-11 15:30:00|3661|3661|3645|3644|3664|3663.5|3644.5|3644|5230
1739288100000|2025-02-11 15:35:00|3644.5|3645|3651|3650.5|3651.5|3651|3644.5|3645|7738
1739288400000|2025-02-11 15:40:00|3651.5|3651|3659.5|3658.5|3660.5|3659.5|3650.5|3649.5|7050
1739288700000|2025-02-11 15:45:00|3660|3659|3661|3660|3664|3663.5|3660|3659|6839
1739289000000|2025-02-11 15:50:00|3661.5|3660.5|3660|3659.5|3662|3661.5|3659.5|3658.5|4945
1739289300000|2025-02-11 15:55:00|3659.5|3659|3657.5|3656.5|3659.5|3659|3656|3655|6787
1739289600000|2025-02-11 16:00:00|3657|3656|3652|3651.5|3657.5|3657|3651|3650|5360
1739289900000|2025-02-11 16:05:00|3651.5|3651|3654.5|3654|3654.5|3654|3650|3649|5442
1739290200000|2025-02-11 16:10:00|3654|3653.5|3653.5|3653|3654|3653.5|3651|3650|5726
1739290500000|2025-02-11 16:15:00|3653|3652.5|3646.5|3646|3653.5|3653|3646.5|3646|10012
1739290800000|2025-02-11 16:20:00|3647.5|3647|3653.5|3653|3654|3653.5|3647|3646.5|7046
1739291100000|2025-02-11 16:25:00|3653|3652.5|3650|3649|3653.5|3653|3649|3648.5|7847
1739347200000|2025-02-12 08:00:00|3669|3668|3681.5|3681|3684|3683|3665|3662|12119
1739347500000|2025-02-12 08:05:00|3682|3681.5|3670.5|3669.5|3683.5|3682.5|3668.5|3667|7744
1739347800000|2025-02-12 08:10:00|3674|3670|3663|3662|3679|3678.5|3662.5|3661.5|5228
1739348100000|2025-02-12 08:15:00|3665|3664|3652.5|3651.5|3665.5|3664.5|3651|3650|4355
1739348400000|2025-02-12 08:20:00|3655|3653.5|3659.5|3659|3660|3659|3650|3649|3797
1739348700000|2025-02-12 08:25:00|3659|3658.5|3654|3653|3661.5|3660|3651|3650|3090
1739349000000|2025-02-12 08:30:00|3654.5|3653.5|3660.5|3659.5|3661.5|3660.5|3651.5|3650.5|5789
1739349300000|2025-02-12 08:35:00|3661|3660|3665|3664.5|3665.5|3665|3660|3659|5709
1739349600000|2025-02-12 08:40:00|3666|3665|3670.5|3670|3671|3670.5|3664.5|3664|6759
1739349900000|2025-02-12 08:45:00|3671|3670.5|3679.5|3679|3680.5|3680|3671|3670.5|7257
1739350200000|2025-02-12 08:50:00|3680|3679.5|3684.5|3684|3688|3687|3679.5|3679|5826
1739350500000|2025-02-12 08:55:00|3685.5|3684.5|3693|3692.5|3695.5|3695|3685.5|3684.5|6100
1739350800000|2025-02-12 09:00:00|3692.5|3692|3690.5|3690|3692.5|3692|3685|3684.5|8471
1739351100000|2025-02-12 09:05:00|3690|3689.5|3698|3697.5|3699.5|3698.5|3690|3689|8028
1739351400000|2025-02-12 09:10:00|3698.5|3697|3704|3703.5|3704|3703.5|3696|3695|11972
1739351700000|2025-02-12 09:15:00|3704.5|3704|3699|3698.5|3707|3706.5|3695|3694.5|8094
1739352000000|2025-02-12 09:20:00|3698.5|3698|3693|3692.5|3700|3699.5|3688|3687|6549
1739352300000|2025-02-12 09:25:00|3693.5|3693|3693|3692.5|3695|3694|3689.5|3688.5|3080
1739352600000|2025-02-12 09:30:00|3694|3693|3694.5|3694|3698|3697.5|3694|3693|3080
1739352900000|2025-02-12 09:35:00|3695|3695.5|3701|3700.5|3701.5|3700.5|3695|3695|4673
1739353200000|2025-02-12 09:40:00|3701.5|3701|3694|3693|3701.5|3701|3692.5|3692|3129
1739353500000|2025-02-12 09:45:00|3695|3693.5|3696.5|3696|3699|3698.5|3693.5|3692.5|4932
1739353800000|2025-02-12 09:50:00|3697|3697|3692|3691|3698.5|3698|3690.5|3690|7284
1739354100000|2025-02-12 09:55:00|3692.5|3691.5|3691|3690|3693.5|3693|3690|3689.5|5069
1739354400000|2025-02-12 10:00:00|3690.5|3691|3686.5|3685.5|3693|3692|3686|3685|5858
1739354700000|2025-02-12 10:05:00|3686|3685|3684.5|3684|3686|3685|3682|3681|3592
1739355000000|2025-02-12 10:10:00|3684|3683.5|3693.5|3693|3693.5|3693|3684|3683.5|4914
1739355300000|2025-02-12 10:15:00|3694|3693.5|3700|3699.5|3700|3699.5|3693.5|3693|4975
1739355600000|2025-02-12 10:20:00|3700.5|3700|3700|3699|3702|3701.5|3699.5|3698.5|4617
1739355900000|2025-02-12 10:25:00|3699.5|3698.5|3698.5|3698|3702.5|3702|3698|3697.5|3570
1739356200000|2025-02-12 10:30:00|3699|3698.5|3704.5|3703.5|3704.5|3704|3699|3698.5|5854
1739356500000|2025-02-12 10:35:00|3705|3704|3706|3705|3709.5|3709|3705|3704|6165
1739356800000|2025-02-12 10:40:00|3705.5|3705.5|3697|3696|3707.5|3707|3696.5|3696|4767
1739357100000|2025-02-12 10:45:00|3696.5|3695.5|3696.5|3695.5|3697|3696.5|3695|3694|2501
1739357400000|2025-02-12 10:50:00|3696|3694.5|3697|3696.5|3699|3698.5|3695|3694.5|3220
1739357700000|2025-02-12 10:55:00|3698.5|3697.5|3698|3697|3698.5|3697.5|3694|3693|5680
1739358000000|2025-02-12 11:00:00|3699.5|3699|3698|3697|3700|3699.5|3697|3696.5|4259
1739358300000|2025-02-12 11:05:00|3697.5|3696.5|3692.5|3691.5|3698|3697.5|3691.5|3691|2473
1739358600000|2025-02-12 11:10:00|3693.5|3692|3699|3698.5|3699|3698.5|3693.5|3692|2313
1739358900000|2025-02-12 11:15:00|3699.5|3698|3694.5|3693.5|3699.5|3699|3692.5|3692|3304
1739359200000|2025-02-12 11:20:00|3694|3693|3693|3692.5|3694.5|3693.5|3692.5|3691.5|1586
1739359500000|2025-02-12 11:25:00|3695|3694|3703|3702.5|3703.5|3702.5|3694|3693|1420
1739359800000|2025-02-12 11:30:00|3703.5|3703|3705|3704.5|3706.5|3706|3703|3702.5|5110
1739360100000|2025-02-12 11:35:00|3705.5|3704|3707|3706|3708.5|3708|3705|3704|8583
1739360400000|2025-02-12 11:40:00|3706|3705.5|3710.5|3710|3712|3711|3704|3703.5|4448
1739360700000|2025-02-12 11:45:00|3709.5|3709.5|3710|3709.5|3710.5|3710|3706|3705|4079
1739361000000|2025-02-12 11:50:00|3710.5|3709|3706.5|3706|3710.5|3709|3705.5|3705|5392
1739361300000|2025-02-12 11:55:00|3706|3705.5|3708.5|3707.5|3709.5|3708.5|3705|3704.5|2027
1739361600000|2025-02-12 12:00:00|3708|3707|3707.5|3707|3708.5|3707.5|3705.5|3705|4411
1739361900000|2025-02-12 12:05:00|3708|3707.5|3706|3705|3709|3708|3706|3705|5012
1739362200000|2025-02-12 12:10:00|3705.5|3705.5|3710|3709|3711|3710.5|3705.5|3705|5249
1739362500000|2025-02-12 12:15:00|3709.5|3709.5|3716.5|3715.5|3716.5|3716|3709.5|3709|7830
1739362800000|2025-02-12 12:20:00|3717|3716.5|3717|3716.5|3721|3720.5|3717|3716|8986
1739363100000|2025-02-12 12:25:00|3717.5|3716|3717.5|3716.5|3718|3717.5|3715.5|3715|3282
1739363400000|2025-02-12 12:30:00|3718|3717|3720.5|3720|3720.5|3720|3716.5|3715.5|2940
1739363700000|2025-02-12 12:35:00|3721|3719.5|3721|3720.5|3722.5|3721.5|3721|3719.5|6018
1739364000000|2025-02-12 12:40:00|3720.5|3720|3721.5|3721|3723|3722.5|3720.5|3719.5|4169
1739364300000|2025-02-12 12:45:00|3721|3720.5|3720.5|3720|3722|3721|3720.5|3719.5|2154
1739364600000|2025-02-12 12:50:00|3720|3719.5|3718|3717.5|3720|3719.5|3715.5|3715|1821
1739364900000|2025-02-12 12:55:00|3717.5|3717|3718.5|3718|3719.5|3719|3716.5|3715.5|4724
1739365200000|2025-02-12 13:00:00|3718|3717.5|3717|3716.5|3720|3719.5|3716|3715.5|5136
1739365500000|2025-02-12 13:05:00|3717.5|3716|3719.5|3719|3720.5|3720|3716.5|3715.5|2955
1739365800000|2025-02-12 13:10:00|3720|3719.5|3719|3718|3720.5|3719.5|3718.5|3718|4088
1739366100000|2025-02-12 13:15:00|3718.5|3716.5|3716|3715.5|3718.5|3717|3713.5|3712.5|5093
1739366400000|2025-02-12 13:20:00|3717|3716.5|3721|3720.5|3721.5|3720.5|3717|3716.5|4171
1739366700000|2025-02-12 13:25:00|3720.5|3720|3722.5|3721.5|3722.5|3722|3720.5|3720|1607
1739367000000|2025-02-12 13:30:00|3722|3720|3720.5|3719.5|3722.5|3720|3707|3705.5|12831
1739367300000|2025-02-12 13:35:00|3721.5|3720|3730.5|3730|3732.5|3731.5|3720.5|3720|9536
1739367600000|2025-02-12 13:40:00|3736|3734.5|3741.5|3740.5|3742.5|3742|3729.5|3728.5|16209
1739367900000|2025-02-12 13:45:00|3742|3741|3740.5|3740|3747|3746.5|3739.5|3738.5|14651
1739368200000|2025-02-12 13:50:00|3740|3739.5|3732.5|3731.5|3740.5|3740|3730|3729.5|8682
1739368500000|2025-02-12 13:55:00|3731|3730|3724.5|3724|3731|3730|3723|3722|5984
1739368800000|2025-02-12 14:00:00|3725|3724.5|3722.5|3721.5|3728|3727|3722|3721|6136
1739369100000|2025-02-12 14:05:00|3722|3722|3726.5|3725.5|3728|3727.5|3722|3722|4388
1739369400000|2025-02-12 14:10:00|3726|3726|3729|3728|3729.5|3729|3726|3725|4790
1739369700000|2025-02-12 14:15:00|3729.5|3729|3731.5|3731|3733.5|3733|3729.5|3728.5|5349
1739370000000|2025-02-12 14:20:00|3732|3731.5|3731.5|3731|3733|3732|3730|3729.5|3639
1739370300000|2025-02-12 14:25:00|3731|3730.5|3732.5|3731.5|3733|3732.5|3731|3730.5|3481
1739370600000|2025-02-12 14:30:00|3732|3732|3738|3737.5|3739|3738.5|3730|3729|8283
1739370900000|2025-02-12 14:35:00|3739|3738.5|3739|3738.5|3742.5|3742|3737|3736.5|4593
1739371200000|2025-02-12 14:40:00|3739.5|3738|3742|3741.5|3743|3742.5|3739.5|3738|7610
1739371500000|2025-02-12 14:45:00|3741.5|3741|3747|3746.5|3748.5|3748|3741|3740.5|5601
1739371800000|2025-02-12 14:50:00|3746.5|3746|3741.5|3741|3746.5|3746|3740.5|3739.5|6156
1739372100000|2025-02-12 14:55:00|3742|3741.5|3748|3747|3749.5|3749|3740.5|3740|7574
1739372400000|2025-02-12 15:00:00|3747.5|3747.5|3741|3740.5|3750|3749.5|3741|3740.5|8424
1739372700000|2025-02-12 15:05:00|3741.5|3740|3744.5|3743.5|3748.5|3748|3741.5|3740|5741
1739373000000|2025-02-12 15:10:00|3744|3743|3742|3741.5|3744|3743.5|3741.5|3741|4867
1739373300000|2025-02-12 15:15:00|3741.5|3741|3736|3735|3744.5|3744|3734.5|3733.5|5815
1739373600000|2025-02-12 15:20:00|3736.5|3735.5|3741|3740|3744.5|3744|3736.5|3735.5|6952
1739373900000|2025-02-12 15:25:00|3742|3740.5|3740.5|3740|3744.5|3743.5|3740.5|3739.5|4774
1739374200000|2025-02-12 15:30:00|3741|3740.5|3735|3734|3741|3740.5|3735|3734|6251
1739374500000|2025-02-12 15:35:00|3734.5|3733.5|3731.5|3730.5|3737.5|3737|3731|3730|10136
1739374800000|2025-02-12 15:40:00|3730.5|3731|3727|3726.5|3730.5|3731|3725|3724.5|6088
1739375100000|2025-02-12 15:45:00|3728|3727.5|3728.5|3727.5|3732|3731.5|3727|3726.5|3497
1739375400000|2025-02-12 15:50:00|3728|3728|3729.5|3729|3729.5|3729|3726.5|3726|5211
1739375700000|2025-02-12 15:55:00|3730|3729.5|3734.5|3734|3736|3735|3729.5|3729|12092
1739376000000|2025-02-12 16:00:00|3734|3733.5|3737.5|3736.5|3738|3737|3732|3731.5|8488
1739376300000|2025-02-12 16:05:00|3737|3737|3745|3744|3746|3745.5|3737|3736.5|6537
1739376600000|2025-02-12 16:10:00|3744.5|3744.5|3740|3739|3745.5|3744.5|3738.5|3738|5607
1739376900000|2025-02-12 16:15:00|3739.5|3738.5|3734.5|3733.5|3740|3739.5|3734.5|3733.5|8784
1739377200000|2025-02-12 16:20:00|3735|3734|3735|3734.5|3736|3735.5|3733|3732.5|7817
1739377500000|2025-02-12 16:25:00|3734.5|3734|3735|3733.5|3736|3735.5|3727.5|3727|11706
1739433600000|2025-02-13 08:00:00|3768|3767|3769|3768|3795|3793|3768|3767|13669
1739433900000|2025-02-13 08:05:00|3773.5|3772.5|3768|3767|3778|3777|3767|3766|16344
1739434200000|2025-02-13 08:10:00|3769|3768.5|3768|3767|3770.5|3769|3760|3759.5|11113
1739434500000|2025-02-13 08:15:00|3770|3767.5|3766|3765.5|3772|3771.5|3765.5|3764.5|7774
1739434800000|2025-02-13 08:20:00|3765.5|3764.5|3768|3767.5|3772|3771.5|3763|3762.5|6716
1739435100000|2025-02-13 08:25:00|3767.5|3767|3772.5|3772|3773.5|3773|3763.5|3763|7451
1739435400000|2025-02-13 08:30:00|3771.5|3770.5|3765|3764.5|3771.5|3770.5|3763.5|3763|6881
1739435700000|2025-02-13 08:35:00|3765.5|3763.5|3756.5|3755.5|3765.5|3763.5|3744.5|3743.5|13722
1739436000000|2025-02-13 08:40:00|3758|3756|3768|3767|3769.5|3769|3758|3756|8580
1739436300000|2025-02-13 08:45:00|3768.5|3767.5|3765.5|3765|3770|3769.5|3765|3764.5|6996
1739436600000|2025-02-13 08:50:00|3766|3765.5|3772|3771.5|3772|3771.5|3759.5|3759|8774
1739436900000|2025-02-13 08:55:00|3771.5|3771|3768|3767.5|3773|3772|3768|3767.5|7230
1739437200000|2025-02-13 09:00:00|3768.5|3768|3769.5|3769|3771|3770.5|3765|3764.5|6775
1739437500000|2025-02-13 09:05:00|3770|3769.5|3767|3766.5|3770|3769.5|3765|3764.5|6292
1739437800000|2025-02-13 09:10:00|3766.5|3766|3766|3765.5|3769.5|3768.5|3765|3764.5|7046
1739438100000|2025-02-13 09:15:00|3765|3764.5|3769|3768.5|3769.5|3769|3762|3761.5|7409
1739438400000|2025-02-13 09:20:00|3768.5|3768|3768.5|3768|3769|3768.5|3767|3766.5|6163
1739438700000|2025-02-13 09:25:00|3767.5|3767.5|3763|3762.5|3767.5|3767.5|3761|3760.5|6936
1739439000000|2025-02-13 09:30:00|3763.5|3763|3759.5|3759|3764|3763.5|3758|3757.5|5590
1739439300000|2025-02-13 09:35:00|3760|3759.5|3754.5|3753.5|3761|3760.5|3752.5|3751.5|5273
1739439600000|2025-02-13 09:40:00|3754|3754|3751.5|3751|3754.5|3754|3750.5|3750|3423
1739439900000|2025-02-13 09:45:00|3752|3750.5|3750.5|3750|3757.5|3756.5|3749.5|3749|7436
1739440200000|2025-02-13 09:50:00|3751|3749.5|3746|3745.5|3751|3750|3735.5|3735|10124
1739440500000|2025-02-13 09:55:00|3746.5|3746|3742.5|3741.5|3749.5|3749|3738|3737.5|6977
1739440800000|2025-02-13 10:00:00|3743|3742|3753|3752.5|3754.5|3753.5|3743|3742|7577
1739441100000|2025-02-13 10:05:00|3752.5|3752|3734.5|3733.5|3753.5|3752.5|3734|3733.5|4689
1739441400000|2025-02-13 10:10:00|3734|3733|3732.5|3732|3736|3735.5|3730|3729.5|4700
1739441700000|2025-02-13 10:15:00|3734|3733.5|3724.5|3724|3734|3733.5|3723|3722.5|4931
1739442000000|2025-02-13 10:20:00|3724|3723.5|3713.5|3713|3724|3723.5|3710.5|3710|7303
1739442300000|2025-02-13 10:25:00|3713|3712.5|3710|3709.5|3716.5|3716|3707|3706|6696
1739442600000|2025-02-13 10:30:00|3709.5|3709|3704.5|3704|3710.5|3710|3702.5|3701.5|9788
1739442900000|2025-02-13 10:35:00|3705|3704.5|3700.5|3700|3707.5|3707|3698|3697.5|9093
1739443200000|2025-02-13 10:40:00|3700|3699.5|3705.5|3705|3707|3706.5|3697.5|3696.5|7085
1739443500000|2025-02-13 10:45:00|3706|3706|3708|3707|3711|3710|3706|3705|4210
1739443800000|2025-02-13 10:50:00|3707.5|3707.5|3704.5|3703.5|3710|3709.5|3703.5|3703|6058
1739444100000|2025-02-13 10:55:00|3705|3704|3700.5|3700|3705|3704.5|3696.5|3695.5|5444
1739444400000|2025-02-13 11:00:00|3701|3699.5|3703|3702|3705|3704|3699.5|3699|5115
1739444700000|2025-02-13 11:05:00|3703.5|3702.5|3706|3705.5|3709.5|3708.5|3703.5|3702.5|3721
1739445000000|2025-02-13 11:10:00|3705|3704.5|3704.5|3703.5|3707|3706|3702|3701.5|3943
1739445300000|2025-02-13 11:15:00|3704|3704|3703.5|3703|3704.5|3704|3700.5|3700|2921
1739445600000|2025-02-13 11:20:00|3704|3703.5|3705|3704.5|3707|3706|3704|3703|2308
1739445900000|2025-02-13 11:25:00|3705.5|3705|3710|3709|3710.5|3710|3704.5|3704|1894
1739446200000|2025-02-13 11:30:00|3709.5|3709.5|3714|3713|3714.5|3714|3709.5|3708.5|3976
1739446500000|2025-02-13 11:35:00|3713.5|3713.5|3710.5|3710|3714|3713.5|3710.5|3710|2039
1739446800000|2025-02-13 11:40:00|3709.5|3709|3705.5|3704.5|3709.5|3709|3704.5|3704|2270
1739447100000|2025-02-13 11:45:00|3706|3705|3696.5|3695.5|3708.5|3708|3690.5|3690|15528
1739447400000|2025-02-13 11:50:00|3697|3696|3702|3701|3704.5|3704|3692|3691.5|7819
1739447700000|2025-02-13 11:55:00|3702.5|3701.5|3713.5|3713|3715|3714.5|3702.5|3701.5|2931
1739448000000|2025-02-13 12:00:00|3714.5|3713.5|3713|3712.5|3715.5|3715|3711|3710.5|1642
1739448300000|2025-02-13 12:05:00|3713.5|3713|3714.5|3713.5|3717.5|3717|3713.5|3712.5|3996
1739448600000|2025-02-13 12:10:00|3715.5|3714|3712|3711.5|3715.5|3714.5|3708|3707.5|2536
1739448900000|2025-02-13 12:15:00|3712.5|3712|3709|3708.5|3713.5|3712.5|3708.5|3708|2865
1739449200000|2025-02-13 12:20:00|3709.5|3709|3709|3708.5|3710.5|3710|3708.5|3708|2031
1739449500000|2025-02-13 12:25:00|3709.5|3709|3711.5|3711|3712|3711.5|3709|3708|1107
1739449800000|2025-02-13 12:30:00|3712|3711.5|3709|3708.5|3714|3713|3708|3707.5|2378
1739450100000|2025-02-13 12:35:00|3709.5|3709|3711.5|3711|3711.5|3711|3707.5|3707|2708
1739450400000|2025-02-13 12:40:00|3712|3711.5|3710|3709|3714.5|3714|3707.5|3706.5|3353
1739450700000|2025-02-13 12:45:00|3709.5|3709.5|3712.5|3712|3713.5|3712.5|3709|3708|856
1739451000000|2025-02-13 12:50:00|3713|3711.5|3712|3711.5|3713|3711.5|3710|3709.5|1958
1739451300000|2025-02-13 12:55:00|3713|3712.5|3714.5|3714|3714.5|3714|3712|3711|1330
1739451600000|2025-02-13 13:00:00|3714|3713.5|3715.5|3714.5|3716.5|3716|3713.5|3713|4346
1739451900000|2025-02-13 13:05:00|3716|3715|3715|3714.5|3719|3718.5|3715|3714.5|1973
1739452200000|2025-02-13 13:10:00|3714.5|3714|3716|3715.5|3716.5|3716|3713.5|3712.5|2441
1739452500000|2025-02-13 13:15:00|3715.5|3715|3715.5|3715|3717|3716.5|3715|3714|1148
1739452800000|2025-02-13 13:20:00|3716|3714.5|3717|3716.5|3717.5|3717|3715.5|3714.5|4239
1739453100000|2025-02-13 13:25:00|3717.5|3717|3718|3717|3718.5|3718|3717.5|3717|1987
1739453400000|2025-02-13 13:30:00|3719.5|3718|3718|3717|3723.5|3722.5|3717.5|3716|2589
1739453700000|2025-02-13 13:35:00|3717|3716|3720.5|3720|3721.5|3721|3714.5|3714|4162
1739454000000|2025-02-13 13:40:00|3721|3719.5|3724.5|3723.5|3724.5|3724|3719|3718.5|2507
1739454300000|2025-02-13 13:45:00|3724|3723|3718.5|3718|3724|3723|3717.5|3717|3676
1739454600000|2025-02-13 13:50:00|3718|3717.5|3720.5|3719.5|3721|3720.5|3716.5|3716|3053
1739454900000|2025-02-13 13:55:00|3720|3719|3717|3716|3720|3719.5|3715.5|3715|2605
1739455200000|2025-02-13 14:00:00|3717.5|3716.5|3716.5|3716|3718.5|3718|3715|3714.5|3630
1739455500000|2025-02-13 14:05:00|3717|3716.5|3717|3716.5|3717.5|3716.5|3712.5|3711.5|3633
1739455800000|2025-02-13 14:10:00|3716.5|3716|3714.5|3713.5|3717|3716.5|3714.5|3713.5|1837
1739456100000|2025-02-13 14:15:00|3714|3714|3715|3714.5|3715|3714.5|3711.5|3710.5|2155
1739456400000|2025-02-13 14:20:00|3714.5|3714|3717|3716|3717.5|3717|3714.5|3714|4728
1739456700000|2025-02-13 14:25:00|3716.5|3715.5|3714.5|3714|3717.5|3717|3714.5|3713.5|2915
1739457000000|2025-02-13 14:30:00|3714|3713.5|3709.5|3709|3716.5|3716|3709|3708.5|5779
1739457300000|2025-02-13 14:35:00|3710|3710|3715|3714.5|3716|3715|3710|3710|4951
1739457600000|2025-02-13 14:40:00|3716|3715.5|3716|3715.5|3718|3717|3714.5|3714|6924
1739457900000|2025-02-13 14:45:00|3716.5|3716|3718.5|3718|3721|3720.5|3716.5|3716|9015
1739458200000|2025-02-13 14:50:00|3719|3718.5|3719.5|3719|3719.5|3719|3717.5|3717|6952
1739458500000|2025-02-13 14:55:00|3719|3718.5|3714|3713.5|3719.5|3718.5|3713|3712|4418
1739458800000|2025-02-13 15:00:00|3713.5|3713|3708|3707.5|3716|3715|3706.5|3706|7856
1739459100000|2025-02-13 15:05:00|3708.5|3708|3701|3700.5|3709|3708|3699|3698.5|8481
1739459400000|2025-02-13 15:10:00|3701.5|3700|3694.5|3694|3701.5|3701|3694.5|3693.5|6439
1739459700000|2025-02-13 15:15:00|3695|3694.5|3695.5|3694.5|3697|3696.5|3693|3692|4650
1739460000000|2025-02-13 15:20:00|3695|3694|3686.5|3686|3695.5|3694.5|3685.5|3685|6799
1739460300000|2025-02-13 15:25:00|3687|3686.5|3680.5|3680|3689.5|3689|3680.5|3680|4927
1739460600000|2025-02-13 15:30:00|3681|3680.5|3680|3679.5|3682.5|3682|3679.5|3679|8618
1739460900000|2025-02-13 15:35:00|3680.5|3680|3674|3673.5|3680.5|3680|3674|3673.5|5922
1739461200000|2025-02-13 15:40:00|3673.5|3673|3672|3671|3675|3674|3670|3669.5|4876
1739461500000|2025-02-13 15:45:00|3671.5|3671.5|3675.5|3674.5|3676|3675.5|3671.5|3671|9392
1739461800000|2025-02-13 15:50:00|3676|3675|3678|3677.5|3679.5|3679|3676|3674.5|3774
1739462100000|2025-02-13 15:55:00|3678.5|3678|3680.5|3680|3681.5|3681|3678.5|3678|6160
1739462400000|2025-02-13 16:00:00|3682|3681.5|3684.5|3684|3684.5|3684|3679|3678.5|7306
1739462700000|2025-02-13 16:05:00|3685|3684.5|3684|3683.5|3686.5|3686|3683.5|3683|6412
1739463000000|2025-02-13 16:10:00|3684.5|3684|3681|3680.5|3685|3684.5|3681|3680.5|5493
1739463300000|2025-02-13 16:15:00|3681.5|3681|3676.5|3676|3681.5|3681|3676.5|3676|6722
1739463600000|2025-02-13 16:20:00|3676|3675.5|3674|3673.5|3679|3678.5|3673.5|3673|8376
1739463900000|2025-02-13 16:25:00|3673.5|3673|3675.5|3675|3676|3675.5|3671.5|3671|7790
1739520000000|2025-02-14 08:00:00|3694.5|3692.5|3680.5|3679|3699|3696.5|3675.5|3674|11686
1739520300000|2025-02-14 08:05:00|3679.5|3679.5|3677|3676|3682.5|3681.5|3668.5|3667|9998
1739520600000|2025-02-14 08:10:00|3676.5|3676.5|3675.5|3674|3678|3677|3670.5|3669.5|7848
1739520900000|2025-02-14 08:15:00|3675|3674.5|3690|3689|3692|3691|3675|3674.5|3972
1739521200000|2025-02-14 08:20:00|3689.5|3688.5|3691.5|3690.5|3695|3694.5|3689.5|3688.5|5183
1739521500000|2025-02-14 08:25:00|3692|3691|3688.5|3687.5|3692|3691.5|3685.5|3685|4582
1739521800000|2025-02-14 08:30:00|3688|3688|3690|3689.5|3690|3689.5|3685.5|3685|6289
1739522100000|2025-02-14 08:35:00|3690.5|3688.5|3685.5|3685|3691|3690|3685.5|3685|3408
1739522400000|2025-02-14 08:40:00|3686|3686.5|3669|3668|3688|3687|3666.5|3665.5|6794
1739522700000|2025-02-14 08:45:00|3668.5|3668.5|3672|3671.5|3672.5|3672|3665|3664.5|1678
1739523000000|2025-02-14 08:50:00|3672.5|3671|3676|3675|3678|3677.5|3672|3671|2660
1739523300000|2025-02-14 08:55:00|3675.5|3674.5|3680.5|3680|3680.5|3680|3673.5|3673|2920
1739523600000|2025-02-14 09:00:00|3680|3679.5|3676.5|3676|3681|3680.5|3673.5|3673|6876
1739523900000|2025-02-14 09:05:00|3677|3676.5|3683|3682.5|3683|3682.5|3677|3676.5|2452
1739524200000|2025-02-14 09:10:00|3684|3683.5|3693.5|3693|3694|3693|3683.5|3683|4855
1739524500000|2025-02-14 09:15:00|3694|3692.5|3692|3691|3694.5|3694|3690.5|3689.5|3007
1739524800000|2025-02-14 09:20:00|3691.5|3690.5|3689.5|3689|3692|3691.5|3688.5|3688|2681
1739525100000|2025-02-14 09:25:00|3690|3690|3693.5|3693|3698|3697|3689.5|3689|4134
1739525400000|2025-02-14 09:30:00|3694|3693.5|3688.5|3688|3694.5|3693.5|3688.5|3688|2326
1739525700000|2025-02-14 09:35:00|3689|3687.5|3691|3690.5|3691.5|3690.5|3686.5|3686|2618
1739526000000|2025-02-14 09:40:00|3691.5|3690|3693.5|3692.5|3695.5|3694.5|3691.5|3690|2313
1739526300000|2025-02-14 09:45:00|3693|3692|3689.5|3688.5|3693.5|3693|3689.5|3688.5|1647
1739526600000|2025-02-14 09:50:00|3690.5|3689|3691.5|3690.5|3693|3692.5|3688.5|3688|2405
1739526900000|2025-02-14 09:55:00|3692|3691|3690|3689|3692|3691.5|3689.5|3689|1797
1739527200000|2025-02-14 10:00:00|3689.5|3688.5|3685.5|3685|3690|3688.5|3683.5|3682.5|4538
1739527500000|2025-02-14 10:05:00|3686|3685.5|3686|3685.5|3687|3686.5|3683|3682|3100
1739527800000|2025-02-14 10:10:00|3686.5|3686|3693.5|3692.5|3695|3694|3686.5|3685.5|4569
1739528100000|2025-02-14 10:15:00|3694|3693|3695|3694.5|3695.5|3695|3692|3691.5|1587
1739528400000|2025-02-14 10:20:00|3695.5|3695|3694.5|3694|3696.5|3696|3694.5|3694|2206
1739528700000|2025-02-14 10:25:00|3694|3693.5|3692.5|3691.5|3697|3696.5|3692|3691.5|2613
1739529000000|2025-02-14 10:30:00|3693|3692.5|3686.5|3686|3693.5|3693|3686|3685|2751
1739529300000|2025-02-14 10:35:00|3686|3685.5|3680|3679|3686.5|3685.5|3678.5|3677.5|2513
1739529600000|2025-02-14 10:40:00|3680.5|3679.5|3685|3684.5|3685.5|3684.5|3680.5|3679.5|2245
1739529900000|2025-02-14 10:45:00|3685.5|3685|3685|3684|3686|3685.5|3682.5|3682|2901
1739530200000|2025-02-14 10:50:00|3684.5|3683.5|3687|3686|3687|3686|3681.5|3681|4506
1739530500000|2025-02-14 10:55:00|3686.5|3686.5|3687.5|3687|3689|3688.5|3686.5|3686|2838
1739530800000|2025-02-14 11:00:00|3689|3688|3691.5|3690.5|3692|3691.5|3688.5|3687.5|3938
1739531100000|2025-02-14 11:05:00|3692|3691|3692.5|3692|3694|3693.5|3691.5|3691|2836
1739531400000|2025-02-14 11:10:00|3692|3691.5|3692|3691|3692.5|3692|3690.5|3689.5|2145
1739531700000|2025-02-14 11:15:00|3692.5|3691.5|3695|3694.5|3696|3695|3691.5|3691|1325
1739532000000|2025-02-14 11:20:00|3694.5|3694|3696|3695.5|3696.5|3696|3694.5|3693.5|2514
1739532300000|2025-02-14 11:25:00|3696.5|3696|3697|3696|3698.5|3698|3696|3695.5|2990
1739532600000|2025-02-14 11:30:00|3698|3696.5|3694.5|3693.5|3698.5|3697.5|3692.5|3691.5|3131
1739532900000|2025-02-14 11:35:00|3693.5|3692.5|3695.5|3695|3696|3695|3692|3691.5|3901
1739533200000|2025-02-14 11:40:00|3696|3694.5|3698|3697.5|3698|3697.5|3695.5|3694.5|2249
1739533500000|2025-02-14 11:45:00|3698.5|3698|3701.5|3701|3701.5|3701|3698.5|3698|1626
1739533800000|2025-02-14 11:50:00|3701|3700.5|3700.5|3700|3701.5|3701|3699.5|3699|2551
1739534100000|2025-02-14 11:55:00|3700|3699.5|3698.5|3697.5|3700|3699.5|3696|3695|3346
1739534400000|2025-02-14 12:00:00|3698|3697|3695.5|3694.5|3698.5|3697.5|3695|3694.5|1532
1739534700000|2025-02-14 12:05:00|3695|3695|3696.5|3695.5|3696.5|3696|3694.5|3694|1746
1739535000000|2025-02-14 12:10:00|3696|3696|3697|3696.5|3697.5|3697|3696|3695.5|1491
1739535300000|2025-02-14 12:15:00|3696.5|3696|3699.5|3698.5|3699.5|3699|3696.5|3696|2930
1739535600000|2025-02-14 12:20:00|3699|3698|3694.5|3694|3699|3698|3693.5|3693|2520
1739535900000|2025-02-14 12:25:00|3695|3694.5|3695|3694.5|3697|3696.5|3695|3694.5|1459
1739536200000|2025-02-14 12:30:00|3694.5|3694|3696.5|3696|3697|3696.5|3694.5|3694|4001
1739536500000|2025-02-14 12:35:00|3697|3695.5|3697.5|3697|3697.5|3697|3696|3695.5|2592
1739536800000|2025-02-14 12:40:00|3698.5|3697.5|3698.5|3698|3698.5|3698|3697.5|3696.5|3357
1739537100000|2025-02-14 12:45:00|3699|3698.5|3699|3698|3701.5|3700.5|3698.5|3698|2089
1739537400000|2025-02-14 12:50:00|3699.5|3698.5|3698|3697|3700.5|3700|3698|3697|1952
1739537700000|2025-02-14 12:55:00|3697.5|3697.5|3701|3700.5|3701|3700.5|3695.5|3695|3004
1739538000000|2025-02-14 13:00:00|3701.5|3701|3697|3696.5|3703|3702|3696|3695.5|3150
1739538300000|2025-02-14 13:05:00|3697.5|3697|3699|3698.5|3700|3699|3696|3695.5|3903
1739538600000|2025-02-14 13:10:00|3699.5|3699|3700|3699.5|3701.5|3700.5|3699.5|3699|1417
1739538900000|2025-02-14 13:15:00|3700.5|3699|3703|3702.5|3703.5|3703|3700|3699|1879
1739539200000|2025-02-14 13:20:00|3703.5|3702|3699|3698.5|3703.5|3702.5|3699|3698.5|1979
1739539500000|2025-02-14 13:25:00|3698.5|3698|3698|3697|3699|3698.5|3697|3696.5|773
1739539800000|2025-02-14 13:30:00|3698.5|3697.5|3694.5|3694|3699|3698.5|3694.5|3694|5234
1739540100000|2025-02-14 13:35:00|3695|3693.5|3692.5|3691.5|3695|3693.5|3691.5|3691|2171
1739540400000|2025-02-14 13:40:00|3692|3691|3690.5|3690|3693|3692.5|3689.5|3689|2016
1739540700000|2025-02-14 13:45:00|3690|3689.5|3688.5|3688|3690.5|3690|3688.5|3687.5|1881
1739541000000|2025-02-14 13:50:00|3689|3688.5|3685.5|3685|3689.5|3689|3685.5|3685|1887
1739541300000|2025-02-14 13:55:00|3686|3684.5|3689.5|3689|3689.5|3689|3685.5|3684.5|2258
1739541600000|2025-02-14 14:00:00|3690.5|3689.5|3690|3689|3691|3690.5|3689|3688.5|1589
1739541900000|2025-02-14 14:05:00|3688|3689.5|3684.5|3684|3688.5|3689.5|3684|3683.5|1901
1739542200000|2025-02-14 14:10:00|3684|3683.5|3679|3678.5|3684|3683.5|3679|3678.5|2188
1739542500000|2025-02-14 14:15:00|3679.5|3679|3681|3680.5|3683|3682.5|3679.5|3679|2472
1739542800000|2025-02-14 14:20:00|3681.5|3680|3682|3681|3683|3682.5|3681.5|3680|1535
1739543100000|2025-02-14 14:25:00|3681.5|3681.5|3684|3683.5|3684|3683.5|3681.5|3681|1054
1739543400000|2025-02-14 14:30:00|3683.5|3683|3689.5|3689|3689.5|3689|3683|3682.5|3219
1739543700000|2025-02-14 14:35:00|3689|3688.5|3692.5|3691.5|3695.5|3695|3689|3688.5|4487
1739544000000|2025-02-14 14:40:00|3692|3692|3700|3699.5|3700|3699.5|3692|3691.5|2587
1739544300000|2025-02-14 14:45:00|3699.5|3699|3697.5|3697|3701|3700.5|3697|3696|3593
1739544600000|2025-02-14 14:50:00|3698|3697.5|3700.5|3699.5|3701|3700.5|3697.5|3696.5|3294
1739544900000|2025-02-14 14:55:00|3699.5|3700|3697|3696|3699.5|3700|3695.5|3694.5|2651
1739545200000|2025-02-14 15:00:00|3696.5|3695.5|3700|3699|3700|3699|3694.5|3694|4277
1739545500000|2025-02-14 15:05:00|3699.5|3699.5|3699|3698.5|3700.5|3699.5|3696.5|3696|1850
1739545800000|2025-02-14 15:10:00|3699.5|3699|3693.5|3693|3699.5|3699|3693|3692.5|3959
1739546100000|2025-02-14 15:15:00|3693|3692.5|3689|3688.5|3694|3693|3687.5|3687|2331
1739546400000|2025-02-14 15:20:00|3689.5|3689|3690|3689.5|3692|3691|3688.5|3688|2663
1739546700000|2025-02-14 15:25:00|3689.5|3689|3690|3689.5|3692|3691.5|3689.5|3688.5|3408
1739547000000|2025-02-14 15:30:00|3690.5|3689|3692|3691.5|3692.5|3692|3689|3688|4078
1739547300000|2025-02-14 15:35:00|3692.5|3691|3691.5|3691|3692.5|3692|3690.5|3689.5|1128
1739547600000|2025-02-14 15:40:00|3692.5|3692|3691.5|3691|3693.5|3693|3691|3690.5|1068
1739547900000|2025-02-14 15:45:00|3692|3691.5|3694|3693.5|3694|3693.5|3690|3689.5|3097
1739548200000|2025-02-14 15:50:00|3694.5|3693|3693.5|3693|3695|3694|3692.5|3692|2113
1739548500000|2025-02-14 15:55:00|3694|3693.5|3697.5|3697|3698.5|3698|3694|3693.5|4861
1739548800000|2025-02-14 16:00:00|3698|3697.5|3701|3700.5|3701|3700.5|3698|3697.5|3999
1739549100000|2025-02-14 16:05:00|3701.5|3701|3701|3700.5|3701.5|3701|3700|3699.5|3366
1739549400000|2025-02-14 16:10:00|3699.5|3700|3700.5|3700|3701|3700.5|3698.5|3697.5|3522
1739549700000|2025-02-14 16:15:00|3700|3699.5|3696.5|3696|3700|3700|3696.5|3696|4087
1739550000000|2025-02-14 16:20:00|3696|3695.5|3696.5|3696|3697.5|3697|3695.5|3695|2991
1739550300000|2025-02-14 16:25:00|3696|3695.5|3693|3692.5|3696|3695.5|3692.5|3692|3268
1739779200000|2025-02-17 08:00:00|3717.5|3714|3718.5|3716.5|3725.5|3723|3710|3708|10846
1739779500000|2025-02-17 08:05:00|3720|3717|3721|3719.5|3724.5|3723.5|3715|3713|3532
1739779800000|2025-02-17 08:10:00|3720.5|3719|3724|3723|3726|3724.5|3717|3715.5|2953
1739780100000|2025-02-17 08:15:00|3724.5|3722.5|3721|3720|3724.5|3724|3717.5|3716.5|3366
1739780400000|2025-02-17 08:20:00|3720.5|3720.5|3717.5|3716.5|3723.5|3722.5|3717.5|3716.5|2613
1739780700000|2025-02-17 08:25:00|3719.5|3717|3724|3723.5|3725.5|3724.5|3718.5|3716.5|2407
1739781000000|2025-02-17 08:30:00|3724.5|3723|3729.5|3729|3730.5|3730|3724.5|3723|5703
1739781300000|2025-02-17 08:35:00|3730|3729.5|3728.5|3727.5|3731.5|3731|3728.5|3727.5|2904
1739781600000|2025-02-17 08:40:00|3728|3727|3730.5|3729.5|3730.5|3730|3725|3724|3586
1739781900000|2025-02-17 08:45:00|3731|3730|3732.5|3731.5|3732.5|3732|3730|3729|3573
1739782200000|2025-02-17 08:50:00|3732|3732|3736.5|3735.5|3738|3737.5|3732|3731.5|10059
1739782500000|2025-02-17 08:55:00|3736|3735|3739|3738|3741|3740|3736|3735|3794
1739782800000|2025-02-17 09:00:00|3739.5|3738.5|3744.5|3743.5|3745|3744.5|3738.5|3737.5|4809
1739783100000|2025-02-17 09:05:00|3745.5|3744.5|3749|3748|3749|3748|3743|3742.5|4308
1739783400000|2025-02-17 09:10:00|3749.5|3748.5|3748|3747.5|3749.5|3749|3746.5|3746|2776
1739783700000|2025-02-17 09:15:00|3747.5|3747|3751.5|3751|3752|3751|3747|3746.5|3405
1739784000000|2025-02-17 09:20:00|3750|3749.5|3747|3746|3750|3749.5|3746|3745|5120
1739784300000|2025-02-17 09:25:00|3746.5|3745.5|3743|3742|3746.5|3745.5|3741.5|3740.5|2282
1739784600000|2025-02-17 09:30:00|3743.5|3743|3739.5|3738.5|3743.5|3743|3739.5|3738.5|6130
1739784900000|2025-02-17 09:35:00|3741|3740|3740.5|3739.5|3741.5|3740.5|3736.5|3736|1458
1739785200000|2025-02-17 09:40:00|3740|3740|3734|3733|3740|3740|3734|3733|2589
1739785500000|2025-02-17 09:45:00|3735.5|3733.5|3733.5|3732.5|3735.5|3735|3732|3731|2570
1739785800000|2025-02-17 09:50:00|3734|3733|3736|3735.5|3738|3737|3734|3732.5|2535
1739786100000|2025-02-17 09:55:00|3736.5|3736|3739|3738|3740.5|3739.5|3736|3735|2934
1739786400000|2025-02-17 10:00:00|3739.5|3738.5|3738|3737|3742.5|3742|3738|3737|1885
1739786700000|2025-02-17 10:05:00|3737.5|3736.5|3741.5|3740.5|3741.5|3741|3736.5|3736|3342
1739787000000|2025-02-17 10:10:00|3741|3740|3740|3739.5|3742|3741|3739.5|3739|2558
1739787300000|2025-02-17 10:15:00|3739.5|3739|3741|3740|3741|3740.5|3739.5|3739|2250
1739787600000|2025-02-17 10:20:00|3741.5|3740.5|3744.5|3743.5|3745|3744.5|3741|3740.5|4692
1739787900000|2025-02-17 10:25:00|3744|3744|3748.5|3748|3748.5|3748|3744|3743.5|1887
1739788200000|2025-02-17 10:30:00|3748|3747.5|3746|3745|3748|3747.5|3745.5|3745|467
1739788500000|2025-02-17 10:35:00|3746.5|3746|3742|3741|3746.5|3746|3741.5|3740.5|1929
1739788800000|2025-02-17 10:40:00|3741.5|3740.5|3744|3743.5|3745|3744|3741.5|3740.5|2527
1739789100000|2025-02-17 10:45:00|3744.5|3744|3744.5|3743.5|3746.5|3745.5|3744|3743.5|2217
1739789400000|2025-02-17 10:50:00|3745|3744|3741.5|3741|3746|3745.5|3741|3740|2120
1739789700000|2025-02-17 10:55:00|3741|3740.5|3745|3744|3746.5|3745.5|3740.5|3740|2704
1739790000000|2025-02-17 11:00:00|3745.5|3744.5|3749|3748.5|3749.5|3749|3744|3743|2095
1739790300000|2025-02-17 11:05:00|3748|3748|3749.5|3749|3749.5|3749|3747.5|3746.5|2368
1739790600000|2025-02-17 11:10:00|3750|3748.5|3748.5|3748|3750|3748.5|3746.5|3746|2320
1739790900000|2025-02-17 11:15:00|3749|3748.5|3748|3747.5|3750|3749|3748|3747.5|1106
1739791200000|2025-02-17 11:20:00|3748.5|3748|3743.5|3743|3749.5|3749|3742|3741.5|1578
1739791500000|2025-02-17 11:25:00|3744|3743.5|3741|3740.5|3744.5|3743.5|3740.5|3740|1714
1739791800000|2025-02-17 11:30:00|3741.5|3741.5|3743.5|3742.5|3744|3743.5|3741|3740.5|1767
1739792100000|2025-02-17 11:35:00|3744|3743|3746|3745.5|3746|3745.5|3743|3742.5|983
1739792400000|2025-02-17 11:40:00|3746.5|3745|3742.5|3742|3746.5|3745.5|3742|3741.5|2879
1739792700000|2025-02-17 11:45:00|3743|3742.5|3746|3745.5|3747|3746.5|3743|3742.5|1655
1739793000000|2025-02-17 11:50:00|3746.5|3746|3746.5|3746|3747|3746|3746|3745.5|897
1739793300000|2025-02-17 11:55:00|3747|3746.5|3748|3747|3748|3747.5|3747|3746|1822
1739793600000|2025-02-17 12:00:00|3747.5|3747.5|3745|3744.5|3748|3747.5|3745|3744.5|1664
1739793900000|2025-02-17 12:05:00|3744.5|3744|3746.5|3746|3746.5|3746|3743.5|3743|1876
1739794200000|2025-02-17 12:10:00|3747|3746.5|3747.5|3747|3748.5|3747.5|3746.5|3746|964
1739794500000|2025-02-17 12:15:00|3748|3747.5|3747.5|3747|3748.5|3748|3747|3746.5|979
1739794800000|2025-02-17 12:20:00|3747|3746.5|3747.5|3747|3748|3747.5|3747|3746.5|324
1739795100000|2025-02-17 12:25:00|3748|3747.5|3748.5|3747.5|3750|3749.5|3748|3747|1993
1739795400000|2025-02-17 12:30:00|3748|3748|3750.5|3750|3751|3750.5|3748|3747.5|1401
1739795700000|2025-02-17 12:35:00|3751|3750.5|3751|3750.5|3751|3750.5|3750|3749.5|1332
1739796000000|2025-02-17 12:40:00|3751.5|3751|3751|3750.5|3752|3751.5|3750|3749.5|1500
1739796300000|2025-02-17 12:45:00|3751.5|3751|3749.5|3749|3751.5|3751|3749|3748|1964
1739796600000|2025-02-17 12:50:00|3750|3749.5|3751|3750.5|3751.5|3751|3749.5|3749|1867
1739796900000|2025-02-17 12:55:00|3751.5|3751|3751|3750.5|3752.5|3752|3751|3750.5|2598
1739797200000|2025-02-17 13:00:00|3751.5|3751|3750.5|3750|3752.5|3751.5|3750.5|3749.5|2569
1739797500000|2025-02-17 13:05:00|3751|3750.5|3753.5|3753|3755.5|3754.5|3750.5|3750|3749
1739797800000|2025-02-17 13:10:00|3754|3753.5|3751|3750|3754|3753.5|3749.5|3749|3554
1739798100000|2025-02-17 13:15:00|3750.5|3750.5|3751|3750.5|3752|3751.5|3750.5|3750|797
1739798400000|2025-02-17 13:20:00|3752|3751.5|3749.5|3748.5|3752|3751.5|3749|3748.5|2879
1739798700000|2025-02-17 13:25:00|3750|3749|3750|3749|3750.5|3750|3749|3748.5|1349
1739799000000|2025-02-17 13:30:00|3749.5|3749.5|3750|3749.5|3750.5|3750|3748.5|3748|1567
1739799300000|2025-02-17 13:35:00|3750.5|3750|3751|3750|3751|3750|3750|3749|812
1739799600000|2025-02-17 13:40:00|3750.5|3749.5|3751|3750|3751|3750.5|3749.5|3749|782
1739799900000|2025-02-17 13:45:00|3750.5|3749.5|3750|3749.5|3751|3750.5|3749.5|3749|1215
1739800200000|2025-02-17 13:50:00|3749.5|3749|3747.5|3747|3749.5|3749|3746.5|3746|2041
1739800500000|2025-02-17 13:55:00|3748.5|3746.5|3743.5|3743|3749.5|3748.5|3743.5|3742.5|3933
1739800800000|2025-02-17 14:00:00|3743|3742.5|3744|3743.5|3745.5|3745|3742.5|3741.5|2437
1739801100000|2025-02-17 14:05:00|3743.5|3743|3742.5|3742|3743.5|3743|3742|3741|2227
1739801400000|2025-02-17 14:10:00|3742|3741.5|3744|3743.5|3744|3743.5|3741|3740.5|2271
1739801700000|2025-02-17 14:15:00|3744.5|3744|3743.5|3743|3744.5|3744|3742.5|3742|1871
1739802000000|2025-02-17 14:20:00|3744.5|3742.5|3740.5|3740|3745|3744.5|3740.5|3740|1846
1739802300000|2025-02-17 14:25:00|3740|3739.5|3741|3740.5|3741.5|3741|3739.5|3738.5|1450
1739802600000|2025-02-17 14:30:00|3741.5|3741|3740.5|3740|3742.5|3742|3739.5|3739|3217
1739802900000|2025-02-17 14:35:00|3740|3739.5|3742.5|3742|3743.5|3743|3740|3739.5|3952
1739803200000|2025-02-17 14:40:00|3742|3741.5|3740.5|3739.5|3742|3741.5|3740|3739.5|2196
1739803500000|2025-02-17 14:45:00|3740|3739|3736.5|3735.5|3740|3739|3734.5|3734|2694
1739803800000|2025-02-17 14:50:00|3736|3736|3733.5|3732.5|3736|3736|3732|3731|2472
1739804100000|2025-02-17 14:55:00|3733|3732|3737|3736.5|3737.5|3737|3733|3732|4672
1739804400000|2025-02-17 15:00:00|3737.5|3737|3734|3733.5|3738.5|3738|3733.5|3733|2834
1739804700000|2025-02-17 15:05:00|3734.5|3734|3739.5|3738.5|3739.5|3738.5|3734.5|3733.5|2277
1739805000000|2025-02-17 15:10:00|3739|3738|3737.5|3736.5|3739.5|3738.5|3737|3736.5|1896
1739805300000|2025-02-17 15:15:00|3737|3737|3736|3735.5|3738|3737|3735|3734|6126
1739805600000|2025-02-17 15:20:00|3736.5|3736|3732|3731|3739|3738.5|3732|3731|6018
1739805900000|2025-02-17 15:25:00|3731.5|3730.5|3732|3731.5|3734|3733|3728|3727|5821
1739806200000|2025-02-17 15:30:00|3731|3730.5|3721|3720|3731|3730.5|3720.5|3720|7895
1739806500000|2025-02-17 15:35:00|3720.5|3720.5|3715.5|3714.5|3721|3720.5|3714.5|3713.5|4218
1739806800000|2025-02-17 15:40:00|3716|3715|3714.5|3713.5|3716.5|3715.5|3711|3710.5|7287
1739807100000|2025-02-17 15:45:00|3715|3714|3712.5|3711.5|3715|3714.5|3710|3709.5|4065
1739807400000|2025-02-17 15:50:00|3712|3711|3715|3714.5|3715.5|3714.5|3710|3709|4071
1739807700000|2025-02-17 15:55:00|3714.5|3714|3714.5|3714|3716|3715|3713.5|3713|3134
1739808000000|2025-02-17 16:00:00|3714|3713.5|3717.5|3716.5|3719.5|3719|3714|3713.5|5569
1739808300000|2025-02-17 16:05:00|3717|3717|3722|3721.5|3722|3721.5|3717|3716.5|4204
1739808600000|2025-02-17 16:10:00|3721.5|3721|3719.5|3719|3721.5|3721.5|3719.5|3718.5|2299
1739808900000|2025-02-17 16:15:00|3719|3718.5|3718.5|3718|3722|3721.5|3716.5|3716|4599
1739809200000|2025-02-17 16:20:00|3718|3717.5|3717|3716.5|3718.5|3718|3716.5|3716|3942
1739809500000|2025-02-17 16:25:00|3717.5|3717|3712|3711|3717.5|3717|3712|3711|5314
1739865600000|2025-02-18 08:00:00|3710|3708|3722.5|3721.5|3723.5|3723|3709|3707|8509
1739865900000|2025-02-18 08:05:00|3724.5|3722|3724|3723|3727|3726.5|3717.5|3716.5|5811
1739866200000|2025-02-18 08:10:00|3723.5|3722.5|3729|3728|3729|3728|3721|3720|5140
1739866500000|2025-02-18 08:15:00|3730|3729|3750|3749|3750|3749.5|3729.5|3728.5|7908
1739866800000|2025-02-18 08:20:00|3749.5|3748.5|3747.5|3746.5|3751.5|3750.5|3746|3745|8269
1739867100000|2025-02-18 08:25:00|3748|3747|3747|3746|3749.5|3748.5|3744.5|3744|5894
1739867400000|2025-02-18 08:30:00|3747.5|3746.5|3736|3735.5|3749|3748|3731|3730.5|4136
1739867700000|2025-02-18 08:35:00|3736.5|3736|3744|3743.5|3746|3745.5|3736|3735.5|4863
1739868000000|2025-02-18 08:40:00|3743.5|3743|3747|3746.5|3747.5|3747|3743|3742.5|2450
1739868300000|2025-02-18 08:45:00|3746.5|3746|3741|3740.5|3746.5|3746.5|3740.5|3740|6684
1739868600000|2025-02-18 08:50:00|3742.5|3742|3744|3743.5|3744.5|3744|3741|3740|3510
1739868900000|2025-02-18 08:55:00|3745.5|3745|3741|3740.5|3745.5|3745|3741|3740|3833
1739869200000|2025-02-18 09:00:00|3739.5|3739|3731|3730|3741.5|3741|3731|3730|2490
1739869500000|2025-02-18 09:05:00|3730|3729.5|3729|3728.5|3731.5|3731|3726.5|3725.5|3479
1739869800000|2025-02-18 09:10:00|3729.5|3729|3733|3732|3734|3733|3728|3727.5|3133
1739870100000|2025-02-18 09:15:00|3732.5|3731.5|3730|3729.5|3734|3733.5|3727.5|3727|3181
1739870400000|2025-02-18 09:20:00|3730.5|3729|3722|3721|3730.5|3730|3722|3721|3560
1739870700000|2025-02-18 09:25:00|3722.5|3722|3729.5|3729|3729.5|3729|3720.5|3719.5|5504
1739871000000|2025-02-18 09:30:00|3730|3729.5|3731|3730.5|3733.5|3732.5|3729.5|3729|3916
1739871300000|2025-02-18 09:35:00|3731.5|3730|3732.5|3732|3734|3733.5|3731|3730|2728
1739871600000|2025-02-18 09:40:00|3733|3732.5|3737.5|3736.5|3738|3737|3732.5|3732|1703
1739871900000|2025-02-18 09:45:00|3737|3735.5|3738.5|3738|3738.5|3738|3735|3734.5|4566
1739872200000|2025-02-18 09:50:00|3738|3737.5|3741|3740.5|3741.5|3741|3735|3734.5|3173
1739872500000|2025-02-18 09:55:00|3740.5|3740|3741|3740|3742|3741.5|3739.5|3738.5|1603
1739872800000|2025-02-18 10:00:00|3740.5|3740.5|3740|3739.5|3744|3743|3740|3739|3634
1739873100000|2025-02-18 10:05:00|3741|3740.5|3742.5|3742|3743|3742.5|3739.5|3738.5|2066
1739873400000|2025-02-18 10:10:00|3743|3742.5|3748|3747|3748|3747.5|3743|3742.5|3392
1739873700000|2025-02-18 10:15:00|3748.5|3747.5|3747|3746.5|3750|3749.5|3746|3745.5|4100
1739874000000|2025-02-18 10:20:00|3747.5|3747|3744.5|3743.5|3748.5|3747.5|3744.5|3743.5|3082
1739874300000|2025-02-18 10:25:00|3744|3744|3745.5|3745|3745.5|3745|3744|3744|1101
1739874600000|2025-02-18 10:30:00|3746.5|3746|3748.5|3747.5|3748.5|3748|3746|3745.5|795
1739874900000|2025-02-18 10:35:00|3748|3747|3749|3748.5|3749.5|3748.5|3747|3746.5|2663
1739875200000|2025-02-18 10:40:00|3749.5|3748|3745.5|3745|3750|3749.5|3745|3744.5|1472
1739875500000|2025-02-18 10:45:00|3747|3744.5|3744.5|3744|3748.5|3748|3744|3743.5|2271
1739875800000|2025-02-18 10:50:00|3745|3743.5|3737.5|3736.5|3745|3744|3737|3736.5|4297
1739876100000|2025-02-18 10:55:00|3738|3737|3735.5|3735|3739.5|3739|3734.5|3734|2053
1739876400000|2025-02-18 11:00:00|3736|3735.5|3738.5|3737.5|3738.5|3737.5|3736|3735.5|2862
1739876700000|2025-02-18 11:05:00|3739|3738.5|3741|3740.5|3741.5|3741|3739|3738.5|3227
1739877000000|2025-02-18 11:10:00|3740.5|3740|3739|3738.5|3742|3741.5|3739|3738|2665
1739877300000|2025-02-18 11:15:00|3739.5|3738|3737.5|3736.5|3741|3740.5|3737|3736.5|2856
1739877600000|2025-02-18 11:20:00|3738|3737|3735.5|3735|3738|3737.5|3735.5|3735|1419
1739877900000|2025-02-18 11:25:00|3736|3735.5|3740|3739.5|3740.5|3740|3736|3735.5|3017
1739878200000|2025-02-18 11:30:00|3740.5|3740|3738.5|3738|3740.5|3740|3738.5|3737.5|1729
1739878500000|2025-02-18 11:35:00|3738|3737.5|3740.5|3739.5|3740.5|3739.5|3737|3736.5|3005
1739878800000|2025-02-18 11:40:00|3740|3740|3742|3741|3742|3741.5|3739.5|3739|1365
1739879100000|2025-02-18 11:45:00|3741.5|3741.5|3743|3742.5|3743|3742.5|3741.5|3741|2035
1739879400000|2025-02-18 11:50:00|3742.5|3742|3742.5|3742|3742.5|3742|3742|3741.5|439
1739879700000|2025-02-18 11:55:00|3743|3742.5|3740|3739.5|3745|3744.5|3738.5|3738|2404
1739880000000|2025-02-18 12:00:00|3740.5|3740|3745.5|3744.5|3745.5|3744.5|3740.5|3739.5|2042
1739880300000|2025-02-18 12:05:00|3745|3744|3746.5|3745.5|3749|3748.5|3743.5|3743|4246
1739880600000|2025-02-18 12:10:00|3746|3746|3747|3746.5|3747|3746.5|3745|3744.5|378
1739880900000|2025-02-18 12:15:00|3747.5|3747|3747.5|3747|3748|3747.5|3746.5|3746|2688
1739881200000|2025-02-18 12:20:00|3748|3747.5|3752|3751.5|3752|3751.5|3748|3747|1359
1739881500000|2025-02-18 12:25:00|3752.5|3752|3755|3754.5|3755|3754.5|3752.5|3752|2828
1739881800000|2025-02-18 12:30:00|3755.5|3755|3756|3755.5|3756.5|3756|3755|3754.5|2645
1739882100000|2025-02-18 12:35:00|3755.5|3755|3748.5|3747.5|3755.5|3755.5|3748|3747.5|4274
1739882400000|2025-02-18 12:40:00|3750|3748|3745|3744|3750|3749|3745|3744|2120
1739882700000|2025-02-18 12:45:00|3744.5|3743|3744|3743.5|3747.5|3746.5|3743|3742|2843
1739883000000|2025-02-18 12:50:00|3743|3743|3744|3743|3745|3744.5|3742.5|3741.5|2500
1739883300000|2025-02-18 12:55:00|3743.5|3743.5|3742|3741.5|3744|3743.5|3740|3739.5|1476
1739883600000|2025-02-18 13:00:00|3742.5|3742|3740.5|3740|3742.5|3742|3740.5|3740|2330
1739883900000|2025-02-18 13:05:00|3738.5|3738|3736.5|3735.5|3738.5|3738|3735.5|3735|1754
1739884200000|2025-02-18 13:10:00|3736|3735|3735|3734|3736.5|3735.5|3734|3733|1913
1739884500000|2025-02-18 13:15:00|3734.5|3734.5|3734|3733.5|3736.5|3736|3734|3733.5|2370
1739884800000|2025-02-18 13:20:00|3734.5|3734|3734.5|3734|3734.5|3734|3731.5|3731|1054
1739885100000|2025-02-18 13:25:00|3735|3734.5|3733.5|3733|3735|3734.5|3732|3731|2802
1739885400000|2025-02-18 13:30:00|3735|3733.5|3738.5|3738|3738.5|3738|3733.5|3733|1549
1739885700000|2025-02-18 13:35:00|3739|3738.5|3740.5|3739.5|3741|3740|3738|3737.5|1738
1739886000000|2025-02-18 13:40:00|3741|3740|3741|3740|3741|3740|3739.5|3738.5|1206
1739886300000|2025-02-18 13:45:00|3740.5|3740.5|3743.5|3743|3743.5|3743|3740.5|3740.5|1773
1739886600000|2025-02-18 13:50:00|3744|3743.5|3746.5|3745.5|3748.5|3748|3744|3743.5|1290
1739886900000|2025-02-18 13:55:00|3746|3746|3748.5|3747.5|3749|3748.5|3746|3746|1885
1739887200000|2025-02-18 14:00:00|3749|3748|3754.5|3754|3757|3756|3748|3747.5|5236
1739887500000|2025-02-18 14:05:00|3754|3753|3754.5|3754|3757.5|3757|3752.5|3752|2134
1739887800000|2025-02-18 14:10:00|3754|3753.5|3757.5|3756.5|3757.5|3756.5|3753|3752|4006
1739888100000|2025-02-18 14:15:00|3757|3757|3755.5|3754.5|3758.5|3758|3755|3754|8440
1739888400000|2025-02-18 14:20:00|3757.5|3755|3762|3761|3763.5|3762.5|3757.5|3755|5059
1739888700000|2025-02-18 14:25:00|3761.5|3761.5|3763.5|3763|3766|3765.5|3761.5|3761|5481
1739889000000|2025-02-18 14:30:00|3763|3762.5|3762|3761.5|3765|3764|3756|3755|5246
1739889300000|2025-02-18 14:35:00|3761.5|3761|3762.5|3762|3763.5|3762.5|3758.5|3757.5|4131
1739889600000|2025-02-18 14:40:00|3763|3761.5|3761|3760|3763|3761.5|3759|3758.5|5518
1739889900000|2025-02-18 14:45:00|3760.5|3759.5|3748|3747.5|3762|3761|3745|3744.5|10995
1739890200000|2025-02-18 14:50:00|3747.5|3747|3752.5|3752|3755|3754|3747|3746|9786
1739890500000|2025-02-18 14:55:00|3752|3751.5|3751|3750.5|3754.5|3753.5|3748|3747|3697
1739890800000|2025-02-18 15:00:00|3751.5|3751|3756|3755.5|3763.5|3763|3751|3750|5681
1739891100000|2025-02-18 15:05:00|3756.5|3754.5|3753.5|3752.5|3757|3756.5|3752.5|3751.5|4737
1739891400000|2025-02-18 15:10:00|3753|3752|3750|3749|3753|3752|3749.5|3748.5|9995
1739891700000|2025-02-18 15:15:00|3751.5|3749.5|3752|3751.5|3753|3752.5|3750.5|3749.5|4214
1739892000000|2025-02-18 15:20:00|3752.5|3752|3753|3752.5|3753|3752.5|3751|3750.5|2436
1739892300000|2025-02-18 15:25:00|3754|3753.5|3755.5|3755|3756.5|3756|3751|3750.5|4698
1739892600000|2025-02-18 15:30:00|3756|3755.5|3766.5|3766|3766.5|3766|3756|3755.5|5473
1739892900000|2025-02-18 15:35:00|3767|3766.5|3782|3781|3782|3781|3767|3766.5|6681
1739893200000|2025-02-18 15:40:00|3782.5|3781.5|3780.5|3780|3784.5|3784|3779.5|3779|9603
1739893500000|2025-02-18 15:45:00|3781|3780.5|3771.5|3770.5|3781.5|3781|3769|3768|8678
1739893800000|2025-02-18 15:50:00|3771|3771|3778.5|3778|3780|3779|3771|3770|5714
1739894100000|2025-02-18 15:55:00|3779|3778.5|3781|3780.5|3783|3782.5|3778.5|3778|2416
1739894400000|2025-02-18 16:00:00|3781.5|3780|3786|3785.5|3786|3785.5|3779.5|3778.5|4435
1739894700000|2025-02-18 16:05:00|3786.5|3785|3781.5|3781|3786.5|3786|3781.5|3780.5|8756
1739895000000|2025-02-18 16:10:00|3782|3781.5|3785|3784|3786.5|3786|3780.5|3780|5295
1739895300000|2025-02-18 16:15:00|3784.5|3784.5|3785.5|3784.5|3787.5|3787|3783.5|3783|4894
1739895600000|2025-02-18 16:20:00|3785|3785|3786.5|3786|3788|3787.5|3784|3783.5|5403
1739895900000|2025-02-18 16:25:00|3787|3786.5|3783|3782|3788|3787.5|3783|3782|9120
1739952000000|2025-02-19 08:00:00|3777|3775|3806.5|3805|3817|3815|3775.5|3774|11627
1739952300000|2025-02-19 08:05:00|3806|3804.5|3803.5|3802|3812|3810.5|3799.5|3798.5|5890
1739952600000|2025-02-19 08:10:00|3803|3801.5|3800.5|3799|3805.5|3804.5|3799.5|3798.5|5450
1739952900000|2025-02-19 08:15:00|3800|3799.5|3791.5|3791|3803|3802.5|3790|3788.5|4152
1739953200000|2025-02-19 08:20:00|3791|3790.5|3789|3788.5|3796|3795|3789|3788.5|3009
1739953500000|2025-02-19 08:25:00|3788.5|3788|3792.5|3791.5|3792.5|3791.5|3784.5|3783.5|3412
1739953800000|2025-02-19 08:30:00|3792|3791|3788.5|3788|3795|3794|3788.5|3788|3557
1739954100000|2025-02-19 08:35:00|3789|3788.5|3793.5|3792.5|3794.5|3794|3789|3788.5|2931
1739954400000|2025-02-19 08:40:00|3793|3793|3792.5|3792|3795.5|3795|3787.5|3786.5|5090
1739954700000|2025-02-19 08:45:00|3791.5|3790.5|3797|3796.5|3797|3796.5|3791|3790.5|4288
1739955000000|2025-02-19 08:50:00|3796.5|3796|3800.5|3800|3802.5|3802|3793.5|3793|6029
1739955300000|2025-02-19 08:55:00|3801|3800.5|3804|3803|3807.5|3807|3801|3800.5|3849
1739955600000|2025-02-19 09:00:00|3803.5|3803.5|3804|3803.5|3804.5|3803.5|3799.5|3798.5|3306
1739955900000|2025-02-19 09:05:00|3804.5|3804|3811.5|3810.5|3812.5|3812|3804.5|3804|1772
1739956200000|2025-02-19 09:10:00|3811|3810|3809.5|3808.5|3812|3811|3808|3807|5623
1739956500000|2025-02-19 09:15:00|3809|3809|3812|3811.5|3814.5|3814|3807|3806.5|1974
1739956800000|2025-02-19 09:20:00|3812.5|3810.5|3808|3807|3812.5|3811|3807.5|3807|3787
1739957100000|2025-02-19 09:25:00|3807.5|3807.5|3809|3808|3809|3808|3803|3802|3380
1739957400000|2025-02-19 09:30:00|3808.5|3806|3809|3808|3810|3809.5|3806|3805.5|2249
1739957700000|2025-02-19 09:35:00|3809.5|3808.5|3809.5|3809|3816|3815.5|3809|3808|4035
1739958000000|2025-02-19 09:40:00|3808.5|3808.5|3813.5|3813|3814|3813.5|3808|3807.5|2844
1739958300000|2025-02-19 09:45:00|3813|3812.5|3808|3807.5|3813.5|3813|3807|3806.5|3429
1739958600000|2025-02-19 09:50:00|3807.5|3806.5|3802.5|3802|3807.5|3806.5|3798|3797.5|3060
1739958900000|2025-02-19 09:55:00|3803|3802.5|3814|3813|3814|3813|3803|3802|3087
1739959200000|2025-02-19 10:00:00|3815|3813.5|3810.5|3809.5|3815|3814|3808.5|3807.5|2301
1739959500000|2025-02-19 10:05:00|3810|3809|3797.5|3797|3810|3809|3797.5|3796.5|3886
1739959800000|2025-02-19 10:10:00|3798|3797.5|3802|3801|3803.5|3802.5|3797|3796.5|2879
1739960100000|2025-02-19 10:15:00|3803|3801.5|3798.5|3797.5|3804|3803.5|3794|3793.5|2585
1739960400000|2025-02-19 10:20:00|3798|3798|3799|3798.5|3799|3798.5|3794.5|3794|2895
1739960700000|2025-02-19 10:25:00|3797.5|3798|3795.5|3794.5|3798|3798.5|3793|3792|1522
1739961000000|2025-02-19 10:30:00|3795|3795|3792|3791|3800.5|3800|3791.5|3791|4596
1739961300000|2025-02-19 10:35:00|3791.5|3790.5|3786.5|3785.5|3794|3793.5|3786.5|3785.5|2721
1739961600000|2025-02-19 10:40:00|3786|3785|3786.5|3786|3788|3787.5|3783|3782|3235
1739961900000|2025-02-19 10:45:00|3786|3785.5|3776|3775.5|3786|3785.5|3774.5|3774|5801
1739962200000|2025-02-19 10:50:00|3775.5|3775|3782|3781|3784|3783.5|3775.5|3775|2834
1739962500000|2025-02-19 10:55:00|3782.5|3781.5|3788|3787|3790|3789|3782|3781|5318
1739962800000|2025-02-19 11:00:00|3788.5|3787.5|3784.5|3783.5|3789|3788|3781.5|3781|4422
1739963100000|2025-02-19 11:05:00|3784|3783|3781.5|3781|3786.5|3785.5|3780.5|3780|5409
1739963400000|2025-02-19 11:10:00|3782|3781.5|3784|3783|3789|3788.5|3782|3781.5|1908
1739963700000|2025-02-19 11:15:00|3784.5|3783.5|3783.5|3783|3785|3784|3780|3779.5|1650
1739964000000|2025-02-19 11:20:00|3783|3782.5|3779|3778.5|3783|3782.5|3771.5|3771|4614
1739964300000|2025-02-19 11:25:00|3778.5|3778|3779.5|3779|3781|3780.5|3774|3773.5|3231
1739964600000|2025-02-19 11:30:00|3778.5|3778|3778.5|3777.5|3781|3780|3776|3775.5|3384
1739964900000|2025-02-19 11:35:00|3778|3778|3771.5|3770.5|3779|3778.5|3770|3769|5104
1739965200000|2025-02-19 11:40:00|3771|3770|3773.5|3773|3776.5|3776|3770.5|3770|5064
1739965500000|2025-02-19 11:45:00|3774|3773.5|3768|3767|3775.5|3775|3764.5|3764|3991
1739965800000|2025-02-19 11:50:00|3767.5|3766.5|3769|3768.5|3772.5|3772|3766|3765.5|3248
1739966100000|2025-02-19 11:55:00|3769.5|3769|3775.5|3775|3776|3775|3769|3768.5|2530
1739966400000|2025-02-19 12:00:00|3775|3774|3776|3775.5|3779|3778|3772|3771.5|4289
1739966700000|2025-02-19 12:05:00|3776.5|3776|3782.5|3781.5|3783.5|3782.5|3776|3775|2501
1739967000000|2025-02-19 12:10:00|3784|3783|3781.5|3780.5|3786|3785|3780.5|3780|2022
1739967300000|2025-02-19 12:15:00|3781|3781|3784|3783.5|3784.5|3784|3781|3780.5|1872
1739967600000|2025-02-19 12:20:00|3784.5|3784|3785.5|3785|3787|3786|3784|3783.5|1511
1739967900000|2025-02-19 12:25:00|3786|3785.5|3785.5|3785|3788.5|3787.5|3784.5|3784|1502
1739968200000|2025-02-19 12:30:00|3786|3785.5|3786.5|3786|3787|3786|3784|3783.5|989
1739968500000|2025-02-19 12:35:00|3786|3785|3787.5|3787|3788.5|3787.5|3785|3784.5|1545
1739968800000|2025-02-19 12:40:00|3787|3786.5|3788.5|3787.5|3789|3788.5|3786|3785.5|1535
1739969100000|2025-02-19 12:45:00|3788|3788|3786.5|3785.5|3788|3788|3786.5|3785|1263
1739969400000|2025-02-19 12:50:00|3786|3786|3787|3786.5|3788|3787.5|3786|3785|1792
1739969700000|2025-02-19 12:55:00|3786|3785.5|3789|3788.5|3789|3788.5|3785|3784.5|1293
1739970000000|2025-02-19 13:00:00|3788.5|3788|3786|3785.5|3790|3789.5|3786|3785.5|1303
1739970300000|2025-02-19 13:05:00|3785|3784|3791.5|3790.5|3791.5|3790.5|3785|3784|2019
1739970600000|2025-02-19 13:10:00|3792|3791|3791|3790|3794|3793|3790|3789.5|1928
1739970900000|2025-02-19 13:15:00|3790.5|3789.5|3788.5|3788|3791|3790.5|3787.5|3786.5|1036
1739971200000|2025-02-19 13:20:00|3787.5|3787.5|3787|3786.5|3790|3789|3786.5|3786|2542
1739971500000|2025-02-19 13:25:00|3787.5|3787|3792|3791|3792|3791.5|3787.5|3787|1019
1739971800000|2025-02-19 13:30:00|3791.5|3791.5|3791.5|3791|3792|3791.5|3790|3789|1121
1739972100000|2025-02-19 13:35:00|3791|3790.5|3787|3786|3791.5|3790.5|3786.5|3786|2105
1739972400000|2025-02-19 13:40:00|3787.5|3786.5|3795|3794|3795|3794|3787.5|3786.5|2114
1739972700000|2025-02-19 13:45:00|3795.5|3794.5|3794|3793.5|3796.5|3795.5|3793.5|3793|1388
1739973000000|2025-02-19 13:50:00|3794.5|3794|3790.5|3790|3794.5|3794|3787|3786|1785
1739973300000|2025-02-19 13:55:00|3790|3789.5|3783.5|3783|3791|3790.5|3783.5|3783|2033
1739973600000|2025-02-19 14:00:00|3784|3782|3789|3788|3790|3789.5|3781.5|3781|2616
1739973900000|2025-02-19 14:05:00|3788.5|3787.5|3787.5|3786.5|3790|3789.5|3787|3786.5|3859
1739974200000|2025-02-19 14:10:00|3787|3787|3786.5|3786|3790|3789|3785.5|3785|2588
1739974500000|2025-02-19 14:15:00|3786|3785.5|3787.5|3787|3788.5|3787.5|3784.5|3784|2590
1739974800000|2025-02-19 14:20:00|3787|3786.5|3786.5|3785.5|3788.5|3788|3785|3784|2019
1739975100000|2025-02-19 14:25:00|3786|3786|3781.5|3781|3787|3786|3781.5|3781|2635
1739975400000|2025-02-19 14:30:00|3782|3781.5|3785|3784|3790|3789.5|3781.5|3781|4063
1739975700000|2025-02-19 14:35:00|3784.5|3783.5|3787|3786|3792|3791|3784|3783|6902
1739976000000|2025-02-19 14:40:00|3786.5|3786.5|3799|3798|3799|3798|3786.5|3786|6663
1739976300000|2025-02-19 14:45:00|3798.5|3797|3787.5|3787|3799.5|3799|3787.5|3786.5|5865
1739976600000|2025-02-19 14:50:00|3788|3787.5|3782|3781.5|3788|3787.5|3780|3779|4998
1739976900000|2025-02-19 14:55:00|3782.5|3781|3786.5|3786|3790|3789.5|3780|3779.5|4542
1739977200000|2025-02-19 15:00:00|3786|3785.5|3785.5|3785|3786|3785.5|3783|3782|3212
1739977500000|2025-02-19 15:05:00|3786|3785.5|3786|3785.5|3789.5|3789|3785|3784|4050
1739977800000|2025-02-19 15:10:00|3786.5|3786|3785|3784.5|3788.5|3788|3783.5|3782.5|3385
1739978100000|2025-02-19 15:15:00|3784.5|3784|3775|3774|3790.5|3790|3775|3774|10624
1739978400000|2025-02-19 15:20:00|3774.5|3773|3780.5|3780|3781|3780|3771.5|3771|4230
1739978700000|2025-02-19 15:25:00|3780|3779.5|3780.5|3779.5|3781|3780.5|3780|3779.5|3444
1739979000000|2025-02-19 15:30:00|3781|3780|3780.5|3779.5|3783.5|3783|3780|3779|6862
1739979300000|2025-02-19 15:35:00|3780|3780|3780.5|3779.5|3781.5|3780.5|3780|3779|5594
1739979600000|2025-02-19 15:40:00|3780|3780|3775|3774.5|3780.5|3780|3774.5|3773.5|5908
1739979900000|2025-02-19 15:45:00|3775.5|3775|3774|3773.5|3781|3780|3771.5|3770.5|3373
1739980200000|2025-02-19 15:50:00|3774.5|3774|3775.5|3774.5|3776|3775.5|3772.5|3772|4029
1739980500000|2025-02-19 15:55:00|3775|3774|3774.5|3773.5|3778.5|3777.5|3772.5|3772|4498
1739980800000|2025-02-19 16:00:00|3774|3774|3785.5|3784.5|3785.5|3784.5|3774|3774|6613
1739981100000|2025-02-19 16:05:00|3785|3784|3779|3778|3785.5|3785|3778.5|3777.5|6521
1739981400000|2025-02-19 16:10:00|3779.5|3778.5|3778.5|3778|3781.5|3781|3778|3777.5|5555
1739981700000|2025-02-19 16:15:00|3779|3778.5|3780|3779|3781.5|3781|3776|3775|7732
1739982000000|2025-02-19 16:20:00|3779.5|3779.5|3769.5|3768.5|3780|3779.5|3767.5|3767|7888
1739982300000|2025-02-19 16:25:00|3769|3769|3769.5|3768.5|3773.5|3773|3768|3767.5|13613
1740038400000|2025-02-20 08:00:00|3785|3784|3796.5|3795.5|3801|3800|3785|3784|7170
1740038700000|2025-02-20 08:05:00|3797|3796|3811.5|3810.5|3812|3811|3791|3789.5|6263
1740039000000|2025-02-20 08:10:00|3811|3810|3811.5|3811|3812|3811|3802|3800.5|5698
1740039300000|2025-02-20 08:15:00|3810|3809|3806.5|3805.5|3814|3813.5|3806.5|3805.5|3441
1740039600000|2025-02-20 08:20:00|3807|3806.5|3812.5|3811.5|3813|3812.5|3807|3806|3170
1740039900000|2025-02-20 08:25:00|3812|3810.5|3817|3815.5|3817.5|3817|3811.5|3810.5|2151
1740040200000|2025-02-20 08:30:00|3816.5|3816|3815|3814|3817|3816|3813|3812.5|2829
1740040500000|2025-02-20 08:35:00|3814.5|3813.5|3804.5|3804|3814.5|3814|3804.5|3804|3025
1740040800000|2025-02-20 08:40:00|3804|3803|3807|3806|3807.5|3807|3802.5|3801.5|3139
1740041100000|2025-02-20 08:45:00|3807.5|3806.5|3806|3805|3809.5|3808.5|3803.5|3802.5|2667
1740041400000|2025-02-20 08:50:00|3807|3805.5|3821.5|3820.5|3821.5|3820.5|3807|3805.5|1846
1740041700000|2025-02-20 08:55:00|3822.5|3821|3825.5|3825|3829|3828.5|3822.5|3821|2060
1740042000000|2025-02-20 09:00:00|3826.5|3826|3826.5|3825.5|3828.5|3827.5|3825|3824|4367
1740042300000|2025-02-20 09:05:00|3827|3826|3835|3834.5|3835|3834.5|3826|3825.5|4350
1740042600000|2025-02-20 09:10:00|3834.5|3834|3831.5|3831|3834.5|3834|3830|3829.5|4016
1740042900000|2025-02-20 09:15:00|3832|3831.5|3831.5|3830.5|3835|3834.5|3830.5|3830|4006
1740043200000|2025-02-20 09:20:00|3832|3831|3828|3827.5|3834|3833.5|3827.5|3827|4326
1740043500000|2025-02-20 09:25:00|3829|3828|3831|3830.5|3832|3831|3827|3826|2342
1740043800000|2025-02-20 09:30:00|3830.5|3830|3822|3821.5|3830.5|3830|3817|3816.5|4569
1740044100000|2025-02-20 09:35:00|3822.5|3822|3824|3823.5|3824.5|3824|3820|3818.5|1245
1740044400000|2025-02-20 09:40:00|3823.5|3823|3820|3819.5|3823.5|3823|3817|3816|3346
1740044700000|2025-02-20 09:45:00|3821.5|3820.5|3824.5|3824|3825|3824|3819|3818.5|2086
1740045000000|2025-02-20 09:50:00|3825|3824.5|3826|3825.5|3827.5|3826.5|3823.5|3823|2434
1740045300000|2025-02-20 09:55:00|3825|3824.5|3823.5|3822.5|3826.5|3825.5|3823|3822|2464
1740045600000|2025-02-20 10:00:00|3823|3822|3824.5|3823.5|3825|3824.5|3821|3820|1605
1740045900000|2025-02-20 10:05:00|3825|3824|3824|3823|3826|3825.5|3820.5|3820|1731
1740046200000|2025-02-20 10:10:00|3823.5|3822.5|3825|3824|3827|3826|3822.5|3821.5|3128
1740046500000|2025-02-20 10:15:00|3824.5|3824.5|3820|3819.5|3824.5|3824.5|3820|3819|3027
1740046800000|2025-02-20 10:20:00|3820.5|3820.5|3823.5|3823|3824|3823.5|3820|3819|2616
1740047100000|2025-02-20 10:25:00|3824|3823.5|3825.5|3825|3825.5|3825|3822.5|3821.5|1755
1740047400000|2025-02-20 10:30:00|3825|3824.5|3825|3824.5|3825.5|3825|3820.5|3820|2718
1740047700000|2025-02-20 10:35:00|3824.5|3824|3819|3818.5|3824.5|3824|3819|3818.5|4068
1740048000000|2025-02-20 10:40:00|3819.5|3819|3818|3817.5|3821|3820|3818|3817.5|1960
1740048300000|2025-02-20 10:45:00|3818.5|3818|3821.5|3820.5|3821.5|3820.5|3818|3817.5|1035
1740048600000|2025-02-20 10:50:00|3821|3821|3817|3816.5|3821.5|3821|3816|3815.5|2623
1740048900000|2025-02-20 10:55:00|3817.5|3817|3820.5|3820|3821|3820.5|3817|3816.5|1205
1740049200000|2025-02-20 11:00:00|3819.5|3819.5|3825.5|3825|3826|3825|3818.5|3817.5|2325
1740049500000|2025-02-20 11:05:00|3826|3825.5|3827.5|3827|3827.5|3827|3823.5|3823|1916
1740049800000|2025-02-20 11:10:00|3828|3826.5|3827.5|3827|3828|3827|3826|3825.5|862
1740050100000|2025-02-20 11:15:00|3828|3827.5|3829.5|3828.5|3829.5|3829|3827.5|3827|2506
1740050400000|2025-02-20 11:20:00|3829|3829|3825.5|3825|3831|3830|3825|3824|2465
1740050700000|2025-02-20 11:25:00|3826|3824.5|3825|3824.5|3826|3825.5|3824.5|3823.5|2811
1740051000000|2025-02-20 11:30:00|3825.5|3825|3826|3825|3826|3825|3823|3822.5|1361
1740051300000|2025-02-20 11:35:00|3826.5|3825.5|3825|3824.5|3826.5|3825.5|3824|3823.5|3426
1740051600000|2025-02-20 11:40:00|3825.5|3825|3830|3829.5|3830|3829.5|3824.5|3824|1531
1740051900000|2025-02-20 11:45:00|3831|3830.5|3831|3830.5|3831.5|3831|3829|3828.5|1336
1740052200000|2025-02-20 11:50:00|3830.5|3830|3831.5|3831|3832|3831|3830.5|3830|1320
1740052500000|2025-02-20 11:55:00|3831|3830.5|3828|3827.5|3831.5|3831|3828|3827.5|2512
1740052800000|2025-02-20 12:00:00|3827.5|3827|3828|3827|3829.5|3829|3827|3826|689
1740053100000|2025-02-20 12:05:00|3827.5|3827.5|3828|3827|3829|3828.5|3827|3826.5|865
1740053400000|2025-02-20 12:10:00|3827|3826.5|3827|3826|3827.5|3827|3824.5|3823.5|1520
1740053700000|2025-02-20 12:15:00|3827.5|3826.5|3828.5|3828|3830.5|3830|3827|3826.5|644
1740054000000|2025-02-20 12:20:00|3829|3828.5|3825.5|3825|3830|3829.5|3825.5|3825|1816
1740054300000|2025-02-20 12:25:00|3825|3824.5|3823.5|3823|3826|3825.5|3823.5|3823|894
1740054600000|2025-02-20 12:30:00|3824|3823.5|3827.5|3827|3828|3827.5|3823.5|3823.5|1258
1740054900000|2025-02-20 12:35:00|3828|3827.5|3827|3826.5|3828.5|3827.5|3826.5|3826|1526
1740055200000|2025-02-20 12:40:00|3827.5|3827|3827.5|3826.5|3828.5|3828|3827|3826.5|3066
1740055500000|2025-02-20 12:45:00|3827|3826|3826|3825|3827.5|3826.5|3825|3824|779
1740055800000|2025-02-20 12:50:00|3826.5|3825.5|3822|3821.5|3826.5|3826|3822|3821.5|1421
1740056100000|2025-02-20 12:55:00|3822.5|3822|3823|3822|3823|3822.5|3819|3818.5|3780
1740056400000|2025-02-20 13:00:00|3822.5|3822.5|3818|3817|3823|3822.5|3818|3817|1618
1740056700000|2025-02-20 13:05:00|3818.5|3817.5|3818|3817|3820.5|3820|3818|3817|1625
1740057000000|2025-02-20 13:10:00|3817.5|3817.5|3815|3814|3818|3817.5|3814.5|3814|1988
1740057300000|2025-02-20 13:15:00|3815.5|3814.5|3814|3813.5|3816|3815.5|3813.5|3813|2859
1740057600000|2025-02-20 13:20:00|3814.5|3812.5|3815.5|3815|3815.5|3815|3813|3812.5|996
1740057900000|2025-02-20 13:25:00|3815|3814.5|3815|3813.5|3815|3814.5|3814|3813.5|645
1740058200000|2025-02-20 13:30:00|3816|3814|3814.5|3814|3819.5|3818.5|3814.5|3813.5|3454
1740058500000|2025-02-20 13:35:00|3814|3813.5|3817|3816|3817|3816|3814|3813.5|971
1740058800000|2025-02-20 13:40:00|3816.5|3815.5|3810|3809|3817|3815.5|3808|3807|5257
1740059100000|2025-02-20 13:45:00|3810.5|3809.5|3810|3809|3811|3810.5|3808.5|3807.5|2483
1740059400000|2025-02-20 13:50:00|3809.5|3809.5|3808.5|3808|3810.5|3810|3808|3807|1851
1740059700000|2025-02-20 13:55:00|3809|3808.5|3807|3806.5|3810|3809.5|3806.5|3806|3972
1740060000000|2025-02-20 14:00:00|3807.5|3806|3806|3805|3809|3808|3805.5|3804.5|2589
1740060300000|2025-02-20 14:05:00|3805.5|3805.5|3808|3807|3809|3808.5|3805.5|3805.5|1642
1740060600000|2025-02-20 14:10:00|3807.5|3806.5|3808.5|3808|3810|3809.5|3806|3805.5|2917
1740060900000|2025-02-20 14:15:00|3809|3808.5|3805.5|3805|3809|3808.5|3805|3804.5|1752
1740061200000|2025-02-20 14:20:00|3805|3804.5|3798.5|3797.5|3805.5|3805|3798.5|3797.5|3276
1740061500000|2025-02-20 14:25:00|3799|3798|3796|3795.5|3799|3798.5|3796|3795.5|3531
1740061800000|2025-02-20 14:30:00|3796.5|3796|3799|3798.5|3803|3802.5|3796.5|3796|2972
1740062100000|2025-02-20 14:35:00|3798.5|3798|3798|3797|3799|3798.5|3795|3794.5|3727
1740062400000|2025-02-20 14:40:00|3797.5|3796.5|3787.5|3787|3797.5|3796.5|3787|3786.5|4687
1740062700000|2025-02-20 14:45:00|3788|3786.5|3788.5|3788|3789.5|3789|3784.5|3784|4277
1740063000000|2025-02-20 14:50:00|3788|3787|3787|3786.5|3790|3789.5|3784.5|3784|4631
1740063300000|2025-02-20 14:55:00|3786.5|3786|3786.5|3786|3789.5|3789|3784.5|3784|2416
1740063600000|2025-02-20 15:00:00|3787|3786.5|3783|3782.5|3787|3786.5|3780|3779|7621
1740063900000|2025-02-20 15:05:00|3785|3784|3782|3781.5|3787.5|3787|3781.5|3781|2996
1740064200000|2025-02-20 15:10:00|3781|3780.5|3782.5|3782|3785.5|3785|3781|3780.5|5010
1740064500000|2025-02-20 15:15:00|3782|3781.5|3780.5|3780|3782.5|3782|3778.5|3777.5|2644
1740064800000|2025-02-20 15:20:00|3781|3780.5|3782.5|3782|3785.5|3785|3781|3780.5|2357
1740065100000|2025-02-20 15:25:00|3783|3781.5|3777|3776|3783|3782.5|3775|3774|5785
1740065400000|2025-02-20 15:30:00|3776|3775.5|3785.5|3785|3786.5|3786|3775.5|3775|8058
1740065700000|2025-02-20 15:35:00|3784.5|3784|3773.5|3773|3784.5|3784|3773.5|3773|3996
1740066000000|2025-02-20 15:40:00|3774|3773.5|3766.5|3766|3774|3773.5|3761|3760.5|4424
1740066300000|2025-02-20 15:45:00|3766|3765.5|3764|3763.5|3768.5|3768|3761|3760|6950
1740066600000|2025-02-20 15:50:00|3763.5|3763|3765.5|3765|3766.5|3765.5|3762|3761.5|5743
1740066900000|2025-02-20 15:55:00|3765|3764.5|3768.5|3768|3772.5|3772|3763|3762.5|4992
1740067200000|2025-02-20 16:00:00|3769|3768.5|3756.5|3756|3770.5|3770|3755.5|3755|6616
1740067500000|2025-02-20 16:05:00|3757.5|3757|3760|3759|3760|3759.5|3755.5|3755|7811
1740067800000|2025-02-20 16:10:00|3759.5|3759.5|3758.5|3758|3767|3766|3758|3757.5|8331
1740068100000|2025-02-20 16:15:00|3758|3757.5|3756|3755.5|3758|3757.5|3752|3751.5|8140
1740068400000|2025-02-20 16:20:00|3755.5|3755|3757|3756.5|3757|3756.5|3753.5|3752.5|7950
1740068700000|2025-02-20 16:25:00|3757.5|3757|3756.5|3755.5|3761|3760.5|3755.5|3754.5|8900
1740124800000|2025-02-21 08:00:00|3779.5|3778.5|3802|3800.5|3805|3803.5|3779.5|3778.5|9877
1740125100000|2025-02-21 08:05:00|3801.5|3799.5|3799.5|3798|3802.5|3801|3795|3794|9922
1740125400000|2025-02-21 08:10:00|3799|3797.5|3790|3788.5|3799|3798.5|3789|3788|4556
1740125700000|2025-02-21 08:15:00|3783|3781|3774|3773|3785|3783|3768|3767|7362
1740126000000|2025-02-21 08:20:00|3773.5|3772.5|3779|3778.5|3779|3778.5|3768|3767.5|6248
1740126300000|2025-02-21 08:25:00|3779.5|3778|3786.5|3785.5|3790|3788.5|3779.5|3778|6266
1740126600000|2025-02-21 08:30:00|3792.5|3790.5|3789|3788|3795|3794|3786.5|3786|8081
1740126900000|2025-02-21 08:35:00|3788.5|3787.5|3786.5|3785.5|3790.5|3789.5|3785|3784|6954
1740127200000|2025-02-21 08:40:00|3787|3786.5|3782|3781.5|3792|3791|3780.5|3779.5|5090
1740127500000|2025-02-21 08:45:00|3781.5|3780.5|3778.5|3778|3782|3781|3775.5|3774.5|2702
1740127800000|2025-02-21 08:50:00|3779|3777.5|3780|3779.5|3781.5|3780.5|3775.5|3775|2115
1740128100000|2025-02-21 08:55:00|3780.5|3779|3777|3776|3780.5|3780|3775.5|3775|2187
1740128400000|2025-02-21 09:00:00|3781.5|3780.5|3780.5|3779.5|3786.5|3785.5|3780.5|3779.5|4496
1740128700000|2025-02-21 09:05:00|3780|3780|3774|3773|3780|3780|3773|3772|2809
1740129000000|2025-02-21 09:10:00|3774.5|3773.5|3786.5|3786|3787|3786.5|3774.5|3773.5|4039
1740129300000|2025-02-21 09:15:00|3787|3786.5|3790.5|3790|3793.5|3792|3785|3784|3478
1740129600000|2025-02-21 09:20:00|3791|3790.5|3780.5|3779.5|3792|3791|3779.5|3778.5|2775
1740129900000|2025-02-21 09:25:00|3781.5|3780|3780|3779|3783|3782|3779|3778|2143
1740130200000|2025-02-21 09:30:00|3778.5|3777.5|3774.5|3773.5|3780|3779|3774.5|3773|2531
1740130500000|2025-02-21 09:35:00|3775|3774|3776|3775|3777|3776.5|3774.5|3774|1092
1740130800000|2025-02-21 09:40:00|3775.5|3774|3764|3763.5|3776|3774|3763|3762|2398
1740131100000|2025-02-21 09:45:00|3763|3763|3757|3756.5|3764.5|3764|3754.5|3754|1788
1740131400000|2025-02-21 09:50:00|3757.5|3756|3757.5|3756.5|3758|3757.5|3755|3754.5|2094
1740131700000|2025-02-21 09:55:00|3759|3758.5|3762|3761|3764|3763.5|3756.5|3756|4629
1740132000000|2025-02-21 10:00:00|3761.5|3761.5|3763|3762|3764|3763|3759|3758|1974
1740132300000|2025-02-21 10:05:00|3763.5|3762.5|3761.5|3761|3765|3764.5|3761|3760|2019
1740132600000|2025-02-21 10:10:00|3761|3760.5|3765|3764.5|3766.5|3765.5|3761|3760|3376
1740132900000|2025-02-21 10:15:00|3764.5|3764|3766|3765.5|3766.5|3766|3762.5|3762|2017
1740133200000|2025-02-21 10:20:00|3766.5|3766|3765.5|3764.5|3767|3766.5|3760.5|3760|4337
1740133500000|2025-02-21 10:25:00|3765|3764|3766.5|3766|3768|3767|3763.5|3762.5|2872
1740133800000|2025-02-21 10:30:00|3767|3765.5|3767|3766.5|3767.5|3767|3764.5|3763.5|907
1740134100000|2025-02-21 10:35:00|3768|3767.5|3766|3765.5|3769.5|3769|3764|3763|1818
1740134400000|2025-02-21 10:40:00|3766.5|3766|3771.5|3770.5|3772|3771.5|3765.5|3764.5|4371
1740134700000|2025-02-21 10:45:00|3771|3770|3763.5|3763|3772.5|3772|3762.5|3762|3293
1740135000000|2025-02-21 10:50:00|3763|3762.5|3770|3769|3771|3770|3762.5|3762|16284
1740135300000|2025-02-21 10:55:00|3769.5|3770.5|3768|3767.5|3773.5|3773|3767.5|3767|11642
1740135600000|2025-02-21 11:00:00|3767.5|3767|3770|3769.5|3771|3770.5|3763.5|3763|4769
1740135900000|2025-02-21 11:05:00|3770.5|3770|3776|3775.5|3777|3776.5|3770|3769.5|2973
1740136200000|2025-02-21 11:10:00|3775.5|3775|3779|3778|3781.5|3780.5|3775.5|3775|2846
1740136500000|2025-02-21 11:15:00|3779.5|3778.5|3778|3777|3781|3780|3776.5|3776|1821
1740136800000|2025-02-21 11:20:00|3777.5|3776|3776|3775|3779|3778|3774.5|3774|2484
1740137100000|2025-02-21 11:25:00|3776.5|3775.5|3772|3771.5|3776.5|3776|3772|3771.5|1782
1740137400000|2025-02-21 11:30:00|3771.5|3771|3769.5|3769|3773|3772.5|3769|3768.5|2691
1740137700000|2025-02-21 11:35:00|3770|3770|3770.5|3770|3772|3771.5|3770|3769.5|1385
1740138000000|2025-02-21 11:40:00|3770|3769.5|3765.5|3764.5|3771|3770.5|3765|3764|706
1740138300000|2025-02-21 11:45:00|3765|3764|3765|3764|3766.5|3766|3763.5|3762.5|1200
1740138600000|2025-02-21 11:50:00|3764|3763.5|3766|3765.5|3766|3765.5|3764|3763.5|1221
1740138900000|2025-02-21 11:55:00|3766.5|3766|3764.5|3763.5|3768|3767.5|3764|3763|2217
1740139200000|2025-02-21 12:00:00|3765|3764|3765|3764|3766|3765.5|3762.5|3762|2864
1740139500000|2025-02-21 12:05:00|3764.5|3764.5|3763.5|3763|3765.5|3765|3762|3761.5|1727
1740139800000|2025-02-21 12:10:00|3763|3762.5|3765|3764|3767|3766.5|3762.5|3762|2826
1740140100000|2025-02-21 12:15:00|3765.5|3764.5|3766|3765|3767|3766.5|3764|3763.5|780
1740140400000|2025-02-21 12:20:00|3765.5|3764.5|3762.5|3762|3766.5|3765.5|3761.5|3761|1380
1740140700000|2025-02-21 12:25:00|3762|3761|3769|3768.5|3769|3768.5|3761.5|3761|3049
1740141000000|2025-02-21 12:30:00|3769.5|3769|3769.5|3769|3771|3770|3767|3766.5|1973
1740141300000|2025-02-21 12:35:00|3770.5|3770|3775|3774.5|3778.5|3778|3770.5|3769.5|4142
1740141600000|2025-02-21 12:40:00|3775.5|3775|3772.5|3771.5|3776.5|3776|3772.5|3771.5|1982
1740141900000|2025-02-21 12:45:00|3773|3772.5|3775.5|3775|3776|3775.5|3773|3772.5|1102
1740142200000|2025-02-21 12:50:00|3775|3774.5|3779.5|3779|3780.5|3780|3775|3774.5|1380
1740142500000|2025-02-21 12:55:00|3779|3778.5|3783.5|3783|3783.5|3783|3776.5|3775.5|1917
1740142800000|2025-02-21 13:00:00|3783|3782.5|3782.5|3782|3783.5|3783|3781|3780|612
1740143100000|2025-02-21 13:05:00|3783|3782.5|3784.5|3784|3784.5|3784|3782|3781.5|3324
1740143400000|2025-02-21 13:10:00|3785|3784.5|3785.5|3784.5|3786|3785|3784|3783.5|730
1740143700000|2025-02-21 13:15:00|3785|3784|3784|3783|3785.5|3784.5|3782.5|3782|1361
1740144000000|2025-02-21 13:20:00|3783.5|3782.5|3782|3781|3783.5|3783|3782|3781|542
1740144300000|2025-02-21 13:25:00|3781.5|3780.5|3782.5|3781.5|3782.5|3781.5|3781|3780.5|854
1740144600000|2025-02-21 13:30:00|3783.5|3782.5|3781|3780.5|3783.5|3783|3779.5|3778.5|894
1740144900000|2025-02-21 13:35:00|3780.5|3780|3780|3779.5|3782.5|3781.5|3779.5|3779|949
1740145200000|2025-02-21 13:40:00|3780.5|3780|3782|3781.5|3782.5|3782|3780.5|3780|1292
1740145500000|2025-02-21 13:45:00|3782.5|3782|3781|3780.5|3784.5|3784|3780.5|3780|2410
1740145800000|2025-02-21 13:50:00|3781.5|3781|3781|3780.5|3783.5|3783|3780.5|3780|774
1740146100000|2025-02-21 13:55:00|3780.5|3780|3777|3776.5|3781.5|3781|3777|3776.5|1628
1740146400000|2025-02-21 14:00:00|3777.5|3777|3776.5|3775.5|3779.5|3779|3776|3775.5|3670
1740146700000|2025-02-21 14:05:00|3776|3776|3778|3777|3779|3778.5|3774.5|3774|2905
1740147000000|2025-02-21 14:10:00|3777.5|3777.5|3774|3773.5|3778|3777.5|3774|3773|1279
1740147300000|2025-02-21 14:15:00|3773.5|3773|3768.5|3768|3774|3773.5|3768.5|3768|3179
1740147600000|2025-02-21 14:20:00|3768|3767.5|3769.5|3769|3770|3769.5|3767.5|3767|2423
1740147900000|2025-02-21 14:25:00|3770.5|3770|3765.5|3764.5|3770.5|3770|3764.5|3763.5|2838
1740148200000|2025-02-21 14:30:00|3766|3765|3765|3764.5|3766.5|3766|3760.5|3760|7207
1740148500000|2025-02-21 14:35:00|3765.5|3764|3759|3758.5|3765.5|3765|3758.5|3758|3767
1740148800000|2025-02-21 14:40:00|3759.5|3759|3766|3765.5|3768|3767.5|3759.5|3759|3857
1740149100000|2025-02-21 14:45:00|3766.5|3766|3769|3768.5|3772.5|3772|3765.5|3765|8315
1740149400000|2025-02-21 14:50:00|3770|3769|3776|3775.5|3777.5|3777|3769|3768.5|9666
1740149700000|2025-02-21 14:55:00|3775.5|3775|3774.5|3773.5|3776|3775.5|3770.5|3770|5536
1740150000000|2025-02-21 15:00:00|3771|3770|3769|3768.5|3775.5|3774.5|3767|3766.5|8900
1740150300000|2025-02-21 15:05:00|3768.5|3768|3770|3769.5|3771|3770|3763.5|3762.5|3390
1740150600000|2025-02-21 15:10:00|3770.5|3769|3774.5|3774|3775.5|3774.5|3769|3768.5|5711
1740150900000|2025-02-21 15:15:00|3774|3773.5|3776.5|3776|3778.5|3778|3774|3773.5|3599
1740151200000|2025-02-21 15:20:00|3776|3775.5|3774.5|3774|3777.5|3777|3773.5|3772.5|3276
1740151500000|2025-02-21 15:25:00|3775|3774.5|3772|3771|3775.5|3775|3771.5|3770.5|5174
1740151800000|2025-02-21 15:30:00|3771.5|3770.5|3767|3766|3771.5|3770.5|3765|3764|4845
1740152100000|2025-02-21 15:35:00|3767.5|3766.5|3770.5|3770|3771.5|3771|3767.5|3766.5|2736
1740152400000|2025-02-21 15:40:00|3770|3769.5|3765|3764|3772.5|3772|3764|3763|2467
1740152700000|2025-02-21 15:45:00|3764.5|3763.5|3769|3768|3771.5|3771|3763.5|3762.5|8752
1740153000000|2025-02-21 15:50:00|3768|3767.5|3769.5|3769|3771|3770.5|3768|3767.5|2880
1740153300000|2025-02-21 15:55:00|3769|3768.5|3769.5|3769|3770.5|3769.5|3766.5|3766|5731
1740153600000|2025-02-21 16:00:00|3770|3769.5|3773|3772|3773.5|3773|3770|3769.5|5838
1740153900000|2025-02-21 16:05:00|3773.5|3772.5|3779.5|3778.5|3779.5|3778.5|3773.5|3772|5651
1740154200000|2025-02-21 16:10:00|3778.5|3778|3782.5|3782|3784|3783.5|3778.5|3777.5|4869
1740154500000|2025-02-21 16:15:00|3782|3781.5|3782|3781.5|3783.5|3783|3781|3780.5|2570
1740154800000|2025-02-21 16:20:00|3782.5|3782|3776|3775.5|3782.5|3782|3775.5|3775|6113
1740155100000|2025-02-21 16:25:00|3775.5|3775|3783|3782|3783|3782|3773.5|3773|11918
1740384000000|2025-02-24 08:00:00|3787|3784.5|3801|3800|3802|3801|3787|3784.5|10629
1740384300000|2025-02-24 08:05:00|3800.5|3799.5|3798|3796.5|3802|3801|3796|3794.5|5769
1740384600000|2025-02-24 08:10:00|3797.5|3795.5|3785.5|3784.5|3797.5|3797|3784.5|3783.5|5142
1740384900000|2025-02-24 08:15:00|3786|3785|3773|3772.5|3786|3785|3772|3771|6223
1740385200000|2025-02-24 08:20:00|3774|3773|3782.5|3782|3786|3785|3773.5|3772.5|4022
1740385500000|2025-02-24 08:25:00|3783|3781.5|3785.5|3785|3788.5|3787.5|3783|3781.5|7349
1740385800000|2025-02-24 08:30:00|3786|3785.5|3783.5|3783|3790.5|3789.5|3779|3778|2395
1740386100000|2025-02-24 08:35:00|3784.5|3784|3775|3774|3789.5|3788.5|3773.5|3773|6137
1740386400000|2025-02-24 08:40:00|3775.5|3774.5|3777.5|3776.5|3778|3777|3773|3772|2399
1740386700000|2025-02-24 08:45:00|3777|3776|3785.5|3785|3787.5|3786.5|3774.5|3773.5|4616
1740387000000|2025-02-24 08:50:00|3786|3784.5|3781.5|3781|3786|3784.5|3774.5|3773.5|4659
1740387300000|2025-02-24 08:55:00|3782|3781.5|3778.5|3777.5|3785|3784|3778.5|3777.5|1529
1740387600000|2025-02-24 09:00:00|3778|3776.5|3790|3789|3790|3789.5|3775.5|3774|4708
1740387900000|2025-02-24 09:05:00|3789.5|3788.5|3797|3796.5|3800|3799.5|3789.5|3788.5|7638
1740388200000|2025-02-24 09:10:00|3796.5|3796|3798|3797|3798|3797.5|3794|3793.5|3960
1740388500000|2025-02-24 09:15:00|3797.5|3795.5|3792.5|3792|3798|3797.5|3790|3789|3306
1740388800000|2025-02-24 09:20:00|3793|3792.5|3792|3791.5|3794.5|3793.5|3789.5|3789|1900
1740389100000|2025-02-24 09:25:00|3792.5|3791|3792|3791.5|3793|3792.5|3789.5|3789|2956
1740389400000|2025-02-24 09:30:00|3793|3792|3792.5|3791.5|3798|3797.5|3792.5|3791.5|1948
1740389700000|2025-02-24 09:35:00|3792|3791|3793.5|3792.5|3796.5|3795.5|3791|3790|1349
1740390000000|2025-02-24 09:40:00|3793|3792|3798.5|3797.5|3799|3798|3792.5|3791.5|2912
1740390300000|2025-02-24 09:45:00|3798|3797|3793.5|3793|3799|3798|3793|3792|1278
1740390600000|2025-02-24 09:50:00|3793|3792.5|3791.5|3790.5|3795|3794.5|3789.5|3789|1616
1740390900000|2025-02-24 09:55:00|3792|3791|3796|3795|3796|3795|3791.5|3790.5|1555
1740391200000|2025-02-24 10:00:00|3795.5|3794.5|3796|3795|3797|3796|3793.5|3793|1272
1740391500000|2025-02-24 10:05:00|3795.5|3794.5|3794|3793|3797|3796.5|3793.5|3792.5|1219
1740391800000|2025-02-24 10:10:00|3793.5|3792.5|3791|3790.5|3793.5|3792.5|3789.5|3788.5|1046
1740392100000|2025-02-24 10:15:00|3790.5|3790|3793.5|3792.5|3794.5|3793.5|3790.5|3789.5|1941
1740392400000|2025-02-24 10:20:00|3792.5|3793|3790|3789|3793.5|3793|3790|3789|2775
1740392700000|2025-02-24 10:25:00|3789.5|3789.5|3794|3793|3794.5|3794|3789|3788.5|2285
1740393000000|2025-02-24 10:30:00|3794.5|3794|3799.5|3799|3800|3799.5|3794.5|3794|3242
1740393300000|2025-02-24 10:35:00|3800.5|3800|3803|3802|3804.5|3804|3798|3797.5|5359
1740393600000|2025-02-24 10:40:00|3802.5|3801.5|3801|3800.5|3804|3803.5|3801|3800.5|2480
1740393900000|2025-02-24 10:45:00|3800.5|3800|3799.5|3799|3801|3800.5|3797.5|3796.5|2828
1740394200000|2025-02-24 10:50:00|3800|3798.5|3799|3798.5|3800.5|3800|3797.5|3796.5|1238
1740394500000|2025-02-24 10:55:00|3799.5|3799|3797.5|3797|3801|3800|3796.5|3795.5|1807
1740394800000|2025-02-24 11:00:00|3798.5|3798|3798.5|3798|3800.5|3800|3796.5|3795.5|5115
1740395100000|2025-02-24 11:05:00|3799|3798.5|3800|3799|3802.5|3802|3799|3798|2628
1740395400000|2025-02-24 11:10:00|3799.5|3799.5|3802|3801.5|3802.5|3802|3799|3798.5|2317
1740395700000|2025-02-24 11:15:00|3801.5|3801|3802.5|3802|3802.5|3802|3799.5|3799|3444
1740396000000|2025-02-24 11:20:00|3802|3801.5|3805|3804.5|3805|3804.5|3802|3801.5|2273
1740396300000|2025-02-24 11:25:00|3805.5|3805|3805.5|3805|3806|3805.5|3804|3803.5|2627
1740396600000|2025-02-24 11:30:00|3806|3805.5|3811|3810|3811|3810.5|3804|3803.5|4673
1740396900000|2025-02-24 11:35:00|3811.5|3810.5|3809|3808.5|3811.5|3811|3808.5|3808|2975
1740397200000|2025-02-24 11:40:00|3809.5|3809|3809.5|3809|3811|3810.5|3809|3808.5|1858
1740397500000|2025-02-24 11:45:00|3810|3809.5|3806.5|3805.5|3811|3810.5|3806.5|3805.5|2545
1740397800000|2025-02-24 11:50:00|3806|3806|3807.5|3807|3807.5|3807|3805|3804.5|2302
1740398100000|2025-02-24 11:55:00|3807|3806.5|3806.5|3806|3808|3807.5|3805.5|3804.5|2345
1740398400000|2025-02-24 12:00:00|3806|3805|3801|3800.5|3806|3805.5|3800|3799|2269
1740398700000|2025-02-24 12:05:00|3800.5|3800|3800|3799.5|3802.5|3802|3800|3799|2907
1740399000000|2025-02-24 12:10:00|3799.5|3799|3796.5|3796|3800.5|3800|3796.5|3795.5|1764
1740399300000|2025-02-24 12:15:00|3797|3796.5|3796.5|3796|3799|3798.5|3795.5|3795|3091
1740399600000|2025-02-24 12:20:00|3797|3796.5|3798.5|3798|3799|3798.5|3795|3794.5|933
1740399900000|2025-02-24 12:25:00|3799|3798.5|3803|3802.5|3803|3802.5|3799|3798.5|1529
1740400200000|2025-02-24 12:30:00|3802.5|3801.5|3805|3804.5|3806.5|3806|3802.5|3801.5|1362
1740400500000|2025-02-24 12:35:00|3804.5|3803.5|3806.5|3806|3806.5|3806|3804.5|3803.5|2241
1740400800000|2025-02-24 12:40:00|3806|3805.5|3802|3801.5|3806.5|3806|3802|3801.5|1605
1740401100000|2025-02-24 12:45:00|3802.5|3802|3804.5|3804|3805.5|3805|3800.5|3800|1617
1740401400000|2025-02-24 12:50:00|3804|3803|3805|3804.5|3806|3805.5|3804|3803|872
1740401700000|2025-02-24 12:55:00|3805.5|3805|3801|3800|3806.5|3806|3800|3799|2490
1740402000000|2025-02-24 13:00:00|3801.5|3800.5|3801|3800.5|3802|3801.5|3798|3797|2502
1740402300000|2025-02-24 13:05:00|3800.5|3800|3802|3801.5|3803|3802.5|3800|3799.5|1859
1740402600000|2025-02-24 13:10:00|3801.5|3801|3803|3802|3803.5|3802.5|3800.5|3799.5|2189
1740402900000|2025-02-24 13:15:00|3803.5|3803|3804.5|3804|3805.5|3804.5|3803.5|3803|1749
1740403200000|2025-02-24 13:20:00|3804|3803.5|3805|3804.5|3805|3804.5|3803|3802.5|660
1740403500000|2025-02-24 13:25:00|3805.5|3805|3804.5|3803.5|3806.5|3806|3801.5|3800.5|2793
1740403800000|2025-02-24 13:30:00|3805|3804|3805|3804.5|3806.5|3806|3804|3803.5|2027
1740404100000|2025-02-24 13:35:00|3805.5|3805|3806|3805|3806.5|3806|3805|3804.5|1757
1740404400000|2025-02-24 13:40:00|3806.5|3805.5|3805|3804|3807|3806.5|3805|3804|2652
1740404700000|2025-02-24 13:45:00|3804.5|3803.5|3804.5|3804|3806.5|3806|3804|3803|2948
1740405000000|2025-02-24 13:50:00|3804|3803.5|3803|3802.5|3804|3803.5|3802.5|3802|1686
1740405300000|2025-02-24 13:55:00|3803.5|3803|3805|3804.5|3805|3804.5|3803|3802.5|2008
1740405600000|2025-02-24 14:00:00|3804.5|3804|3803.5|3803|3807|3806.5|3802.5|3801.5|2876
1740405900000|2025-02-24 14:05:00|3803|3802.5|3800.5|3799.5|3804.5|3803.5|3799|3798|2543
1740406200000|2025-02-24 14:10:00|3800|3800|3797.5|3797|3800|3800|3797|3796.5|2072
1740406500000|2025-02-24 14:15:00|3798|3797.5|3802|3801.5|3802.5|3802|3797.5|3797|4121
1740406800000|2025-02-24 14:20:00|3802.5|3802|3801|3800.5|3803.5|3803|3800|3799.5|1613
1740407100000|2025-02-24 14:25:00|3801.5|3801|3803.5|3802.5|3806.5|3806|3801.5|3801|2706
1740407400000|2025-02-24 14:30:00|3804|3803.5|3800|3799|3804.5|3803.5|3798|3797.5|3973
1740407700000|2025-02-24 14:35:00|3799.5|3798|3802|3801.5|3803.5|3802.5|3797|3796.5|5913
1740408000000|2025-02-24 14:40:00|3802.5|3802|3805|3804.5|3806|3805.5|3801.5|3801|6931
1740408300000|2025-02-24 14:45:00|3804.5|3804|3802|3801.5|3805|3804.5|3801|3800.5|3924
1740408600000|2025-02-24 14:50:00|3801.5|3801|3791.5|3790.5|3802|3801.5|3788|3787|5339
1740408900000|2025-02-24 14:55:00|3790.5|3790|3781|3780|3791|3790|3778.5|3777.5|5171
1740409200000|2025-02-24 15:00:00|3781.5|3780.5|3771|3770.5|3786|3785|3770.5|3769.5|8572
1740409500000|2025-02-24 15:05:00|3771.5|3771|3770|3769|3772|3771.5|3764|3763|9015
1740409800000|2025-02-24 15:10:00|3769.5|3768.5|3775.5|3774.5|3776|3775.5|3769.5|3768.5|8116
1740410100000|2025-02-24 15:15:00|3776|3775|3782.5|3781.5|3783.5|3783|3775|3774|4620
1740410400000|2025-02-24 15:20:00|3783.5|3782|3788.5|3787.5|3789.5|3789|3783.5|3782|4645
1740410700000|2025-02-24 15:25:00|3789|3788|3787|3786.5|3790.5|3789.5|3785.5|3785|4211
1740411000000|2025-02-24 15:30:00|3786.5|3786|3790|3789.5|3791.5|3791|3784|3783.5|7457
1740411300000|2025-02-24 15:35:00|3789.5|3789|3787.5|3787|3791|3790|3787|3786|4354
1740411600000|2025-02-24 15:40:00|3787|3786.5|3784|3783.5|3787|3786.5|3782|3781|3598
1740411900000|2025-02-24 15:45:00|3784.5|3784|3785|3784.5|3785.5|3785|3778.5|3777.5|7530
1740412200000|2025-02-24 15:50:00|3785.5|3785|3779.5|3778.5|3786.5|3786|3779|3778|7573
1740412500000|2025-02-24 15:55:00|3779|3778|3780|3779.5|3781|3780|3775.5|3775|4106
1740412800000|2025-02-24 16:00:00|3780.5|3779|3780.5|3780|3780.5|3780|3772|3771|6710
1740413100000|2025-02-24 16:05:00|3780|3779.5|3786.5|3786|3787.5|3787|3779|3778.5|6222
1740413400000|2025-02-24 16:10:00|3787.5|3786.5|3785.5|3785|3788|3787.5|3785|3784|6387
1740413700000|2025-02-24 16:15:00|3786|3785.5|3787|3786.5|3787.5|3786.5|3785.5|3785|5302
1740414000000|2025-02-24 16:20:00|3786.5|3786|3786|3785.5|3787.5|3787|3784.5|3784|4173
1740414300000|2025-02-24 16:25:00|3786.5|3786|3785.5|3785|3787.5|3787|3785|3784.5|2992
1740470400000|2025-02-25 08:00:00|3815|3813.5|3865|3864.5|3866|3864.5|3811.5|3810|13894
1740470700000|2025-02-25 08:05:00|3865.5|3865.5|3857|3855.5|3875|3873.5|3856.5|3855.5|16706
1740471000000|2025-02-25 08:10:00|3858.5|3857|3834.5|3832.5|3862|3860.5|3834.5|3832.5|5800
1740471300000|2025-02-25 08:15:00|3834|3835.5|3856|3855|3860|3858.5|3834|3833|7023
1740471600000|2025-02-25 08:20:00|3857.5|3856.5|3854.5|3853.5|3861.5|3861|3852.5|3851.5|6132
1740471900000|2025-02-25 08:25:00|3856.5|3854|3859|3858|3860.5|3859.5|3855|3854|4569
1740472200000|2025-02-25 08:30:00|3859.5|3858.5|3858.5|3857.5|3862|3861.5|3855|3854.5|4574
1740472500000|2025-02-25 08:35:00|3859|3858|3847|3846|3859|3858|3847|3846|3499
1740472800000|2025-02-25 08:40:00|3847.5|3846.5|3861|3860.5|3861|3860.5|3846|3844.5|5465
1740473100000|2025-02-25 08:45:00|3863|3862|3874|3873|3881|3880.5|3860.5|3859.5|8246
1740473400000|2025-02-25 08:50:00|3873.5|3872.5|3860|3859|3874|3873|3860|3859|9168
1740473700000|2025-02-25 08:55:00|3859.5|3858|3862.5|3862|3864|3863|3858|3857|4105
1740474000000|2025-02-25 09:00:00|3863|3862.5|3861|3860|3864|3863|3858.5|3858|2277
1740474300000|2025-02-25 09:05:00|3861.5|3859.5|3859.5|3858|3861.5|3861|3856.5|3855.5|2041
1740474600000|2025-02-25 09:10:00|3859|3858.5|3858|3857|3861|3860.5|3856.5|3855.5|1677
1740474900000|2025-02-25 09:15:00|3857.5|3858|3867.5|3867|3867.5|3867|3857.5|3857|3647
1740475200000|2025-02-25 09:20:00|3867|3866.5|3865|3864|3867.5|3867|3859.5|3858.5|3849
1740475500000|2025-02-25 09:25:00|3866|3865|3869.5|3869|3874|3873|3865.5|3864.5|5984
1740475800000|2025-02-25 09:30:00|3870|3869.5|3870.5|3870|3872|3870.5|3867.5|3866.5|4077
1740476100000|2025-02-25 09:35:00|3872|3871|3878.5|3877.5|3878.5|3878|3871.5|3870.5|5885
1740476400000|2025-02-25 09:40:00|3878|3877|3870|3869.5|3878|3877|3869|3868|2926
1740476700000|2025-02-25 09:45:00|3870.5|3870|3879.5|3879|3880|3879|3870|3869|3610
1740477000000|2025-02-25 09:50:00|3880|3878.5|3881|3880.5|3882|3881.5|3876|3875.5|4866
1740477300000|2025-02-25 09:55:00|3881.5|3881|3878.5|3877.5|3882|3881.5|3877.5|3877|1803
1740477600000|2025-02-25 10:00:00|3878|3878|3891.5|3890.5|3891.5|3890.5|3877.5|3876.5|8511
1740477900000|2025-02-25 10:05:00|3891|3891|3874.5|3873.5|3891.5|3891|3874.5|3873.5|4863
1740478200000|2025-02-25 10:10:00|3875.5|3874|3884.5|3884|3890|3889.5|3875|3873|4751
1740478500000|2025-02-25 10:15:00|3885|3883.5|3891|3890.5|3892|3891|3883.5|3883|3705
1740478800000|2025-02-25 10:20:00|3890|3889|3891|3890|3892.5|3892|3886|3885.5|4470
1740479100000|2025-02-25 10:25:00|3890.5|3889.5|3887|3886|3892|3891.5|3886|3885|3997
1740479400000|2025-02-25 10:30:00|3887.5|3886.5|3887.5|3887|3889.5|3889|3886.5|3886|2336
1740479700000|2025-02-25 10:35:00|3888|3888|3887|3886.5|3889|3888|3885|3884|2061
1740480000000|2025-02-25 10:40:00|3887.5|3887|3885|3884|3889|3888.5|3882|3881|1571
1740480300000|2025-02-25 10:45:00|3885.5|3884.5|3886|3885.5|3888|3887.5|3884.5|3884|5151
1740480600000|2025-02-25 10:50:00|3885.5|3885|3885.5|3885|3886.5|3886|3883|3882.5|1965
1740480900000|2025-02-25 10:55:00|3886|3885.5|3890.5|3889.5|3890.5|3889.5|3886|3885|2114
1740481200000|2025-02-25 11:00:00|3891.5|3890|3892|3891.5|3895.5|3894.5|3891|3890|4901
1740481500000|2025-02-25 11:05:00|3891.5|3891|3891|3890|3892.5|3892|3890.5|3890|1400
1740481800000|2025-02-25 11:10:00|3890.5|3889.5|3894.5|3893.5|3894.5|3893.5|3890.5|3889.5|1200
1740482100000|2025-02-25 11:15:00|3894|3894|3893|3892.5|3899|3898|3893|3892.5|2679
1740482400000|2025-02-25 11:20:00|3892.5|3892|3888|3887.5|3892.5|3892|3887|3885.5|3569
1740482700000|2025-02-25 11:25:00|3888.5|3888|3893.5|3893|3896.5|3895.5|3888.5|3888|1921
1740483000000|2025-02-25 11:30:00|3893|3892.5|3896|3895.5|3896.5|3895.5|3891|3890|2531
1740483300000|2025-02-25 11:35:00|3896.5|3896|3901|3900.5|3903|3902|3896|3895.5|2491
1740483600000|2025-02-25 11:40:00|3902|3901.5|3909|3908.5|3911|3910.5|3902|3901.5|2249
1740483900000|2025-02-25 11:45:00|3908.5|3908|3901|3900|3908.5|3908|3900|3899.5|4290
1740484200000|2025-02-25 11:50:00|3900.5|3899|3904.5|3904|3906|3905|3898.5|3897.5|4042
1740484500000|2025-02-25 11:55:00|3905|3904.5|3902|3901|3905.5|3904.5|3900.5|3900|4680
1740484800000|2025-02-25 12:00:00|3902.5|3901.5|3899|3898.5|3902.5|3901.5|3898.5|3898|1618
1740485100000|2025-02-25 12:05:00|3899.5|3899|3897.5|3897|3900.5|3899.5|3895|3894.5|1798
1740485400000|2025-02-25 12:10:00|3897|3896.5|3898|3897|3899|3898|3894.5|3894|1068
1740485700000|2025-02-25 12:15:00|3898.5|3897.5|3898|3897.5|3900.5|3899.5|3898|3897|840
1740486000000|2025-02-25 12:20:00|3897.5|3897|3895.5|3895|3898.5|3898|3894|3893.5|1510
1740486300000|2025-02-25 12:25:00|3896|3895.5|3896|3895|3897|3896.5|3895|3894.5|1430
1740486600000|2025-02-25 12:30:00|3897|3896|3901.5|3900.5|3904.5|3904|3897|3896|1549
1740486900000|2025-02-25 12:35:00|3902|3901|3896.5|3895.5|3902.5|3901.5|3896.5|3895.5|1639
1740487200000|2025-02-25 12:40:00|3897|3896|3901.5|3901|3902.5|3901.5|3897|3895.5|872
1740487500000|2025-02-25 12:45:00|3902|3901.5|3901.5|3901|3904|3903.5|3900.5|3900|2236
1740487800000|2025-02-25 12:50:00|3902|3901.5|3902.5|3902|3903.5|3903|3902|3901.5|2003
1740488100000|2025-02-25 12:55:00|3903.5|3903|3904.5|3904|3906|3905|3903.5|3903|2503
1740488400000|2025-02-25 13:00:00|3905|3904.5|3910|3909|3911|3910.5|3905|3904.5|3258
1740488700000|2025-02-25 13:05:00|3910.5|3909.5|3911.5|3911|3912|3911.5|3909|3908.5|1209
1740489000000|2025-02-25 13:10:00|3912|3911.5|3913.5|3913|3915.5|3914.5|3911|3910.5|3507
1740489300000|2025-02-25 13:15:00|3914|3913.5|3913|3912|3914.5|3914|3910|3909.5|4123
1740489600000|2025-02-25 13:20:00|3912.5|3911.5|3916|3915.5|3916|3915.5|3909|3908|5632
1740489900000|2025-02-25 13:25:00|3915.5|3915|3918|3917.5|3919|3918.5|3914.5|3914|4369
1740490200000|2025-02-25 13:30:00|3918.5|3917|3911.5|3910.5|3919|3918.5|3911.5|3910.5|3772
1740490500000|2025-02-25 13:35:00|3912|3911|3912|3911|3915|3914.5|3909.5|3908.5|3847
1740490800000|2025-02-25 13:40:00|3911.5|3912|3908.5|3908|3914.5|3914|3908.5|3908|7075
1740491100000|2025-02-25 13:45:00|3909.5|3908.5|3912|3911|3913.5|3913|3909|3908.5|2550
1740491400000|2025-02-25 13:50:00|3912.5|3911.5|3917|3916.5|3918|3917|3912|3911|4376
1740491700000|2025-02-25 13:55:00|3918|3916|3917|3916|3921.5|3921|3916|3915.5|6665
1740492000000|2025-02-25 14:00:00|3916|3916.5|3917.5|3917|3923.5|3923|3915|3914.5|5651
1740492300000|2025-02-25 14:05:00|3918.5|3917.5|3921|3920.5|3921|3920.5|3915.5|3915|1447
1740492600000|2025-02-25 14:10:00|3921.5|3921|3918.5|3917.5|3923.5|3922.5|3917.5|3916.5|3008
1740492900000|2025-02-25 14:15:00|3918|3918|3918.5|3917.5|3920.5|3920|3916.5|3916|2738
1740493200000|2025-02-25 14:20:00|3918|3917|3916|3915|3918|3917|3915|3914|3277
1740493500000|2025-02-25 14:25:00|3915.5|3914.5|3917.5|3917|3917.5|3917|3912.5|3912|4901
1740493800000|2025-02-25 14:30:00|3918|3917.5|3911|3910.5|3918.5|3918|3911|3910|7573
1740494100000|2025-02-25 14:35:00|3910.5|3910|3910|3909|3911.5|3910.5|3901.5|3901|4197
1740494400000|2025-02-25 14:40:00|3909.5|3909.5|3909|3908|3912.5|3912|3908.5|3908|5420
1740494700000|2025-02-25 14:45:00|3908.5|3908.5|3899|3898|3908.5|3908.5|3897.5|3897|2510
1740495000000|2025-02-25 14:50:00|3898.5|3898.5|3884.5|3883.5|3898.5|3898.5|3883.5|3883|9032
1740495300000|2025-02-25 14:55:00|3884|3884.5|3886|3885|3887.5|3887|3880.5|3880|4723
1740495600000|2025-02-25 15:00:00|3884|3883|3876|3875.5|3884|3883|3874|3873.5|13708
1740495900000|2025-02-25 15:05:00|3877|3876|3890|3889.5|3890.5|3890|3877|3876|8959
1740496200000|2025-02-25 15:10:00|3889.5|3889|3884.5|3884|3891.5|3891|3883|3882.5|6511
1740496500000|2025-02-25 15:15:00|3885.5|3885|3875|3874|3887|3886.5|3873.5|3873|5864
1740496800000|2025-02-25 15:20:00|3875.5|3874.5|3878.5|3878|3881.5|3880.5|3874|3873.5|7130
1740497100000|2025-02-25 15:25:00|3878|3877.5|3870|3869.5|3878.5|3878|3870|3869|9222
1740497400000|2025-02-25 15:30:00|3871|3869|3867.5|3867|3873|3872.5|3859|3858.5|6985
1740497700000|2025-02-25 15:35:00|3868.5|3868|3869.5|3869|3871|3870.5|3860.5|3859.5|8667
1740498000000|2025-02-25 15:40:00|3869|3868.5|3868|3867|3873|3872|3861|3860|10005
1740498300000|2025-02-25 15:45:00|3868.5|3867.5|3868|3867.5|3870.5|3870|3867|3866.5|4606
1740498600000|2025-02-25 15:50:00|3867.5|3867|3864|3863.5|3873|3872|3864|3863|4417
1740498900000|2025-02-25 15:55:00|3863.5|3863|3867.5|3867|3872.5|3871.5|3862|3861.5|6536
1740499200000|2025-02-25 16:00:00|3868|3867.5|3864.5|3864|3868|3867.5|3863.5|3863|3881
1740499500000|2025-02-25 16:05:00|3865|3863.5|3862.5|3862|3870|3869|3862.5|3862|5238
1740499800000|2025-02-25 16:10:00|3863|3862|3864.5|3863.5|3868.5|3867|3862.5|3861.5|10113
1740500100000|2025-02-25 16:15:00|3865|3863|3865|3864|3866.5|3865.5|3861|3860|9027
1740500400000|2025-02-25 16:20:00|3865.5|3864.5|3865|3864|3866.5|3865.5|3864.5|3863.5|11092
1740500700000|2025-02-25 16:25:00|3865.5|3864.5|3875|3874|3877|3876|3865.5|3864.5|22535
1740556800000|2025-02-26 08:00:00|3898|3896|3895|3894|3907.5|3904.5|3889|3885.5|4286
1740557100000|2025-02-26 08:05:00|3895.5|3894.5|3880|3878.5|3896.5|3895|3875.5|3874.5|9168
1740557400000|2025-02-26 08:10:00|3879|3879|3867.5|3866|3882|3880.5|3867.5|3866|6193
1740557700000|2025-02-26 08:15:00|3867|3866.5|3862|3861|3868|3867|3855|3853.5|6698
1740558000000|2025-02-26 08:20:00|3862.5|3861.5|3867.5|3867|3869|3868.5|3856.5|3855|5388
1740558300000|2025-02-26 08:25:00|3868|3867.5|3863|3861.5|3870.5|3869.5|3855.5|3854.5|5132
1740558600000|2025-02-26 08:30:00|3863.5|3863|3857.5|3857|3863.5|3863|3856.5|3855.5|4743
1740558900000|2025-02-26 08:35:00|3858|3857.5|3865|3864|3865|3864|3852.5|3851.5|4009
1740559200000|2025-02-26 08:40:00|3865.5|3865|3862.5|3861.5|3867.5|3866|3861.5|3860.5|2724
1740559500000|2025-02-26 08:45:00|3863|3862|3864|3863|3867.5|3866.5|3863|3862|2774
1740559800000|2025-02-26 08:50:00|3864.5|3864|3866|3865|3867|3866|3860|3859|2622
1740560100000|2025-02-26 08:55:00|3865.5|3865.5|3864.5|3863|3869|3868|3864.5|3863|3015
1740560400000|2025-02-26 09:00:00|3864|3862.5|3869.5|3868.5|3871|3870|3861.5|3860.5|3368
1740560700000|2025-02-26 09:05:00|3870.5|3869|3863.5|3862.5|3871|3870|3860.5|3859|4822
1740561000000|2025-02-26 09:10:00|3864|3863|3868|3867.5|3868|3867.5|3864|3862.5|2460
1740561300000|2025-02-26 09:15:00|3867|3866.5|3870|3869|3870.5|3869.5|3866.5|3865.5|2898
1740561600000|2025-02-26 09:20:00|3870.5|3869.5|3873.5|3873|3875.5|3874.5|3870.5|3869.5|2880
1740561900000|2025-02-26 09:25:00|3873|3872.5|3872|3871.5|3874|3873|3869|3868|2915
1740562200000|2025-02-26 09:30:00|3872.5|3872|3870|3869|3874|3873|3870|3869|3675
1740562500000|2025-02-26 09:35:00|3869.5|3868.5|3865|3864.5|3871|3870|3865|3864|3295
1740562800000|2025-02-26 09:40:00|3864.5|3864|3863|3862|3866.5|3866|3861.5|3860.5|3212
1740563100000|2025-02-26 09:45:00|3863.5|3862.5|3861.5|3860.5|3865|3864|3860.5|3860|1101
1740563400000|2025-02-26 09:50:00|3861|3860|3861.5|3860.5|3862.5|3862|3861|3860|2138
1740563700000|2025-02-26 09:55:00|3861|3860|3863|3862|3863|3862|3855|3854|3792
1740564000000|2025-02-26 10:00:00|3863.5|3862.5|3860|3859|3864|3863.5|3858.5|3857.5|3291
1740564300000|2025-02-26 10:05:00|3860.5|3860|3859.5|3858.5|3863|3862|3859|3858|3642
1740564600000|2025-02-26 10:10:00|3859|3859|3857|3856|3860.5|3859.5|3855.5|3855|2328
1740564900000|2025-02-26 10:15:00|3856.5|3856.5|3864|3863|3864|3863|3855|3854|4014
1740565200000|2025-02-26 10:20:00|3863.5|3863.5|3867|3866.5|3867.5|3866.5|3862.5|3861.5|3231
1740565500000|2025-02-26 10:25:00|3866.5|3866|3867|3866|3867.5|3867|3865|3864.5|1759
1740565800000|2025-02-26 10:30:00|3866.5|3865.5|3868|3867|3870|3869.5|3866.5|3865.5|2174
1740566100000|2025-02-26 10:35:00|3868.5|3867.5|3873|3872|3874.5|3873.5|3868.5|3867|3758
1740566400000|2025-02-26 10:40:00|3872|3871.5|3866.5|3865.5|3872|3872|3865|3864.5|2680
1740566700000|2025-02-26 10:45:00|3866|3865|3862|3861.5|3866.5|3865.5|3862|3861|1420
1740567000000|2025-02-26 10:50:00|3862.5|3861|3861|3860|3864|3863|3860.5|3860|924
1740567300000|2025-02-26 10:55:00|3861.5|3860.5|3864|3863|3865|3864|3860.5|3859.5|2309
1740567600000|2025-02-26 11:00:00|3863.5|3862.5|3869|3868.5|3871|3870|3862.5|3862|2483
1740567900000|2025-02-26 11:05:00|3868.5|3868|3871|3870|3872|3871.5|3868.5|3868|1478
1740568200000|2025-02-26 11:10:00|3870.5|3869.5|3868.5|3868|3873.5|3873|3868.5|3868|964
1740568500000|2025-02-26 11:15:00|3869|3868.5|3865.5|3865|3869|3868.5|3865.5|3865|1723
1740568800000|2025-02-26 11:20:00|3866|3865.5|3862.5|3861.5|3866|3865.5|3862|3861|1729
1740569100000|2025-02-26 11:25:00|3865|3864.5|3868.5|3868|3869|3868|3865|3864.5|3774
1740569400000|2025-02-26 11:30:00|3868|3867.5|3870|3869|3872|3871|3868|3867|3189
1740569700000|2025-02-26 11:35:00|3871.5|3869.5|3878.5|3877.5|3878.5|3877.5|3870|3869|10296
1740570000000|2025-02-26 11:40:00|3879.5|3878.5|3878|3877.5|3880|3879|3876.5|3875.5|1990
1740570300000|2025-02-26 11:45:00|3879|3878|3874|3873|3879|3878|3871.5|3870.5|2711
1740570600000|2025-02-26 11:50:00|3874.5|3873.5|3870.5|3869.5|3874.5|3873.5|3870|3869|1733
1740570900000|2025-02-26 11:55:00|3871|3869|3868.5|3868|3871|3869.5|3865.5|3864.5|865
1740571200000|2025-02-26 12:00:00|3869.5|3867.5|3875.5|3875|3876.5|3875.5|3869.5|3867.5|956
1740571500000|2025-02-26 12:05:00|3876|3874.5|3880|3879|3880.5|3880|3876|3874.5|1620
1740571800000|2025-02-26 12:10:00|3879.5|3879.5|3881.5|3880.5|3881.5|3881|3876.5|3875|869
1740572100000|2025-02-26 12:15:00|3882.5|3881.5|3881.5|3881|3883.5|3882.5|3880|3879.5|2031
1740572400000|2025-02-26 12:20:00|3882.5|3881.5|3884.5|3883.5|3884.5|3884|3882.5|3881|248
1740572700000|2025-02-26 12:25:00|3886|3885|3888.5|3888|3890|3889|3886|3885|1380
1740573000000|2025-02-26 12:30:00|3889|3888.5|3890.5|3889.5|3891|3890|3887.5|3886.5|2315
1740573300000|2025-02-26 12:35:00|3891|3890|3888.5|3888|3892|3891|3888.5|3887.5|3887
1740573600000|2025-02-26 12:40:00|3889|3888.5|3890|3889|3890|3889.5|3887.5|3886.5|1387
1740573900000|2025-02-26 12:45:00|3889.5|3888.5|3887.5|3887|3889.5|3888.5|3887.5|3887|2864
1740574200000|2025-02-26 12:50:00|3888|3888|3888|3887.5|3889.5|3889|3886|3885|1991
1740574500000|2025-02-26 12:55:00|3888.5|3888|3886.5|3885.5|3891.5|3891|3885|3884|3297
1740574800000|2025-02-26 13:00:00|3886|3885|3880|3879|3886|3885|3879|3878.5|2547
1740575100000|2025-02-26 13:05:00|3879.5|3880|3880|3879.5|3882.5|3882|3879.5|3879.5|1391
1740575400000|2025-02-26 13:10:00|3879.5|3878.5|3879.5|3878.5|3880|3879|3878|3877|1341
1740575700000|2025-02-26 13:15:00|3879|3878|3880|3879|3880.5|3880|3878|3877|1008
1740576000000|2025-02-26 13:20:00|3879.5|3878.5|3880.5|3879.5|3880.5|3880|3878|3877|2518
1740576300000|2025-02-26 13:25:00|3880|3880|3882|3881.5|3883.5|3883|3880|3879.5|2125
1740576600000|2025-02-26 13:30:00|3882.5|3882.5|3880|3879.5|3884|3883.5|3880|3879.5|3888
1740576900000|2025-02-26 13:35:00|3880.5|3880|3886.5|3885.5|3887|3886|3880.5|3879.5|2881
1740577200000|2025-02-26 13:40:00|3886|3886|3881.5|3881|3886|3886|3881.5|3881|1290
1740577500000|2025-02-26 13:45:00|3882|3880.5|3881.5|3881|3882|3881|3878|3877|2378
1740577800000|2025-02-26 13:50:00|3882|3881.5|3880.5|3879.5|3883|3882|3878|3877.5|1372
1740578100000|2025-02-26 13:55:00|3880|3880|3881.5|3881|3884.5|3883.5|3879.5|3878.5|2491
1740578400000|2025-02-26 14:00:00|3882|3880.5|3879|3878|3882|3881.5|3878|3877.5|3851
1740578700000|2025-02-26 14:05:00|3878.5|3878.5|3877.5|3877|3880|3879.5|3876|3875|2155
1740579000000|2025-02-26 14:10:00|3878|3876.5|3876|3875.5|3879.5|3878.5|3875.5|3874.5|5073
1740579300000|2025-02-26 14:15:00|3877|3876.5|3879|3878.5|3879.5|3878.5|3875.5|3875|3920
1740579600000|2025-02-26 14:20:00|3879.5|3878|3880|3879|3882|3881.5|3878.5|3878|3660
1740579900000|2025-02-26 14:25:00|3880.5|3879.5|3884.5|3883.5|3884.5|3883.5|3879|3878|4609
1740580200000|2025-02-26 14:30:00|3886|3884|3888|3887.5|3890.5|3889.5|3884|3883.5|8564
1740580500000|2025-02-26 14:35:00|3887.5|3887|3893.5|3892.5|3896|3895|3887|3886.5|4393
1740580800000|2025-02-26 14:40:00|3893|3892|3897.5|3896.5|3897.5|3897|3889.5|3889|6738
1740581100000|2025-02-26 14:45:00|3898|3897|3904.5|3903.5|3904.5|3903.5|3893|3892.5|10590
1740581400000|2025-02-26 14:50:00|3904|3904|3905.5|3904.5|3907.5|3906.5|3901|3900.5|8076
1740581700000|2025-02-26 14:55:00|3904.5|3904|3902.5|3901.5|3904.5|3904|3898.5|3898|3396
1740582000000|2025-02-26 15:00:00|3902|3902|3910.5|3910|3912|3911.5|3901|3900.5|4757
1740582300000|2025-02-26 15:05:00|3911|3910.5|3911.5|3910.5|3912.5|3912|3906|3905.5|5212
1740582600000|2025-02-26 15:10:00|3912|3911|3916|3915|3917.5|3917|3908.5|3908|5460
1740582900000|2025-02-26 15:15:00|3915.5|3914|3921.5|3920.5|3922|3921|3914|3913|4147
1740583200000|2025-02-26 15:20:00|3922|3921.5|3922|3921.5|3922.5|3921.5|3916.5|3915.5|6956
1740583500000|2025-02-26 15:25:00|3922.5|3922|3915.5|3915|3923.5|3922.5|3915.5|3915|6304
1740583800000|2025-02-26 15:30:00|3914.5|3914.5|3916|3915.5|3918.5|3918|3914.5|3914|5824
1740584100000|2025-02-26 15:35:00|3916.5|3916|3918.5|3918|3921|3920.5|3916|3915|3772
1740584400000|2025-02-26 15:40:00|3919.5|3918.5|3922|3921|3922.5|3922|3918.5|3918|2659
1740584700000|2025-02-26 15:45:00|3923|3921.5|3926|3925.5|3927|3926.5|3923|3921.5|4564
1740585000000|2025-02-26 15:50:00|3926.5|3926|3931.5|3931|3933|3932.5|3926.5|3926|3629
1740585300000|2025-02-26 15:55:00|3931|3930.5|3930.5|3930|3932.5|3932|3929.5|3929|5304
1740585600000|2025-02-26 16:00:00|3931|3930.5|3941|3940.5|3942|3941|3931|3930.5|6981
1740585900000|2025-02-26 16:05:00|3940.5|3940|3936.5|3935.5|3941|3940.5|3933.5|3932.5|8277
1740586200000|2025-02-26 16:10:00|3937|3936|3935|3934.5|3937|3936.5|3934|3933.5|3051
1740586500000|2025-02-26 16:15:00|3935.5|3935|3936|3935.5|3936.5|3936|3933.5|3933|5523
1740586800000|2025-02-26 16:20:00|3935.5|3935|3933.5|3933|3937|3936.5|3931.5|3931|6459
1740587100000|2025-02-26 16:25:00|3933|3932.5|3932.5|3931.5|3934.5|3934|3931.5|3931|8107
1740643200000|2025-02-27 08:00:00|3939|3936.5|3941.5|3940|3959.5|3956|3934|3933.5|9697
1740643500000|2025-02-27 08:05:00|3942|3940.5|3933|3932|3942|3940.5|3930|3928.5|5762
1740643800000|2025-02-27 08:10:00|3932.5|3931.5|3919.5|3918|3936|3935|3917.5|3916|4196
1740644100000|2025-02-27 08:15:00|3921|3918.5|3916|3915|3926|3925|3914.5|3914|5741
1740644400000|2025-02-27 08:20:00|3916.5|3915.5|3930|3929.5|3931|3930|3916|3915|4721
1740644700000|2025-02-27 08:25:00|3930.5|3930|3934|3933|3936|3935.5|3929|3928.5|6028
1740645000000|2025-02-27 08:30:00|3935.5|3934.5|3926.5|3926|3942.5|3942|3918|3917|7291
1740645300000|2025-02-27 08:35:00|3926|3925.5|3926|3925.5|3933|3932|3920.5|3920|4727
1740645600000|2025-02-27 08:40:00|3925.5|3924.5|3926|3925.5|3933|3932|3924|3923|5042
1740645900000|2025-02-27 08:45:00|3926.5|3925|3925|3924|3929|3928|3920|3919|6457
1740646200000|2025-02-27 08:50:00|3924.5|3924.5|3929.5|3928.5|3929.5|3928.5|3921.5|3921|3432
1740646500000|2025-02-27 08:55:00|3929|3929|3934.5|3933.5|3934.5|3933.5|3929|3929|2950
1740646800000|2025-02-27 09:00:00|3934|3933|3933|3932.5|3935|3934.5|3932|3931|5084
1740647100000|2025-02-27 09:05:00|3933.5|3933|3932|3931.5|3934.5|3934|3930.5|3930|1813
1740647400000|2025-02-27 09:10:00|3931|3930.5|3931.5|3931|3934.5|3933.5|3928|3927|2857
1740647700000|2025-02-27 09:15:00|3931|3930.5|3931.5|3930.5|3932.5|3932|3928|3927|3196
1740648000000|2025-02-27 09:20:00|3931|3930|3931|3930.5|3931|3930.5|3927.5|3926.5|3452
1740648300000|2025-02-27 09:25:00|3931.5|3931|3931.5|3930.5|3935|3934|3929|3928.5|1997
1740648600000|2025-02-27 09:30:00|3932|3931|3929.5|3929|3932.5|3932|3929.5|3928|1109
1740648900000|2025-02-27 09:35:00|3929|3928.5|3934|3933|3934|3933|3928|3927.5|2901
1740649200000|2025-02-27 09:40:00|3934.5|3933.5|3934.5|3933.5|3935.5|3934.5|3932.5|3931.5|1578
1740649500000|2025-02-27 09:45:00|3935|3934|3934.5|3934|3935.5|3935|3932|3931.5|1738
1740649800000|2025-02-27 09:50:00|3934|3933.5|3933.5|3932.5|3936.5|3936|3933|3932.5|1177
1740650100000|2025-02-27 09:55:00|3933|3933|3934|3933.5|3936.5|3935.5|3933|3932.5|1620
1740650400000|2025-02-27 10:00:00|3933.5|3933|3932|3931.5|3934|3933.5|3930|3929.5|3182
1740650700000|2025-02-27 10:05:00|3932.5|3931|3930|3929|3933.5|3932.5|3928|3927.5|2367
1740651000000|2025-02-27 10:10:00|3929.5|3929.5|3931|3930.5|3934.5|3934|3929.5|3929|2774
1740651300000|2025-02-27 10:15:00|3931.5|3931|3930.5|3929.5|3932.5|3931.5|3928.5|3927.5|2377
1740651600000|2025-02-27 10:20:00|3930|3929|3934|3933|3934|3933.5|3929|3928.5|1636
1740651900000|2025-02-27 10:25:00|3934.5|3933.5|3932|3931.5|3934.5|3934|3930.5|3930|2467
1740652200000|2025-02-27 10:30:00|3931.5|3930.5|3934|3933.5|3934|3933.5|3930|3929.5|1168
1740652500000|2025-02-27 10:35:00|3934.5|3933|3934.5|3933.5|3936|3935.5|3933|3932.5|2184
1740652800000|2025-02-27 10:40:00|3934|3934|3934.5|3934|3935.5|3935|3933.5|3933|1583
1740653100000|2025-02-27 10:45:00|3934|3933.5|3936.5|3935.5|3936.5|3935.5|3933|3932.5|4063
1740653400000|2025-02-27 10:50:00|3936|3936|3935.5|3935|3936.5|3936|3934.5|3934|849
1740653700000|2025-02-27 10:55:00|3934.5|3934.5|3934|3933.5|3935|3934.5|3934|3933.5|568
1740654000000|2025-02-27 11:00:00|3934.5|3934|3936.5|3936|3936.5|3936|3934|3933.5|1146
1740654300000|2025-02-27 11:05:00|3936|3935.5|3936.5|3936|3938.5|3938|3935.5|3935|533
1740654600000|2025-02-27 11:10:00|3937.5|3935.5|3939|3938|3941.5|3941|3936.5|3935.5|1369
1740654900000|2025-02-27 11:15:00|3938.5|3938.5|3936.5|3935.5|3938.5|3938.5|3934.5|3933.5|2008
1740655200000|2025-02-27 11:20:00|3936|3936|3935|3934.5|3938|3937.5|3934.5|3934|1108
1740655500000|2025-02-27 11:25:00|3935.5|3935|3938|3937|3939|3938|3935|3934.5|1493
1740655800000|2025-02-27 11:30:00|3938.5|3937.5|3940.5|3940|3941.5|3941|3938|3937|2231
1740656100000|2025-02-27 11:35:00|3941|3940.5|3941|3940|3942.5|3942|3940|3939.5|932
1740656400000|2025-02-27 11:40:00|3940.5|3940.5|3936|3935.5|3941|3940.5|3936|3935.5|968
1740656700000|2025-02-27 11:45:00|3936.5|3936|3937|3936.5|3940|3939.5|3936|3935.5|1819
1740657000000|2025-02-27 11:50:00|3936.5|3936|3933.5|3932.5|3937.5|3937|3933|3932|1172
1740657300000|2025-02-27 11:55:00|3933|3933|3929.5|3929|3933|3933|3929.5|3929|2079
1740657600000|2025-02-27 12:00:00|3929|3928|3928|3927.5|3930|3929.5|3927.5|3927|1524
1740657900000|2025-02-27 12:05:00|3927.5|3927|3930.5|3930|3931|3930|3926.5|3926|1061
1740658200000|2025-02-27 12:10:00|3929.5|3929|3926|3925.5|3929.5|3929|3925|3924|2342
1740658500000|2025-02-27 12:15:00|3925.5|3925|3921|3920|3925.5|3925.5|3919.5|3919|1896
1740658800000|2025-02-27 12:20:00|3920.5|3919.5|3915.5|3915|3920.5|3919.5|3914.5|3914|1310
1740659100000|2025-02-27 12:25:00|3914.5|3914|3913|3912.5|3917|3916|3910|3909.5|1496
1740659400000|2025-02-27 12:30:00|3913.5|3913|3918|3917.5|3918|3917.5|3913.5|3912.5|1568
1740659700000|2025-02-27 12:35:00|3918.5|3918|3909|3908.5|3919.5|3919|3909|3908|3408
1740660000000|2025-02-27 12:40:00|3907.5|3906.5|3910.5|3910|3911|3910.5|3906.5|3905.5|944
1740660300000|2025-02-27 12:45:00|3911|3910.5|3912|3911.5|3912|3911.5|3908|3907.5|2062
1740660600000|2025-02-27 12:50:00|3911.5|3911|3908.5|3908|3912|3911.5|3908|3907.5|1042
1740660900000|2025-02-27 12:55:00|3908|3907.5|3907.5|3907|3910|3909.5|3907|3906.5|1807
1740661200000|2025-02-27 13:00:00|3907|3906|3908|3907.5|3909.5|3909|3905|3904.5|2718
1740661500000|2025-02-27 13:05:00|3907.5|3906.5|3908|3907.5|3909|3908|3906.5|3906|3032
1740661800000|2025-02-27 13:10:00|3908.5|3908|3907.5|3907|3908.5|3908|3907.5|3907|4042
1740662100000|2025-02-27 13:15:00|3907|3906.5|3905|3904.5|3908|3907.5|3905|3904.5|1232
1740662400000|2025-02-27 13:20:00|3904.5|3904|3902|3901.5|3905.5|3905|3902|3901.5|1360
1740662700000|2025-02-27 13:25:00|3901.5|3901|3898.5|3898|3901.5|3901|3898.5|3897.5|1824
1740663000000|2025-02-27 13:30:00|3894|3892.5|3899|3898.5|3903.5|3902.5|3891.5|3891|4076
1740663300000|2025-02-27 13:35:00|3897.5|3896.5|3899.5|3898.5|3900|3899|3893|3892|3526
1740663600000|2025-02-27 13:40:00|3899|3898|3899.5|3898.5|3902|3901|3898.5|3898|3257
1740663900000|2025-02-27 13:45:00|3900|3899|3889|3888|3902|3901.5|3879.5|3879|18916
1740664200000|2025-02-27 13:50:00|3889.5|3888.5|3883|3882|3893|3892|3881.5|3880.5|3205
1740664500000|2025-02-27 13:55:00|3882.5|3881.5|3885|3884.5|3889.5|3889|3882.5|3881.5|5021
1740664800000|2025-02-27 14:00:00|3884.5|3884|3883.5|3882.5|3888|3887|3882|3881|3846
1740665100000|2025-02-27 14:05:00|3883|3883.5|3871.5|3871|3884.5|3883.5|3871.5|3871|1828
1740665400000|2025-02-27 14:10:00|3872|3871.5|3875.5|3874.5|3875.5|3875|3870|3869|2727
1740665700000|2025-02-27 14:15:00|3875|3874|3868|3867.5|3875.5|3875|3865|3864|6129
1740666000000|2025-02-27 14:20:00|3868.5|3868|3871|3870.5|3874|3873.5|3868.5|3868|3531
1740666300000|2025-02-27 14:25:00|3872|3871.5|3874.5|3873.5|3877.5|3876.5|3868|3867.5|3589
1740666600000|2025-02-27 14:30:00|3875|3874|3876|3875|3884|3883|3870|3869|6288
1740666900000|2025-02-27 14:35:00|3876.5|3875.5|3885|3884.5|3886.5|3886|3875.5|3875|4910
1740667200000|2025-02-27 14:40:00|3886|3884|3887.5|3887|3888|3887|3879|3878.5|6588
1740667500000|2025-02-27 14:45:00|3888|3887.5|3882|3881.5|3890|3889.5|3880.5|3879.5|8443
1740667800000|2025-02-27 14:50:00|3881.5|3881|3882.5|3881.5|3883|3882.5|3878|3877|5669
1740668100000|2025-02-27 14:55:00|3882|3880.5|3882|3880.5|3882.5|3881|3875|3874|3512
1740668400000|2025-02-27 15:00:00|3881.5|3881|3877.5|3876.5|3881.5|3881|3866|3865.5|13390
1740668700000|2025-02-27 15:05:00|3878|3877|3885.5|3885|3886.5|3885.5|3878|3877|6152
1740669000000|2025-02-27 15:10:00|3886|3884.5|3895|3894|3899.5|3898.5|3886|3884.5|9777
1740669300000|2025-02-27 15:15:00|3896|3894.5|3896.5|3896|3899|3898|3893.5|3892.5|7248
1740669600000|2025-02-27 15:20:00|3897|3896.5|3906|3905|3908.5|3908|3896|3895|8808
1740669900000|2025-02-27 15:25:00|3906.5|3905.5|3908|3907|3908|3907|3902|3901.5|9763
1740670200000|2025-02-27 15:30:00|3907.5|3906.5|3906.5|3906|3909|3908|3904|3903.5|8617
1740670500000|2025-02-27 15:35:00|3906|3905.5|3909|3908|3912.5|3912|3903|3902.5|6782
1740670800000|2025-02-27 15:40:00|3908|3907.5|3907.5|3907|3909.5|3909|3907.5|3906.5|4745
1740671100000|2025-02-27 15:45:00|3907|3906.5|3907.5|3906.5|3912.5|3912|3906.5|3905.5|6354
1740671400000|2025-02-27 15:50:00|3908|3907|3911|3910.5|3912|3911|3908|3906.5|3915
1740671700000|2025-02-27 15:55:00|3911.5|3911|3916|3915.5|3918|3917|3911.5|3911|7841
1740672000000|2025-02-27 16:00:00|3916.5|3914.5|3914.5|3914|3919|3918|3912.5|3911.5|6324
1740672300000|2025-02-27 16:05:00|3913.5|3913|3922|3921|3925|3924.5|3913.5|3913|5801
1740672600000|2025-02-27 16:10:00|3922.5|3921.5|3927.5|3927|3927.5|3927|3922.5|3921.5|8087
1740672900000|2025-02-27 16:15:00|3927|3926.5|3937.5|3937|3939|3938.5|3927|3926.5|13850
1740673200000|2025-02-27 16:20:00|3938|3937.5|3939.5|3939|3944.5|3944|3930.5|3929.5|12478
1740673500000|2025-02-27 16:25:00|3938.5|3937.5|3934|3932.5|3939|3938|3931|3930.5|14522
1740729600000|2025-02-28 08:00:00|3934.5|3932.5|3919.5|3918.5|3945|3943|3919.5|3918|9392
1740729900000|2025-02-28 08:05:00|3921|3918|3917|3916|3922|3921.5|3913|3912|6101
1740730200000|2025-02-28 08:10:00|3916.5|3916.5|3898.5|3897|3920|3919|3898.5|3897|5996
1740730500000|2025-02-28 08:15:00|3899|3898.5|3900|3899|3901|3900.5|3895|3894|8877
1740730800000|2025-02-28 08:20:00|3899.5|3899.5|3901|3900|3907.5|3906.5|3897.5|3896.5|6121
1740731100000|2025-02-28 08:25:00|3900.5|3900.5|3903.5|3902.5|3904.5|3903.5|3893.5|3892|6477
1740731400000|2025-02-28 08:30:00|3904|3900|3900|3899.5|3904|3902.5|3896|3895|4208
1740731700000|2025-02-28 08:35:00|3899.5|3899|3891.5|3891|3901|3900.5|3891.5|3890.5|3411
1740732000000|2025-02-28 08:40:00|3892|3891.5|3895|3894|3898|3897|3891|3890|4295
1740732300000|2025-02-28 08:45:00|3894.5|3893.5|3889|3888|3897.5|3897|3888.5|3888|3245
1740732600000|2025-02-28 08:50:00|3888.5|3887|3886|3885.5|3888.5|3887.5|3880.5|3879.5|3051
1740732900000|2025-02-28 08:55:00|3887|3886|3896.5|3895.5|3897.5|3896.5|3887|3886|3560
1740733200000|2025-02-28 09:00:00|3898.5|3897.5|3906.5|3906|3909.5|3908.5|3895|3894|3238
1740733500000|2025-02-28 09:05:00|3907.5|3906.5|3903.5|3902.5|3909|3908|3901.5|3901|2577
1740733800000|2025-02-28 09:10:00|3902|3901|3909|3908|3909.5|3908.5|3901|3900|2634
1740734100000|2025-02-28 09:15:00|3908|3907.5|3905.5|3904.5|3912.5|3911.5|3905|3904.5|9279
1740734400000|2025-02-28 09:20:00|3906.5|3905.5|3913|3912.5|3913.5|3913|3905.5|3905|3139
1740734700000|2025-02-28 09:25:00|3912.5|3912|3913.5|3913|3915|3914|3909|3908.5|1908
1740735000000|2025-02-28 09:30:00|3914|3913.5|3915|3914|3915.5|3915|3909.5|3908.5|3388
1740735300000|2025-02-28 09:35:00|3915.5|3914.5|3910.5|3910|3917.5|3917|3908.5|3908|2214
1740735600000|2025-02-28 09:40:00|3911|3910.5|3910.5|3910|3912.5|3911.5|3905.5|3905|2778
1740735900000|2025-02-28 09:45:00|3911|3910.5|3916.5|3916|3916.5|3916|3908.5|3908|2804
1740736200000|2025-02-28 09:50:00|3917|3916.5|3914.5|3913.5|3919|3918.5|3914|3913.5|3873
1740736500000|2025-02-28 09:55:00|3914|3914|3909.5|3909|3914.5|3914|3908|3907|2808
1740736800000|2025-02-28 10:00:00|3910|3909.5|3912|3911.5|3913|3912.5|3908|3907|2977
1740737100000|2025-02-28 10:05:00|3912.5|3912|3907.5|3907|3913|3912.5|3907.5|3907|3115
1740737400000|2025-02-28 10:10:00|3907|3906|3907.5|3907|3909|3908|3906|3905.5|2449
1740737700000|2025-02-28 10:15:00|3907|3906.5|3908|3907|3910|3909.5|3905|3904.5|2782
1740738000000|2025-02-28 10:20:00|3907.5|3907.5|3910|3909|3910|3909|3907|3906.5|1995
1740738300000|2025-02-28 10:25:00|3909.5|3909.5|3907.5|3906.5|3910|3909.5|3906|3905.5|2748
1740738600000|2025-02-28 10:30:00|3908|3907|3911|3910.5|3911.5|3911|3907.5|3906.5|3122
1740738900000|2025-02-28 10:35:00|3910|3910|3910.5|3910|3912.5|3912|3909.5|3909|3155
1740739200000|2025-02-28 10:40:00|3910|3909.5|3910.5|3909.5|3912|3911.5|3910|3909|2122
1740739500000|2025-02-28 10:45:00|3911|3910|3913|3912.5|3915|3914.5|3910|3909.5|2130
1740739800000|2025-02-28 10:50:00|3913.5|3913|3919|3918.5|3919|3918.5|3912.5|3912|2985
1740740100000|2025-02-28 10:55:00|3919.5|3918|3916.5|3915.5|3919.5|3918.5|3915|3914.5|3203
1740740400000|2025-02-28 11:00:00|3917|3916|3922.5|3922|3922.5|3922|3917|3915.5|3210
1740740700000|2025-02-28 11:05:00|3922|3921.5|3923.5|3923|3924|3923.5|3920.5|3920|727
1740741000000|2025-02-28 11:10:00|3924|3923.5|3919.5|3919|3924|3923.5|3919|3918.5|2595
1740741300000|2025-02-28 11:15:00|3919|3918|3924.5|3924|3924.5|3924|3918.5|3918|2320
1740741600000|2025-02-28 11:20:00|3925|3924.5|3915.5|3915|3926|3925|3915.5|3914.5|1844
1740741900000|2025-02-28 11:25:00|3916|3915.5|3914|3913.5|3920|3919|3913|3912.5|2608
1740742200000|2025-02-28 11:30:00|3914.5|3913|3917.5|3917|3917.5|3917|3913|3912.5|2400
1740742500000|2025-02-28 11:35:00|3918.5|3918|3917|3916.5|3919|3918|3916|3915.5|1330
1740742800000|2025-02-28 11:40:00|3916.5|3916|3918|3917|3918.5|3918|3916.5|3916|2209
1740743100000|2025-02-28 11:45:00|3917.5|3916|3917.5|3917|3918|3917|3913.5|3912.5|1587
1740743400000|2025-02-28 11:50:00|3918|3917.5|3916.5|3916|3918|3917.5|3915.5|3915|1741
1740743700000|2025-02-28 11:55:00|3917|3916.5|3915|3914.5|3917.5|3917|3914|3913|2671
1740744000000|2025-02-28 12:00:00|3914.5|3914|3917|3916.5|3919.5|3919|3914.5|3914|2986
1740744300000|2025-02-28 12:05:00|3917.5|3917|3912|3911.5|3918.5|3917.5|3911|3910.5|3024
1740744600000|2025-02-28 12:10:00|3911|3910.5|3912|3911.5|3912|3911.5|3908.5|3908|1863
1740744900000|2025-02-28 12:15:00|3911|3910.5|3910.5|3909.5|3911.5|3910.5|3908.5|3908|1905
1740745200000|2025-02-28 12:20:00|3910|3909|3908.5|3908|3910.5|3909|3906.5|3906|1243
1740745500000|2025-02-28 12:25:00|3908|3907.5|3908.5|3908|3908.5|3908|3903|3902.5|2979
1740745800000|2025-02-28 12:30:00|3908|3907.5|3908|3907.5|3909|3908.5|3905.5|3905|1376
1740746100000|2025-02-28 12:35:00|3907.5|3907|3907.5|3907|3909.5|3909|3907.5|3907|1424
1740746400000|2025-02-28 12:40:00|3908|3907.5|3907|3906|3908|3907.5|3902.5|3902|4214
1740746700000|2025-02-28 12:45:00|3907.5|3906.5|3906|3905.5|3909.5|3909|3904.5|3903.5|1436
1740747000000|2025-02-28 12:50:00|3906.5|3906|3910|3909.5|3910|3909.5|3904.5|3904|1595
1740747300000|2025-02-28 12:55:00|3910.5|3910|3912|3911.5|3912|3911.5|3909|3908.5|1622
1740747600000|2025-02-28 13:00:00|3911.5|3911|3918.5|3917.5|3919|3918.5|3910|3909.5|1661
1740747900000|2025-02-28 13:05:00|3918|3918|3920|3919.5|3921.5|3920.5|3918|3917.5|2244
1740748200000|2025-02-28 13:10:00|3920.5|3920|3915|3914.5|3923|3922.5|3914.5|3914|1615
1740748500000|2025-02-28 13:15:00|3915.5|3914|3916|3915.5|3916|3915.5|3913|3912.5|4125
1740748800000|2025-02-28 13:20:00|3915.5|3915|3911.5|3911|3916|3915.5|3910.5|3909.5|3008
1740749100000|2025-02-28 13:25:00|3911|3910.5|3911.5|3910.5|3912|3911.5|3910|3909|2442
1740749400000|2025-02-28 13:30:00|3912.5|3911.5|3918.5|3918|3918.5|3918|3911.5|3911|3536
1740749700000|2025-02-28 13:35:00|3919|3918.5|3915.5|3915|3919.5|3919|3912.5|3912|3525
1740750000000|2025-02-28 13:40:00|3916|3915.5|3910|3909.5|3916|3915.5|3909|3908.5|2900
1740750300000|2025-02-28 13:45:00|3910.5|3910|3912|3911.5|3912.5|3912|3909.5|3908.5|3200
1740750600000|2025-02-28 13:50:00|3912.5|3912|3910.5|3910|3912.5|3912|3905.5|3905|4590
1740750900000|2025-02-28 13:55:00|3910|3909.5|3913|3912.5|3913|3912.5|3909|3908.5|1567
1740751200000|2025-02-28 14:00:00|3913.5|3913|3920.5|3920|3920.5|3920|3913.5|3913|2935
1740751500000|2025-02-28 14:05:00|3920|3919.5|3917.5|3917|3920.5|3920|3916.5|3916|1866
1740751800000|2025-02-28 14:10:00|3918|3917.5|3924|3923.5|3924|3923.5|3918|3917.5|2617
1740752100000|2025-02-28 14:15:00|3924.5|3922.5|3923.5|3923|3924.5|3923.5|3921.5|3921|1218
1740752400000|2025-02-28 14:20:00|3925|3924.5|3925.5|3925|3925.5|3925|3921.5|3921|2206
1740752700000|2025-02-28 14:25:00|3925|3924.5|3920.5|3919.5|3925|3925|3920|3919|2471
1740753000000|2025-02-28 14:30:00|3920|3918.5|3916|3915|3920|3918.5|3910|3909|5806
1740753300000|2025-02-28 14:35:00|3915.5|3915.5|3917|3916|3920.5|3920|3913.5|3913|4976
1740753600000|2025-02-28 14:40:00|3916.5|3915.5|3914|3913|3918.5|3918|3912.5|3911.5|5718
1740753900000|2025-02-28 14:45:00|3914.5|3913.5|3916.5|3915.5|3920.5|3920|3914.5|3913.5|4451
1740754200000|2025-02-28 14:50:00|3916|3915|3923.5|3923|3923.5|3923|3916|3915|10124
1740754500000|2025-02-28 14:55:00|3924|3923.5|3933.5|3933|3933.5|3933|3920.5|3920|6042
1740754800000|2025-02-28 15:00:00|3934|3933.5|3932|3931.5|3941.5|3941|3928|3927.5|6250
1740755100000|2025-02-28 15:05:00|3931.5|3931|3929.5|3929|3933|3932.5|3926|3925|8124
1740755400000|2025-02-28 15:10:00|3928.5|3928|3935|3934.5|3935.5|3935|3926|3925|8047
1740755700000|2025-02-28 15:15:00|3935.5|3934|3935|3934|3936|3935|3931.5|3931|8104
1740756000000|2025-02-28 15:20:00|3934.5|3934.5|3929.5|3928.5|3935|3934.5|3926|3925.5|5620
1740756300000|2025-02-28 15:25:00|3929|3928|3934.5|3933.5|3935|3934|3928.5|3928|4506
1740756600000|2025-02-28 15:30:00|3935|3934.5|3929.5|3929|3936.5|3936|3928.5|3928|4997
1740756900000|2025-02-28 15:35:00|3930|3928.5|3924.5|3924|3930.5|3930|3924.5|3924|4076
1740757200000|2025-02-28 15:40:00|3924|3923.5|3926|3925.5|3927|3926.5|3923|3922.5|3934
1740757500000|2025-02-28 15:45:00|3926.5|3925|3925|3924.5|3928|3927.5|3923.5|3923|3930
1740757800000|2025-02-28 15:50:00|3924.5|3924|3921|3920.5|3924.5|3924|3919.5|3919|3752
1740758100000|2025-02-28 15:55:00|3920.5|3920|3920|3919.5|3922|3921.5|3918|3917.5|3798
1740758400000|2025-02-28 16:00:00|3919.5|3919|3922.5|3922|3927.5|3927|3919.5|3919|5623
1740758700000|2025-02-28 16:05:00|3923|3922.5|3920|3919.5|3924.5|3924|3919.5|3919|3611
1740759000000|2025-02-28 16:10:00|3919.5|3919|3917|3916.5|3920.5|3920|3916.5|3916|5764
1740759300000|2025-02-28 16:15:00|3917.5|3917|3918.5|3918|3920|3919.5|3910.5|3910|8947
1740759600000|2025-02-28 16:20:00|3919|3918.5|3920.5|3920|3922|3921.5|3918|3917.5|6966
1740759900000|2025-02-28 16:25:00|3921|3920.5|3917.5|3917|3922|3921.5|3917|3916.5|6419
1740988800000|2025-03-03 08:00:00|3924.5|3922.5|3955|3952.5|3957.5|3955.5|3924.5|3922.5|5110
1740989100000|2025-03-03 08:05:00|3956.5|3953|3944.5|3943.5|3956.5|3954|3938|3936.5|6227
1740989400000|2025-03-03 08:10:00|3944|3942.5|3925|3923.5|3945.5|3944.5|3923.5|3922|7724
1740989700000|2025-03-03 08:15:00|3924.5|3923|3912.5|3911|3926.5|3925.5|3912.5|3911|7848
1740990000000|2025-03-03 08:20:00|3912|3911.5|3903.5|3902.5|3916|3915|3902|3901|4924
1740990300000|2025-03-03 08:25:00|3905|3904|3889.5|3888.5|3905|3904|3883|3882|9007
1740990600000|2025-03-03 08:30:00|3890|3889|3884.5|3883.5|3894|3893|3880.5|3880|7275
1740990900000|2025-03-03 08:35:00|3884|3883|3884.5|3883.5|3888.5|3888|3882.5|3882|5697
1740991200000|2025-03-03 08:40:00|3885.5|3884|3895.5|3895|3898.5|3898|3884.5|3883.5|8357
1740991500000|2025-03-03 08:45:00|3896|3895.5|3882|3881|3896.5|3895.5|3881|3880.5|15761
1740991800000|2025-03-03 08:50:00|3882.5|3881.5|3877.5|3877|3887|3886.5|3875.5|3875|7249
1740992100000|2025-03-03 08:55:00|3878.5|3877.5|3886.5|3885.5|3886.5|3886|3878.5|3877.5|6090
1740992400000|2025-03-03 09:00:00|3887|3886|3900.5|3899|3900.5|3899.5|3882|3881|6538
1740992700000|2025-03-03 09:05:00|3901.5|3900.5|3886|3885.5|3901.5|3900.5|3886|3885.5|7309
1740993000000|2025-03-03 09:10:00|3887|3886|3891.5|3890.5|3896.5|3895.5|3887|3886|8616
1740993300000|2025-03-03 09:15:00|3892|3891|3899.5|3898.5|3907.5|3906|3892|3890.5|4014
1740993600000|2025-03-03 09:20:00|3899|3898|3903.5|3902|3904|3903|3894|3893|3502
1740993900000|2025-03-03 09:25:00|3903|3902.5|3909|3907.5|3909|3907.5|3898|3897.5|1418
1740994200000|2025-03-03 09:30:00|3909.5|3908|3925|3924|3925.5|3924.5|3909.5|3908|4672
1740994500000|2025-03-03 09:35:00|3925.5|3924.5|3925|3924.5|3930|3928.5|3918|3917|6390
1740994800000|2025-03-03 09:40:00|3925.5|3925|3934|3933|3935.5|3934.5|3923|3922|5580
1740995100000|2025-03-03 09:45:00|3933.5|3932|3940.5|3939.5|3944|3943|3933|3932|5480
1740995400000|2025-03-03 09:50:00|3941|3940|3930|3929|3941|3940.5|3929.5|3929|1822
1740995700000|2025-03-03 09:55:00|3929.5|3927.5|3926|3925|3929.5|3927.5|3924.5|3923.5|2708
1740996000000|2025-03-03 10:00:00|3926.5|3925.5|3924.5|3923.5|3935.5|3934.5|3921|3919.5|6307
1740996300000|2025-03-03 10:05:00|3925|3923|3930|3929.5|3930|3929.5|3919|3918.5|4139
1740996600000|2025-03-03 10:10:00|3930.5|3929|3927.5|3926.5|3932.5|3932|3925|3924.5|2736
1740996900000|2025-03-03 10:15:00|3928|3927|3932.5|3931.5|3934|3933|3927.5|3926.5|1693
1740997200000|2025-03-03 10:20:00|3932|3931|3927.5|3927|3932.5|3931.5|3925.5|3925|1651
1740997500000|2025-03-03 10:25:00|3928|3927.5|3934|3933.5|3935|3934|3927|3926|2428
1740997800000|2025-03-03 10:30:00|3934.5|3934|3937|3936|3937.5|3937|3932.5|3931.5|2720
1740998100000|2025-03-03 10:35:00|3937.5|3937|3937|3936|3941|3940|3934.5|3933|3752
1740998400000|2025-03-03 10:40:00|3936.5|3935.5|3938|3937.5|3939|3938.5|3936.5|3935.5|951
1740998700000|2025-03-03 10:45:00|3938.5|3937|3941.5|3940.5|3943|3942.5|3937.5|3937|1970
1740999000000|2025-03-03 10:50:00|3941|3942|3944.5|3944|3952|3951|3941|3942|4486
1740999300000|2025-03-03 10:55:00|3942.5|3941.5|3949|3948|3949|3948|3942.5|3941.5|1603
1740999600000|2025-03-03 11:00:00|3948.5|3947.5|3949.5|3948.5|3950|3949|3943.5|3943|3961
1740999900000|2025-03-03 11:05:00|3949|3948|3953|3952|3953.5|3952.5|3945|3944.5|3096
1741000200000|2025-03-03 11:10:00|3952.5|3952.5|3954|3953|3954|3953|3947.5|3946.5|1830
1741000500000|2025-03-03 11:15:00|3953.5|3952.5|3952.5|3951.5|3956|3955.5|3952.5|3951.5|2042
1741000800000|2025-03-03 11:20:00|3951.5|3952|3951|3950|3952|3952|3948|3947.5|1435
1741001100000|2025-03-03 11:25:00|3950.5|3950.5|3951|3950|3954.5|3953.5|3950.5|3950|1855
1741001400000|2025-03-03 11:30:00|3950.5|3949.5|3948.5|3948|3951|3950.5|3948.5|3948|3257
1741001700000|2025-03-03 11:35:00|3948|3947.5|3943.5|3943|3948|3947.5|3943.5|3943|2114
1741002000000|2025-03-03 11:40:00|3943|3942.5|3949.5|3949|3950.5|3950|3943|3942.5|1112
1741002300000|2025-03-03 11:45:00|3949|3948.5|3951|3950.5|3951.5|3951|3948|3947.5|1553
1741002600000|2025-03-03 11:50:00|3950.5|3950|3954|3952.5|3956|3955.5|3950.5|3950|1681
1741002900000|2025-03-03 11:55:00|3953.5|3952|3959.5|3959|3959.5|3959|3952.5|3951.5|1983
1741003200000|2025-03-03 12:00:00|3958.5|3958|3955|3954|3958.5|3958|3954.5|3953.5|4440
1741003500000|2025-03-03 12:05:00|3954.5|3953.5|3951.5|3950.5|3956.5|3956|3951.5|3950.5|4251
1741003800000|2025-03-03 12:10:00|3952|3951|3952|3951|3954.5|3953.5|3945.5|3944.5|5281
1741004100000|2025-03-03 12:15:00|3951.5|3950.5|3952.5|3951.5|3953|3952|3949.5|3948.5|1223
1741004400000|2025-03-03 12:20:00|3952|3951|3952.5|3952|3953.5|3952.5|3947|3946.5|4943
1741004700000|2025-03-03 12:25:00|3953|3952.5|3953.5|3953|3953.5|3953|3949|3948|3813
1741005000000|2025-03-03 12:30:00|3954.5|3953.5|3955.5|3954.5|3955.5|3954.5|3950|3949|2258
1741005300000|2025-03-03 12:35:00|3956|3955|3953.5|3953|3956|3955.5|3953|3952|918
1741005600000|2025-03-03 12:40:00|3953|3952.5|3955|3954|3955|3954.5|3952.5|3952|832
1741005900000|2025-03-03 12:45:00|3955.5|3954.5|3956.5|3955.5|3959|3958.5|3953|3952.5|4144
1741006200000|2025-03-03 12:50:00|3958|3957|3961|3960.5|3961|3960.5|3957|3956.5|3674
1741006500000|2025-03-03 12:55:00|3960.5|3960|3967|3966|3967.5|3966.5|3960|3959|2961
1741006800000|2025-03-03 13:00:00|3968.5|3966.5|3968|3967|3978|3977|3967.5|3966.5|7906
1741007100000|2025-03-03 13:05:00|3967.5|3968|3969|3968.5|3970|3969.5|3966.5|3966|2404
1741007400000|2025-03-03 13:10:00|3968|3967.5|3970.5|3970|3972.5|3971.5|3966|3965.5|4029
1741007700000|2025-03-03 13:15:00|3971|3970.5|3974.5|3974|3976.5|3976|3970.5|3969.5|3945
1741008000000|2025-03-03 13:20:00|3975|3974.5|3978.5|3977.5|3980|3979.5|3972.5|3972|3212
1741008300000|2025-03-03 13:25:00|3979|3978|3980|3979.5|3980|3979.5|3976.5|3976|2401
1741008600000|2025-03-03 13:30:00|3981|3980|3976.5|3976|3982|3981.5|3976|3975.5|5378
1741008900000|2025-03-03 13:35:00|3976|3975.5|3975|3974|3976|3975.5|3971|3970.5|2805
1741009200000|2025-03-03 13:40:00|3975.5|3974.5|3974.5|3974|3978.5|3977.5|3974|3973.5|3041
1741009500000|2025-03-03 13:45:00|3974|3973.5|3970|3969.5|3975|3974.5|3970|3969.5|2226
1741009800000|2025-03-03 13:50:00|3969.5|3969|3966.5|3966|3970.5|3969.5|3966|3965.5|2212
1741010100000|2025-03-03 13:55:00|3967|3966.5|3967|3966.5|3968.5|3967.5|3965.5|3964.5|2048
1741010400000|2025-03-03 14:00:00|3967.5|3966|3971.5|3971|3971.5|3971|3963.5|3963|4311
1741010700000|2025-03-03 14:05:00|3972|3971.5|3976|3975.5|3976.5|3976|3971|3970.5|4312
1741011000000|2025-03-03 14:10:00|3976.5|3976|3981|3980|3981.5|3981|3975.5|3975|3207
1741011300000|2025-03-03 14:15:00|3980.5|3979|3983|3982|3983|3982.5|3978|3977.5|4016
1741011600000|2025-03-03 14:20:00|3982.5|3982.5|3980.5|3980|3982.5|3982.5|3979|3978|3798
1741011900000|2025-03-03 14:25:00|3980|3979.5|3978.5|3977.5|3980.5|3980|3976|3975|1445
1741012200000|2025-03-03 14:30:00|3979|3978.5|3986|3985.5|3988.5|3987.5|3976.5|3976|6810
1741012500000|2025-03-03 14:35:00|3986.5|3986|3989|3988|3991|3990.5|3986.5|3986|8296
1741012800000|2025-03-03 14:40:00|3989.5|3988.5|3982.5|3981.5|3989.5|3989|3981.5|3980.5|5023
1741013100000|2025-03-03 14:45:00|3983.5|3982.5|3985.5|3984.5|3989.5|3989|3982|3981|3639
1741013400000|2025-03-03 14:50:00|3985|3986|3974|3973.5|3988|3987|3970|3969.5|4654
1741013700000|2025-03-03 14:55:00|3974.5|3974|3975|3974.5|3976|3975.5|3971.5|3971|9860
1741014000000|2025-03-03 15:00:00|3973.5|3974|3973|3972.5|3974.5|3974.5|3966|3965|9943
1741014300000|2025-03-03 15:05:00|3973.5|3973|3971.5|3971|3974|3973.5|3966.5|3965.5|7859
1741014600000|2025-03-03 15:10:00|3971|3970.5|3970|3969.5|3975|3974.5|3969.5|3969|7513
1741014900000|2025-03-03 15:15:00|3970.5|3970|3963.5|3963|3971|3970.5|3959.5|3959|6075
1741015200000|2025-03-03 15:20:00|3964.5|3963.5|3971.5|3970.5|3974|3973.5|3964.5|3963.5|7075
1741015500000|2025-03-03 15:25:00|3972.5|3971|3975|3974.5|3975|3974.5|3970|3969.5|6766
1741015800000|2025-03-03 15:30:00|3974|3973.5|3975|3974|3982|3981.5|3974|3973.5|8227
1741016100000|2025-03-03 15:35:00|3974|3973.5|3974|3973|3974|3973.5|3970|3969|2898
1741016400000|2025-03-03 15:40:00|3973.5|3973.5|3980.5|3980|3981.5|3981|3973|3972|3262
1741016700000|2025-03-03 15:45:00|3980|3979.5|3981.5|3981|3982.5|3982|3978|3977|4908
1741017000000|2025-03-03 15:50:00|3982|3981.5|3983|3982.5|3983|3982.5|3978.5|3977.5|3479
1741017300000|2025-03-03 15:55:00|3983.5|3983|3985|3984.5|3986|3985|3980.5|3980|4570
1741017600000|2025-03-03 16:00:00|3985.5|3985|3988.5|3988|3992|3991|3984.5|3984|5562
1741017900000|2025-03-03 16:05:00|3989|3988.5|3985.5|3985|3991|3990|3984.5|3984|2592
1741018200000|2025-03-03 16:10:00|3986|3985.5|3977|3976|3989|3988.5|3974.5|3974|4549
1741018500000|2025-03-03 16:15:00|3976|3976.5|3980|3979.5|3981.5|3981|3974.5|3974|5150
1741018800000|2025-03-03 16:20:00|3980.5|3979|3976.5|3976|3982|3981.5|3975.5|3975|5863
1741019100000|2025-03-03 16:25:00|3977.5|3976.5|3968|3967|3979.5|3978.5|3967.5|3967|13548
1741075200000|2025-03-04 08:00:00|3881|3880.5|3929|3927|3933|3930.5|3881|3880.5|7801
1741075500000|2025-03-04 08:05:00|3928.5|3927.5|3921.5|3920.5|3933.5|3931.5|3914|3912|12018
1741075800000|2025-03-04 08:10:00|3921|3920|3911.5|3910|3924.5|3923|3909.5|3908|11840
1741076100000|2025-03-04 08:15:00|3911|3910.5|3908|3907|3913|3911.5|3901|3900|7574
1741076400000|2025-03-04 08:20:00|3907|3905.5|3894|3892.5|3914|3912|3894|3892.5|9133
1741076700000|2025-03-04 08:25:00|3893.5|3892|3895.5|3894.5|3903.5|3903|3892.5|3891|3962
1741077000000|2025-03-04 08:30:00|3898|3895|3910|3909.5|3915|3914|3896.5|3894.5|4986
1741077300000|2025-03-04 08:35:00|3909.5|3908.5|3898.5|3897|3909.5|3908.5|3891.5|3890.5|7799
1741077600000|2025-03-04 08:40:00|3898|3897.5|3898|3897|3902.5|3901.5|3896.5|3895.5|4865
1741077900000|2025-03-04 08:45:00|3898.5|3897.5|3881|3880.5|3898.5|3897.5|3881|3880.5|4520
1741078200000|2025-03-04 08:50:00|3881.5|3880|3878|3877|3882.5|3881.5|3876|3875|5428
1741078500000|2025-03-04 08:55:00|3877.5|3877.5|3887.5|3886.5|3893|3892|3877.5|3877|2547
1741078800000|2025-03-04 09:00:00|3887|3886|3898|3897|3900|3899|3885.5|3885|5865
1741079100000|2025-03-04 09:05:00|3898.5|3897.5|3900|3899|3902|3901|3895.5|3894.5|5417
1741079400000|2025-03-04 09:10:00|3899.5|3898.5|3886|3884.5|3901.5|3900|3883|3882.5|5416
1741079700000|2025-03-04 09:15:00|3885.5|3885.5|3888|3887|3888|3887|3881.5|3881|6333
1741080000000|2025-03-04 09:20:00|3888.5|3887.5|3900|3899|3901|3899.5|3888.5|3887.5|1758
1741080300000|2025-03-04 09:25:00|3900.5|3900|3904|3903.5|3908|3907|3897.5|3896.5|1544
1741080600000|2025-03-04 09:30:00|3903|3902|3901.5|3900.5|3904.5|3904|3899|3898.5|2168
1741080900000|2025-03-04 09:35:00|3900|3899|3892.5|3891.5|3902.5|3901.5|3892|3891|5939
1741081200000|2025-03-04 09:40:00|3892|3890.5|3872.5|3871.5|3892|3890.5|3872|3871.5|11177
1741081500000|2025-03-04 09:45:00|3874.5|3873.5|3880|3879|3883|3882|3874.5|3873.5|5720
1741081800000|2025-03-04 09:50:00|3879.5|3878.5|3876.5|3875.5|3880|3878.5|3870.5|3870|7096
1741082100000|2025-03-04 09:55:00|3877|3876|3874|3873.5|3879.5|3879|3873|3872.5|4027
1741082400000|2025-03-04 10:00:00|3873|3873|3873|3872|3873.5|3873|3863.5|3862.5|6191
1741082700000|2025-03-04 10:05:00|3873.5|3871.5|3868|3867|3875|3874.5|3867|3866|4463
1741083000000|2025-03-04 10:10:00|3869|3868.5|3864.5|3863.5|3873.5|3872.5|3861.5|3860.5|2588
1741083300000|2025-03-04 10:15:00|3863.5|3863|3862|3861|3871|3870|3860.5|3859.5|3810
1741083600000|2025-03-04 10:20:00|3861.5|3860.5|3854|3853|3861.5|3860.5|3852|3851|4795
1741083900000|2025-03-04 10:25:00|3852.5|3852|3845.5|3844.5|3861|3860.5|3845|3844.5|7993
1741084200000|2025-03-04 10:30:00|3844|3843|3833|3832|3848.5|3847.5|3829|3828|11778
1741084500000|2025-03-04 10:35:00|3833.5|3832.5|3847.5|3846.5|3849.5|3848|3832|3831|7388
1741084800000|2025-03-04 10:40:00|3848.5|3847.5|3859|3858|3862|3861|3846.5|3846|3396
1741085100000|2025-03-04 10:45:00|3859.5|3858.5|3865|3864|3866|3865|3857.5|3856|2158
1741085400000|2025-03-04 10:50:00|3864.5|3864.5|3859|3858|3866.5|3865.5|3857|3856.5|2049
1741085700000|2025-03-04 10:55:00|3858.5|3858.5|3864|3863|3869|3868|3858|3857.5|2467
1741086000000|2025-03-04 11:00:00|3863.5|3863.5|3861.5|3860.5|3866|3865|3859.5|3858.5|2032
1741086300000|2025-03-04 11:05:00|3860.5|3861|3867.5|3866.5|3868.5|3867.5|3860.5|3860|1687
1741086600000|2025-03-04 11:10:00|3868|3866|3877.5|3876.5|3878.5|3877.5|3866.5|3866|3078
1741086900000|2025-03-04 11:15:00|3877|3877|3875|3874.5|3879.5|3879|3873.5|3873|5229
1741087200000|2025-03-04 11:20:00|3876|3875|3879|3878|3883|3882|3875|3874|2295
1741087500000|2025-03-04 11:25:00|3879.5|3878.5|3872|3871|3882.5|3881.5|3872|3871|2135
1741087800000|2025-03-04 11:30:00|3872.5|3871.5|3871|3870.5|3875|3874.5|3869.5|3869|3646
1741088100000|2025-03-04 11:35:00|3870.5|3869.5|3871|3870.5|3873|3872.5|3868.5|3867.5|1152
1741088400000|2025-03-04 11:40:00|3871.5|3871|3879|3878.5|3879.5|3879|3871.5|3871|1445
1741088700000|2025-03-04 11:45:00|3879.5|3879|3871|3870|3879.5|3879|3871|3870|1609
1741089000000|2025-03-04 11:50:00|3872|3871|3871|3870|3874|3873|3870.5|3870|2567
1741089300000|2025-03-04 11:55:00|3871.5|3871|3868|3867.5|3872|3871|3867.5|3867|2276
1741089600000|2025-03-04 12:00:00|3867.5|3867|3862|3861.5|3869.5|3868.5|3857.5|3856.5|6444
1741089900000|2025-03-04 12:05:00|3863.5|3862.5|3861|3860|3865.5|3864.5|3860.5|3859.5|2692
1741090200000|2025-03-04 12:10:00|3862|3859.5|3866|3865|3868.5|3868|3862|3859.5|1347
1741090500000|2025-03-04 12:15:00|3865.5|3866|3861.5|3860.5|3867|3866.5|3859.5|3858.5|2340
1741090800000|2025-03-04 12:20:00|3861|3860|3857.5|3856.5|3863|3861.5|3854|3853|4784
1741091100000|2025-03-04 12:25:00|3858|3857|3855|3854|3858.5|3858|3853.5|3853|4202
1741091400000|2025-03-04 12:30:00|3854|3853.5|3859|3858|3859.5|3859|3853.5|3853|3241
1741091700000|2025-03-04 12:35:00|3858.5|3857.5|3860.5|3859.5|3863|3862.5|3857|3856|2679
1741092000000|2025-03-04 12:40:00|3861.5|3861|3861.5|3860.5|3864.5|3863.5|3858.5|3857.5|3190
1741092300000|2025-03-04 12:45:00|3861|3860|3860|3859.5|3865|3864.5|3859.5|3858.5|1783
1741092600000|2025-03-04 12:50:00|3859.5|3859|3856|3855|3860.5|3859.5|3853.5|3853|2512
1741092900000|2025-03-04 12:55:00|3856.5|3856|3856.5|3855.5|3858.5|3858|3855.5|3854.5|3002
1741093200000|2025-03-04 13:00:00|3857|3856|3853.5|3853|3860|3859.5|3853.5|3853|4133
1741093500000|2025-03-04 13:05:00|3853|3852|3853|3852|3861|3860|3851.5|3850.5|6381
1741093800000|2025-03-04 13:10:00|3852.5|3851|3848|3847.5|3855|3854|3847.5|3846.5|3096
1741094100000|2025-03-04 13:15:00|3848.5|3848|3844|3843|3848.5|3848|3841.5|3841|6307
1741094400000|2025-03-04 13:20:00|3843.5|3842.5|3844|3843|3846|3845.5|3840|3839|6579
1741094700000|2025-03-04 13:25:00|3843.5|3843.5|3840|3839.5|3844.5|3844|3839|3838|3767
1741095000000|2025-03-04 13:30:00|3840.5|3839|3836|3835|3840.5|3840|3834.5|3834|4039
1741095300000|2025-03-04 13:35:00|3834.5|3835.5|3840.5|3840|3841|3840.5|3834|3833.5|6801
1741095600000|2025-03-04 13:40:00|3841|3840.5|3840.5|3839.5|3847|3846|3839|3838.5|6395
1741095900000|2025-03-04 13:45:00|3840|3840|3841|3840.5|3842.5|3842|3839.5|3839|3788
1741096200000|2025-03-04 13:50:00|3841.5|3841|3832|3831.5|3841.5|3841|3831|3830.5|6317
1741096500000|2025-03-04 13:55:00|3831.5|3830.5|3832|3831|3836|3835|3830.5|3830|8339
1741096800000|2025-03-04 14:00:00|3832.5|3831.5|3844.5|3844|3846|3845.5|3831|3830.5|5408
1741097100000|2025-03-04 14:05:00|3844|3843.5|3858.5|3857.5|3858.5|3857.5|3844|3843|7608
1741097400000|2025-03-04 14:10:00|3859|3858|3861|3860|3863|3861.5|3857|3856.5|3210
1741097700000|2025-03-04 14:15:00|3860.5|3859.5|3860.5|3860|3863.5|3862.5|3859|3858|3636
1741098000000|2025-03-04 14:20:00|3860|3859.5|3860.5|3859.5|3863.5|3862.5|3857.5|3856.5|3148
1741098300000|2025-03-04 14:25:00|3860|3860|3860.5|3859.5|3872.5|3871.5|3859|3858.5|6358
1741098600000|2025-03-04 14:30:00|3860|3858|3844|3843|3860|3859.5|3844|3843|8187
1741098900000|2025-03-04 14:35:00|3844.5|3844|3856.5|3855.5|3860|3859|3844.5|3843.5|8650
1741099200000|2025-03-04 14:40:00|3856|3855|3854.5|3853.5|3860|3859.5|3849.5|3848.5|6566
1741099500000|2025-03-04 14:45:00|3855|3854|3845.5|3845|3855.5|3855|3844.5|3844|9709
1741099800000|2025-03-04 14:50:00|3844.5|3844.5|3841|3840.5|3849.5|3848.5|3838|3837|8127
1741100100000|2025-03-04 14:55:00|3841.5|3841|3847|3846|3848|3847|3836|3835.5|12410
1741100400000|2025-03-04 15:00:00|3847.5|3846.5|3839.5|3838.5|3848.5|3847.5|3832|3831.5|16875
1741100700000|2025-03-04 15:05:00|3840|3839|3833|3832|3845.5|3844.5|3830.5|3829.5|9736
1741101000000|2025-03-04 15:10:00|3832.5|3831.5|3835|3834.5|3839|3838|3824.5|3823.5|15701
1741101300000|2025-03-04 15:15:00|3834.5|3834|3819|3818|3834.5|3834|3818.5|3818|13638
1741101600000|2025-03-04 15:20:00|3819.5|3818.5|3816|3815.5|3823|3822.5|3812|3811|13635
1741101900000|2025-03-04 15:25:00|3816.5|3815|3818|3817.5|3821|3820|3816.5|3815|11487
1741102200000|2025-03-04 15:30:00|3818.5|3818|3817.5|3816.5|3821|3820.5|3814|3813|11862
1741102500000|2025-03-04 15:35:00|3817|3817|3823.5|3822.5|3828.5|3827.5|3816|3815.5|10797
1741102800000|2025-03-04 15:40:00|3823|3822|3835|3833.5|3835|3833.5|3820.5|3820|10170
1741103100000|2025-03-04 15:45:00|3834.5|3834|3833|3832|3838.5|3837.5|3829.5|3829|7777
1741103400000|2025-03-04 15:50:00|3833.5|3833|3829|3828.5|3834|3833.5|3828|3827.5|10064
1741103700000|2025-03-04 15:55:00|3829.5|3829|3829.5|3828.5|3831|3830.5|3827|3826.5|8356
1741104000000|2025-03-04 16:00:00|3830|3829|3829|3828.5|3830.5|3830|3821.5|3820.5|9473
1741104300000|2025-03-04 16:05:00|3828.5|3828|3831.5|3830.5|3832.5|3832|3827|3826.5|9714
1741104600000|2025-03-04 16:10:00|3832|3831|3835|3834.5|3836|3835.5|3829|3828.5|7682
1741104900000|2025-03-04 16:15:00|3834.5|3834|3832|3831.5|3839|3838.5|3831|3830.5|7977
1741105200000|2025-03-04 16:20:00|3831.5|3831|3831|3830.5|3832.5|3832|3827|3826.5|8054
1741105500000|2025-03-04 16:25:00|3830.5|3830|3834|3833.5|3836|3835.5|3829.5|3828.5|6543
1741161600000|2025-03-05 08:00:00|3985|3982.5|3971.5|3970.5|3988.5|3985|3958.5|3956.5|17698
1741161900000|2025-03-05 08:05:00|3971|3969.5|3999|3997.5|4000.5|3999.5|3970.5|3969.5|13757
1741162200000|2025-03-05 08:10:00|4000|3998.5|4020|4019|4027.5|4025.5|3999|3997.5|19322
1741162500000|2025-03-05 08:15:00|4021|4020|4040|4038.5|4040|4038.5|4020.5|4019.5|21809
1741162800000|2025-03-05 08:20:00|4041.5|4040|4030.5|4029.5|4041.5|4040|4017.5|4016.5|14369
1741163100000|2025-03-05 08:25:00|4031|4030|4035|4033.5|4039|4038.5|4021.5|4021|11912
1741163400000|2025-03-05 08:30:00|4035.5|4034|4018|4016.5|4040|4039|4015.5|4014|12135
1741163700000|2025-03-05 08:35:00|4017.5|4015.5|4012.5|4012|4017.5|4015.5|4004|4002.5|11290
1741164000000|2025-03-05 08:40:00|4013.5|4012.5|4033|4032|4033|4032.5|4013.5|4012.5|11924
1741164300000|2025-03-05 08:45:00|4032.5|4030.5|4008.5|4007.5|4033|4032|4005.5|4004.5|12927
1741164600000|2025-03-05 08:50:00|4008|4008|4009.5|4008.5|4013|4012|4002.5|4002|5923
1741164900000|2025-03-05 08:55:00|4007.5|4008|4006|4005.5|4011|4010|4002.5|4001.5|8856
1741165200000|2025-03-05 09:00:00|4006.5|4006|4008.5|4008|4010|4009|4001|4000|5827
1741165500000|2025-03-05 09:05:00|4009.5|4008.5|4010.5|4010|4011.5|4010.5|4007|4006|4652
1741165800000|2025-03-05 09:10:00|4011|4009.5|4009|4008|4015|4014|4008.5|4007.5|5735
1741166100000|2025-03-05 09:15:00|4008|4008.5|4003.5|4003|4008|4008.5|3999|3998|7441
1741166400000|2025-03-05 09:20:00|4004|4003.5|4000|3999|4005|4004|3993.5|3992|11483
1741166700000|2025-03-05 09:25:00|4001|4000|4000|3999|4005|4004.5|3993.5|3992.5|9636
1741167000000|2025-03-05 09:30:00|4000.5|3999.5|4000|3999|4001|4000.5|3997.5|3996.5|8683
1741167300000|2025-03-05 09:35:00|4001|4000|4001|4000|4008.5|4007|4000|3999.5|23686
1741167600000|2025-03-05 09:40:00|4001.5|4000.5|4009.5|4009|4010|4009.5|3997|3996.5|17533
1741167900000|2025-03-05 09:45:00|4009|4008.5|4019.5|4019|4021.5|4020.5|4007|4006.5|6890
1741168200000|2025-03-05 09:50:00|4019|4018.5|4020|4019|4024|4023|4018|4017.5|5731
1741168500000|2025-03-05 09:55:00|4019.5|4018|4018.5|4018|4020.5|4020|4015|4014|4369
1741168800000|2025-03-05 10:00:00|4019.5|4019|4026|4025.5|4029|4028|4016.5|4016|6221
1741169100000|2025-03-05 10:05:00|4026.5|4026|4037|4036.5|4044|4043|4026.5|4025.5|7870
1741169400000|2025-03-05 10:10:00|4034.5|4034|4032|4031.5|4038.5|4037.5|4029.5|4028|7335
1741169700000|2025-03-05 10:15:00|4032.5|4032|4046.5|4045.5|4048|4047|4031.5|4031|7380
1741170000000|2025-03-05 10:20:00|4047|4046|4055|4054|4056.5|4056|4044.5|4044|11256
1741170300000|2025-03-05 10:25:00|4054|4054.5|4046|4045.5|4054.5|4054.5|4042.5|4042|7529
1741170600000|2025-03-05 10:30:00|4047|4046.5|4047|4045.5|4050|4049|4044.5|4044|3972
1741170900000|2025-03-05 10:35:00|4046.5|4046|4057|4056|4057|4056|4046.5|4046|7939
1741171200000|2025-03-05 10:40:00|4058|4056.5|4059.5|4058.5|4062.5|4061.5|4056|4055.5|5542
1741171500000|2025-03-05 10:45:00|4059|4058|4055.5|4055|4063.5|4062.5|4054.5|4054|7816
1741171800000|2025-03-05 10:50:00|4056|4055.5|4042|4041.5|4058|4057|4041|4040|6078
1741172100000|2025-03-05 10:55:00|4042.5|4041|4036.5|4035|4043|4042|4031.5|4031|5664
1741172400000|2025-03-05 11:00:00|4037|4035.5|4034|4033|4040.5|4039.5|4032|4031.5|2860
1741172700000|2025-03-05 11:05:00|4033.5|4033.5|4036|4035|4037|4035.5|4031.5|4031|4906
1741173000000|2025-03-05 11:10:00|4036.5|4035.5|4039|4038.5|4039.5|4038.5|4034.5|4033.5|2496
1741173300000|2025-03-05 11:15:00|4039.5|4039|4039.5|4038.5|4044|4043.5|4038.5|4037.5|2462
1741173600000|2025-03-05 11:20:00|4039|4039|4040.5|4039.5|4043|4042.5|4037.5|4037|2571
1741173900000|2025-03-05 11:25:00|4041|4039|4040|4039.5|4045|4044|4040|4039|2033
1741174200000|2025-03-05 11:30:00|4039.5|4039|4043|4042|4044|4043|4037.5|4037|1698
1741174500000|2025-03-05 11:35:00|4043.5|4041.5|4052|4051|4052.5|4052|4039.5|4039|4411
1741174800000|2025-03-05 11:40:00|4053.5|4052.5|4056.5|4056|4060|4058.5|4053|4052.5|3612
1741175100000|2025-03-05 11:45:00|4056|4055.5|4060|4059|4060|4059.5|4054|4053.5|2478
1741175400000|2025-03-05 11:50:00|4061.5|4059.5|4062.5|4061.5|4066|4065.5|4059|4058.5|8931
1741175700000|2025-03-05 11:55:00|4063|4062|4066.5|4065.5|4069.5|4069|4062.5|4061.5|8021
1741176000000|2025-03-05 12:00:00|4067|4066|4068.5|4068|4069.5|4068.5|4061|4060.5|7367
1741176300000|2025-03-05 12:05:00|4068|4067|4064|4063|4069.5|4068.5|4063|4062.5|4120
1741176600000|2025-03-05 12:10:00|4063.5|4062.5|4071|4070|4071|4070.5|4062.5|4062|3385
1741176900000|2025-03-05 12:15:00|4071.5|4070.5|4068|4067|4072|4071|4067.5|4067|3232
1741177200000|2025-03-05 12:20:00|4068.5|4067.5|4082|4081.5|4084|4083.5|4068|4067|10291
1741177500000|2025-03-05 12:25:00|4083|4082|4086.5|4085.5|4088.5|4088|4079.5|4079|15377
1741177800000|2025-03-05 12:30:00|4087.5|4087|4091.5|4091|4092.5|4091.5|4087|4086.5|6535
1741178100000|2025-03-05 12:35:00|4092|4091.5|4092.5|4091.5|4098|4097.5|4088|4087.5|11792
1741178400000|2025-03-05 12:40:00|4093|4092|4088.5|4088|4094|4093|4088.5|4087.5|5863
1741178700000|2025-03-05 12:45:00|4089|4087.5|4083.5|4082.5|4091|4090|4082|4081|5736
1741179000000|2025-03-05 12:50:00|4083|4083|4082|4081|4086|4085.5|4081|4080.5|2297
1741179300000|2025-03-05 12:55:00|4081.5|4080.5|4073.5|4072.5|4082|4081|4073.5|4072.5|5026
1741179600000|2025-03-05 13:00:00|4073|4072|4076.5|4076|4078.5|4077.5|4068.5|4067.5|13175
1741179900000|2025-03-05 13:05:00|4077.5|4075.5|4085|4084|4085|4084.5|4074|4073.5|8457
1741180200000|2025-03-05 13:10:00|4086|4084.5|4084.5|4083|4087.5|4087|4083|4082.5|5022
1741180500000|2025-03-05 13:15:00|4084|4082.5|4075.5|4074.5|4084|4083|4075.5|4074.5|3481
1741180800000|2025-03-05 13:20:00|4075|4074|4074|4073|4079.5|4079|4073|4072|3102
1741181100000|2025-03-05 13:25:00|4073.5|4073.5|4063.5|4062.5|4074.5|4073.5|4063|4062|4326
1741181400000|2025-03-05 13:30:00|4063|4062|4073|4071.5|4073|4071.5|4060.5|4060|4993
1741181700000|2025-03-05 13:35:00|4072.5|4072.5|4073.5|4072.5|4074.5|4073.5|4068|4067|5804
1741182000000|2025-03-05 13:40:00|4073|4072|4069.5|4069|4077|4076|4069.5|4069|3621
1741182300000|2025-03-05 13:45:00|4070|4068.5|4068.5|4068|4072|4071.5|4062.5|4061.5|5837
1741182600000|2025-03-05 13:50:00|4068|4067.5|4066|4065|4069|4067.5|4064|4063|2844
1741182900000|2025-03-05 13:55:00|4065|4064.5|4067|4066.5|4070|4069.5|4062.5|4062|2642
1741183200000|2025-03-05 14:00:00|4068|4067|4060|4059|4069|4067.5|4059.5|4058.5|2848
1741183500000|2025-03-05 14:05:00|4059.5|4058.5|4049.5|4048.5|4063|4062|4047.5|4046|3303
1741183800000|2025-03-05 14:10:00|4050|4049|4059.5|4058.5|4059.5|4058.5|4048.5|4047|3149
1741184100000|2025-03-05 14:15:00|4060|4059|4055.5|4054.5|4061|4060|4054.5|4054|3221
1741184400000|2025-03-05 14:20:00|4056.5|4055.5|4052|4051|4057.5|4056.5|4051.5|4050.5|3314
1741184700000|2025-03-05 14:25:00|4051|4050.5|4045|4043.5|4051|4050.5|4042.5|4042|2716
1741185000000|2025-03-05 14:30:00|4045.5|4044|4055.5|4054.5|4056|4055|4045.5|4044|4693
1741185300000|2025-03-05 14:35:00|4055|4054|4044.5|4043.5|4055|4054|4038.5|4037.5|5817
1741185600000|2025-03-05 14:40:00|4045.5|4043|4049|4048.5|4054.5|4053.5|4045|4043|3576
1741185900000|2025-03-05 14:45:00|4048|4048|4038|4037.5|4049|4048.5|4034|4033|5850
1741186200000|2025-03-05 14:50:00|4037.5|4036.5|4043.5|4042|4046|4045|4037|4036.5|3779
1741186500000|2025-03-05 14:55:00|4044|4042.5|4038.5|4036.5|4046|4045|4034.5|4033|5986
1741186800000|2025-03-05 15:00:00|4039.5|4041|4053.5|4053|4056|4055.5|4039.5|4041|6177
1741187100000|2025-03-05 15:05:00|4055|4054|4078|4077.5|4078|4077.5|4055|4054|7091
1741187400000|2025-03-05 15:10:00|4077.5|4077|4067.5|4067|4079|4078.5|4065|4063.5|6829
1741187700000|2025-03-05 15:15:00|4068|4067.5|4065.5|4064.5|4071.5|4070.5|4062|4061|4997
1741188000000|2025-03-05 15:20:00|4065|4064|4063|4062|4069.5|4068.5|4060.5|4059.5|5631
1741188300000|2025-03-05 15:25:00|4062.5|4061.5|4064|4063|4070.5|4069.5|4062|4061|2744
1741188600000|2025-03-05 15:30:00|4065|4062.5|4065.5|4064.5|4069|4068|4061.5|4061|4678
1741188900000|2025-03-05 15:35:00|4067|4065.5|4067.5|4067|4070.5|4070|4065.5|4064.5|3276
1741189200000|2025-03-05 15:40:00|4067|4066.5|4057.5|4057|4067|4066.5|4057.5|4057|4631
1741189500000|2025-03-05 15:45:00|4057|4056.5|4054.5|4053|4061.5|4061|4053.5|4053|4260
1741189800000|2025-03-05 15:50:00|4054|4052.5|4051.5|4051|4054|4053|4048.5|4048|7103
1741190100000|2025-03-05 15:55:00|4052|4051.5|4051|4050|4056|4055|4050|4049|3824
1741190400000|2025-03-05 16:00:00|4051.5|4050.5|4048.5|4048|4051.5|4050.5|4045|4044|4515
1741190700000|2025-03-05 16:05:00|4048|4047.5|4053.5|4053|4057|4056|4047|4046.5|2258
1741191000000|2025-03-05 16:10:00|4053|4052.5|4056|4055.5|4056|4055.5|4048|4047.5|4484
1741191300000|2025-03-05 16:15:00|4057|4056.5|4052.5|4051.5|4059.5|4059|4051.5|4051|4839
1741191600000|2025-03-05 16:20:00|4053|4052|4049.5|4048.5|4053|4052.5|4048|4047.5|4163
1741191900000|2025-03-05 16:25:00|4050|4049|4046.5|4046|4050|4049.5|4042.5|4042|5665
1741248000000|2025-03-06 08:00:00|4113.5|4110.5|4122|4119|4128|4126|4081|4078|5174
1741248300000|2025-03-06 08:05:00|4123.5|4119.5|4099|4097.5|4125|4121.5|4099|4097.5|10567
1741248600000|2025-03-06 08:10:00|4098.5|4097|4123.5|4121.5|4124|4123|4098|4097|5400
1741248900000|2025-03-06 08:15:00|4123|4121|4143|4141|4144|4143|4119.5|4118|5966
1741249200000|2025-03-06 08:20:00|4143.5|4140.5|4159.5|4158.5|4166.5|4166|4143.5|4140.5|12024
1741249500000|2025-03-06 08:25:00|4158.5|4157|4154.5|4153.5|4165|4164|4136|4135|17918
1741249800000|2025-03-06 08:30:00|4155|4154|4139|4138|4155|4154|4130.5|4129|6440
1741250100000|2025-03-06 08:35:00|4138.5|4137.5|4142.5|4141.5|4147.5|4147|4131.5|4130.5|8710
1741250400000|2025-03-06 08:40:00|4142|4142|4135|4134.5|4142|4142|4129.5|4129|6352
1741250700000|2025-03-06 08:45:00|4135.5|4135|4134.5|4134|4146.5|4145.5|4131|4130.5|5960
1741251000000|2025-03-06 08:50:00|4135.5|4133.5|4128|4127|4136.5|4135|4127|4126|6298
1741251300000|2025-03-06 08:55:00|4128.5|4127.5|4117.5|4116.5|4130|4129|4114|4113|8641
1741251600000|2025-03-06 09:00:00|4118|4117|4121.5|4121|4129|4128|4110|4108.5|5658
1741251900000|2025-03-06 09:05:00|4121|4120.5|4116|4115|4127.5|4126.5|4115.5|4115|3906
1741252200000|2025-03-06 09:10:00|4115.5|4115.5|4117|4116.5|4118.5|4117.5|4111|4109.5|4350
1741252500000|2025-03-06 09:15:00|4116.5|4116|4113.5|4112.5|4121|4120.5|4111.5|4111|6335
1741252800000|2025-03-06 09:20:00|4114|4113|4109|4108.5|4118.5|4118|4106|4105.5|7407
1741253100000|2025-03-06 09:25:00|4109.5|4108|4101.5|4100.5|4110|4109.5|4101|4100|5666
1741253400000|2025-03-06 09:30:00|4102|4101|4096|4094.5|4105|4104|4090.5|4089|14926
1741253700000|2025-03-06 09:35:00|4094|4093|4107|4106|4107.5|4106.5|4091|4090|6410
1741254000000|2025-03-06 09:40:00|4106.5|4105.5|4112|4111.5|4114.5|4113.5|4103.5|4103|5355
1741254300000|2025-03-06 09:45:00|4113|4112|4112|4111|4118|4117|4110|4109.5|9934
1741254600000|2025-03-06 09:50:00|4112.5|4111.5|4107|4106|4114.5|4114|4104.5|4104|3680
1741254900000|2025-03-06 09:55:00|4106|4105|4101|4100|4106.5|4105.5|4098.5|4097.5|7180
1741255200000|2025-03-06 10:00:00|4100.5|4099.5|4099.5|4098.5|4101.5|4100.5|4092|4091|8845
1741255500000|2025-03-06 10:05:00|4098.5|4098|4109|4108|4112.5|4111.5|4098.5|4098|8075
1741255800000|2025-03-06 10:10:00|4109.5|4108.5|4105|4104|4113.5|4112.5|4103.5|4102.5|8598
1741256100000|2025-03-06 10:15:00|4104.5|4103.5|4120|4119|4121|4120.5|4103.5|4102.5|8549
1741256400000|2025-03-06 10:20:00|4119.5|4119.5|4121|4120|4127|4126|4115.5|4114.5|6567
1741256700000|2025-03-06 10:25:00|4120.5|4119.5|4122|4121|4125|4124.5|4119.5|4119|3419
1741257000000|2025-03-06 10:30:00|4121|4120.5|4117.5|4117|4122|4121.5|4112.5|4112|4259
1741257300000|2025-03-06 10:35:00|4117|4116.5|4117|4116|4122|4121.5|4114.5|4113.5|3497
1741257600000|2025-03-06 10:40:00|4116.5|4115.5|4110.5|4109.5|4122|4121|4109.5|4108|4390
1741257900000|2025-03-06 10:45:00|4110|4109|4106.5|4105.5|4111.5|4110.5|4103.5|4102.5|5483
1741258200000|2025-03-06 10:50:00|4107|4106|4106|4105|4110.5|4109|4100.5|4099.5|4077
1741258500000|2025-03-06 10:55:00|4107|4106|4100|4099|4108|4107|4100|4099|3808
1741258800000|2025-03-06 11:00:00|4099.5|4098.5|4103.5|4102.5|4105|4104|4099|4098.5|5801
1741259100000|2025-03-06 11:05:00|4103|4103|4109.5|4108.5|4109.5|4108.5|4102.5|4101.5|4338
1741259400000|2025-03-06 11:10:00|4109|4108|4113.5|4113|4113.5|4113|4108|4107.5|2922
1741259700000|2025-03-06 11:15:00|4114.5|4113.5|4116|4115|4117|4116|4110.5|4110|4690
1741260000000|2025-03-06 11:20:00|4116.5|4115.5|4114.5|4113.5|4118|4117|4113|4112.5|3033
1741260300000|2025-03-06 11:25:00|4115.5|4114.5|4108.5|4107.5|4116|4115|4108|4107.5|5299
1741260600000|2025-03-06 11:30:00|4109.5|4108|4116|4115.5|4116.5|4116|4109|4107.5|2761
1741260900000|2025-03-06 11:35:00|4116.5|4116|4118|4116.5|4123|4122|4116.5|4115.5|3205
1741261200000|2025-03-06 11:40:00|4117.5|4116|4124.5|4123.5|4126.5|4126|4116.5|4115.5|4264
1741261500000|2025-03-06 11:45:00|4125|4124|4131|4130|4131.5|4130.5|4124.5|4123.5|3999
1741261800000|2025-03-06 11:50:00|4131.5|4130.5|4130|4129|4134.5|4133.5|4130|4129|3435
1741262100000|2025-03-06 11:55:00|4130.5|4129.5|4134|4133|4134.5|4133.5|4128|4127.5|4795
1741262400000|2025-03-06 12:00:00|4134.5|4133.5|4145.5|4144.5|4145.5|4144.5|4133.5|4132.5|2846
1741262700000|2025-03-06 12:05:00|4145|4145|4145.5|4145|4147|4146|4139.5|4139|4839
1741263000000|2025-03-06 12:10:00|4146|4142|4148|4147.5|4148|4147.5|4139|4138|4498
1741263300000|2025-03-06 12:15:00|4148.5|4147|4146.5|4146|4149.5|4149|4145.5|4145|4578
1741263600000|2025-03-06 12:20:00|4146|4145.5|4150|4149|4151|4150|4142|4141.5|5236
1741263900000|2025-03-06 12:25:00|4149.5|4148.5|4153.5|4152.5|4157|4156.5|4149.5|4148.5|3846
1741264200000|2025-03-06 12:30:00|4154.5|4153.5|4149|4148|4159|4158|4147|4146|6334
1741264500000|2025-03-06 12:35:00|4148.5|4147.5|4146|4145|4152|4151|4145|4144.5|6305
1741264800000|2025-03-06 12:40:00|4146.5|4145.5|4158|4157|4158|4157.5|4146.5|4145|4809
1741265100000|2025-03-06 12:45:00|4157.5|4157.5|4154|4153|4160|4159|4153|4152.5|4878
1741265400000|2025-03-06 12:50:00|4152.5|4151.5|4152|4151.5|4153.5|4153|4148|4147.5|7788
1741265700000|2025-03-06 12:55:00|4151.5|4151|4157|4156|4158.5|4158|4150.5|4149.5|4427
1741266000000|2025-03-06 13:00:00|4156.5|4155.5|4156.5|4155.5|4163|4162.5|4156|4155.5|4394
1741266300000|2025-03-06 13:05:00|4157|4156|4159|4158|4161|4160|4150.5|4149.5|3194
1741266600000|2025-03-06 13:10:00|4160|4159|4158.5|4158|4160|4159|4157|4156.5|3522
1741266900000|2025-03-06 13:15:00|4158|4157.5|4170|4169|4171.5|4171|4158|4157.5|7718
1741267200000|2025-03-06 13:20:00|4170.5|4169.5|4167|4166|4170.5|4170|4162|4161.5|7064
1741267500000|2025-03-06 13:25:00|4167.5|4166.5|4176.5|4175.5|4178|4177.5|4167|4166|5699
1741267800000|2025-03-06 13:30:00|4179|4175|4185.5|4185|4186|4185.5|4177.5|4175|7864
1741268100000|2025-03-06 13:35:00|4186|4184.5|4191|4190|4191.5|4191|4181.5|4180.5|7996
1741268400000|2025-03-06 13:40:00|4190.5|4190.5|4197.5|4196.5|4197.5|4196.5|4190.5|4189.5|9178
1741268700000|2025-03-06 13:45:00|4197|4196|4189.5|4188.5|4199.5|4199|4189.5|4188.5|10626
1741269000000|2025-03-06 13:50:00|4189|4189|4181.5|4180.5|4190|4189|4180.5|4180|6636
1741269300000|2025-03-06 13:55:00|4181|4179.5|4177|4175.5|4181|4179.5|4173|4171.5|5100
1741269600000|2025-03-06 14:00:00|4176.5|4176|4196|4195|4196|4195|4170.5|4170|5330
1741269900000|2025-03-06 14:05:00|4197|4196|4194.5|4193.5|4199.5|4199|4191|4190.5|7353
1741270200000|2025-03-06 14:10:00|4194|4193|4192.5|4191.5|4196.5|4195.5|4187.5|4186.5|5001
1741270500000|2025-03-06 14:15:00|4191|4190.5|4197|4196.5|4199|4198|4189.5|4188.5|4163
1741270800000|2025-03-06 14:20:00|4198|4197|4195.5|4195|4199|4198|4192.5|4192|6647
1741271100000|2025-03-06 14:25:00|4195|4194.5|4186|4185.5|4199.5|4199|4184.5|4184|6162
1741271400000|2025-03-06 14:30:00|4187|4186|4181.5|4180.5|4192.5|4191.5|4175.5|4174.5|9446
1741271700000|2025-03-06 14:35:00|4181|4179|4183.5|4183|4184.5|4184|4170.5|4170|6533
1741272000000|2025-03-06 14:40:00|4184.5|4182.5|4198|4197|4198|4197|4181|4180|7515
1741272300000|2025-03-06 14:45:00|4197.5|4196.5|4194.5|4193.5|4204|4203.5|4187|4186|9887
1741272600000|2025-03-06 14:50:00|4195|4194.5|4204|4203.5|4205|4204.5|4195|4194.5|7518
1741272900000|2025-03-06 14:55:00|4203.5|4203|4196|4195.5|4208|4207|4195|4194|7962
1741273200000|2025-03-06 15:00:00|4196.5|4194|4208|4206.5|4208|4207.5|4191|4190|9285
1741273500000|2025-03-06 15:05:00|4207.5|4207|4200|4199|4214|4213|4200|4199|12983
1741273800000|2025-03-06 15:10:00|4201|4199.5|4194|4193|4205|4204|4192|4191|6344
1741274100000|2025-03-06 15:15:00|4193|4192.5|4190.5|4189.5|4197|4196|4189|4188|5221
1741274400000|2025-03-06 15:20:00|4191|4190|4211.5|4210.5|4215|4214|4190.5|4189.5|9492
1741274700000|2025-03-06 15:25:00|4211|4210|4217.5|4216.5|4220|4219.5|4204.5|4203.5|12525
1741275000000|2025-03-06 15:30:00|4218|4217|4215|4214|4221|4220.5|4208|4206.5|7899
1741275300000|2025-03-06 15:35:00|4214.5|4213.5|4223.5|4222.5|4223.5|4222.5|4212.5|4211.5|7277
1741275600000|2025-03-06 15:40:00|4223|4222|4224|4223.5|4227|4226.5|4220|4219|7411
1741275900000|2025-03-06 15:45:00|4224.5|4224|4216|4215.5|4228.5|4228|4215|4214|7534
1741276200000|2025-03-06 15:50:00|4216.5|4216|4208|4207|4221.5|4220.5|4207|4206.5|5807
1741276500000|2025-03-06 15:55:00|4208.5|4207.5|4211|4210|4217|4216.5|4204|4203|11805
1741276800000|2025-03-06 16:00:00|4212|4211.5|4216.5|4215.5|4222|4221|4210.5|4210|11291
1741277100000|2025-03-06 16:05:00|4216|4216|4221.5|4220.5|4224|4223|4215|4214|8086
1741277400000|2025-03-06 16:10:00|4222|4221|4223.5|4223|4224|4223|4217|4216|9942
1741277700000|2025-03-06 16:15:00|4223|4222.5|4216|4215|4223.5|4223|4215|4214.5|9639
1741278000000|2025-03-06 16:20:00|4215.5|4215.5|4213.5|4213|4217.5|4217|4211|4210|8742
1741278300000|2025-03-06 16:25:00|4214|4213.5|4211.5|4210.5|4215|4214.5|4206.5|4206|14257
1741334400000|2025-03-07 08:00:00|4147|4143|4162|4160.5|4168.5|4167.5|4147|4143|15578
1741334700000|2025-03-07 08:05:00|4160|4161|4164|4162.5|4170|4169.5|4156|4154|12442
1741335000000|2025-03-07 08:10:00|4163.5|4163|4163.5|4162.5|4168|4167.5|4145.5|4145|10713
1741335300000|2025-03-07 08:15:00|4162.5|4162|4153|4152|4166.5|4165.5|4149.5|4148.5|5722
1741335600000|2025-03-07 08:20:00|4154|4153|4159.5|4158.5|4165|4164|4148.5|4148|4903
1741335900000|2025-03-07 08:25:00|4159|4159|4160|4159.5|4167.5|4166|4159|4158|6071
1741336200000|2025-03-07 08:30:00|4160.5|4160|4158|4156.5|4167.5|4166.5|4157|4155.5|5577
1741336500000|2025-03-07 08:35:00|4157.5|4156|4150|4149|4162|4160.5|4147.5|4147|4680
1741336800000|2025-03-07 08:40:00|4150.5|4150|4164|4163|4164.5|4163.5|4150.5|4150|2806
1741337100000|2025-03-07 08:45:00|4164.5|4163.5|4177.5|4177|4182|4180.5|4164.5|4163.5|6385
1741337400000|2025-03-07 08:50:00|4178|4178|4173.5|4173|4181.5|4181|4171.5|4170.5|5125
1741337700000|2025-03-07 08:55:00|4174|4173.5|4168.5|4168|4177.5|4176.5|4167.5|4166.5|2517
1741338000000|2025-03-07 09:00:00|4168|4167.5|4173|4172|4177.5|4176.5|4162.5|4161.5|5666
1741338300000|2025-03-07 09:05:00|4172.5|4171.5|4177|4176|4177|4176|4168|4167|3584
1741338600000|2025-03-07 09:10:00|4176.5|4177|4188|4187.5|4190.5|4189|4176.5|4177|4998
1741338900000|2025-03-07 09:15:00|4187|4187|4186.5|4185|4189|4188|4184|4183|3883
1741339200000|2025-03-07 09:20:00|4186|4183.5|4167|4166|4186|4184|4167|4166|3773
1741339500000|2025-03-07 09:25:00|4167.5|4166.5|4173.5|4172.5|4174.5|4174|4167.5|4166.5|4444
1741339800000|2025-03-07 09:30:00|4173|4172|4174|4173|4177.5|4176.5|4168.5|4167.5|3977
1741340100000|2025-03-07 09:35:00|4173.5|4172.5|4180.5|4180|4181|4180.5|4172|4171.5|3125
1741340400000|2025-03-07 09:40:00|4182|4181|4178.5|4178|4182|4181|4177|4176.5|2772
1741340700000|2025-03-07 09:45:00|4176.5|4177.5|4181.5|4181|4181.5|4181|4173|4172|3158
1741341000000|2025-03-07 09:50:00|4182|4180.5|4184.5|4183.5|4186|4185.5|4179.5|4178.5|2046
1741341300000|2025-03-07 09:55:00|4184|4184|4183|4182.5|4187.5|4186.5|4182|4181|2667
1741341600000|2025-03-07 10:00:00|4183.5|4183|4186|4185.5|4189|4188|4183.5|4183|3497
1741341900000|2025-03-07 10:05:00|4187|4185|4180|4179|4187.5|4187|4174.5|4174|4115
1741342200000|2025-03-07 10:10:00|4179.5|4178.5|4181.5|4181|4182|4181.5|4176.5|4176|4904
1741342500000|2025-03-07 10:15:00|4182|4181.5|4179.5|4179|4182.5|4181.5|4175|4174.5|2342
1741342800000|2025-03-07 10:20:00|4179|4178.5|4179.5|4179|4181.5|4181|4178|4177.5|3178
1741343100000|2025-03-07 10:25:00|4181|4180.5|4177|4176.5|4183|4182.5|4172|4171|5612
1741343400000|2025-03-07 10:30:00|4178|4177|4182.5|4182|4182.5|4182|4174|4173|7292
1741343700000|2025-03-07 10:35:00|4183|4182.5|4182|4181|4187|4186|4180.5|4179.5|3365
1741344000000|2025-03-07 10:40:00|4182.5|4181.5|4180.5|4179.5|4184|4183.5|4179.5|4179|2731
1741344300000|2025-03-07 10:45:00|4181|4180|4173.5|4173|4182|4181|4173.5|4172.5|3956
1741344600000|2025-03-07 10:50:00|4174|4173.5|4176.5|4175.5|4176.5|4175.5|4169|4168.5|7206
1741344900000|2025-03-07 10:55:00|4175.5|4175|4178|4177.5|4179.5|4179|4175|4174|4119
1741345200000|2025-03-07 11:00:00|4178.5|4178.5|4181.5|4181|4183|4182.5|4175|4174|2539
1741345500000|2025-03-07 11:05:00|4182|4181.5|4181|4180.5|4185|4184|4179.5|4178.5|3560
1741345800000|2025-03-07 11:10:00|4180.5|4180|4175.5|4175|4183|4182.5|4172.5|4172|2587
1741346100000|2025-03-07 11:15:00|4176|4174.5|4184|4183.5|4187|4186.5|4176|4174.5|3591
1741346400000|2025-03-07 11:20:00|4184.5|4184|4186|4185.5|4186.5|4186|4184|4183|3061
1741346700000|2025-03-07 11:25:00|4185|4184.5|4190|4189|4190|4189.5|4182.5|4181.5|2550
1741347000000|2025-03-07 11:30:00|4189.5|4189.5|4190|4189|4192|4191.5|4188.5|4187.5|2235
1741347300000|2025-03-07 11:35:00|4189.5|4188.5|4191|4190|4192|4191.5|4187|4186.5|3710
1741347600000|2025-03-07 11:40:00|4190.5|4190.5|4195|4194.5|4196.5|4195.5|4188.5|4187.5|1639
1741347900000|2025-03-07 11:45:00|4196.5|4196|4197.5|4196.5|4198.5|4197.5|4193.5|4193|2453
1741348200000|2025-03-07 11:50:00|4199|4197|4197.5|4197|4202|4201.5|4197|4196.5|1926
1741348500000|2025-03-07 11:55:00|4198|4197.5|4195.5|4195|4199|4198.5|4194.5|4193.5|2399
1741348800000|2025-03-07 12:00:00|4195|4194.5|4189|4188|4195|4195|4186.5|4185.5|2974
1741349100000|2025-03-07 12:05:00|4189.5|4188.5|4188.5|4188|4192.5|4191.5|4187|4186|1256
1741349400000|2025-03-07 12:10:00|4189.5|4188.5|4197|4196|4197|4196|4188|4187.5|3099
1741349700000|2025-03-07 12:15:00|4197.5|4196.5|4184|4183.5|4197.5|4196.5|4184|4183.5|3231
1741350000000|2025-03-07 12:20:00|4184.5|4184|4180|4179.5|4186|4185.5|4180|4179.5|2893
1741350300000|2025-03-07 12:25:00|4179.5|4179|4178|4177|4183|4182|4177|4176|2276
1741350600000|2025-03-07 12:30:00|4177.5|4177.5|4179|4178.5|4183|4182|4177.5|4177.5|5239
1741350900000|2025-03-07 12:35:00|4179.5|4179|4182|4181.5|4185.5|4184.5|4179.5|4179|2400
1741351200000|2025-03-07 12:40:00|4182.5|4181|4174|4173.5|4182.5|4181|4172.5|4171.5|2217
1741351500000|2025-03-07 12:45:00|4175.5|4175|4186|4185.5|4188.5|4187.5|4175.5|4174.5|3234
1741351800000|2025-03-07 12:50:00|4185.5|4185|4185|4184.5|4187|4186|4183.5|4183|2401
1741352100000|2025-03-07 12:55:00|4185.5|4184|4181.5|4181|4185.5|4184.5|4181|4180.5|5052
1741352400000|2025-03-07 13:00:00|4182|4181.5|4184.5|4184|4184.5|4184|4181|4180.5|2898
1741352700000|2025-03-07 13:05:00|4184|4183.5|4180.5|4179.5|4184.5|4183.5|4180|4179.5|4047
1741353000000|2025-03-07 13:10:00|4180|4180|4174.5|4173.5|4181|4180.5|4174.5|4173.5|2896
1741353300000|2025-03-07 13:15:00|4174|4173|4177|4176.5|4178|4177.5|4171|4170.5|2856
1741353600000|2025-03-07 13:20:00|4177.5|4177|4181|4180.5|4181|4180.5|4175.5|4175|4177
1741353900000|2025-03-07 13:25:00|4181.5|4181|4180|4178.5|4182|4181|4178.5|4177.5|3439
1741354200000|2025-03-07 13:30:00|4176.5|4179|4196.5|4195.5|4203.5|4202|4174|4172.5|8676
1741354500000|2025-03-07 13:35:00|4196|4196|4190|4189|4198.5|4197|4186.5|4185.5|5706
1741354800000|2025-03-07 13:40:00|4189.5|4188.5|4189|4188|4190|4189|4178|4177|3125
1741355100000|2025-03-07 13:45:00|4188.5|4188.5|4199.5|4198.5|4200|4199|4188.5|4188|2506
1741355400000|2025-03-07 13:50:00|4198.5|4197.5|4197.5|4196.5|4200|4199.5|4194.5|4194|2568
1741355700000|2025-03-07 13:55:00|4197|4196|4178.5|4178|4197.5|4196|4177.5|4176.5|5071
1741356000000|2025-03-07 14:00:00|4178|4177|4189|4188|4189|4188|4177|4176.5|3724
1741356300000|2025-03-07 14:05:00|4188.5|4188.5|4184.5|4183.5|4194.5|4193.5|4184|4183.5|2490
1741356600000|2025-03-07 14:10:00|4184|4184|4191|4190|4191.5|4190|4183|4182.5|3026
1741356900000|2025-03-07 14:15:00|4190.5|4189|4183.5|4183|4193|4192|4183|4182.5|3719
1741357200000|2025-03-07 14:20:00|4184|4183.5|4192.5|4191.5|4193|4192|4182.5|4181.5|3296
1741357500000|2025-03-07 14:25:00|4191.5|4191|4191|4190.5|4192.5|4192|4190.5|4190|1073
1741357800000|2025-03-07 14:30:00|4193|4192|4190.5|4190|4197|4196.5|4190.5|4190|6424
1741358100000|2025-03-07 14:35:00|4191.5|4191|4190.5|4189.5|4197.5|4196.5|4189.5|4189|3963
1741358400000|2025-03-07 14:40:00|4190|4188.5|4195|4194|4200|4199.5|4189|4188.5|4545
1741358700000|2025-03-07 14:45:00|4194.5|4195|4198.5|4198|4199.5|4198.5|4194|4193.5|3199
1741359000000|2025-03-07 14:50:00|4198|4197.5|4198|4197.5|4202|4201|4198|4197.5|2695
1741359300000|2025-03-07 14:55:00|4197|4196.5|4195.5|4194.5|4198.5|4198|4191|4190|4329
1741359600000|2025-03-07 15:00:00|4194|4193|4201|4200|4201|4200|4191.5|4190.5|3543
1741359900000|2025-03-07 15:05:00|4200.5|4199.5|4197|4196|4201|4200.5|4194.5|4193.5|4590
1741360200000|2025-03-07 15:10:00|4196.5|4195.5|4201.5|4200.5|4205|4204.5|4194.5|4194|4418
1741360500000|2025-03-07 15:15:00|4201|4200|4186|4185|4202|4201|4184|4183.5|3604
1741360800000|2025-03-07 15:20:00|4185.5|4185.5|4195.5|4194.5|4196.5|4196|4184.5|4183.5|5171
1741361100000|2025-03-07 15:25:00|4194.5|4194|4187.5|4187|4195.5|4195|4185.5|4185|8090
1741361400000|2025-03-07 15:30:00|4187|4186.5|4184|4183.5|4187.5|4187|4178|4177.5|10371
1741361700000|2025-03-07 15:35:00|4184.5|4184|4189.5|4189|4189.5|4189|4180.5|4180|7716
1741362000000|2025-03-07 15:40:00|4190|4189.5|4192|4191|4193|4192.5|4184|4183|5685
1741362300000|2025-03-07 15:45:00|4191|4190.5|4219.5|4218|4222|4221.5|4190.5|4190|14719
1741362600000|2025-03-07 15:50:00|4219|4218.5|4204.5|4203.5|4220|4219|4200|4199|21635
1741362900000|2025-03-07 15:55:00|4205.5|4204|4206|4205.5|4209|4208|4199|4198.5|5238
1741363200000|2025-03-07 16:00:00|4205.5|4205|4209|4208.5|4212|4211.5|4200|4199|16929
1741363500000|2025-03-07 16:05:00|4210|4208|4214|4213|4214|4213|4208|4207|7298
1741363800000|2025-03-07 16:10:00|4214.5|4213.5|4215.5|4214.5|4216|4215|4210.5|4209.5|5000
1741364100000|2025-03-07 16:15:00|4216|4215|4214|4213.5|4218.5|4217.5|4212|4211|10794
1741364400000|2025-03-07 16:20:00|4214.5|4214|4217.5|4216.5|4217.5|4217|4214|4213.5|6310
1741364700000|2025-03-07 16:25:00|4218|4217|4210.5|4210|4218|4217|4210.5|4209.5|11103
1741593600000|2025-03-10 08:00:00|4206.5|4204.5|4226.5|4224.5|4254|4251.5|4206.5|4204.5|15095
1741593900000|2025-03-10 08:05:00|4227|4225|4211|4209.5|4231.5|4229.5|4209|4207.5|10078
1741594200000|2025-03-10 08:10:00|4210.5|4209|4163|4161.5|4215|4214|4160|4158.5|9288
1741594500000|2025-03-10 08:15:00|4163.5|4162.5|4170|4169|4170.5|4169|4156.5|4155.5|8908
1741594800000|2025-03-10 08:20:00|4169|4167.5|4176.5|4175.5|4183.5|4182|4164|4163|7637
1741595100000|2025-03-10 08:25:00|4177|4176|4179|4178|4187|4186|4177|4176|3577
1741595400000|2025-03-10 08:30:00|4179.5|4178.5|4154|4153|4179.5|4178.5|4146.5|4145.5|6602
1741595700000|2025-03-10 08:35:00|4156|4153.5|4131.5|4130.5|4159.5|4158|4131.5|4130|7572
1741596000000|2025-03-10 08:40:00|4131|4130|4129|4128.5|4140.5|4139|4117.5|4116.5|8659
1741596300000|2025-03-10 08:45:00|4128.5|4128|4123|4122.5|4134|4133|4116.5|4115.5|11952
1741596600000|2025-03-10 08:50:00|4125|4124|4098.5|4098|4128|4127.5|4096.5|4095.5|12385
1741596900000|2025-03-10 08:55:00|4097|4096.5|4090.5|4089.5|4101|4100|4084|4082.5|11362
1741597200000|2025-03-10 09:00:00|4090|4090|4120|4119.5|4121.5|4120.5|4088.5|4087.5|7814
1741597500000|2025-03-10 09:05:00|4121.5|4120.5|4117|4116|4136.5|4135.5|4114|4113|7173
1741597800000|2025-03-10 09:10:00|4118.5|4115.5|4096.5|4095.5|4120|4119.5|4095.5|4094.5|5915
1741598100000|2025-03-10 09:15:00|4096|4096|4114|4113|4120|4118.5|4096|4095|5162
1741598400000|2025-03-10 09:20:00|4114.5|4112|4104|4102.5|4115|4114.5|4103|4101.5|7287
1741598700000|2025-03-10 09:25:00|4104.5|4103|4099|4097.5|4112|4110.5|4095.5|4095|6240
1741599000000|2025-03-10 09:30:00|4099.5|4098|4100.5|4100|4105.5|4104.5|4095|4093.5|6951
1741599300000|2025-03-10 09:35:00|4101|4099.5|4094.5|4093.5|4101.5|4101|4093.5|4092.5|7117
1741599600000|2025-03-10 09:40:00|4095|4094|4104.5|4104|4108.5|4107.5|4094|4093|4039
1741599900000|2025-03-10 09:45:00|4103|4102|4117.5|4117|4117.5|4117|4103|4102|3672
1741600200000|2025-03-10 09:50:00|4118|4117.5|4115.5|4114|4121|4120|4110|4109.5|3003
1741600500000|2025-03-10 09:55:00|4116|4114.5|4111.5|4110|4121.5|4120.5|4106|4105.5|4165
1741600800000|2025-03-10 10:00:00|4113|4110.5|4115.5|4115|4121.5|4120.5|4110.5|4109.5|3900
1741601100000|2025-03-10 10:05:00|4116|4116|4109.5|4108.5|4117.5|4116.5|4109|4108|3010
1741601400000|2025-03-10 10:10:00|4109|4108|4106.5|4105.5|4113.5|4113|4102.5|4101|2245
1741601700000|2025-03-10 10:15:00|4105.5|4105|4103.5|4103|4107|4106.5|4101|4100|3344
1741602000000|2025-03-10 10:20:00|4103|4102.5|4098.5|4097.5|4103.5|4103|4094.5|4094|4545
1741602300000|2025-03-10 10:25:00|4099.5|4098|4100.5|4099.5|4103.5|4102|4095|4094|3857
1741602600000|2025-03-10 10:30:00|4100|4099|4106.5|4105.5|4106.5|4105.5|4098.5|4097.5|3584
1741602900000|2025-03-10 10:35:00|4106|4105|4094.5|4093.5|4106.5|4105.5|4094.5|4093.5|6020
1741603200000|2025-03-10 10:40:00|4094|4093|4092|4091|4094.5|4093.5|4087|4086.5|3732
1741603500000|2025-03-10 10:45:00|4092.5|4091.5|4095|4094.5|4099.5|4098.5|4092.5|4091|3781
1741603800000|2025-03-10 10:50:00|4095.5|4094|4096.5|4095.5|4099.5|4098.5|4095|4094|2840
1741604100000|2025-03-10 10:55:00|4097|4096|4098.5|4097.5|4101|4100|4094.5|4093.5|3434
1741604400000|2025-03-10 11:00:00|4099|4098.5|4081|4080|4108|4107|4080.5|4079.5|11656
1741604700000|2025-03-10 11:05:00|4080.5|4079.5|4086|4085|4086.5|4086|4076|4075|15173
1741605000000|2025-03-10 11:10:00|4085.5|4085.5|4058|4057|4085.5|4085.5|4058|4057|7439
1741605300000|2025-03-10 11:15:00|4057|4056|4066|4065|4070.5|4069.5|4054.5|4053.5|12704
1741605600000|2025-03-10 11:20:00|4065.5|4065.5|4068.5|4068|4070.5|4070|4064.5|4064|10163
1741605900000|2025-03-10 11:25:00|4068|4067|4069.5|4068.5|4075|4074.5|4066|4065|5709
1741606200000|2025-03-10 11:30:00|4069|4069|4066|4065.5|4071.5|4070.5|4065|4064.5|3332
1741606500000|2025-03-10 11:35:00|4065.5|4065|4059.5|4059|4066|4065.5|4058.5|4058|3889
1741606800000|2025-03-10 11:40:00|4059|4058.5|4053.5|4053|4064.5|4063.5|4051.5|4051|7850
1741607100000|2025-03-10 11:45:00|4054|4054|4052.5|4052|4058.5|4058|4052.5|4051.5|6535
1741607400000|2025-03-10 11:50:00|4052|4051.5|4039.5|4039|4052|4051.5|4036.5|4035.5|7550
1741607700000|2025-03-10 11:55:00|4039|4038.5|4054.5|4054|4055|4054|4039|4038.5|4993
1741608000000|2025-03-10 12:00:00|4055|4054.5|4059|4058|4059|4058.5|4054|4053.5|5219
1741608300000|2025-03-10 12:05:00|4058.5|4058.5|4042.5|4042|4064|4062.5|4040|4039.5|4927
1741608600000|2025-03-10 12:10:00|4042|4041|4030|4029|4042|4041.5|4025.5|4025|11057
1741608900000|2025-03-10 12:15:00|4030.5|4029.5|4026.5|4026|4031.5|4030.5|4024|4023|12194
1741609200000|2025-03-10 12:20:00|4028|4027|4036|4035|4037|4036|4019.5|4018.5|11770
1741609500000|2025-03-10 12:25:00|4036.5|4036|4040|4039.5|4045|4044.5|4036.5|4035.5|4995
1741609800000|2025-03-10 12:30:00|4041|4040|4042|4040.5|4049|4048|4032.5|4031.5|6379
1741610100000|2025-03-10 12:35:00|4041.5|4039.5|4033.5|4032.5|4042|4041.5|4033|4032.5|6665
1741610400000|2025-03-10 12:40:00|4034.5|4033|4031|4030|4035.5|4035|4024.5|4023.5|9074
1741610700000|2025-03-10 12:45:00|4030|4029|4031|4030.5|4036|4035.5|4029.5|4029|3723
1741611000000|2025-03-10 12:50:00|4030.5|4030|4032.5|4031.5|4035.5|4034.5|4030.5|4029.5|4121
1741611300000|2025-03-10 12:55:00|4030|4032|4031|4030.5|4032.5|4032|4025.5|4024.5|4461
1741611600000|2025-03-10 13:00:00|4029.5|4029|4026.5|4026|4034|4033.5|4026|4025.5|5680
1741611900000|2025-03-10 13:05:00|4026|4025.5|4023.5|4023|4030|4029.5|4022.5|4021.5|6963
1741612200000|2025-03-10 13:10:00|4024|4023.5|4024.5|4023.5|4035|4034.5|4023|4022.5|11635
1741612500000|2025-03-10 13:15:00|4025|4024|4021|4020.5|4029|4028|4019.5|4019|6164
1741612800000|2025-03-10 13:20:00|4021.5|4020|4024|4023|4024.5|4024|4015.5|4015|5181
1741613100000|2025-03-10 13:25:00|4023.5|4022.5|4018.5|4017.5|4023.5|4022.5|4009.5|4008.5|6081
1741613400000|2025-03-10 13:30:00|4019|4018.5|4021|4020.5|4030.5|4030|4012.5|4012|14226
1741613700000|2025-03-10 13:35:00|4021.5|4021|4025|4024.5|4028|4027|4020.5|4020|7996
1741614000000|2025-03-10 13:40:00|4024.5|4024|4031.5|4030.5|4032.5|4032|4022|4021.5|6878
1741614300000|2025-03-10 13:45:00|4031|4030|4025.5|4025|4031.5|4031|4021|4020.5|6253
1741614600000|2025-03-10 13:50:00|4026|4024.5|4027|4026|4027.5|4027|4022.5|4021.5|8216
1741614900000|2025-03-10 13:55:00|4027.5|4026.5|4022.5|4021.5|4040.5|4040|4022.5|4021.5|8945
1741615200000|2025-03-10 14:00:00|4022|4021|4011|4010|4022|4021.5|4010.5|4010|9209
1741615500000|2025-03-10 14:05:00|4011.5|4010.5|4012|4011|4015.5|4014.5|4006|4005.5|11133
1741615800000|2025-03-10 14:10:00|4011|4011.5|4009|4007.5|4017|4016|4008|4007|10086
1741616100000|2025-03-10 14:15:00|4008.5|4008|4010|4009|4016|4015.5|4003.5|4002|9636
1741616400000|2025-03-10 14:20:00|4010.5|4010|4014|4013.5|4016|4015|4007|4006.5|7816
1741616700000|2025-03-10 14:25:00|4013.5|4013|4016.5|4016|4021.5|4021|4013.5|4012|5241
1741617000000|2025-03-10 14:30:00|4017|4017|4012|4011|4026.5|4026|4010.5|4009.5|12834
1741617300000|2025-03-10 14:35:00|4012.5|4011.5|4010.5|4010|4018|4017.5|4010.5|4010|8439
1741617600000|2025-03-10 14:40:00|4011|4010.5|4006|4005|4019|4018.5|4006|4005|7847
1741617900000|2025-03-10 14:45:00|4005.5|4004.5|3994|3993.5|4007|4006.5|3991|3990.5|17215
1741618200000|2025-03-10 14:50:00|3993.5|3993|3973.5|3973|3995|3994.5|3973.5|3972.5|10655
1741618500000|2025-03-10 14:55:00|3972.5|3971.5|3981|3980|3982|3981|3968.5|3968|10252
1741618800000|2025-03-10 15:00:00|3980.5|3979.5|3990.5|3990|3996|3995.5|3980|3979|11865
1741619100000|2025-03-10 15:05:00|3991|3990.5|3992|3991|3995.5|3995|3989|3988|15070
1741619400000|2025-03-10 15:10:00|3991.5|3991.5|4010|4009|4010.5|4010|3990.5|3990|10832
1741619700000|2025-03-10 15:15:00|4009|4008.5|4008|4007.5|4012.5|4012|4005.5|4005|6256
1741620000000|2025-03-10 15:20:00|4007.5|4007|4011.5|4010.5|4012|4011.5|4003.5|4003|5985
1741620300000|2025-03-10 15:25:00|4011|4010|4010.5|4009.5|4015|4014.5|4006|4005|5097
1741620600000|2025-03-10 15:30:00|4010|4009|4015.5|4014.5|4016.5|4015.5|4006.5|4005.5|8742
1741620900000|2025-03-10 15:35:00|4015|4014|4013|4012|4026.5|4026|4012.5|4011.5|5985
1741621200000|2025-03-10 15:40:00|4013.5|4013|4006|4005|4017|4016|4002.5|4001.5|6263
1741621500000|2025-03-10 15:45:00|4005.5|4004.5|4017.5|4016.5|4018|4017|4005|4004|6301
1741621800000|2025-03-10 15:50:00|4017|4016|4009.5|4009|4018.5|4018|4009|4008.5|6504
1741622100000|2025-03-10 15:55:00|4008.5|4008|4010.5|4010|4012.5|4011.5|4004|4003|6959
1741622400000|2025-03-10 16:00:00|4011|4010.5|4010|4009|4015.5|4015|4009.5|4009|6363
1741622700000|2025-03-10 16:05:00|4009.5|4008.5|4004.5|4004|4013|4012.5|4001.5|4001|9120
1741623000000|2025-03-10 16:10:00|4005.5|4005|4007.5|4007|4009.5|4009|4003.5|4002.5|12443
1741623300000|2025-03-10 16:15:00|4008|4007.5|3996.5|3996|4009.5|4008.5|3995.5|3995|16078
1741623600000|2025-03-10 16:20:00|3997|3996.5|3991|3990.5|4001|4000.5|3989|3988.5|13348
1741623900000|2025-03-10 16:25:00|3991.5|3991|3995|3994|3995|3994|3987|3986.5|10278
1741680000000|2025-03-11 08:00:00|4011|4010|4003|4001.5|4038|4036.5|4002|4001|10962
1741680300000|2025-03-11 08:05:00|4004|4003|3980.5|3979.5|4007|4005.5|3976.5|3975|10629
1741680600000|2025-03-11 08:10:00|3982.5|3981.5|4003.5|4002|4012|4011|3982.5|3981.5|18489
1741680900000|2025-03-11 08:15:00|4002.5|4001.5|3955.5|3954|4005|4004|3953|3951|10640
1741681200000|2025-03-11 08:20:00|3955|3955|3974.5|3973.5|3974.5|3973.5|3953.5|3952.5|10154
1741681500000|2025-03-11 08:25:00|3975.5|3974|3978|3977|3984.5|3983.5|3967|3966|6241
1741681800000|2025-03-11 08:30:00|3977.5|3976.5|3974|3973|3983.5|3982|3966|3964.5|7843
1741682100000|2025-03-11 08:35:00|3973.5|3972|3952|3951.5|3979|3978|3950|3949|6693
1741682400000|2025-03-11 08:40:00|3953|3952|3949.5|3949|3958.5|3957.5|3939.5|3938|9998
1741682700000|2025-03-11 08:45:00|3950|3949.5|3954.5|3954|3956.5|3955.5|3938|3937.5|10754
1741683000000|2025-03-11 08:50:00|3955.5|3955|3964.5|3963|3964.5|3963|3953.5|3952.5|6435
1741683300000|2025-03-11 08:55:00|3964|3962.5|3977|3976|3981.5|3980|3963|3962|4122
1741683600000|2025-03-11 09:00:00|3978|3976.5|3984.5|3983.5|3987|3985.5|3976|3975|4610
1741683900000|2025-03-11 09:05:00|3985|3984|3987.5|3986.5|3992|3991|3979|3978.5|8232
1741684200000|2025-03-11 09:10:00|3988.5|3987|3985.5|3984|3989.5|3989|3974|3973|4205
1741684500000|2025-03-11 09:15:00|3986|3984.5|3980|3979|3987.5|3986.5|3975.5|3974|4239
1741684800000|2025-03-11 09:20:00|3980.5|3979.5|3978|3977|3987.5|3986|3965.5|3964.5|4651
1741685100000|2025-03-11 09:25:00|3978.5|3975|3993.5|3992|3997|3996|3976|3975|3953
1741685400000|2025-03-11 09:30:00|3992.5|3992.5|3990|3988.5|3994.5|3993.5|3989|3988|4232
1741685700000|2025-03-11 09:35:00|3989.5|3988|3979|3978.5|3989.5|3988|3977.5|3977|1562
1741686000000|2025-03-11 09:40:00|3978.5|3978|3981.5|3980.5|3981.5|3981|3972.5|3971.5|2616
1741686300000|2025-03-11 09:45:00|3982|3981|3984.5|3983.5|3986.5|3985.5|3980.5|3980|3231
1741686600000|2025-03-11 09:50:00|3984|3983|3994.5|3993.5|3996.5|3996|3984|3983|5462
1741686900000|2025-03-11 09:55:00|3994|3993|3989|3987.5|3997|3996|3984.5|3984|3308
1741687200000|2025-03-11 10:00:00|3988.5|3988|3983.5|3982.5|3989.5|3989|3981|3980.5|1518
1741687500000|2025-03-11 10:05:00|3984|3983|3991|3990|3995.5|3995|3984|3983|7663
1741687800000|2025-03-11 10:10:00|3991.5|3990.5|3986.5|3985.5|3996|3995.5|3984.5|3984|3197
1741688100000|2025-03-11 10:15:00|3987.5|3986.5|3997.5|3997|3999|3998|3987.5|3986|3086
1741688400000|2025-03-11 10:20:00|3998.5|3997.5|4002|4001.5|4005|4004|3998|3997|2309
1741688700000|2025-03-11 10:25:00|4002.5|4002|3999|3998|4003|4002.5|3998|3997|2266
1741689000000|2025-03-11 10:30:00|3999.5|3999|3997.5|3996.5|4004.5|4003.5|3997.5|3996.5|3053
1741689300000|2025-03-11 10:35:00|3998.5|3997|3999|3998|4001.5|4001|3997.5|3996.5|2244
1741689600000|2025-03-11 10:40:00|3998|3997.5|3998|3997|4000|3999|3994|3993|1962
1741689900000|2025-03-11 10:45:00|3998.5|3997.5|4000.5|3999.5|4001|4000.5|3998|3997.5|3143
1741690200000|2025-03-11 10:50:00|4001.5|4000|4004.5|4003.5|4006|4005.5|4001.5|4000|2684
1741690500000|2025-03-11 10:55:00|4005|4004.5|4004|4003.5|4009.5|4009|4002.5|4001.5|2277
1741690800000|2025-03-11 11:00:00|4003.5|4003|3999.5|3999|4009.5|4009|3997.5|3997|5910
1741691100000|2025-03-11 11:05:00|4000|3998|3986|3985.5|4000|3998.5|3985|3984.5|4447
1741691400000|2025-03-11 11:10:00|3986.5|3986|3987.5|3986.5|3990.5|3989.5|3985|3984|4019
1741691700000|2025-03-11 11:15:00|3988|3987|3994|3993|3995.5|3994.5|3988|3987|1707
1741692000000|2025-03-11 11:20:00|3993|3992.5|3999.5|3998.5|3999.5|3999|3992.5|3991.5|756
1741692300000|2025-03-11 11:25:00|4000|3999|3995|3994.5|4000.5|3999.5|3995|3994.5|1608
1741692600000|2025-03-11 11:30:00|3994.5|3993.5|3997.5|3997|4001.5|4001|3994.5|3993.5|1825
1741692900000|2025-03-11 11:35:00|3998|3997.5|3994|3993.5|3999.5|3998.5|3993.5|3992.5|1367
1741693200000|2025-03-11 11:40:00|3994.5|3994|3993.5|3993|3996|3995|3990.5|3989.5|2136
1741693500000|2025-03-11 11:45:00|3992.5|3992|3986|3985|3994.5|3993.5|3984.5|3984|1560
1741693800000|2025-03-11 11:50:00|3985.5|3985.5|3984|3983.5|3987|3986.5|3983|3982|2079
1741694100000|2025-03-11 11:55:00|3984.5|3983|3984.5|3984|3986|3985.5|3984|3983|1204
1741694400000|2025-03-11 12:00:00|3983.5|3983.5|3985|3984|3987|3986|3983|3982.5|2433
1741694700000|2025-03-11 12:05:00|3985.5|3984.5|3973.5|3973|3988|3987.5|3973.5|3973|3468
1741695000000|2025-03-11 12:10:00|3973|3972.5|3966.5|3966|3974.5|3974|3966.5|3966|5468
1741695300000|2025-03-11 12:15:00|3966|3965|3971.5|3971|3974|3973.5|3966|3965|6083
1741695600000|2025-03-11 12:20:00|3971|3970.5|3980.5|3980|3982.5|3981.5|3970.5|3970|3061
1741695900000|2025-03-11 12:25:00|3981|3979.5|3979|3978|3983.5|3983|3978.5|3978|2218
1741696200000|2025-03-11 12:30:00|3978.5|3977.5|3969|3968.5|3979|3978|3969|3968.5|3933
1741696500000|2025-03-11 12:35:00|3969.5|3968|3969.5|3968.5|3972.5|3972|3968.5|3968|3234
1741696800000|2025-03-11 12:40:00|3970|3969|3971.5|3970.5|3972.5|3972|3968.5|3968|3137
1741697100000|2025-03-11 12:45:00|3971|3970|3970.5|3969.5|3972|3971.5|3968|3967.5|2887
1741697400000|2025-03-11 12:50:00|3971.5|3970|3976|3975|3977.5|3976.5|3970.5|3969.5|2828
1741697700000|2025-03-11 12:55:00|3976.5|3975.5|3971.5|3971|3978.5|3978|3971.5|3970.5|3595
1741698000000|2025-03-11 13:00:00|3972|3971.5|3978.5|3978|3980|3979.5|3971|3970.5|2619
1741698300000|2025-03-11 13:05:00|3980|3979|3976.5|3975.5|3981.5|3981|3975.5|3975|2342
1741698600000|2025-03-11 13:10:00|3976|3976|3970.5|3969.5|3977|3976|3970|3969|1832
1741698900000|2025-03-11 13:15:00|3970|3969|3969.5|3968.5|3970.5|3969.5|3965|3964|4128
1741699200000|2025-03-11 13:20:00|3970|3969|3969.5|3968.5|3974|3973.5|3967|3966|1786
1741699500000|2025-03-11 13:25:00|3969|3968|3953|3952|3969.5|3969|3944.5|3943.5|7496
1741699800000|2025-03-11 13:30:00|3953.5|3953|3950|3949.5|3957.5|3956.5|3944|3942.5|11445
1741700100000|2025-03-11 13:35:00|3951|3950|3958.5|3957.5|3964.5|3964|3949.5|3948.5|10137
1741700400000|2025-03-11 13:40:00|3957.5|3957|3956|3955|3959.5|3958.5|3948|3947.5|6783
1741700700000|2025-03-11 13:45:00|3955.5|3954.5|3967.5|3967|3969.5|3968.5|3955.5|3954.5|7630
1741701000000|2025-03-11 13:50:00|3968|3966.5|3951.5|3950.5|3968|3967|3948|3946.5|7267
1741701300000|2025-03-11 13:55:00|3952|3951|3952.5|3952|3954.5|3953.5|3949.5|3949|6155
1741701600000|2025-03-11 14:00:00|3950|3949.5|3942|3941.5|3963.5|3962.5|3938|3937.5|16878
1741701900000|2025-03-11 14:05:00|3941.5|3941|3951.5|3951|3954.5|3953.5|3941|3940.5|9330
1741702200000|2025-03-11 14:10:00|3952|3951.5|3945|3943.5|3952|3951.5|3939.5|3939|5543
1741702500000|2025-03-11 14:15:00|3944.5|3944|3942|3941|3950.5|3949.5|3935|3934.5|6307
1741702800000|2025-03-11 14:20:00|3941|3940|3934.5|3933.5|3948|3947|3932|3931|7053
1741703100000|2025-03-11 14:25:00|3932.5|3932|3937|3936|3940.5|3939.5|3932|3931|5438
1741703400000|2025-03-11 14:30:00|3937.5|3936.5|3949|3948|3949.5|3949|3937.5|3936.5|6104
1741703700000|2025-03-11 14:35:00|3949.5|3948.5|3936.5|3935.5|3950|3949.5|3933|3932.5|12287
1741704000000|2025-03-11 14:40:00|3937.5|3936.5|3940|3939|3944.5|3943.5|3927.5|3926.5|10423
1741704300000|2025-03-11 14:45:00|3939|3938.5|3942.5|3941.5|3945.5|3944|3934|3933.5|7456
1741704600000|2025-03-11 14:50:00|3942|3941|3950.5|3950|3957|3956|3940.5|3939.5|9341
1741704900000|2025-03-11 14:55:00|3951|3950.5|3936.5|3935.5|3951|3950.5|3932.5|3931.5|6475
1741705200000|2025-03-11 15:00:00|3937|3936|3944|3943|3950|3949|3934|3933.5|7355
1741705500000|2025-03-11 15:05:00|3943.5|3943.5|3962.5|3962|3965|3964|3943.5|3943.5|6766
1741705800000|2025-03-11 15:10:00|3963|3962.5|3962|3961|3967|3966.5|3958.5|3958|6569
1741706100000|2025-03-11 15:15:00|3962.5|3962|3971|3970.5|3971|3970.5|3962.5|3961.5|6569
1741706400000|2025-03-11 15:20:00|3971.5|3971|3978|3977.5|3980.5|3979.5|3969|3968.5|7566
1741706700000|2025-03-11 15:25:00|3977.5|3977|3979.5|3978.5|3985.5|3984.5|3974|3973|5381
1741707000000|2025-03-11 15:30:00|3979|3978|3986|3985|3987.5|3986.5|3977.5|3977|5094
1741707300000|2025-03-11 15:35:00|3986.5|3985.5|3975.5|3974.5|3988.5|3988|3968.5|3967.5|6089
1741707600000|2025-03-11 15:40:00|3976|3975|3973|3972.5|3978|3977.5|3971.5|3971|5906
1741707900000|2025-03-11 15:45:00|3973.5|3972|3966.5|3966|3974|3973.5|3962.5|3962|7989
1741708200000|2025-03-11 15:50:00|3966|3965.5|3975.5|3975|3976|3975.5|3963.5|3963|5508
1741708500000|2025-03-11 15:55:00|3976.5|3975.5|3960|3959.5|3977.5|3977|3959.5|3959|5073
1741708800000|2025-03-11 16:00:00|3959.5|3959|3951|3950.5|3959.5|3959|3951|3950.5|7513
1741709100000|2025-03-11 16:05:00|3950|3949|3947.5|3946.5|3951.5|3950.5|3942.5|3941.5|15749
1741709400000|2025-03-11 16:10:00|3945.5|3945|3937.5|3937|3948.5|3947.5|3936.5|3935.5|17783
1741709700000|2025-03-11 16:15:00|3935.5|3935|3946|3945|3950|3949.5|3935.5|3935|10787
1741710000000|2025-03-11 16:20:00|3947|3945.5|3952.5|3952|3953.5|3952.5|3943.5|3943|8082
1741710300000|2025-03-11 16:25:00|3953.5|3952.5|3955|3954.5|3960|3959|3953|3952.5|10578
1741766400000|2025-03-12 08:00:00|3989.5|3987.5|4010.5|4008.5|4011.5|4010.5|3979|3976.5|6161
1741766700000|2025-03-12 08:05:00|4010|4009|3985.5|3984.5|4011|4009.5|3983.5|3983|8614
1741767000000|2025-03-12 08:10:00|3987|3985.5|3995|3994|3998|3997|3978|3976.5|7260
1741767300000|2025-03-12 08:15:00|3996.5|3995|3997|3996|3999|3998.5|3986|3984.5|6516
1741767600000|2025-03-12 08:20:00|3996.5|3995|3988.5|3987|3998|3997|3978.5|3978|4565
1741767900000|2025-03-12 08:25:00|3989|3988|3992.5|3991|3998.5|3997.5|3986.5|3985|4514
1741768200000|2025-03-12 08:30:00|3991.5|3990.5|3996.5|3995.5|4002.5|4001|3991|3990.5|5638
1741768500000|2025-03-12 08:35:00|3996|3995|3999.5|3998.5|3999.5|3998.5|3990.5|3990|5531
1741768800000|2025-03-12 08:40:00|3999|3998|3992.5|3992|3999|3998.5|3989.5|3988.5|3986
1741769100000|2025-03-12 08:45:00|3993.5|3992.5|3992|3991|4000|3999|3988.5|3987.5|7438
1741769400000|2025-03-12 08:50:00|3992.5|3991.5|3997|3996|3999|3998|3987.5|3986|4600
1741769700000|2025-03-12 08:55:00|3998|3996.5|4000.5|3999.5|4001|4000|3994.5|3994|7623
1741770000000|2025-03-12 09:00:00|4001|4000.5|3998|3997.5|4004|4003.5|3995.5|3994.5|4899
1741770300000|2025-03-12 09:05:00|3998.5|3998|3994.5|3993.5|4000|3999|3993|3992|2537
1741770600000|2025-03-12 09:10:00|3996|3994|3990.5|3990|3996|3995|3985.5|3985|3117
1741770900000|2025-03-12 09:15:00|3991|3990.5|3995|3994|3997|3996.5|3988.5|3987.5|2406
1741771200000|2025-03-12 09:20:00|3993.5|3993|3991.5|3991|3996.5|3995.5|3991|3990.5|1454
1741771500000|2025-03-12 09:25:00|3991|3990.5|3984.5|3984|3991|3990.5|3983.5|3982.5|2544
1741771800000|2025-03-12 09:30:00|3985.5|3984.5|3990.5|3990|3992.5|3991.5|3985.5|3984.5|2361
1741772100000|2025-03-12 09:35:00|3990|3989.5|3997.5|3996.5|3999.5|3998.5|3988.5|3988|5854
1741772400000|2025-03-12 09:40:00|3998|3997|3990|3989|3998|3997.5|3989.5|3989|1768
1741772700000|2025-03-12 09:45:00|3990.5|3989.5|3986.5|3985.5|3992.5|3991.5|3985.5|3984.5|3249
1741773000000|2025-03-12 09:50:00|3986|3986.5|3982|3981|3987.5|3987|3979.5|3979|2928
1741773300000|2025-03-12 09:55:00|3981|3980.5|3986.5|3985.5|3988|3987|3979.5|3978.5|7835
1741773600000|2025-03-12 10:00:00|3987|3986|3986.5|3985.5|3991|3990|3986|3985|3263
1741773900000|2025-03-12 10:05:00|3985.5|3985|3987.5|3986|3989.5|3988.5|3983|3982|3496
1741774200000|2025-03-12 10:10:00|3987|3986.5|3982|3981|3989.5|3988|3980|3979.5|2845
1741774500000|2025-03-12 10:15:00|3981.5|3980.5|3981.5|3980|3981.5|3980.5|3975.5|3975|7261
1741774800000|2025-03-12 10:20:00|3982|3980.5|3983|3982|3986|3985.5|3981.5|3980.5|2700
1741775100000|2025-03-12 10:25:00|3983.5|3982.5|3983|3982|3986.5|3985|3982|3981.5|11263
1741775400000|2025-03-12 10:30:00|3983.5|3982.5|3981.5|3981|3985.5|3984.5|3981|3980|1515
1741775700000|2025-03-12 10:35:00|3981|3980.5|3987.5|3986.5|3988.5|3987.5|3981|3980|1919
1741776000000|2025-03-12 10:40:00|3988|3987|3994|3993.5|3994|3993.5|3987.5|3986.5|1244
1741776300000|2025-03-12 10:45:00|3994.5|3993|3996.5|3996|3997.5|3997|3993.5|3992.5|1597
1741776600000|2025-03-12 10:50:00|3997|3995|3998.5|3997.5|3998.5|3998|3995.5|3994.5|1677
1741776900000|2025-03-12 10:55:00|3999|3998.5|4001|4000|4002|4001|3997|3996.5|1764
1741777200000|2025-03-12 11:00:00|4000.5|4000.5|3999|3998|4001|4000.5|3998.5|3998|4131
1741777500000|2025-03-12 11:05:00|3998.5|3998.5|3995.5|3994.5|3999|3998.5|3995|3994.5|1954
1741777800000|2025-03-12 11:10:00|3996|3995|3997|3996|3998|3997|3994.5|3993.5|2099
1741778100000|2025-03-12 11:15:00|3996.5|3996.5|3997|3996|3998.5|3997.5|3995.5|3995|1420
1741778400000|2025-03-12 11:20:00|3996.5|3996.5|3999|3998|4000|3999|3995|3994|3643
1741778700000|2025-03-12 11:25:00|3999.5|3998.5|3994|3993.5|4000.5|4000|3993|3992.5|2835
1741779000000|2025-03-12 11:30:00|3995|3994|3999|3998.5|4000|3999.5|3995|3994|3188
1741779300000|2025-03-12 11:35:00|3999.5|3998|3999|3998|4001|4000|3997|3996.5|2522
1741779600000|2025-03-12 11:40:00|4000|3998.5|4000|3999.5|4000|3999.5|3998|3997|1941
1741779900000|2025-03-12 11:45:00|4001|3999|3995.5|3995|4001|4000.5|3992.5|3992|2325
1741780200000|2025-03-12 11:50:00|3995|3994.5|3993.5|3992.5|3998|3997.5|3991.5|3990.5|4241
1741780500000|2025-03-12 11:55:00|3993|3993|3995.5|3995|3998.5|3997.5|3993|3992.5|3942
1741780800000|2025-03-12 12:00:00|3994.5|3994|3995.5|3994.5|3996|3995.5|3993|3992.5|1558
1741781100000|2025-03-12 12:05:00|3995|3995|3992.5|3991.5|3995|3995|3989.5|3988.5|1960
1741781400000|2025-03-12 12:10:00|3993|3992|3990.5|3990|3994|3993.5|3989.5|3989|1146
1741781700000|2025-03-12 12:15:00|3991.5|3990.5|3992|3991.5|3993.5|3992.5|3990.5|3989.5|2264
1741782000000|2025-03-12 12:20:00|3991.5|3991|3994.5|3994|3996|3995|3990.5|3990|995
1741782300000|2025-03-12 12:25:00|3993.5|3993.5|3993|3990.5|3993.5|3994|3989.5|3989|1227
1741782600000|2025-03-12 12:30:00|3993.5|3993|3984|3983|3999.5|3998|3983.5|3982.5|3821
1741782900000|2025-03-12 12:35:00|3984.5|3983.5|3989.5|3988.5|3991|3990|3984|3983|3312
1741783200000|2025-03-12 12:40:00|3990|3989|3985.5|3985|3992|3991|3984|3983.5|2357
1741783500000|2025-03-12 12:45:00|3986|3985.5|3985.5|3984.5|3986|3985.5|3982.5|3981.5|1220
1741783800000|2025-03-12 12:50:00|3986|3985|3999.5|3998.5|3999.5|3998.5|3986|3984.5|3515
1741784100000|2025-03-12 12:55:00|4000|3999|3998|3997.5|4001|4000.5|3997|3996|3956
1741784400000|2025-03-12 13:00:00|3997.5|3997|3992.5|3992|4000|3999.5|3992.5|3992|4257
1741784700000|2025-03-12 13:05:00|3993|3991.5|3985.5|3985|3994|3993.5|3985|3984|2466
1741785000000|2025-03-12 13:10:00|3985|3984.5|3983.5|3983|3989|3988|3983.5|3983|2228
1741785300000|2025-03-12 13:15:00|3984|3981.5|3986|3985.5|3986|3985.5|3980.5|3979.5|2574
1741785600000|2025-03-12 13:20:00|3985.5|3985|3992|3991.5|3993.5|3992.5|3985.5|3985|1991
1741785900000|2025-03-12 13:25:00|3992.5|3991|3992|3991.5|3994|3993|3990|3989.5|1837
1741786200000|2025-03-12 13:30:00|3992.5|3993.5|3985.5|3984.5|3996|3995.5|3983.5|3983|4985
1741786500000|2025-03-12 13:35:00|3986|3985|3983|3982|3987.5|3986.5|3981.5|3981|3371
1741786800000|2025-03-12 13:40:00|3982.5|3981.5|3973|3972|3982.5|3981.5|3970|3969.5|6198
1741787100000|2025-03-12 13:45:00|3972.5|3972.5|3972|3971.5|3975|3974|3966.5|3965.5|5487
1741787400000|2025-03-12 13:50:00|3972.5|3972|3968.5|3967.5|3975.5|3975|3966.5|3965.5|11308
1741787700000|2025-03-12 13:55:00|3969|3967|3972.5|3971.5|3974|3973|3956.5|3956|7237
1741788000000|2025-03-12 14:00:00|3972|3971|3970.5|3970|3976.5|3975.5|3967.5|3967|5338
1741788300000|2025-03-12 14:05:00|3971.5|3969.5|3968.5|3967.5|3977|3976|3967.5|3967|2737
1741788600000|2025-03-12 14:10:00|3969|3968|3965|3964.5|3969|3968|3960.5|3959.5|2834
1741788900000|2025-03-12 14:15:00|3964.5|3964|3971.5|3970.5|3971.5|3970.5|3960|3959.5|3899
1741789200000|2025-03-12 14:20:00|3971|3971|3963.5|3962.5|3974|3973|3962|3961|3473
1741789500000|2025-03-12 14:25:00|3964|3963|3966.5|3965.5|3971.5|3970.5|3963.5|3962.5|3666
1741789800000|2025-03-12 14:30:00|3966|3965|3963|3962|3967.5|3966|3960|3959.5|5656
1741790100000|2025-03-12 14:35:00|3962.5|3962.5|3972|3971|3973|3972.5|3962|3961.5|3803
1741790400000|2025-03-12 14:40:00|3972.5|3972|3964.5|3964|3976.5|3975.5|3961.5|3960.5|8965
1741790700000|2025-03-12 14:45:00|3965|3964.5|3969.5|3968.5|3976|3975.5|3965|3964.5|6507
1741791000000|2025-03-12 14:50:00|3969|3968|3973|3972|3975.5|3975|3964.5|3964|6357
1741791300000|2025-03-12 14:55:00|3972.5|3971.5|3966.5|3965.5|3972.5|3971.5|3959.5|3959|4710
1741791600000|2025-03-12 15:00:00|3967|3966|3964|3963.5|3968.5|3967.5|3960|3959.5|10919
1741791900000|2025-03-12 15:05:00|3963.5|3963|3962.5|3961.5|3967|3966|3958|3957.5|7530
1741792200000|2025-03-12 15:10:00|3963|3962|3970.5|3969.5|3973.5|3972.5|3963|3962|6480
1741792500000|2025-03-12 15:15:00|3971|3970.5|3970.5|3969.5|3975|3974.5|3969.5|3969|6342
1741792800000|2025-03-12 15:20:00|3971|3970|3972|3971.5|3973.5|3973|3965.5|3965|4028
1741793100000|2025-03-12 15:25:00|3972.5|3971|3977|3976|3977.5|3976.5|3968.5|3967.5|4967
1741793400000|2025-03-12 15:30:00|3977.5|3976.5|3981|3980.5|3983.5|3982.5|3976.5|3975.5|2600
1741793700000|2025-03-12 15:35:00|3981.5|3981|3980|3979.5|3983.5|3983|3980|3979.5|2446
1741794000000|2025-03-12 15:40:00|3980.5|3980|3983.5|3983|3987.5|3986.5|3980.5|3980|6771
1741794300000|2025-03-12 15:45:00|3982.5|3982|3982|3981.5|3985|3984|3981.5|3980.5|3264
1741794600000|2025-03-12 15:50:00|3982.5|3982|3984|3983.5|3985|3984.5|3982|3981.5|3848
1741794900000|2025-03-12 15:55:00|3983.5|3983|3984|3983.5|3984|3983.5|3980|3979.5|3879
1741795200000|2025-03-12 16:00:00|3984.5|3984|3980|3979.5|3985.5|3984.5|3979.5|3979|4255
1741795500000|2025-03-12 16:05:00|3980.5|3980|3984|3983|3986|3985.5|3980.5|3980|3012
1741795800000|2025-03-12 16:10:00|3983|3983.5|3983.5|3983|3986|3985.5|3980.5|3980|6405
1741796100000|2025-03-12 16:15:00|3984|3983.5|3984|3983.5|3984.5|3984|3979.5|3979|4876
1741796400000|2025-03-12 16:20:00|3983.5|3983|3984.5|3984|3985|3984.5|3983.5|3983|2620
1741796700000|2025-03-12 16:25:00|3984|3983.5|3981.5|3981|3984|3983.5|3980.5|3980|6698
1741852800000|2025-03-13 08:00:00|3941.5|3938|3948|3946.5|3958|3955.5|3925.5|3923|6606
1741853100000|2025-03-13 08:05:00|3947.5|3945.5|3949.5|3948|3951|3949|3936|3935|4128
1741853400000|2025-03-13 08:10:00|3949|3944.5|3929.5|3928|3949|3946.5|3929.5|3928|5974
1741853700000|2025-03-13 08:15:00|3928.5|3927.5|3926.5|3925|3930.5|3929|3911|3910|11771
1741854000000|2025-03-13 08:20:00|3927.5|3925.5|3945|3943|3950|3948.5|3926|3925|6817
1741854300000|2025-03-13 08:25:00|3944.5|3942.5|3961.5|3960.5|3965|3963.5|3944|3942.5|2690
1741854600000|2025-03-13 08:30:00|3960.5|3959|3958|3956.5|3963.5|3962.5|3956.5|3955.5|2331
1741854900000|2025-03-13 08:35:00|3958.5|3957.5|3946|3945.5|3960|3958|3944.5|3943.5|3440
1741855200000|2025-03-13 08:40:00|3947|3946|3959.5|3958.5|3959.5|3958.5|3940.5|3939.5|10666
1741855500000|2025-03-13 08:45:00|3960.5|3959|3971|3969.5|3974.5|3973|3960.5|3959|4051
1741855800000|2025-03-13 08:50:00|3972|3971|3973.5|3972.5|3980|3979.5|3970|3968.5|2296
1741856100000|2025-03-13 08:55:00|3973|3971.5|3978.5|3978|3980.5|3980|3971|3970|4349
1741856400000|2025-03-13 09:00:00|3978|3977.5|3972.5|3972|3981.5|3980.5|3970|3969|2215
1741856700000|2025-03-13 09:05:00|3973|3972.5|3973.5|3972|3974.5|3973.5|3965|3964|834
1741857000000|2025-03-13 09:10:00|3974|3973|3983|3982|3983|3982|3974|3973|1775
1741857300000|2025-03-13 09:15:00|3983.5|3982.5|3986|3984.5|3988.5|3987.5|3982|3981|3678
1741857600000|2025-03-13 09:20:00|3985.5|3985|3992|3990.5|3994|3993|3983|3982|6625
1741857900000|2025-03-13 09:25:00|3991.5|3989.5|3991.5|3990|3995.5|3994.5|3990|3989|1902
1741858200000|2025-03-13 09:30:00|3991|3990.5|3989.5|3988.5|3996.5|3995.5|3989|3988.5|1343
1741858500000|2025-03-13 09:35:00|3988.5|3987.5|3991.5|3990.5|3991.5|3991|3987.5|3986|1618
1741858800000|2025-03-13 09:40:00|3992.5|3991|3992.5|3991.5|3995|3994|3986|3985|2155
1741859100000|2025-03-13 09:45:00|3992|3991|3989|3988|3994|3993|3989|3988|1144
1741859400000|2025-03-13 09:50:00|3987.5|3986|3991|3990.5|3991|3990.5|3987|3986|1280
1741859700000|2025-03-13 09:55:00|3990.5|3990|3993.5|3992.5|3994|3992.5|3989|3988|2237
1741860000000|2025-03-13 10:00:00|3994|3993|3991|3990|3997.5|3997|3989|3988|3761
1741860300000|2025-03-13 10:05:00|3991.5|3990.5|3979.5|3978.5|3991.5|3990.5|3979.5|3978.5|6257
1741860600000|2025-03-13 10:10:00|3980.5|3979.5|3986|3985.5|3986.5|3986|3980|3979.5|2335
1741860900000|2025-03-13 10:15:00|3985.5|3984.5|3986|3985|3987|3986.5|3981.5|3980.5|621
1741861200000|2025-03-13 10:20:00|3985.5|3984.5|3985|3984|3988.5|3987.5|3981|3980|3752
1741861500000|2025-03-13 10:25:00|3985.5|3983.5|3994|3992.5|3994.5|3993.5|3984.5|3983.5|2897
1741861800000|2025-03-13 10:30:00|3994.5|3993|3991.5|3990.5|3996.5|3995.5|3991|3990.5|2137
1741862100000|2025-03-13 10:35:00|3992|3991|3994.5|3993.5|3996.5|3995.5|3991.5|3990|2578
1741862400000|2025-03-13 10:40:00|3995|3994|3995|3993.5|4001|4000|3994|3993|2467
1741862700000|2025-03-13 10:45:00|3994.5|3994|3995|3994|3996|3995.5|3992.5|3992|963
1741863000000|2025-03-13 10:50:00|3994.5|3993.5|3993|3992|3996|3995|3990.5|3989.5|1630
1741863300000|2025-03-13 10:55:00|3992.5|3992.5|3992|3990.5|3998|3997|3988|3987|4638
1741863600000|2025-03-13 11:00:00|3993|3991|4000.5|3999.5|4002|4000.5|3984.5|3984|4165
1741863900000|2025-03-13 11:05:00|3999.5|3999|4001|4000|4001|4000|3996.5|3995.5|827
1741864200000|2025-03-13 11:10:00|4001.5|4000.5|3998|3997|4001.5|4001|3997.5|3997|1257
1741864500000|2025-03-13 11:15:00|3998.5|3996.5|3996.5|3995.5|3998.5|3997.5|3988|3987.5|8368
1741864800000|2025-03-13 11:20:00|3996|3995|3997|3996|3997|3996|3989|3988|2560
1741865100000|2025-03-13 11:25:00|3996.5|3995.5|4009.5|4008.5|4009.5|4008.5|3995.5|3994.5|4690
1741865400000|2025-03-13 11:30:00|4008|4007|4012|4011|4012|4011|4006.5|4006|1939
1741865700000|2025-03-13 11:35:00|4013.5|4013|4009|4008|4015|4014.5|4008|4007.5|1839
1741866000000|2025-03-13 11:40:00|4009.5|4008.5|4013|4012|4020|4019.5|4007.5|4006.5|3026
1741866300000|2025-03-13 11:45:00|4012.5|4011|4021|4020.5|4021|4020.5|4008.5|4007.5|3039
1741866600000|2025-03-13 11:50:00|4022|4021|4026.5|4025.5|4027.5|4026.5|4017.5|4016.5|7373
1741866900000|2025-03-13 11:55:00|4026|4026.5|4015.5|4014.5|4027|4026.5|4006|4005|14106
1741867200000|2025-03-13 12:00:00|4016|4014|4018.5|4018|4026|4025|4011.5|4011|8295
1741867500000|2025-03-13 12:05:00|4019.5|4018.5|4013|4012.5|4023|4022|4012.5|4011.5|4167
1741867800000|2025-03-13 12:10:00|4013.5|4012|4010|4009.5|4017|4016|4010|4009|7257
1741868100000|2025-03-13 12:15:00|4010.5|4010|4014|4012.5|4023|4022|4010.5|4010|7708
1741868400000|2025-03-13 12:20:00|4013.5|4013|4016|4015.5|4016.5|4015.5|4010.5|4009|5116
1741868700000|2025-03-13 12:25:00|4015|4014.5|4018.5|4016|4021|4019.5|4014|4013|1804
1741869000000|2025-03-13 12:30:00|4017|4016.5|4013.5|4012.5|4022|4019.5|4012|4011|3998
1741869300000|2025-03-13 12:35:00|4013|4012|4013.5|4012.5|4014.5|4014|4009.5|4009|2739
1741869600000|2025-03-13 12:40:00|4014|4013.5|4015.5|4015|4019|4017.5|4013.5|4012.5|1704
1741869900000|2025-03-13 12:45:00|4016|4014.5|4016.5|4015.5|4016.5|4015.5|4010|4009|2620
1741870200000|2025-03-13 12:50:00|4016|4015|4016.5|4015|4020|4019|4013|4012.5|3355
1741870500000|2025-03-13 12:55:00|4016|4014.5|4018|4017|4019.5|4019|4014|4013|2143
1741870800000|2025-03-13 13:00:00|4020|4017.5|4022|4021|4024|4023|4019|4017.5|5050
1741871100000|2025-03-13 13:05:00|4021.5|4020.5|4014.5|4014|4023|4022|4013|4012|3705
1741871400000|2025-03-13 13:10:00|4014|4013|4018.5|4018|4019.5|4019|4013|4012.5|3406
1741871700000|2025-03-13 13:15:00|4019|4018.5|4011|4010.5|4020|4019|4010|4009.5|1840
1741872000000|2025-03-13 13:20:00|4010.5|4010|4013.5|4012.5|4015.5|4014.5|4010.5|4009.5|1122
1741872300000|2025-03-13 13:25:00|4013|4013.5|4012.5|4012|4018|4017|4012.5|4012|1646
1741872600000|2025-03-13 13:30:00|4014|4013.5|4017|4016|4019.5|4018.5|4012.5|4012|2953
1741872900000|2025-03-13 13:35:00|4016.5|4016.5|4015|4014|4017.5|4017|4012|4010.5|2897
1741873200000|2025-03-13 13:40:00|4014.5|4013.5|4009.5|4008.5|4016.5|4016|4009.5|4008.5|3143
1741873500000|2025-03-13 13:45:00|4010|4009|4003|4001.5|4012.5|4011|4000.5|3999.5|3237
1741873800000|2025-03-13 13:50:00|4002.5|4002|3992.5|3991.5|4003.5|4002.5|3992.5|3991.5|3549
1741874100000|2025-03-13 13:55:00|3992|3991|3988|3987|3992|3991.5|3984|3982.5|6096
1741874400000|2025-03-13 14:00:00|3987.5|3986.5|3997|3996.5|3999.5|3998.5|3986.5|3985.5|4432
1741874700000|2025-03-13 14:05:00|3997.5|3996|4002|4001|4007|4006|3995|3994.5|8306
1741875000000|2025-03-13 14:10:00|4002.5|4001.5|4003.5|4002.5|4005|4004|3997|3996|7212
1741875300000|2025-03-13 14:15:00|4002|4001.5|3997|3996.5|4003.5|4002.5|3996.5|3995.5|5664
1741875600000|2025-03-13 14:20:00|3996.5|3996|3991|3990|3997.5|3996.5|3988|3987|3319
1741875900000|2025-03-13 14:25:00|3991.5|3990.5|3992.5|3991.5|3995|3994.5|3991|3990|2162
1741876200000|2025-03-13 14:30:00|3993|3992|3997.5|3996.5|4000|3999.5|3993|3992|8543
1741876500000|2025-03-13 14:35:00|3997|3997|3997|3996|3998.5|3997|3992|3991|2356
1741876800000|2025-03-13 14:40:00|3996.5|3995.5|3995.5|3994.5|3997|3996.5|3992|3991.5|1878
1741877100000|2025-03-13 14:45:00|3995|3994|3993|3992|3997|3996.5|3989.5|3989|1682
1741877400000|2025-03-13 14:50:00|3992.5|3992.5|3994.5|3994|3997.5|3997|3992.5|3992.5|3249
1741877700000|2025-03-13 14:55:00|3994|3993.5|3991.5|3990.5|3994.5|3993.5|3990|3989|2054
1741878000000|2025-03-13 15:00:00|3993|3991|3996.5|3995.5|3998.5|3997.5|3993|3991|4088
1741878300000|2025-03-13 15:05:00|3996|3994.5|3992.5|3992|3999|3998.5|3989|3988|2075
1741878600000|2025-03-13 15:10:00|3994|3993.5|3989|3988|3996|3995.5|3988|3987|3038
1741878900000|2025-03-13 15:15:00|3987|3988.5|3992|3991|3992|3991.5|3986.5|3986|2399
1741879200000|2025-03-13 15:20:00|3991.5|3990.5|3990.5|3989.5|3992.5|3991.5|3988.5|3988|1336
1741879500000|2025-03-13 15:25:00|3991|3990|3988|3987|3991|3990.5|3986|3985|4511
1741879800000|2025-03-13 15:30:00|3989|3987.5|3990.5|3989.5|3991.5|3991|3988|3987.5|1152
1741880100000|2025-03-13 15:35:00|3990|3989|3981|3980|3990|3989|3977.5|3976.5|19845
1741880400000|2025-03-13 15:40:00|3981.5|3980.5|3989|3988|3991.5|3991|3980.5|3980|13927
1741880700000|2025-03-13 15:45:00|3989.5|3988.5|3994|3993.5|3995.5|3995|3988.5|3988|9619
1741881000000|2025-03-13 15:50:00|3993.5|3992|3993|3992|3994|3993|3990.5|3989.5|3150
1741881300000|2025-03-13 15:55:00|3993.5|3993|3992|3991.5|3995|3994.5|3989.5|3989|2288
1741881600000|2025-03-13 16:00:00|3993|3992.5|3992|3991|3994.5|3993.5|3990.5|3989.5|4585
1741881900000|2025-03-13 16:05:00|3991.5|3991.5|3992.5|3992|3994|3993|3986|3985|4149
1741882200000|2025-03-13 16:10:00|3992|3991.5|3989.5|3988.5|3992.5|3992|3988.5|3987.5|4486
1741882500000|2025-03-13 16:15:00|3988.5|3988|3986.5|3986|3989|3988.5|3983|3982.5|5422
1741882800000|2025-03-13 16:20:00|3986|3985.5|3987.5|3987|3989|3988.5|3984|3983.5|6439
1741883100000|2025-03-13 16:25:00|3988.5|3988|3987.5|3986.5|3990.5|3990|3986.5|3985.5|4404
1741939200000|2025-03-14 08:00:00|3967.5|3965.5|3969|3967.5|3970.5|3969|3953|3950|12191
1741939500000|2025-03-14 08:05:00|3968.5|3967|3971|3969.5|3972|3970.5|3952.5|3951|5412
1741939800000|2025-03-14 08:10:00|3970.5|3969|3973.5|3972.5|3979|3977.5|3963|3962|5997
1741940100000|2025-03-14 08:15:00|3974.5|3973.5|3978.5|3977.5|3979|3978|3969|3967.5|4808
1741940400000|2025-03-14 08:20:00|3979|3978|3983.5|3983|3987.5|3986.5|3977.5|3977|4098
1741940700000|2025-03-14 08:25:00|3984.5|3983.5|3989.5|3988.5|3991|3989.5|3984|3982.5|4932
1741941000000|2025-03-14 08:30:00|3990|3989|3985|3983.5|3995.5|3994.5|3983|3981.5|4749
1741941300000|2025-03-14 08:35:00|3984.5|3983|3989.5|3988|3990|3989.5|3981.5|3980.5|2647
1741941600000|2025-03-14 08:40:00|3989|3987.5|3990.5|3989.5|3991|3989.5|3985.5|3984.5|2852
1741941900000|2025-03-14 08:45:00|3990|3993.5|3997.5|3996.5|4000|3999|3990|3990|3926
1741942200000|2025-03-14 08:50:00|3997|3995.5|3996.5|3995.5|3998|3997.5|3991.5|3990|2885
1741942500000|2025-03-14 08:55:00|3996|3995|3998.5|3997.5|3998.5|3997.5|3993.5|3992.5|1864
1741942800000|2025-03-14 09:00:00|4000|3999|4004.5|4003.5|4006|4004.5|3998|3997|2030
1741943100000|2025-03-14 09:05:00|4005|4004|4007|4006|4008|4007|4004.5|4003.5|1589
1741943400000|2025-03-14 09:10:00|4006.5|4005|4005.5|4004|4008.5|4007.5|4002|4001.5|3146
1741943700000|2025-03-14 09:15:00|4006|4004.5|4012.5|4011|4013.5|4012.5|4004.5|4003.5|1689
1741944000000|2025-03-14 09:20:00|4012|4010.5|4008|4007|4012|4011|4006|4005|1645
1741944300000|2025-03-14 09:25:00|4008.5|4007.5|4007|4006|4008.5|4008|4002.5|4002|943
1741944600000|2025-03-14 09:30:00|4007.5|4005.5|4007|4006|4009|4007.5|4003.5|4002|1962
1741944900000|2025-03-14 09:35:00|4006.5|4005|4012.5|4012|4016|4015|4005|4004|2169
1741945200000|2025-03-14 09:40:00|4012|4011.5|4013.5|4012.5|4015|4014|4010.5|4009.5|3293
1741945500000|2025-03-14 09:45:00|4013|4012|4011.5|4010.5|4013|4012.5|4008.5|4007.5|2691
1741945800000|2025-03-14 09:50:00|4011|4010|4015.5|4014.5|4016|4015.5|4010.5|4009.5|2176
1741946100000|2025-03-14 09:55:00|4015|4014|4023|4022.5|4023.5|4023|4015|4014|1740
1741946400000|2025-03-14 10:00:00|4024|4023.5|4022|4021|4025|4024|4020|4019|1029
1741946700000|2025-03-14 10:05:00|4022.5|4022|4034|4032.5|4039.5|4039|4022.5|4022|4514
1741947000000|2025-03-14 10:10:00|4033.5|4033|4037|4035.5|4037|4036|4029.5|4028|2057
1741947300000|2025-03-14 10:15:00|4036|4036|4035|4034|4040.5|4039.5|4033.5|4032.5|1900
1741947600000|2025-03-14 10:20:00|4035.5|4034.5|4033.5|4032.5|4038|4037|4033|4032.5|906
1741947900000|2025-03-14 10:25:00|4034.5|4033.5|4035|4034.5|4037|4036.5|4033.5|4033|1331
1741948200000|2025-03-14 10:30:00|4036|4035|4034|4033.5|4036.5|4036|4033.5|4033|2663
1741948500000|2025-03-14 10:35:00|4033.5|4033|4037.5|4036.5|4039.5|4038.5|4029|4028.5|4346
1741948800000|2025-03-14 10:40:00|4037|4036|4049|4048.5|4049|4048.5|4035.5|4034.5|4462
1741949100000|2025-03-14 10:45:00|4049.5|4049|4055|4054.5|4058|4057|4045|4044.5|9105
1741949400000|2025-03-14 10:50:00|4055.5|4054|4070|4069|4074.5|4074|4054.5|4053.5|8701
1741949700000|2025-03-14 10:55:00|4070.5|4069.5|4073.5|4072.5|4075|4074.5|4069|4068|3865
1741950000000|2025-03-14 11:00:00|4074|4073|4097.5|4096.5|4097.5|4096.5|4074|4073|8089
1741950300000|2025-03-14 11:05:00|4098|4097|4094|4093|4110|4109|4087.5|4086.5|10802
1741950600000|2025-03-14 11:10:00|4093.5|4093.5|4094.5|4093.5|4099.5|4099|4093|4091.5|8257
1741950900000|2025-03-14 11:15:00|4096|4094|4092.5|4091.5|4100|4099.5|4091|4090.5|8130
1741951200000|2025-03-14 11:20:00|4092|4091|4094|4093|4097|4096|4088|4087.5|4353
1741951500000|2025-03-14 11:25:00|4093.5|4093.5|4090.5|4089.5|4098|4097|4090|4089|11970
1741951800000|2025-03-14 11:30:00|4090|4089|4094.5|4093.5|4096|4095|4089|4088.5|3775
1741952100000|2025-03-14 11:35:00|4094|4094|4097.5|4096.5|4101|4100|4094|4094|2756
1741952400000|2025-03-14 11:40:00|4098|4097|4099|4098.5|4100.5|4100|4096|4095.5|2254
1741952700000|2025-03-14 11:45:00|4098.5|4098|4102|4101|4102.5|4101.5|4095.5|4095|2185
1741953000000|2025-03-14 11:50:00|4102.5|4102|4100.5|4100|4108.5|4107.5|4100.5|4100|3172
1741953300000|2025-03-14 11:55:00|4101|4099.5|4102.5|4101.5|4106|4105.5|4099|4098.5|3991
1741953600000|2025-03-14 12:00:00|4102|4102|4104|4103|4105|4104|4102|4101|2660
1741953900000|2025-03-14 12:05:00|4103.5|4102.5|4106|4105.5|4107|4106.5|4099|4098.5|3792
1741954200000|2025-03-14 12:10:00|4105.5|4105|4099.5|4098.5|4110|4109|4098.5|4097.5|5061
1741954500000|2025-03-14 12:15:00|4100|4099|4103.5|4102.5|4103.5|4102.5|4089.5|4089|3559
1741954800000|2025-03-14 12:20:00|4104.5|4103.5|4101|4100|4109|4108.5|4101|4100|3722
1741955100000|2025-03-14 12:25:00|4100.5|4100.5|4106.5|4105|4108.5|4107.5|4100.5|4099.5|2724
1741955400000|2025-03-14 12:30:00|4107|4105.5|4115|4114|4115|4114|4106|4105|4930
1741955700000|2025-03-14 12:35:00|4115.5|4114.5|4107|4106|4115.5|4114.5|4106|4105.5|4887
1741956000000|2025-03-14 12:40:00|4106.5|4105.5|4107.5|4106.5|4107.5|4107|4102|4101.5|4642
1741956300000|2025-03-14 12:45:00|4107|4107|4099.5|4098.5|4108|4107.5|4098.5|4098|4336
1741956600000|2025-03-14 12:50:00|4099|4099|4098.5|4097.5|4101.5|4100.5|4098|4097.5|2806
1741956900000|2025-03-14 12:55:00|4099|4098|4094.5|4093.5|4101|4100|4092|4091.5|3760
1741957200000|2025-03-14 13:00:00|4095|4094.5|4089|4088.5|4095.5|4094.5|4084|4083|4422
1741957500000|2025-03-14 13:05:00|4090.5|4089.5|4091.5|4090.5|4093.5|4092.5|4086.5|4086|2837
1741957800000|2025-03-14 13:10:00|4092.5|4091.5|4087|4085.5|4093.5|4092.5|4084.5|4083.5|2837
1741958100000|2025-03-14 13:15:00|4086.5|4086|4076|4075|4087.5|4087|4075|4074|3463
1741958400000|2025-03-14 13:20:00|4075|4074.5|4079.5|4078.5|4083.5|4082.5|4074.5|4073.5|2107
1741958700000|2025-03-14 13:25:00|4079|4078|4076|4075|4080|4079|4072.5|4072|1889
1741959000000|2025-03-14 13:30:00|4077|4076.5|4077.5|4076.5|4079|4078.5|4069.5|4068.5|6740
1741959300000|2025-03-14 13:35:00|4078.5|4077.5|4088|4086.5|4090.5|4090|4076|4074.5|4033
1741959600000|2025-03-14 13:40:00|4088.5|4087|4089|4088|4094.5|4094|4087.5|4086.5|3114
1741959900000|2025-03-14 13:45:00|4089.5|4088.5|4088|4087|4092.5|4091.5|4084.5|4083.5|2555
1741960200000|2025-03-14 13:50:00|4089|4088.5|4094.5|4093.5|4094.5|4094|4083.5|4082|2260
1741960500000|2025-03-14 13:55:00|4094|4092.5|4093.5|4092|4094.5|4093|4088.5|4087.5|2536
1741960800000|2025-03-14 14:00:00|4088.5|4088|4096|4095.5|4096|4095.5|4084|4083|5573
1741961100000|2025-03-14 14:05:00|4096.5|4096|4092|4090.5|4099|4098|4086.5|4085.5|4959
1741961400000|2025-03-14 14:10:00|4091|4091|4093.5|4092.5|4097|4096|4090|4089|5377
1741961700000|2025-03-14 14:15:00|4094|4092|4093.5|4092.5|4097.5|4097|4092.5|4091.5|2608
1741962000000|2025-03-14 14:20:00|4093|4092|4100|4099|4101|4100.5|4088.5|4088|2555
1741962300000|2025-03-14 14:25:00|4099.5|4100|4101|4100|4105|4104|4098|4097|3522
1741962600000|2025-03-14 14:30:00|4101.5|4099|4096|4095|4104|4103|4094.5|4094|3939
1741962900000|2025-03-14 14:35:00|4096.5|4095.5|4102|4101.5|4102|4101.5|4092|4090.5|2412
1741963200000|2025-03-14 14:40:00|4102.5|4102|4105.5|4105|4106.5|4105.5|4099|4098.5|2072
1741963500000|2025-03-14 14:45:00|4106.5|4105.5|4105.5|4105|4108.5|4107.5|4103.5|4103|8007
1741963800000|2025-03-14 14:50:00|4106|4104.5|4098.5|4097.5|4106|4104.5|4097.5|4097|3216
1741964100000|2025-03-14 14:55:00|4098|4097|4098.5|4097|4099.5|4098|4092.5|4092|3064
1741964400000|2025-03-14 15:00:00|4098|4097.5|4097|4096.5|4100.5|4099.5|4094|4093|4934
1741964700000|2025-03-14 15:05:00|4097.5|4097.5|4093.5|4092|4099.5|4098.5|4093|4092|5060
1741965000000|2025-03-14 15:10:00|4093|4091|4094.5|4094|4097.5|4096.5|4092|4091|2940
1741965300000|2025-03-14 15:15:00|4095|4094.5|4096|4095.5|4102.5|4101.5|4094.5|4094|2102
1741965600000|2025-03-14 15:20:00|4096.5|4095|4104|4103|4104|4103|4094|4093|3157
1741965900000|2025-03-14 15:25:00|4103.5|4102.5|4106|4105|4107|4106|4103|4102|4901
1741966200000|2025-03-14 15:30:00|4106.5|4105.5|4099.5|4098.5|4109.5|4109|4097|4096|4983
1741966500000|2025-03-14 15:35:00|4100.5|4099.5|4093.5|4092.5|4104|4102.5|4092|4091|2578
1741966800000|2025-03-14 15:40:00|4092.5|4093|4089|4088.5|4094.5|4094|4088.5|4087.5|2557
1741967100000|2025-03-14 15:45:00|4088|4088|4082|4081|4088|4088|4079.5|4079|5367
1741967400000|2025-03-14 15:50:00|4080.5|4080|4084.5|4084|4085|4084.5|4076.5|4076|3737
1741967700000|2025-03-14 15:55:00|4083.5|4082.5|4080|4079.5|4084.5|4084|4078|4077|2947
1741968000000|2025-03-14 16:00:00|4080.5|4080|4083.5|4082.5|4087|4086.5|4079|4078|4887
1741968300000|2025-03-14 16:05:00|4082.5|4081.5|4089.5|4088.5|4091|4090|4081.5|4080.5|5343
1741968600000|2025-03-14 16:10:00|4090.5|4089|4095.5|4095|4096.5|4096|4089.5|4089|3401
1741968900000|2025-03-14 16:15:00|4096|4094.5|4097.5|4096.5|4097.5|4097|4090|4089.5|6182
1741969200000|2025-03-14 16:20:00|4096.5|4096|4096|4095.5|4101.5|4101|4095.5|4094.5|12094
1741969500000|2025-03-14 16:25:00|4096.5|4096|4102.5|4101.5|4103|4102|4095.5|4095|10106
1742198400000|2025-03-17 08:00:00|4111.5|4109.5|4115|4112.5|4125|4122|4104|4101|10742
1742198700000|2025-03-17 08:05:00|4114.5|4113.5|4143|4141.5|4143.5|4142.5|4114.5|4112.5|8548
1742199000000|2025-03-17 08:10:00|4143.5|4142|4143|4142|4147.5|4146|4129.5|4128|7915
1742199300000|2025-03-17 08:15:00|4143.5|4142.5|4146|4145.5|4154|4152.5|4141|4140|8170
1742199600000|2025-03-17 08:20:00|4144.5|4143|4157|4155.5|4158.5|4157|4143|4142|6902
1742199900000|2025-03-17 08:25:00|4156.5|4156|4157|4156|4159|4158|4153|4152|5464
1742200200000|2025-03-17 08:30:00|4158|4157|4151.5|4150|4158|4157|4147.5|4146.5|4646
1742200500000|2025-03-17 08:35:00|4151|4150.5|4154|4153|4158|4157|4145.5|4144.5|5178
1742200800000|2025-03-17 08:40:00|4153.5|4153.5|4164|4163.5|4167|4166.5|4150|4149.5|4006
1742201100000|2025-03-17 08:45:00|4163.5|4162.5|4165|4163.5|4167|4166.5|4160.5|4160|2949
1742201400000|2025-03-17 08:50:00|4165.5|4164|4170.5|4169.5|4171|4170|4162|4161.5|4136
1742201700000|2025-03-17 08:55:00|4170|4169|4168.5|4167.5|4175|4174.5|4167|4166|4874
1742202000000|2025-03-17 09:00:00|4168|4167|4160|4159|4168|4167|4155|4154|3481
1742202300000|2025-03-17 09:05:00|4161.5|4159.5|4157|4156.5|4166|4165|4157|4156|2805
1742202600000|2025-03-17 09:10:00|4156.5|4155|4155.5|4154.5|4157.5|4156.5|4149|4148.5|4308
1742202900000|2025-03-17 09:15:00|4156|4153.5|4148.5|4147.5|4156|4153.5|4144.5|4143.5|3360
1742203200000|2025-03-17 09:20:00|4149|4148.5|4155|4154|4158|4157|4146.5|4146|4668
1742203500000|2025-03-17 09:25:00|4154.5|4153.5|4157|4156|4159|4158.5|4152|4151|3062
1742203800000|2025-03-17 09:30:00|4156|4155.5|4161.5|4160.5|4163.5|4163|4155|4154|3617
1742204100000|2025-03-17 09:35:00|4160.5|4161|4162|4161|4163|4162|4156|4155|2599
1742204400000|2025-03-17 09:40:00|4161.5|4160.5|4154.5|4153|4163|4162|4154|4153|2688
1742204700000|2025-03-17 09:45:00|4154|4152.5|4155|4154|4162|4161|4154|4152.5|2353
1742205000000|2025-03-17 09:50:00|4155.5|4154.5|4151.5|4150.5|4155.5|4155|4148|4146.5|3266
1742205300000|2025-03-17 09:55:00|4151|4150|4158.5|4157.5|4158.5|4157.5|4150.5|4150|1796
1742205600000|2025-03-17 10:00:00|4157|4156|4161.5|4161|4163.5|4162.5|4155.5|4154.5|3135
1742205900000|2025-03-17 10:05:00|4161|4160.5|4161|4160.5|4162.5|4162|4159|4158.5|2945
1742206200000|2025-03-17 10:10:00|4161.5|4160|4157.5|4156.5|4161.5|4160|4156.5|4155.5|2779
1742206500000|2025-03-17 10:15:00|4157|4156|4156|4155|4157|4156|4153.5|4153|3578
1742206800000|2025-03-17 10:20:00|4157|4155.5|4154|4153.5|4157|4156.5|4152.5|4151.5|1919
1742207100000|2025-03-17 10:25:00|4153.5|4153|4154|4153|4155|4154|4150.5|4150|1572
1742207400000|2025-03-17 10:30:00|4153.5|4154.5|4158.5|4157.5|4159.5|4158.5|4153.5|4153.5|2285
1742207700000|2025-03-17 10:35:00|4158|4158|4159.5|4158.5|4160.5|4160|4157.5|4156.5|2687
1742208000000|2025-03-17 10:40:00|4160.5|4159|4156.5|4156|4160.5|4159.5|4153.5|4153|5545
1742208300000|2025-03-17 10:45:00|4157|4156.5|4157.5|4156.5|4160.5|4160|4156.5|4156|5055
1742208600000|2025-03-17 10:50:00|4157|4156|4159.5|4158.5|4160|4159.5|4156.5|4156|1128
1742208900000|2025-03-17 10:55:00|4159|4158|4160.5|4160|4162.5|4162|4159|4158|1525
1742209200000|2025-03-17 11:00:00|4161|4160.5|4166|4165.5|4166.5|4165.5|4160.5|4160|3947
1742209500000|2025-03-17 11:05:00|4165.5|4164.5|4165.5|4164.5|4165.5|4164.5|4161|4160|1792
1742209800000|2025-03-17 11:10:00|4165|4165.5|4168.5|4167.5|4169.5|4169|4165|4165.5|2255
1742210100000|2025-03-17 11:15:00|4168|4166.5|4167|4166|4169|4168.5|4165.5|4164.5|1886
1742210400000|2025-03-17 11:20:00|4166.5|4166.5|4162.5|4161.5|4167|4166.5|4162.5|4161.5|1917
1742210700000|2025-03-17 11:25:00|4161.5|4161|4159|4158.5|4162|4161.5|4159|4158.5|1803
1742211000000|2025-03-17 11:30:00|4159.5|4157|4155|4154.5|4160|4159.5|4155|4154.5|3530
1742211300000|2025-03-17 11:35:00|4155.5|4155|4158|4157.5|4160|4159.5|4155.5|4154.5|2296
1742211600000|2025-03-17 11:40:00|4158.5|4158|4162|4161|4163.5|4163|4158|4158|2217
1742211900000|2025-03-17 11:45:00|4162.5|4161.5|4158.5|4158|4162.5|4162|4158.5|4158|1369
1742212200000|2025-03-17 11:50:00|4159|4157.5|4162.5|4161.5|4162.5|4162|4155.5|4154.5|1631
1742212500000|2025-03-17 11:55:00|4161.5|4161|4162.5|4161|4163|4162|4160|4159|1202
1742212800000|2025-03-17 12:00:00|4162|4161.5|4162|4161.5|4162.5|4162|4158|4157|1292
1742213100000|2025-03-17 12:05:00|4161.5|4161|4161.5|4161|4162.5|4161.5|4157.5|4156.5|2253
1742213400000|2025-03-17 12:10:00|4161|4160.5|4164|4163.5|4165.5|4165|4160.5|4159.5|1109
1742213700000|2025-03-17 12:15:00|4163.5|4163|4165|4164|4167|4166|4163|4162.5|1551
1742214000000|2025-03-17 12:20:00|4164.5|4164.5|4168|4167.5|4168.5|4168|4164|4163.5|1317
1742214300000|2025-03-17 12:25:00|4167.5|4167|4168|4167.5|4169|4168|4165.5|4164.5|2138
1742214600000|2025-03-17 12:30:00|4167.5|4167|4172|4171|4173.5|4172.5|4167|4166|2717
1742214900000|2025-03-17 12:35:00|4173|4172|4180.5|4179.5|4181.5|4181|4172|4171.5|3820
1742215200000|2025-03-17 12:40:00|4180|4179|4176.5|4176|4182|4181.5|4176.5|4176|2309
1742215500000|2025-03-17 12:45:00|4177|4176.5|4174|4173.5|4177.5|4177|4173|4172.5|2173
1742215800000|2025-03-17 12:50:00|4173.5|4173|4178|4177|4179.5|4179|4173.5|4173|1883
1742216100000|2025-03-17 12:55:00|4178.5|4177.5|4178.5|4177.5|4179.5|4178.5|4175.5|4175|1804
1742216400000|2025-03-17 13:00:00|4178|4178|4173|4172.5|4178.5|4178|4171|4170.5|1436
1742216700000|2025-03-17 13:05:00|4173.5|4172|4173|4172|4174|4173.5|4171.5|4170.5|1602
1742217000000|2025-03-17 13:10:00|4172.5|4171.5|4175.5|4174.5|4176|4175|4169.5|4168.5|3338
1742217300000|2025-03-17 13:15:00|4176|4175.5|4172|4171.5|4176|4175.5|4170|4169.5|3057
1742217600000|2025-03-17 13:20:00|4171.5|4171|4172.5|4172|4173.5|4173|4171|4170.5|1999
1742217900000|2025-03-17 13:25:00|4172|4171.5|4165|4164|4172.5|4171.5|4164.5|4164|3655
1742218200000|2025-03-17 13:30:00|4166|4165|4173|4172.5|4175.5|4174.5|4165|4164.5|6055
1742218500000|2025-03-17 13:35:00|4173.5|4173|4179|4178|4179|4178.5|4173.5|4173|7197
1742218800000|2025-03-17 13:40:00|4179.5|4179|4185|4184.5|4186|4185.5|4179|4177.5|7187
1742219100000|2025-03-17 13:45:00|4186.5|4185.5|4178.5|4178|4187.5|4186.5|4177.5|4177|3698
1742219400000|2025-03-17 13:50:00|4179|4177.5|4182|4181|4182.5|4182|4176|4175.5|5322
1742219700000|2025-03-17 13:55:00|4181.5|4181.5|4181.5|4181|4184|4183.5|4178.5|4177.5|3510
1742220000000|2025-03-17 14:00:00|4181|4180.5|4177.5|4176.5|4183|4182.5|4175.5|4174.5|4126
1742220300000|2025-03-17 14:05:00|4178|4177|4175.5|4174.5|4179|4178.5|4172.5|4171.5|5359
1742220600000|2025-03-17 14:10:00|4175|4174|4176|4175.5|4179|4178|4173|4172.5|4537
1742220900000|2025-03-17 14:15:00|4176.5|4176|4174.5|4173.5|4176.5|4176|4172|4171|4145
1742221200000|2025-03-17 14:20:00|4175|4174|4172|4171|4176|4175|4170|4169.5|3120
1742221500000|2025-03-17 14:25:00|4173|4171.5|4175|4174|4177.5|4177|4169.5|4169|7577
1742221800000|2025-03-17 14:30:00|4174|4173.5|4185|4184.5|4188|4187.5|4174|4173|4591
1742222100000|2025-03-17 14:35:00|4184.5|4184|4186|4185.5|4186|4185.5|4182|4181|4524
1742222400000|2025-03-17 14:40:00|4185.5|4185|4185|4184|4186.5|4186|4183.5|4183|4844
1742222700000|2025-03-17 14:45:00|4184.5|4184.5|4185.5|4185|4187|4186|4183|4182.5|2932
1742223000000|2025-03-17 14:50:00|4186|4185.5|4182|4181|4186|4185.5|4181|4180.5|5561
1742223300000|2025-03-17 14:55:00|4182.5|4182|4184|4183.5|4185|4184.5|4180.5|4179.5|3637
1742223600000|2025-03-17 15:00:00|4184.5|4184|4185|4184.5|4189|4188.5|4184|4183|5144
1742223900000|2025-03-17 15:05:00|4185.5|4185|4185.5|4185|4187.5|4187|4184.5|4184|1628
1742224200000|2025-03-17 15:10:00|4186|4185.5|4185|4184.5|4186.5|4186|4184.5|4184|3737
1742224500000|2025-03-17 15:15:00|4185.5|4185|4184.5|4183.5|4185.5|4185|4183|4182.5|3787
1742224800000|2025-03-17 15:20:00|4183.5|4184|4180|4179.5|4183.5|4184|4177.5|4177|4892
1742225100000|2025-03-17 15:25:00|4179.5|4179|4176.5|4175.5|4180.5|4179.5|4176.5|4175.5|2512
1742225400000|2025-03-17 15:30:00|4177|4176|4173|4172.5|4179|4178|4171|4170.5|4578
1742225700000|2025-03-17 15:35:00|4173.5|4172|4173.5|4173|4174|4173.5|4171.5|4171|3127
1742226000000|2025-03-17 15:40:00|4173|4172.5|4176.5|4176|4177|4176.5|4170.5|4169.5|2394
1742226300000|2025-03-17 15:45:00|4176|4175.5|4178.5|4178|4179|4178.5|4176|4175.5|1925
1742226600000|2025-03-17 15:50:00|4178|4177.5|4176|4175.5|4179|4178.5|4176|4175.5|1929
1742226900000|2025-03-17 15:55:00|4175|4174.5|4174|4173.5|4179|4178.5|4173|4172.5|1718
1742227200000|2025-03-17 16:00:00|4173.5|4173|4172.5|4171.5|4175.5|4175|4170|4169.5|4959
1742227500000|2025-03-17 16:05:00|4171.5|4171|4176|4175.5|4177|4176.5|4170|4169.5|7144
1742227800000|2025-03-17 16:10:00|4175.5|4175|4174.5|4174|4179|4178|4170.5|4170|6119
1742228100000|2025-03-17 16:15:00|4175|4174.5|4172|4171.5|4176|4175.5|4171|4170.5|7457
1742228400000|2025-03-17 16:20:00|4171.5|4171|4166.5|4166|4171.5|4171|4164.5|4164|5913
1742228700000|2025-03-17 16:25:00|4167|4166.5|4170.5|4170|4172|4171.5|4166.5|4166|8917
1742284800000|2025-03-18 08:00:00|4167|4163.5|4199|4197|4199.5|4198|4163|4161|9333
1742285100000|2025-03-18 08:05:00|4198.5|4195|4187|4186.5|4198.5|4195.5|4178.5|4176|8765
1742285400000|2025-03-18 08:10:00|4186|4185|4204|4202.5|4204|4202.5|4182|4180.5|6126
1742285700000|2025-03-18 08:15:00|4205|4203.5|4209|4208|4212|4211|4199|4197.5|5291
1742286000000|2025-03-18 08:20:00|4208.5|4207.5|4216.5|4215.5|4222|4221|4208|4207|6275
1742286300000|2025-03-18 08:25:00|4217.5|4215|4232|4231|4232.5|4231|4214|4213.5|3986
1742286600000|2025-03-18 08:30:00|4232.5|4231.5|4239|4238.5|4242|4240.5|4231.5|4231|5072
1742286900000|2025-03-18 08:35:00|4239.5|4239|4226|4225|4240.5|4240|4226|4225|3710
1742287200000|2025-03-18 08:40:00|4224.5|4223.5|4226|4225|4232.5|4231|4224.5|4223.5|2722
1742287500000|2025-03-18 08:45:00|4226.5|4225.5|4220|4219|4228|4226.5|4219.5|4218.5|4913
1742287800000|2025-03-18 08:50:00|4221.5|4220.5|4221.5|4220.5|4223.5|4222.5|4212.5|4211.5|4102
1742288100000|2025-03-18 08:55:00|4222|4220|4221.5|4220.5|4224.5|4223.5|4217|4216.5|1149
1742288400000|2025-03-18 09:00:00|4222|4221|4229|4228|4232.5|4231|4220.5|4219.5|3805
1742288700000|2025-03-18 09:05:00|4229.5|4228.5|4232.5|4232|4235.5|4234|4228|4227|3257
1742289000000|2025-03-18 09:10:00|4232|4231.5|4222.5|4221.5|4233.5|4232.5|4220.5|4219.5|3243
1742289300000|2025-03-18 09:15:00|4223|4222|4230|4229|4231.5|4230.5|4222|4221.5|1817
1742289600000|2025-03-18 09:20:00|4230.5|4230|4230.5|4230|4232.5|4232|4227.5|4226.5|2212
1742289900000|2025-03-18 09:25:00|4230|4229.5|4228.5|4227.5|4236|4235|4228.5|4227.5|3459
1742290200000|2025-03-18 09:30:00|4229|4228|4229|4227.5|4230.5|4229.5|4225.5|4224.5|2825
1742290500000|2025-03-18 09:35:00|4228.5|4227|4227|4226|4228.5|4227.5|4223.5|4223|3481
1742290800000|2025-03-18 09:40:00|4226.5|4226.5|4226|4224.5|4229|4228.5|4223|4222|2091
1742291100000|2025-03-18 09:45:00|4226.5|4225|4227.5|4226.5|4227.5|4226.5|4223.5|4222.5|2592
1742291400000|2025-03-18 09:50:00|4227|4226|4228|4227|4228.5|4227.5|4222|4221|2876
1742291700000|2025-03-18 09:55:00|4228.5|4227.5|4232.5|4231|4236|4234.5|4227|4226|4624
1742292000000|2025-03-18 10:00:00|4232|4230.5|4235|4234|4236|4235.5|4230.5|4229.5|5501
1742292300000|2025-03-18 10:05:00|4235.5|4234.5|4235.5|4234|4241|4240.5|4234.5|4233|5559
1742292600000|2025-03-18 10:10:00|4236|4234.5|4224.5|4223.5|4239|4238|4221.5|4220.5|8261
1742292900000|2025-03-18 10:15:00|4223.5|4222|4226|4225|4226.5|4225.5|4217.5|4217|5299
1742293200000|2025-03-18 10:20:00|4226.5|4224.5|4223.5|4222.5|4231|4230|4223|4222.5|2157
1742293500000|2025-03-18 10:25:00|4224|4223|4224.5|4223|4226.5|4226|4222|4221|1815
1742293800000|2025-03-18 10:30:00|4225|4223.5|4224|4222.5|4225|4223.5|4221|4220|1350
1742294100000|2025-03-18 10:35:00|4223.5|4223|4223|4222|4225.5|4224.5|4222|4221.5|889
1742294400000|2025-03-18 10:40:00|4222.5|4221.5|4224.5|4223.5|4225.5|4225|4222|4221.5|1585
1742294700000|2025-03-18 10:45:00|4224|4223|4222|4221|4225|4224.5|4222|4221|1690
1742295000000|2025-03-18 10:50:00|4222.5|4220|4228|4227|4228|4227|4221|4220|1121
1742295300000|2025-03-18 10:55:00|4228.5|4228|4229.5|4229|4230|4229.5|4225.5|4224.5|3387
1742295600000|2025-03-18 11:00:00|4231|4230|4228.5|4227.5|4233|4232|4227|4226.5|2914
1742295900000|2025-03-18 11:05:00|4229|4228|4230|4229.5|4232.5|4231.5|4228|4227|2704
1742296200000|2025-03-18 11:10:00|4230.5|4230|4231|4230|4233|4232|4228|4227|3280
1742296500000|2025-03-18 11:15:00|4231.5|4230.5|4234|4233|4235|4234|4229.5|4228.5|1193
1742296800000|2025-03-18 11:20:00|4235|4234|4237|4236|4241|4240|4235|4234|2300
1742297100000|2025-03-18 11:25:00|4236|4236.5|4233.5|4232.5|4238.5|4237.5|4233|4232|1616
1742297400000|2025-03-18 11:30:00|4234|4233.5|4238.5|4237.5|4239.5|4238.5|4233.5|4233|2383
1742297700000|2025-03-18 11:35:00|4238|4238|4236.5|4236|4240|4239|4236.5|4236|1672
1742298000000|2025-03-18 11:40:00|4236|4235|4237|4236|4240|4239|4235|4234|1163
1742298300000|2025-03-18 11:45:00|4237.5|4236.5|4238.5|4237.5|4239.5|4238.5|4236|4235.5|1338
1742298600000|2025-03-18 11:50:00|4238|4237|4238|4237|4239.5|4238.5|4236|4235.5|1302
1742298900000|2025-03-18 11:55:00|4238.5|4237.5|4241|4240.5|4242|4241.5|4238.5|4237.5|1853
1742299200000|2025-03-18 12:00:00|4241.5|4241|4233|4232|4242|4241|4232.5|4231.5|3684
1742299500000|2025-03-18 12:05:00|4233.5|4232.5|4232.5|4231.5|4235|4234.5|4230.5|4230|1460
1742299800000|2025-03-18 12:10:00|4231|4230|4238.5|4238|4239.5|4239|4230|4229|4048
1742300100000|2025-03-18 12:15:00|4239|4237.5|4238|4237.5|4239|4237.5|4235.5|4235|2686
1742300400000|2025-03-18 12:20:00|4238.5|4238|4244.5|4243.5|4245|4244|4236.5|4236|3475
1742300700000|2025-03-18 12:25:00|4245|4244|4247.5|4246|4248|4247.5|4245|4244|1809
1742301000000|2025-03-18 12:30:00|4248|4246.5|4247.5|4247|4252.5|4251.5|4246.5|4245.5|2848
1742301300000|2025-03-18 12:35:00|4247|4246.5|4251|4250|4252|4250.5|4245.5|4245|3353
1742301600000|2025-03-18 12:40:00|4250.5|4249.5|4252|4251|4252|4251.5|4249.5|4248.5|1730
1742301900000|2025-03-18 12:45:00|4251.5|4250.5|4249.5|4249|4252.5|4251.5|4249.5|4248.5|1809
1742302200000|2025-03-18 12:50:00|4250.5|4249.5|4246|4245|4251|4250|4246|4245|2361
1742302500000|2025-03-18 12:55:00|4245|4244.5|4246|4245|4247.5|4247|4245|4244.5|3292
1742302800000|2025-03-18 13:00:00|4245|4244.5|4242.5|4242|4246|4245|4241|4240.5|6574
1742303100000|2025-03-18 13:05:00|4243|4241.5|4242|4241|4243.5|4243|4238.5|4238|2472
1742303400000|2025-03-18 13:10:00|4242.5|4242|4245|4243.5|4245.5|4244.5|4241.5|4241|1721
1742303700000|2025-03-18 13:15:00|4246|4245|4248|4246.5|4248|4247.5|4244|4243.5|2916
1742304000000|2025-03-18 13:20:00|4247.5|4246|4247|4246|4249|4248.5|4245|4244|2969
1742304300000|2025-03-18 13:25:00|4246.5|4245.5|4245.5|4245|4248|4247|4243.5|4242.5|2496
1742304600000|2025-03-18 13:30:00|4246|4245.5|4247|4246|4249|4248.5|4242.5|4242|3528
1742304900000|2025-03-18 13:35:00|4246.5|4245.5|4242.5|4241.5|4248|4247|4242|4241|4164
1742305200000|2025-03-18 13:40:00|4242|4241|4245.5|4244.5|4247.5|4247|4241|4240|3309
1742305500000|2025-03-18 13:45:00|4245|4244|4245|4244.5|4247|4245.5|4242.5|4242|3220
1742305800000|2025-03-18 13:50:00|4244.5|4244|4243.5|4242|4246.5|4245.5|4241|4240.5|4648
1742306100000|2025-03-18 13:55:00|4244|4242.5|4239|4238.5|4244|4242.5|4235.5|4234.5|3029
1742306400000|2025-03-18 14:00:00|4238.5|4238|4239|4238|4239.5|4238.5|4235|4234.5|2349
1742306700000|2025-03-18 14:05:00|4239.5|4238.5|4245|4244|4245|4244|4239.5|4238|1992
1742307000000|2025-03-18 14:10:00|4245.5|4244.5|4246.5|4245.5|4246.5|4246|4241.5|4241|1777
1742307300000|2025-03-18 14:15:00|4247|4246|4246|4245|4248.5|4247.5|4243|4242|2289
1742307600000|2025-03-18 14:20:00|4246.5|4245.5|4246|4245|4249|4248|4245.5|4244.5|1690
1742307900000|2025-03-18 14:25:00|4246.5|4245.5|4246|4245|4248|4247|4243.5|4243|3246
1742308200000|2025-03-18 14:30:00|4245.5|4244.5|4247.5|4246.5|4248|4247|4241.5|4241|3478
1742308500000|2025-03-18 14:35:00|4248.5|4247.5|4241.5|4240.5|4248.5|4247.5|4239|4238|3351
1742308800000|2025-03-18 14:40:00|4241|4241|4246|4245.5|4246|4245.5|4240.5|4240|3252
1742309100000|2025-03-18 14:45:00|4245.5|4245|4259|4258|4262|4261.5|4244.5|4244|6402
1742309400000|2025-03-18 14:50:00|4258.5|4256.5|4254.5|4254|4258.5|4257|4250.5|4249.5|3020
1742309700000|2025-03-18 14:55:00|4256.5|4255|4253.5|4252.5|4260|4259|4252|4251|2927
1742310000000|2025-03-18 15:00:00|4253|4253|4242|4241.5|4254|4253|4236.5|4236|6340
1742310300000|2025-03-18 15:05:00|4242.5|4241|4241|4240.5|4245.5|4244.5|4240|4239.5|3371
1742310600000|2025-03-18 15:10:00|4240|4239|4247|4246.5|4249|4248|4239.5|4239|2942
1742310900000|2025-03-18 15:15:00|4246.5|4246|4254|4253.5|4255|4254.5|4246|4245.5|3819
1742311200000|2025-03-18 15:20:00|4254.5|4253|4253|4252|4254.5|4253.5|4250|4249|2644
1742311500000|2025-03-18 15:25:00|4253.5|4253|4252.5|4251.5|4254|4253|4248.5|4248|2813
1742311800000|2025-03-18 15:30:00|4253|4252.5|4255|4254.5|4258|4257|4250|4249|5160
1742312100000|2025-03-18 15:35:00|4254.5|4254|4264|4263|4264|4263|4254|4253|3665
1742312400000|2025-03-18 15:40:00|4265|4264.5|4266|4265.5|4268|4267|4261.5|4261|4551
1742312700000|2025-03-18 15:45:00|4267|4266.5|4265|4264|4268|4267|4263.5|4263|3901
1742313000000|2025-03-18 15:50:00|4264.5|4263.5|4258.5|4258|4267|4266|4256|4255|2589
1742313300000|2025-03-18 15:55:00|4259|4257.5|4263|4262|4264|4263|4258.5|4257.5|5023
1742313600000|2025-03-18 16:00:00|4262.5|4261.5|4260|4259|4264|4263|4256|4255.5|4602
1742313900000|2025-03-18 16:05:00|4260.5|4259.5|4271.5|4270.5|4272|4271.5|4260.5|4259|6753
1742314200000|2025-03-18 16:10:00|4271|4271|4271.5|4270.5|4274|4273|4269.5|4269|4894
1742314500000|2025-03-18 16:15:00|4272|4271|4272|4271.5|4274.5|4274|4271|4270|5508
1742314800000|2025-03-18 16:20:00|4271.5|4271|4269.5|4268.5|4272|4271.5|4267.5|4266.5|6398
1742315100000|2025-03-18 16:25:00|4269|4269.5|4275|4274|4276|4275.5|4269|4269|11706
1742371200000|2025-03-19 08:00:00|4265|4261.5|4263|4261|4275|4273|4258.5|4255.5|7809
1742371500000|2025-03-19 08:05:00|4262|4260.5|4256.5|4255.5|4266.5|4264.5|4254|4252.5|7944
1742371800000|2025-03-19 08:10:00|4257.5|4256.5|4260|4258|4261|4259.5|4246.5|4245|7473
1742372100000|2025-03-19 08:15:00|4259.5|4258.5|4259|4257.5|4266|4265|4252|4251|4226
1742372400000|2025-03-19 08:20:00|4258.5|4258|4256.5|4255.5|4264|4263|4256.5|4255|2570
1742372700000|2025-03-19 08:25:00|4257|4256|4273.5|4272.5|4273.5|4272.5|4254|4252.5|4187
1742373000000|2025-03-19 08:30:00|4274|4273|4271.5|4270|4276|4275|4269|4267.5|2572
1742373300000|2025-03-19 08:35:00|4273.5|4272|4270|4269|4279.5|4279|4269.5|4268.5|3682
1742373600000|2025-03-19 08:40:00|4271|4269.5|4274|4273|4274.5|4273.5|4268.5|4267|2693
1742373900000|2025-03-19 08:45:00|4274.5|4273.5|4275|4274|4276|4275|4268.5|4267|2403
1742374200000|2025-03-19 08:50:00|4275.5|4274.5|4274.5|4273.5|4276|4275|4267.5|4266.5|1891
1742374500000|2025-03-19 08:55:00|4275.5|4274.5|4270.5|4269.5|4277.5|4276|4268|4267|2590
1742374800000|2025-03-19 09:00:00|4270|4270|4265.5|4264.5|4271.5|4270.5|4265.5|4264.5|5442
1742375100000|2025-03-19 09:05:00|4265|4264|4265.5|4265|4266.5|4265|4259.5|4259|1957
1742375400000|2025-03-19 09:10:00|4265|4264.5|4258|4257|4266.5|4265.5|4254|4253.5|3802
1742375700000|2025-03-19 09:15:00|4259|4258|4262.5|4261.5|4264|4263|4257|4256.5|2221
1742376000000|2025-03-19 09:20:00|4263.5|4262|4265|4264.5|4266|4265.5|4260|4259|2879
1742376300000|2025-03-19 09:25:00|4265.5|4265|4268|4267|4268|4267|4263.5|4263|1512
1742376600000|2025-03-19 09:30:00|4267.5|4267.5|4269.5|4268.5|4272.5|4271.5|4266.5|4265|3142
1742376900000|2025-03-19 09:35:00|4270.5|4269|4265|4264.5|4270.5|4269.5|4264.5|4263.5|2328
1742377200000|2025-03-19 09:40:00|4265.5|4264|4260.5|4260|4267.5|4267|4260.5|4259.5|2707
1742377500000|2025-03-19 09:45:00|4261|4260.5|4263.5|4262|4263.5|4262|4259|4258|2990
1742377800000|2025-03-19 09:50:00|4263|4262.5|4269|4268|4269.5|4268|4262.5|4261|1916
1742378100000|2025-03-19 09:55:00|4268.5|4267|4271|4270|4271|4270|4266|4265|2742
1742378400000|2025-03-19 10:00:00|4271.5|4270.5|4270.5|4270|4272.5|4272|4264.5|4263|1830
1742378700000|2025-03-19 10:05:00|4271|4269.5|4269|4268|4271.5|4270.5|4267|4266|2132
1742379000000|2025-03-19 10:10:00|4268.5|4267.5|4273.5|4272.5|4274|4273.5|4267|4266.5|3051
1742379300000|2025-03-19 10:15:00|4274|4273|4271|4270|4274|4273.5|4268.5|4268|3465
1742379600000|2025-03-19 10:20:00|4270.5|4270.5|4265.5|4264.5|4272.5|4271.5|4263.5|4262.5|3392
1742379900000|2025-03-19 10:25:00|4264.5|4264|4264|4263.5|4266|4265.5|4263|4262.5|2517
1742380200000|2025-03-19 10:30:00|4263.5|4263|4266.5|4265.5|4267|4266|4262|4261|1470
1742380500000|2025-03-19 10:35:00|4267.5|4267|4266|4265|4272|4271.5|4264.5|4263|2307
1742380800000|2025-03-19 10:40:00|4265.5|4264.5|4265.5|4264.5|4266|4265.5|4263|4262|1136
1742381100000|2025-03-19 10:45:00|4266.5|4265.5|4268|4267|4270|4269|4266.5|4265.5|2021
1742381400000|2025-03-19 10:50:00|4267.5|4266.5|4264|4263|4269|4268|4260.5|4260|2220
1742381700000|2025-03-19 10:55:00|4264.5|4264|4262.5|4261.5|4265|4264|4260.5|4260|1719
1742382000000|2025-03-19 11:00:00|4263|4262|4268|4267.5|4268|4267.5|4262.5|4261|1597
1742382300000|2025-03-19 11:05:00|4270|4267|4270|4269.5|4272.5|4271.5|4269|4267|2680
1742382600000|2025-03-19 11:10:00|4271|4270|4271.5|4270.5|4272|4271.5|4270|4269.5|1674
1742382900000|2025-03-19 11:15:00|4271|4270|4269.5|4269|4272|4271|4268.5|4267.5|1189
1742383200000|2025-03-19 11:20:00|4268.5|4267.5|4272.5|4272|4272.5|4272|4268|4267.5|808
1742383500000|2025-03-19 11:25:00|4273.5|4273|4271|4270|4274|4273.5|4270|4269|1460
1742383800000|2025-03-19 11:30:00|4270.5|4270.5|4273.5|4272.5|4273.5|4272.5|4269.5|4269|543
1742384100000|2025-03-19 11:35:00|4274|4272|4274|4273.5|4276|4274.5|4273.5|4272|1843
1742384400000|2025-03-19 11:40:00|4273|4272.5|4273|4272.5|4273.5|4273|4270|4269.5|1110
1742384700000|2025-03-19 11:45:00|4272.5|4272|4269.5|4268.5|4272.5|4272|4268.5|4267.5|1100
1742385000000|2025-03-19 11:50:00|4269|4267.5|4271|4270|4271.5|4270.5|4265.5|4265|2528
1742385300000|2025-03-19 11:55:00|4270.5|4270.5|4267.5|4266|4273|4272|4262|4260.5|8577
1742385600000|2025-03-19 12:00:00|4267|4266.5|4264|4263|4272|4271|4261|4260|2450
1742385900000|2025-03-19 12:05:00|4265|4263.5|4260.5|4259.5|4265|4264|4260|4259.5|983
1742386200000|2025-03-19 12:10:00|4259.5|4259|4257.5|4256|4262|4261|4252|4251|2269
1742386500000|2025-03-19 12:15:00|4257|4255.5|4255|4254|4259.5|4258.5|4254|4252.5|1727
1742386800000|2025-03-19 12:20:00|4255.5|4254.5|4257|4256|4258|4257|4255|4254.5|1626
1742387100000|2025-03-19 12:25:00|4256.5|4255.5|4258.5|4258|4260|4259.5|4256|4255.5|1663
1742387400000|2025-03-19 12:30:00|4259|4258.5|4263.5|4263|4264|4263.5|4259|4258.5|4131
1742387700000|2025-03-19 12:35:00|4264|4263.5|4261.5|4260.5|4266|4265|4259.5|4259|2222
1742388000000|2025-03-19 12:40:00|4260.5|4260|4262|4261|4262.5|4262|4260.5|4259.5|1538
1742388300000|2025-03-19 12:45:00|4261|4260.5|4260.5|4259.5|4265.5|4265|4260|4259|2909
1742388600000|2025-03-19 12:50:00|4260|4259|4255.5|4255|4261|4260|4255.5|4255|1450
1742388900000|2025-03-19 12:55:00|4255|4254|4250|4249|4255.5|4254.5|4248|4247.5|2514
1742389200000|2025-03-19 13:00:00|4250.5|4249.5|4246.5|4246|4250.5|4249.5|4246|4245.5|2990
1742389500000|2025-03-19 13:05:00|4246|4245.5|4250.5|4249.5|4253|4251.5|4245.5|4244.5|2138
1742389800000|2025-03-19 13:10:00|4250|4249|4250.5|4249|4252.5|4251.5|4249.5|4248.5|2107
1742390100000|2025-03-19 13:15:00|4250|4249.5|4256.5|4256|4256.5|4256|4250|4249|2289
1742390400000|2025-03-19 13:20:00|4257|4256.5|4252|4250.5|4257|4256.5|4251|4250.5|1914
1742390700000|2025-03-19 13:25:00|4251.5|4250|4251|4250|4252.5|4252|4248.5|4248|2141
1742391000000|2025-03-19 13:30:00|4250.5|4249.5|4256.5|4255|4257|4256.5|4248.5|4248|2673
1742391300000|2025-03-19 13:35:00|4256|4255.5|4260|4259|4262|4261|4256|4255.5|1708
1742391600000|2025-03-19 13:40:00|4261|4260|4263.5|4262.5|4263.5|4263|4260|4259|3361
1742391900000|2025-03-19 13:45:00|4263|4263|4266|4265|4267.5|4267|4262.5|4262|2080
1742392200000|2025-03-19 13:50:00|4265.5|4265.5|4265.5|4264.5|4266|4265.5|4261.5|4260.5|1707
1742392500000|2025-03-19 13:55:00|4266.5|4265|4265.5|4264.5|4267|4266.5|4264.5|4264|2015
1742392800000|2025-03-19 14:00:00|4265|4265|4259|4258.5|4266.5|4265.5|4257.5|4257|4215
1742393100000|2025-03-19 14:05:00|4258.5|4258|4260|4259|4260|4259.5|4256|4255.5|3346
1742393400000|2025-03-19 14:10:00|4259.5|4258.5|4265.5|4265|4268|4267|4258|4257.5|2444
1742393700000|2025-03-19 14:15:00|4265|4264.5|4266|4265|4267|4266|4263.5|4263|2013
1742394000000|2025-03-19 14:20:00|4265.5|4264.5|4265|4264|4267|4266.5|4264.5|4264|2096
1742394300000|2025-03-19 14:25:00|4264.5|4264.5|4267.5|4267|4269.5|4268.5|4264.5|4263.5|2196
1742394600000|2025-03-19 14:30:00|4269|4268.5|4272.5|4271.5|4274|4273.5|4268|4267|1040
1742394900000|2025-03-19 14:35:00|4273|4272|4271.5|4271|4274.5|4274|4270.5|4270|2189
1742395200000|2025-03-19 14:40:00|4272|4270.5|4268.5|4267.5|4274.5|4274|4268|4267.5|1153
1742395500000|2025-03-19 14:45:00|4269|4268|4278|4277|4278.5|4278|4269|4268|1784
1742395800000|2025-03-19 14:50:00|4277.5|4277.5|4279|4278.5|4282.5|4282|4276|4275.5|2907
1742396100000|2025-03-19 14:55:00|4278.5|4278|4279|4278|4280|4279.5|4277.5|4276.5|2096
1742396400000|2025-03-19 15:00:00|4280|4279.5|4278.5|4277.5|4281.5|4280.5|4277.5|4276.5|2767
1742396700000|2025-03-19 15:05:00|4277.5|4276.5|4281.5|4280.5|4282.5|4281.5|4276.5|4276|3055
1742397000000|2025-03-19 15:10:00|4281|4280|4284.5|4283.5|4287|4286.5|4280|4279.5|2391
1742397300000|2025-03-19 15:15:00|4285|4284|4285|4284.5|4289|4288|4284.5|4283.5|1170
1742397600000|2025-03-19 15:20:00|4285.5|4285|4283|4282|4287|4286|4282.5|4281.5|1609
1742397900000|2025-03-19 15:25:00|4282|4281|4280.5|4279.5|4282.5|4282|4279|4278|989
1742398200000|2025-03-19 15:30:00|4280|4279|4277|4276.5|4281|4280|4277|4276.5|4275
1742398500000|2025-03-19 15:35:00|4276|4275.5|4280|4279.5|4283|4282.5|4276|4275.5|2759
1742398800000|2025-03-19 15:40:00|4280.5|4280|4283.5|4283|4284.5|4284|4280|4279.5|2657
1742399100000|2025-03-19 15:45:00|4284.5|4284|4286|4285|4286.5|4286|4283|4282.5|3643
1742399400000|2025-03-19 15:50:00|4285.5|4285.5|4288|4287|4289|4288.5|4285|4284|1888
1742399700000|2025-03-19 15:55:00|4287.5|4286.5|4285|4284.5|4287.5|4286.5|4285|4284|1311
1742400000000|2025-03-19 16:00:00|4286|4285|4289|4288.5|4293.5|4292.5|4284|4283|4403
1742400300000|2025-03-19 16:05:00|4288.5|4288|4290|4289.5|4292|4291|4287|4286.5|2346
1742400600000|2025-03-19 16:10:00|4289.5|4289|4285|4284|4292.5|4291.5|4285|4284|3097
1742400900000|2025-03-19 16:15:00|4285.5|4285|4282.5|4282|4287|4286.5|4281|4280|3152
1742401200000|2025-03-19 16:20:00|4282|4281.5|4285|4284|4287.5|4287|4280.5|4280|7311
1742401500000|2025-03-19 16:25:00|4286|4284.5|4289.5|4288.5|4290.5|4290|4286|4284.5|5568
1742457600000|2025-03-20 08:00:00|4288.5|4286|4295.5|4294|4299.5|4299|4287.5|4285.5|11240
1742457900000|2025-03-20 08:05:00|4296|4294.5|4293.5|4292|4297.5|4296|4274|4272|8477
1742458200000|2025-03-20 08:10:00|4293|4291.5|4291.5|4290|4302|4301.5|4285|4283.5|13360
1742458500000|2025-03-20 08:15:00|4292|4290.5|4293|4292|4293|4292.5|4282|4281.5|5848
1742458800000|2025-03-20 08:20:00|4294|4293|4293|4292.5|4297.5|4296.5|4289|4288|3001
1742459100000|2025-03-20 08:25:00|4292|4291|4289|4287.5|4292|4291|4281.5|4280.5|3373
1742459400000|2025-03-20 08:30:00|4288.5|4287|4294|4292.5|4295|4294|4286|4285|3489
1742459700000|2025-03-20 08:35:00|4293.5|4292|4293.5|4292.5|4298.5|4297.5|4291.5|4290|3901
1742460000000|2025-03-20 08:40:00|4294|4293|4292|4290.5|4295.5|4295|4289|4288|2613
1742460300000|2025-03-20 08:45:00|4291.5|4291|4284.5|4283.5|4292.5|4291.5|4283|4282|6689
1742460600000|2025-03-20 08:50:00|4285|4284|4277.5|4276.5|4285.5|4284|4271.5|4270.5|3268
1742460900000|2025-03-20 08:55:00|4277|4277|4252.5|4251|4278.5|4277.5|4252.5|4251|6065
1742461200000|2025-03-20 09:00:00|4251.5|4250|4235|4234|4255.5|4254|4231|4230|7972
1742461500000|2025-03-20 09:05:00|4236|4234.5|4245|4244.5|4250.5|4249.5|4236|4234.5|11393
1742461800000|2025-03-20 09:10:00|4245.5|4245|4227|4226|4249|4247.5|4223|4222|9221
1742462100000|2025-03-20 09:15:00|4227.5|4226.5|4217|4216|4230|4229|4209|4208.5|5542
1742462400000|2025-03-20 09:20:00|4218.5|4217|4223.5|4222|4235|4234|4216.5|4216|6142
1742462700000|2025-03-20 09:25:00|4224.5|4222.5|4243.5|4242.5|4245.5|4244|4221.5|4220|5558
1742463000000|2025-03-20 09:30:00|4244|4243.5|4225.5|4225|4244.5|4243.5|4225|4224|6506
1742463300000|2025-03-20 09:35:00|4226|4225.5|4217|4216|4229.5|4228.5|4215.5|4215|5655
1742463600000|2025-03-20 09:40:00|4218|4215.5|4210.5|4210|4218.5|4218|4210.5|4210|4000
1742463900000|2025-03-20 09:45:00|4211|4210.5|4196.5|4196|4214|4213|4193.5|4192.5|8767
1742464200000|2025-03-20 09:50:00|4195.5|4195|4188.5|4187.5|4203|4202|4184|4182.5|4876
1742464500000|2025-03-20 09:55:00|4188|4187|4206.5|4205|4210|4209|4186.5|4185.5|5447
1742464800000|2025-03-20 10:00:00|4207|4206|4209.5|4208.5|4212.5|4211.5|4202|4201|4308
1742465100000|2025-03-20 10:05:00|4209|4207|4202|4201|4212.5|4211.5|4201|4200|4062
1742465400000|2025-03-20 10:10:00|4201|4200.5|4183.5|4182.5|4202|4201|4174.5|4173|8417
1742465700000|2025-03-20 10:15:00|4183|4182|4184.5|4183|4192|4190.5|4182|4181|5707
1742466000000|2025-03-20 10:20:00|4184|4182|4175.5|4175|4184|4182.5|4175.5|4174.5|5755
1742466300000|2025-03-20 10:25:00|4175|4174|4181.5|4180.5|4181.5|4180.5|4169.5|4168.5|4061
1742466600000|2025-03-20 10:30:00|4181|4180|4189.5|4188|4191|4190.5|4179.5|4178.5|9982
1742466900000|2025-03-20 10:35:00|4190|4188.5|4189|4188|4192|4191|4186.5|4185.5|5717
1742467200000|2025-03-20 10:40:00|4189.5|4188.5|4187.5|4186.5|4195|4194|4184.5|4183.5|1638
1742467500000|2025-03-20 10:45:00|4189|4187|4191.5|4190.5|4200|4199.5|4189|4186.5|3207
1742467800000|2025-03-20 10:50:00|4192|4191|4209|4208|4211.5|4210.5|4192|4191|2833
1742468100000|2025-03-20 10:55:00|4210|4208.5|4210.5|4210|4215|4214.5|4207|4206|1725
1742468400000|2025-03-20 11:00:00|4211|4210.5|4205.5|4204.5|4212.5|4211.5|4204.5|4203.5|3342
1742468700000|2025-03-20 11:05:00|4206|4205|4200|4198.5|4209|4208|4197|4196|2866
1742469000000|2025-03-20 11:10:00|4199.5|4199|4189|4188|4200.5|4199.5|4188|4187|3094
1742469300000|2025-03-20 11:15:00|4188.5|4188.5|4191|4190|4193.5|4193|4186|4185|2047
1742469600000|2025-03-20 11:20:00|4190|4189|4183|4182|4190|4189|4182.5|4182|2192
1742469900000|2025-03-20 11:25:00|4183.5|4182.5|4183.5|4182.5|4186.5|4186|4175.5|4175|4217
1742470200000|2025-03-20 11:30:00|4183|4183|4197.5|4196|4198.5|4197.5|4181|4180|2325
1742470500000|2025-03-20 11:35:00|4197|4195|4194|4193|4200|4199.5|4194|4193|1622
1742470800000|2025-03-20 11:40:00|4193.5|4192.5|4198.5|4197.5|4199.5|4199|4192|4191|2435
1742471100000|2025-03-20 11:45:00|4199.5|4198|4200|4199|4202|4201|4196|4195|1606
1742471400000|2025-03-20 11:50:00|4198.5|4197.5|4200|4199|4201.5|4200.5|4196|4195|1759
1742471700000|2025-03-20 11:55:00|4199.5|4198.5|4194.5|4194|4199.5|4199|4194.5|4194|990
1742472000000|2025-03-20 12:00:00|4194|4193.5|4203|4202|4203.5|4203|4194|4193|2422
1742472300000|2025-03-20 12:05:00|4203.5|4202.5|4200.5|4200|4205.5|4205|4198|4197.5|2126
1742472600000|2025-03-20 12:10:00|4200|4199.5|4201.5|4200.5|4203|4202.5|4196.5|4195.5|2817
1742472900000|2025-03-20 12:15:00|4202|4201|4208|4207.5|4208|4207.5|4198|4196.5|1713
1742473200000|2025-03-20 12:20:00|4209|4208|4203|4202|4209.5|4208.5|4200.5|4199.5|2077
1742473500000|2025-03-20 12:25:00|4202.5|4202.5|4205|4203|4207|4206.5|4202.5|4202|1465
1742473800000|2025-03-20 12:30:00|4206|4204|4200.5|4200|4209.5|4207.5|4200.5|4200|2415
1742474100000|2025-03-20 12:35:00|4200|4199.5|4199.5|4198.5|4200|4199.5|4188|4187|4968
1742474400000|2025-03-20 12:40:00|4200.5|4199|4203|4202|4204|4203|4199.5|4198.5|2218
1742474700000|2025-03-20 12:45:00|4202.5|4201.5|4205.5|4204.5|4206|4205|4200|4199|1896
1742475000000|2025-03-20 12:50:00|4205|4205|4205.5|4205|4206.5|4205.5|4203.5|4203|2061
1742475300000|2025-03-20 12:55:00|4206|4205.5|4207|4206|4212.5|4211|4205.5|4204.5|3167
1742475600000|2025-03-20 13:00:00|4208|4207|4210.5|4209.5|4214|4213.5|4207|4206|1954
1742475900000|2025-03-20 13:05:00|4210|4209|4194.5|4193.5|4210.5|4209|4193.5|4193|3838
1742476200000|2025-03-20 13:10:00|4195.5|4194|4203.5|4202.5|4204|4203.5|4194.5|4193.5|3850
1742476500000|2025-03-20 13:15:00|4204|4203|4200.5|4199.5|4204|4203.5|4198|4197.5|2712
1742476800000|2025-03-20 13:20:00|4200|4199|4198.5|4197.5|4202|4201|4194.5|4194|3188
1742477100000|2025-03-20 13:25:00|4198|4197|4197|4196.5|4202|4201.5|4196.5|4195.5|2436
1742477400000|2025-03-20 13:30:00|4197.5|4197|4197.5|4196.5|4204|4203|4196|4195.5|5315
1742477700000|2025-03-20 13:35:00|4198|4197|4204|4203|4204|4203|4195.5|4195|3128
1742478000000|2025-03-20 13:40:00|4203.5|4202.5|4206|4205|4210|4209|4201.5|4201|5248
1742478300000|2025-03-20 13:45:00|4207|4205.5|4205|4204.5|4213.5|4212.5|4204|4203.5|5483
1742478600000|2025-03-20 13:50:00|4205.5|4205|4204|4203.5|4205.5|4205|4199|4198.5|4743
1742478900000|2025-03-20 13:55:00|4204.5|4204|4208|4207|4212.5|4211|4204.5|4204|3377
1742479200000|2025-03-20 14:00:00|4207|4206.5|4215|4214|4217.5|4217|4207|4206.5|3842
1742479500000|2025-03-20 14:05:00|4215.5|4214.5|4220.5|4219.5|4222|4221|4211.5|4211|4559
1742479800000|2025-03-20 14:10:00|4220|4218.5|4222.5|4221.5|4222.5|4222|4216.5|4216|3565
1742480100000|2025-03-20 14:15:00|4222|4222|4230.5|4229.5|4231|4230|4219|4218.5|5943
1742480400000|2025-03-20 14:20:00|4230|4229|4231|4230.5|4233.5|4232.5|4226|4225|3392
1742480700000|2025-03-20 14:25:00|4232|4231|4231|4230.5|4235|4234.5|4230.5|4230|4700
1742481000000|2025-03-20 14:30:00|4231.5|4231|4219|4218|4234.5|4233.5|4219|4218|5217
1742481300000|2025-03-20 14:35:00|4218.5|4217.5|4221|4220|4227|4226.5|4217.5|4217|4594
1742481600000|2025-03-20 14:40:00|4220.5|4219.5|4212.5|4212|4221.5|4221|4211.5|4211|7172
1742481900000|2025-03-20 14:45:00|4213|4212.5|4216|4215.5|4217|4216.5|4208|4207.5|7015
1742482200000|2025-03-20 14:50:00|4215.5|4215|4223|4222|4225.5|4224.5|4213.5|4212.5|5400
1742482500000|2025-03-20 14:55:00|4222.5|4221.5|4224|4223|4227|4226|4221|4220|5203
1742482800000|2025-03-20 15:00:00|4225|4224|4230|4229|4234|4233.5|4224|4223|4660
1742483100000|2025-03-20 15:05:00|4230.5|4229.5|4234|4233.5|4240|4239.5|4229.5|4229|2974
1742483400000|2025-03-20 15:10:00|4233.5|4232|4235|4234.5|4238|4237.5|4232|4231|3105
1742483700000|2025-03-20 15:15:00|4235.5|4235|4235|4234.5|4242|4241.5|4233|4232.5|7906
1742484000000|2025-03-20 15:20:00|4234|4233|4234.5|4234|4239.5|4239|4234|4233|5088
1742484300000|2025-03-20 15:25:00|4233.5|4233|4228.5|4228|4235|4234|4226|4225.5|5672
1742484600000|2025-03-20 15:30:00|4229.5|4228.5|4225|4224.5|4229.5|4228.5|4223|4222|6712
1742484900000|2025-03-20 15:35:00|4224.5|4224|4229.5|4229|4230|4229.5|4223.5|4222.5|4135
1742485200000|2025-03-20 15:40:00|4230|4229.5|4235.5|4234.5|4237.5|4236.5|4228.5|4228|6077
1742485500000|2025-03-20 15:45:00|4235|4235|4232.5|4231.5|4235|4235|4231.5|4231|3033
1742485800000|2025-03-20 15:50:00|4231.5|4230.5|4228.5|4228|4231.5|4230.5|4226.5|4226|5353
1742486100000|2025-03-20 15:55:00|4228|4227.5|4229.5|4229|4229.5|4229|4224.5|4224|3509
1742486400000|2025-03-20 16:00:00|4229|4228.5|4233.5|4232.5|4237|4236.5|4229|4228.5|8490
1742486700000|2025-03-20 16:05:00|4233|4233|4238.5|4237.5|4241|4240.5|4228.5|4228|5110
1742487000000|2025-03-20 16:10:00|4238|4237|4237.5|4236.5|4238|4237|4232.5|4232|5563
1742487300000|2025-03-20 16:15:00|4237|4236|4242|4241.5|4242|4241.5|4236|4235|8028
1742487600000|2025-03-20 16:20:00|4241.5|4241|4244.5|4244|4247|4246.5|4240.5|4240|8307
1742487900000|2025-03-20 16:25:00|4244|4243.5|4241|4240.5|4247.5|4247|4240.5|4239.5|4256
1742544000000|2025-03-21 08:00:00|4213|4204.5|4248|4247|4255|4253.5|4213|4204.5|13105
1742544300000|2025-03-21 08:05:00|4247.5|4246.5|4230|4228.5|4249|4248|4228.5|4227|8259
1742544600000|2025-03-21 08:10:00|4229|4228|4230|4229|4232.5|4231.5|4223.5|4222.5|5117
1742544900000|2025-03-21 08:15:00|4231|4228|4219|4218|4231|4228|4214.5|4213.5|6049
1742545200000|2025-03-21 08:20:00|4218|4217.5|4217|4216.5|4225.5|4224.5|4209.5|4208.5|6208
1742545500000|2025-03-21 08:25:00|4218|4217|4207|4206|4225|4223.5|4203.5|4202.5|9280
1742545800000|2025-03-21 08:30:00|4206|4206.5|4192.5|4191.5|4206.5|4206.5|4191|4190|10629
1742546100000|2025-03-21 08:35:00|4193.5|4192.5|4195.5|4194.5|4203.5|4202.5|4193.5|4192.5|7311
1742546400000|2025-03-21 08:40:00|4195|4194|4188.5|4187.5|4203|4202|4184.5|4183.5|5460
1742546700000|2025-03-21 08:45:00|4187.5|4186.5|4196.5|4195.5|4199.5|4198.5|4187.5|4186.5|6941
1742547000000|2025-03-21 08:50:00|4197|4196|4205.5|4204.5|4206.5|4205.5|4195|4194|5194
1742547300000|2025-03-21 08:55:00|4206.5|4205|4203.5|4202.5|4210|4209|4201|4200|2982
1742547600000|2025-03-21 09:00:00|4204|4203|4204.5|4203.5|4207|4206|4199|4198|3590
1742547900000|2025-03-21 09:05:00|4203.5|4203|4201|4200.5|4204.5|4203.5|4198|4197|3922
1742548200000|2025-03-21 09:10:00|4202.5|4200|4192|4191.5|4205|4204.5|4184|4183.5|8085
1742548500000|2025-03-21 09:15:00|4193|4192.5|4185.5|4184.5|4193.5|4192.5|4182|4181|3778
1742548800000|2025-03-21 09:20:00|4185|4184|4181.5|4180.5|4186.5|4185.5|4169|4168|7323
1742549100000|2025-03-21 09:25:00|4181|4180|4178|4177.5|4183|4182.5|4176|4175|4925
1742549400000|2025-03-21 09:30:00|4177.5|4177|4185|4184|4187|4186|4168|4167|4529
1742549700000|2025-03-21 09:35:00|4185.5|4184.5|4170|4169|4187|4186|4170|4169|8308
1742550000000|2025-03-21 09:40:00|4171.5|4170.5|4184.5|4184|4187|4186|4171.5|4170.5|4843
1742550300000|2025-03-21 09:45:00|4184|4183.5|4196|4195|4198.5|4197.5|4182.5|4182|4188
1742550600000|2025-03-21 09:50:00|4195.5|4194|4194|4193|4200.5|4199.5|4191|4190|3770
1742550900000|2025-03-21 09:55:00|4194.5|4193.5|4197|4196|4198|4197|4191|4190|3646
1742551200000|2025-03-21 10:00:00|4198|4196.5|4200.5|4199.5|4202|4201.5|4195.5|4195|3822
1742551500000|2025-03-21 10:05:00|4200|4200|4204|4203|4206.5|4206|4199.5|4198.5|3291
1742551800000|2025-03-21 10:10:00|4205|4203.5|4208|4207|4208.5|4207.5|4199.5|4198.5|4394
1742552100000|2025-03-21 10:15:00|4208.5|4207.5|4210.5|4210|4212.5|4211.5|4205|4204.5|4039
1742552400000|2025-03-21 10:20:00|4210|4209.5|4210|4209|4213.5|4213|4209|4208|2302
1742552700000|2025-03-21 10:25:00|4209|4208.5|4207|4206|4211.5|4211|4207|4206|3962
1742553000000|2025-03-21 10:30:00|4207.5|4207|4207|4206.5|4211|4210|4206.5|4206|2919
1742553300000|2025-03-21 10:35:00|4207.5|4207|4212.5|4212|4213.5|4212.5|4205.5|4205|2272
1742553600000|2025-03-21 10:40:00|4213.5|4212.5|4221|4220|4221|4220.5|4213|4212|4833
1742553900000|2025-03-21 10:45:00|4220|4219.5|4237.5|4237|4238|4237|4220|4219.5|6760
1742554200000|2025-03-21 10:50:00|4238|4239|4241.5|4240.5|4253.5|4252.5|4236.5|4235.5|31224
1742554500000|2025-03-21 10:55:00|4241|4239.5|4254|4253.5|4257|4255.5|4237.5|4236.5|27570
1742554800000|2025-03-21 11:00:00|4254.5|4254|4236.5|4235.5|4258.5|4257.5|4229.5|4228.5|6042
1742555100000|2025-03-21 11:05:00|4236|4234.5|4240|4239|4243.5|4242.5|4234.5|4233.5|6057
1742555400000|2025-03-21 11:10:00|4238.5|4237|4240|4239|4243|4242|4231|4230|7647
1742555700000|2025-03-21 11:15:00|4239.5|4238.5|4241|4240|4244.5|4243.5|4237.5|4237|1940
1742556000000|2025-03-21 11:20:00|4241.5|4241|4236.5|4235.5|4246.5|4245.5|4236.5|4235.5|3019
1742556300000|2025-03-21 11:25:00|4236|4233.5|4232|4231|4236|4235.5|4229|4228|4504
1742556600000|2025-03-21 11:30:00|4231.5|4230|4234.5|4233.5|4236|4235.5|4230|4229|4303
1742556900000|2025-03-21 11:35:00|4234|4233|4235|4234|4236.5|4236|4233.5|4232.5|4802
1742557200000|2025-03-21 11:40:00|4235.5|4235|4235|4234|4240.5|4239.5|4234|4233|4090
1742557500000|2025-03-21 11:45:00|4234.5|4233|4225.5|4224.5|4235|4234.5|4224|4223|3119
1742557800000|2025-03-21 11:50:00|4224|4223.5|4222|4221.5|4225.5|4225|4220|4219.5|5660
1742558100000|2025-03-21 11:55:00|4222.5|4222|4225|4224|4226|4225.5|4218.5|4218|5804
1742558400000|2025-03-21 12:00:00|4225.5|4224.5|4229|4228|4229|4228.5|4223.5|4222|2982
1742558700000|2025-03-21 12:05:00|4228|4227.5|4233.5|4232.5|4234.5|4234|4227.5|4226.5|4354
1742559000000|2025-03-21 12:10:00|4234|4233|4238.5|4237.5|4241.5|4241|4232.5|4231.5|3726
1742559300000|2025-03-21 12:15:00|4239|4238|4234|4233|4239|4238|4230.5|4229.5|2801
1742559600000|2025-03-21 12:20:00|4233|4232.5|4232|4231|4233.5|4232.5|4229|4228.5|3319
1742559900000|2025-03-21 12:25:00|4232.5|4231.5|4230.5|4230|4233|4232.5|4229|4228.5|744
1742560200000|2025-03-21 12:30:00|4230|4229.5|4231|4230|4232.5|4232|4229.5|4229|4127
1742560500000|2025-03-21 12:35:00|4232|4230.5|4232.5|4231.5|4232.5|4232|4225|4224|3990
1742560800000|2025-03-21 12:40:00|4232|4231|4227|4226.5|4232|4231|4224|4223|5236
1742561100000|2025-03-21 12:45:00|4226.5|4226|4220.5|4219.5|4226.5|4226|4218|4216.5|4901
1742561400000|2025-03-21 12:50:00|4220|4219|4216|4215|4222|4221.5|4214.5|4213.5|3816
1742561700000|2025-03-21 12:55:00|4216.5|4215.5|4214.5|4213.5|4218|4217.5|4212|4211.5|4928
1742562000000|2025-03-21 13:00:00|4214|4213|4220|4219|4221|4220|4213.5|4213|4133
1742562300000|2025-03-21 13:05:00|4220.5|4219.5|4222.5|4221.5|4224|4223.5|4219.5|4219|3573
1742562600000|2025-03-21 13:10:00|4222|4221|4228|4227.5|4228|4227.5|4220.5|4220|3344
1742562900000|2025-03-21 13:15:00|4229|4228|4231|4230|4234|4233|4227.5|4226.5|4225
1742563200000|2025-03-21 13:20:00|4230.5|4230.5|4227|4226|4232|4231|4223.5|4222.5|4918
1742563500000|2025-03-21 13:25:00|4227.5|4226.5|4230.5|4229.5|4231.5|4230.5|4226|4225.5|3457
1742563800000|2025-03-21 13:30:00|4231|4230|4245|4244.5|4249|4248|4231|4230|7879
1742564100000|2025-03-21 13:35:00|4244|4243|4247|4246.5|4256.5|4255.5|4243|4242|9461
1742564400000|2025-03-21 13:40:00|4247.5|4245.5|4245.5|4244.5|4254.5|4254|4243.5|4242.5|3661
1742564700000|2025-03-21 13:45:00|4246|4245|4235|4234|4246|4245.5|4233.5|4232.5|2076
1742565000000|2025-03-21 13:50:00|4234.5|4233.5|4233.5|4233|4235.5|4234.5|4226.5|4225.5|4204
1742565300000|2025-03-21 13:55:00|4232.5|4232|4231|4230|4237|4236|4229.5|4229|2822
1742565600000|2025-03-21 14:00:00|4231.5|4231|4232|4231.5|4233|4232.5|4227|4226.5|3769
1742565900000|2025-03-21 14:05:00|4232.5|4232|4229|4228.5|4234.5|4233.5|4227.5|4226.5|4289
1742566200000|2025-03-21 14:10:00|4228.5|4228|4229.5|4228.5|4234|4233|4226.5|4226|3916
1742566500000|2025-03-21 14:15:00|4229|4228|4226|4225|4230|4229|4224|4223.5|6133
1742566800000|2025-03-21 14:20:00|4227|4225.5|4229.5|4228.5|4232|4231|4226.5|4225.5|2932
1742567100000|2025-03-21 14:25:00|4230.5|4229|4229|4228|4230.5|4230|4227|4226|2550
1742567400000|2025-03-21 14:30:00|4230|4229.5|4232|4231|4235.5|4235|4226|4225.5|3782
1742567700000|2025-03-21 14:35:00|4231.5|4230.5|4236.5|4236|4236.5|4236|4229.5|4228.5|2324
1742568000000|2025-03-21 14:40:00|4237.5|4236.5|4244|4243.5|4247.5|4247|4237|4236.5|6277
1742568300000|2025-03-21 14:45:00|4244.5|4244|4245.5|4245|4250|4249|4244.5|4243.5|5738
1742568600000|2025-03-21 14:50:00|4245|4244.5|4254.5|4253.5|4255|4254.5|4245|4244.5|6089
1742568900000|2025-03-21 14:55:00|4255.5|4254|4257|4256|4257.5|4256.5|4253|4252|7391
1742569200000|2025-03-21 15:00:00|4258.5|4258|4256|4255|4264.5|4263.5|4256|4255|4986
1742569500000|2025-03-21 15:05:00|4256.5|4255.5|4259.5|4258.5|4263.5|4263|4256|4255|3230
1742569800000|2025-03-21 15:10:00|4259|4258|4260|4259|4263|4262|4258|4257|3192
1742570100000|2025-03-21 15:15:00|4259.5|4258.5|4264.5|4263.5|4266|4265|4259.5|4258.5|2792
1742570400000|2025-03-21 15:20:00|4264|4263|4266|4265|4268.5|4267.5|4263|4262|2976
1742570700000|2025-03-21 15:25:00|4265.5|4265.5|4269.5|4268.5|4272.5|4271.5|4265.5|4265|4139
1742571000000|2025-03-21 15:30:00|4269|4269|4264.5|4263.5|4269|4269|4262|4261.5|4428
1742571300000|2025-03-21 15:35:00|4264|4263|4262|4261|4264|4263.5|4260.5|4259.5|2883
1742571600000|2025-03-21 15:40:00|4262.5|4261.5|4251|4250.5|4262.5|4261.5|4250|4249.5|5001
1742571900000|2025-03-21 15:45:00|4250.5|4249.5|4253|4252|4255.5|4254.5|4250|4249.5|3087
1742572200000|2025-03-21 15:50:00|4252|4252.5|4249|4248|4252|4252.5|4241|4240.5|9098
1742572500000|2025-03-21 15:55:00|4248.5|4248.5|4246|4245.5|4250.5|4250|4244|4243.5|4431
1742572800000|2025-03-21 16:00:00|4246.5|4245|4245.5|4245|4250|4249|4243.5|4242.5|9293
1742573100000|2025-03-21 16:05:00|4245|4244.5|4259.5|4259|4259.5|4259|4245|4244.5|8142
1742573400000|2025-03-21 16:10:00|4260|4259.5|4254.5|4254|4262|4261.5|4254.5|4253.5|6620
1742573700000|2025-03-21 16:15:00|4255|4254.5|4257|4256.5|4260|4259.5|4252.5|4252|4507
1742574000000|2025-03-21 16:20:00|4256.5|4256|4262|4261.5|4262|4261.5|4256.5|4256|6722
1742574300000|2025-03-21 16:25:00|4262.5|4262|4263.5|4262.5|4268|4267|4260|4259.5|9036
1742803200000|2025-03-24 08:00:00|4278.5|4276|4291|4290|4296.5|4294.5|4274|4273|2957
1742803500000|2025-03-24 08:05:00|4290|4289|4282|4281|4290|4289|4278|4276.5|5849
1742803800000|2025-03-24 08:10:00|4281|4280|4292.5|4291|4292.5|4291|4278.5|4277|7285
1742804100000|2025-03-24 08:15:00|4297.5|4296.5|4285.5|4284.5|4298.5|4297.5|4283|4282|7718
1742804400000|2025-03-24 08:20:00|4285|4284|4299.5|4298.5|4302.5|4301.5|4282.5|4281.5|5875
1742804700000|2025-03-24 08:25:00|4299|4298|4292|4290.5|4299|4298|4286.5|4285.5|3501
1742805000000|2025-03-24 08:30:00|4287.5|4285|4280.5|4279|4290.5|4289|4278|4277.5|10062
1742805300000|2025-03-24 08:35:00|4281|4279.5|4296|4295|4302|4301.5|4280.5|4279.5|7545
1742805600000|2025-03-24 08:40:00|4295|4294.5|4291.5|4290.5|4300.5|4299.5|4289|4288|3326
1742805900000|2025-03-24 08:45:00|4292|4291|4294|4293.5|4295.5|4294.5|4287|4286|6000
1742806200000|2025-03-24 08:50:00|4294.5|4294|4292.5|4291.5|4296|4295.5|4286|4285|4518
1742806500000|2025-03-24 08:55:00|4292|4291|4296.5|4295.5|4296.5|4296|4289.5|4288.5|4822
1742806800000|2025-03-24 09:00:00|4293|4292.5|4281|4280.5|4295|4294|4279.5|4278.5|7134
1742807100000|2025-03-24 09:05:00|4281.5|4281|4288.5|4287.5|4292.5|4291.5|4281.5|4281|3652
1742807400000|2025-03-24 09:10:00|4287.5|4286.5|4287.5|4286.5|4290|4289|4284|4282.5|2563
1742807700000|2025-03-24 09:15:00|4287|4287.5|4288|4287|4290.5|4289.5|4286|4285|3043
1742808000000|2025-03-24 09:20:00|4288.5|4287.5|4274|4273.5|4289.5|4288.5|4272.5|4272|1847
1742808300000|2025-03-24 09:25:00|4274.5|4273|4269|4268|4275.5|4274.5|4269|4267.5|2707
1742808600000|2025-03-24 09:30:00|4270.5|4269.5|4266.5|4265.5|4275.5|4274.5|4264.5|4263.5|6400
1742808900000|2025-03-24 09:35:00|4267|4266|4280.5|4279.5|4282|4280.5|4266|4265.5|3723
1742809200000|2025-03-24 09:40:00|4280|4280|4287.5|4286.5|4287.5|4286.5|4280|4279.5|5018
1742809500000|2025-03-24 09:45:00|4288|4287|4294.5|4294|4297.5|4296.5|4286.5|4285.5|5962
1742809800000|2025-03-24 09:50:00|4294|4293.5|4290.5|4289.5|4294.5|4293.5|4286.5|4285.5|4458
1742810100000|2025-03-24 09:55:00|4290|4289|4289|4288.5|4292|4291.5|4287|4286|3433
1742810400000|2025-03-24 10:00:00|4288.5|4288|4295|4294|4297|4296|4287.5|4286.5|3764
1742810700000|2025-03-24 10:05:00|4294.5|4294.5|4291.5|4290.5|4299|4298.5|4291.5|4290.5|3104
1742811000000|2025-03-24 10:10:00|4292|4291|4292.5|4291.5|4293.5|4292.5|4287.5|4286.5|2049
1742811300000|2025-03-24 10:15:00|4293|4292|4297|4296|4297.5|4296.5|4291.5|4290.5|3972
1742811600000|2025-03-24 10:20:00|4297.5|4296.5|4296|4295|4299|4298.5|4292|4291|1456
1742811900000|2025-03-24 10:25:00|4296.5|4295.5|4300|4299.5|4300|4299.5|4296.5|4295.5|2719
1742812200000|2025-03-24 10:30:00|4299.5|4299|4299|4298.5|4301|4300.5|4298|4297.5|4668
1742812500000|2025-03-24 10:35:00|4299.5|4299|4301|4300.5|4302|4301.5|4299|4298.5|3401
1742812800000|2025-03-24 10:40:00|4300.5|4300|4304.5|4303|4305|4304.5|4300|4299.5|3503
1742813100000|2025-03-24 10:45:00|4304|4303.5|4304|4303|4306|4305.5|4301.5|4300.5|2612
1742813400000|2025-03-24 10:50:00|4304.5|4303.5|4309.5|4309|4309.5|4309|4304|4303|2969
1742813700000|2025-03-24 10:55:00|4309|4308.5|4313.5|4313|4314|4313.5|4308|4307|3097
1742814000000|2025-03-24 11:00:00|4315|4314.5|4305.5|4305|4315.5|4315|4305|4304|3211
1742814300000|2025-03-24 11:05:00|4303|4301.5|4305|4304|4306.5|4306|4301.5|4301|1255
1742814600000|2025-03-24 11:10:00|4305.5|4304.5|4303|4302.5|4306.5|4305.5|4300.5|4299.5|1976
1742814900000|2025-03-24 11:15:00|4300.5|4299.5|4297|4296|4302|4301|4297|4296|2907
1742815200000|2025-03-24 11:20:00|4296.5|4296.5|4301.5|4300.5|4302.5|4301.5|4296.5|4296.5|3111
1742815500000|2025-03-24 11:25:00|4302|4301|4301.5|4301|4305|4304.5|4300.5|4299.5|1727
1742815800000|2025-03-24 11:30:00|4302|4299|4296|4295|4302|4299.5|4295|4294.5|2968
1742816100000|2025-03-24 11:35:00|4295.5|4294.5|4294.5|4293.5|4295.5|4294.5|4291|4290|2537
1742816400000|2025-03-24 11:40:00|4295|4294|4291.5|4291|4296|4295|4291|4290|1267
1742816700000|2025-03-24 11:45:00|4292|4291.5|4292|4291|4293.5|4293|4291|4290.5|1152
1742817000000|2025-03-24 11:50:00|4291.5|4291.5|4292|4291|4292|4291.5|4289.5|4288.5|1510
1742817300000|2025-03-24 11:55:00|4291.5|4289.5|4289|4288|4292|4291|4289|4288|1294
1742817600000|2025-03-24 12:00:00|4288.5|4287|4287.5|4287|4291.5|4290.5|4287|4286.5|1622
1742817900000|2025-03-24 12:05:00|4287|4286.5|4286|4285.5|4290|4289.5|4284|4283|1757
1742818200000|2025-03-24 12:10:00|4286.5|4286|4282|4281|4286.5|4286|4278.5|4278|3103
1742818500000|2025-03-24 12:15:00|4281.5|4281.5|4281.5|4280.5|4286|4285|4280.5|4280|2951
1742818800000|2025-03-24 12:20:00|4282|4281|4280.5|4280|4282|4281|4279.5|4279|3156
1742819100000|2025-03-24 12:25:00|4281|4280.5|4280|4279|4281|4280.5|4278|4277.5|1473
1742819400000|2025-03-24 12:30:00|4281|4280|4276.5|4275.5|4281|4280.5|4274.5|4273.5|2809
1742819700000|2025-03-24 12:35:00|4276|4275|4275|4274|4278|4277.5|4271|4270|3262
1742820000000|2025-03-24 12:40:00|4274.5|4274.5|4274.5|4274|4275|4274.5|4269.5|4268.5|1968
1742820300000|2025-03-24 12:45:00|4275|4274.5|4280.5|4280|4281.5|4280.5|4273|4272|6850
1742820600000|2025-03-24 12:50:00|4280|4279.5|4280|4279.5|4282.5|4281.5|4280|4279.5|3878
1742820900000|2025-03-24 12:55:00|4280.5|4280|4281|4280|4281.5|4281|4280|4279.5|2385
1742821200000|2025-03-24 13:00:00|4281.5|4280.5|4280.5|4280|4282|4281.5|4278|4277.5|4927
1742821500000|2025-03-24 13:05:00|4280|4279.5|4281.5|4280.5|4281.5|4281|4280|4279.5|2659
1742821800000|2025-03-24 13:10:00|4281|4281|4274.5|4273.5|4282|4281|4272|4271|5111
1742822100000|2025-03-24 13:15:00|4275|4274|4277|4276|4279.5|4278.5|4274.5|4273.5|3885
1742822400000|2025-03-24 13:20:00|4276.5|4276.5|4278|4277|4278.5|4278|4273|4272.5|2543
1742822700000|2025-03-24 13:25:00|4277.5|4276.5|4284.5|4284|4285|4284|4277|4276|2330
1742823000000|2025-03-24 13:30:00|4285.5|4283.5|4293.5|4292|4293.5|4292|4285|4283.5|5092
1742823300000|2025-03-24 13:35:00|4294|4293|4292.5|4291.5|4295|4294.5|4289.5|4288.5|3347
1742823600000|2025-03-24 13:40:00|4292|4290|4291.5|4290.5|4295|4294.5|4290.5|4290|1161
1742823900000|2025-03-24 13:45:00|4293.5|4293|4296.5|4296|4298|4297|4292|4291.5|3764
1742824200000|2025-03-24 13:50:00|4295|4294|4290.5|4289.5|4296.5|4295.5|4289.5|4288.5|4044
1742824500000|2025-03-24 13:55:00|4291|4290|4287.5|4286.5|4291.5|4290.5|4285|4283.5|3583
1742824800000|2025-03-24 14:00:00|4288.5|4287.5|4291.5|4291|4292|4291.5|4284|4283|3006
1742825100000|2025-03-24 14:05:00|4292|4291.5|4290.5|4289.5|4297|4296|4290.5|4289.5|1922
1742825400000|2025-03-24 14:10:00|4291|4289|4293.5|4292.5|4295|4294|4290.5|4289|898
1742825700000|2025-03-24 14:15:00|4294|4293|4289.5|4288.5|4295|4294|4287|4286|1041
1742826000000|2025-03-24 14:20:00|4290|4289.5|4292.5|4291.5|4293|4292|4289.5|4289|1175
1742826300000|2025-03-24 14:25:00|4292|4291|4296.5|4295.5|4297.5|4297|4291|4290.5|2616
1742826600000|2025-03-24 14:30:00|4295.5|4294.5|4291|4290|4297|4296.5|4288.5|4287.5|7967
1742826900000|2025-03-24 14:35:00|4291.5|4290.5|4294.5|4293.5|4294.5|4293.5|4288|4287|1737
1742827200000|2025-03-24 14:40:00|4294|4294|4297.5|4296.5|4298.5|4298|4293.5|4293|4821
1742827500000|2025-03-24 14:45:00|4297|4296|4292.5|4292|4298|4297.5|4292|4291|4795
1742827800000|2025-03-24 14:50:00|4292|4291.5|4293|4292.5|4294.5|4293.5|4286|4285|4927
1742828100000|2025-03-24 14:55:00|4292.5|4292|4287|4286.5|4293|4292|4287|4286|3262
1742828400000|2025-03-24 15:00:00|4288|4287.5|4292.5|4291.5|4294|4293.5|4285.5|4285|4632
1742828700000|2025-03-24 15:05:00|4292|4291|4288.5|4287.5|4295|4294|4288.5|4287.5|2287
1742829000000|2025-03-24 15:10:00|4289|4288.5|4291.5|4291|4292.5|4292|4289|4288|3715
1742829300000|2025-03-24 15:15:00|4292|4291.5|4293|4291.5|4296|4295|4291.5|4291|3324
1742829600000|2025-03-24 15:20:00|4292.5|4292|4290.5|4290|4295|4294|4290.5|4289.5|1359
1742829900000|2025-03-24 15:25:00|4291|4289.5|4284|4283.5|4291|4290|4282|4281.5|2829
1742830200000|2025-03-24 15:30:00|4284.5|4284.5|4284.5|4284|4285|4284.5|4282|4281|2971
1742830500000|2025-03-24 15:35:00|4285.5|4284.5|4284|4283.5|4286.5|4286|4282|4281|3452
1742830800000|2025-03-24 15:40:00|4284.5|4284|4284|4283.5|4287.5|4286.5|4283.5|4283|2046
1742831100000|2025-03-24 15:45:00|4284.5|4284|4279.5|4278.5|4284.5|4284|4278|4277|4444
1742831400000|2025-03-24 15:50:00|4280|4279|4281.5|4281|4283.5|4282.5|4278.5|4278|2892
1742831700000|2025-03-24 15:55:00|4281|4280.5|4286.5|4286|4287.5|4287|4280.5|4280|2822
1742832000000|2025-03-24 16:00:00|4286|4285.5|4286|4285|4286|4285.5|4283.5|4283|2098
1742832300000|2025-03-24 16:05:00|4285.5|4285.5|4289|4288.5|4289|4288.5|4285.5|4285|990
1742832600000|2025-03-24 16:10:00|4288|4287.5|4289|4288.5|4291|4290|4287|4286|3502
1742832900000|2025-03-24 16:15:00|4289.5|4289|4290|4289.5|4290.5|4290|4289|4288|2310
1742833200000|2025-03-24 16:20:00|4289.5|4289|4292|4291.5|4292.5|4292|4288.5|4288|3640
1742833500000|2025-03-24 16:25:00|4291.5|4291|4290|4289.5|4292|4291.5|4288|4287.5|5596
1742889600000|2025-03-25 08:00:00|4308|4304|4333|4332|4333.5|4332.5|4308|4304|9966
1742889900000|2025-03-25 08:05:00|4333.5|4332.5|4327.5|4326.5|4335|4334.5|4317.5|4316|9752
1742890200000|2025-03-25 08:10:00|4326|4325|4326.5|4325.5|4332|4331|4321|4320|6355
1742890500000|2025-03-25 08:15:00|4327|4326|4324.5|4323.5|4327|4326|4318.5|4318|5986
1742890800000|2025-03-25 08:20:00|4325.5|4324.5|4329|4327.5|4334|4333.5|4322.5|4321|3142
1742891100000|2025-03-25 08:25:00|4329.5|4328|4329.5|4328.5|4334|4333.5|4324.5|4323.5|4702
1742891400000|2025-03-25 08:30:00|4329|4328|4343.5|4342.5|4345.5|4344.5|4325.5|4324.5|5616
1742891700000|2025-03-25 08:35:00|4344|4343|4322.5|4321.5|4346.5|4345.5|4322|4321.5|5423
1742892000000|2025-03-25 08:40:00|4322|4322|4335.5|4335|4337|4336|4318.5|4317.5|6304
1742892300000|2025-03-25 08:45:00|4335|4334.5|4347|4346|4348|4347.5|4334|4333|3932
1742892600000|2025-03-25 08:50:00|4346.5|4346.5|4344|4343|4349.5|4349|4343|4342|4276
1742892900000|2025-03-25 08:55:00|4343.5|4342.5|4347.5|4347|4348|4347.5|4343|4341.5|3810
1742893200000|2025-03-25 09:00:00|4348.5|4347.5|4353|4352.5|4353.5|4353|4346|4345|3623
1742893500000|2025-03-25 09:05:00|4354|4353|4341.5|4341|4355|4354|4341|4340|6000
1742893800000|2025-03-25 09:10:00|4342|4341.5|4344|4343.5|4347.5|4346.5|4341|4340|3946
1742894100000|2025-03-25 09:15:00|4344.5|4344|4346|4345|4350.5|4349.5|4343|4342.5|6237
1742894400000|2025-03-25 09:20:00|4346.5|4345.5|4338|4337.5|4349|4348.5|4337|4336|4045
1742894700000|2025-03-25 09:25:00|4339|4338|4342|4341|4343|4342|4334.5|4333.5|15913
1742895000000|2025-03-25 09:30:00|4342.5|4341.5|4328.5|4327.5|4343|4342.5|4326.5|4325.5|4950
1742895300000|2025-03-25 09:35:00|4329.5|4328.5|4335|4334|4335|4334.5|4326|4325.5|3191
1742895600000|2025-03-25 09:40:00|4334.5|4333.5|4336|4335.5|4337|4336|4329|4328.5|2592
1742895900000|2025-03-25 09:45:00|4336.5|4336|4335|4334|4339|4338|4333.5|4333|3088
1742896200000|2025-03-25 09:50:00|4335.5|4334.5|4335|4334.5|4336.5|4336|4332|4331|1827
1742896500000|2025-03-25 09:55:00|4335.5|4334|4340.5|4339.5|4341.5|4341|4332.5|4332|4268
1742896800000|2025-03-25 10:00:00|4339.5|4339|4346.5|4346|4348|4347.5|4338.5|4337.5|3531
1742897100000|2025-03-25 10:05:00|4347|4346.5|4345|4344|4350.5|4349.5|4344.5|4344|2637
1742897400000|2025-03-25 10:10:00|4345.5|4344.5|4351|4350|4351.5|4351|4342.5|4342|3601
1742897700000|2025-03-25 10:15:00|4350.5|4350.5|4349.5|4349|4352|4351.5|4349|4348.5|2266
1742898000000|2025-03-25 10:20:00|4350|4348.5|4346.5|4345.5|4352|4351|4345|4344.5|2229
1742898300000|2025-03-25 10:25:00|4346|4345|4351.5|4351|4352.5|4351.5|4345.5|4344.5|3093
1742898600000|2025-03-25 10:30:00|4352|4351.5|4357.5|4357|4357.5|4357|4350|4349.5|3540
1742898900000|2025-03-25 10:35:00|4355.5|4354.5|4357|4356.5|4357.5|4356.5|4354|4353|4401
1742899200000|2025-03-25 10:40:00|4356|4355.5|4358.5|4358|4359|4358.5|4351|4350|3128
1742899500000|2025-03-25 10:45:00|4358|4357.5|4355.5|4355|4359|4358.5|4355.5|4354.5|4206
1742899800000|2025-03-25 10:50:00|4355|4354.5|4349.5|4348.5|4355|4354.5|4348.5|4347.5|2488
1742900100000|2025-03-25 10:55:00|4349|4347.5|4346.5|4346|4349|4347.5|4340|4339|2148
1742900400000|2025-03-25 11:00:00|4346|4345|4341|4340.5|4347|4346.5|4339.5|4338.5|3657
1742900700000|2025-03-25 11:05:00|4340.5|4340|4336|4335.5|4341.5|4341|4335|4334|3101
1742901000000|2025-03-25 11:10:00|4337|4335|4341.5|4341|4342.5|4342|4333.5|4333|2783
1742901300000|2025-03-25 11:15:00|4342|4341.5|4346|4345|4348|4347.5|4342|4341.5|3424
1742901600000|2025-03-25 11:20:00|4346.5|4345.5|4346|4345|4348.5|4348|4344|4343|2873
1742901900000|2025-03-25 11:25:00|4346.5|4345.5|4347.5|4347|4349.5|4348.5|4346.5|4345|1205
1742902200000|2025-03-25 11:30:00|4347|4346.5|4352|4351.5|4352|4351.5|4347|4346.5|1040
1742902500000|2025-03-25 11:35:00|4352.5|4351|4353.5|4352.5|4354.5|4354|4351|4350.5|2446
1742902800000|2025-03-25 11:40:00|4353|4353|4355|4354.5|4356|4355.5|4353|4352.5|2630
1742903100000|2025-03-25 11:45:00|4356|4355|4357|4356.5|4358.5|4358|4355.5|4354.5|2064
1742903400000|2025-03-25 11:50:00|4357.5|4357|4352.5|4352|4358|4357.5|4352.5|4352|1090
1742903700000|2025-03-25 11:55:00|4351.5|4351|4353.5|4352.5|4354|4353|4350.5|4350|1302
1742904000000|2025-03-25 12:00:00|4354|4353|4356|4355.5|4357|4356|4352.5|4352|2127
1742904300000|2025-03-25 12:05:00|4354.5|4354|4357.5|4357|4359|4358.5|4354.5|4354|2307
1742904600000|2025-03-25 12:10:00|4357|4356.5|4358|4357.5|4359.5|4359|4356.5|4355.5|1908
1742904900000|2025-03-25 12:15:00|4357.5|4357|4358|4357.5|4360|4359.5|4355.5|4354.5|1504
1742905200000|2025-03-25 12:20:00|4357.5|4357|4361|4360.5|4362|4361|4357.5|4357|1878
1742905500000|2025-03-25 12:25:00|4362|4361|4362.5|4362|4363.5|4363|4361.5|4360.5|2422
1742905800000|2025-03-25 12:30:00|4363|4361.5|4359|4358.5|4363|4362|4358.5|4358|1203
1742906100000|2025-03-25 12:35:00|4358.5|4358|4360.5|4359.5|4361|4360.5|4357|4356|1213
1742906400000|2025-03-25 12:40:00|4361.5|4360.5|4360.5|4360|4362|4361.5|4359|4358|843
1742906700000|2025-03-25 12:45:00|4361|4360.5|4362|4361.5|4362.5|4362|4358.5|4358|1288
1742907000000|2025-03-25 12:50:00|4361.5|4361|4363|4362|4363|4362.5|4360.5|4360|1168
1742907300000|2025-03-25 12:55:00|4363.5|4362.5|4363.5|4363|4365|4364.5|4361.5|4361|1838
1742907600000|2025-03-25 13:00:00|4364|4363.5|4366.5|4366|4366.5|4366|4364|4363.5|1992
1742907900000|2025-03-25 13:05:00|4366|4365.5|4367|4366.5|4367|4366.5|4363.5|4363|1579
1742908200000|2025-03-25 13:10:00|4366.5|4366|4367|4366.5|4369.5|4369|4366|4365.5|2000
1742908500000|2025-03-25 13:15:00|4367.5|4367|4365.5|4365|4368.5|4367.5|4365.5|4365|1472
1742908800000|2025-03-25 13:20:00|4366|4364|4364|4363.5|4366|4364.5|4363|4362.5|954
1742909100000|2025-03-25 13:25:00|4363.5|4363|4364.5|4363.5|4365|4364|4360|4359.5|1719
1742909400000|2025-03-25 13:30:00|4365|4364.5|4373|4372|4373.5|4373|4363.5|4363|4096
1742909700000|2025-03-25 13:35:00|4372.5|4371|4374|4373|4375.5|4375|4370.5|4370|4290
1742910000000|2025-03-25 13:40:00|4374.5|4373.5|4369.5|4369|4374.5|4373.5|4367.5|4367|4196
1742910300000|2025-03-25 13:45:00|4369|4368|4363|4362.5|4374|4373|4361.5|4361|3474
1742910600000|2025-03-25 13:50:00|4362.5|4362|4357.5|4356.5|4362.5|4362|4356.5|4356|3570
1742910900000|2025-03-25 13:55:00|4357|4355.5|4357.5|4356.5|4358.5|4358|4354|4353.5|1945
1742911200000|2025-03-25 14:00:00|4357|4357|4353.5|4352.5|4357.5|4357|4348.5|4348|4345
1742911500000|2025-03-25 14:05:00|4353|4353|4354.5|4353.5|4356.5|4356|4353|4352.5|2887
1742911800000|2025-03-25 14:10:00|4354|4353|4354|4353.5|4357|4356|4350.5|4349.5|3047
1742912100000|2025-03-25 14:15:00|4353.5|4353|4358|4357.5|4359|4358|4353.5|4353|3290
1742912400000|2025-03-25 14:20:00|4357.5|4357|4361.5|4361|4362|4361.5|4357|4356|3678
1742912700000|2025-03-25 14:25:00|4362|4360.5|4360.5|4360|4363|4362.5|4359.5|4359|1824
1742913000000|2025-03-25 14:30:00|4359.5|4359|4365|4364.5|4365.5|4364.5|4359|4358|2329
1742913300000|2025-03-25 14:35:00|4364.5|4364|4364.5|4364|4367|4366.5|4363|4362.5|2767
1742913600000|2025-03-25 14:40:00|4364|4363|4365|4364.5|4365|4364.5|4362|4361.5|2955
1742913900000|2025-03-25 14:45:00|4365.5|4365|4366|4365.5|4368|4367.5|4364|4363.5|1332
1742914200000|2025-03-25 14:50:00|4366.5|4366|4363.5|4363|4366.5|4366|4361.5|4361|2272
1742914500000|2025-03-25 14:55:00|4364|4363.5|4362|4361.5|4364|4363.5|4358|4357|3371
1742914800000|2025-03-25 15:00:00|4363.5|4362.5|4361|4360.5|4365.5|4365|4359.5|4359|3608
1742915100000|2025-03-25 15:05:00|4360.5|4360|4363|4362.5|4365|4364|4360.5|4360|2002
1742915400000|2025-03-25 15:10:00|4363.5|4363|4368.5|4367.5|4370.5|4370|4363.5|4362.5|3786
1742915700000|2025-03-25 15:15:00|4368|4368|4365|4364.5|4368|4368|4363.5|4363|1342
1742916000000|2025-03-25 15:20:00|4364.5|4364|4366|4365.5|4367.5|4367|4362.5|4362|2091
1742916300000|2025-03-25 15:25:00|4365.5|4365|4368.5|4368|4369|4368|4363.5|4363|4046
1742916600000|2025-03-25 15:30:00|4368|4367.5|4362|4361|4369|4368.5|4361.5|4361|4473
1742916900000|2025-03-25 15:35:00|4361.5|4361.5|4363.5|4363|4363.5|4363|4359|4358.5|2214
1742917200000|2025-03-25 15:40:00|4364.5|4364|4370.5|4370|4372.5|4371.5|4364.5|4364|2219
1742917500000|2025-03-25 15:45:00|4371|4370.5|4373|4372.5|4373.5|4373|4369.5|4369|3689
1742917800000|2025-03-25 15:50:00|4374|4373|4374|4373.5|4377|4376.5|4373.5|4372.5|3389
1742918100000|2025-03-25 15:55:00|4373|4372.5|4374|4373.5|4375.5|4375|4373|4372.5|1928
1742918400000|2025-03-25 16:00:00|4373.5|4373|4379.5|4379|4379.5|4379|4373.5|4373|4879
1742918700000|2025-03-25 16:05:00|4378.5|4378|4383.5|4383|4384.5|4384|4378.5|4378|4308
1742919000000|2025-03-25 16:10:00|4383|4382.5|4385.5|4385|4386.5|4386|4381|4380.5|3237
1742919300000|2025-03-25 16:15:00|4386|4385.5|4387.5|4387|4390|4389.5|4386|4385.5|2915
1742919600000|2025-03-25 16:20:00|4388|4387.5|4388.5|4387.5|4390|4389.5|4387|4386.5|4671
1742919900000|2025-03-25 16:25:00|4388|4388|4391|4390|4392.5|4392|4388|4387.5|3308
1742976000000|2025-03-26 08:00:00|4401.5|4399.5|4428.5|4427.5|4429.5|4427.5|4401.5|4399.5|3622
1742976300000|2025-03-26 08:05:00|4430|4428|4419.5|4419|4438.5|4437|4416|4414.5|10585
1742976600000|2025-03-26 08:10:00|4419|4418|4424.5|4424|4428.5|4427.5|4416.5|4415.5|7183
1742976900000|2025-03-26 08:15:00|4425|4424.5|4410|4409|4437|4436.5|4410|4409|11928
1742977200000|2025-03-26 08:20:00|4409.5|4408.5|4414|4413|4417|4416.5|4402|4401|5626
1742977500000|2025-03-26 08:25:00|4414.5|4414|4413|4411.5|4420|4419|4410.5|4409.5|6053
1742977800000|2025-03-26 08:30:00|4412.5|4411|4417|4416|4418.5|4418|4411|4410|3965
1742978100000|2025-03-26 08:35:00|4416|4415|4416|4415|4416.5|4415.5|4405.5|4404.5|6535
1742978400000|2025-03-26 08:40:00|4416.5|4415.5|4408|4407|4420|4419.5|4407|4406|6863
1742978700000|2025-03-26 08:45:00|4407.5|4406.5|4378|4377|4407.5|4406.5|4376|4375|8260
1742979000000|2025-03-26 08:50:00|4380|4378.5|4381|4380|4395.5|4394.5|4380|4378.5|10102
1742979300000|2025-03-26 08:55:00|4381.5|4380.5|4393|4392.5|4400|4399|4381.5|4380.5|3922
1742979600000|2025-03-26 09:00:00|4393.5|4393.5|4382.5|4381.5|4394.5|4393.5|4382|4381|4756
1742979900000|2025-03-26 09:05:00|4382|4381|4390|4389.5|4393.5|4392.5|4380.5|4380|6385
1742980200000|2025-03-26 09:10:00|4391|4390|4391|4390.5|4392.5|4391.5|4386|4385|3962
1742980500000|2025-03-26 09:15:00|4391.5|4391|4379.5|4378.5|4395|4394|4379|4378.5|5167
1742980800000|2025-03-26 09:20:00|4379|4376.5|4372.5|4371.5|4379|4378.5|4370.5|4370|4649
1742981100000|2025-03-26 09:25:00|4373|4372|4376|4375.5|4380|4379|4365.5|4365|6855
1742981400000|2025-03-26 09:30:00|4377|4376|4380.5|4379.5|4385|4384|4377|4376|2379
1742981700000|2025-03-26 09:35:00|4380|4380|4361|4360.5|4383|4382.5|4361|4360.5|5773
1742982000000|2025-03-26 09:40:00|4360.5|4360|4358|4357|4362.5|4361|4348.5|4347.5|7539
1742982300000|2025-03-26 09:45:00|4358.5|4357.5|4358|4357.5|4360|4359|4344|4343|6366
1742982600000|2025-03-26 09:50:00|4356.5|4355.5|4363.5|4362.5|4363.5|4363|4356|4355|2268
1742982900000|2025-03-26 09:55:00|4363|4363|4357.5|4356.5|4366.5|4366|4356.5|4355.5|4200
1742983200000|2025-03-26 10:00:00|4357|4356|4359|4358.5|4365.5|4365|4355.5|4355|3703
1742983500000|2025-03-26 10:05:00|4360.5|4359.5|4355.5|4355|4362|4361|4355|4354|3753
1742983800000|2025-03-26 10:10:00|4355|4354.5|4363|4362|4363|4362|4353|4352|4258
1742984100000|2025-03-26 10:15:00|4364|4362.5|4371.5|4370.5|4375.5|4374.5|4363.5|4362.5|3848
1742984400000|2025-03-26 10:20:00|4370.5|4370|4373|4371.5|4373|4372|4366|4365|4610
1742984700000|2025-03-26 10:25:00|4373.5|4372|4380|4379|4380|4379.5|4372.5|4371.5|3657
1742985000000|2025-03-26 10:30:00|4379|4378.5|4381.5|4380.5|4384.5|4383.5|4377|4376|2437
1742985300000|2025-03-26 10:35:00|4383|4381|4388|4387|4390|4389.5|4380|4379|8696
1742985600000|2025-03-26 10:40:00|4387.5|4386|4380.5|4380|4388|4387|4380.5|4380|2009
1742985900000|2025-03-26 10:45:00|4381|4380.5|4388.5|4387.5|4389|4388|4380.5|4380.5|2244
1742986200000|2025-03-26 10:50:00|4388|4388|4380|4379.5|4388|4388|4376.5|4375|2095
1742986500000|2025-03-26 10:55:00|4380.5|4379|4381.5|4380.5|4382.5|4382|4377|4376|2672
1742986800000|2025-03-26 11:00:00|4382|4381|4380.5|4380|4382.5|4381.5|4379|4378.5|2298
1742987100000|2025-03-26 11:05:00|4380|4379.5|4379.5|4378.5|4382|4381|4378.5|4378|2951
1742987400000|2025-03-26 11:10:00|4379|4378|4385|4384|4386.5|4385.5|4377.5|4377|2125
1742987700000|2025-03-26 11:15:00|4385.5|4384.5|4376|4375.5|4386|4385|4375|4374|2172
1742988000000|2025-03-26 11:20:00|4375.5|4374.5|4378|4377.5|4378.5|4378|4372.5|4371.5|1261
1742988300000|2025-03-26 11:25:00|4378.5|4378|4380.5|4380|4381|4380|4377|4376|1878
1742988600000|2025-03-26 11:30:00|4381|4380.5|4382.5|4382|4383|4382.5|4379.5|4379|1727
1742988900000|2025-03-26 11:35:00|4383|4381.5|4384.5|4383.5|4385.5|4384.5|4381.5|4381|1526
1742989200000|2025-03-26 11:40:00|4384|4383|4387.5|4386.5|4387.5|4386.5|4383.5|4382.5|807
1742989500000|2025-03-26 11:45:00|4387|4387|4385|4384.5|4387.5|4387|4384|4383|1814
1742989800000|2025-03-26 11:50:00|4385.5|4384|4378.5|4378|4385.5|4385|4378.5|4378|3127
1742990100000|2025-03-26 11:55:00|4378|4377.5|4377.5|4376.5|4378.5|4377.5|4371|4370.5|2106
1742990400000|2025-03-26 12:00:00|4377|4375|4376|4375|4377.5|4377|4373.5|4372.5|2075
1742990700000|2025-03-26 12:05:00|4375.5|4375.5|4375|4374|4378.5|4377.5|4375|4374|2156
1742991000000|2025-03-26 12:10:00|4374.5|4373|4374.5|4373.5|4377|4376|4371.5|4370.5|2386
1742991300000|2025-03-26 12:15:00|4375|4374.5|4381.5|4381|4381.5|4381|4375|4374|2180
1742991600000|2025-03-26 12:20:00|4381|4380.5|4379|4378.5|4381.5|4381|4379|4378|1467
1742991900000|2025-03-26 12:25:00|4379.5|4379|4379.5|4379|4381|4380.5|4379.5|4378.5|814
1742992200000|2025-03-26 12:30:00|4380|4379.5|4382|4381|4382|4381|4377.5|4377|1672
1742992500000|2025-03-26 12:35:00|4382.5|4381.5|4380.5|4380|4383.5|4382.5|4380.5|4380|809
1742992800000|2025-03-26 12:40:00|4381|4380.5|4385|4384.5|4386|4385.5|4381|4380.5|1230
1742993100000|2025-03-26 12:45:00|4385.5|4385|4386|4385.5|4386.5|4386|4384.5|4384|1139
1742993400000|2025-03-26 12:50:00|4386.5|4385|4374.5|4374|4386.5|4386|4373.5|4373|3185
1742993700000|2025-03-26 12:55:00|4375|4373.5|4377.5|4376.5|4377.5|4376.5|4367.5|4366.5|3632
1742994000000|2025-03-26 13:00:00|4377|4376|4380.5|4379.5|4380.5|4379.5|4375.5|4375|2276
1742994300000|2025-03-26 13:05:00|4380|4380|4385|4384|4388|4387|4380|4379|2789
1742994600000|2025-03-26 13:10:00|4384.5|4384.5|4395.5|4394.5|4395.5|4394.5|4384.5|4384|1819
1742994900000|2025-03-26 13:15:00|4396|4395|4394|4393|4396|4395|4392|4391|2434
1742995200000|2025-03-26 13:20:00|4395|4393.5|4389.5|4388.5|4395|4394.5|4386.5|4386|1160
1742995500000|2025-03-26 13:25:00|4390.5|4389.5|4384|4383|4390.5|4390|4382.5|4381.5|1517
1742995800000|2025-03-26 13:30:00|4385.5|4383.5|4386|4385.5|4389.5|4388.5|4384.5|4383.5|2996
1742996100000|2025-03-26 13:35:00|4387|4386|4386|4385|4390|4389|4381.5|4381|5480
1742996400000|2025-03-26 13:40:00|4386.5|4385.5|4389|4388.5|4391|4390.5|4386|4385|2476
1742996700000|2025-03-26 13:45:00|4389.5|4389|4385|4384.5|4391|4390.5|4382.5|4381.5|3188
1742997000000|2025-03-26 13:50:00|4386|4385.5|4395|4394|4395|4394.5|4385.5|4384.5|5962
1742997300000|2025-03-26 13:55:00|4394.5|4393.5|4391.5|4391|4395|4394.5|4386|4385|3772
1742997600000|2025-03-26 14:00:00|4390.5|4390|4391.5|4391|4394.5|4394|4389|4388.5|6931
1742997900000|2025-03-26 14:05:00|4391|4390.5|4387|4386|4394|4393.5|4385.5|4384.5|4729
1742998200000|2025-03-26 14:10:00|4387.5|4386.5|4396|4395|4396|4395.5|4387|4386.5|2922
1742998500000|2025-03-26 14:15:00|4395.5|4394.5|4394|4393|4399.5|4399|4393.5|4392.5|2245
1742998800000|2025-03-26 14:20:00|4393.5|4392.5|4390.5|4390|4394|4393|4386|4385.5|2687
1742999100000|2025-03-26 14:25:00|4391|4389.5|4392|4391|4393.5|4393|4389.5|4389|1099
1742999400000|2025-03-26 14:30:00|4392.5|4391.5|4399.5|4398.5|4400|4399.5|4391|4390.5|2814
1742999700000|2025-03-26 14:35:00|4399|4399|4407.5|4407|4409.5|4408.5|4398|4397.5|4090
1743000000000|2025-03-26 14:40:00|4407|4406.5|4410.5|4410|4413.5|4413|4405.5|4405|3684
1743000300000|2025-03-26 14:45:00|4411|4410.5|4410.5|4410|4414.5|4413.5|4408|4407.5|3829
1743000600000|2025-03-26 14:50:00|4411|4410.5|4417|4416.5|4418|4417.5|4411|4410.5|1842
1743000900000|2025-03-26 14:55:00|4417.5|4416|4416.5|4415.5|4419|4418.5|4414.5|4414|3349
1743001200000|2025-03-26 15:00:00|4417|4416|4410.5|4409.5|4417|4416|4409.5|4409|3349
1743001500000|2025-03-26 15:05:00|4411|4410|4411.5|4410.5|4414|4413.5|4409|4408.5|2666
1743001800000|2025-03-26 15:10:00|4411|4408.5|4408|4407|4411.5|4411|4403|4402.5|4199
1743002100000|2025-03-26 15:15:00|4406|4407.5|4404.5|4403.5|4406|4407.5|4402|4401.5|3219
1743002400000|2025-03-26 15:20:00|4404|4404|4408.5|4407.5|4408.5|4407.5|4402|4401.5|2808
1743002700000|2025-03-26 15:25:00|4408|4408|4404|4403|4410|4409.5|4403.5|4403|3236
1743003000000|2025-03-26 15:30:00|4404.5|4403.5|4405|4404|4409|4408|4404.5|4403|1101
1743003300000|2025-03-26 15:35:00|4404.5|4404.5|4413.5|4413|4415.5|4414.5|4404.5|4404.5|3256
1743003600000|2025-03-26 15:40:00|4414|4412.5|4411|4410|4414|4413.5|4409.5|4409|2478
1743003900000|2025-03-26 15:45:00|4410.5|4410.5|4408.5|4407.5|4414|4413|4408|4407.5|1971
1743004200000|2025-03-26 15:50:00|4408|4407|4407.5|4407|4410|4409.5|4406|4405.5|2897
1743004500000|2025-03-26 15:55:00|4407|4406.5|4401|4400.5|4408|4407|4393.5|4392.5|8277
1743004800000|2025-03-26 16:00:00|4400.5|4400|4392.5|4392|4401|4400.5|4391|4390|4608
1743005100000|2025-03-26 16:05:00|4393|4392.5|4392.5|4392|4396.5|4396|4392|4391.5|4162
1743005400000|2025-03-26 16:10:00|4393.5|4392.5|4395.5|4395|4397|4396.5|4391|4390.5|2910
1743005700000|2025-03-26 16:15:00|4396|4395.5|4385|4384.5|4396.5|4396|4384.5|4384|6285
1743006000000|2025-03-26 16:20:00|4384.5|4384|4388|4387.5|4392|4391.5|4384.5|4384|6223
1743006300000|2025-03-26 16:25:00|4388.5|4388|4390.5|4389.5|4393|4392.5|4388.5|4388|2411
1743062400000|2025-03-27 08:00:00|4350|4346|4305|4303.5|4356|4353|4304.5|4303.5|9847
1743062700000|2025-03-27 08:05:00|4303.5|4302.5|4275.5|4274.5|4320|4318.5|4274.5|4273.5|12468
1743063000000|2025-03-27 08:10:00|4275|4274|4292|4291.5|4299.5|4298.5|4269|4267.5|15292
1743063300000|2025-03-27 08:15:00|4291|4289.5|4301.5|4300.5|4303|4301.5|4290|4289.5|6852
1743063600000|2025-03-27 08:20:00|4302|4301|4298|4297.5|4305.5|4304|4287|4285.5|9206
1743063900000|2025-03-27 08:25:00|4297.5|4297|4302|4301|4306.5|4306|4293.5|4292.5|9085
1743064200000|2025-03-27 08:30:00|4301.5|4300.5|4295.5|4295|4305.5|4304.5|4294.5|4293.5|5506
1743064500000|2025-03-27 08:35:00|4295|4294|4303|4301.5|4306|4305|4290.5|4290|9027
1743064800000|2025-03-27 08:40:00|4302.5|4301|4311|4310|4313|4312|4298|4297|4920
1743065100000|2025-03-27 08:45:00|4311.5|4310.5|4308.5|4307.5|4315|4314.5|4305.5|4305|4595
1743065400000|2025-03-27 08:50:00|4310|4309|4306.5|4305.5|4311.5|4310.5|4300.5|4300|3009
1743065700000|2025-03-27 08:55:00|4306|4305|4326.5|4325.5|4327.5|4326.5|4305|4304|3823
1743066000000|2025-03-27 09:00:00|4327.5|4326|4333.5|4333|4340|4338.5|4327.5|4326|4015
1743066300000|2025-03-27 09:05:00|4333|4332.5|4337.5|4336|4340|4339.5|4331|4330.5|4163
1743066600000|2025-03-27 09:10:00|4338|4337.5|4332.5|4332|4339|4338|4329|4328|4286
1743066900000|2025-03-27 09:15:00|4333|4332.5|4330.5|4330|4337|4336.5|4330.5|4330|3924
1743067200000|2025-03-27 09:20:00|4332|4331|4338|4337|4338.5|4337.5|4328|4327|3301
1743067500000|2025-03-27 09:25:00|4338.5|4337.5|4340|4339|4344.5|4343.5|4336.5|4335.5|3038
1743067800000|2025-03-27 09:30:00|4339.5|4338|4337.5|4336.5|4342.5|4341|4336.5|4335.5|2574
1743068100000|2025-03-27 09:35:00|4338|4337|4335|4334.5|4341|4340.5|4335|4334.5|5193
1743068400000|2025-03-27 09:40:00|4334.5|4334|4350|4349|4354|4353|4332.5|4331.5|3877
1743068700000|2025-03-27 09:45:00|4349.5|4348|4358|4357.5|4360|4359|4349.5|4348|3145
1743069000000|2025-03-27 09:50:00|4359|4358|4356.5|4355.5|4362|4361|4354|4353|2163
1743069300000|2025-03-27 09:55:00|4358.5|4357.5|4370|4368.5|4371.5|4370|4358.5|4357.5|3786
1743069600000|2025-03-27 10:00:00|4373|4369|4375.5|4374.5|4376|4375|4367.5|4366|2924
1743069900000|2025-03-27 10:05:00|4376.5|4375|4379.5|4379|4381.5|4380.5|4374|4373|4727
1743070200000|2025-03-27 10:10:00|4380|4379.5|4380.5|4380|4383|4382.5|4377|4376.5|3351
1743070500000|2025-03-27 10:15:00|4380|4379.5|4371.5|4370.5|4380|4379.5|4370.5|4369.5|3297
1743070800000|2025-03-27 10:20:00|4372|4371|4374|4372.5|4375|4374.5|4370.5|4370|2408
1743071100000|2025-03-27 10:25:00|4373.5|4373|4371.5|4371|4375|4374|4369.5|4368.5|1983
1743071400000|2025-03-27 10:30:00|4372|4371.5|4367.5|4367|4372.5|4371.5|4365.5|4364.5|2104
1743071700000|2025-03-27 10:35:00|4367|4366.5|4370|4369|4375|4374.5|4367|4366|1941
1743072000000|2025-03-27 10:40:00|4370.5|4369.5|4376|4375|4377|4376|4370|4369|2257
1743072300000|2025-03-27 10:45:00|4376.5|4375.5|4369|4368|4376.5|4376|4366|4365|2221
1743072600000|2025-03-27 10:50:00|4368.5|4366.5|4362|4361.5|4369|4367.5|4362|4361|4569
1743072900000|2025-03-27 10:55:00|4361.5|4361|4360.5|4359.5|4367|4366.5|4359.5|4359|3159
1743073200000|2025-03-27 11:00:00|4360|4360|4367|4366|4368|4367.5|4358.5|4357.5|4434
1743073500000|2025-03-27 11:05:00|4366.5|4365.5|4369.5|4368.5|4371.5|4370.5|4366|4365|3108
1743073800000|2025-03-27 11:10:00|4369|4368|4351.5|4351|4369|4368|4349.5|4348.5|3694
1743074100000|2025-03-27 11:15:00|4351|4350.5|4359|4358|4359.5|4358.5|4351|4350.5|3983
1743074400000|2025-03-27 11:20:00|4358.5|4358.5|4355.5|4354.5|4360|4359.5|4351.5|4350.5|2466
1743074700000|2025-03-27 11:25:00|4356|4355|4353.5|4352.5|4358.5|4358|4352|4351|2984
1743075000000|2025-03-27 11:30:00|4354.5|4353.5|4362.5|4361.5|4363|4362|4354.5|4353.5|3112
1743075300000|2025-03-27 11:35:00|4363.5|4362|4364.5|4363.5|4365.5|4365|4362.5|4361.5|2027
1743075600000|2025-03-27 11:40:00|4365.5|4364|4357.5|4356.5|4365.5|4364.5|4356.5|4355.5|1479
1743075900000|2025-03-27 11:45:00|4356.5|4357|4355.5|4354.5|4357.5|4357|4355|4354|1201
1743076200000|2025-03-27 11:50:00|4356|4355.5|4357.5|4356.5|4359.5|4358.5|4356|4355.5|2038
1743076500000|2025-03-27 11:55:00|4357|4357|4358.5|4357.5|4361|4360.5|4356|4355|2577
1743076800000|2025-03-27 12:00:00|4359.5|4358|4347|4346.5|4360|4359.5|4347|4346.5|1437
1743077100000|2025-03-27 12:05:00|4347.5|4346|4346.5|4346|4349.5|4349|4343|4342.5|2069
1743077400000|2025-03-27 12:10:00|4346|4345|4351.5|4351|4352|4351|4346|4345|2634
1743077700000|2025-03-27 12:15:00|4352|4351.5|4347|4346|4352.5|4351.5|4346.5|4346|4004
1743078000000|2025-03-27 12:20:00|4346.5|4345.5|4350|4349|4350|4349|4346|4345.5|2152
1743078300000|2025-03-27 12:25:00|4351|4350|4348.5|4347.5|4351.5|4351|4347.5|4346.5|1631
1743078600000|2025-03-27 12:30:00|4349|4348|4354|4353.5|4357.5|4356.5|4349|4348|4854
1743078900000|2025-03-27 12:35:00|4355|4354|4352.5|4352|4356|4355.5|4351|4350|3558
1743079200000|2025-03-27 12:40:00|4353|4352.5|4350|4349|4355|4354.5|4350|4349|2317
1743079500000|2025-03-27 12:45:00|4350.5|4349.5|4348|4347|4352|4351.5|4345.5|4345|4309
1743079800000|2025-03-27 12:50:00|4347.5|4346.5|4345|4344|4347.5|4347|4343.5|4342.5|2631
1743080100000|2025-03-27 12:55:00|4344.5|4343.5|4345|4344|4345.5|4344.5|4341.5|4341|1964
1743080400000|2025-03-27 13:00:00|4345.5|4344.5|4344.5|4343.5|4347|4346.5|4343|4342|3437
1743080700000|2025-03-27 13:05:00|4344|4344|4341|4340.5|4344.5|4344|4338|4337|1984
1743081000000|2025-03-27 13:10:00|4342|4341|4342|4341.5|4342|4341.5|4337|4336|2258
1743081300000|2025-03-27 13:15:00|4342.5|4341|4342.5|4341.5|4344.5|4344|4340.5|4340|2782
1743081600000|2025-03-27 13:20:00|4342|4342|4337|4336|4342|4342|4337|4336|3287
1743081900000|2025-03-27 13:25:00|4336.5|4335|4336.5|4335.5|4337.5|4337|4335|4334|5020
1743082200000|2025-03-27 13:30:00|4335.5|4335|4326|4325.5|4336|4335|4323.5|4322.5|7072
1743082500000|2025-03-27 13:35:00|4326.5|4326|4329.5|4328.5|4333.5|4332.5|4325.5|4324|2949
1743082800000|2025-03-27 13:40:00|4329|4328|4329.5|4328.5|4329.5|4329|4326|4325|4828
1743083100000|2025-03-27 13:45:00|4330|4329|4333|4332.5|4335|4334|4327.5|4326.5|4226
1743083400000|2025-03-27 13:50:00|4332.5|4332|4337|4336|4339.5|4338.5|4332.5|4332|5694
1743083700000|2025-03-27 13:55:00|4336.5|4335.5|4336.5|4336|4337.5|4337|4332|4330.5|4897
1743084000000|2025-03-27 14:00:00|4336|4335|4341|4340.5|4343|4342.5|4331|4330|3799
1743084300000|2025-03-27 14:05:00|4341.5|4341|4333|4332|4341.5|4341|4332.5|4331.5|2463
1743084600000|2025-03-27 14:10:00|4332.5|4332.5|4339.5|4338.5|4339.5|4338.5|4328|4327.5|3329
1743084900000|2025-03-27 14:15:00|4340.5|4339|4337|4336.5|4340.5|4339.5|4336|4335.5|5115
1743085200000|2025-03-27 14:20:00|4337.5|4336|4337.5|4336.5|4338|4337.5|4333|4332.5|2964
1743085500000|2025-03-27 14:25:00|4337|4336|4337|4336.5|4339|4338|4334|4333.5|2249
1743085800000|2025-03-27 14:30:00|4337.5|4336|4340.5|4340|4340.5|4340|4334.5|4334|3308
1743086100000|2025-03-27 14:35:00|4340|4339.5|4340|4339.5|4342.5|4341.5|4336.5|4336|2975
1743086400000|2025-03-27 14:40:00|4340.5|4340|4342|4341.5|4344|4343.5|4340|4339.5|1627
1743086700000|2025-03-27 14:45:00|4341.5|4341|4342.5|4342|4343.5|4343|4340.5|4340|1822
1743087000000|2025-03-27 14:50:00|4342|4341.5|4346|4345.5|4346.5|4345.5|4337.5|4336.5|3001
1743087300000|2025-03-27 14:55:00|4345.5|4345|4352|4351.5|4352.5|4352|4345.5|4344.5|3707
1743087600000|2025-03-27 15:00:00|4353|4352.5|4351.5|4351|4355|4354|4351|4350.5|2347
1743087900000|2025-03-27 15:05:00|4351|4350.5|4356.5|4355.5|4358.5|4357.5|4350.5|4350|2968
1743088200000|2025-03-27 15:10:00|4356|4356|4360|4359.5|4362|4361.5|4356|4355.5|2472
1743088500000|2025-03-27 15:15:00|4359.5|4359|4357.5|4357|4360|4359|4356.5|4356|2096
1743088800000|2025-03-27 15:20:00|4357|4356|4354.5|4353.5|4357|4356.5|4353|4352|2132
1743089100000|2025-03-27 15:25:00|4354|4354|4356.5|4355.5|4356.5|4356|4351.5|4351|3166
1743089400000|2025-03-27 15:30:00|4357|4356|4354.5|4353.5|4357.5|4357|4354|4353.5|3638
1743089700000|2025-03-27 15:35:00|4355|4354|4350.5|4349.5|4356.5|4356|4349.5|4349|6378
1743090000000|2025-03-27 15:40:00|4349.5|4350|4356.5|4356|4356.5|4356|4349.5|4348.5|4795
1743090300000|2025-03-27 15:45:00|4356|4355.5|4356|4355|4357.5|4357|4354|4353.5|3345
1743090600000|2025-03-27 15:50:00|4355.5|4355.5|4358|4357|4358.5|4358|4355.5|4355|2689
1743090900000|2025-03-27 15:55:00|4357.5|4356|4357.5|4356.5|4357.5|4356.5|4353|4352.5|5815
1743091200000|2025-03-27 16:00:00|4358|4357|4358.5|4357.5|4360|4359.5|4353.5|4352.5|4828
1743091500000|2025-03-27 16:05:00|4359|4358|4356.5|4355.5|4361|4360.5|4356.5|4355.5|4580
1743091800000|2025-03-27 16:10:00|4355.5|4356|4342|4341.5|4357|4356.5|4340.5|4339.5|8358
1743092100000|2025-03-27 16:15:00|4340|4339.5|4339.5|4339|4343.5|4343|4336|4335|9095
1743092400000|2025-03-27 16:20:00|4340|4339.5|4345.5|4345|4348|4347.5|4337.5|4336.5|3442
1743092700000|2025-03-27 16:25:00|4346|4345.5|4347.5|4346|4347.5|4346.5|4344.5|4344|3398
1743148800000|2025-03-28 08:00:00|4279|4276|4330|4328|4339.5|4337|4279|4276|9776
1743149100000|2025-03-28 08:05:00|4327|4325|4303.5|4301|4337|4335.5|4302.5|4301|5989
1743149400000|2025-03-28 08:10:00|4302.5|4300.5|4289.5|4288|4302.5|4300.5|4271|4270|9399
1743149700000|2025-03-28 08:15:00|4289|4287.5|4304|4302.5|4304|4303|4283.5|4282|9071
1743150000000|2025-03-28 08:20:00|4305|4303|4307.5|4306|4308.5|4307|4298|4296.5|6585
1743150300000|2025-03-28 08:25:00|4306.5|4306.5|4302.5|4301|4309.5|4308|4292|4291|4871
1743150600000|2025-03-28 08:30:00|4300|4299|4286.5|4285.5|4300.5|4299.5|4286.5|4285.5|14695
1743150900000|2025-03-28 08:35:00|4286|4284|4293.5|4292.5|4296|4295|4277|4276|5097
1743151200000|2025-03-28 08:40:00|4293|4292|4296|4295.5|4298|4297|4287.5|4286.5|6510
1743151500000|2025-03-28 08:45:00|4296.5|4296.5|4296.5|4295.5|4299.5|4298.5|4287|4286|4655
1743151800000|2025-03-28 08:50:00|4297.5|4296|4295|4293.5|4299|4297.5|4286.5|4285.5|3280
1743152100000|2025-03-28 08:55:00|4292.5|4291|4294|4293.5|4297.5|4296|4290.5|4289|3991
1743152400000|2025-03-28 09:00:00|4294.5|4293|4291|4290|4296.5|4296|4289.5|4289|2823
1743152700000|2025-03-28 09:05:00|4290.5|4289|4290.5|4289.5|4296|4295|4288|4287|1667
1743153000000|2025-03-28 09:10:00|4290|4290|4286|4285|4293.5|4293|4285.5|4285|2224
1743153300000|2025-03-28 09:15:00|4286.5|4285.5|4290|4289|4290|4289.5|4282|4281|4052
1743153600000|2025-03-28 09:20:00|4289.5|4289.5|4280.5|4279.5|4290.5|4289.5|4276|4275|3705
1743153900000|2025-03-28 09:25:00|4281|4280|4278|4277.5|4281|4280|4275.5|4275|3055
1743154200000|2025-03-28 09:30:00|4277.5|4277|4284.5|4283.5|4285.5|4284.5|4273.5|4273|2800
1743154500000|2025-03-28 09:35:00|4285|4284|4275.5|4274.5|4289|4288|4273.5|4272.5|5172
1743154800000|2025-03-28 09:40:00|4276|4275|4260|4259|4276|4275.5|4260|4259|2987
1743155100000|2025-03-28 09:45:00|4259|4259.5|4240.5|4240|4262.5|4262|4238|4237|9295
1743155400000|2025-03-28 09:50:00|4241|4240.5|4234|4233|4244|4243.5|4233|4232|10318
1743155700000|2025-03-28 09:55:00|4233.5|4232.5|4237.5|4236.5|4242|4241|4226|4225|5951
1743156000000|2025-03-28 10:00:00|4238.5|4237|4245.5|4245|4246|4245.5|4238|4237|3814
1743156300000|2025-03-28 10:05:00|4247|4246|4242.5|4242|4248.5|4247.5|4233|4232.5|6944
1743156600000|2025-03-28 10:10:00|4243|4242.5|4259|4258|4261|4260|4242|4241|5139
1743156900000|2025-03-28 10:15:00|4259.5|4258.5|4258|4257|4262.5|4261.5|4256.5|4255.5|1755
1743157200000|2025-03-28 10:20:00|4259.5|4258|4261|4260|4264.5|4263|4257.5|4256.5|2804
1743157500000|2025-03-28 10:25:00|4262|4260.5|4254|4253|4262.5|4261.5|4253.5|4253|2162
1743157800000|2025-03-28 10:30:00|4254.5|4253.5|4258|4257.5|4260.5|4260|4252.5|4251.5|3093
1743158100000|2025-03-28 10:35:00|4257|4256.5|4258|4257.5|4260.5|4260|4254.5|4254|4675
1743158400000|2025-03-28 10:40:00|4258.5|4258|4260|4259|4262|4261.5|4254.5|4254|2682
1743158700000|2025-03-28 10:45:00|4260.5|4259.5|4256|4255.5|4261|4260|4255|4254|2902
1743159000000|2025-03-28 10:50:00|4256.5|4256|4248.5|4248|4257.5|4257|4247.5|4247|2964
1743159300000|2025-03-28 10:55:00|4249|4248.5|4251.5|4250.5|4255|4254.5|4248.5|4248|4018
1743159600000|2025-03-28 11:00:00|4252|4251|4255.5|4255|4257.5|4257|4252|4251|1758
1743159900000|2025-03-28 11:05:00|4255|4254.5|4253.5|4252.5|4257|4256|4252|4251.5|2120
1743160200000|2025-03-28 11:10:00|4253|4253|4261.5|4261|4263|4262.5|4253|4252.5|1281
1743160500000|2025-03-28 11:15:00|4261|4260.5|4264|4263|4269|4268.5|4261|4260.5|1926
1743160800000|2025-03-28 11:20:00|4263.5|4263.5|4262.5|4261.5|4264.5|4264|4260.5|4259.5|1595
1743161100000|2025-03-28 11:25:00|4263|4262|4267.5|4266.5|4271.5|4270.5|4262.5|4261.5|2525
1743161400000|2025-03-28 11:30:00|4266|4265|4269|4268|4270|4269|4266|4265|370
1743161700000|2025-03-28 11:35:00|4268.5|4267.5|4277|4276|4277|4276.5|4266|4265.5|1657
1743162000000|2025-03-28 11:40:00|4276.5|4276.5|4285.5|4284.5|4286|4285.5|4276.5|4275.5|2471
1743162300000|2025-03-28 11:45:00|4286|4285|4285.5|4284.5|4288|4287|4279.5|4278.5|1929
1743162600000|2025-03-28 11:50:00|4285|4285|4285|4284|4285.5|4285|4282.5|4281.5|306
1743162900000|2025-03-28 11:55:00|4284.5|4283.5|4293|4292|4293|4292|4284.5|4283.5|1070
1743163200000|2025-03-28 12:00:00|4292.5|4291.5|4295|4294|4295|4294.5|4289.5|4288.5|1841
1743163500000|2025-03-28 12:05:00|4294.5|4293.5|4298|4297.5|4299.5|4298.5|4293|4292.5|2895
1743163800000|2025-03-28 12:10:00|4297|4296|4292|4291|4297.5|4297|4290.5|4290|3920
1743164100000|2025-03-28 12:15:00|4292.5|4291.5|4302.5|4301.5|4302.5|4301.5|4292|4291.5|1810
1743164400000|2025-03-28 12:20:00|4302|4301|4294.5|4293.5|4302|4301.5|4291.5|4291|2041
1743164700000|2025-03-28 12:25:00|4295|4294|4302.5|4301|4303|4302|4294.5|4293.5|1787
1743165000000|2025-03-28 12:30:00|4302|4300|4299.5|4298.5|4303.5|4302.5|4296.5|4296|3029
1743165300000|2025-03-28 12:35:00|4299|4298|4287|4286|4299.5|4298.5|4287|4286|5327
1743165600000|2025-03-28 12:40:00|4287.5|4286.5|4284.5|4283.5|4288|4287|4283.5|4282.5|2327
1743165900000|2025-03-28 12:45:00|4285|4284|4278.5|4278|4286|4285|4271.5|4270.5|3155
1743166200000|2025-03-28 12:50:00|4278|4277.5|4281|4280.5|4281|4280.5|4277.5|4277|796
1743166500000|2025-03-28 12:55:00|4281.5|4280|4281|4280|4283|4282|4279|4278.5|1638
1743166800000|2025-03-28 13:00:00|4280.5|4279.5|4274.5|4274|4281.5|4281|4271.5|4270.5|4327
1743167100000|2025-03-28 13:05:00|4275|4273.5|4292.5|4291.5|4298|4297.5|4274.5|4273.5|6846
1743167400000|2025-03-28 13:10:00|4292|4290.5|4293|4292|4297|4295.5|4288|4287|2960
1743167700000|2025-03-28 13:15:00|4293.5|4292.5|4299|4298|4299|4298.5|4291|4290|3336
1743168000000|2025-03-28 13:20:00|4300|4298.5|4292.5|4291.5|4300|4299|4292.5|4291.5|2084
1743168300000|2025-03-28 13:25:00|4292|4291|4287.5|4286.5|4292.5|4291.5|4282.5|4282|3736
1743168600000|2025-03-28 13:30:00|4287|4286|4290.5|4289.5|4292.5|4291.5|4284|4283.5|4747
1743168900000|2025-03-28 13:35:00|4290|4290|4294.5|4293.5|4296|4295|4288|4287|3526
1743169200000|2025-03-28 13:40:00|4294|4293|4284|4283|4294.5|4293.5|4283|4282.5|3564
1743169500000|2025-03-28 13:45:00|4285|4283.5|4285|4284.5|4287|4286|4284|4283|3197
1743169800000|2025-03-28 13:50:00|4284.5|4284|4278|4277|4284.5|4284|4276|4275|3285
1743170100000|2025-03-28 13:55:00|4277.5|4276.5|4272|4271|4277.5|4276.5|4271|4270.5|4384
1743170400000|2025-03-28 14:00:00|4271|4270|4279.5|4278.5|4282.5|4281.5|4270|4269.5|3436
1743170700000|2025-03-28 14:05:00|4279|4279|4260|4259.5|4279.5|4279|4256.5|4256|5723
1743171000000|2025-03-28 14:10:00|4260.5|4259|4253.5|4253|4260.5|4259|4250|4249.5|3241
1743171300000|2025-03-28 14:15:00|4255.5|4255|4258|4257|4261.5|4260.5|4254.5|4253.5|3496
1743171600000|2025-03-28 14:20:00|4258.5|4257.5|4261|4260.5|4262.5|4262|4254.5|4253.5|4234
1743171900000|2025-03-28 14:25:00|4261.5|4260|4262|4261.5|4263.5|4262.5|4259.5|4259|6340
1743172200000|2025-03-28 14:30:00|4262.5|4262|4261|4260|4267|4266.5|4256.5|4256|3938
1743172500000|2025-03-28 14:35:00|4260.5|4259.5|4251.5|4251|4261|4260.5|4251|4250.5|4233
1743172800000|2025-03-28 14:40:00|4252.5|4251.5|4254.5|4254|4255.5|4255|4246|4245|4579
1743173100000|2025-03-28 14:45:00|4256|4253.5|4261.5|4260.5|4261.5|4260.5|4253.5|4253|5003
1743173400000|2025-03-28 14:50:00|4261|4260|4254.5|4254|4262.5|4262|4254.5|4254|2847
1743173700000|2025-03-28 14:55:00|4254|4253.5|4254.5|4253.5|4258.5|4258|4253.5|4252.5|2613
1743174000000|2025-03-28 15:00:00|4255|4254|4245.5|4244.5|4255|4254|4245|4244.5|5893
1743174300000|2025-03-28 15:05:00|4246.5|4245|4247|4246.5|4256.5|4256|4246.5|4245|4588
1743174600000|2025-03-28 15:10:00|4247.5|4247.5|4251.5|4250.5|4255|4254.5|4246|4245|9338
1743174900000|2025-03-28 15:15:00|4251|4250|4257|4256.5|4261.5|4261|4248|4247.5|6420
1743175200000|2025-03-28 15:20:00|4256.5|4256|4263|4262.5|4263.5|4262.5|4254.5|4253.5|5118
1743175500000|2025-03-28 15:25:00|4263.5|4263|4263.5|4263|4265|4264.5|4260.5|4260|3201
1743175800000|2025-03-28 15:30:00|4263|4262.5|4264|4263|4265.5|4265|4260.5|4260|4906
1743176100000|2025-03-28 15:35:00|4263.5|4262.5|4265|4264.5|4266|4265.5|4261|4260.5|2253
1743176400000|2025-03-28 15:40:00|4265.5|4264|4260|4259.5|4266|4265.5|4259.5|4259|3851
1743176700000|2025-03-28 15:45:00|4261|4260|4254.5|4254|4261|4260|4253|4252|5044
1743177000000|2025-03-28 15:50:00|4255|4254.5|4252|4251|4257|4256.5|4248.5|4248|3461
1743177300000|2025-03-28 15:55:00|4252.5|4251.5|4253|4252|4257|4256.5|4252|4251.5|3753
1743177600000|2025-03-28 16:00:00|4252.5|4251.5|4256.5|4255.5|4257|4256.5|4252.5|4251.5|4236
1743177900000|2025-03-28 16:05:00|4256|4255|4256.5|4255.5|4258|4257.5|4255|4254.5|5132
1743178200000|2025-03-28 16:10:00|4256|4255|4259.5|4259|4261|4260.5|4255.5|4255|4047
1743178500000|2025-03-28 16:15:00|4259|4258.5|4253|4252.5|4261|4260|4253|4252.5|6542
1743178800000|2025-03-28 16:20:00|4253.5|4253|4256.5|4255.5|4256.5|4256|4252.5|4251.5|5286
1743179100000|2025-03-28 16:25:00|4256|4255|4253|4252|4256|4255|4251.5|4251|5971
1743404400000|2025-03-31 07:00:00|4175|4172|4173|4171|4195|4190.5|4157.5|4155.5|8975
1743404700000|2025-03-31 07:05:00|4172.5|4170.5|4144.5|4143|4177.5|4177|4144.5|4143|13054
1743405000000|2025-03-31 07:10:00|4143.5|4142|4164|4162.5|4166|4165|4134.5|4133|14716
1743405300000|2025-03-31 07:15:00|4164.5|4163|4158|4156.5|4170|4169|4143|4142|13944
1743405600000|2025-03-31 07:20:00|4158.5|4157.5|4146.5|4145.5|4162|4161|4141.5|4140.5|12288
1743405900000|2025-03-31 07:25:00|4147|4146.5|4137|4136|4151.5|4150.5|4132.5|4131|12694
1743406200000|2025-03-31 07:30:00|4138|4136.5|4116|4115|4138.5|4138|4116|4115|8400
1743406500000|2025-03-31 07:35:00|4115.5|4114.5|4128.5|4127.5|4134|4133|4115|4114.5|14381
1743406800000|2025-03-31 07:40:00|4129.5|4128.5|4144.5|4143.5|4144.5|4143.5|4127.5|4126.5|9650
1743407100000|2025-03-31 07:45:00|4145|4144|4153.5|4152|4157.5|4156|4140|4139|10030
1743407400000|2025-03-31 07:50:00|4154.5|4152.5|4151.5|4151|4157|4156|4150.5|4150|5905
1743407700000|2025-03-31 07:55:00|4149|4148|4142.5|4141|4149|4148|4140.5|4139.5|6597
1743408000000|2025-03-31 08:00:00|4142|4142.5|4131.5|4131|4151|4150|4131.5|4131|14069
1743408300000|2025-03-31 08:05:00|4129|4128|4139|4138.5|4144.5|4144|4129|4128|10229
1743408600000|2025-03-31 08:10:00|4139.5|4139.5|4148.5|4147.5|4154|4153|4139.5|4139.5|9576
1743408900000|2025-03-31 08:15:00|4148|4148|4143.5|4143|4152.5|4151.5|4143.5|4143|5517
1743409200000|2025-03-31 08:20:00|4144|4142.5|4130.5|4129.5|4144.5|4143.5|4130|4129.5|8647
1743409500000|2025-03-31 08:25:00|4131|4130|4126.5|4126|4133|4132|4126|4125|10643
1743409800000|2025-03-31 08:30:00|4127|4127|4129.5|4128.5|4136|4135|4127|4126.5|9267
1743410100000|2025-03-31 08:35:00|4130|4129.5|4121|4120|4133|4132|4114|4113.5|11548
1743410400000|2025-03-31 08:40:00|4120.5|4119.5|4124.5|4124|4130.5|4130|4115.5|4114.5|20105
1743410700000|2025-03-31 08:45:00|4123.5|4123|4130.5|4130|4133|4132.5|4120.5|4120|6833
1743411000000|2025-03-31 08:50:00|4131|4129.5|4133.5|4132.5|4140|4139|4124.5|4124|11343
1743411300000|2025-03-31 08:55:00|4134|4133|4131|4130|4134.5|4133.5|4126|4125|6988
1743411600000|2025-03-31 09:00:00|4130.5|4129|4125|4124|4133|4132|4123|4122|6000
1743411900000|2025-03-31 09:05:00|4126|4124.5|4132.5|4131.5|4134|4133|4125|4124|6534
1743412200000|2025-03-31 09:10:00|4133.5|4132|4137|4136|4140|4139|4131.5|4130.5|6821
1743412500000|2025-03-31 09:15:00|4136.5|4136.5|4132.5|4131.5|4142|4141|4132|4131|3737
1743412800000|2025-03-31 09:20:00|4132|4131|4136|4135|4136|4135.5|4130.5|4130|5910
1743413100000|2025-03-31 09:25:00|4135.5|4134.5|4136.5|4136|4139.5|4139|4135|4134|3050
1743413400000|2025-03-31 09:30:00|4136|4135.5|4131.5|4131|4136.5|4135.5|4131|4130.5|4267
1743413700000|2025-03-31 09:35:00|4132|4131.5|4126.5|4125.5|4132.5|4131.5|4126|4125|4294
1743414000000|2025-03-31 09:40:00|4126|4126|4116|4115|4127.5|4126.5|4116|4115|8871
1743414300000|2025-03-31 09:45:00|4116.5|4116|4113.5|4113|4118.5|4118|4111|4110.5|7224
1743414600000|2025-03-31 09:50:00|4114|4113.5|4110|4109|4119.5|4118.5|4108|4107.5|9329
1743414900000|2025-03-31 09:55:00|4110.5|4109.5|4107|4106|4111.5|4111|4095.5|4095|12257
1743415200000|2025-03-31 10:00:00|4106.5|4105.5|4092|4091|4107|4106|4092|4091|10199
1743415500000|2025-03-31 10:05:00|4092.5|4091.5|4090.5|4090|4094.5|4094|4084|4083.5|13615
1743415800000|2025-03-31 10:10:00|4090|4089.5|4091|4090|4092.5|4091.5|4085|4084|9818
1743416100000|2025-03-31 10:15:00|4091.5|4090.5|4081.5|4080.5|4092.5|4091.5|4073.5|4073|11556
1743416400000|2025-03-31 10:20:00|4082|4081.5|4076|4075.5|4085.5|4085|4075.5|4075|7989
1743416700000|2025-03-31 10:25:00|4077|4076|4078|4077|4087.5|4087|4076.5|4076|8921
1743417000000|2025-03-31 10:30:00|4077.5|4076|4072|4071.5|4080.5|4079.5|4061.5|4061|9360
1743417300000|2025-03-31 10:35:00|4070|4069|4065|4064|4072.5|4072|4065|4064|7391
1743417600000|2025-03-31 10:40:00|4065.5|4064.5|4081.5|4081|4084|4083|4061.5|4061|6970
1743417900000|2025-03-31 10:45:00|4082|4081.5|4081.5|4081|4087|4086.5|4075.5|4075|8170
1743418200000|2025-03-31 10:50:00|4081|4080.5|4073.5|4073|4081.5|4081|4067.5|4066.5|7709
1743418500000|2025-03-31 10:55:00|4073|4072.5|4071.5|4071|4075.5|4075|4068.5|4067.5|5904
1743418800000|2025-03-31 11:00:00|4072|4071.5|4059|4058|4074.5|4074|4058|4057|7093
1743419100000|2025-03-31 11:05:00|4059.5|4059|4060.5|4060|4060.5|4060|4052|4051.5|13332
1743419400000|2025-03-31 11:10:00|4060|4059.5|4066.5|4066|4074|4073.5|4059.5|4059|6845
1743419700000|2025-03-31 11:15:00|4066|4065.5|4071|4070|4074|4073|4065|4064|7882
1743420000000|2025-03-31 11:20:00|4070.5|4069.5|4071.5|4071|4074.5|4073.5|4066.5|4065.5|3861
1743420300000|2025-03-31 11:25:00|4070.5|4070.5|4074|4073.5|4074|4073.5|4069|4068|2340
1743420600000|2025-03-31 11:30:00|4074.5|4073|4068.5|4067.5|4076.5|4076|4066.5|4065.5|7898
1743420900000|2025-03-31 11:35:00|4069|4068|4080.5|4080|4087|4086|4069|4068|5015
1743421200000|2025-03-31 11:40:00|4081.5|4080.5|4082.5|4081.5|4088|4087.5|4077.5|4076.5|5910
1743421500000|2025-03-31 11:45:00|4081.5|4080.5|4085|4084.5|4086|4085|4075.5|4074.5|8392
1743421800000|2025-03-31 11:50:00|4085.5|4085|4088.5|4087.5|4093|4092|4085.5|4085|3657
1743422100000|2025-03-31 11:55:00|4088|4087|4085|4084.5|4091.5|4090.5|4085|4084|4788
1743422400000|2025-03-31 12:00:00|4084.5|4083.5|4082.5|4082|4088|4087|4082|4081|6529
1743422700000|2025-03-31 12:05:00|4083|4081.5|4082|4081|4090.5|4089.5|4081|4080.5|6007
1743423000000|2025-03-31 12:10:00|4081.5|4080.5|4080|4079.5|4082|4081|4077.5|4077|2459
1743423300000|2025-03-31 12:15:00|4079.5|4079|4072|4071|4084.5|4083.5|4071|4070|7813
1743423600000|2025-03-31 12:20:00|4073.5|4073|4084.5|4084|4085|4084.5|4073.5|4073|4010
1743423900000|2025-03-31 12:25:00|4085|4084.5|4088|4087.5|4089.5|4088.5|4084.5|4084|5503
1743424200000|2025-03-31 12:30:00|4089|4088|4092|4091|4092|4091.5|4086.5|4086|6392
1743424500000|2025-03-31 12:35:00|4091.5|4091.5|4101.5|4101|4105|4104|4091.5|4091.5|5470
1743424800000|2025-03-31 12:40:00|4101|4099.5|4099.5|4098.5|4102|4101|4092.5|4091|5222
1743425100000|2025-03-31 12:45:00|4100.5|4099|4095.5|4094|4103.5|4102.5|4095|4094|4697
1743425400000|2025-03-31 12:50:00|4095|4093.5|4080.5|4079.5|4097.5|4096.5|4080|4079.5|4627
1743425700000|2025-03-31 12:55:00|4080|4080|4083.5|4083|4086.5|4085.5|4078|4077|5808
1743426000000|2025-03-31 13:00:00|4084|4083.5|4078.5|4078|4090|4089|4078.5|4078|4644
1743426300000|2025-03-31 13:05:00|4079|4078.5|4084|4083.5|4084.5|4084|4076.5|4076|5726
1743426600000|2025-03-31 13:10:00|4083.5|4083|4088|4087.5|4088.5|4088|4081.5|4080.5|5957
1743426900000|2025-03-31 13:15:00|4088.5|4088|4091.5|4091|4094.5|4093.5|4085|4084|4793
1743427200000|2025-03-31 13:20:00|4091|4090.5|4086.5|4086|4091.5|4091|4084.5|4084|5806
1743427500000|2025-03-31 13:25:00|4087|4086.5|4101|4100.5|4101|4100.5|4083|4082.5|6037
1743427800000|2025-03-31 13:30:00|4101.5|4102|4105.5|4104.5|4106|4105.5|4098|4097.5|12628
1743428100000|2025-03-31 13:35:00|4106|4105|4100.5|4099.5|4110|4109|4099.5|4098.5|6387
1743428400000|2025-03-31 13:40:00|4100|4097|4084|4083|4100|4097|4084|4083|4185
1743428700000|2025-03-31 13:45:00|4085.5|4083.5|4101|4100|4102.5|4101.5|4083.5|4083|12222
1743429000000|2025-03-31 13:50:00|4100.5|4099.5|4112|4111|4113.5|4113|4100.5|4099.5|9407
1743429300000|2025-03-31 13:55:00|4111.5|4111.5|4135.5|4134.5|4135.5|4134.5|4111.5|4111|9781
1743429600000|2025-03-31 14:00:00|4135|4134|4115.5|4115|4135|4134|4115.5|4114.5|6847
1743429900000|2025-03-31 14:05:00|4115|4114|4120|4119|4121|4120|4110|4109|9329
1743430200000|2025-03-31 14:10:00|4119|4118.5|4125|4124.5|4127|4126|4119|4118|3294
1743430500000|2025-03-31 14:15:00|4124.5|4124|4118|4116.5|4125|4124.5|4117|4116|6195
1743430800000|2025-03-31 14:20:00|4117.5|4117|4114|4113.5|4122|4121|4112.5|4111.5|4264
1743431100000|2025-03-31 14:25:00|4113.5|4113|4107|4106.5|4113.5|4113|4106.5|4106|5135
1743431400000|2025-03-31 14:30:00|4108|4107|4116|4115|4119.5|4118.5|4107|4106.5|6066
1743431700000|2025-03-31 14:35:00|4115.5|4115.5|4117|4116.5|4120.5|4120|4114|4113.5|3073
1743432000000|2025-03-31 14:40:00|4116.5|4116|4113.5|4112.5|4117.5|4116.5|4108|4107.5|3924
1743432300000|2025-03-31 14:45:00|4113|4113|4109.5|4109|4114|4113.5|4106.5|4106|4815
1743432600000|2025-03-31 14:50:00|4110|4108.5|4119.5|4118.5|4120|4119|4109|4108|6087
1743432900000|2025-03-31 14:55:00|4120|4119|4115.5|4115|4120|4119.5|4113|4112|5442
1743433200000|2025-03-31 15:00:00|4116|4115.5|4121|4120.5|4123.5|4123|4113|4112.5|3287
1743433500000|2025-03-31 15:05:00|4120.5|4120|4120.5|4119.5|4122|4121.5|4117|4116|10581
1743433800000|2025-03-31 15:10:00|4121|4120|4122.5|4122|4126|4125|4119.5|4118.5|6975
1743434100000|2025-03-31 15:15:00|4123|4122.5|4129.5|4129|4130|4129.5|4122.5|4122|7129
1743434400000|2025-03-31 15:20:00|4130|4129.5|4128|4127.5|4130.5|4130|4125.5|4125|6567
1743434700000|2025-03-31 15:25:00|4127.5|4127|4126|4125|4128|4127.5|4122|4121|6048
1743490800000|2025-04-01 07:00:00|4159.5|4157|4163.5|4161.5|4169|4164.5|4146.5|4141.5|5308
1743491100000|2025-04-01 07:05:00|4164.5|4162|4170.5|4169.5|4175|4174.5|4164|4162|6045
1743491400000|2025-04-01 07:10:00|4171|4170.5|4173.5|4172.5|4182.5|4181|4164.5|4163|5345
1743491700000|2025-04-01 07:15:00|4174.5|4173.5|4146.5|4145|4174.5|4173.5|4142.5|4141.5|5670
1743492000000|2025-04-01 07:20:00|4147.5|4145.5|4161.5|4160.5|4168|4167|4144.5|4143.5|9584
1743492300000|2025-04-01 07:25:00|4160|4159|4148|4147.5|4161|4160|4140|4139.5|9614
1743492600000|2025-04-01 07:30:00|4148.5|4148|4138.5|4138|4152.5|4152|4132|4131.5|8082
1743492900000|2025-04-01 07:35:00|4140|4139.5|4132.5|4131.5|4140.5|4139.5|4127.5|4126|7086
1743493200000|2025-04-01 07:40:00|4133|4132|4131|4130.5|4140|4139.5|4130.5|4130|7859
1743493500000|2025-04-01 07:45:00|4130|4129|4133.5|4132.5|4138|4137|4129.5|4128.5|4954
1743493800000|2025-04-01 07:50:00|4134.5|4133.5|4123|4122|4139|4137.5|4120|4118.5|6450
1743494100000|2025-04-01 07:55:00|4122.5|4121.5|4120.5|4119|4124.5|4123|4118.5|4117.5|4895
1743494400000|2025-04-01 08:00:00|4121.5|4119.5|4129.5|4128.5|4134.5|4133.5|4119|4117.5|8023
1743494700000|2025-04-01 08:05:00|4130|4129|4121|4120|4133.5|4133|4120.5|4119.5|5115
1743495000000|2025-04-01 08:10:00|4120.5|4120.5|4134.5|4133.5|4137.5|4137|4120|4119|4142
1743495300000|2025-04-01 08:15:00|4134|4133|4136|4134.5|4136.5|4135.5|4126.5|4125|7435
1743495600000|2025-04-01 08:20:00|4135.5|4135|4131.5|4130.5|4136|4135|4129.5|4128.5|2639
1743495900000|2025-04-01 08:25:00|4130.5|4129.5|4136|4135.5|4137|4136.5|4130|4129|2664
1743496200000|2025-04-01 08:30:00|4135.5|4134.5|4147.5|4146.5|4148.5|4147|4133.5|4132.5|4670
1743496500000|2025-04-01 08:35:00|4146.5|4145.5|4141.5|4140.5|4146.5|4145.5|4138|4137.5|5959
1743496800000|2025-04-01 08:40:00|4141|4140|4137.5|4136.5|4148.5|4147.5|4135.5|4134.5|3907
1743497100000|2025-04-01 08:45:00|4138.5|4137|4136.5|4135.5|4138.5|4137.5|4128|4127.5|4413
1743497400000|2025-04-01 08:50:00|4137|4136|4142|4141|4143|4142|4135.5|4135|4774
1743497700000|2025-04-01 08:55:00|4141.5|4141.5|4142.5|4141.5|4144.5|4143.5|4141|4140|5177
1743498000000|2025-04-01 09:00:00|4143|4142.5|4144.5|4143.5|4148.5|4147.5|4142|4141|4358
1743498300000|2025-04-01 09:05:00|4145|4144|4143.5|4142.5|4150|4149.5|4142|4141|3422
1743498600000|2025-04-01 09:10:00|4143|4142|4145.5|4144.5|4148|4147|4141.5|4140.5|6415
1743498900000|2025-04-01 09:15:00|4146|4145.5|4153.5|4152.5|4156.5|4155.5|4145.5|4144.5|3408
1743499200000|2025-04-01 09:20:00|4153|4152|4151|4150|4158|4157|4150.5|4150|2434
1743499500000|2025-04-01 09:25:00|4151.5|4150.5|4149.5|4148.5|4151.5|4150.5|4143|4142|2351
1743499800000|2025-04-01 09:30:00|4150.5|4149.5|4151|4149.5|4155.5|4154.5|4146.5|4146|3521
1743500100000|2025-04-01 09:35:00|4152|4150|4152.5|4151.5|4155|4154|4150|4149|1980
1743500400000|2025-04-01 09:40:00|4153|4152|4156.5|4155.5|4157.5|4157|4151.5|4151|2005
1743500700000|2025-04-01 09:45:00|4157|4155|4156.5|4155.5|4161|4160|4155.5|4154.5|1917
1743501000000|2025-04-01 09:50:00|4156|4155|4156.5|4155.5|4158|4157|4150|4149.5|3406
1743501300000|2025-04-01 09:55:00|4157|4156|4151|4150|4161.5|4160|4151|4149.5|3639
1743501600000|2025-04-01 10:00:00|4151.5|4151|4145.5|4144.5|4152.5|4151.5|4138|4137|6511
1743501900000|2025-04-01 10:05:00|4144|4143.5|4136|4135|4149|4147.5|4134|4133|6014
1743502200000|2025-04-01 10:10:00|4136.5|4135.5|4133.5|4132.5|4138.5|4138|4125.5|4124.5|6269
1743502500000|2025-04-01 10:15:00|4135|4133|4142|4141|4143|4142.5|4132|4131.5|5821
1743502800000|2025-04-01 10:20:00|4142.5|4141.5|4144|4143.5|4145|4144|4139.5|4138.5|2065
1743503100000|2025-04-01 10:25:00|4145|4143|4130.5|4129|4145|4144|4129.5|4128|1558
1743503400000|2025-04-01 10:30:00|4130|4129.5|4127|4126|4130|4129.5|4120.5|4119.5|4443
1743503700000|2025-04-01 10:35:00|4126.5|4125.5|4129|4127.5|4134|4132.5|4126|4125|3019
1743504000000|2025-04-01 10:40:00|4128.5|4128|4132|4131|4135.5|4134.5|4128.5|4127.5|2523
1743504300000|2025-04-01 10:45:00|4131|4130.5|4131|4130|4136.5|4135.5|4130|4129|2830
1743504600000|2025-04-01 10:50:00|4131.5|4130.5|4134|4133|4135|4134.5|4129.5|4129|2998
1743504900000|2025-04-01 10:55:00|4135|4134|4133.5|4133|4136.5|4135.5|4131|4130.5|2253
1743505200000|2025-04-01 11:00:00|4134|4133.5|4135|4134|4135|4134|4130|4129|3134
1743505500000|2025-04-01 11:05:00|4135.5|4134.5|4130|4129.5|4136|4135|4126|4125|4727
1743505800000|2025-04-01 11:10:00|4130.5|4130|4129|4128|4132|4131|4126.5|4126|3548
1743506100000|2025-04-01 11:15:00|4129.5|4128.5|4130|4129.5|4132|4131.5|4127.5|4127|4570
1743506400000|2025-04-01 11:20:00|4129.5|4129|4124|4123|4129.5|4129|4124|4123|2088
1743506700000|2025-04-01 11:25:00|4124.5|4123.5|4121|4120|4125.5|4125|4117.5|4116.5|2940
1743507000000|2025-04-01 11:30:00|4120.5|4119|4122|4121|4124|4123|4116|4115|7649
1743507300000|2025-04-01 11:35:00|4121.5|4121.5|4117.5|4117|4123|4122|4114|4113|2841
1743507600000|2025-04-01 11:40:00|4117|4116|4122|4121|4124.5|4123.5|4115.5|4115|5042
1743507900000|2025-04-01 11:45:00|4122.5|4121.5|4121|4120.5|4124.5|4123.5|4121|4120.5|3955
1743508200000|2025-04-01 11:50:00|4123|4120|4117.5|4117|4123|4122|4114.5|4114|4545
1743508500000|2025-04-01 11:55:00|4117|4116.5|4125.5|4124.5|4125.5|4124.5|4116|4115.5|5503
1743508800000|2025-04-01 12:00:00|4126|4125|4122|4121|4128|4127|4118|4117.5|6244
1743509100000|2025-04-01 12:05:00|4121.5|4120.5|4125|4124|4125.5|4124.5|4119.5|4118.5|2578
1743509400000|2025-04-01 12:10:00|4124.5|4123.5|4127.5|4127|4127.5|4127|4121.5|4121|4089
1743509700000|2025-04-01 12:15:00|4127|4126.5|4122|4121.5|4127.5|4127|4122|4121.5|3448
1743510000000|2025-04-01 12:20:00|4123|4122|4127.5|4126.5|4127.5|4127|4121|4120.5|2362
1743510300000|2025-04-01 12:25:00|4127|4129|4132.5|4131.5|4133|4132.5|4127|4128.5|4063
1743510600000|2025-04-01 12:30:00|4132|4131|4127.5|4127|4132|4131.5|4126|4125|2213
1743510900000|2025-04-01 12:35:00|4128|4126.5|4129|4128.5|4131.5|4130.5|4126.5|4125.5|4373
1743511200000|2025-04-01 12:40:00|4128.5|4128|4126|4124.5|4129|4128.5|4125.5|4124.5|2957
1743511500000|2025-04-01 12:45:00|4126.5|4125|4129.5|4129|4130.5|4129.5|4125.5|4124.5|4024
1743511800000|2025-04-01 12:50:00|4130|4129.5|4128|4127|4132.5|4131.5|4125.5|4125|3209
1743512100000|2025-04-01 12:55:00|4127.5|4126.5|4126.5|4125.5|4127.5|4127|4123|4122.5|2119
1743512400000|2025-04-01 13:00:00|4127.5|4126|4125|4124.5|4131|4130|4125|4124|3887
1743512700000|2025-04-01 13:05:00|4125.5|4124|4122.5|4122|4125.5|4125|4120.5|4120|3747
1743513000000|2025-04-01 13:10:00|4123.5|4123|4128|4127|4128|4127|4123.5|4123|2661
1743513300000|2025-04-01 13:15:00|4127.5|4125.5|4126|4125.5|4127.5|4126.5|4123.5|4122.5|3954
1743513600000|2025-04-01 13:20:00|4126.5|4126|4128|4127.5|4128|4127.5|4125.5|4125|2518
1743513900000|2025-04-01 13:25:00|4127.5|4127|4125.5|4124.5|4129.5|4128.5|4123|4122|3670
1743514200000|2025-04-01 13:30:00|4127.5|4125|4118|4117.5|4127.5|4126.5|4116|4115|8455
1743514500000|2025-04-01 13:35:00|4117|4116.5|4111|4110.5|4117|4116.5|4106.5|4106|7733
1743514800000|2025-04-01 13:40:00|4110.5|4110|4107.5|4106.5|4111|4110.5|4105.5|4104.5|7996
1743515100000|2025-04-01 13:45:00|4107|4107|4105.5|4105|4109|4108|4099|4098.5|8333
1743515400000|2025-04-01 13:50:00|4106|4104|4105.5|4105|4106.5|4106|4101.5|4101|6766
1743515700000|2025-04-01 13:55:00|4106|4105.5|4104.5|4104|4106|4105.5|4099.5|4099|5786
1743516000000|2025-04-01 14:00:00|4104|4103|4085.5|4085|4104|4103|4083|4082.5|13680
1743516300000|2025-04-01 14:05:00|4086|4085.5|4095.5|4095|4095.5|4095|4083.5|4083|12531
1743516600000|2025-04-01 14:10:00|4096|4095.5|4095|4094|4098.5|4098|4092|4091.5|6454
1743516900000|2025-04-01 14:15:00|4094.5|4093.5|4092|4091.5|4097.5|4097|4091.5|4090.5|4490
1743517200000|2025-04-01 14:20:00|4093|4092|4098.5|4098|4100|4099.5|4093|4092|3856
1743517500000|2025-04-01 14:25:00|4099|4097.5|4098.5|4097.5|4103|4102|4098|4097|5345
1743517800000|2025-04-01 14:30:00|4098|4097|4108|4107|4108.5|4107.5|4098|4097|5171
1743518100000|2025-04-01 14:35:00|4108.5|4107.5|4112|4111.5|4120.5|4119.5|4107|4106|6176
1743518400000|2025-04-01 14:40:00|4111.5|4110.5|4112.5|4111.5|4117.5|4117|4109|4108|5601
1743518700000|2025-04-01 14:45:00|4113|4112|4111.5|4110.5|4114|4113|4110.5|4109.5|5531
1743519000000|2025-04-01 14:50:00|4112|4111|4119.5|4118.5|4124.5|4124|4111.5|4110.5|8001
1743519300000|2025-04-01 14:55:00|4120|4119.5|4117.5|4117|4121.5|4120.5|4116|4115.5|5287
1743519600000|2025-04-01 15:00:00|4117|4116.5|4123.5|4123|4124|4123.5|4116.5|4115.5|5526
1743519900000|2025-04-01 15:05:00|4124|4122.5|4122.5|4121.5|4126.5|4126|4122.5|4121.5|4747
1743520200000|2025-04-01 15:10:00|4122|4121|4122.5|4122|4124|4123.5|4120|4119.5|6677
1743520500000|2025-04-01 15:15:00|4122|4121.5|4128|4127.5|4129.5|4128.5|4120.5|4120|5638
1743520800000|2025-04-01 15:20:00|4127.5|4127|4130|4129.5|4130.5|4130|4127|4126.5|7084
1743521100000|2025-04-01 15:25:00|4130.5|4130|4123.5|4122.5|4130.5|4130|4123.5|4122.5|4878
1743577200000|2025-04-02 07:00:00|4073|4066|4042.5|4041|4075|4072|4032|4030.5|15059
1743577500000|2025-04-02 07:05:00|4042|4040|4017.5|4015.5|4042.5|4041|4006.5|4005|19995
1743577800000|2025-04-02 07:10:00|4015.5|4014.5|4014.5|4013|4040|4038.5|4003.5|4002.5|16758
1743578100000|2025-04-02 07:15:00|4014|4012|4035.5|4035|4039.5|4038.5|4004|4003|13703
1743578400000|2025-04-02 07:20:00|4034.5|4034.5|4028|4027|4042.5|4041.5|4022|4021|12511
1743578700000|2025-04-02 07:25:00|4028.5|4028|4018.5|4018|4028.5|4028|4016|4015|9704
1743579000000|2025-04-02 07:30:00|4020|4019|4043|4042|4044.5|4043.5|4018.5|4017.5|11397
1743579300000|2025-04-02 07:35:00|4043.5|4042.5|4049.5|4048.5|4049.5|4048.5|4032.5|4031.5|9029
1743579600000|2025-04-02 07:40:00|4051|4050|4043|4042|4052.5|4051.5|4034.5|4033|9527
1743579900000|2025-04-02 07:45:00|4042.5|4041.5|4037.5|4036.5|4049.5|4049|4034.5|4033.5|6816
1743580200000|2025-04-02 07:50:00|4037|4036|4041|4040|4049.5|4048.5|4036.5|4036|7538
1743580500000|2025-04-02 07:55:00|4040.5|4039.5|4037|4036|4050|4049.5|4036.5|4035|10100
1743580800000|2025-04-02 08:00:00|4037.5|4037|4024.5|4023.5|4038|4037|4018|4017|8710
1743581100000|2025-04-02 08:05:00|4024|4023|4011.5|4010.5|4024.5|4023|4009|4008|9260
1743581400000|2025-04-02 08:10:00|4011|4011|4015.5|4014.5|4017|4016|4007|4006.5|6739
1743581700000|2025-04-02 08:15:00|4015|4014|4029.5|4028.5|4030|4029|4014|4013|7099
1743582000000|2025-04-02 08:20:00|4029|4028|4028.5|4027.5|4038.5|4037.5|4025|4024|6822
1743582300000|2025-04-02 08:25:00|4030|4027|4037|4036|4040|4039.5|4030|4027|6142
1743582600000|2025-04-02 08:30:00|4036.5|4034|4039.5|4038.5|4045|4044|4032.5|4032|8236
1743582900000|2025-04-02 08:35:00|4038|4037.5|4043|4042|4046.5|4045|4034|4033|9396
1743583200000|2025-04-02 08:40:00|4042.5|4041.5|4050.5|4050|4054.5|4053.5|4042.5|4041.5|7688
1743583500000|2025-04-02 08:45:00|4050|4049.5|4056.5|4055.5|4057.5|4057|4050|4049.5|7150
1743583800000|2025-04-02 08:50:00|4057|4056|4062.5|4061.5|4062.5|4061.5|4051.5|4050.5|4169
1743584100000|2025-04-02 08:55:00|4063|4062|4063.5|4062.5|4067|4066.5|4060|4059.5|8180
1743584400000|2025-04-02 09:00:00|4063|4062|4065|4064.5|4072|4071.5|4059.5|4059|8575
1743584700000|2025-04-02 09:05:00|4066|4065|4068|4067.5|4069.5|4069|4061.5|4060.5|4380
1743585000000|2025-04-02 09:10:00|4067.5|4067|4062|4061|4072|4071|4062|4061|5534
1743585300000|2025-04-02 09:15:00|4061.5|4060.5|4058.5|4057.5|4062|4061|4052.5|4052|7631
1743585600000|2025-04-02 09:20:00|4058|4057|4061|4060.5|4065|4064|4056.5|4056|5447
1743585900000|2025-04-02 09:25:00|4061.5|4059|4060.5|4059.5|4062|4061.5|4055|4054|3443
1743586200000|2025-04-02 09:30:00|4061|4060|4060|4059|4062.5|4062|4058|4057|3913
1743586500000|2025-04-02 09:35:00|4059.5|4058.5|4062.5|4062|4066.5|4066|4058.5|4058|4349
1743586800000|2025-04-02 09:40:00|4063|4062.5|4069.5|4068.5|4072.5|4072|4061.5|4060.5|5110
1743587100000|2025-04-02 09:45:00|4069|4068|4065.5|4065|4069.5|4069|4059|4058|5074
1743587400000|2025-04-02 09:50:00|4065|4064.5|4065|4064.5|4066.5|4065.5|4062|4061.5|3868
1743587700000|2025-04-02 09:55:00|4066.5|4065.5|4061|4060.5|4067|4066.5|4059.5|4059|3278
1743588000000|2025-04-02 10:00:00|4062.5|4061.5|4064|4063|4065|4064.5|4056|4055|6276
1743588300000|2025-04-02 10:05:00|4065|4062.5|4061.5|4060.5|4067.5|4066.5|4059.5|4058.5|5357
1743588600000|2025-04-02 10:10:00|4062|4061|4072.5|4071.5|4073.5|4072.5|4061|4060|4984
1743588900000|2025-04-02 10:15:00|4073|4072|4075|4074.5|4076|4075.5|4068.5|4068|2625
1743589200000|2025-04-02 10:20:00|4075.5|4075|4083|4082|4083|4082.5|4075.5|4075|3851
1743589500000|2025-04-02 10:25:00|4082.5|4081.5|4085.5|4085|4091|4090.5|4079.5|4078.5|8388
1743589800000|2025-04-02 10:30:00|4083.5|4082.5|4081.5|4080.5|4083.5|4082.5|4078|4077|3079
1743590100000|2025-04-02 10:35:00|4081|4080|4073|4072.5|4081.5|4080.5|4070.5|4069.5|2409
1743590400000|2025-04-02 10:40:00|4073.5|4073|4075|4074|4075.5|4075|4070.5|4070|4374
1743590700000|2025-04-02 10:45:00|4075.5|4074.5|4073|4072|4079.5|4078.5|4073|4072|3090
1743591000000|2025-04-02 10:50:00|4074.5|4072.5|4056.5|4056|4074.5|4073.5|4055|4054.5|3142
1743591300000|2025-04-02 10:55:00|4056|4055.5|4056|4055|4059.5|4059|4055|4054|2252
1743591600000|2025-04-02 11:00:00|4056.5|4055.5|4058.5|4057.5|4061.5|4060.5|4055|4054|1818
1743591900000|2025-04-02 11:05:00|4059.5|4058|4060|4059|4065.5|4064.5|4059|4057.5|2585
1743592200000|2025-04-02 11:10:00|4059.5|4058.5|4059|4058.5|4060.5|4060|4056|4055|3904
1743592500000|2025-04-02 11:15:00|4060|4059|4070|4069.5|4070.5|4069.5|4059.5|4059|4796
1743592800000|2025-04-02 11:20:00|4071|4069|4068|4067.5|4071.5|4070.5|4067.5|4067|2494
1743593100000|2025-04-02 11:25:00|4067.5|4066.5|4059|4058|4068.5|4068|4059|4058|2913
1743593400000|2025-04-02 11:30:00|4057.5|4056.5|4058|4057|4062|4061|4055.5|4054.5|2000
1743593700000|2025-04-02 11:35:00|4057.5|4056.5|4055|4054|4059.5|4058.5|4052.5|4052|3823
1743594000000|2025-04-02 11:40:00|4054.5|4053.5|4059|4058|4059.5|4058.5|4047|4046|4586
1743594300000|2025-04-02 11:45:00|4058.5|4057.5|4056|4055|4058.5|4057.5|4052.5|4051.5|4017
1743594600000|2025-04-02 11:50:00|4055.5|4054.5|4055|4054.5|4056|4055.5|4054|4053|2132
1743594900000|2025-04-02 11:55:00|4055.5|4055|4054|4053|4056.5|4056|4052|4051.5|3261
1743595200000|2025-04-02 12:00:00|4055|4053.5|4053|4052|4056|4055.5|4052|4051|4287
1743595500000|2025-04-02 12:05:00|4052|4052.5|4050.5|4049.5|4053.5|4052.5|4049.5|4049|5339
1743595800000|2025-04-02 12:10:00|4049.5|4048.5|4051|4049.5|4053|4052.5|4049|4048.5|2327
1743596100000|2025-04-02 12:15:00|4054.5|4051.5|4051|4050|4055.5|4054.5|4051|4050|5994
1743596400000|2025-04-02 12:20:00|4050.5|4049.5|4051.5|4050.5|4052.5|4051.5|4046.5|4045.5|5217
1743596700000|2025-04-02 12:25:00|4051|4051|4050.5|4049.5|4052|4051.5|4047|4046|2367
1743597000000|2025-04-02 12:30:00|4051|4050|4053.5|4052.5|4055|4054.5|4049.5|4048.5|6409
1743597300000|2025-04-02 12:35:00|4053|4052|4051.5|4050.5|4053|4052|4049|4048.5|6203
1743597600000|2025-04-02 12:40:00|4052|4051|4051|4050|4052|4051.5|4048|4047|3210
1743597900000|2025-04-02 12:45:00|4051.5|4050.5|4054|4053|4056|4055|4051|4050.5|4924
1743598200000|2025-04-02 12:50:00|4054.5|4053.5|4054.5|4053.5|4056|4055.5|4053|4052|4011
1743598500000|2025-04-02 12:55:00|4055|4054|4054.5|4054|4056|4055.5|4054|4053|3504
1743598800000|2025-04-02 13:00:00|4055|4054.5|4057|4056|4058|4057.5|4051.5|4050.5|3503
1743599100000|2025-04-02 13:05:00|4057.5|4056.5|4059.5|4058.5|4061|4060.5|4057.5|4056.5|3225
1743599400000|2025-04-02 13:10:00|4060|4059|4057|4056|4060|4059|4055.5|4054.5|3941
1743599700000|2025-04-02 13:15:00|4056.5|4056.5|4055|4054|4056.5|4056.5|4053|4052|1864
1743600000000|2025-04-02 13:20:00|4055.5|4054.5|4057|4056|4058|4057.5|4055.5|4054|1963
1743600300000|2025-04-02 13:25:00|4056.5|4055.5|4053|4052|4056.5|4056|4051.5|4050.5|2799
1743600600000|2025-04-02 13:30:00|4053.5|4052.5|4061|4060|4063|4062.5|4051.5|4050|9017
1743600900000|2025-04-02 13:35:00|4061.5|4060.5|4059.5|4058.5|4063.5|4063|4057|4056|9670
1743601200000|2025-04-02 13:40:00|4060|4059|4061|4060|4061.5|4060.5|4052|4051.5|9500
1743601500000|2025-04-02 13:45:00|4061.5|4060.5|4059.5|4059|4062.5|4062|4056|4055.5|8616
1743601800000|2025-04-02 13:50:00|4060|4059.5|4054.5|4054|4067|4066.5|4054.5|4054|6429
1743602100000|2025-04-02 13:55:00|4054|4053.5|4050.5|4050|4056|4055.5|4049|4048|4293
1743602400000|2025-04-02 14:00:00|4049.5|4049.5|4055.5|4054.5|4059.5|4058.5|4049.5|4048.5|7260
1743602700000|2025-04-02 14:05:00|4056|4055|4064|4063|4064.5|4064|4055.5|4054.5|8059
1743603000000|2025-04-02 14:10:00|4064.5|4063.5|4068.5|4068|4069|4068|4060|4059.5|5251
1743603300000|2025-04-02 14:15:00|4070.5|4069.5|4065.5|4064.5|4073|4072|4064|4063|3868
1743603600000|2025-04-02 14:20:00|4066|4065|4052|4051.5|4066|4065|4052|4051.5|3540
1743603900000|2025-04-02 14:25:00|4052.5|4052|4047|4046|4053.5|4052.5|4044|4043|8617
1743604200000|2025-04-02 14:30:00|4047.5|4046.5|4050.5|4049.5|4052|4051.5|4046.5|4045.5|6036
1743604500000|2025-04-02 14:35:00|4050|4049|4052|4051|4055.5|4054.5|4046|4045.5|7632
1743604800000|2025-04-02 14:40:00|4051.5|4050.5|4051|4050.5|4060|4059|4050.5|4049.5|6342
1743605100000|2025-04-02 14:45:00|4051.5|4050|4048.5|4048|4055|4054.5|4047|4046.5|6557
1743605400000|2025-04-02 14:50:00|4049|4048.5|4045.5|4044.5|4051|4050|4043.5|4043|4951
1743605700000|2025-04-02 14:55:00|4045|4045|4050.5|4049.5|4053.5|4052.5|4041.5|4041|5595
1743606000000|2025-04-02 15:00:00|4050|4049|4056.5|4056|4057.5|4056.5|4049.5|4048.5|7253
1743606300000|2025-04-02 15:05:00|4056|4055.5|4054.5|4053|4057.5|4056.5|4054|4053|7618
1743606600000|2025-04-02 15:10:00|4054|4053.5|4050|4049.5|4055.5|4054.5|4049.5|4048.5|6340
1743606900000|2025-04-02 15:15:00|4050.5|4050|4056|4055|4056|4055.5|4050.5|4050|5923
1743607200000|2025-04-02 15:20:00|4055.5|4054.5|4056.5|4056|4056.5|4056|4054|4053|5731
1743607500000|2025-04-02 15:25:00|4057|4056.5|4058.5|4057.5|4060.5|4060|4056|4055|4787
1743663600000|2025-04-03 07:00:00|3901|3898|3905.5|3904.5|3940.5|3935.5|3882|3881|22761
1743663900000|2025-04-03 07:05:00|3904|3902.5|3902|3901|3935|3933|3897|3895|28130
1743664200000|2025-04-03 07:10:00|3902.5|3900.5|3864|3862.5|3909|3907|3863.5|3862|22404
1743664500000|2025-04-03 07:15:00|3862|3861.5|3873.5|3873|3888.5|3887.5|3862|3860|14659
1743664800000|2025-04-03 07:20:00|3874.5|3872.5|3911.5|3910.5|3913.5|3912.5|3871|3870|15536
1743665100000|2025-04-03 07:25:00|3911|3910|3907.5|3906.5|3917.5|3917|3899|3898|10220
1743665400000|2025-04-03 07:30:00|3908|3907.5|3905|3903.5|3912.5|3912|3888|3886.5|13085
1743665700000|2025-04-03 07:35:00|3903.5|3902.5|3902|3901|3908.5|3908|3898|3897|10502
1743666000000|2025-04-03 07:40:00|3901.5|3901.5|3911|3910.5|3922|3921|3901.5|3900.5|11393
1743666300000|2025-04-03 07:45:00|3911.5|3910|3912|3911.5|3929|3927.5|3911|3910|9010
1743666600000|2025-04-03 07:50:00|3912.5|3911|3912|3911|3917|3916.5|3906.5|3906|10037
1743666900000|2025-04-03 07:55:00|3911.5|3911.5|3926|3925.5|3928|3927.5|3905.5|3905|9842
1743667200000|2025-04-03 08:00:00|3925.5|3924.5|3937|3936|3940.5|3939.5|3919.5|3919|11847
1743667500000|2025-04-03 08:05:00|3936.5|3936.5|3946|3945|3949|3948.5|3935.5|3935|7700
1743667800000|2025-04-03 08:10:00|3944|3943|3950|3949|3956.5|3955.5|3940|3939|7554
1743668100000|2025-04-03 08:15:00|3949.5|3948|3966.5|3966|3977.5|3977|3948.5|3948|28914
1743668400000|2025-04-03 08:20:00|3966|3965.5|3958.5|3957.5|3966.5|3966|3956|3955.5|10170
1743668700000|2025-04-03 08:25:00|3958|3956|3956.5|3955.5|3970|3969|3953|3952|7662
1743669000000|2025-04-03 08:30:00|3955|3954|3967|3966.5|3968.5|3967.5|3953|3952|7709
1743669300000|2025-04-03 08:35:00|3965.5|3964|3987|3986.5|3987.5|3987|3963.5|3963|11020
1743669600000|2025-04-03 08:40:00|3987.5|3987|3981|3980|3989|3988|3977.5|3976.5|7172
1743669900000|2025-04-03 08:45:00|3983|3980.5|3979|3978|3983|3982|3967|3966|8035
1743670200000|2025-04-03 08:50:00|3978.5|3977.5|3981|3980|3981|3980.5|3972|3971|8101
1743670500000|2025-04-03 08:55:00|3980.5|3979|3975|3974.5|3981|3980.5|3969.5|3968.5|8712
1743670800000|2025-04-03 09:00:00|3975.5|3975|3965|3964|3975.5|3975|3964.5|3963.5|6687
1743671100000|2025-04-03 09:05:00|3965.5|3964.5|3959|3958|3965.5|3965|3958|3957|4586
1743671400000|2025-04-03 09:10:00|3958.5|3957.5|3949.5|3948.5|3959|3958.5|3945.5|3944.5|10276
1743671700000|2025-04-03 09:15:00|3950|3949|3949.5|3948.5|3952.5|3951.5|3940.5|3940|8014
1743672000000|2025-04-03 09:20:00|3949|3948|3945|3944|3950|3949.5|3943|3942|6745
1743672300000|2025-04-03 09:25:00|3945.5|3945|3944|3943.5|3951|3950.5|3944|3943.5|5135
1743672600000|2025-04-03 09:30:00|3944.5|3944|3951.5|3950.5|3954.5|3953.5|3943.5|3942.5|4739
1743672900000|2025-04-03 09:35:00|3951|3950|3952.5|3952|3960.5|3959.5|3950|3949.5|5135
1743673200000|2025-04-03 09:40:00|3953|3952.5|3954.5|3953.5|3958.5|3957.5|3947.5|3947|5536
1743673500000|2025-04-03 09:45:00|3954|3954|3951.5|3951|3954.5|3954|3947|3946|7087
1743673800000|2025-04-03 09:50:00|3952|3951.5|3949|3948|3954.5|3954|3947.5|3946.5|5475
1743674100000|2025-04-03 09:55:00|3948.5|3947.5|3938.5|3937.5|3951.5|3951|3938|3937|6779
1743674400000|2025-04-03 10:00:00|3938|3936.5|3937.5|3936.5|3940.5|3940|3934|3933|5962
1743674700000|2025-04-03 10:05:00|3937|3936|3941|3940.5|3942|3941.5|3931.5|3930.5|6594
1743675000000|2025-04-03 10:10:00|3941.5|3941|3938|3937|3945|3944.5|3934.5|3933.5|5362
1743675300000|2025-04-03 10:15:00|3937.5|3937.5|3937|3936|3942|3941.5|3931.5|3931|8747
1743675600000|2025-04-03 10:20:00|3936.5|3936.5|3929|3928|3937.5|3937|3925|3924|8534
1743675900000|2025-04-03 10:25:00|3928.5|3928.5|3922|3921|3929.5|3929|3921|3920|7850
1743676200000|2025-04-03 10:30:00|3921.5|3920.5|3920.5|3920|3923.5|3923|3916|3915|5121
1743676500000|2025-04-03 10:35:00|3921|3920.5|3923|3922.5|3925|3924.5|3920|3919.5|8509
1743676800000|2025-04-03 10:40:00|3924|3923|3925|3924.5|3925|3924.5|3920|3919.5|4525
1743677100000|2025-04-03 10:45:00|3924.5|3924|3914.5|3913.5|3925|3924.5|3913.5|3912.5|5021
1743677400000|2025-04-03 10:50:00|3914|3914|3912.5|3911.5|3915|3914.5|3903.5|3902.5|8909
1743677700000|2025-04-03 10:55:00|3912|3911|3914|3913.5|3914|3913.5|3908.5|3907.5|6275
1743678000000|2025-04-03 11:00:00|3913.5|3913|3916.5|3915.5|3917|3916.5|3910|3909.5|5780
1743678300000|2025-04-03 11:05:00|3917|3916|3921.5|3921|3923|3922.5|3916.5|3915.5|5811
1743678600000|2025-04-03 11:10:00|3922|3921.5|3916|3915.5|3923|3922.5|3913.5|3912.5|4106
1743678900000|2025-04-03 11:15:00|3917|3916.5|3918|3917|3922|3921|3915|3914.5|5736
1743679200000|2025-04-03 11:20:00|3917.5|3916.5|3908|3907|3919|3918|3908|3907|2910
1743679500000|2025-04-03 11:25:00|3908.5|3907.5|3901|3900.5|3910|3909.5|3900|3899.5|5698
1743679800000|2025-04-03 11:30:00|3900.5|3900|3894|3893.5|3900.5|3900|3890.5|3889.5|4978
1743680100000|2025-04-03 11:35:00|3893.5|3893|3887.5|3887|3895.5|3894.5|3887.5|3887|6484
1743680400000|2025-04-03 11:40:00|3887|3886|3881.5|3880.5|3888.5|3888|3880|3879|5599
1743680700000|2025-04-03 11:45:00|3880.5|3880|3875.5|3875|3881|3880|3875.5|3875|6577
1743681000000|2025-04-03 11:50:00|3875|3874.5|3875|3874|3884.5|3884|3870|3869|7761
1743681300000|2025-04-03 11:55:00|3874.5|3873.5|3879|3878|3880|3879|3865.5|3864.5|8170
1743681600000|2025-04-03 12:00:00|3878|3877|3900.5|3899|3901.5|3900|3877.5|3876.5|9493
1743681900000|2025-04-03 12:05:00|3898|3899.5|3901.5|3901|3905|3904.5|3896.5|3895|4515
1743682200000|2025-04-03 12:10:00|3901|3900.5|3903|3902|3904.5|3903.5|3896|3895|6091
1743682500000|2025-04-03 12:15:00|3902.5|3901.5|3911.5|3911|3911.5|3911|3900.5|3900|4959
1743682800000|2025-04-03 12:20:00|3911|3910.5|3906.5|3905.5|3912.5|3911.5|3905.5|3905|4549
1743683100000|2025-04-03 12:25:00|3907|3906|3906|3905|3910|3909|3904.5|3903.5|3769
1743683400000|2025-04-03 12:30:00|3905.5|3904|3903.5|3903|3908.5|3907.5|3903.5|3902.5|8650
1743683700000|2025-04-03 12:35:00|3904|3903.5|3901|3900.5|3905|3904.5|3898.5|3898|6048
1743684000000|2025-04-03 12:40:00|3900|3900|3906.5|3905.5|3907|3906|3900|3899|3976
1743684300000|2025-04-03 12:45:00|3906|3905|3899|3898|3906|3905.5|3895|3894|7918
1743684600000|2025-04-03 12:50:00|3898|3897.5|3899|3898.5|3904.5|3904|3896.5|3895.5|5700
1743684900000|2025-04-03 12:55:00|3898.5|3897.5|3893.5|3893|3900|3899|3892|3891|5942
1743685200000|2025-04-03 13:00:00|3894|3892.5|3878.5|3877.5|3896.5|3895.5|3878|3877|7504
1743685500000|2025-04-03 13:05:00|3879|3878|3878|3877.5|3880.5|3879.5|3871|3870|7613
1743685800000|2025-04-03 13:10:00|3878.5|3877|3877.5|3877|3885|3884|3877.5|3876.5|7898
1743686100000|2025-04-03 13:15:00|3879|3878|3886|3884.5|3886.5|3886|3876.5|3875.5|6095
1743686400000|2025-04-03 13:20:00|3886.5|3885|3867.5|3867|3887.5|3886.5|3866.5|3865.5|7792
1743686700000|2025-04-03 13:25:00|3869|3868|3872|3870.5|3876.5|3876|3869|3868|6985
1743687000000|2025-04-03 13:30:00|3872.5|3871|3871.5|3870.5|3880|3878.5|3864.5|3864|8932
1743687300000|2025-04-03 13:35:00|3871|3870|3877|3876|3880|3879.5|3863|3862|8330
1743687600000|2025-04-03 13:40:00|3876|3875.5|3860.5|3859.5|3876|3875.5|3859.5|3858|9969
1743687900000|2025-04-03 13:45:00|3860|3859|3855.5|3854.5|3861|3860|3851|3850.5|10665
1743688200000|2025-04-03 13:50:00|3857|3856|3857|3856|3861|3860|3848.5|3848|10959
1743688500000|2025-04-03 13:55:00|3857.5|3856.5|3858.5|3857|3865|3864|3851.5|3851|6910
1743688800000|2025-04-03 14:00:00|3854|3853|3843.5|3842|3856.5|3855.5|3843.5|3842|12295
1743689100000|2025-04-03 14:05:00|3844.5|3842.5|3842.5|3842|3853|3852|3840.5|3840|13393
1743689400000|2025-04-03 14:10:00|3842|3841.5|3859|3858|3860|3859.5|3838|3836.5|12844
1743689700000|2025-04-03 14:15:00|3859.5|3858.5|3864|3863.5|3869|3868|3858|3857|15732
1743690000000|2025-04-03 14:20:00|3863.5|3863|3863.5|3862.5|3874|3873.5|3863.5|3862.5|4523
1743690300000|2025-04-03 14:25:00|3864.5|3864|3873.5|3873|3875|3874|3864.5|3863.5|8756
1743690600000|2025-04-03 14:30:00|3872.5|3872.5|3867|3866|3879|3878|3866.5|3865.5|9073
1743690900000|2025-04-03 14:35:00|3866.5|3865.5|3853.5|3853|3866.5|3865.5|3851.5|3850.5|8184
1743691200000|2025-04-03 14:40:00|3854.5|3853.5|3858.5|3857.5|3864.5|3864|3853.5|3852.5|6373
1743691500000|2025-04-03 14:45:00|3859|3858|3859.5|3858.5|3861.5|3860.5|3853.5|3852.5|7594
1743691800000|2025-04-03 14:50:00|3859|3858|3849.5|3849|3859.5|3858.5|3848.5|3847.5|7170
1743692100000|2025-04-03 14:55:00|3850.5|3848.5|3852.5|3851.5|3860.5|3860|3847.5|3847|5694
1743692400000|2025-04-03 15:00:00|3852|3850|3858|3857|3863.5|3863|3850.5|3850|8922
1743692700000|2025-04-03 15:05:00|3857.5|3856.5|3862|3861|3862|3861.5|3849|3848|6813
1743693000000|2025-04-03 15:10:00|3862.5|3862|3856|3855.5|3871.5|3871|3855.5|3855|9357
1743693300000|2025-04-03 15:15:00|3856.5|3856|3862.5|3862|3870.5|3869.5|3856.5|3856|12668
1743693600000|2025-04-03 15:20:00|3862|3861.5|3854|3853.5|3862.5|3862|3847|3846.5|14066
1743693900000|2025-04-03 15:25:00|3853.5|3853|3845.5|3844.5|3858.5|3858|3845|3844.5|11884
1743750000000|2025-04-04 07:00:00|3770|3768|3727.5|3726.5|3788|3785|3727.5|3726|40855
1743750300000|2025-04-04 07:05:00|3728.5|3726|3752|3750|3753|3751.5|3707|3706|17112
1743750600000|2025-04-04 07:10:00|3750.5|3749.5|3754.5|3753.5|3758.5|3756.5|3732.5|3731.5|20727
1743750900000|2025-04-04 07:15:00|3753|3752|3752.5|3751.5|3756|3754.5|3732|3731|14202
1743751200000|2025-04-04 07:20:00|3751.5|3751|3706|3705|3753|3752|3704|3702.5|11826
1743751500000|2025-04-04 07:25:00|3705.5|3704.5|3704|3703|3711.5|3710.5|3689|3688|15790
1743751800000|2025-04-04 07:30:00|3703|3701.5|3691|3689.5|3706.5|3705.5|3690|3689|11399
1743752100000|2025-04-04 07:35:00|3690.5|3689|3678.5|3678|3707|3706|3677|3676|14554
1743752400000|2025-04-04 07:40:00|3678|3677|3657|3656.5|3678|3677|3648|3647|18880
1743752700000|2025-04-04 07:45:00|3655.5|3655|3677.5|3677|3683|3682|3655|3654.5|24092
1743753000000|2025-04-04 07:50:00|3678|3676.5|3668|3667|3686.5|3686|3667.5|3666.5|11939
1743753300000|2025-04-04 07:55:00|3667.5|3666.5|3649|3648|3669.5|3668.5|3648|3647|14157
1743753600000|2025-04-04 08:00:00|3648.5|3647.5|3627|3626|3652.5|3651.5|3627|3626|17346
1743753900000|2025-04-04 08:05:00|3626|3625|3638|3637|3640|3639|3613.5|3612.5|19178
1743754200000|2025-04-04 08:10:00|3637.5|3637.5|3613.5|3612|3640|3639|3611|3610|13339
1743754500000|2025-04-04 08:15:00|3613|3611.5|3636|3635|3636|3635.5|3605.5|3605|11816
1743754800000|2025-04-04 08:20:00|3636.5|3635.5|3644|3643|3660|3659|3636.5|3635|11307
1743755100000|2025-04-04 08:25:00|3644.5|3643.5|3654.5|3653|3660|3659|3643|3642|11132
1743755400000|2025-04-04 08:30:00|3653.5|3652.5|3616|3615.5|3657|3656|3615|3614|15984
1743755700000|2025-04-04 08:35:00|3614.5|3613.5|3616|3615|3617|3616.5|3596|3595|22783
1743756000000|2025-04-04 08:40:00|3617.5|3616.5|3600.5|3599.5|3620.5|3619.5|3587.5|3587|24908
1743756300000|2025-04-04 08:45:00|3598.5|3597.5|3600.5|3599.5|3606.5|3605.5|3588.5|3588|18123
1743756600000|2025-04-04 08:50:00|3599.5|3599|3573|3572|3599.5|3599|3572.5|3572|21155
1743756900000|2025-04-04 08:55:00|3572.5|3571.5|3547.5|3546.5|3572.5|3571.5|3545.5|3544.5|17493
1743757200000|2025-04-04 09:00:00|3548.5|3547|3540.5|3539.5|3556.5|3555.5|3536.5|3535.5|19485
1743757500000|2025-04-04 09:05:00|3540|3540|3558|3556.5|3564|3563|3526|3525|16679
1743757800000|2025-04-04 09:10:00|3557.5|3553.5|3538.5|3537.5|3557.5|3555.5|3536|3535|12144
1743758100000|2025-04-04 09:15:00|3538|3537|3550|3549|3562|3561|3534.5|3533.5|14516
1743758400000|2025-04-04 09:20:00|3551|3548.5|3546.5|3546|3556|3555.5|3541.5|3540.5|14718
1743758700000|2025-04-04 09:25:00|3546|3545.5|3530|3529|3551.5|3550.5|3521|3520|11449
1743759000000|2025-04-04 09:30:00|3532.5|3531.5|3537.5|3536|3543.5|3542|3520|3519|15343
1743759300000|2025-04-04 09:35:00|3535.5|3535|3547.5|3546.5|3554.5|3553|3530|3529|10222
1743759600000|2025-04-04 09:40:00|3547|3547|3537.5|3536.5|3551.5|3550|3536.5|3535.5|12347
1743759900000|2025-04-04 09:45:00|3538|3537|3561|3560|3571.5|3570.5|3536|3535.5|9856
1743760200000|2025-04-04 09:50:00|3560.5|3559.5|3549|3548|3560.5|3559.5|3545.5|3544.5|14445
1743760500000|2025-04-04 09:55:00|3549.5|3549|3537|3536|3551|3550.5|3529.5|3528.5|19605
1743760800000|2025-04-04 10:00:00|3533|3532|3524.5|3523.5|3543|3542|3522.5|3521|15541
1743761100000|2025-04-04 10:05:00|3524|3522|3487|3485.5|3524|3523.5|3485|3484|21296
1743761400000|2025-04-04 10:10:00|3488|3487|3470.5|3469.5|3490|3489|3469|3467.5|18380
1743761700000|2025-04-04 10:15:00|3470|3470|3466.5|3463|3470.5|3470|3466|3463|529
1743762300000|2025-04-04 10:25:00|3429.5|3428.5|3374|3373|3429.5|3428.5|3340.5|3338.5|41569
1743762600000|2025-04-04 10:30:00|3372.5|3370.5|3407.5|3405.5|3427|3425.5|3371.5|3369|28622
1743762900000|2025-04-04 10:35:00|3408|3406|3436.5|3435.5|3438|3437|3401|3400|23107
1743763200000|2025-04-04 10:40:00|3434.5|3433|3442|3441|3450|3449|3427.5|3427|77692
1743763500000|2025-04-04 10:45:00|3442.5|3441.5|3413|3412|3451|3450|3408.5|3407.5|25428
1743763800000|2025-04-04 10:50:00|3412.5|3411.5|3416.5|3415|3423|3422|3398|3397|18136
1743764100000|2025-04-04 10:55:00|3415.5|3414.5|3406.5|3405.5|3423|3421.5|3399|3398|14970
1743764400000|2025-04-04 11:00:00|3407|3406.5|3424|3423|3431|3430.5|3400.5|3399|25777
1743764700000|2025-04-04 11:05:00|3423.5|3422|3411|3409.5|3430|3429.5|3409|3407.5|11043
1743765000000|2025-04-04 11:10:00|3411.5|3410.5|3406.5|3405.5|3417.5|3416.5|3402|3400.5|12723
1743765300000|2025-04-04 11:15:00|3408|3406|3421|3419.5|3424|3423|3399.5|3398.5|24539
1743765600000|2025-04-04 11:20:00|3422.5|3421|3410|3408.5|3433|3432.5|3406|3404.5|28101
1743765900000|2025-04-04 11:25:00|3410.5|3409.5|3374.5|3373|3411.5|3410.5|3371.5|3370|20409
1743766200000|2025-04-04 11:30:00|3373.5|3372.5|3371.5|3370|3391.5|3390.5|3368.5|3367|17863
1743766500000|2025-04-04 11:35:00|3373|3371|3401|3399.5|3407.5|3406|3373|3370.5|18298
1743766800000|2025-04-04 11:40:00|3402.5|3400|3396|3395|3414.5|3413|3388|3387|18316
1743767100000|2025-04-04 11:45:00|3395.5|3393.5|3413.5|3413|3419|3417.5|3393|3392|9008
1743767400000|2025-04-04 11:50:00|3413|3411.5|3459|3458.5|3462|3461|3413|3411.5|20042
1743767700000|2025-04-04 11:55:00|3460|3459|3466.5|3465|3477.5|3476|3451|3450|19330
1743768000000|2025-04-04 12:00:00|3465|3464|3471.5|3470.5|3474|3473|3449|3447|22011
1743768300000|2025-04-04 12:05:00|3473|3472|3448|3447|3477|3475.5|3444|3443|14307
1743768600000|2025-04-04 12:10:00|3449.5|3449|3449.5|3448|3452.5|3451.5|3437.5|3436.5|12006
1743768900000|2025-04-04 12:15:00|3449|3446.5|3476|3475.5|3478|3477|3447.5|3446.5|13947
1743769200000|2025-04-04 12:20:00|3477.5|3476.5|3474.5|3474|3482|3480.5|3454|3453|13511
1743769500000|2025-04-04 12:25:00|3476|3475|3492|3488|3502|3501.5|3475.5|3475|13532
1743769800000|2025-04-04 12:30:00|3493|3488.5|3487.5|3486|3494|3492.5|3467|3465.5|19840
1743770100000|2025-04-04 12:35:00|3487|3485|3453|3451.5|3492.5|3491.5|3442.5|3442|15692
1743770400000|2025-04-04 12:40:00|3452.5|3451|3477.5|3476.5|3480|3479|3447|3446|17101
1743770700000|2025-04-04 12:45:00|3477|3475.5|3504|3503.5|3504|3503.5|3469|3467.5|18118
1743771000000|2025-04-04 12:50:00|3505|3504|3478|3476.5|3506|3504.5|3469.5|3468|17209
1743771300000|2025-04-04 12:55:00|3476.5|3475.5|3481.5|3481|3482|3481.5|3467.5|3466|11038
1743771600000|2025-04-04 13:00:00|3483.5|3482.5|3506|3504.5|3508|3506.5|3480|3479.5|15037
1743771900000|2025-04-04 13:05:00|3505.5|3505|3495.5|3494|3505.5|3505|3481.5|3480|20880
1743772200000|2025-04-04 13:10:00|3496|3494.5|3475|3474|3500|3499|3472.5|3471|11611
1743772500000|2025-04-04 13:15:00|3474.5|3473.5|3457|3456|3478.5|3478|3455.5|3454.5|14379
1743772800000|2025-04-04 13:20:00|3458.5|3455.5|3449.5|3448.5|3464|3463.5|3444.5|3444|11039
1743773100000|2025-04-04 13:25:00|3450.5|3449|3456|3455.5|3461.5|3460.5|3444.5|3443.5|12705
1743773400000|2025-04-04 13:30:00|3458|3457|3449.5|3448.5|3464|3463.5|3443|3442.5|14083
1743773700000|2025-04-04 13:35:00|3450.5|3449|3448|3447|3451.5|3450.5|3438|3437.5|15594
1743774000000|2025-04-04 13:40:00|3449|3448|3434.5|3433.5|3449|3448|3432|3431|13253
1743774300000|2025-04-04 13:45:00|3435.5|3434.5|3437.5|3436.5|3444|3442.5|3422.5|3421.5|26850
1743774600000|2025-04-04 13:50:00|3438|3437|3423.5|3422.5|3439.5|3438.5|3420.5|3419|11712
1743774900000|2025-04-04 13:55:00|3424|3423|3446|3445|3447.5|3447|3420.5|3420|13265
1743775200000|2025-04-04 14:00:00|3446.5|3446|3428.5|3427.5|3449.5|3449|3428|3427|17833
1743775500000|2025-04-04 14:05:00|3428|3427|3421|3419.5|3429.5|3428.5|3413.5|3413|10904
1743775800000|2025-04-04 14:10:00|3420|3419|3411.5|3410.5|3421.5|3420.5|3402|3401|10966
1743776100000|2025-04-04 14:15:00|3412|3411|3387.5|3386.5|3412|3411|3375|3373.5|21312
1743776400000|2025-04-04 14:20:00|3386.5|3386|3378.5|3377.5|3395.5|3395|3377|3376|13229
1743776700000|2025-04-04 14:25:00|3379|3378|3390.5|3389.5|3399.5|3398|3376|3375|12991
1743777000000|2025-04-04 14:30:00|3392.5|3390|3386|3385|3402.5|3402|3385.5|3385|11069
1743777300000|2025-04-04 14:35:00|3385.5|3383.5|3367|3366|3387.5|3386.5|3364|3363|15208
1743777600000|2025-04-04 14:40:00|3366.5|3364.5|3361|3360.5|3369|3368.5|3357.5|3357|14156
1743777900000|2025-04-04 14:45:00|3359.5|3358.5|3326|3325|3361.5|3361|3324.5|3324|15845
1743778200000|2025-04-04 14:50:00|3325.5|3323.5|3346|3345|3346.5|3345.5|3313|3312|27699
1743778500000|2025-04-04 14:55:00|3345.5|3344.5|3390.5|3389|3404.5|3404|3343.5|3343|29566
1743778800000|2025-04-04 15:00:00|3390|3388.5|3440|3439|3445|3444|3384|3383.5|29962
1743779100000|2025-04-04 15:05:00|3440.5|3439.5|3414|3413.5|3442.5|3441.5|3410|3409|22124
1743779400000|2025-04-04 15:10:00|3414.5|3413|3435.5|3434.5|3446.5|3445.5|3413.5|3413|18556
1743779700000|2025-04-04 15:15:00|3436.5|3434|3435.5|3435|3456.5|3456|3430|3429.5|27565
1743780000000|2025-04-04 15:20:00|3436.5|3434.5|3440|3439|3446|3445.5|3425|3424.5|25545
1743780300000|2025-04-04 15:25:00|3438.5|3437.5|3434|3433|3444|3443.5|3418|3417|38016
1744009200000|2025-04-07 07:00:00|3103|3098|3101|3098|3108|3102|3076|3071|2511
1744009500000|2025-04-07 07:05:00|3100|3097|3112|3109|3114|3113|3049|3046|24503
1744009800000|2025-04-07 07:10:00|3111|3105|3121|3118|3123|3121|3097|3094|26607
1744010100000|2025-04-07 07:15:00|3120|3119|3191|3188|3191|3189|3120|3119|24607
1744010400000|2025-04-07 07:20:00|3187|3184|3168|3167|3187|3184|3157|3156|18528
1744010700000|2025-04-07 07:25:00|3167|3165|3140|3138|3171|3169|3125|3124|16088
1744011000000|2025-04-07 07:30:00|3137|3135|3115|3113|3137|3135|3100|3098|12766
1744011300000|2025-04-07 07:35:00|3118|3114|3133|3130|3133|3130|3107|3105|12924
1744011600000|2025-04-07 07:40:00|3135|3131|3149|3147|3170|3169|3135|3131|15796
1744011900000|2025-04-07 07:45:00|3148|3148|3183|3182|3185|3184|3148|3146|17956
1744012200000|2025-04-07 07:50:00|3182|3181|3196|3195|3198|3197|3174|3173|13324
1744012500000|2025-04-07 07:55:00|3195|3193|3198|3196|3215|3214|3191|3190|17099
1744012800000|2025-04-07 08:00:00|3199|3197|3211|3209|3214|3213|3191|3190|19230
1744013100000|2025-04-07 08:05:00|3210|3208|3242|3240|3248|3246|3210|3208|21852
1744013400000|2025-04-07 08:10:00|3240|3237|3205|3203|3241|3239|3204|3203|14717
1744013700000|2025-04-07 08:15:00|3203|3202|3222|3220|3230|3228|3202|3201|16072
1744014000000|2025-04-07 08:20:00|3223|3222|3238|3236|3242|3241|3223|3221|16132
1744014300000|2025-04-07 08:25:00|3237|3235|3219|3216|3238|3236|3219|3216|10377
1744014600000|2025-04-07 08:30:00|3218|3215|3222|3220|3225|3224|3196|3194|12261
1744014900000|2025-04-07 08:35:00|3223|3222|3227|3225|3230|3228|3219|3217|11719
1744015200000|2025-04-07 08:40:00|3225|3224|3233|3230|3243|3242|3224|3223|10321
1744015500000|2025-04-07 08:45:00|3231|3231|3243|3241|3250|3248|3228|3227|12076
1744015800000|2025-04-07 08:50:00|3241|3239|3232|3230|3248|3247|3232|3230|5481
1744016100000|2025-04-07 08:55:00|3231|3229|3223|3221|3237|3236|3220|3219|6797
1744016400000|2025-04-07 09:00:00|3222|3220|3222|3221|3230|3228|3212|3211|12924
1744016700000|2025-04-07 09:05:00|3221|3220|3232|3231|3232|3231|3218|3217|8365
1744017000000|2025-04-07 09:10:00|3233|3232|3229|3227|3245|3244|3229|3227|9462
1744017300000|2025-04-07 09:15:00|3228|3226|3222|3220|3230|3228|3217|3216|6174
1744017600000|2025-04-07 09:20:00|3224|3221|3207|3206|3224|3223|3203|3202|12681
1744017900000|2025-04-07 09:25:00|3208|3207|3213|3211|3220|3218|3205|3204|8064
1744018200000|2025-04-07 09:30:00|3211|3209|3224|3223|3229|3228|3211|3209|7057
1744018500000|2025-04-07 09:35:00|3227|3225|3243|3241|3243|3242|3224|3223|6682
1744018800000|2025-04-07 09:40:00|3242|3242|3248|3247|3251|3250|3242|3241|7781
1744019100000|2025-04-07 09:45:00|3247|3246|3266|3265|3271|3270|3241|3240|8832
1744019400000|2025-04-07 09:50:00|3269|3267|3259|3257|3277|3275|3252|3251|7446
1744019700000|2025-04-07 09:55:00|3258|3258|3248|3247|3259|3258|3243|3241|9870
1744020000000|2025-04-07 10:00:00|3249|3248|3280|3278|3289|3288|3249|3248|13429
1744020300000|2025-04-07 10:05:00|3279|3277|3293|3291|3295|3293|3277|3275|7990
1744020600000|2025-04-07 10:10:00|3294|3292|3308|3307|3309|3307|3292|3290|9216
1744020900000|2025-04-07 10:15:00|3306|3306|3323|3321|3330|3329|3306|3304|10983
1744021200000|2025-04-07 10:20:00|3322|3320|3325|3323|3330|3329|3309|3308|9080
1744021500000|2025-04-07 10:25:00|3323|3324|3313|3311|3324|3324|3306|3304|11526
1744021800000|2025-04-07 10:30:00|3311|3310|3317|3316|3318|3317|3307|3305|7760
1744022100000|2025-04-07 10:35:00|3316|3315|3338|3336|3343|3341|3313|3312|7218
1744022400000|2025-04-07 10:40:00|3336|3335|3345|3344|3347|3346|3332|3330|7938
1744022700000|2025-04-07 10:45:00|3346|3343|3334|3333|3347|3346|3333|3331|8905
1744023000000|2025-04-07 10:50:00|3335|3334|3343|3341|3344|3342|3325|3324|11741
1744023300000|2025-04-07 10:55:00|3342|3340|3320|3319|3342|3340|3314|3313|9477
1744023600000|2025-04-07 11:00:00|3322|3320|3347|3346|3347|3346|3311|3310|6541
1744023900000|2025-04-07 11:05:00|3348|3345|3349|3348|3349|3348|3340|3338|3294
1744024200000|2025-04-07 11:10:00|3323|3322|3318|3316|3341|3339|3318|3316|2446
1744024500000|2025-04-07 11:15:00|3317|3315|3305|3304|3317|3315|3299|3298|6359
1744024800000|2025-04-07 11:20:00|3307|3305|3313|3311|3320|3318|3305|3304|8648
1744025100000|2025-04-07 11:25:00|3314|3313|3330|3327|3335|3334|3307|3305|3913
1744025400000|2025-04-07 11:30:00|3326|3325|3317|3316|3328|3326|3310|3309|5731
1744025700000|2025-04-07 11:35:00|3318|3315|3321|3319|3323|3322|3310|3308|8120
1744026000000|2025-04-07 11:40:00|3320|3320|3322|3321|3332|3330|3320|3319|6973
1744026300000|2025-04-07 11:45:00|3321|3319|3303|3302|3321|3320|3303|3301|6209
1744026600000|2025-04-07 11:50:00|3304|3303|3310|3309|3318|3316|3301|3300|6633
1744026900000|2025-04-07 11:55:00|3312|3308|3320|3319|3327|3325|3312|3308|4450
1744027200000|2025-04-07 12:00:00|3321|3320|3327|3325|3334|3333|3318|3317|9932
1744027500000|2025-04-07 12:05:00|3326|3326|3328|3326|3332|3331|3322|3320|3727
1744027800000|2025-04-07 12:10:00|3327|3325|3320|3319|3328|3325|3315|3313|4940
1744028100000|2025-04-07 12:15:00|3319|3318|3322|3321|3325|3324|3314|3312|6333
1744028400000|2025-04-07 12:20:00|3321|3320|3339|3338|3339|3338|3316|3314|5047
1744028700000|2025-04-07 12:25:00|3341|3337|3346|3345|3347|3345|3332|3330|7183
1744029000000|2025-04-07 12:30:00|3347|3346|3360|3358|3361|3360|3343|3341|9635
1744029300000|2025-04-07 12:35:00|3359|3357|3351|3349|3363|3362|3349|3347|6079
1744029600000|2025-04-07 12:40:00|3350|3350|3342|3341|3353|3352|3338|3337|7678
1744029900000|2025-04-07 12:45:00|3341|3340|3359|3357|3370|3368|3333|3331|7879
1744030200000|2025-04-07 12:50:00|3360|3358|3374|3373|3379|3377|3360|3358|11360
1744030500000|2025-04-07 12:55:00|3372|3372|3382|3381|3383|3382|3370|3367|8767
1744030800000|2025-04-07 13:00:00|3381|3380|3362|3360|3381|3380|3357|3355|8055
1744031100000|2025-04-07 13:05:00|3360|3358|3355|3354|3366|3365|3352|3351|9400
1744031400000|2025-04-07 13:10:00|3354|3353|3357|3355|3361|3360|3345|3343|8338
1744031700000|2025-04-07 13:15:00|3356|3354|3356|3355|3357|3356|3347|3345|3807
1744032000000|2025-04-07 13:20:00|3359|3357|3364|3363|3366|3365|3354|3353|6287
1744032300000|2025-04-07 13:25:00|3365|3364|3361|3359|3370|3368|3358|3357|6604
1744032600000|2025-04-07 13:30:00|3364|3360|3361|3360|3372|3371|3352|3350|12098
1744032900000|2025-04-07 13:35:00|3362|3361|3349|3348|3366|3364|3340|3339|14960
1744033200000|2025-04-07 13:40:00|3350|3349|3342|3341|3355|3354|3336|3334|7582
1744033500000|2025-04-07 13:45:00|3344|3342|3374|3372|3381|3380|3341|3340|9209
1744033800000|2025-04-07 13:50:00|3376|3373|3386|3384|3400|3399|3376|3373|8175
1744034100000|2025-04-07 13:55:00|3388|3386|3395|3393|3397|3395|3381|3380|7391
1744034400000|2025-04-07 14:00:00|3394|3391|3406|3405|3408|3407|3392|3391|14000
1744034700000|2025-04-07 14:05:00|3405|3404|3400|3398|3411|3409|3391|3390|10981
1744035000000|2025-04-07 14:10:00|3401|3399|3531|3529|3534|3530|3401|3399|29455
1744035300000|2025-04-07 14:15:00|3533|3531|3531|3527|3570|3568|3508|3501|31897
1744035600000|2025-04-07 14:20:00|3530|3524|3457|3455|3530|3524|3442|3438|27203
1744035900000|2025-04-07 14:25:00|3455|3453|3437|3435|3467|3465|3433|3430|17954
1744036200000|2025-04-07 14:30:00|3435|3433|3451|3449|3469|3467|3435|3433|12529
1744036500000|2025-04-07 14:35:00|3449|3448|3423|3421|3461|3459|3420|3418|15128
1744036800000|2025-04-07 14:40:00|3421|3420|3436|3435|3439|3437|3414|3412|13953
1744037100000|2025-04-07 14:45:00|3435|3434|3442|3440|3447|3445|3432|3430|10733
1744037400000|2025-04-07 14:50:00|3441|3439|3475|3472|3476|3474|3440|3439|9486
1744037700000|2025-04-07 14:55:00|3473|3473|3486|3484|3495|3493|3458|3456|13115
1744038000000|2025-04-07 15:00:00|3485|3483|3478|3477|3489|3488|3472|3471|11621
1744038300000|2025-04-07 15:05:00|3479|3476|3448|3447|3484|3483|3446|3445|13156
1744038600000|2025-04-07 15:10:00|3446|3445|3403|3400|3451|3449|3388|3386|21143
1744038900000|2025-04-07 15:15:00|3400|3398|3396|3394|3401|3400|3375|3372|19224
1744039200000|2025-04-07 15:20:00|3393|3392|3388|3387|3402|3401|3388|3386|16302
1744039500000|2025-04-07 15:25:00|3389|3388|3376|3371|3396|3395|3374|3371|9501
1744095600000|2025-04-08 07:00:00|3495|3491|3510|3508|3530|3527|3464|3459|27801
1744095900000|2025-04-08 07:05:00|3508|3505|3462|3460|3508|3505|3453|3451|28459
1744096200000|2025-04-08 07:10:00|3460|3459|3462|3460|3477|3474|3452|3450|21134
1744096500000|2025-04-08 07:15:00|3463|3461|3472|3469|3479|3477|3459|3457|19569
1744096800000|2025-04-08 07:20:00|3469|3467|3504|3502|3506|3504|3468|3466|12426
1744097100000|2025-04-08 07:25:00|3506|3505|3507|3505|3528|3526|3493|3491|11787
1744097400000|2025-04-08 07:30:00|3508|3506|3509|3508|3521|3519|3491|3489|17818
1744097700000|2025-04-08 07:35:00|3510|3507|3464|3463|3510|3508|3464|3463|12050
1744098000000|2025-04-08 07:40:00|3465|3464|3458|3456|3473|3471|3456|3455|12837
1744098300000|2025-04-08 07:45:00|3460|3459|3451|3449|3468|3467|3446|3444|9983
1744098600000|2025-04-08 07:50:00|3449|3448|3465|3464|3471|3470|3449|3447|12105
1744098900000|2025-04-08 07:55:00|3463|3462|3460|3458|3481|3479|3455|3453|10857
1744099200000|2025-04-08 08:00:00|3461|3459|3448|3446|3471|3469|3446|3445|13557
1744099500000|2025-04-08 08:05:00|3447|3445|3453|3451|3454|3452|3431|3430|16295
1744099800000|2025-04-08 08:10:00|3455|3452|3447|3446|3460|3458|3441|3440|10716
1744100100000|2025-04-08 08:15:00|3446|3445|3449|3447|3460|3458|3443|3442|10930
1744100400000|2025-04-08 08:20:00|3450|3448|3453|3451|3457|3455|3442|3440|9945
1744100700000|2025-04-08 08:25:00|3454|3452|3459|3458|3464|3463|3450|3449|8874
1744101000000|2025-04-08 08:30:00|3460|3457|3485|3484|3486|3484|3457|3456|13310
1744101300000|2025-04-08 08:35:00|3483|3482|3506|3504|3509|3507|3480|3479|16709
1744101600000|2025-04-08 08:40:00|3505|3503|3511|3509|3521|3519|3505|3503|18737
1744101900000|2025-04-08 08:45:00|3512|3510|3506|3504|3521|3520|3504|3502|6303
1744102200000|2025-04-08 08:50:00|3505|3503|3492|3490|3506|3505|3485|3484|11402
1744102500000|2025-04-08 08:55:00|3491|3489|3493|3491|3497|3496|3485|3483|6514
1744102800000|2025-04-08 09:00:00|3494|3492|3493|3491|3501|3499|3487|3486|7601
1744103100000|2025-04-08 09:05:00|3492|3490|3507|3506|3508|3507|3487|3486|7411
1744103400000|2025-04-08 09:10:00|3509|3507|3506|3504|3509|3508|3497|3496|5796
1744103700000|2025-04-08 09:15:00|3505|3503|3503|3502|3507|3505|3499|3498|6369
1744104000000|2025-04-08 09:20:00|3502|3501|3502|3500|3504|3502|3494|3493|4775
1744104300000|2025-04-08 09:25:00|3501|3499|3502|3500|3504|3502|3494|3492|6502
1744104600000|2025-04-08 09:30:00|3503|3502|3499|3498|3506|3504|3498|3497|4982
1744104900000|2025-04-08 09:35:00|3500|3497|3495|3494|3503|3502|3489|3488|6206
1744105200000|2025-04-08 09:40:00|3494|3493|3495|3494|3505|3504|3492|3491|4360
1744105500000|2025-04-08 09:45:00|3494|3493|3477|3476|3496|3495|3475|3473|6033
1744105800000|2025-04-08 09:50:00|3478|3475|3470|3469|3483|3482|3470|3469|9089
1744106100000|2025-04-08 09:55:00|3471|3470|3478|3477|3479|3478|3468|3467|7139
1744106400000|2025-04-08 10:00:00|3477|3476|3473|3471|3482|3480|3458|3456|11760
1744106700000|2025-04-08 10:05:00|3474|3472|3466|3464|3474|3473|3463|3461|6109
1744107000000|2025-04-08 10:10:00|3465|3463|3454|3453|3467|3465|3450|3448|6087
1744107300000|2025-04-08 10:15:00|3455|3452|3454|3453|3459|3458|3451|3450|6934
1744107600000|2025-04-08 10:20:00|3455|3454|3455|3453|3457|3456|3451|3449|6211
1744107900000|2025-04-08 10:25:00|3454|3452|3457|3455|3459|3457|3451|3449|4256
1744108200000|2025-04-08 10:30:00|3456|3456|3457|3455|3458|3457|3451|3450|4517
1744108500000|2025-04-08 10:35:00|3456|3454|3460|3458|3464|3462|3455|3454|6585
1744108800000|2025-04-08 10:40:00|3459|3457|3463|3462|3469|3468|3459|3457|7330
1744109100000|2025-04-08 10:45:00|3462|3461|3464|3463|3468|3467|3456|3455|5934
1744109400000|2025-04-08 10:50:00|3463|3462|3465|3464|3465|3464|3455|3453|4506
1744109700000|2025-04-08 10:55:00|3466|3465|3469|3468|3470|3469|3465|3464|5036
1744110000000|2025-04-08 11:00:00|3470|3469|3475|3473|3479|3477|3470|3469|4257
1744110300000|2025-04-08 11:05:00|3474|3471|3476|3474|3478|3476|3464|3463|4589
1744110600000|2025-04-08 11:10:00|3475|3473|3479|3478|3484|3483|3474|3472|8969
1744110900000|2025-04-08 11:15:00|3478|3477|3486|3484|3495|3494|3475|3473|8122
1744111200000|2025-04-08 11:20:00|3487|3485|3493|3491|3498|3496|3487|3485|7561
1744111500000|2025-04-08 11:25:00|3494|3492|3485|3483|3495|3493|3483|3481|5346
1744111800000|2025-04-08 11:30:00|3484|3481|3500|3498|3500|3498|3481|3480|4594
1744112100000|2025-04-08 11:35:00|3499|3499|3501|3499|3504|3502|3495|3493|7081
1744112400000|2025-04-08 11:40:00|3500|3498|3505|3503|3506|3504|3498|3496|4201
1744112700000|2025-04-08 11:45:00|3506|3504|3507|3505|3510|3508|3498|3497|5621
1744113000000|2025-04-08 11:50:00|3506|3504|3519|3517|3521|3520|3505|3504|7440
1744113300000|2025-04-08 11:55:00|3520|3518|3517|3515|3523|3521|3515|3513|4109
1744113600000|2025-04-08 12:00:00|3518|3517|3517|3516|3521|3519|3512|3511|11776
1744113900000|2025-04-08 12:05:00|3516|3515|3514|3513|3520|3518|3511|3510|6661
1744114200000|2025-04-08 12:10:00|3515|3514|3533|3532|3536|3535|3515|3513|8683
1744114500000|2025-04-08 12:15:00|3534|3533|3548|3546|3552|3550|3534|3533|6350
1744114800000|2025-04-08 12:20:00|3547|3545|3543|3542|3551|3549|3536|3534|7897
1744115100000|2025-04-08 12:25:00|3542|3541|3548|3546|3548|3547|3533|3531|8463
1744115400000|2025-04-08 12:30:00|3547|3547|3556|3555|3559|3558|3547|3546|13885
1744115700000|2025-04-08 12:35:00|3557|3556|3560|3558|3562|3561|3555|3553|11548
1744116000000|2025-04-08 12:40:00|3559|3559|3556|3555|3562|3561|3550|3548|8715
1744116300000|2025-04-08 12:45:00|3557|3556|3567|3566|3573|3571|3556|3555|8779
1744116600000|2025-04-08 12:50:00|3568|3564|3580|3579|3580|3579|3560|3559|7425
1744116900000|2025-04-08 12:55:00|3581|3580|3587|3585|3593|3591|3577|3575|13742
1744117200000|2025-04-08 13:00:00|3583|3582|3579|3578|3584|3582|3576|3575|9708
1744117500000|2025-04-08 13:05:00|3578|3577|3578|3576|3582|3580|3571|3569|12531
1744117800000|2025-04-08 13:10:00|3579|3577|3583|3581|3589|3587|3573|3571|10696
1744118100000|2025-04-08 13:15:00|3584|3582|3585|3583|3587|3585|3579|3578|7220
1744118400000|2025-04-08 13:20:00|3586|3584|3581|3580|3589|3588|3580|3579|6527
1744118700000|2025-04-08 13:25:00|3583|3582|3592|3591|3596|3594|3583|3581|12177
1744119000000|2025-04-08 13:30:00|3593|3592|3584|3582|3598|3596|3574|3573|16175
1744119300000|2025-04-08 13:35:00|3583|3581|3579|3577|3584|3582|3572|3570|10485
1744119600000|2025-04-08 13:40:00|3577|3578|3584|3582|3586|3585|3569|3567|9407
1744119900000|2025-04-08 13:45:00|3583|3584|3577|3575|3595|3593|3575|3574|14517
1744120200000|2025-04-08 13:50:00|3578|3576|3582|3581|3586|3585|3569|3567|8841
1744120500000|2025-04-08 13:55:00|3581|3579|3582|3581|3589|3587|3579|3578|8268
1744120800000|2025-04-08 14:00:00|3581|3580|3589|3587|3591|3589|3576|3575|11449
1744121100000|2025-04-08 14:05:00|3590|3588|3591|3589|3598|3597|3585|3584|9871
1744121400000|2025-04-08 14:10:00|3592|3590|3586|3585|3595|3593|3580|3579|7969
1744121700000|2025-04-08 14:15:00|3587|3586|3596|3594|3603|3602|3586|3584|8896
1744122000000|2025-04-08 14:20:00|3597|3595|3601|3600|3608|3607|3596|3594|9323
1744122300000|2025-04-08 14:25:00|3602|3601|3597|3595|3604|3603|3597|3595|12293
1744122600000|2025-04-08 14:30:00|3596|3596|3604|3602|3607|3605|3590|3588|7686
1744122900000|2025-04-08 14:35:00|3605|3603|3601|3599|3606|3605|3595|3593|9023
1744123200000|2025-04-08 14:40:00|3602|3600|3590|3588|3602|3601|3589|3587|9645
1744123500000|2025-04-08 14:45:00|3589|3587|3572|3571|3590|3587|3571|3569|13064
1744123800000|2025-04-08 14:50:00|3573|3572|3560|3558|3575|3573|3558|3557|9863
1744124100000|2025-04-08 14:55:00|3561|3559|3550|3548|3563|3562|3550|3548|7550
1744124400000|2025-04-08 15:00:00|3553|3552|3534|3533|3559|3558|3533|3532|9096
1744124700000|2025-04-08 15:05:00|3533|3531|3528|3527|3536|3535|3528|3527|6054
1744125000000|2025-04-08 15:10:00|3529|3526.5|3509.5|3507|3529.5|3528|3508|3505.5|11263
1744125300000|2025-04-08 15:15:00|3509|3506.5|3502|3499.5|3509.5|3507|3497|3495.5|8138
1744125600000|2025-04-08 15:20:00|3502.5|3500|3504.5|3502|3514.5|3512.5|3499|3496.5|9061
1744125900000|2025-04-08 15:25:00|3503.5|3501|3509|3505.5|3516.5|3515|3501|3499.5|11561
1744182000000|2025-04-09 07:00:00|3397|3394|3402|3399|3410|3407|3354|3350|21310
1744182300000|2025-04-09 07:05:00|3399|3398|3398|3395|3406|3403|3388|3385|12380
1744182600000|2025-04-09 07:10:00|3397|3394|3417|3414|3429|3425|3393|3390|20675
1744182900000|2025-04-09 07:15:00|3416|3413|3418|3415|3434|3431|3408|3406|8104
1744183200000|2025-04-09 07:20:00|3417|3413|3411|3408|3419|3416|3406|3404|7021
1744183500000|2025-04-09 07:25:00|3410|3407|3417|3415|3424|3422|3408|3406|4946
1744183800000|2025-04-09 07:30:00|3418|3416|3432|3430|3433|3431|3404|3402|6335
1744184100000|2025-04-09 07:35:00|3430|3429|3453|3451|3455|3453|3425|3423|5488
1744184400000|2025-04-09 07:40:00|3454|3452|3450|3448|3468|3466|3445|3443|6947
1744184700000|2025-04-09 07:45:00|3451|3450|3454|3451|3459|3457|3442|3440|6027
1744185000000|2025-04-09 07:50:00|3455|3454|3457|3455|3462|3461|3447|3445|5431
1744185300000|2025-04-09 07:55:00|3456|3454|3466|3464|3470|3468|3456|3453|3066
1744185600000|2025-04-09 08:00:00|3467|3465|3447|3445|3474|3472|3444|3443|5847
1744185900000|2025-04-09 08:05:00|3445|3443|3440|3438|3446|3444|3432|3431|9660
1744186200000|2025-04-09 08:10:00|3441|3439|3437|3436|3442|3440|3430|3428|3756
1744186500000|2025-04-09 08:15:00|3438|3435|3431|3429|3444|3442|3431|3429|4154
1744186800000|2025-04-09 08:20:00|3430|3428|3427|3425|3435|3433|3420|3418|2499
1744187100000|2025-04-09 08:25:00|3426|3426|3412|3410|3433|3431|3409|3407|4820
1744187400000|2025-04-09 08:30:00|3413|3411|3406|3404|3414|3411|3394|3392|8749
1744187700000|2025-04-09 08:35:00|3407|3405|3407|3405|3417|3415|3404|3403|2837
1744188000000|2025-04-09 08:40:00|3408|3406|3419|3417|3422|3420|3407|3405|3263
1744188300000|2025-04-09 08:45:00|3420|3418|3419|3417|3427|3425|3411|3410|5094
1744188600000|2025-04-09 08:50:00|3418|3416|3418|3416|3422|3420|3413|3412|1000
1744188900000|2025-04-09 08:55:00|3419|3417|3443|3442|3445|3443|3419|3417|3322
1744189200000|2025-04-09 09:00:00|3442|3440|3430|3428|3446|3444|3427|3425|2533
1744189500000|2025-04-09 09:05:00|3429|3429|3444|3442|3444|3442|3427|3425|964
1744189800000|2025-04-09 09:10:00|3445|3443|3451|3449|3454|3452|3443|3441|2699
1744190100000|2025-04-09 09:15:00|3450|3448|3450|3448|3455|3453|3448|3446|1556
1744190400000|2025-04-09 09:20:00|3451|3450|3449|3447|3456|3455|3448|3446|2051
1744190700000|2025-04-09 09:25:00|3448|3446|3439|3437|3449|3446|3433|3431|1192
1744191000000|2025-04-09 09:30:00|3440|3438|3430|3428|3442|3440|3427|3425|3638
1744191300000|2025-04-09 09:35:00|3429|3427|3428|3426|3433|3431|3425|3423|2719
1744191600000|2025-04-09 09:40:00|3427|3425|3420|3418|3427|3425|3416|3415|3067
1744191900000|2025-04-09 09:45:00|3418|3417|3412|3410|3418|3417|3410|3409|2515
1744192200000|2025-04-09 09:50:00|3413|3411|3412|3411|3420|3418|3411|3410|1716
1744192500000|2025-04-09 09:55:00|3413|3412|3410|3408|3419|3417|3410|3408|1835
1744192800000|2025-04-09 10:00:00|3409|3407|3402|3400|3413|3411|3399|3398|1971
1744193100000|2025-04-09 10:05:00|3401|3399|3399|3397|3401|3399|3395|3393|2575
1744193400000|2025-04-09 10:10:00|3400|3398|3406|3405|3408|3406|3395|3393|2741
1744193700000|2025-04-09 10:15:00|3405|3404|3404|3402|3415|3413|3401|3400|3206
1744194000000|2025-04-09 10:20:00|3403|3401|3394|3393|3404|3401|3393|3392|3406
1744194300000|2025-04-09 10:25:00|3395|3394|3406|3403|3406|3404|3393|3391|2892
1744194600000|2025-04-09 10:30:00|3405|3404|3403|3401|3410|3408|3399|3397|3664
1744194900000|2025-04-09 10:35:00|3404|3402|3404|3402|3406|3404|3398|3396|3880
1744195200000|2025-04-09 10:40:00|3403|3401|3411|3409|3416|3414|3402|3401|4024
1744195500000|2025-04-09 10:45:00|3410|3408|3416|3414|3418|3416|3409|3407|1323
1744195800000|2025-04-09 10:50:00|3415|3413|3420|3418|3424|3422|3414|3413|1578
1744196100000|2025-04-09 10:55:00|3419|3417|3404|3402|3424|3422|3401|3398|5544
1744196400000|2025-04-09 11:00:00|3403|3401|3358|3355|3405|3403|3341|3339|24019
1744196700000|2025-04-09 11:05:00|3359|3356|3360|3358|3379|3377|3357|3355|4986
1744197000000|2025-04-09 11:10:00|3362|3360|3382|3380|3385|3383|3361|3358|3434
1744197300000|2025-04-09 11:15:00|3383|3378|3382|3379|3394|3391|3376|3374|3473
1744197600000|2025-04-09 11:20:00|3383|3380|3377|3375|3383|3381|3371|3369|2640
1744197900000|2025-04-09 11:25:00|3376|3374|3386|3383|3392|3390|3376|3374|6436
1744198200000|2025-04-09 11:30:00|3387|3385|3373|3370|3389|3388|3372|3370|3604
1744198500000|2025-04-09 11:35:00|3372|3369|3365|3363|3375|3373|3364|3362|3839
1744198800000|2025-04-09 11:40:00|3364|3362|3369|3367|3373|3372|3358|3356|6890
1744199100000|2025-04-09 11:45:00|3367|3366|3391|3389|3403|3400|3359|3357|14130
1744199400000|2025-04-09 11:50:00|3390|3388|3381|3379|3397|3395|3379|3377|3840
1744199700000|2025-04-09 11:55:00|3382|3381|3375|3373|3385|3384|3374|3372|4345
1744200000000|2025-04-09 12:00:00|3376|3374|3382|3380|3385|3384|3374|3372|4938
1744200300000|2025-04-09 12:05:00|3383|3382|3380|3378|3389|3387|3377|3375|2519
1744200600000|2025-04-09 12:10:00|3381|3380|3393|3391|3395|3393|3378|3377|2606
1744200900000|2025-04-09 12:15:00|3392|3390|3380|3379|3393|3391|3379|3377|6230
1744201200000|2025-04-09 12:20:00|3381|3381|3367|3365|3382|3381|3366|3364|4718
1744201500000|2025-04-09 12:25:00|3366|3366|3358|3357|3366|3366|3356|3354|6258
1744201800000|2025-04-09 12:30:00|3357|3355|3368|3366|3371|3369|3357|3355|7027
1744202100000|2025-04-09 12:35:00|3367|3367|3363|3362|3371|3370|3362|3360|2547
1744202400000|2025-04-09 12:40:00|3364|3361|3359|3357|3366|3364|3356|3355|6270
1744202700000|2025-04-09 12:45:00|3358|3358|3362|3361|3364|3363|3355|3353|4146
1744203000000|2025-04-09 12:50:00|3361|3359|3376|3375|3376|3375|3360|3358|4280
1744203300000|2025-04-09 12:55:00|3377|3376|3372|3370|3383|3381|3372|3370|4932
1744203600000|2025-04-09 13:00:00|3373|3371|3384|3382|3387|3385|3371|3369|11508
1744203900000|2025-04-09 13:05:00|3383|3381|3399|3397|3406|3404|3382|3381|5990
1744204200000|2025-04-09 13:10:00|3401|3399|3400|3398|3408|3406|3394|3392|7254
1744204500000|2025-04-09 13:15:00|3399|3399|3411|3410|3413|3412|3397|3395|4997
1744204800000|2025-04-09 13:20:00|3410|3409|3390|3388|3410|3409|3387|3385|6679
1744205100000|2025-04-09 13:25:00|3391|3389|3382|3380|3391|3389|3380|3379|4407
1744205400000|2025-04-09 13:30:00|3381|3379|3397|3394|3403|3402|3381|3379|6975
1744205700000|2025-04-09 13:35:00|3396|3395|3413|3410|3414|3412|3382|3380|10057
1744206000000|2025-04-09 13:40:00|3415|3411|3396|3394|3424|3422|3394|3392|7441
1744206300000|2025-04-09 13:45:00|3397|3396|3408|3405|3409|3407|3388|3386|8386
1744206600000|2025-04-09 13:50:00|3410|3407|3424|3422|3428|3426|3406|3404|9376
1744206900000|2025-04-09 13:55:00|3425|3424|3425|3423|3436|3433|3422|3420|8302
1744207200000|2025-04-09 14:00:00|3426|3424|3432|3430|3446|3443|3426|3424|7689
1744207500000|2025-04-09 14:05:00|3431|3429|3421|3419|3431|3429|3414|3413|8517
1744207800000|2025-04-09 14:10:00|3420|3418|3406|3403|3424|3422|3403|3402|6129
1744208100000|2025-04-09 14:15:00|3407|3404|3420|3418|3422|3420|3405|3403|4520
1744208400000|2025-04-09 14:20:00|3419|3417|3421|3420|3427|3425|3412|3411|5725
1744208700000|2025-04-09 14:25:00|3422|3418|3420|3419|3424|3423|3413|3412|6696
1744209000000|2025-04-09 14:30:00|3421|3420|3436|3434|3440|3438|3420|3418|7903
1744209300000|2025-04-09 14:35:00|3435|3435|3433|3431|3436|3435|3427|3426|4423
1744209600000|2025-04-09 14:40:00|3432|3430|3428|3427|3434|3432|3425|3423|6109
1744209900000|2025-04-09 14:45:00|3429|3428|3414|3412|3442|3441|3410|3408|7594
1744210200000|2025-04-09 14:50:00|3416|3413|3413|3411|3419|3418|3399|3398|7816
1744210500000|2025-04-09 14:55:00|3412|3410|3409|3407|3418|3417|3408|3406|6996
1744210800000|2025-04-09 15:00:00|3410|3409|3423|3421|3423|3422|3409|3408|7722
1744211100000|2025-04-09 15:05:00|3422|3420|3412|3410|3424|3422|3408|3407|10690
1744211400000|2025-04-09 15:10:00|3410|3409|3425|3424|3426|3425|3410|3409|6409
1744211700000|2025-04-09 15:15:00|3426|3426|3432|3431|3435|3434|3426|3425|6575
1744212000000|2025-04-09 15:20:00|3433|3430|3436|3434|3438|3437|3431|3429|5593
1744212300000|2025-04-09 15:25:00|3435|3433|3446|3443|3447|3446|3431|3430|12130
1744269300000|2025-04-10 07:15:00|3954|3951|3897|3892|3954|3951|3888|3881|19395
1744269600000|2025-04-10 07:20:00|3885|3877|3858|3855|3913|3908|3847|3846|43633
1744269900000|2025-04-10 07:25:00|3860|3857|3840|3837|3879|3877|3825|3821|27029
1744270200000|2025-04-10 07:30:00|3844|3838|3788|3785|3846|3843|3782|3780|20998
1744270500000|2025-04-10 07:35:00|3787|3784|3763|3761|3802|3799|3756|3755|19734
1744270800000|2025-04-10 07:40:00|3764|3762|3791|3788|3799|3797|3760|3758|14982
1744271100000|2025-04-10 07:45:00|3793|3791|3818|3815|3828|3826|3793|3791|13707
1744271400000|2025-04-10 07:50:00|3817|3816|3805|3802|3820|3817|3802|3800|6291
1744271700000|2025-04-10 07:55:00|3806|3803|3779|3777|3806|3803|3775|3773|10229
1744272000000|2025-04-10 08:00:00|3780|3778|3757|3754|3786|3784|3757|3754|16119
1744272300000|2025-04-10 08:05:00|3756|3755|3769|3766|3770|3767|3747|3745|8455
1744272600000|2025-04-10 08:10:00|3768|3767|3729|3727|3770|3767|3728|3726|9505
1744272900000|2025-04-10 08:15:00|3727|3726|3718|3716|3735|3733|3710|3708|7071
1744273200000|2025-04-10 08:20:00|3719|3717|3700|3698|3725|3723|3698|3696|10250
1744273500000|2025-04-10 08:25:00|3699|3699|3707|3705|3708|3706|3686|3685|9179
1744273800000|2025-04-10 08:30:00|3706|3704|3689|3687|3706|3704|3677|3675|10997
1744274100000|2025-04-10 08:35:00|3690|3688|3685|3683|3695|3693|3678|3677|8654
1744274400000|2025-04-10 08:40:00|3686|3684|3730|3728|3733|3731|3686|3684|6840
1744274700000|2025-04-10 08:45:00|3732|3730|3728|3726|3738|3737|3727|3725|5721
1744275000000|2025-04-10 08:50:00|3730|3728|3718|3716|3735|3733|3717|3715|10100
1744275300000|2025-04-10 08:55:00|3717|3715|3713|3711|3720|3718|3708|3706|6477
1744275600000|2025-04-10 09:00:00|3712|3709|3715|3713|3715|3713|3702|3700|2305
1744275900000|2025-04-10 09:05:00|3716|3714|3717|3715|3720|3719|3707|3705|2450
1744276200000|2025-04-10 09:10:00|3716|3714|3721|3719|3724|3722|3712|3710|3172
1744276500000|2025-04-10 09:15:00|3720|3718|3712|3709|3720|3718|3704|3702|3933
1744276800000|2025-04-10 09:20:00|3711|3710|3715|3714|3728|3726|3711|3710|4458
1744277100000|2025-04-10 09:25:00|3716|3716|3709|3707|3722|3720|3705|3703|3687
1744277400000|2025-04-10 09:30:00|3708|3706|3707|3706|3714|3711|3699|3697|4054
1744277700000|2025-04-10 09:35:00|3708|3707|3692|3690|3712|3710|3691|3690|6638
1744278000000|2025-04-10 09:40:00|3693|3691|3680|3678|3701|3699|3680|3678|5112
1744278300000|2025-04-10 09:45:00|3679|3679|3688|3687|3689|3688|3679|3678|1526
1744278600000|2025-04-10 09:50:00|3689|3686|3693|3691|3695|3693|3684|3682|4029
1744278900000|2025-04-10 09:55:00|3694|3692|3698|3696|3708|3706|3694|3692|4494
1744279200000|2025-04-10 10:00:00|3699|3697|3693|3691|3700|3698|3685|3683|3575
1744279500000|2025-04-10 10:05:00|3692|3692|3700|3699|3702|3700|3690|3689|2167
1744279800000|2025-04-10 10:10:00|3702|3700|3717|3715|3717|3716|3700|3698|5540
1744280100000|2025-04-10 10:15:00|3718|3716|3720|3718|3720|3719|3714|3713|3068
1744280400000|2025-04-10 10:20:00|3719|3717|3708|3706|3719|3718|3702|3700|2574
1744280700000|2025-04-10 10:25:00|3709|3707|3700|3698|3709|3707|3697|3696|2668
1744281000000|2025-04-10 10:30:00|3702|3699|3707|3706|3711|3709|3700|3699|3242
1744281300000|2025-04-10 10:35:00|3708|3707|3716|3714|3722|3720|3707|3705|5725
1744281600000|2025-04-10 10:40:00|3718|3715|3720|3718|3729|3728|3715|3712|3377
1744281900000|2025-04-10 10:45:00|3722|3719|3723|3722|3725|3724|3718|3717|4029
1744282200000|2025-04-10 10:50:00|3722|3721|3716|3714|3730|3728|3715|3713|3204
1744282500000|2025-04-10 10:55:00|3717|3715|3719|3717|3723|3722|3716|3714|3946
1744282800000|2025-04-10 11:00:00|3718|3718|3716|3714|3722|3720|3712|3710|3801
1744283100000|2025-04-10 11:05:00|3717|3715|3709|3707|3718|3717|3705|3703|3226
1744283400000|2025-04-10 11:10:00|3708|3708|3719|3717|3723|3721|3708|3707|4265
1744283700000|2025-04-10 11:15:00|3720|3719|3729|3727|3729|3728|3718|3717|4309
1744284000000|2025-04-10 11:20:00|3732|3730|3721|3720|3734|3732|3721|3720|5576
1744284300000|2025-04-10 11:25:00|3722|3719|3699|3697|3722|3720|3698|3697|5352
1744284600000|2025-04-10 11:30:00|3697|3698|3686|3684|3698|3698|3680|3679|4760
1744284900000|2025-04-10 11:35:00|3687|3685|3698|3696|3701|3699|3685|3682|3924
1744285200000|2025-04-10 11:40:00|3699|3698|3693|3691|3699|3698|3691|3690|1844
1744285500000|2025-04-10 11:45:00|3694|3692|3694|3693|3700|3698|3694|3692|2055
1744285800000|2025-04-10 11:50:00|3695|3694|3684|3682|3697|3696|3683|3681|7082
1744286100000|2025-04-10 11:55:00|3683|3681|3684|3682|3684|3682|3674|3672|8342
1744286400000|2025-04-10 12:00:00|3686|3683|3672|3670|3686|3683|3672|3670|2481
1744286700000|2025-04-10 12:05:00|3673|3672|3681|3680|3684|3682|3672|3670|2613
1744287000000|2025-04-10 12:10:00|3682|3681|3683|3682|3686|3685|3680|3678|1754
1744287300000|2025-04-10 12:15:00|3682|3681|3681|3679|3687|3685|3678|3676|2622
1744287600000|2025-04-10 12:20:00|3680|3678|3677|3675|3681|3680|3673|3671|4029
1744287900000|2025-04-10 12:25:00|3676|3674|3681|3678|3684|3683|3676|3674|8924
1744288200000|2025-04-10 12:30:00|3680|3681|3686|3684|3697|3693|3680|3678|10880
1744288500000|2025-04-10 12:35:00|3685|3683|3674|3672|3691|3690|3670|3669|5981
1744288800000|2025-04-10 12:40:00|3673|3671|3669|3667|3678|3676|3666|3665|3848
1744289100000|2025-04-10 12:45:00|3668|3666|3674|3672|3677|3676|3667|3665|5981
1744289400000|2025-04-10 12:50:00|3675|3673|3679|3678|3680|3678|3665|3663|3643
1744289700000|2025-04-10 12:55:00|3680|3679|3682|3681|3685|3684|3678|3676|4928
1744290000000|2025-04-10 13:00:00|3683|3682|3692|3690|3692|3691|3683|3682|4178
1744290300000|2025-04-10 13:05:00|3691|3691|3700|3698|3700|3699|3689|3687|5775
1744290600000|2025-04-10 13:10:00|3701|3699|3708|3705|3713|3712|3700|3698|5162
1744290900000|2025-04-10 13:15:00|3709|3707|3726|3725|3731|3730|3709|3707|7605
1744291200000|2025-04-10 13:20:00|3727|3726|3721|3719|3730|3729|3718|3717|5083
1744291500000|2025-04-10 13:25:00|3720|3718|3713|3711|3723|3722|3709|3707|3799
1744291800000|2025-04-10 13:30:00|3712|3710|3703|3701|3719|3717|3694|3693|6683
1744292100000|2025-04-10 13:35:00|3704|3702|3686|3684|3708|3706|3682|3680|9081
1744292400000|2025-04-10 13:40:00|3684|3682|3673|3671|3690|3688|3666|3664|7356
1744292700000|2025-04-10 13:45:00|3674|3672|3684|3682|3686|3684|3674|3672|6846
1744293000000|2025-04-10 13:50:00|3683|3680|3676|3674|3690|3688|3672|3671|5114
1744293300000|2025-04-10 13:55:00|3675|3675|3672|3670|3682|3681|3665|3663|7918
1744293600000|2025-04-10 14:00:00|3673|3671|3661|3660|3674|3673|3661|3660|993
1744293900000|2025-04-10 14:05:00|3676|3674|3656|3654|3678|3676|3655|3653|6848
1744294200000|2025-04-10 14:10:00|3655|3653|3657|3656|3663|3661|3651|3649|14388
1744294500000|2025-04-10 14:15:00|3658|3657|3650|3648|3665|3664|3649|3648|4704
1744294800000|2025-04-10 14:20:00|3651|3649|3665|3663|3666|3664|3651|3649|5866
1744295100000|2025-04-10 14:25:00|3664|3662|3654|3652|3665|3663|3654|3652|2898
1744295400000|2025-04-10 14:30:00|3655|3653|3665|3664|3665|3664|3653|3651|6571
1744295700000|2025-04-10 14:35:00|3666|3663|3666|3664|3676|3674|3662|3661|6363
1744296000000|2025-04-10 14:40:00|3667|3665|3661|3660|3668|3666|3659|3657|4240
1744296300000|2025-04-10 14:45:00|3660|3659|3667|3665|3667|3665|3657|3656|4138
1744296600000|2025-04-10 14:50:00|3666|3664|3668|3666|3671|3669|3665|3664|4187
1744296900000|2025-04-10 14:55:00|3669|3667|3662|3660|3671|3669|3660|3659|3096
1744297200000|2025-04-10 15:00:00|3661|3659|3643|3642|3662|3661|3642|3641|4413
1744297500000|2025-04-10 15:05:00|3642|3641|3660|3658|3660|3658|3638|3637|11816
1744297800000|2025-04-10 15:10:00|3659|3657|3660|3659|3675|3673|3658|3657|7552
1744298100000|2025-04-10 15:15:00|3661|3658|3657|3655|3662|3661|3655|3653|7402
1744298400000|2025-04-10 15:20:00|3656|3656|3649|3648|3656|3656|3649|3648|10636
1744298700000|2025-04-10 15:25:00|3648|3647|3645|3642|3654|3653|3644|3641|6925
1744354800000|2025-04-11 07:00:00|3635|3632|3650|3648|3659|3656|3635|3632|13160
1744355100000|2025-04-11 07:05:00|3652|3647|3638|3636|3652|3650|3630|3628|5110
1744355400000|2025-04-11 07:10:00|3637|3634|3662|3660|3662|3660|3637|3634|8399
1744355700000|2025-04-11 07:15:00|3664|3661|3654|3651|3670|3668|3652|3650|8361
1744356000000|2025-04-11 07:20:00|3653|3650|3664|3662|3666|3664|3649|3648|5303
1744356300000|2025-04-11 07:25:00|3663|3661|3652|3650|3673|3671|3652|3650|4295
1744356600000|2025-04-11 07:30:00|3651|3649|3671|3670|3673|3672|3643|3641|4388
1744356900000|2025-04-11 07:35:00|3670|3669|3663|3661|3685|3682|3663|3661|5062
1744357200000|2025-04-11 07:40:00|3662|3660|3668|3666|3674|3672|3658|3656|5024
1744357500000|2025-04-11 07:45:00|3667|3665|3650|3648|3672|3670|3647|3645|6605
1744357800000|2025-04-11 07:50:00|3649|3647|3651|3650|3654|3652|3642|3640|4968
1744358100000|2025-04-11 07:55:00|3652|3648|3617|3615|3652|3648|3616|3614|6938
1744358400000|2025-04-11 08:00:00|3616|3614|3604|3601|3616|3614|3590|3587|9394
1744358700000|2025-04-11 08:05:00|3605|3603|3618|3616|3622|3620|3605|3603|2035
1744359000000|2025-04-11 08:10:00|3619|3614|3616|3613|3619|3616|3610|3608|1126
1744359300000|2025-04-11 08:15:00|3615|3612|3600|3598|3616|3614|3598|3597|2471
1744359600000|2025-04-11 08:20:00|3599|3597|3593|3590|3600|3599|3589|3587|4582
1744359900000|2025-04-11 08:25:00|3592|3589|3582|3580|3600|3598|3581|3580|5555
1744360200000|2025-04-11 08:30:00|3581|3579|3581|3580|3591|3590|3580|3579|4320
1744360500000|2025-04-11 08:35:00|3583|3581|3589|3587|3592|3590|3578|3577|5671
1744360800000|2025-04-11 08:40:00|3588|3586|3580|3577|3589|3587|3569|3567|4398
1744361100000|2025-04-11 08:45:00|3579|3576|3576|3574|3579|3577|3573|3571|4226
1744361400000|2025-04-11 08:50:00|3577|3575|3569|3567|3579|3577|3566|3564|4948
1744361700000|2025-04-11 08:55:00|3568|3566|3581|3579|3582|3580|3562|3561|4592
1744362000000|2025-04-11 09:00:00|3580|3578|3577|3575|3586|3584|3572|3571|3535
1744362300000|2025-04-11 09:05:00|3578|3576|3561|3560|3578|3576|3561|3560|4010
1744362600000|2025-04-11 09:10:00|3562|3559|3575|3573|3575|3573|3558|3557|4460
1744362900000|2025-04-11 09:15:00|3576|3574|3581|3579|3586|3584|3574|3572|2581
1744363200000|2025-04-11 09:20:00|3582|3580|3598|3597|3598|3597|3582|3580|2773
1744363500000|2025-04-11 09:25:00|3599|3598|3593|3591|3603|3601|3592|3590|2213
1744363800000|2025-04-11 09:30:00|3592|3590|3591|3589|3593|3591|3585|3583|2607
1744364100000|2025-04-11 09:35:00|3592|3590|3596|3594|3597|3595|3589|3588|2628
1744364400000|2025-04-11 09:40:00|3597|3595|3596|3595|3598|3596|3589|3587|2605
1744364700000|2025-04-11 09:45:00|3595|3594|3601|3599|3604|3602|3593|3592|3636
1744365000000|2025-04-11 09:50:00|3600|3600|3614|3612|3615|3613|3597|3595|3810
1744365300000|2025-04-11 09:55:00|3613|3611|3640|3638|3640|3639|3612|3611|5837
1744365600000|2025-04-11 10:00:00|3641|3639|3638|3636|3642|3640|3629|3627|4841
1744365900000|2025-04-11 10:05:00|3637|3635|3637|3636|3644|3642|3635|3634|6538
1744366200000|2025-04-11 10:10:00|3638|3635|3648|3646|3650|3648|3636|3634|5532
1744366500000|2025-04-11 10:15:00|3647|3647|3655|3653|3657|3655|3645|3644|4690
1744366800000|2025-04-11 10:20:00|3656|3654|3661|3659|3665|3663|3652|3651|3466
1744367100000|2025-04-11 10:25:00|3662|3660|3662|3661|3666|3664|3656|3655|3055
1744367400000|2025-04-11 10:30:00|3660|3659|3668|3666|3672|3670|3653|3651|4715
1744367700000|2025-04-11 10:35:00|3669|3667|3665|3664|3679|3677|3664|3663|5599
1744368000000|2025-04-11 10:40:00|3666|3663|3655|3653|3669|3668|3655|3653|3148
1744368300000|2025-04-11 10:45:00|3654|3652|3651|3649|3664|3662|3650|3649|2389
1744368600000|2025-04-11 10:50:00|3650|3647|3661|3660|3661|3660|3644|3642|3538
1744368900000|2025-04-11 10:55:00|3662|3661|3662|3660|3665|3664|3659|3657|2211
1744369200000|2025-04-11 11:00:00|3661|3659|3664|3662|3666|3665|3658|3656|6330
1744369500000|2025-04-11 11:05:00|3665|3663|3674|3673|3678|3677|3657|3655|7714
1744369800000|2025-04-11 11:10:00|3673|3672|3671|3669|3678|3677|3666|3664|4280
1744370100000|2025-04-11 11:15:00|3670|3667|3660|3658|3670|3668|3660|3658|2245
1744370400000|2025-04-11 11:20:00|3659|3659|3661|3658|3661|3659|3654|3652|1881
1744370700000|2025-04-11 11:25:00|3660|3659|3658|3656|3664|3662|3657|3656|1247
1744371000000|2025-04-11 11:30:00|3659|3657|3661|3659|3661|3660|3656|3655|2395
1744371300000|2025-04-11 11:35:00|3660|3658|3666|3665|3668|3666|3657|3655|3286
1744371600000|2025-04-11 11:40:00|3667|3666|3671|3670|3674|3673|3666|3665|3248
1744371900000|2025-04-11 11:45:00|3670|3669|3661|3659|3671|3670|3658|3656|3686
1744372200000|2025-04-11 11:50:00|3662|3660|3675|3674|3677|3675|3658|3656|9824
1744372500000|2025-04-11 11:55:00|3673|3672|3679|3677|3684|3682|3672|3671|8030
1744372800000|2025-04-11 12:00:00|3680|3678|3680|3678|3684|3683|3675|3673|2322
1744373100000|2025-04-11 12:05:00|3681|3679|3692|3691|3692|3691|3678|3677|4162
1744373400000|2025-04-11 12:10:00|3693|3692|3700|3698|3701|3699|3688|3687|6203
1744373700000|2025-04-11 12:15:00|3699|3694|3683|3681|3700|3694|3681|3680|4367
1744374000000|2025-04-11 12:20:00|3684|3682|3680|3678|3687|3686|3677|3675|3767
1744374300000|2025-04-11 12:25:00|3679|3679|3675|3673|3680|3679|3673|3672|3322
1744374600000|2025-04-11 12:30:00|3676|3674|3685|3684|3686|3685|3675|3674|6128
1744374900000|2025-04-11 12:35:00|3686|3683|3693|3691|3699|3697|3685|3683|3108
1744375200000|2025-04-11 12:40:00|3692|3690|3669|3667|3692|3690|3668|3666|8636
1744375500000|2025-04-11 12:45:00|3668|3666|3669|3668|3679|3677|3661|3660|7838
1744375800000|2025-04-11 12:50:00|3671|3669|3667|3665|3674|3673|3661|3659|6010
1744376100000|2025-04-11 12:55:00|3668|3666|3661|3659|3668|3667|3659|3657|6038
1744376400000|2025-04-11 13:00:00|3662|3660|3660|3659|3664|3663|3658|3656|2524
1744376700000|2025-04-11 13:05:00|3659|3658|3650|3648|3664|3662|3648|3647|9842
1744377000000|2025-04-11 13:10:00|3649|3647|3652|3651|3655|3654|3643|3642|3538
1744377300000|2025-04-11 13:15:00|3651|3650|3656|3655|3658|3657|3650|3649|1924
1744377600000|2025-04-11 13:20:00|3654|3653|3653|3652|3659|3657|3652|3650|4051
1744377900000|2025-04-11 13:25:00|3652|3651|3651|3649|3655|3653|3648|3647|3385
1744378200000|2025-04-11 13:30:00|3652|3651|3650|3648|3656|3655|3639|3637|9438
1744378500000|2025-04-11 13:35:00|3649|3649|3682|3680|3683|3682|3649|3648|6872
1744378800000|2025-04-11 13:40:00|3681|3681|3701|3700|3702|3701|3673|3672|11255
1744379100000|2025-04-11 13:45:00|3699|3698|3704|3703|3709|3708|3698|3697|5819
1744379400000|2025-04-11 13:50:00|3706|3704|3712|3710|3715|3713|3697|3696|4298
1744379700000|2025-04-11 13:55:00|3711|3709|3709|3707|3716|3715|3703|3702|5712
1744380000000|2025-04-11 14:00:00|3707|3706|3689|3688|3707|3706|3688|3686|6624
1744380300000|2025-04-11 14:05:00|3690|3687|3701|3699|3703|3701|3686|3684|4380
1744380600000|2025-04-11 14:10:00|3702|3700|3691|3689|3706|3704|3683|3681|3193
1744380900000|2025-04-11 14:15:00|3692|3690|3679|3678|3700|3699|3679|3677|3507
1744381200000|2025-04-11 14:20:00|3677|3677|3657|3655|3679|3677|3649|3647|5732
1744381500000|2025-04-11 14:25:00|3655|3656|3665|3663|3667|3666|3654|3653|3091
1744381800000|2025-04-11 14:30:00|3667|3665|3683|3681|3683|3682|3665|3663|4256
1744382100000|2025-04-11 14:35:00|3684|3682|3699|3698|3699|3698|3679|3678|5229
1744382400000|2025-04-11 14:40:00|3698|3697|3718|3717|3718|3717|3697|3696|6355
1744382700000|2025-04-11 14:45:00|3719|3718|3720|3718|3727|3725|3718|3716|7476
1744383000000|2025-04-11 14:50:00|3719|3717|3718|3717|3720|3718|3712|3711|4344
1744383300000|2025-04-11 14:55:00|3717|3716|3712|3711|3718|3716|3706|3704|4776
1744383600000|2025-04-11 15:00:00|3709|3710|3705|3704|3728|3726|3703|3702|10550
1744383900000|2025-04-11 15:05:00|3704|3703|3703|3701|3711|3710|3702|3700|6106
1744384200000|2025-04-11 15:10:00|3702|3702|3705|3703|3707|3705|3700|3698|3311
1744384500000|2025-04-11 15:15:00|3704|3702|3716|3715|3716|3715|3703|3702|7304
1744384800000|2025-04-11 15:20:00|3717|3714|3718|3716|3721|3720|3712|3711|3197
1744385100000|2025-04-11 15:25:00|3717|3717|3721|3720|3721|3720|3717|3716|11321
1744614000000|2025-04-14 07:00:00|3833|3831|3827|3824|3842|3838|3804|3802|14121
1744614300000|2025-04-14 07:05:00|3829|3827|3819|3817|3833|3831|3814|3812|12025
1744614600000|2025-04-14 07:10:00|3820|3818|3836|3833|3846|3844|3818|3816|8642
1744614900000|2025-04-14 07:15:00|3838|3836|3831|3829|3846|3845|3823|3821|9355
1744615200000|2025-04-14 07:20:00|3833|3831|3834|3832|3846|3844|3831|3829|6885
1744615500000|2025-04-14 07:25:00|3833|3833|3840|3838|3846|3844|3831|3830|6290
1744615800000|2025-04-14 07:30:00|3839|3837|3844|3843|3855|3854|3836|3834|8583
1744616100000|2025-04-14 07:35:00|3845|3842|3862|3860|3865|3863|3837|3835|9053
1744616400000|2025-04-14 07:40:00|3863|3861|3861|3860|3864|3862|3855|3853|6923
1744616700000|2025-04-14 07:45:00|3862|3861|3872|3871|3874|3872|3862|3860|7420
1744617000000|2025-04-14 07:50:00|3871|3870|3873|3872|3880|3879|3869|3868|6405
1744617300000|2025-04-14 07:55:00|3872|3871|3865|3864|3873|3871|3860|3858|5886
1744617600000|2025-04-14 08:00:00|3866|3865|3874|3873|3876|3874|3863|3862|7022
1744617900000|2025-04-14 08:05:00|3875|3874|3853|3852|3877|3876|3853|3852|4813
1744618200000|2025-04-14 08:10:00|3852|3850|3846|3844|3852|3850|3835|3833|6309
1744618500000|2025-04-14 08:15:00|3847|3845|3847|3845|3855|3852|3845|3843|3064
1744618800000|2025-04-14 08:20:00|3845|3843|3847|3845|3848|3847|3842|3841|2942
1744619100000|2025-04-14 08:25:00|3846|3844|3842|3840|3847|3846|3837|3836|3555
1744619400000|2025-04-14 08:30:00|3841|3839|3839|3837|3843|3841|3838|3837|3549
1744619700000|2025-04-14 08:35:00|3840|3838|3846|3845|3849|3847|3840|3838|2306
1744620000000|2025-04-14 08:40:00|3849|3847|3846|3844|3851|3850|3841|3839|4219
1744620300000|2025-04-14 08:45:00|3845|3843|3846|3845|3850|3848|3841|3839|2383
1744620600000|2025-04-14 08:50:00|3845|3844|3845|3843|3847|3846|3840|3838|5173
1744620900000|2025-04-14 08:55:00|3844|3842|3838|3837|3844|3842|3836|3835|3063
1744621200000|2025-04-14 09:00:00|3839|3838|3845|3844|3848|3847|3839|3837|3741
1744621500000|2025-04-14 09:05:00|3846|3845|3845|3844|3850|3848|3844|3842|3531
1744621800000|2025-04-14 09:10:00|3846|3843|3839|3837|3847|3846|3838|3837|3676
1744622100000|2025-04-14 09:15:00|3840|3839|3832|3831|3842|3840|3830|3829|4659
1744622400000|2025-04-14 09:20:00|3833|3832|3828|3826|3842|3840|3828|3826|3726
1744622700000|2025-04-14 09:25:00|3826|3827|3822|3821|3828|3827|3822|3820|2310
1744623000000|2025-04-14 09:30:00|3823|3822|3833|3832|3837|3836|3822|3821|2867
1744623300000|2025-04-14 09:35:00|3832|3831|3820|3819|3833|3832|3820|3818|511
1744623600000|2025-04-14 09:40:00|3819|3818|3822|3820|3822|3821|3813|3812|1939
1744623900000|2025-04-14 09:45:00|3823|3821|3822|3821|3824|3822|3820|3818|1370
1744624200000|2025-04-14 09:50:00|3823|3820|3831|3829|3831|3829|3819|3817|2033
1744624500000|2025-04-14 09:55:00|3830|3828|3831|3830|3832|3830|3828|3827|1954
1744624800000|2025-04-14 10:00:00|3829|3828|3838|3836|3838|3836|3824|3823|2887
1744625100000|2025-04-14 10:05:00|3837|3837|3827|3825|3838|3837|3825|3824|3163
1744625400000|2025-04-14 10:10:00|3828|3826|3828|3826|3829|3828|3827|3825|1485
1744625700000|2025-04-14 10:15:00|3827|3825|3826|3824|3827|3826|3822|3820|760
1744626000000|2025-04-14 10:20:00|3827|3825|3819|3818|3827|3825|3818|3817|1018
1744626300000|2025-04-14 10:25:00|3820|3817|3817|3815|3821|3820|3816|3815|2567
1744626600000|2025-04-14 10:30:00|3819|3816|3824|3821|3827|3825|3819|3816|2305
1744626900000|2025-04-14 10:35:00|3826|3822|3834|3832|3834|3833|3824|3821|791
1744627200000|2025-04-14 10:40:00|3836|3833|3829|3827|3837|3836|3828|3827|2799
1744627500000|2025-04-14 10:45:00|3828|3826|3837|3836|3837|3836|3827|3825|2901
1744627800000|2025-04-14 10:50:00|3836|3835|3829|3828|3837|3836|3829|3827|6391
1744628100000|2025-04-14 10:55:00|3828|3827|3834|3832|3834|3832|3824|3823|1250
1744628400000|2025-04-14 11:00:00|3833|3833|3829|3828|3833|3833|3828|3826|4022
1744628700000|2025-04-14 11:05:00|3830|3829|3828|3826|3831|3830|3825|3824|2355
1744629000000|2025-04-14 11:10:00|3829|3827|3825|3823|3829|3827|3824|3823|1156
1744629300000|2025-04-14 11:15:00|3824|3821|3818|3816|3824|3822|3817|3815|1102
1744629600000|2025-04-14 11:20:00|3819|3817|3815|3813|3819|3817|3814|3812|1238
1744629900000|2025-04-14 11:25:00|3816|3817|3826|3824|3832|3830|3816|3817|2286
1744630200000|2025-04-14 11:30:00|3825|3825|3827|3825|3828|3827|3824|3822|1404
1744630500000|2025-04-14 11:35:00|3826|3824|3831|3830|3832|3831|3823|3821|1877
1744630800000|2025-04-14 11:40:00|3832|3831|3835|3834|3837|3836|3830|3829|3525
1744631100000|2025-04-14 11:45:00|3837|3833|3833|3831|3839|3838|3833|3831|2927
1744631400000|2025-04-14 11:50:00|3832|3830|3830|3829|3832|3831|3830|3829|1403
1744631700000|2025-04-14 11:55:00|3831|3830|3838|3837|3838|3837|3830|3829|2317
1744632000000|2025-04-14 12:00:00|3839|3838|3844|3842|3845|3844|3835|3833|5197
1744632300000|2025-04-14 12:05:00|3845|3843|3838|3837|3845|3844|3835|3834|2727
1744632600000|2025-04-14 12:10:00|3840|3836|3843|3841|3844|3843|3838|3836|4015
1744632900000|2025-04-14 12:15:00|3841|3842|3844|3843|3844|3843|3839|3838|3202
1744633200000|2025-04-14 12:20:00|3845|3842|3853|3852|3853|3852|3845|3842|3155
1744633500000|2025-04-14 12:25:00|3854|3853|3848|3846|3854|3853|3847|3846|4569
1744633800000|2025-04-14 12:30:00|3849|3847|3844|3843|3849|3848|3843|3841|1179
1744634100000|2025-04-14 12:35:00|3843|3842|3850|3849|3850|3849|3843|3842|3118
1744634400000|2025-04-14 12:40:00|3851|3850|3849|3847|3856|3855|3846|3845|3490
1744634700000|2025-04-14 12:45:00|3850|3848|3849|3847|3851|3850|3847|3846|1842
1744635000000|2025-04-14 12:50:00|3850|3848|3847|3845|3853|3851|3844|3843|1804
1744635300000|2025-04-14 12:55:00|3848|3846|3846|3845|3850|3848|3845|3844|1878
1744635600000|2025-04-14 13:00:00|3847|3844|3850|3848|3851|3850|3845|3843|2357
1744635900000|2025-04-14 13:05:00|3851|3849|3850|3849|3855|3853|3847|3846|3053
1744636200000|2025-04-14 13:10:00|3851|3850|3852|3850|3852|3851|3848|3847|1769
1744636500000|2025-04-14 13:15:00|3853|3852|3860|3858|3860|3859|3852|3851|3107
1744636800000|2025-04-14 13:20:00|3859|3859|3858|3856|3860|3859|3854|3853|2943
1744637100000|2025-04-14 13:25:00|3857|3855|3859|3858|3859|3858|3856|3854|1716
1744637400000|2025-04-14 13:30:00|3860|3857|3850|3848|3860|3857|3843|3842|5907
1744637700000|2025-04-14 13:35:00|3849|3847|3849|3848|3856|3854|3844|3843|3083
1744638000000|2025-04-14 13:40:00|3850|3847|3847|3845|3853|3851|3842|3841|1635
1744638300000|2025-04-14 13:45:00|3849|3846|3858|3856|3858|3856|3842|3841|4043
1744638600000|2025-04-14 13:50:00|3857|3855|3856|3854|3858|3857|3850|3849|1977
1744638900000|2025-04-14 13:55:00|3855|3853|3850|3848|3856|3854|3844|3843|5771
1744639200000|2025-04-14 14:00:00|3851|3849|3854|3852|3860|3859|3848|3847|4589
1744639500000|2025-04-14 14:05:00|3853|3853|3848|3846|3855|3853|3848|3846|3797
1744639800000|2025-04-14 14:10:00|3847|3847|3843|3841|3849|3847|3839|3837|5871
1744640100000|2025-04-14 14:15:00|3844|3842|3840|3838|3846|3845|3834|3833|4192
1744640400000|2025-04-14 14:20:00|3841|3839|3839|3837|3844|3842|3836|3835|2735
1744640700000|2025-04-14 14:25:00|3840|3838|3847|3845|3849|3847|3840|3838|3201
1744641000000|2025-04-14 14:30:00|3849|3847|3851|3850|3855|3854|3849|3847|2641
1744641300000|2025-04-14 14:35:00|3850|3849|3852|3851|3859|3858|3849|3848|5231
1744641600000|2025-04-14 14:40:00|3851|3850|3848|3847|3852|3850|3844|3843|2774
1744641900000|2025-04-14 14:45:00|3849|3846|3853|3852|3854|3853|3846|3845|2623
1744642200000|2025-04-14 14:50:00|3854|3853|3860|3859|3860|3859|3854|3852|13159
1744642500000|2025-04-14 14:55:00|3859|3857|3857|3856|3860|3859|3857|3855|6781
1744642800000|2025-04-14 15:00:00|3858|3857|3847|3846|3859|3857|3843|3842|2952
1744643100000|2025-04-14 15:05:00|3848|3847|3851|3850|3855|3854|3848|3847|2622
1744643400000|2025-04-14 15:10:00|3852|3851|3856|3855|3859|3858|3852|3851|6368
1744643700000|2025-04-14 15:15:00|3857|3856|3855|3854|3857|3856|3853|3852|3360
1744644000000|2025-04-14 15:20:00|3856|3855|3858|3856|3860|3859|3855|3854|3745
1744644300000|2025-04-14 15:25:00|3856|3855|3852|3851|3860|3859|3852|3850|6798
1744700400000|2025-04-15 07:00:00|3858|3853|3887|3884|3899|3896|3850|3848|6507
1744700700000|2025-04-15 07:05:00|3886|3885|3888|3886|3905|3903|3884|3882|7488
1744701000000|2025-04-15 07:10:00|3887|3883|3903|3901|3907|3905|3882|3880|5340
1744701300000|2025-04-15 07:15:00|3904|3902|3922|3920|3922|3920|3903|3901|8521
1744701600000|2025-04-15 07:20:00|3921|3919|3914|3912|3925|3923|3911|3910|5895
1744701900000|2025-04-15 07:25:00|3915|3913|3917|3915|3925|3924|3915|3913|3293
1744702200000|2025-04-15 07:30:00|3918|3916|3927|3924|3928|3926|3913|3911|4835
1744702500000|2025-04-15 07:35:00|3925|3923|3938|3936|3938|3937|3922|3920|6164
1744702800000|2025-04-15 07:40:00|3937|3935|3941|3939|3941|3939|3930|3929|5245
1744703100000|2025-04-15 07:45:00|3942|3940|3952|3951|3972|3967|3939|3938|10560
1744703400000|2025-04-15 07:50:00|3954|3952|3944|3943|3955|3953|3944|3942|6653
1744703700000|2025-04-15 07:55:00|3945|3942|3950|3948|3951|3950|3940|3938|5709
1744704000000|2025-04-15 08:00:00|3951|3949|3928|3926|3952|3950|3921|3919|9836
1744704300000|2025-04-15 08:05:00|3927|3928|3936|3934|3946|3944|3927|3926|7131
1744704600000|2025-04-15 08:10:00|3935|3933|3947|3946|3947|3946|3933|3932|4802
1744704900000|2025-04-15 08:15:00|3948|3947|3947|3945|3949|3947|3942|3941|2902
1744705200000|2025-04-15 08:20:00|3946|3943|3943|3941|3951|3949|3940|3938|2836
1744705500000|2025-04-15 08:25:00|3942|3940|3937|3935|3943|3942|3936|3934|3697
1744705800000|2025-04-15 08:30:00|3940|3936|3937|3935|3945|3944|3935|3933|3982
1744706100000|2025-04-15 08:35:00|3936|3937|3950|3948|3954|3952|3936|3936|1866
1744706400000|2025-04-15 08:40:00|3951|3949|3956|3954|3962|3961|3951|3948|3797
1744706700000|2025-04-15 08:45:00|3957|3953|3961|3959|3962|3960|3953|3951|2459
1744707000000|2025-04-15 08:50:00|3962|3960|3962|3960|3963|3961|3954|3952|5567
1744707300000|2025-04-15 08:55:00|3964|3961|3964|3962|3968|3967|3963|3961|4180
1744707600000|2025-04-15 09:00:00|3960|3957|3957|3955|3961|3959|3956|3955|3210
1744707900000|2025-04-15 09:05:00|3958|3956|3957|3955|3960|3958|3956|3954|2673
1744708200000|2025-04-15 09:10:00|3956|3954|3949|3947|3957|3955|3944|3943|3508
1744708500000|2025-04-15 09:15:00|3950|3948|3950|3949|3952|3951|3949|3947|2062
1744708800000|2025-04-15 09:20:00|3951|3948|3952|3950|3954|3953|3949|3948|1748
1744709100000|2025-04-15 09:25:00|3953|3951|3953|3952|3956|3954|3952|3950|2947
1744709400000|2025-04-15 09:30:00|3952|3951|3958|3956|3960|3959|3952|3950|4539
1744709700000|2025-04-15 09:35:00|3957|3955|3950|3948|3957|3955|3947|3946|3006
1744710000000|2025-04-15 09:40:00|3949|3949|3950|3949|3952|3951|3948|3947|2095
1744710300000|2025-04-15 09:45:00|3951|3950|3948|3947|3953|3952|3947|3946|2361
1744710600000|2025-04-15 09:50:00|3949|3948|3946|3945|3951|3949|3946|3945|2450
1744710900000|2025-04-15 09:55:00|3947|3946|3946|3944|3949|3948|3944|3943|827
1744711200000|2025-04-15 10:00:00|3947|3945|3949|3948|3951|3950|3945|3944|1202
1744711500000|2025-04-15 10:05:00|3950|3947|3953|3951|3956|3955|3945|3944|4975
1744711800000|2025-04-15 10:10:00|3952|3952|3952|3950|3955|3953|3949|3947|2275
1744712100000|2025-04-15 10:15:00|3951|3949|3948|3947|3953|3951|3947|3946|1613
1744712400000|2025-04-15 10:20:00|3949|3948|3957|3956|3958|3957|3949|3947|3241
1744712700000|2025-04-15 10:25:00|3958|3957|3954|3953|3961|3959|3954|3953|2693
1744713000000|2025-04-15 10:30:00|3955|3954|3950|3949|3958|3957|3949|3948|2288
1744713300000|2025-04-15 10:35:00|3951|3948|3948|3946|3952|3950|3947|3946|1573
1744713600000|2025-04-15 10:40:00|3947|3947|3955|3953|3957|3956|3947|3947|4442
1744713900000|2025-04-15 10:45:00|3956|3954|3954|3953|3958|3957|3952|3951|2277
1744714200000|2025-04-15 10:50:00|3955|3952|3957|3955|3958|3957|3953|3952|1299
1744714500000|2025-04-15 10:55:00|3956|3954|3958|3956|3958|3956|3954|3953|1424
1744714800000|2025-04-15 11:00:00|3959|3957|3960|3959|3961|3960|3956|3955|2317
1744715100000|2025-04-15 11:05:00|3959|3958|3966|3965|3968|3967|3959|3957|3830
1744715400000|2025-04-15 11:10:00|3967|3964|3972|3970|3974|3972|3966|3964|2980
1744715700000|2025-04-15 11:15:00|3971|3969|3972|3970|3972|3971|3970|3968|2115
1744716000000|2025-04-15 11:20:00|3971|3969|3974|3972|3974|3973|3970|3968|4257
1744716300000|2025-04-15 11:25:00|3975|3973|3977|3975|3978|3977|3974|3973|3754
1744716600000|2025-04-15 11:30:00|3976|3974|3980|3978|3980|3979|3974|3972|3227
1744716900000|2025-04-15 11:35:00|3979|3977|3982|3980|3982|3981|3976|3974|5783
1744717200000|2025-04-15 11:40:00|3981|3981|3979|3977|3986|3985|3977|3976|3850
1744717500000|2025-04-15 11:45:00|3980|3979|3972|3971|3981|3980|3971|3970|5642
1744717800000|2025-04-15 11:50:00|3973|3972|3974|3972|3975|3974|3969|3968|4549
1744718100000|2025-04-15 11:55:00|3973|3973|3973|3972|3976|3975|3972|3970|3359
1744718400000|2025-04-15 12:00:00|3974|3973|3973|3972|3976|3975|3970|3968|3370
1744718700000|2025-04-15 12:05:00|3972|3971|3973|3971|3975|3973|3969|3968|2697
1744719000000|2025-04-15 12:10:00|3972|3970|3970|3969|3973|3971|3969|3968|2527
1744719300000|2025-04-15 12:15:00|3969|3968|3966|3964|3970|3969|3965|3963|1359
1744719600000|2025-04-15 12:20:00|3967|3965|3969|3968|3970|3969|3963|3962|4983
1744719900000|2025-04-15 12:25:00|3970|3969|3970|3968|3971|3970|3968|3966|1563
1744720200000|2025-04-15 12:30:00|3971|3969|3978|3977|3979|3978|3971|3969|1698
1744720500000|2025-04-15 12:35:00|3979|3978|3985|3984|3985|3984|3979|3977|3563
1744720800000|2025-04-15 12:40:00|3984|3983|3993|3991|3993|3991|3983|3982|4442
1744721100000|2025-04-15 12:45:00|3991|3990|3990|3989|3991|3990|3986|3985|2519
1744721400000|2025-04-15 12:50:00|3988|3987|3993|3992|3993|3992|3987|3986|1816
1744721700000|2025-04-15 12:55:00|3994|3993|3989|3988|3995|3993|3988|3986|1864
1744722000000|2025-04-15 13:00:00|3990|3989|3992|3991|3992|3991|3990|3988|3855
1744722300000|2025-04-15 13:05:00|3991|3990|3994|3993|3996|3994|3989|3988|2691
1744722600000|2025-04-15 13:10:00|3993|3992|3994|3993|3997|3996|3988|3986|4000
1744722900000|2025-04-15 13:15:00|3995|3994|3993|3992|3999|3998|3993|3992|4591
1744723200000|2025-04-15 13:20:00|3992|3991|3991|3990|3994|3993|3990|3989|1558
1744723500000|2025-04-15 13:25:00|3990|3989|3993|3992|3993|3992|3987|3985|3215
1744723800000|2025-04-15 13:30:00|3994|3993|3996|3995|3996|3995|3988|3986|5815
1744724100000|2025-04-15 13:35:00|3997|3996|3997|3996|3999|3998|3993|3991|3548
1744724400000|2025-04-15 13:40:00|3998|3997|4002|4000|4003|4002|3991|3989|4816
1744724700000|2025-04-15 13:45:00|4001|4001|4009|4007|4011|4010|4000|3998|4329
1744725000000|2025-04-15 13:50:00|4010|4008|4009|4008|4013|4011|4008|4007|2388
1744725300000|2025-04-15 13:55:00|4010|4009|4009|4007|4013|4011|4005|4004|4415
1744725600000|2025-04-15 14:00:00|4010|4008|4011|4009|4013|4012|4007|4006|7524
1744725900000|2025-04-15 14:05:00|4012|4010|4010|4008|4017|4015|4010|4008|4370
1744726200000|2025-04-15 14:10:00|4011|4009|4009|4007|4013|4012|4005|4003|8450
1744726500000|2025-04-15 14:15:00|4010|4008|3991|3989|4013|4011|3987|3985|18382
1744726800000|2025-04-15 14:20:00|3990|3988|4001|3999|4003|4001|3989|3987|7388
1744727100000|2025-04-15 14:25:00|4002|4000|4008|4007|4012|4011|3999|3998|7880
1744727400000|2025-04-15 14:30:00|4007|4006|4018|4017|4018|4017|4007|4006|5469
1744727700000|2025-04-15 14:35:00|4017|4016|4014|4012|4019|4018|4012|4011|2794
1744728000000|2025-04-15 14:40:00|4013|4011|4015|4014|4017|4016|4012|4011|2228
1744728300000|2025-04-15 14:45:00|4014|4013|4006|4005|4014|4013|3997|3995|12611
1744728600000|2025-04-15 14:50:00|4005|4004|4010|4009|4010|4009|4000|3999|6868
1744728900000|2025-04-15 14:55:00|4011|4010|4012|4010|4014|4013|4008|4007|3378
1744729200000|2025-04-15 15:00:00|4013|4011|4010|4009|4014|4013|4005|4004|4332
1744729500000|2025-04-15 15:05:00|4011|4010|4016|4015|4016|4015|4007|4006|3218
1744729800000|2025-04-15 15:10:00|4015|4014|4017|4016|4018|4017|4012|4011|3221
1744730100000|2025-04-15 15:15:00|4016|4015|4022|4021|4024|4022|4016|4015|4755
1744730400000|2025-04-15 15:20:00|4023|4022|4026|4025|4028|4027|4021|4020|5935
1744730700000|2025-04-15 15:25:00|4024|4024|4025|4024|4026|4025|4023|4022|8288
1744786800000|2025-04-16 07:00:00|3989|3985|4002|4000|4008|4003|3989|3985|8248
1744787100000|2025-04-16 07:05:00|4003|4001|4008|4007|4022|4021|4003|4001|4162
1744787400000|2025-04-16 07:10:00|4007|4006|4006|4004|4022|4020|4002|4000|4898
1744787700000|2025-04-16 07:15:00|4003|4001|3984|3982|4003|4001|3979|3978|7100
1744788000000|2025-04-16 07:20:00|3983|3981|3979|3977|3988|3986|3978|3976|3875
1744788300000|2025-04-16 07:25:00|3977|3975|3971|3969|3982|3980|3969|3967|6114
1744788600000|2025-04-16 07:30:00|3970|3967|3965|3963|3979|3977|3964|3963|2027
1744788900000|2025-04-16 07:35:00|3964|3962|3970|3968|3973|3971|3961|3959|2925
1744789200000|2025-04-16 07:40:00|3969|3966|3968|3966|3969|3967|3962|3960|1593
1744789500000|2025-04-16 07:45:00|3969|3967|3969|3968|3974|3972|3963|3961|1805
1744789800000|2025-04-16 07:50:00|3968|3967|3957|3955|3969|3967|3956|3954|4401
1744790100000|2025-04-16 07:55:00|3956|3953|3950|3948|3956|3954|3948|3947|4314
1744790400000|2025-04-16 08:00:00|3948|3947|3944|3943|3953|3952|3942|3941|4504
1744790700000|2025-04-16 08:05:00|3942|3942|3936|3934|3944|3943|3934|3932|4822
1744791000000|2025-04-16 08:10:00|3934|3933|3929|3927|3941|3939|3927|3925|3822
1744791300000|2025-04-16 08:15:00|3930|3928|3933|3931|3934|3933|3928|3926|4997
1744791600000|2025-04-16 08:20:00|3932|3930|3936|3934|3943|3942|3931|3930|6135
1744791900000|2025-04-16 08:25:00|3937|3935|3965|3963|3980|3978|3936|3935|19669
1744792200000|2025-04-16 08:30:00|3964|3964|3975|3973|3979|3977|3964|3964|8156
1744792500000|2025-04-16 08:35:00|3976|3974|3975|3973|3980|3978|3969|3968|7165
1744792800000|2025-04-16 08:40:00|3974|3974|3994|3992|3995|3993|3974|3974|7609
1744793100000|2025-04-16 08:45:00|3993|3991|3986|3984|3993|3991|3978|3976|8413
1744793400000|2025-04-16 08:50:00|3985|3983|3972|3970|3986|3984|3969|3967|6147
1744793700000|2025-04-16 08:55:00|3971|3971|3967|3965|3974|3972|3966|3964|1535
1744794000000|2025-04-16 09:00:00|3968|3966|3965|3963|3972|3970|3962|3961|2182
1744794300000|2025-04-16 09:05:00|3964|3962|3960|3958|3966|3964|3958|3956|1542
1744794600000|2025-04-16 09:10:00|3959|3957|3962|3960|3965|3963|3957|3955|1104
1744794900000|2025-04-16 09:15:00|3961|3959|3969|3968|3973|3971|3959|3958|2269
1744795200000|2025-04-16 09:20:00|3968|3967|3974|3972|3975|3973|3968|3966|2590
1744795500000|2025-04-16 09:25:00|3973|3971|3967|3965|3979|3977|3967|3965|1391
1744795800000|2025-04-16 09:30:00|3966|3964|3967|3965|3970|3968|3963|3962|1992
1744796100000|2025-04-16 09:35:00|3969|3966|3972|3970|3975|3974|3968|3965|2008
1744796400000|2025-04-16 09:40:00|3973|3971|3974|3973|3975|3973|3972|3970|1283
1744796700000|2025-04-16 09:45:00|3976|3974|3979|3977|3979|3977|3975|3974|1548
1744797000000|2025-04-16 09:50:00|3978|3978|3979|3977|3980|3978|3976|3975|1070
1744797300000|2025-04-16 09:55:00|3978|3978|3975|3973|3982|3980|3975|3973|2100
1744797600000|2025-04-16 10:00:00|3973|3972|3979|3978|3981|3979|3971|3969|1995
1744797900000|2025-04-16 10:05:00|3980|3980|3971|3969|3982|3981|3971|3969|1479
1744798200000|2025-04-16 10:10:00|3969|3968|3969|3968|3974|3972|3969|3968|1366
1744798500000|2025-04-16 10:15:00|3968|3967|3972|3971|3978|3976|3966|3964|5115
1744798800000|2025-04-16 10:20:00|3971|3970|3973|3971|3974|3972|3969|3968|2777
1744799100000|2025-04-16 10:25:00|3972|3970|3973|3971|3976|3975|3972|3970|1401
1744799400000|2025-04-16 10:30:00|3972|3973|3975|3973|3975|3974|3972|3970|4200
1744799700000|2025-04-16 10:35:00|3974|3971|3967|3965|3975|3972|3966|3965|1868
1744800000000|2025-04-16 10:40:00|3966|3964|3962|3961|3966|3964|3961|3959|1439
1744800300000|2025-04-16 10:45:00|3961|3960|3961|3959|3965|3963|3960|3959|1973
1744800600000|2025-04-16 10:50:00|3962|3960|3964|3963|3965|3963|3962|3960|847
1744800900000|2025-04-16 10:55:00|3965|3962|3961|3960|3965|3963|3960|3958|2458
1744801200000|2025-04-16 11:00:00|3960|3959|3958|3956|3962|3960|3958|3956|914
1744801500000|2025-04-16 11:05:00|3959|3957|3965|3963|3967|3965|3959|3956|2737
1744801800000|2025-04-16 11:10:00|3966|3964|3962|3960|3966|3964|3961|3959|1766
1744802100000|2025-04-16 11:15:00|3963|3962|3964|3962|3965|3964|3962|3961|656
1744802400000|2025-04-16 11:20:00|3966|3965|3962|3960|3967|3965|3959|3957|1029
1744802700000|2025-04-16 11:25:00|3961|3961|3967|3965|3967|3965|3961|3961|645
1744803000000|2025-04-16 11:30:00|3968|3967|3964|3962|3971|3970|3963|3962|1202
1744803300000|2025-04-16 11:35:00|3963|3963|3959|3957|3964|3963|3956|3955|995
1744803600000|2025-04-16 11:40:00|3958|3955|3956|3955|3958|3956|3955|3954|892
1744803900000|2025-04-16 11:45:00|3957|3954|3959|3958|3959|3958|3955|3953|899
1744804200000|2025-04-16 11:50:00|3958|3957|3961|3960|3965|3963|3957|3956|2490
1744804500000|2025-04-16 11:55:00|3962|3961|3964|3962|3964|3963|3961|3960|801
1744804800000|2025-04-16 12:00:00|3965|3963|3965|3964|3968|3966|3961|3960|2015
1744805100000|2025-04-16 12:05:00|3964|3963|3970|3969|3970|3969|3963|3962|1664
1744805400000|2025-04-16 12:10:00|3969|3968|3966|3965|3972|3971|3966|3965|2124
1744805700000|2025-04-16 12:15:00|3965|3963|3963|3962|3967|3965|3963|3962|1581
1744806000000|2025-04-16 12:20:00|3962|3961|3967|3966|3967|3966|3962|3961|981
1744806300000|2025-04-16 12:25:00|3966|3965|3967|3965|3967|3965|3966|3965|385
1744806600000|2025-04-16 12:30:00|3968|3966|3967|3965|3968|3967|3965|3964|1482
1744806900000|2025-04-16 12:35:00|3966|3964|3966|3965|3970|3968|3965|3964|1193
1744807200000|2025-04-16 12:40:00|3967|3964|3960|3959|3967|3965|3960|3959|1877
1744807500000|2025-04-16 12:45:00|3959|3958|3958|3956|3960|3959|3956|3955|2898
1744807800000|2025-04-16 12:50:00|3957|3955|3962|3960|3963|3961|3955|3953|1085
1744808100000|2025-04-16 12:55:00|3961|3959|3959|3957|3966|3965|3958|3957|1990
1744808400000|2025-04-16 13:00:00|3958|3956|3949|3948|3959|3957|3945|3943|4033
1744808700000|2025-04-16 13:05:00|3948|3947|3944|3943|3949|3948|3944|3942|1466
1744809000000|2025-04-16 13:10:00|3945|3944|3939|3937|3950|3949|3938|3937|3471
1744809300000|2025-04-16 13:15:00|3938|3938|3944|3943|3947|3946|3938|3937|3460
1744809600000|2025-04-16 13:20:00|3943|3942|3946|3945|3946|3945|3940|3939|3668
1744809900000|2025-04-16 13:25:00|3945|3944|3946|3944|3946|3945|3944|3943|1542
1744810200000|2025-04-16 13:30:00|3947|3945|3957|3956|3958|3957|3942|3941|3716
1744810500000|2025-04-16 13:35:00|3955|3955|3961|3959|3961|3960|3950|3949|4756
1744810800000|2025-04-16 13:40:00|3960|3958|3962|3961|3965|3963|3959|3958|1635
1744811100000|2025-04-16 13:45:00|3963|3962|3960|3958|3964|3963|3957|3956|3474
1744811400000|2025-04-16 13:50:00|3959|3957|3955|3954|3963|3962|3954|3953|3715
1744811700000|2025-04-16 13:55:00|3954|3953|3952|3950|3956|3955|3951|3950|2413
1744812000000|2025-04-16 14:00:00|3951|3951|3953|3952|3957|3956|3950|3948|3216
1744812300000|2025-04-16 14:05:00|3954|3954|3964|3962|3966|3965|3954|3954|4379
1744812600000|2025-04-16 14:10:00|3963|3961|3956|3955|3965|3964|3955|3953|2322
1744812900000|2025-04-16 14:15:00|3955|3954|3960|3958|3960|3959|3953|3952|2506
1744813200000|2025-04-16 14:20:00|3961|3960|3963|3961|3965|3964|3960|3958|2838
1744813500000|2025-04-16 14:25:00|3964|3962|3961|3959|3968|3967|3959|3958|2516
1744813800000|2025-04-16 14:30:00|3960|3960|3962|3961|3963|3962|3959|3957|1789
1744814100000|2025-04-16 14:35:00|3963|3960|3960|3959|3964|3963|3956|3955|2025
1744814400000|2025-04-16 14:40:00|3961|3958|3971|3970|3971|3970|3957|3956|3253
1744814700000|2025-04-16 14:45:00|3972|3969|3968|3966|3973|3972|3966|3965|2965
1744815000000|2025-04-16 14:50:00|3967|3967|3973|3971|3976|3975|3967|3966|2173
1744815300000|2025-04-16 14:55:00|3972|3970|3977|3976|3978|3976|3971|3970|4142
1744815600000|2025-04-16 15:00:00|3979|3978|3976|3974|3982|3981|3974|3973|2681
1744815900000|2025-04-16 15:05:00|3975|3975|3987|3986|3990|3988|3975|3974|2568
1744816200000|2025-04-16 15:10:00|3986|3985|3990|3989|3994|3993|3986|3985|5158
1744816500000|2025-04-16 15:15:00|3989|3988|3992|3990|3995|3994|3988|3987|6869
1744816800000|2025-04-16 15:20:00|3991|3989|3992|3990|3992|3991|3988|3987|2967
1744817100000|2025-04-16 15:25:00|3993|3991|3996|3995|3997|3995|3990|3989|9844
1744873200000|2025-04-17 07:00:00|3995|3993|3985|3983|4013|4012|3981|3980|4948
1744873500000|2025-04-17 07:05:00|3987|3984|3951|3950|3988|3986|3949|3948|5271
1744873800000|2025-04-17 07:10:00|3950|3948|3955|3952|3967|3965|3949|3947|5486
1744874100000|2025-04-17 07:15:00|3954|3953|3963|3961|3972|3971|3953|3950|4496
1744874400000|2025-04-17 07:20:00|3964|3960|3965|3963|3967|3964|3953|3951|1610
1744874700000|2025-04-17 07:25:00|3964|3962|3965|3963|3970|3969|3959|3956|2964
1744875000000|2025-04-17 07:30:00|3966|3964|3970|3968|3977|3974|3966|3964|1712
1744875300000|2025-04-17 07:35:00|3971|3967|3965|3962|3974|3973|3964|3962|2756
1744875600000|2025-04-17 07:40:00|3964|3963|3966|3964|3967|3965|3959|3958|2453
1744875900000|2025-04-17 07:45:00|3965|3963|3963|3962|3972|3971|3963|3962|1990
1744876200000|2025-04-17 07:50:00|3962|3961|3970|3968|3971|3970|3958|3956|2862
1744876500000|2025-04-17 07:55:00|3969|3967|3963|3961|3970|3968|3958|3956|2768
1744876800000|2025-04-17 08:00:00|3962|3960|3964|3962|3971|3970|3960|3958|3226
1744877100000|2025-04-17 08:05:00|3963|3963|3968|3967|3971|3970|3963|3962|2954
1744877400000|2025-04-17 08:10:00|3969|3966|3966|3964|3969|3967|3965|3964|2540
1744877700000|2025-04-17 08:15:00|3965|3963|3964|3963|3968|3966|3964|3962|1061
1744878000000|2025-04-17 08:20:00|3963|3962|3959|3957|3965|3964|3956|3955|2677
1744878300000|2025-04-17 08:25:00|3960|3958|3961|3960|3964|3962|3959|3958|1331
1744878600000|2025-04-17 08:30:00|3962|3962|3959|3957|3966|3965|3958|3956|2928
1744878900000|2025-04-17 08:35:00|3958|3958|3963|3961|3964|3962|3958|3956|2137
1744879200000|2025-04-17 08:40:00|3964|3962|3962|3961|3969|3968|3962|3961|631
1744879500000|2025-04-17 08:45:00|3963|3962|3959|3957|3963|3962|3957|3955|1358
1744879800000|2025-04-17 08:50:00|3957|3956|3964|3963|3965|3964|3956|3955|4256
1744880100000|2025-04-17 08:55:00|3963|3962|3969|3967|3969|3968|3962|3961|1260
1744880400000|2025-04-17 09:00:00|3970|3969|3975|3974|3976|3974|3970|3969|2318
1744880700000|2025-04-17 09:05:00|3976|3973|3974|3972|3977|3976|3969|3968|1081
1744881000000|2025-04-17 09:10:00|3973|3970|3971|3969|3973|3971|3968|3967|443
1744881300000|2025-04-17 09:15:00|3970|3970|3971|3969|3971|3970|3964|3963|3185
1744881600000|2025-04-17 09:20:00|3970|3970|3978|3976|3978|3976|3969|3968|1087
1744881900000|2025-04-17 09:25:00|3977|3977|3976|3974|3978|3977|3975|3974|835
1744882200000|2025-04-17 09:30:00|3977|3975|3980|3979|3980|3979|3973|3972|507
1744882500000|2025-04-17 09:35:00|3981|3980|3986|3985|3986|3985|3981|3979|1663
1744882800000|2025-04-17 09:40:00|3985|3984|3987|3986|3988|3987|3984|3983|1747
1744883100000|2025-04-17 09:45:00|3986|3985|3994|3993|3994|3993|3983|3982|1405
1744883400000|2025-04-17 09:50:00|3996|3994|3993|3992|4000|3999|3991|3989|11372
1744883700000|2025-04-17 09:55:00|3992|3991|3997|3995|3997|3996|3991|3990|8830
1744884000000|2025-04-17 10:00:00|3996|3997|3992|3991|4000|3999|3991|3990|2337
1744884300000|2025-04-17 10:05:00|3993|3992|3999|3997|4001|4000|3988|3986|1983
1744884600000|2025-04-17 10:10:00|4000|3998|3986|3985|4000|3999|3986|3985|2238
1744884900000|2025-04-17 10:15:00|3987|3986|3975|3974|3987|3986|3975|3973|1959
1744885200000|2025-04-17 10:20:00|3973|3973|3976|3974|3977|3976|3970|3968|2188
1744885500000|2025-04-17 10:25:00|3975|3975|3971|3970|3976|3975|3971|3969|2985
1744885800000|2025-04-17 10:30:00|3972|3969|3973|3972|3976|3974|3971|3969|1972
1744886100000|2025-04-17 10:35:00|3974|3973|3971|3969|3976|3975|3970|3969|1926
1744886400000|2025-04-17 10:40:00|3970|3968|3965|3963|3971|3970|3964|3963|2267
1744886700000|2025-04-17 10:45:00|3966|3965|3962|3961|3967|3966|3957|3956|2792
1744887000000|2025-04-17 10:50:00|3963|3960|3968|3966|3969|3967|3963|3960|1429
1744887300000|2025-04-17 10:55:00|3969|3967|3971|3969|3971|3970|3966|3965|1043
1744887600000|2025-04-17 11:00:00|3972|3970|3969|3968|3973|3972|3966|3965|1096
1744887900000|2025-04-17 11:05:00|3970|3967|3968|3967|3970|3969|3966|3965|552
1744888200000|2025-04-17 11:10:00|3967|3966|3964|3963|3968|3967|3964|3962|881
1744888500000|2025-04-17 11:15:00|3965|3964|3967|3966|3971|3970|3965|3963|1462
1744888800000|2025-04-17 11:20:00|3968|3965|3964|3963|3968|3966|3964|3963|1054
1744889100000|2025-04-17 11:25:00|3965|3964|3965|3963|3967|3966|3964|3962|966
1744889400000|2025-04-17 11:30:00|3964|3962|3959|3957|3964|3962|3959|3957|1229
1744889700000|2025-04-17 11:35:00|3958|3956|3956|3954|3959|3958|3956|3954|741
1744890000000|2025-04-17 11:40:00|3957|3955|3952|3950|3957|3955|3951|3950|2638
1744890300000|2025-04-17 11:45:00|3953|3951|3960|3958|3962|3960|3953|3950|540
1744890600000|2025-04-17 11:50:00|3959|3956|3955|3953|3959|3957|3954|3953|1029
1744890900000|2025-04-17 11:55:00|3956|3954|3962|3960|3962|3961|3956|3953|1749
1744891200000|2025-04-17 12:00:00|3963|3961|3963|3961|3984|3983|3961|3960|4895
1744891500000|2025-04-17 12:05:00|3965|3962|3958|3957|3966|3964|3957|3956|1239
1744891800000|2025-04-17 12:10:00|3957|3956|3957|3955|3959|3958|3955|3954|1446
1744892100000|2025-04-17 12:15:00|3958|3954|3959|3957|3961|3959|3953|3952|1990
1744892400000|2025-04-17 12:20:00|3958|3956|3960|3958|3960|3958|3956|3955|1253
1744892700000|2025-04-17 12:25:00|3959|3957|3957|3955|3959|3957|3956|3955|881
1744893000000|2025-04-17 12:30:00|3959|3958|3959|3957|3961|3959|3957|3955|3238
1744893300000|2025-04-17 12:35:00|3960|3958|3958|3956|3960|3959|3956|3955|493
1744893600000|2025-04-17 12:40:00|3959|3957|3955|3954|3959|3957|3955|3953|1714
1744893900000|2025-04-17 12:45:00|3954|3953|3958|3957|3959|3958|3952|3951|1068
1744894200000|2025-04-17 12:50:00|3959|3958|3960|3958|3962|3960|3957|3956|1268
1744894500000|2025-04-17 12:55:00|3959|3957|3953|3952|3959|3957|3952|3951|152
1744894800000|2025-04-17 13:00:00|3952|3951|3951|3950|3954|3952|3949|3947|2508
1744895100000|2025-04-17 13:05:00|3950|3949|3945|3943|3952|3951|3942|3941|2455
1744895400000|2025-04-17 13:10:00|3946|3944|3949|3947|3953|3952|3944|3942|2793
1744895700000|2025-04-17 13:15:00|3948|3946|3948|3947|3950|3948|3944|3943|3609
1744896000000|2025-04-17 13:20:00|3947|3946|3945|3944|3952|3950|3945|3944|1938
1744896300000|2025-04-17 13:25:00|3944|3943|3937|3935|3945|3944|3935|3934|5381
1744896600000|2025-04-17 13:30:00|3938|3936|3939|3937|3945|3943|3931|3930|3801
1744896900000|2025-04-17 13:35:00|3938|3935|3929|3927|3938|3936|3925|3924|2501
1744897200000|2025-04-17 13:40:00|3928|3926|3934|3932|3938|3937|3925|3924|5420
1744897500000|2025-04-17 13:45:00|3933|3933|3935|3934|3937|3936|3930|3929|4097
1744897800000|2025-04-17 13:50:00|3936|3933|3940|3939|3942|3941|3934|3933|4093
1744898100000|2025-04-17 13:55:00|3941|3938|3938|3937|3941|3939|3935|3933|4557
1744898400000|2025-04-17 14:00:00|3939|3939|3945|3944|3950|3948|3937|3936|5161
1744898700000|2025-04-17 14:05:00|3946|3945|3945|3944|3947|3945|3938|3937|3055
1744899000000|2025-04-17 14:10:00|3946|3946|3945|3944|3951|3949|3944|3943|2320
1744899300000|2025-04-17 14:15:00|3946|3945|3948|3947|3951|3949|3945|3944|2018
1744899600000|2025-04-17 14:20:00|3947|3946|3946|3945|3950|3948|3945|3944|2094
1744899900000|2025-04-17 14:25:00|3945|3944|3942|3940|3947|3946|3941|3939|1562
1744900200000|2025-04-17 14:30:00|3941|3939|3936|3935|3941|3940|3935|3934|1720
1744900500000|2025-04-17 14:35:00|3935|3934|3937|3936|3941|3940|3935|3934|2640
1744900800000|2025-04-17 14:40:00|3938|3937|3947|3945|3947|3946|3938|3937|2147
1744901100000|2025-04-17 14:45:00|3948|3946|3950|3949|3952|3951|3947|3946|1496
1744901400000|2025-04-17 14:50:00|3949|3948|3953|3951|3954|3952|3946|3945|1431
1744901700000|2025-04-17 14:55:00|3952|3952|3949|3947|3954|3952|3947|3946|2075
1744902000000|2025-04-17 15:00:00|3951|3950|3960|3959|3961|3959|3951|3950|3896
1744902300000|2025-04-17 15:05:00|3959|3958|3961|3960|3966|3965|3959|3958|3369
1744902600000|2025-04-17 15:10:00|3960|3958.5|3968|3965.5|3968.5|3966|3960|3957.5|2034
1744902900000|2025-04-17 15:15:00|3968.5|3966|3966|3963.5|3968.5|3966|3964|3962.5|1612
1744903200000|2025-04-17 15:20:00|3966.5|3965|3957|3955.5|3966.5|3965|3957|3955.5|2060
1744903500000|2025-04-17 15:25:00|3958.5|3957|3957|3955.5|3958.5|3957|3955|3953.5|5618
1745305200000|2025-04-22 07:00:00|3979|3976|3971|3968|3985|3981|3966|3964|4007
1745305500000|2025-04-22 07:05:00|3969|3967|3974|3972|3984|3981|3967|3965|4352
1745305800000|2025-04-22 07:10:00|3975|3973|3964|3961|3982|3980|3961|3959|5750
1745306100000|2025-04-22 07:15:00|3965|3963|3998|3996|3998|3996|3960|3958|4743
1745306400000|2025-04-22 07:20:00|4000|3998|4000|3997|4004|4002|3989|3987|1508
1745306700000|2025-04-22 07:25:00|4001|3999|4001|3999|4013|4011|3999|3997|3539
1745307000000|2025-04-22 07:30:00|4003|4001|3989|3987|4006|4004|3987|3986|2870
1745307300000|2025-04-22 07:35:00|3991|3988|3982|3980|3993|3991|3981|3980|1023
1745307600000|2025-04-22 07:40:00|3983|3981|4006|4004|4006|4004|3983|3980|2254
1745307900000|2025-04-22 07:45:00|4005|4005|4000|3999|4013|4012|3998|3997|2493
1745308200000|2025-04-22 07:50:00|4002|4000|4000|3998|4013|4012|3997|3996|1887
1745308500000|2025-04-22 07:55:00|4001|3999|3991|3990|4002|4000|3991|3990|1340
1745308800000|2025-04-22 08:00:00|3995|3993|4000|3998|4009|4007|3994|3992|2570
1745309100000|2025-04-22 08:05:00|4001|3999|3997|3995|4004|4003|3995|3994|2238
1745309400000|2025-04-22 08:10:00|3998|3996|4008|4006|4009|4007|3991|3990|2656
1745309700000|2025-04-22 08:15:00|4009|4007|4020|4019|4022|4021|4005|4003|4050
1745310000000|2025-04-22 08:20:00|4021|4020|4026|4024|4028|4026|4017|4016|2498
1745310300000|2025-04-22 08:25:00|4025|4025|4027|4025|4028|4026|4023|4022|2057
1745310600000|2025-04-22 08:30:00|4028|4026|4035|4033|4038|4036|4023|4022|2414
1745310900000|2025-04-22 08:35:00|4036|4031|4035|4034|4036|4034|4026|4025|3291
1745311200000|2025-04-22 08:40:00|4034|4033|4033|4032|4039|4037|4030|4029|2444
1745311500000|2025-04-22 08:45:00|4034|4033|4033|4032|4037|4035|4031|4030|3004
1745311800000|2025-04-22 08:50:00|4032|4031|4041|4040|4048|4046|4032|4031|7788
1745312100000|2025-04-22 08:55:00|4042|4041|4046|4044|4046|4044|4039|4038|2173
1745312400000|2025-04-22 09:00:00|4047|4046|4051|4049|4051|4049|4044|4043|3157
1745312700000|2025-04-22 09:05:00|4049|4050|4047|4045|4052|4050|4045|4044|1902
1745313000000|2025-04-22 09:10:00|4046|4046|4049|4048|4049|4048|4043|4042|2430
1745313300000|2025-04-22 09:15:00|4048|4046|4038|4037|4048|4046|4036|4035|1577
1745313600000|2025-04-22 09:20:00|4040|4038|4036|4034|4040|4038|4029|4028|3910
1745313900000|2025-04-22 09:25:00|4034|4033|4039|4037|4039|4038|4031|4029|2438
1745314200000|2025-04-22 09:30:00|4040|4038|4041|4039|4042|4041|4036|4035|2728
1745314500000|2025-04-22 09:35:00|4040|4038|4039|4038|4041|4039|4035|4033|1121
1745314800000|2025-04-22 09:40:00|4040|4039|4043|4042|4045|4044|4038|4037|1251
1745315100000|2025-04-22 09:45:00|4044|4041|4049|4048|4050|4049|4041|4040|1861
1745315400000|2025-04-22 09:50:00|4050|4049|4049|4048|4055|4054|4049|4048|3510
1745315700000|2025-04-22 09:55:00|4051|4049|4049|4048|4051|4050|4047|4046|846
1745316000000|2025-04-22 10:00:00|4047|4046|4037|4036|4047|4046|4037|4036|1491
1745316300000|2025-04-22 10:05:00|4038|4037|4038|4036|4042|4041|4037|4036|2551
1745316600000|2025-04-22 10:10:00|4036|4035|4034|4033|4041|4040|4034|4032|3056
1745316900000|2025-04-22 10:15:00|4033|4032|4031|4030|4033|4032|4028|4027|3401
1745317200000|2025-04-22 10:20:00|4030|4029|4032|4031|4033|4032|4029|4028|1154
1745317500000|2025-04-22 10:25:00|4033|4032|4029|4027|4034|4033|4027|4026|1135
1745317800000|2025-04-22 10:30:00|4030|4028|4036|4034|4036|4034|4028|4027|1083
1745318100000|2025-04-22 10:35:00|4035|4035|4030|4028|4035|4035|4029|4028|2068
1745318400000|2025-04-22 10:40:00|4031|4029|4035|4034|4039|4037|4031|4029|967
1745318700000|2025-04-22 10:45:00|4036|4033|4033|4031|4038|4036|4032|4031|847
1745319000000|2025-04-22 10:50:00|4032|4033|4032|4031|4036|4035|4032|4031|1628
1745319300000|2025-04-22 10:55:00|4033|4032|4034|4032|4035|4034|4031|4030|2158
1745319600000|2025-04-22 11:00:00|4033|4031|4034|4032|4034|4033|4031|4030|1721
1745319900000|2025-04-22 11:05:00|4035|4034|4033|4032|4035|4034|4026|4024|2989
1745320200000|2025-04-22 11:10:00|4032|4031|4033|4031|4034|4033|4031|4030|2006
1745320500000|2025-04-22 11:15:00|4031|4030|4027|4025|4033|4032|4025|4024|756
1745320800000|2025-04-22 11:20:00|4026|4024|4033|4032|4035|4033|4026|4024|1705
1745321100000|2025-04-22 11:25:00|4034|4033|4029|4028|4035|4034|4029|4028|1050
1745321400000|2025-04-22 11:30:00|4030|4029|4025|4024|4032|4030|4025|4023|627
1745321700000|2025-04-22 11:35:00|4026|4025|4022|4020|4026|4025|4020|4019|1048
1745322000000|2025-04-22 11:40:00|4023|4022|4022|4020|4027|4025|4021|4020|1184
1745322300000|2025-04-22 11:45:00|4021|4021|4019|4018|4023|4021|4019|4018|196
1745322600000|2025-04-22 11:50:00|4018|4017|4017|4016|4019|4018|4015|4014|1321
1745322900000|2025-04-22 11:55:00|4018|4017|4020|4019|4020|4019|4015|4014|1197
1745323200000|2025-04-22 12:00:00|4019|4018|4018|4017|4021|4020|4016|4015|2143
1745323500000|2025-04-22 12:05:00|4017|4016|4019|4017|4019|4017|4016|4015|567
1745323800000|2025-04-22 12:10:00|4021|4019|4022|4020|4022|4021|4018|4016|1832
1745324100000|2025-04-22 12:15:00|4023|4021|4024|4023|4026|4025|4023|4020|1504
1745324400000|2025-04-22 12:20:00|4025|4022|4026|4025|4026|4025|4023|4022|1173
1745324700000|2025-04-22 12:25:00|4025|4024|4023|4021|4028|4027|4022|4021|1627
1745325000000|2025-04-22 12:30:00|4022|4022|4029|4027|4031|4030|4022|4021|2237
1745325300000|2025-04-22 12:35:00|4028|4026|4030|4029|4031|4029|4027|4026|382
1745325600000|2025-04-22 12:40:00|4029|4028|4030|4029|4033|4032|4029|4027|812
1745325900000|2025-04-22 12:45:00|4029|4028|4031|4030|4032|4030|4029|4028|1893
1745326200000|2025-04-22 12:50:00|4032|4031|4032|4031|4032|4031|4029|4028|597
1745326500000|2025-04-22 12:55:00|4031|4030|4028|4027|4031|4030|4025|4024|1387
1745326800000|2025-04-22 13:00:00|4029|4028|4033|4032|4033|4032|4027|4026|2799
1745327100000|2025-04-22 13:05:00|4034|4033|4035|4034|4035|4034|4031|4030|882
1745327400000|2025-04-22 13:10:00|4034|4033|4039|4038|4041|4040|4034|4033|2341
1745327700000|2025-04-22 13:15:00|4038|4037|4026|4025|4038|4037|4026|4025|1598
1745328000000|2025-04-22 13:20:00|4025|4024|4031|4029|4032|4031|4025|4023|3178
1745328300000|2025-04-22 13:25:00|4030|4028|4022|4020|4030|4028|4020|4018|1433
1745328600000|2025-04-22 13:30:00|4020|4019|4027|4026|4027|4026|4015|4014|3025
1745328900000|2025-04-22 13:35:00|4028|4025|4032|4031|4033|4031|4027|4025|3688
1745329200000|2025-04-22 13:40:00|4033|4030|4029|4028|4033|4032|4021|4019|2390
1745329500000|2025-04-22 13:45:00|4030|4029|4027|4025|4030|4029|4026|4025|2095
1745329800000|2025-04-22 13:50:00|4026|4024|4028|4027|4029|4027|4024|4023|2927
1745330100000|2025-04-22 13:55:00|4027|4026|4010|4008|4032|4031|4008|4006|10384
1745330400000|2025-04-22 14:00:00|4011|4009|4007|4005|4011|4010|4004|4003|6625
1745330700000|2025-04-22 14:05:00|4006|4004|4009|4008|4014|4012|4002|4001|3755
1745331000000|2025-04-22 14:10:00|4010|4009|4012|4010|4015|4014|4006|4004|4955
1745331300000|2025-04-22 14:15:00|4010|4009|4007|4006|4011|4009|4007|4005|2045
1745331600000|2025-04-22 14:20:00|4006|4005|4006|4004|4010|4009|4005|4003|2427
1745331900000|2025-04-22 14:25:00|4005|4005|4002|4001|4007|4006|4001|4000|2153
1745332200000|2025-04-22 14:30:00|4001|4000|3995|3993|4002|4001|3992|3991|3362
1745332500000|2025-04-22 14:35:00|3994|3994|4004|4003|4004|4003|3993|3991|3316
1745332800000|2025-04-22 14:40:00|4005|4004|4003|4002|4006|4004|3998|3997|4158
1745333100000|2025-04-22 14:45:00|4005|4003|4008|4007|4011|4010|4005|4003|2643
1745333400000|2025-04-22 14:50:00|4009|4008|4010|4009|4013|4011|4008|4007|3997
1745333700000|2025-04-22 14:55:00|4009|4008|4017|4016|4020|4019|4008|4007|4143
1745334000000|2025-04-22 15:00:00|4018|4017|4024|4022|4027|4026|4016|4015|7043
1745334300000|2025-04-22 15:05:00|4025|4023|4028|4027|4031|4029|4024|4023|5697
1745334600000|2025-04-22 15:10:00|4029|4028|4026|4024|4032|4031|4025|4024|3158
1745334900000|2025-04-22 15:15:00|4027|4026|4035|4034|4035|4034|4026|4025|6669
1745335200000|2025-04-22 15:20:00|4034|4033|4034|4033|4036|4034|4031|4030|2870
1745335500000|2025-04-22 15:25:00|4035|4034|4034|4033|4036|4035|4033|4032|3932
1745391600000|2025-04-23 07:00:00|4155|4153|4180|4176|4200|4199|4155|4153|17621
1745391900000|2025-04-23 07:05:00|4179|4172|4112|4109|4179|4172|4108|4105|13924
1745392200000|2025-04-23 07:10:00|4114|4112|4130|4128|4138|4135|4105|4104|11281
1745392500000|2025-04-23 07:15:00|4131|4129|4154|4151|4154|4152|4127|4125|9736
1745392800000|2025-04-23 07:20:00|4155|4152|4158|4156|4166|4165|4151|4149|9816
1745393100000|2025-04-23 07:25:00|4157|4155|4155|4153|4165|4163|4151|4150|3578
1745393400000|2025-04-23 07:30:00|4156|4155|4152|4149|4157|4155|4145|4143|7157
1745393700000|2025-04-23 07:35:00|4150|4148|4141|4138|4151|4149|4140|4138|3181
1745394000000|2025-04-23 07:40:00|4139|4139|4133|4131|4141|4140|4122|4120|6946
1745394300000|2025-04-23 07:45:00|4134|4133|4134|4132|4139|4138|4130|4129|7631
1745394600000|2025-04-23 07:50:00|4133|4136|4144|4142|4147|4145|4133|4134|5662
1745394900000|2025-04-23 07:55:00|4148|4146|4143|4142|4149|4147|4139|4138|4815
1745395200000|2025-04-23 08:00:00|4147|4145|4153|4151|4155|4153|4146|4145|5881
1745395500000|2025-04-23 08:05:00|4154|4152|4154|4152|4159|4157|4149|4147|3302
1745395800000|2025-04-23 08:10:00|4153|4151|4155|4153|4156|4155|4151|4150|5929
1745396100000|2025-04-23 08:15:00|4156|4155|4152|4151|4158|4157|4151|4150|2716
1745396400000|2025-04-23 08:20:00|4153|4150|4156|4154|4156|4155|4152|4150|3668
1745396700000|2025-04-23 08:25:00|4157|4155|4165|4163|4167|4166|4155|4154|3436
1745397000000|2025-04-23 08:30:00|4166|4164|4168|4166|4171|4170|4165|4163|3965
1745397300000|2025-04-23 08:35:00|4166|4167|4173|4171|4173|4171|4163|4162|3422
1745397600000|2025-04-23 08:40:00|4174|4172|4185|4183|4185|4184|4172|4170|3658
1745397900000|2025-04-23 08:45:00|4184|4182|4198|4197|4198|4197|4184|4182|4613
1745398200000|2025-04-23 08:50:00|4197|4196|4186|4184|4198|4197|4185|4184|4884
1745398500000|2025-04-23 08:55:00|4187|4186|4190|4189|4191|4189|4186|4185|4349
1745398800000|2025-04-23 09:00:00|4191|4188|4194|4193|4199|4198|4190|4188|3960
1745399100000|2025-04-23 09:05:00|4193|4192|4191|4189|4195|4194|4190|4189|3620
1745399400000|2025-04-23 09:10:00|4190|4190|4189|4188|4194|4193|4188|4187|4946
1745399700000|2025-04-23 09:15:00|4188|4187|4187|4186|4191|4189|4186|4184|3641
1745400000000|2025-04-23 09:20:00|4188|4185|4185|4184|4190|4189|4183|4182|3912
1745400300000|2025-04-23 09:25:00|4184|4183|4181|4179|4187|4185|4181|4179|2704
1745400600000|2025-04-23 09:30:00|4182|4180|4176|4174|4184|4182|4175|4174|1754
1745400900000|2025-04-23 09:35:00|4175|4175|4175|4173|4177|4175|4170|4169|2064
1745401200000|2025-04-23 09:40:00|4174|4174|4174|4173|4178|4177|4173|4172|908
1745401500000|2025-04-23 09:45:00|4175|4174|4177|4175|4180|4179|4175|4174|2816
1745401800000|2025-04-23 09:50:00|4178|4176|4182|4181|4182|4181|4175|4174|3387
1745402100000|2025-04-23 09:55:00|4183|4182|4189|4188|4193|4191|4183|4182|3006
1745402400000|2025-04-23 10:00:00|4188|4187|4187|4186|4189|4187|4184|4183|4381
1745402700000|2025-04-23 10:05:00|4188|4187|4184|4183|4188|4187|4179|4178|4060
1745403000000|2025-04-23 10:10:00|4183|4182|4181|4180|4183|4182|4178|4177|2673
1745403300000|2025-04-23 10:15:00|4182|4181|4183|4182|4184|4183|4180|4179|1851
1745403600000|2025-04-23 10:20:00|4184|4183|4181|4180|4184|4183|4181|4180|1474
1745403900000|2025-04-23 10:25:00|4180|4179|4178|4177|4180|4179|4175|4174|2170
1745404200000|2025-04-23 10:30:00|4177|4175|4182|4180|4183|4181|4176|4175|1071
1745404500000|2025-04-23 10:35:00|4181|4179|4186|4184|4186|4185|4180|4179|2909
1745404800000|2025-04-23 10:40:00|4185|4183|4178|4176|4186|4185|4177|4175|4280
1745405100000|2025-04-23 10:45:00|4179|4177|4187|4186|4188|4187|4179|4177|2367
1745405400000|2025-04-23 10:50:00|4186|4185|4183|4181|4188|4186|4182|4181|1446
1745405700000|2025-04-23 10:55:00|4182|4180|4193|4191|4193|4191|4181|4179|5026
1745406000000|2025-04-23 11:00:00|4190|4189|4195|4194|4195|4194|4188|4185|3088
1745406300000|2025-04-23 11:05:00|4194|4193|4200|4199|4203|4202|4194|4192|2739
1745406600000|2025-04-23 11:10:00|4199|4198|4199|4197|4204|4203|4199|4197|2798
1745406900000|2025-04-23 11:15:00|4201|4198|4206|4205|4209|4208|4201|4198|4198
1745407200000|2025-04-23 11:20:00|4205|4204|4206|4205|4213|4212|4205|4204|6875
1745407500000|2025-04-23 11:25:00|4205|4204|4203|4202|4206|4204|4201|4200|3062
1745407800000|2025-04-23 11:30:00|4204|4203|4198|4197|4209|4207|4198|4197|3404
1745408100000|2025-04-23 11:35:00|4197|4196|4202|4201|4203|4202|4196|4195|2705
1745408400000|2025-04-23 11:40:00|4201|4200|4202|4201|4209|4207|4200|4199|3075
1745408700000|2025-04-23 11:45:00|4203|4202|4202|4201|4206|4204|4202|4201|2151
1745409000000|2025-04-23 11:50:00|4201|4200|4206|4205|4207|4206|4199|4198|2395
1745409300000|2025-04-23 11:55:00|4205|4204|4208|4207|4208|4207|4204|4203|3659
1745409600000|2025-04-23 12:00:00|4209|4208|4210|4208|4210|4209|4206|4205|3774
1745409900000|2025-04-23 12:05:00|4209|4209|4210|4209|4212|4211|4205|4204|4542
1745410200000|2025-04-23 12:10:00|4209|4208|4207|4206|4210|4209|4204|4203|2612
1745410500000|2025-04-23 12:15:00|4206|4205|4202|4200|4206|4205|4199|4198|2296
1745410800000|2025-04-23 12:20:00|4201|4199|4203|4202|4208|4207|4200|4199|2391
1745411100000|2025-04-23 12:25:00|4204|4203|4206|4205|4208|4207|4204|4203|3622
1745411400000|2025-04-23 12:30:00|4205|4204|4208|4207|4210|4209|4205|4204|3141
1745411700000|2025-04-23 12:35:00|4209|4208|4213|4212|4214|4213|4209|4207|1869
1745412000000|2025-04-23 12:40:00|4212|4211|4210|4209|4215|4213|4209|4208|2373
1745412300000|2025-04-23 12:45:00|4212|4211|4215|4214|4216|4215|4210|4209|4082
1745412600000|2025-04-23 12:50:00|4214|4213|4211|4210|4215|4213|4207|4206|2214
1745412900000|2025-04-23 12:55:00|4210|4209|4215|4214|4216|4215|4210|4209|4126
1745413200000|2025-04-23 13:00:00|4216|4215|4210|4209|4216|4215|4209|4208|3168
1745413500000|2025-04-23 13:05:00|4211|4208|4202|4201|4212|4211|4198|4197|5238
1745413800000|2025-04-23 13:10:00|4203|4200|4200|4199|4203|4202|4198|4197|3252
1745414100000|2025-04-23 13:15:00|4199|4198|4200|4199|4201|4200|4198|4196|1919
1745414400000|2025-04-23 13:20:00|4201|4200|4198|4197|4204|4203|4198|4197|2552
1745414700000|2025-04-23 13:25:00|4199|4198|4192|4191|4199|4198|4189|4187|3661
1745415000000|2025-04-23 13:30:00|4193|4188|4192|4191|4197|4195|4188|4187|5754
1745415300000|2025-04-23 13:35:00|4193|4190|4218|4216|4239|4237|4191|4189|24794
1745415600000|2025-04-23 13:40:00|4217|4215|4214|4213|4221|4219|4204|4202|12952
1745415900000|2025-04-23 13:45:00|4213|4212|4228|4227|4235|4233|4210|4209|7572
1745416200000|2025-04-23 13:50:00|4227|4226|4215|4213|4230|4229|4205|4204|16374
1745416500000|2025-04-23 13:55:00|4214|4214|4227|4225|4227|4225|4210|4209|4078
1745416800000|2025-04-23 14:00:00|4228|4226|4228|4226|4237|4233|4210|4209|8881
1745417100000|2025-04-23 14:05:00|4226|4224|4219|4217|4228|4227|4219|4217|6213
1745417400000|2025-04-23 14:10:00|4218|4218|4212|4210|4221|4220|4210|4208|6385
1745417700000|2025-04-23 14:15:00|4211|4209|4200|4199|4212|4209|4196|4195|6974
1745418000000|2025-04-23 14:20:00|4199|4198|4207|4206|4212|4211|4194|4193|5899
1745418300000|2025-04-23 14:25:00|4208|4208|4216|4214|4220|4219|4208|4208|5143
1745418600000|2025-04-23 14:30:00|4217|4216|4223|4221|4224|4223|4217|4216|4044
1745418900000|2025-04-23 14:35:00|4222|4222|4227|4226|4227|4226|4220|4219|4246
1745419200000|2025-04-23 14:40:00|4226|4225|4230|4228|4231|4230|4221|4220|5263
1745419500000|2025-04-23 14:45:00|4231|4229|4221|4219|4233|4231|4221|4219|3515
1745419800000|2025-04-23 14:50:00|4220|4220|4224|4223|4226|4225|4216|4214|5030
1745420100000|2025-04-23 14:55:00|4223|4222|4216|4215|4225|4224|4214|4212|4347
1745420400000|2025-04-23 15:00:00|4215|4214|4209|4208|4218|4216|4198|4196|8209
1745420700000|2025-04-23 15:05:00|4208|4207|4216|4215|4221|4219|4208|4207|4186
1745421000000|2025-04-23 15:10:00|4215|4214|4218|4217|4218|4217|4211|4210|4857
1745421300000|2025-04-23 15:15:00|4217|4216|4210|4209|4218|4217|4210|4209|7109
1745421600000|2025-04-23 15:20:00|4211|4208|4205|4204|4216|4215|4202|4201|12351
1745421900000|2025-04-23 15:25:00|4204|4203|4203|4202|4206|4205|4198|4197|6599
1745478000000|2025-04-24 07:00:00|4160|4156|4179|4176|4182|4179|4154|4149|4409
1745478300000|2025-04-24 07:05:00|4175|4173|4189|4186|4189|4186|4169|4165|4645
1745478600000|2025-04-24 07:10:00|4188|4183|4166|4163|4188|4183|4165|4162|5449
1745478900000|2025-04-24 07:15:00|4169|4164|4166|4164|4171|4169|4163|4162|2736
1745479200000|2025-04-24 07:20:00|4165|4163|4179|4178|4184|4182|4162|4160|4215
1745479500000|2025-04-24 07:25:00|4178|4177|4173|4172|4183|4181|4172|4169|5636
1745479800000|2025-04-24 07:30:00|4175|4173|4164|4162|4184|4182|4164|4161|1845
1745480100000|2025-04-24 07:35:00|4163|4161|4169|4168|4172|4171|4163|4161|3000
1745480400000|2025-04-24 07:40:00|4170|4169|4157|4156|4170|4169|4157|4155|3224
1745480700000|2025-04-24 07:45:00|4159|4157|4168|4166|4169|4167|4153|4152|2976
1745481000000|2025-04-24 07:50:00|4167|4167|4163|4161|4175|4174|4162|4160|1947
1745481300000|2025-04-24 07:55:00|4164|4162|4163|4161|4164|4163|4157|4155|2719
1745481600000|2025-04-24 08:00:00|4169|4167|4173|4171|4176|4174|4168|4167|3886
1745481900000|2025-04-24 08:05:00|4174|4172|4162|4160|4175|4173|4160|4159|1827
1745482200000|2025-04-24 08:10:00|4163|4161|4168|4166|4169|4167|4160|4159|1423
1745482500000|2025-04-24 08:15:00|4167|4165|4162|4161|4171|4169|4160|4158|3008
1745482800000|2025-04-24 08:20:00|4163|4159|4161|4160|4165|4163|4157|4155|1710
1745483100000|2025-04-24 08:25:00|4160|4159|4147|4146|4161|4159|4144|4143|4959
1745483400000|2025-04-24 08:30:00|4148|4145|4158|4157|4158|4157|4146|4145|2876
1745483700000|2025-04-24 08:35:00|4157|4155|4148|4146|4157|4156|4145|4143|4603
1745484000000|2025-04-24 08:40:00|4147|4147|4149|4147|4150|4149|4142|4141|6318
1745484300000|2025-04-24 08:45:00|4148|4148|4148|4147|4153|4152|4145|4144|2994
1745484600000|2025-04-24 08:50:00|4146|4144|4145|4143|4148|4147|4143|4141|2582
1745484900000|2025-04-24 08:55:00|4144|4144|4152|4151|4153|4152|4144|4143|2755
1745485200000|2025-04-24 09:00:00|4154|4153|4158|4156|4160|4158|4153|4152|2266
1745485500000|2025-04-24 09:05:00|4156|4155|4151|4149|4157|4156|4149|4147|843
1745485800000|2025-04-24 09:10:00|4152|4150|4160|4158|4160|4158|4152|4150|1827
1745486100000|2025-04-24 09:15:00|4159|4157|4151|4150|4160|4157|4151|4150|960
1745486400000|2025-04-24 09:20:00|4150|4149|4151|4150|4152|4151|4148|4147|2430
1745486700000|2025-04-24 09:25:00|4152|4151|4156|4155|4158|4156|4150|4149|1592
1745487000000|2025-04-24 09:30:00|4157|4156|4154|4153|4162|4161|4154|4153|1579
1745487300000|2025-04-24 09:35:00|4155|4156|4159|4158|4161|4160|4155|4155|1816
1745487600000|2025-04-24 09:40:00|4160|4159|4167|4165|4172|4170|4160|4159|2511
1745487900000|2025-04-24 09:45:00|4168|4166|4170|4168|4172|4170|4165|4164|1178
1745488200000|2025-04-24 09:50:00|4171|4169|4163|4162|4171|4170|4163|4162|1810
1745488500000|2025-04-24 09:55:00|4164|4163|4163|4162|4167|4165|4161|4160|1041
1745488800000|2025-04-24 10:00:00|4164|4161|4165|4164|4166|4164|4162|4160|1299
1745489100000|2025-04-24 10:05:00|4166|4163|4169|4167|4172|4170|4165|4163|1196
1745489400000|2025-04-24 10:10:00|4170|4168|4170|4169|4172|4171|4168|4167|1867
1745489700000|2025-04-24 10:15:00|4169|4168|4166|4165|4170|4168|4166|4165|1493
1745490000000|2025-04-24 10:20:00|4165|4164|4164|4162|4166|4164|4163|4162|2590
1745490300000|2025-04-24 10:25:00|4163|4161|4162|4161|4163|4162|4159|4158|1412
1745490600000|2025-04-24 10:30:00|4163|4162|4164|4163|4165|4164|4163|4162|1051
1745490900000|2025-04-24 10:35:00|4162|4161|4159|4158|4163|4161|4157|4156|677
1745491200000|2025-04-24 10:40:00|4160|4159|4160|4159|4161|4160|4159|4158|1283
1745491500000|2025-04-24 10:45:00|4159|4158|4156|4155|4160|4158|4153|4152|1357
1745491800000|2025-04-24 10:50:00|4155|4154|4156|4155|4158|4157|4152|4151|862
1745492100000|2025-04-24 10:55:00|4157|4154|4155|4154|4159|4158|4155|4153|1678
1745492400000|2025-04-24 11:00:00|4156|4155|4153|4151|4156|4155|4152|4151|1009
1745492700000|2025-04-24 11:05:00|4152|4152|4156|4155|4156|4155|4152|4152|1613
1745493000000|2025-04-24 11:10:00|4157|4156|4158|4157|4159|4158|4156|4155|1092
1745493300000|2025-04-24 11:15:00|4159|4158|4158|4157|4161|4160|4157|4156|1080
1745493600000|2025-04-24 11:20:00|4157|4156|4154|4153|4158|4157|4153|4152|1418
1745493900000|2025-04-24 11:25:00|4155|4154|4155|4154|4158|4157|4153|4152|2087
1745494200000|2025-04-24 11:30:00|4154|4153|4153|4152|4157|4155|4153|4152|323
1745494500000|2025-04-24 11:35:00|4154|4151|4155|4153|4166|4165|4151|4150|6603
1745494800000|2025-04-24 11:40:00|4156|4154|4154|4152|4156|4154|4150|4148|1789
1745495100000|2025-04-24 11:45:00|4153|4151|4157|4155|4157|4156|4152|4151|951
1745495400000|2025-04-24 11:50:00|4156|4154|4156|4154|4157|4156|4154|4153|1685
1745495700000|2025-04-24 11:55:00|4155|4155|4160|4158|4161|4160|4155|4155|928
1745496000000|2025-04-24 12:00:00|4159|4159|4158|4156|4161|4160|4157|4156|404
1745496300000|2025-04-24 12:05:00|4159|4157|4159|4158|4159|4158|4153|4152|1597
1745496600000|2025-04-24 12:10:00|4160|4159|4154|4153|4160|4159|4153|4152|1288
1745496900000|2025-04-24 12:15:00|4153|4152|4156|4155|4158|4157|4153|4152|2058
1745497200000|2025-04-24 12:20:00|4157|4156|4152|4150|4158|4156|4151|4149|1857
1745497500000|2025-04-24 12:25:00|4151|4151|4152|4150|4155|4154|4150|4149|210
1745497800000|2025-04-24 12:30:00|4150|4151|4152|4151|4153|4152|4147|4145|2539
1745498100000|2025-04-24 12:35:00|4153|4152|4157|4156|4157|4156|4153|4152|2009
1745498400000|2025-04-24 12:40:00|4158|4157|4161|4160|4165|4164|4158|4157|1779
1745498700000|2025-04-24 12:45:00|4162|4161|4164|4163|4164|4163|4157|4156|3210
1745499000000|2025-04-24 12:50:00|4165|4164|4165|4164|4170|4168|4160|4159|2207
1745499300000|2025-04-24 12:55:00|4166|4165|4166|4164|4169|4168|4165|4164|2189
1745499600000|2025-04-24 13:00:00|4165|4163|4170|4169|4172|4171|4165|4163|1261
1745499900000|2025-04-24 13:05:00|4171|4170|4174|4173|4175|4174|4170|4169|1620
1745500200000|2025-04-24 13:10:00|4173|4172|4172|4170|4176|4174|4171|4170|999
1745500500000|2025-04-24 13:15:00|4173|4171|4175|4174|4177|4176|4173|4171|935
1745500800000|2025-04-24 13:20:00|4176|4175|4173|4172|4178|4177|4173|4172|610
1745501100000|2025-04-24 13:25:00|4174|4173|4169|4168|4176|4174|4168|4167|1748
1745501400000|2025-04-24 13:30:00|4168|4167|4168|4167|4169|4168|4164|4163|3369
1745501700000|2025-04-24 13:35:00|4167|4166|4163|4162|4167|4166|4159|4157|3472
1745502000000|2025-04-24 13:40:00|4164|4161|4167|4166|4170|4168|4163|4161|2084
1745502300000|2025-04-24 13:45:00|4168|4167|4172|4171|4172|4171|4167|4166|2062
1745502600000|2025-04-24 13:50:00|4171|4170|4174|4173|4174|4173|4165|4164|2902
1745502900000|2025-04-24 13:55:00|4173|4172|4170|4169|4174|4173|4170|4169|1831
1745503200000|2025-04-24 14:00:00|4171|4170|4165|4164|4172|4171|4161|4160|4612
1745503500000|2025-04-24 14:05:00|4166|4165|4171|4170|4173|4172|4164|4162|2771
1745503800000|2025-04-24 14:10:00|4172|4169|4163|4162|4172|4169|4163|4161|3358
1745504100000|2025-04-24 14:15:00|4162|4161|4167|4166|4168|4166|4161|4160|2077
1745504400000|2025-04-24 14:20:00|4166|4165|4168|4167|4170|4169|4163|4162|1835
1745504700000|2025-04-24 14:25:00|4167|4166|4169|4168|4172|4171|4166|4165|2706
1745505000000|2025-04-24 14:30:00|4170|4169|4173|4172|4177|4176|4170|4169|3227
1745505300000|2025-04-24 14:35:00|4174|4173|4178|4176|4182|4180|4173|4172|2758
1745505600000|2025-04-24 14:40:00|4177|4175|4181|4179|4182|4181|4177|4175|3560
1745505900000|2025-04-24 14:45:00|4182|4180|4172|4171|4182|4181|4172|4171|2665
1745506200000|2025-04-24 14:50:00|4171|4170|4173|4172|4176|4175|4170|4169|2843
1745506500000|2025-04-24 14:55:00|4172|4171|4171|4170|4173|4172|4169|4168|2728
1745506800000|2025-04-24 15:00:00|4172|4171|4172|4171|4174|4173|4168|4167|2348
1745507100000|2025-04-24 15:05:00|4171|4170|4175|4174|4175|4174|4170|4169|2251
1745507400000|2025-04-24 15:10:00|4176|4175|4182|4181|4185|4184|4176|4175|2590
1745507700000|2025-04-24 15:15:00|4181|4180|4182|4180|4186|4185|4181|4180|2064
1745508000000|2025-04-24 15:20:00|4181|4179|4179|4178|4183|4182|4178|4177|3481
1745508300000|2025-04-24 15:25:00|4180|4177|4175|4173|4180|4179|4174|4173|4854
1745564400000|2025-04-25 07:00:00|4213|4208|4218|4216|4237|4234|4212|4206|0
1745564700000|2025-04-25 07:05:00|4219|4214|4215|4213|4226|4223|4207|4204|0
1745565000000|2025-04-25 07:10:00|4217|4215|4204|4202|4219|4217|4200|4198|0
1745565300000|2025-04-25 07:15:00|4205|4204|4196|4194|4210|4209|4194|4192|0
1745565600000|2025-04-25 07:20:00|4195|4193|4190|4188|4201|4200|4190|4188|0
1745565900000|2025-04-25 07:25:00|4191|4189|4198|4196|4198|4196|4186|4184|0
1745566200000|2025-04-25 07:30:00|4197|4195|4195|4194|4198|4196|4190|4188|0
1745566500000|2025-04-25 07:35:00|4196|4193|4200|4198|4203|4201|4196|4193|0
1745566800000|2025-04-25 07:40:00|4199|4197|4209|4207|4210|4208|4199|4197|0
1745567100000|2025-04-25 07:45:00|4208|4208|4225|4224|4229|4227|4208|4208|0
1745567400000|2025-04-25 07:50:00|4224|4223|4229|4227|4232|4230|4222|4221|0
1745567700000|2025-04-25 07:55:00|4226|4224|4231|4230|4235|4233|4226|4224|0
1745568000000|2025-04-25 08:00:00|4232|4232|4234|4232|4236|4234|4230|4228|0
1745568300000|2025-04-25 08:05:00|4235|4233|4242|4240|4242|4241|4233|4231|0
1745568600000|2025-04-25 08:10:00|4243|4241|4237|4236|4244|4242|4232|4231|0
1745568900000|2025-04-25 08:15:00|4238|4235|4248|4246|4248|4247|4236|4234|0
1745569200000|2025-04-25 08:20:00|4247|4245|4244|4243|4251|4249|4244|4243|0
1745569500000|2025-04-25 08:25:00|4245|4244|4244|4242|4249|4247|4243|4241|0
1745569800000|2025-04-25 08:30:00|4247|4243|4239|4237|4247|4246|4238|4237|0
1745570100000|2025-04-25 08:35:00|4240|4238|4238|4236|4240|4238|4235|4234|0
1745570400000|2025-04-25 08:40:00|4237|4235|4233|4232|4238|4237|4232|4231|0
1745570700000|2025-04-25 08:45:00|4235|4233|4236|4235|4238|4237|4234|4233|0
1745571000000|2025-04-25 08:50:00|4235|4234|4240|4238|4241|4239|4235|4234|0
1745571300000|2025-04-25 08:55:00|4239|4239|4242|4240|4242|4240|4236|4235|0
1745571600000|2025-04-25 09:00:00|4243|4241|4238|4237|4245|4243|4235|4234|0
1745571900000|2025-04-25 09:05:00|4239|4236|4242|4240|4244|4242|4238|4236|0
1745572200000|2025-04-25 09:10:00|4241|4239|4242|4241|4243|4242|4238|4236|0
1745572500000|2025-04-25 09:15:00|4241|4240|4234|4232|4243|4241|4234|4232|0
1745572800000|2025-04-25 09:20:00|4233|4233|4243|4241|4243|4242|4233|4232|0
1745573100000|2025-04-25 09:25:00|4242|4242|4252|4251|4253|4252|4242|4241|0
1745573400000|2025-04-25 09:30:00|4250|4249|4255|4253|4255|4254|4248|4246|0
1745573700000|2025-04-25 09:35:00|4254|4252|4250|4249|4254|4252|4248|4247|0
1745574000000|2025-04-25 09:40:00|4249|4248|4247|4245|4251|4249|4242|4240|0
1745574300000|2025-04-25 09:45:00|4246|4246|4246|4244|4247|4246|4244|4243|0
1745574600000|2025-04-25 09:50:00|4247|4245|4254|4252|4254|4253|4247|4245|0
1745574900000|2025-04-25 09:55:00|4253|4253|4251|4249|4254|4253|4250|4248|0
1745575200000|2025-04-25 10:00:00|4249|4248|4254|4253|4254|4253|4249|4248|0
1745575500000|2025-04-25 10:05:00|4255|4252|4255|4254|4257|4255|4253|4252|0
1745575800000|2025-04-25 10:10:00|4254|4253|4258|4256|4258|4257|4252|4250|0
1745576100000|2025-04-25 10:15:00|4257|4255|4266|4264|4271|4270|4255|4254|0
1745576400000|2025-04-25 10:20:00|4265|4263|4260|4258|4265|4263|4257|4255|0
1745576700000|2025-04-25 10:25:00|4261|4259|4257|4256|4264|4263|4257|4256|0
1745577000000|2025-04-25 10:30:00|4258|4258|4259|4257|4262|4260|4255|4254|0
1745577300000|2025-04-25 10:35:00|4258|4256|4250|4248|4259|4257|4249|4248|0
1745577600000|2025-04-25 10:40:00|4247|4249|4250|4249|4250|4249|4244|4242|0
1745577900000|2025-04-25 10:45:00|4251|4250|4249|4247|4252|4251|4248|4247|0
1745578200000|2025-04-25 10:50:00|4248|4249|4251|4249|4253|4252|4248|4249|0
1745578500000|2025-04-25 10:55:00|4250|4248|4249|4248|4251|4249|4248|4246|0
1745578800000|2025-04-25 11:00:00|4250|4247|4252|4251|4254|4252|4249|4247|0
1745579100000|2025-04-25 11:05:00|4253|4252|4256|4254|4256|4255|4252|4251|0
1745579400000|2025-04-25 11:10:00|4255|4253|4250|4248|4257|4256|4249|4248|0
1745579700000|2025-04-25 11:15:00|4249|4247|4242|4241|4249|4247|4242|4241|0
1745580000000|2025-04-25 11:20:00|4243|4240|4244|4242|4245|4244|4241|4239|0
1745580300000|2025-04-25 11:25:00|4243|4243|4245|4243|4246|4244|4242|4240|0
1745580600000|2025-04-25 11:30:00|4244|4242|4244|4242|4245|4243|4242|4241|0
1745580900000|2025-04-25 11:35:00|4245|4243|4241|4240|4246|4244|4239|4238|0
1745581200000|2025-04-25 11:40:00|4242|4241|4241|4239|4244|4242|4241|4239|0
1745581500000|2025-04-25 11:45:00|4240|4240|4241|4239|4242|4240|4238|4237|0
1745581800000|2025-04-25 11:50:00|4242|4240|4248|4247|4248|4247|4242|4240|0
1745582100000|2025-04-25 11:55:00|4249|4248|4246|4244|4251|4250|4245|4243|0
1745582400000|2025-04-25 12:00:00|4245|4243|4244|4242|4247|4246|4244|4242|0
1745582700000|2025-04-25 12:05:00|4243|4241|4248|4246|4250|4248|4243|4241|0
1745583000000|2025-04-25 12:10:00|4247|4245|4246|4245|4248|4246|4245|4244|0
1745583300000|2025-04-25 12:15:00|4245|4244|4247|4246|4248|4246|4244|4243|0
1745583600000|2025-04-25 12:20:00|4246|4245|4251|4249|4251|4250|4241|4239|0
1745583900000|2025-04-25 12:25:00|4250|4250|4251|4250|4253|4251|4250|4249|0
1745584200000|2025-04-25 12:30:00|4252|4249|4250|4249|4252|4249|4249|4247|0
1745584500000|2025-04-25 12:35:00|4251|4250|4256|4254|4257|4255|4250|4249|0
1745584800000|2025-04-25 12:40:00|4255|4255|4258|4257|4258|4257|4255|4255|0
1745585100000|2025-04-25 12:45:00|4259|4258|4257|4255|4260|4259|4256|4255|0
1745585400000|2025-04-25 12:50:00|4256|4254|4256|4255|4256|4255|4254|4252|0
1745585700000|2025-04-25 12:55:00|4255|4254|4249|4248|4256|4254|4249|4248|0
1745586000000|2025-04-25 13:00:00|4248|4247|4246|4245|4250|4248|4243|4242|0
1745586300000|2025-04-25 13:05:00|4247|4244|4253|4252|4260|4258|4247|4244|0
1745586600000|2025-04-25 13:10:00|4252|4251|4251|4249|4254|4252|4250|4249|0
1745586900000|2025-04-25 13:15:00|4250|4250|4258|4257|4258|4257|4250|4249|0
1745587200000|2025-04-25 13:20:00|4260|4258|4265|4263|4266|4264|4258|4257|0
1745587500000|2025-04-25 13:25:00|4264|4262|4260|4258|4267|4266|4259|4258|0
1745587800000|2025-04-25 13:30:00|4259|4259|4255|4254|4263|4262|4254|4253|0
1745588100000|2025-04-25 13:35:00|4256|4255|4259|4258|4263|4261|4255|4254|0
1745588400000|2025-04-25 13:40:00|4260|4259|4262|4260|4263|4262|4258|4256|0
1745588700000|2025-04-25 13:45:00|4264|4263|4268|4267|4269|4267|4260|4259|0
1745589000000|2025-04-25 13:50:00|4267|4266|4266|4265|4269|4268|4265|4264|0
1745589300000|2025-04-25 13:55:00|4267|4266|4266|4264|4269|4268|4265|4264|0
1745589600000|2025-04-25 14:00:00|4267|4266|4272|4271|4274|4273|4267|4266|0
1745589900000|2025-04-25 14:05:00|4273|4270|4274|4272|4275|4274|4272|4270|0
1745590200000|2025-04-25 14:10:00|4273|4271|4271|4270|4275|4274|4271|4269|0
1745590500000|2025-04-25 14:15:00|4270|4269|4266|4265|4270|4269|4265|4264|0
1745590800000|2025-04-25 14:20:00|4265|4264|4267|4265|4268|4266|4260|4259|0
1745591100000|2025-04-25 14:25:00|4266|4266|4262|4261|4268|4267|4262|4261|0
1745591400000|2025-04-25 14:30:00|4263|4262|4259|4257|4264|4263|4256|4254|0
1745591700000|2025-04-25 14:35:00|4258|4258|4260|4259|4262|4261|4258|4256|0
1745592000000|2025-04-25 14:40:00|4261|4258|4261|4260|4263|4261|4258|4256|0
1745592300000|2025-04-25 14:45:00|4262|4259|4263|4262|4263|4262|4259|4258|0
1745592600000|2025-04-25 14:50:00|4264|4263|4268|4266|4269|4268|4263|4263|0
1745592900000|2025-04-25 14:55:00|4267|4267|4270|4269|4271|4270|4266|4264|0
1745593200000|2025-04-25 15:00:00|4271|4270|4266|4265|4271|4270|4266|4265|0
1745593500000|2025-04-25 15:05:00|4267|4266|4264|4263|4268|4266|4264|4263|0
1745593800000|2025-04-25 15:10:00|4265|4264|4270|4269|4270|4269|4264|4264|0
1745594100000|2025-04-25 15:15:00|4271|4270|4273|4272|4275|4274|4267|4266|0
1745594400000|2025-04-25 15:20:00|4274|4273|4278|4277|4279|4278|4271|4270|0
1745594700000|2025-04-25 15:25:00|4280|4279|4277|4276|4282|4281|4277|4276|0
1745823600000|2025-04-28 07:00:00|4287|4282|4312|4310|4318|4314|4280|4275|3524
1745823900000|2025-04-28 07:05:00|4314|4311|4317|4314|4324|4322|4307|4304|4819
1745824200000|2025-04-28 07:10:00|4315|4313|4306|4304|4315|4313|4302|4300|3936
1745824500000|2025-04-28 07:15:00|4305|4303|4315|4312|4316|4314|4302|4300|4791
1745824800000|2025-04-28 07:20:00|4316|4313|4326|4324|4328|4327|4310|4309|3116
1745825100000|2025-04-28 07:25:00|4324|4322|4338|4336|4340|4339|4324|4322|5279
1745825400000|2025-04-28 07:30:00|4335|4333|4325|4323|4335|4334|4323|4321|6677
1745825700000|2025-04-28 07:35:00|4326|4324|4326|4325|4332|4331|4317|4315|4592
1745826000000|2025-04-28 07:40:00|4325|4324|4325|4323|4332|4331|4322|4320|3911
1745826300000|2025-04-28 07:45:00|4324|4322|4314|4313|4325|4323|4314|4313|2555
1745826600000|2025-04-28 07:50:00|4313|4311|4321|4319|4321|4319|4313|4311|1846
1745826900000|2025-04-28 07:55:00|4320|4320|4320|4318|4321|4320|4318|4317|1664
1745827200000|2025-04-28 08:00:00|4324|4322|4318|4317|4327|4326|4317|4316|3163
1745827500000|2025-04-28 08:05:00|4317|4316|4316|4314|4320|4318|4313|4312|1672
1745827800000|2025-04-28 08:10:00|4317|4315|4314|4312|4318|4316|4313|4312|817
1745828100000|2025-04-28 08:15:00|4313|4311|4317|4315|4319|4317|4311|4310|1418
1745828400000|2025-04-28 08:20:00|4316|4314|4312|4311|4316|4314|4312|4311|691
1745828700000|2025-04-28 08:25:00|4310|4308|4313|4312|4317|4315|4308|4306|2450
1745829000000|2025-04-28 08:30:00|4312|4311|4316|4314|4318|4316|4310|4309|1715
1745829300000|2025-04-28 08:35:00|4315|4313|4322|4320|4322|4320|4313|4311|782
1745829600000|2025-04-28 08:40:00|4321|4321|4323|4321|4323|4322|4320|4318|1030
1745829900000|2025-04-28 08:45:00|4322|4322|4317|4315|4322|4322|4316|4314|839
1745830200000|2025-04-28 08:50:00|4316|4314|4317|4316|4318|4317|4313|4312|801
1745830500000|2025-04-28 08:55:00|4318|4315|4320|4318|4320|4318|4316|4314|2194
1745830800000|2025-04-28 09:00:00|4321|4320|4324|4322|4329|4328|4321|4320|2257
1745831100000|2025-04-28 09:05:00|4323|4321|4321|4319|4323|4322|4319|4318|2947
1745831400000|2025-04-28 09:10:00|4320|4320|4322|4320|4322|4320|4319|4318|1141
1745831700000|2025-04-28 09:15:00|4323|4321|4320|4318|4323|4322|4319|4317|1903
1745832000000|2025-04-28 09:20:00|4319|4317|4327|4325|4327|4326|4318|4317|1371
1745832300000|2025-04-28 09:25:00|4328|4326|4332|4331|4332|4331|4328|4326|2398
1745832600000|2025-04-28 09:30:00|4331|4330|4334|4332|4336|4335|4331|4330|825
1745832900000|2025-04-28 09:35:00|4333|4331|4333|4331|4333|4331|4328|4327|3279
1745833200000|2025-04-28 09:40:00|4332|4330|4331|4330|4333|4332|4330|4328|1421
1745833500000|2025-04-28 09:45:00|4332|4331|4329|4328|4332|4331|4329|4328|2748
1745833800000|2025-04-28 09:50:00|4330|4329|4335|4334|4335|4334|4330|4329|1652
1745834100000|2025-04-28 09:55:00|4336|4333|4332|4330|4337|4335|4329|4328|2869
1745834400000|2025-04-28 10:00:00|4330|4329|4329|4327|4331|4330|4322|4321|2988
1745834700000|2025-04-28 10:05:00|4326|4325|4329|4327|4330|4328|4322|4321|3316
1745835000000|2025-04-28 10:10:00|4328|4326|4334|4333|4334|4333|4328|4326|913
1745835300000|2025-04-28 10:15:00|4335|4334|4334|4333|4337|4335|4334|4333|652
1745835600000|2025-04-28 10:20:00|4333|4332|4334|4333|4334|4333|4330|4329|1035
1745835900000|2025-04-28 10:25:00|4335|4334|4338|4337|4340|4338|4334|4333|1087
1745836200000|2025-04-28 10:30:00|4337|4336|4345|4344|4345|4344|4337|4336|1121
1745836500000|2025-04-28 10:35:00|4346|4345|4345|4344|4347|4345|4345|4343|520
1745836800000|2025-04-28 10:40:00|4344|4343|4343|4342|4344|4343|4341|4340|2680
1745837100000|2025-04-28 10:45:00|4344|4343|4350|4349|4350|4349|4344|4343|1097
1745837400000|2025-04-28 10:50:00|4349|4348|4341|4340|4349|4348|4340|4339|812
1745837700000|2025-04-28 10:55:00|4340|4339|4342|4340|4342|4341|4336|4334|1185
1745838000000|2025-04-28 11:00:00|4341|4339|4342|4341|4342|4341|4340|4338|1674
1745838300000|2025-04-28 11:05:00|4341|4340|4339|4337|4342|4341|4337|4336|1383
1745838600000|2025-04-28 11:10:00|4340|4338|4340|4338|4340|4338|4338|4336|768
1745838900000|2025-04-28 11:15:00|4339|4339|4342|4341|4342|4341|4339|4338|2530
1745839200000|2025-04-28 11:20:00|4341|4340|4343|4341|4343|4342|4338|4336|995
1745839500000|2025-04-28 11:25:00|4344|4342|4341|4340|4344|4343|4341|4340|336
1745839800000|2025-04-28 11:30:00|4340|4339|4344|4342|4344|4342|4340|4338|1515
1745840100000|2025-04-28 11:35:00|4343|4341|4350|4348|4350|4348|4342|4341|1267
1745840400000|2025-04-28 11:40:00|4348|4349|4345|4344|4349|4349|4345|4343|1112
1745840700000|2025-04-28 11:45:00|4344|4342|4347|4345|4347|4345|4342|4340|1304
1745841000000|2025-04-28 11:50:00|4348|4346|4344|4342|4351|4349|4343|4342|2235
1745841300000|2025-04-28 11:55:00|4343|4341|4346|4345|4346|4345|4340|4339|1761
1745841600000|2025-04-28 12:00:00|4347|4346|4346|4345|4353|4352|4346|4344|2374
1745841900000|2025-04-28 12:05:00|4347|4343|4346|4344|4347|4345|4343|4342|1125
1745842200000|2025-04-28 12:10:00|4347|4345|4343|4342|4348|4346|4342|4341|1396
1745842500000|2025-04-28 12:15:00|4344|4343|4344|4343|4347|4346|4343|4342|3288
1745842800000|2025-04-28 12:20:00|4345|4342|4349|4348|4350|4349|4344|4342|491
1745843100000|2025-04-28 12:25:00|4348|4347|4354|4352|4355|4354|4348|4347|533
1745843400000|2025-04-28 12:30:00|4353|4353|4353|4351|4356|4355|4351|4350|978
1745843700000|2025-04-28 12:35:00|4352|4352|4350|4348|4353|4352|4350|4348|1406
1745844000000|2025-04-28 12:40:00|4348|4347|4350|4348|4351|4350|4348|4346|946
1745844300000|2025-04-28 12:45:00|4349|4349|4352|4351|4352|4351|4349|4348|365
1745844600000|2025-04-28 12:50:00|4351|4350|4350|4349|4354|4353|4349|4348|2079
1745844900000|2025-04-28 12:55:00|4351|4350|4350|4348|4351|4350|4349|4348|1053
1745845200000|2025-04-28 13:00:00|4349|4347|4346|4344|4349|4348|4344|4343|1822
1745845500000|2025-04-28 13:05:00|4345|4343|4340|4339|4345|4344|4339|4338|1123
1745845800000|2025-04-28 13:10:00|4341|4340|4342|4340|4345|4344|4340|4339|2277
1745846100000|2025-04-28 13:15:00|4341|4339|4341|4339|4342|4340|4340|4339|489
1745846400000|2025-04-28 13:20:00|4340|4340|4343|4341|4345|4343|4340|4339|1005
1745846700000|2025-04-28 13:25:00|4342|4342|4349|4347|4350|4349|4342|4341|2545
1745847000000|2025-04-28 13:30:00|4350|4348|4351|4350|4356|4354|4347|4346|3127
1745847300000|2025-04-28 13:35:00|4352|4351|4345|4343|4355|4354|4344|4342|3588
1745847600000|2025-04-28 13:40:00|4346|4345|4351|4349|4351|4349|4346|4345|2695
1745847900000|2025-04-28 13:45:00|4352|4350|4348|4346|4353|4352|4346|4345|3794
1745848200000|2025-04-28 13:50:00|4346|4345|4347|4345|4349|4347|4343|4342|1493
1745848500000|2025-04-28 13:55:00|4346|4344|4349|4348|4350|4348|4346|4344|1292
1745848800000|2025-04-28 14:00:00|4350|4347|4335|4333|4350|4348|4332|4331|4808
1745849100000|2025-04-28 14:05:00|4336|4335|4335|4333|4338|4336|4334|4332|1188
1745849400000|2025-04-28 14:10:00|4334|4332|4334|4333|4337|4336|4330|4329|2332
1745849700000|2025-04-28 14:15:00|4333|4332|4331|4330|4333|4332|4329|4328|1688
1745850000000|2025-04-28 14:20:00|4334|4333|4332|4331|4334|4333|4327|4326|2927
1745850300000|2025-04-28 14:25:00|4333|4332|4337|4335|4341|4340|4333|4332|3360
1745850600000|2025-04-28 14:30:00|4338|4336|4332|4330|4338|4337|4331|4330|2734
1745850900000|2025-04-28 14:35:00|4331|4331|4339|4338|4342|4340|4329|4328|4085
1745851200000|2025-04-28 14:40:00|4340|4337|4341|4339|4343|4341|4337|4335|2725
1745851500000|2025-04-28 14:45:00|4339|4338|4336|4335|4342|4341|4335|4334|6682
1745851800000|2025-04-28 14:50:00|4335|4334|4332|4331|4336|4334|4330|4329|6149
1745852100000|2025-04-28 14:55:00|4331|4330|4331|4329|4331|4330|4324|4323|4880
1745852400000|2025-04-28 15:00:00|4332|4331|4334|4333|4335|4333|4331|4330|1157
1745852700000|2025-04-28 15:05:00|4333|4332|4331|4330|4334|4333|4330|4329|4582
1745853000000|2025-04-28 15:10:00|4330|4329|4334|4333|4334|4333|4330|4329|3163
1745853300000|2025-04-28 15:15:00|4333|4332|4331|4330|4333|4332|4330|4329|2778
1745853600000|2025-04-28 15:20:00|4332|4331|4333|4332|4335|4334|4330|4329|5305
1745853900000|2025-04-28 15:25:00|4332|4331|4334|4333|4334|4333|4330|4329|4452
1745910000000|2025-04-29 07:00:00|4358|4355|4388|4386|4403|4401|4357|4352|15326
1745910300000|2025-04-29 07:05:00|4387|4384|4420|4418|4421|4419|4387|4384|8638
1745910600000|2025-04-29 07:10:00|4419|4417|4420|4419|4420|4419|4407|4405|5638
1745910900000|2025-04-29 07:15:00|4419|4418|4411|4409|4421|4419|4404|4402|6836
1745911200000|2025-04-29 07:20:00|4410|4411|4420|4418|4420|4418|4410|4409|3692
1745911500000|2025-04-29 07:25:00|4421|4419|4420|4418|4422|4420|4416|4415|8838
1745911800000|2025-04-29 07:30:00|4419|4417|4430|4429|4431|4430|4415|4413|4554
1745912100000|2025-04-29 07:35:00|4429|4428|4436|4434|4437|4435|4426|4424|5719
1745912400000|2025-04-29 07:40:00|4437|4435|4437|4435|4443|4441|4431|4430|3811
1745912700000|2025-04-29 07:45:00|4436|4436|4436|4435|4443|4442|4436|4435|6802
1745913000000|2025-04-29 07:50:00|4437|4436|4440|4438|4441|4439|4436|4435|2380
1745913300000|2025-04-29 07:55:00|4439|4439|4440|4439|4444|4443|4439|4438|2950
1745913600000|2025-04-29 08:00:00|4439|4438|4439|4438|4442|4441|4437|4435|4133
1745913900000|2025-04-29 08:05:00|4434|4433|4435|4434|4444|4442|4432|4431|5504
1745914200000|2025-04-29 08:10:00|4434|4433|4410|4408|4436|4435|4409|4407|5845
1745914500000|2025-04-29 08:15:00|4409|4407|4416|4415|4422|4420|4407|4405|6982
1745914800000|2025-04-29 08:20:00|4414|4413|4429|4428|4430|4428|4412|4411|6556
1745915100000|2025-04-29 08:25:00|4428|4427|4433|4432|4439|4438|4422|4421|4316
1745915400000|2025-04-29 08:30:00|4434|4433|4431|4430|4434|4433|4428|4427|1512
1745915700000|2025-04-29 08:35:00|4430|4428|4428|4427|4434|4433|4428|4426|2435
1745916000000|2025-04-29 08:40:00|4427|4425|4428|4426|4431|4430|4423|4422|4924
1745916300000|2025-04-29 08:45:00|4427|4427|4434|4433|4435|4434|4426|4425|3747
1745916600000|2025-04-29 08:50:00|4435|4435|4436|4434|4437|4436|4434|4433|2098
1745916900000|2025-04-29 08:55:00|4435|4433|4430|4428|4435|4434|4429|4428|521
1745917200000|2025-04-29 09:00:00|4429|4429|4429|4427|4437|4435|4427|4426|2211
1745917500000|2025-04-29 09:05:00|4428|4428|4425|4423|4435|4433|4425|4423|2459
1745917800000|2025-04-29 09:10:00|4424|4422|4426|4424|4426|4425|4422|4420|1963
1745918100000|2025-04-29 09:15:00|4425|4423|4423|4422|4425|4423|4418|4416|1345
1745918400000|2025-04-29 09:20:00|4424|4423|4409|4408|4424|4423|4408|4407|4296
1745918700000|2025-04-29 09:25:00|4408|4407|4416|4414|4416|4414|4407|4405|2503
1745919000000|2025-04-29 09:30:00|4417|4415|4422|4420|4422|4421|4414|4412|2553
1745919300000|2025-04-29 09:35:00|4421|4421|4423|4422|4425|4423|4420|4419|4175
1745919600000|2025-04-29 09:40:00|4422|4421|4429|4428|4429|4428|4418|4416|2631
1745919900000|2025-04-29 09:45:00|4428|4427|4427|4426|4430|4429|4426|4425|1979
1745920200000|2025-04-29 09:50:00|4428|4427|4433|4432|4434|4432|4427|4426|2744
1745920500000|2025-04-29 09:55:00|4434|4433|4437|4436|4438|4437|4433|4432|1623
1745920800000|2025-04-29 10:00:00|4438|4433|4435|4433|4438|4436|4433|4431|1593
1745921100000|2025-04-29 10:05:00|4434|4432|4434|4433|4437|4436|4433|4431|913
1745921400000|2025-04-29 10:10:00|4435|4434|4433|4432|4437|4435|4433|4432|2178
1745921700000|2025-04-29 10:15:00|4434|4431|4432|4430|4434|4433|4431|4430|2442
1745922000000|2025-04-29 10:20:00|4431|4431|4434|4432|4434|4433|4431|4430|1013
1745922300000|2025-04-29 10:25:00|4433|4433|4434|4432|4436|4434|4433|4432|1629
1745922600000|2025-04-29 10:30:00|4435|4433|4426|4424|4435|4434|4426|4424|1589
1745922900000|2025-04-29 10:35:00|4427|4425|4421|4420|4427|4426|4421|4420|3395
1745923200000|2025-04-29 10:40:00|4422|4421|4420|4419|4424|4423|4418|4416|2891
1745923500000|2025-04-29 10:45:00|4421|4420|4418|4416|4427|4426|4416|4415|2952
1745923800000|2025-04-29 10:50:00|4417|4417|4416|4415|4418|4417|4412|4410|1200
1745924100000|2025-04-29 10:55:00|4415|4414|4411|4410|4415|4415|4409|4408|2474
1745924400000|2025-04-29 11:00:00|4410|4409|4403|4401|4410|4409|4403|4401|3918
1745924700000|2025-04-29 11:05:00|4405|4404|4404|4403|4408|4406|4402|4401|3346
1745925000000|2025-04-29 11:10:00|4403|4402|4394|4393|4403|4402|4394|4393|3428
1745925300000|2025-04-29 11:15:00|4397|4395|4396|4394|4399|4398|4394|4392|2315
1745925600000|2025-04-29 11:20:00|4397|4395|4396|4394|4398|4397|4394|4392|919
1745925900000|2025-04-29 11:25:00|4397|4395|4399|4398|4399|4398|4392|4391|1009
1745926200000|2025-04-29 11:30:00|4398|4397|4401|4399|4401|4399|4395|4394|2364
1745926500000|2025-04-29 11:35:00|4402|4400|4404|4402|4405|4403|4397|4395|1652
1745926800000|2025-04-29 11:40:00|4403|4401|4407|4405|4407|4406|4402|4401|3020
1745927100000|2025-04-29 11:45:00|4406|4406|4413|4411|4413|4411|4406|4405|2883
1745927400000|2025-04-29 11:50:00|4412|4412|4405|4403|4413|4412|4401|4399|4606
1745927700000|2025-04-29 11:55:00|4406|4404|4409|4407|4409|4408|4405|4403|1413
1745928000000|2025-04-29 12:00:00|4408|4406|4412|4411|4413|4412|4407|4405|3053
1745928300000|2025-04-29 12:05:00|4413|4410|4412|4411|4413|4411|4407|4406|1807
1745928600000|2025-04-29 12:10:00|4413|4412|4412|4411|4414|4413|4407|4406|4754
1745928900000|2025-04-29 12:15:00|4411|4410|4408|4406|4413|4411|4405|4404|2872
1745929200000|2025-04-29 12:20:00|4407|4405|4413|4411|4414|4412|4405|4404|2852
1745929500000|2025-04-29 12:25:00|4414|4412|4410|4409|4414|4413|4409|4408|2285
1745929800000|2025-04-29 12:30:00|4409|4408|4416|4414|4417|4415|4409|4407|2121
1745930100000|2025-04-29 12:35:00|4415|4413|4416|4414|4417|4416|4413|4412|1408
1745930400000|2025-04-29 12:40:00|4415|4413|4418|4417|4420|4419|4414|4412|3360
1745930700000|2025-04-29 12:45:00|4419|4418|4415|4413|4419|4418|4412|4411|3293
1745931000000|2025-04-29 12:50:00|4414|4412|4409|4408|4414|4412|4407|4406|2075
1745931300000|2025-04-29 12:55:00|4412|4411|4412|4410|4413|4411|4410|4408|1713
1745931600000|2025-04-29 13:00:00|4414|4412|4400|4398|4416|4414|4398|4397|3842
1745931900000|2025-04-29 13:05:00|4399|4399|4394|4393|4402|4400|4394|4392|4007
1745932200000|2025-04-29 13:10:00|4393|4392|4388|4387|4394|4393|4385|4384|4423
1745932500000|2025-04-29 13:15:00|4389|4388|4381|4380|4389|4388|4380|4378|4623
1745932800000|2025-04-29 13:20:00|4379|4378|4403|4402|4403|4402|4379|4377|3794
1745933100000|2025-04-29 13:25:00|4402|4401|4404|4402|4405|4403|4398|4397|1140
1745933400000|2025-04-29 13:30:00|4405|4403|4407|4405|4412|4410|4404|4402|6373
1745933700000|2025-04-29 13:35:00|4404|4403|4407|4406|4409|4407|4401|4400|6049
1745934000000|2025-04-29 13:40:00|4408|4407|4409|4408|4412|4411|4407|4405|3407
1745934300000|2025-04-29 13:45:00|4410|4406|4406|4405|4410|4406|4399|4398|4837
1745934600000|2025-04-29 13:50:00|4405|4404|4410|4409|4411|4410|4404|4403|5248
1745934900000|2025-04-29 13:55:00|4409|4408|4407|4406|4412|4411|4403|4401|2974
1745935200000|2025-04-29 14:00:00|4404|4405|4408|4407|4410|4409|4401|4399|5880
1745935500000|2025-04-29 14:05:00|4409|4409|4407|4405|4412|4410|4406|4405|3517
1745935800000|2025-04-29 14:10:00|4406|4404|4407|4405|4408|4407|4404|4403|2036
1745936100000|2025-04-29 14:15:00|4406|4404|4404|4403|4406|4405|4400|4399|5084
1745936400000|2025-04-29 14:20:00|4403|4402|4406|4404|4410|4408|4401|4399|2166
1745936700000|2025-04-29 14:25:00|4407|4405|4408|4406|4409|4408|4407|4405|1334
1745937000000|2025-04-29 14:30:00|4407|4407|4409|4408|4411|4410|4407|4405|3496
1745937300000|2025-04-29 14:35:00|4408|4407|4407|4405|4409|4408|4406|4404|1255
1745937600000|2025-04-29 14:40:00|4408|4406|4407|4406|4410|4409|4406|4405|5130
1745937900000|2025-04-29 14:45:00|4406|4405|4405|4403|4407|4405|4403|4402|1798
1745938200000|2025-04-29 14:50:00|4404|4402|4403|4402|4406|4405|4401|4400|3555
1745938500000|2025-04-29 14:55:00|4404|4403|4400|4399|4405|4403|4399|4397|4447
1745938800000|2025-04-29 15:00:00|4399|4398|4394|4393|4399|4398|4393|4392|3165
1745939100000|2025-04-29 15:05:00|4395|4394|4398|4397|4400|4399|4395|4394|5181
1745939400000|2025-04-29 15:10:00|4397|4396|4396|4395|4400|4399|4396|4395|4560
1745939700000|2025-04-29 15:15:00|4395|4394|4397|4396|4398|4397|4388|4387|4668
1745940000000|2025-04-29 15:20:00|4398|4397|4409|4408|4411|4410|4398|4397|5978
1745940300000|2025-04-29 15:25:00|4408|4407|4405|4404|4408|4407|4405|4404|4313
1745996400000|2025-04-30 07:00:00|4620|4617|4627|4624|4644|4639|4596|4592|9203
1745996700000|2025-04-30 07:05:00|4630|4626|4601|4598|4645|4640|4584|4583|29542
1745997000000|2025-04-30 07:10:00|4598|4594|4639|4637|4645|4643|4593|4590|37248
1745997300000|2025-04-30 07:15:00|4638|4635|4612|4609|4638|4635|4604|4602|23440
1745997600000|2025-04-30 07:20:00|4611|4610|4627|4625|4632|4629|4599|4598|13706
1745997900000|2025-04-30 07:25:00|4628|4626|4600|4598|4633|4631|4569|4567|19407
1745998200000|2025-04-30 07:30:00|4596|4594|4599|4597|4610|4608|4585|4583|10537
1745998500000|2025-04-30 07:35:00|4600|4598|4600|4598|4600|4599|4588|4586|7425
1745998800000|2025-04-30 07:40:00|4599|4597|4585|4583|4599|4597|4583|4580|5664
1745999100000|2025-04-30 07:45:00|4584|4582|4591|4589|4598|4596|4584|4582|4890
1745999400000|2025-04-30 07:50:00|4590|4588|4595|4592|4595|4594|4572|4570|6813
1745999700000|2025-04-30 07:55:00|4599|4598|4616|4614|4621|4620|4599|4598|8047
1746000000000|2025-04-30 08:00:00|4615|4615|4583|4582|4619|4617|4580|4578|8402
1746000300000|2025-04-30 08:05:00|4586|4581|4588|4586|4594|4592|4576|4574|8892
1746000600000|2025-04-30 08:10:00|4587|4585|4573|4571|4594|4592|4573|4571|4025
1746000900000|2025-04-30 08:15:00|4575|4573|4574|4573|4585|4583|4573|4572|6063
1746001200000|2025-04-30 08:20:00|4576|4574|4552|4550|4576|4574|4546|4544|6053
1746001500000|2025-04-30 08:25:00|4551|4549|4543|4542|4551|4550|4537|4536|7713
1746001800000|2025-04-30 08:30:00|4542|4541|4530|4528|4546|4544|4527|4525|5341
1746002100000|2025-04-30 08:35:00|4529|4526|4521|4519|4529|4527|4510|4509|10125
1746002400000|2025-04-30 08:40:00|4519|4518|4498|4496|4527|4526|4495|4493|27371
1746002700000|2025-04-30 08:45:00|4499|4497|4491|4489|4508|4506|4490|4488|7463
1746003000000|2025-04-30 08:50:00|4492|4490|4462|4460|4493|4491|4459|4457|8850
1746003300000|2025-04-30 08:55:00|4463|4462|4436|4433|4463|4462|4432|4430|11654
1746003600000|2025-04-30 09:00:00|4437|4434|4429|4427|4437|4434|4418|4415|9074
1746003900000|2025-04-30 09:05:00|4430|4428|4437|4435|4440|4439|4425|4423|9470
1746004200000|2025-04-30 09:10:00|4436|4437|4419|4417|4440|4439|4418|4416|15023
1746004500000|2025-04-30 09:15:00|4416|4415|4416|4413|4423|4421|4408|4407|6826
1746004800000|2025-04-30 09:20:00|4420|4414|4399|4397|4420|4418|4397|4395|5964
1746005100000|2025-04-30 09:25:00|4397|4395|4413|4411|4419|4418|4393|4392|8883
1746005400000|2025-04-30 09:30:00|4414|4412|4409|4408|4420|4419|4401|4400|5854
1746005700000|2025-04-30 09:35:00|4410|4407|4399|4397|4411|4410|4398|4397|10799
1746006000000|2025-04-30 09:40:00|4397|4396|4380|4378|4397|4396|4375|4373|9031
1746006300000|2025-04-30 09:45:00|4379|4379|4385|4384|4389|4388|4377|4375|7450
1746006600000|2025-04-30 09:50:00|4383|4382|4382|4380|4391|4389|4379|4378|20500
1746006900000|2025-04-30 09:55:00|4383|4381|4380|4379|4389|4387|4379|4377|25431
1746007200000|2025-04-30 10:00:00|4379|4377|4385|4383|4390|4389|4379|4377|6105
1746007500000|2025-04-30 10:05:00|4386|4384|4386|4384|4388|4386|4377|4375|4395
1746007800000|2025-04-30 10:10:00|4387|4385|4388|4386|4395|4393|4386|4384|2792
1746008100000|2025-04-30 10:15:00|4387|4387|4388|4387|4390|4388|4382|4381|2505
1746008400000|2025-04-30 10:20:00|4389|4389|4383|4382|4391|4389|4383|4382|2941
1746008700000|2025-04-30 10:25:00|4385|4383|4380|4378|4386|4384|4372|4371|4165
1746009000000|2025-04-30 10:30:00|4376|4375|4372|4370|4376|4375|4359|4358|5293
1746009300000|2025-04-30 10:35:00|4373|4371|4379|4377|4381|4379|4368|4366|2935
1746009600000|2025-04-30 10:40:00|4382|4380|4397|4395|4397|4395|4381|4379|1930
1746009900000|2025-04-30 10:45:00|4400|4396|4402|4400|4418|4417|4400|4396|6086
1746010200000|2025-04-30 10:50:00|4399|4401|4395|4394|4400|4401|4393|4392|2467
1746010500000|2025-04-30 10:55:00|4394|4393|4390|4389|4400|4398|4390|4389|3670
1746010800000|2025-04-30 11:00:00|4391|4392|4421|4420|4424|4422|4389|4388|15623
1746011100000|2025-04-30 11:05:00|4422|4419|4432|4430|4433|4431|4418|4416|4887
1746011400000|2025-04-30 11:10:00|4431|4429|4454|4452|4463|4461|4431|4429|8537
1746011700000|2025-04-30 11:15:00|4453|4453|4435|4434|4453|4453|4435|4434|13592
1746012000000|2025-04-30 11:20:00|4429|4428|4432|4431|4435|4433|4429|4427|4146
1746012300000|2025-04-30 11:25:00|4435|4433|4447|4446|4450|4448|4435|4433|2350
1746012600000|2025-04-30 11:30:00|4446|4445|4441|4439|4450|4448|4441|4439|2831
1746012900000|2025-04-30 11:35:00|4440|4438|4436|4435|4440|4438|4431|4430|2667
1746013200000|2025-04-30 11:40:00|4435|4434|4438|4436|4441|4440|4435|4433|1786
1746013500000|2025-04-30 11:45:00|4437|4435|4412|4410|4438|4436|4410|4409|4252
1746013800000|2025-04-30 11:50:00|4411|4409|4415|4414|4421|4419|4410|4408|1689
1746014100000|2025-04-30 11:55:00|4416|4413|4417|4415|4421|4420|4413|4411|2021
1746014400000|2025-04-30 12:00:00|4418|4416|4414|4412|4419|4417|4408|4407|1735
1746014700000|2025-04-30 12:05:00|4415|4413|4407|4405|4417|4415|4403|4402|2232
1746015000000|2025-04-30 12:10:00|4406|4404|4414|4412|4418|4417|4406|4404|919
1746015300000|2025-04-30 12:15:00|4413|4410|4407|4405|4417|4415|4407|4405|2213
1746015600000|2025-04-30 12:20:00|4406|4403|4395|4393|4407|4403|4389|4387|3054
1746015900000|2025-04-30 12:25:00|4394|4392|4396|4393|4402|4401|4393|4391|1348
1746016200000|2025-04-30 12:30:00|4397|4398|4376|4374|4400|4398|4374|4372|4921
1746016500000|2025-04-30 12:35:00|4377|4375|4364|4362|4377|4376|4359|4357|6864
1746016800000|2025-04-30 12:40:00|4365|4363|4356|4354|4369|4367|4353|4352|4032
1746017100000|2025-04-30 12:45:00|4354|4353|4344|4343|4358|4356|4336|4334|4975
1746017400000|2025-04-30 12:50:00|4345|4344|4360|4359|4361|4359|4345|4344|5067
1746017700000|2025-04-30 12:55:00|4361|4360|4365|4363|4369|4367|4359|4358|4862
1746018000000|2025-04-30 13:00:00|4366|4364|4374|4372|4376|4374|4364|4362|4528
1746018300000|2025-04-30 13:05:00|4375|4373|4378|4375|4385|4383|4374|4372|15550
1746018600000|2025-04-30 13:10:00|4377|4376|4374|4372|4382|4380|4371|4370|2827
1746018900000|2025-04-30 13:15:00|4372|4371|4380|4379|4386|4385|4372|4371|3431
1746019200000|2025-04-30 13:20:00|4381|4380|4382|4380|4383|4382|4379|4378|2887
1746019500000|2025-04-30 13:25:00|4381|4381|4387|4385|4392|4390|4381|4381|2277
1746019800000|2025-04-30 13:30:00|4386|4384|4376|4374|4386|4385|4372|4371|5002
1746020100000|2025-04-30 13:35:00|4377|4376|4385|4383|4385|4384|4370|4369|6088
1746020400000|2025-04-30 13:40:00|4386|4384|4391|4389|4392|4389|4385|4382|4545
1746020700000|2025-04-30 13:45:00|4390|4387|4417|4415|4423|4422|4388|4386|6792
1746021000000|2025-04-30 13:50:00|4414|4413|4413|4411|4428|4426|4408|4407|4324
1746021300000|2025-04-30 13:55:00|4416|4414|4428|4424|4428|4425|4413|4412|10761
1746021600000|2025-04-30 14:00:00|4427|4425|4461|4459|4461|4460|4423|4421|14090
1746021900000|2025-04-30 14:05:00|4460|4458|4475|4473|4480|4478|4456|4455|7228
1746022200000|2025-04-30 14:10:00|4476|4474|4496|4494|4500|4499|4470|4469|7590
1746022500000|2025-04-30 14:15:00|4494|4495|4481|4480|4499|4498|4481|4480|8655
1746022800000|2025-04-30 14:20:00|4482|4481|4490|4488|4500|4498|4481|4480|9851
1746023100000|2025-04-30 14:25:00|4489|4487|4502|4500|4503|4502|4487|4485|6660
1746023400000|2025-04-30 14:30:00|4501|4499|4514|4512|4528|4526|4500|4498|9307
1746023700000|2025-04-30 14:35:00|4512|4513|4526|4524|4526|4524|4503|4502|6072
1746024000000|2025-04-30 14:40:00|4527|4525|4530|4528|4533|4531|4521|4520|9497
1746024300000|2025-04-30 14:45:00|4529|4529|4531|4530|4535|4534|4525|4523|9667
1746024600000|2025-04-30 14:50:00|4532|4529|4532|4530|4539|4537|4526|4524|5054
1746024900000|2025-04-30 14:55:00|4530|4529|4532|4530|4535|4534|4517|4515|7076
1746025200000|2025-04-30 15:00:00|4534|4532|4531|4529|4535|4534|4524|4523|7717
1746025500000|2025-04-30 15:05:00|4530|4527|4533|4531|4534|4532|4526|4525|4540
1746025800000|2025-04-30 15:10:00|4534|4532|4544|4543|4547|4545|4532|4531|8606
1746026100000|2025-04-30 15:15:00|4543|4542|4535|4534|4543|4542|4529|4528|11113
1746026400000|2025-04-30 15:20:00|4536|4535|4536|4534|4547|4546|4534|4533|13537
1746026700000|2025-04-30 15:25:00|4535|4536|4540|4538|4543|4542|4530|4529|9984
1746169200000|2025-05-02 07:00:00|4559|4555|4553|4550|4620|4616|4533|4530|13142
1746169500000|2025-05-02 07:05:00|4555|4552|4564|4563|4570|4568|4533|4531|16215
1746169800000|2025-05-02 07:10:00|4565|4562|4604|4602|4610|4608|4559|4557|20846
1746170100000|2025-05-02 07:15:00|4607|4603|4609|4608|4616|4614|4600|4598|7283
1746170400000|2025-05-02 07:20:00|4610|4609|4603|4601|4612|4611|4600|4599|6039
1746170700000|2025-05-02 07:25:00|4605|4603|4611|4609|4622|4621|4602|4601|4983
1746171000000|2025-05-02 07:30:00|4610|4608|4597|4595|4613|4612|4595|4593|6832
1746171300000|2025-05-02 07:35:00|4598|4596|4594|4591|4608|4606|4589|4588|4769
1746171600000|2025-05-02 07:40:00|4591|4589|4589|4587|4591|4589|4574|4573|3214
1746171900000|2025-05-02 07:45:00|4590|4588|4610|4608|4611|4610|4590|4587|4313
1746172200000|2025-05-02 07:50:00|4609|4609|4604|4603|4611|4610|4603|4602|7351
1746172500000|2025-05-02 07:55:00|4608|4606|4608|4607|4613|4612|4607|4606|1518
1746172800000|2025-05-02 08:00:00|4610|4608|4604|4602|4610|4608|4597|4596|4130
1746173100000|2025-05-02 08:05:00|4606|4603|4616|4615|4617|4615|4597|4595|4084
1746173400000|2025-05-02 08:10:00|4618|4616|4613|4611|4618|4617|4610|4609|1580
1746173700000|2025-05-02 08:15:00|4615|4612|4612|4611|4619|4617|4609|4607|2395
1746174000000|2025-05-02 08:20:00|4611|4609|4583|4582|4611|4609|4580|4579|4206
1746174300000|2025-05-02 08:25:00|4584|4581|4590|4589|4594|4593|4578|4577|4501
1746174600000|2025-05-02 08:30:00|4588|4587|4597|4595|4597|4595|4581|4579|4801
1746174900000|2025-05-02 08:35:00|4596|4596|4597|4595|4604|4603|4595|4594|4041
1746175200000|2025-05-02 08:40:00|4598|4597|4597|4596|4600|4599|4594|4593|3734
1746175500000|2025-05-02 08:45:00|4599|4597|4594|4593|4599|4597|4591|4590|7123
1746175800000|2025-05-02 08:50:00|4593|4592|4610|4608|4611|4609|4592|4590|3217
1746176100000|2025-05-02 08:55:00|4609|4609|4609|4608|4615|4613|4605|4604|2338
1746176400000|2025-05-02 09:00:00|4608|4607|4606|4604|4612|4611|4604|4602|3193
1746176700000|2025-05-02 09:05:00|4604|4603|4605|4603|4615|4614|4603|4602|4204
1746177000000|2025-05-02 09:10:00|4606|4604|4610|4609|4613|4611|4606|4604|3879
1746177300000|2025-05-02 09:15:00|4611|4610|4607|4606|4614|4612|4604|4602|4381
1746177600000|2025-05-02 09:20:00|4608|4607|4610|4608|4610|4609|4605|4604|1933
1746177900000|2025-05-02 09:25:00|4611|4609|4611|4610|4614|4613|4610|4609|3698
1746178200000|2025-05-02 09:30:00|4612|4609|4596|4594|4612|4609|4596|4594|3659
1746178500000|2025-05-02 09:35:00|4595|4593|4594|4592|4601|4600|4594|4592|3475
1746178800000|2025-05-02 09:40:00|4593|4590|4577|4576|4593|4590|4574|4573|5348
1746179100000|2025-05-02 09:45:00|4575|4573|4584|4582|4585|4583|4563|4561|7407
1746179400000|2025-05-02 09:50:00|4585|4583|4594|4592|4600|4599|4585|4583|7436
1746179700000|2025-05-02 09:55:00|4593|4593|4595|4593|4603|4601|4593|4592|3773
1746180000000|2025-05-02 10:00:00|4596|4594|4587|4586|4597|4595|4585|4583|4028
1746180300000|2025-05-02 10:05:00|4586|4585|4577|4575|4587|4585|4576|4575|2815
1746180600000|2025-05-02 10:10:00|4576|4573|4576|4575|4582|4581|4573|4571|4922
1746180900000|2025-05-02 10:15:00|4575|4573|4588|4586|4589|4588|4568|4565|3011
1746181200000|2025-05-02 10:20:00|4589|4587|4591|4590|4596|4594|4588|4587|3574
1746181500000|2025-05-02 10:25:00|4592|4591|4598|4596|4599|4598|4589|4588|888
1746181800000|2025-05-02 10:30:00|4597|4595|4593|4591|4600|4598|4591|4589|2541
1746182100000|2025-05-02 10:35:00|4592|4592|4578|4577|4593|4592|4576|4575|5039
1746182400000|2025-05-02 10:40:00|4579|4578|4584|4583|4584|4583|4577|4576|3294
1746182700000|2025-05-02 10:45:00|4585|4584|4592|4591|4592|4591|4573|4571|5383
1746183000000|2025-05-02 10:50:00|4593|4592|4588|4587|4594|4593|4586|4585|2969
1746183300000|2025-05-02 10:55:00|4585|4583|4581|4579|4585|4584|4581|4579|878
1746183600000|2025-05-02 11:00:00|4580|4580|4588|4587|4588|4587|4580|4580|979
1746183900000|2025-05-02 11:05:00|4587|4586|4589|4588|4590|4589|4584|4583|1974
1746184200000|2025-05-02 11:10:00|4587|4586|4583|4581|4589|4588|4583|4581|1043
1746184500000|2025-05-02 11:15:00|4584|4583|4589|4588|4589|4588|4583|4581|2699
1746184800000|2025-05-02 11:20:00|4590|4589|4595|4594|4595|4594|4590|4589|2470
1746185100000|2025-05-02 11:25:00|4597|4593|4600|4599|4601|4599|4597|4593|1859
1746185400000|2025-05-02 11:30:00|4601|4598|4599|4597|4601|4598|4594|4593|3662
1746185700000|2025-05-02 11:35:00|4598|4596|4594|4592|4600|4598|4592|4590|1878
1746186000000|2025-05-02 11:40:00|4593|4591|4591|4590|4597|4595|4589|4588|1711
1746186300000|2025-05-02 11:45:00|4592|4591|4587|4585|4593|4591|4586|4585|1195
1746186600000|2025-05-02 11:50:00|4588|4586|4596|4595|4597|4596|4586|4585|2421
1746186900000|2025-05-02 11:55:00|4598|4597|4597|4595|4599|4598|4594|4592|3747
1746187200000|2025-05-02 12:00:00|4596|4596|4594|4593|4599|4598|4594|4593|2126
1746187500000|2025-05-02 12:05:00|4595|4594|4596|4594|4596|4595|4594|4592|1139
1746187800000|2025-05-02 12:10:00|4595|4593|4591|4589|4595|4594|4588|4587|1696
1746188100000|2025-05-02 12:15:00|4589|4587|4591|4590|4591|4590|4587|4585|646
1746188400000|2025-05-02 12:20:00|4593|4591|4596|4595|4599|4598|4593|4591|3237
1746188700000|2025-05-02 12:25:00|4598|4594|4594|4593|4598|4596|4592|4590|751
1746189000000|2025-05-02 12:30:00|4601|4597|4610|4608|4618|4616|4601|4597|3121
1746189300000|2025-05-02 12:35:00|4611|4610|4626|4624|4631|4630|4611|4610|5583
1746189600000|2025-05-02 12:40:00|4629|4627|4616|4615|4629|4627|4616|4614|3525
1746189900000|2025-05-02 12:45:00|4619|4617|4624|4623|4625|4624|4615|4614|3579
1746190200000|2025-05-02 12:50:00|4625|4624|4637|4635|4637|4636|4615|4614|4099
1746190500000|2025-05-02 12:55:00|4636|4636|4639|4638|4642|4640|4636|4635|1981
1746190800000|2025-05-02 13:00:00|4640|4639|4638|4636|4641|4640|4634|4632|1872
1746191100000|2025-05-02 13:05:00|4637|4637|4639|4637|4640|4638|4634|4633|3824
1746191400000|2025-05-02 13:10:00|4640|4638|4636|4635|4640|4639|4630|4628|4282
1746191700000|2025-05-02 13:15:00|4637|4633|4622|4621|4637|4634|4620|4619|4963
1746192000000|2025-05-02 13:20:00|4624|4622|4623|4621|4626|4624|4619|4618|2359
1746192300000|2025-05-02 13:25:00|4625|4622|4640|4638|4640|4638|4624|4622|1484
1746192600000|2025-05-02 13:30:00|4642|4639|4632|4631|4643|4642|4631|4630|5204
1746192900000|2025-05-02 13:35:00|4633|4632|4634|4632|4636|4635|4627|4625|3362
1746193200000|2025-05-02 13:40:00|4635|4633|4626|4625|4635|4634|4623|4622|1950
1746193500000|2025-05-02 13:45:00|4627|4626|4627|4626|4635|4634|4626|4625|3842
1746193800000|2025-05-02 13:50:00|4628|4627|4632|4631|4633|4631|4622|4621|4937
1746194100000|2025-05-02 13:55:00|4633|4632|4637|4635|4637|4636|4628|4627|5136
1746194400000|2025-05-02 14:00:00|4639|4636|4638|4637|4642|4641|4635|4634|5112
1746194700000|2025-05-02 14:05:00|4636|4635|4642|4641|4644|4643|4636|4635|2216
1746195000000|2025-05-02 14:10:00|4641|4640|4646|4645|4646|4645|4639|4638|5924
1746195300000|2025-05-02 14:15:00|4645|4644|4649|4648|4658|4657|4641|4640|6841
1746195600000|2025-05-02 14:20:00|4648|4647|4655|4653|4656|4655|4646|4645|3841
1746195900000|2025-05-02 14:25:00|4656|4655|4662|4661|4664|4662|4656|4655|4539
1746196200000|2025-05-02 14:30:00|4664|4662|4659|4658|4664|4663|4656|4655|3011
1746196500000|2025-05-02 14:35:00|4662|4660|4660|4659|4662|4661|4659|4658|3886
1746196800000|2025-05-02 14:40:00|4661|4660|4660|4659|4663|4662|4656|4654|12022
1746197100000|2025-05-02 14:45:00|4661|4658|4652|4651|4661|4659|4646|4645|5344
1746197400000|2025-05-02 14:50:00|4651|4650|4653|4652|4654|4652|4645|4643|2695
1746197700000|2025-05-02 14:55:00|4654|4653|4659|4657|4659|4658|4654|4653|2887
1746198000000|2025-05-02 15:00:00|4660|4659|4650|4648|4661|4660|4646|4645|3818
1746198300000|2025-05-02 15:05:00|4651|4649|4650|4648|4651|4650|4646|4645|2699
1746198600000|2025-05-02 15:10:00|4649|4649|4652|4650|4654|4653|4649|4648|4067
1746198900000|2025-05-02 15:15:00|4651|4651|4649|4648|4653|4651|4649|4648|2060
1746199200000|2025-05-02 15:20:00|4650|4649|4654|4652|4655|4654|4649|4648|3709
1746199500000|2025-05-02 15:25:00|4653|4653|4650|4649|4653|4653|4649|4648|5044
1746428400000|2025-05-05 07:00:00|4637|4635|4627|4623|4646|4643|4624|4622|2148
1746428700000|2025-05-05 07:05:00|4631|4628|4610|4607|4635|4632|4608|4605|7614
1746429000000|2025-05-05 07:10:00|4611|4608|4617|4614|4620|4618|4602|4600|2519
1746429300000|2025-05-05 07:15:00|4616|4613|4611|4609|4616|4613|4606|4603|2190
1746429600000|2025-05-05 07:20:00|4608|4606|4610|4608|4610|4608|4604|4603|2328
1746429900000|2025-05-05 07:25:00|4611|4607|4602|4600|4611|4607|4599|4596|3479
1746430200000|2025-05-05 07:30:00|4604|4602|4610|4608|4610|4609|4600|4599|3549
1746430500000|2025-05-05 07:35:00|4608|4606|4608|4606|4616|4614|4606|4604|1198
1746430800000|2025-05-05 07:40:00|4607|4608|4609|4608|4613|4611|4607|4606|1178
1746431100000|2025-05-05 07:45:00|4610|4607|4607|4605|4611|4610|4603|4601|1217
1746431400000|2025-05-05 07:50:00|4606|4604|4611|4610|4613|4611|4604|4602|2758
1746431700000|2025-05-05 07:55:00|4612|4611|4613|4612|4616|4615|4610|4608|3170
1746432000000|2025-05-05 08:00:00|4615|4613|4621|4619|4621|4620|4612|4611|1224
1746432300000|2025-05-05 08:05:00|4620|4618|4631|4629|4631|4629|4619|4618|2666
1746432600000|2025-05-05 08:10:00|4630|4628|4630|4628|4635|4634|4629|4628|3715
1746432900000|2025-05-05 08:15:00|4629|4627|4631|4630|4633|4631|4626|4625|2641
1746433200000|2025-05-05 08:20:00|4632|4631|4632|4630|4634|4632|4628|4626|2615
1746433500000|2025-05-05 08:25:00|4631|4629|4634|4632|4634|4632|4631|4629|1860
1746433800000|2025-05-05 08:30:00|4633|4633|4643|4641|4645|4643|4633|4633|3648
1746434100000|2025-05-05 08:35:00|4642|4640|4645|4643|4645|4644|4641|4640|2214
1746434400000|2025-05-05 08:40:00|4643|4642|4642|4640|4643|4642|4635|4634|1947
1746434700000|2025-05-05 08:45:00|4641|4639|4638|4636|4642|4640|4636|4635|5219
1746435000000|2025-05-05 08:50:00|4637|4635|4638|4636|4638|4637|4636|4635|729
1746435300000|2025-05-05 08:55:00|4636|4635|4647|4645|4647|4645|4636|4635|1736
1746435600000|2025-05-05 09:00:00|4648|4646|4658|4656|4658|4657|4646|4644|6877
1746435900000|2025-05-05 09:05:00|4656|4655|4662|4661|4662|4661|4655|4653|3569
1746436200000|2025-05-05 09:10:00|4664|4662|4657|4655|4665|4663|4655|4654|3582
1746436500000|2025-05-05 09:15:00|4658|4656|4656|4654|4661|4660|4656|4654|3234
1746436800000|2025-05-05 09:20:00|4655|4652|4652|4650|4655|4652|4650|4649|2760
1746437100000|2025-05-05 09:25:00|4650|4649|4652|4650|4652|4651|4647|4645|2284
1746437400000|2025-05-05 09:30:00|4651|4651|4664|4662|4664|4662|4651|4650|1214
1746437700000|2025-05-05 09:35:00|4662|4660|4656|4655|4663|4661|4655|4653|2216
1746438000000|2025-05-05 09:40:00|4657|4656|4663|4661|4663|4661|4655|4653|529
1746438300000|2025-05-05 09:45:00|4662|4663|4666|4665|4668|4667|4661|4660|3139
1746438600000|2025-05-05 09:50:00|4667|4666|4664|4663|4670|4668|4663|4662|2054
1746438900000|2025-05-05 09:55:00|4663|4662|4663|4661|4665|4664|4661|4660|2761
1746439200000|2025-05-05 10:00:00|4664|4662|4655|4654|4665|4664|4655|4654|2019
1746439500000|2025-05-05 10:05:00|4654|4653|4651|4650|4654|4653|4649|4648|1822
1746439800000|2025-05-05 10:10:00|4652|4651|4652|4650|4652|4651|4651|4650|321
1746440100000|2025-05-05 10:15:00|4651|4649|4648|4647|4651|4650|4648|4647|1387
1746440400000|2025-05-05 10:20:00|4647|4646|4648|4646|4648|4647|4644|4643|1523
1746440700000|2025-05-05 10:25:00|4647|4645|4647|4646|4648|4646|4644|4643|2541
1746441000000|2025-05-05 10:30:00|4648|4647|4649|4648|4650|4649|4646|4645|519
1746441300000|2025-05-05 10:35:00|4648|4647|4651|4649|4652|4651|4648|4646|2392
1746441600000|2025-05-05 10:40:00|4650|4650|4649|4647|4652|4650|4649|4647|470
1746441900000|2025-05-05 10:45:00|4648|4648|4649|4648|4651|4649|4647|4646|528
1746442200000|2025-05-05 10:50:00|4650|4649|4652|4651|4652|4651|4648|4646|703
1746442500000|2025-05-05 10:55:00|4651|4650|4652|4650|4653|4652|4651|4650|1420
1746442800000|2025-05-05 11:00:00|4653|4651|4648|4647|4653|4651|4648|4646|1535
1746443100000|2025-05-05 11:05:00|4649|4646|4649|4647|4649|4647|4647|4646|705
1746443400000|2025-05-05 11:10:00|4648|4648|4645|4643|4649|4648|4643|4642|1081
1746443700000|2025-05-05 11:15:00|4644|4644|4636|4634|4645|4644|4635|4634|1098
1746444000000|2025-05-05 11:20:00|4635|4633|4633|4631|4637|4635|4633|4631|1803
1746444300000|2025-05-05 11:25:00|4632|4630|4633|4632|4634|4633|4630|4629|1867
1746444600000|2025-05-05 11:30:00|4632|4631|4629|4628|4632|4631|4629|4627|1328
1746444900000|2025-05-05 11:35:00|4630|4629|4630|4629|4630|4629|4628|4627|717
1746445200000|2025-05-05 11:40:00|4632|4628|4634|4632|4634|4633|4632|4628|1020
1746445500000|2025-05-05 11:45:00|4635|4633|4638|4637|4639|4638|4635|4633|569
1746445800000|2025-05-05 11:50:00|4637|4636|4633|4631|4637|4636|4631|4630|1453
1746446100000|2025-05-05 11:55:00|4632|4630|4629|4627|4633|4631|4628|4627|585
1746446400000|2025-05-05 12:00:00|4630|4628|4636|4635|4638|4637|4630|4628|3794
1746446700000|2025-05-05 12:05:00|4637|4634|4637|4635|4639|4637|4635|4634|1132
1746447000000|2025-05-05 12:10:00|4636|4636|4636|4634|4637|4636|4635|4634|1578
1746447300000|2025-05-05 12:15:00|4635|4635|4633|4631|4637|4635|4632|4631|2488
1746447600000|2025-05-05 12:20:00|4632|4632|4633|4632|4634|4632|4631|4630|1318
1746447900000|2025-05-05 12:25:00|4634|4633|4637|4636|4637|4636|4634|4633|1261
1746448200000|2025-05-05 12:30:00|4639|4637|4638|4636|4639|4637|4636|4635|1338
1746448500000|2025-05-05 12:35:00|4639|4637|4639|4638|4641|4639|4636|4635|3171
1746448800000|2025-05-05 12:40:00|4640|4639|4640|4638|4640|4639|4638|4637|1469
1746449100000|2025-05-05 12:45:00|4639|4639|4636|4635|4639|4639|4635|4634|2022
1746449400000|2025-05-05 12:50:00|4637|4636|4642|4640|4642|4640|4637|4635|1416
1746449700000|2025-05-05 12:55:00|4643|4641|4636|4635|4643|4642|4633|4631|2437
1746450000000|2025-05-05 13:00:00|4635|4634|4625|4623|4635|4634|4624|4623|6595
1746450300000|2025-05-05 13:05:00|4624|4624|4620|4618|4628|4627|4619|4618|1608
1746450600000|2025-05-05 13:10:00|4621|4619|4608|4607|4621|4620|4608|4607|2390
1746450900000|2025-05-05 13:15:00|4607|4606|4611|4610|4612|4610|4605|4604|3271
1746451200000|2025-05-05 13:20:00|4612|4611|4617|4615|4617|4615|4612|4610|1788
1746451500000|2025-05-05 13:25:00|4616|4616|4620|4619|4620|4619|4616|4615|2600
1746451800000|2025-05-05 13:30:00|4621|4620|4624|4623|4624|4623|4617|4615|3128
1746452100000|2025-05-05 13:35:00|4623|4622|4629|4627|4630|4629|4622|4621|4856
1746452400000|2025-05-05 13:40:00|4630|4628|4630|4629|4631|4629|4630|4628|1666
1746452700000|2025-05-05 13:45:00|4629|4628|4622|4620|4629|4628|4621|4620|2106
1746453000000|2025-05-05 13:50:00|4621|4621|4622|4621|4622|4621|4619|4617|1748
1746453300000|2025-05-05 13:55:00|4623|4620|4623|4622|4625|4623|4620|4619|1148
1746453600000|2025-05-05 14:00:00|4631|4627|4624|4622|4638|4634|4624|4622|3979
1746453900000|2025-05-05 14:05:00|4622|4621|4633|4631|4635|4634|4622|4621|4611
1746454200000|2025-05-05 14:10:00|4634|4632|4640|4638|4641|4640|4634|4632|3605
1746454500000|2025-05-05 14:15:00|4639|4639|4641|4640|4642|4641|4639|4638|1970
1746454800000|2025-05-05 14:20:00|4640|4639|4637|4636|4642|4640|4637|4636|1728
1746455100000|2025-05-05 14:25:00|4638|4637|4640|4638|4640|4638|4637|4636|1705
1746455400000|2025-05-05 14:30:00|4641|4640|4642|4641|4643|4642|4641|4639|1439
1746455700000|2025-05-05 14:35:00|4644|4642|4644|4643|4646|4645|4643|4642|1441
1746456000000|2025-05-05 14:40:00|4643|4642|4648|4647|4648|4647|4643|4642|3587
1746456300000|2025-05-05 14:45:00|4649|4646|4648|4646|4649|4647|4646|4645|1778
1746456600000|2025-05-05 14:50:00|4647|4647|4646|4645|4649|4648|4646|4644|1509
1746456900000|2025-05-05 14:55:00|4647|4646|4650|4649|4651|4649|4646|4645|4522
1746457200000|2025-05-05 15:00:00|4651|4648|4644|4643|4651|4649|4643|4642|1970
1746457500000|2025-05-05 15:05:00|4643|4642|4635|4634|4643|4642|4635|4634|5431
1746457800000|2025-05-05 15:10:00|4634|4633|4637|4636|4638|4637|4632|4630|3857
1746458100000|2025-05-05 15:15:00|4638|4637|4639|4638|4640|4639|4636|4635|3684
1746458400000|2025-05-05 15:20:00|4640|4639|4639|4638|4640|4639|4638|4637|1960
1746458700000|2025-05-05 15:25:00|4638|4637|4638|4636|4639|4638|4635|4634|3199
1746514800000|2025-05-06 07:00:00|4665|4662|4676|4674|4685|4682|4662|4656|6600
1746515100000|2025-05-06 07:05:00|4675|4673|4658|4656|4676|4674|4649|4646|3162
1746515400000|2025-05-06 07:10:00|4660|4658|4650|4648|4660|4659|4648|4645|2732
1746515700000|2025-05-06 07:15:00|4649|4647|4651|4650|4663|4662|4648|4647|4311
1746516000000|2025-05-06 07:20:00|4652|4649|4655|4653|4661|4659|4646|4645|5035
1746516300000|2025-05-06 07:25:00|4656|4654|4663|4661|4666|4665|4656|4654|3195
1746516600000|2025-05-06 07:30:00|4662|4662|4656|4655|4668|4667|4655|4654|3397
1746516900000|2025-05-06 07:35:00|4657|4656|4660|4659|4663|4662|4654|4653|2342
1746517200000|2025-05-06 07:40:00|4659|4658|4650|4649|4662|4661|4649|4648|3513
1746517500000|2025-05-06 07:45:00|4651|4650|4646|4645|4652|4651|4645|4644|5437
1746517800000|2025-05-06 07:50:00|4645|4644|4646|4645|4649|4647|4643|4641|4164
1746518100000|2025-05-06 07:55:00|4647|4644|4643|4642|4647|4646|4642|4641|2928
1746518400000|2025-05-06 08:00:00|4644|4641|4620|4618|4647|4645|4617|4615|4957
1746518700000|2025-05-06 08:05:00|4619|4617|4623|4621|4628|4626|4617|4615|6158
1746519000000|2025-05-06 08:10:00|4622|4622|4614|4612|4623|4622|4602|4601|7050
1746519300000|2025-05-06 08:15:00|4613|4613|4607|4606|4615|4613|4607|4605|7195
1746519600000|2025-05-06 08:20:00|4606|4605|4605|4604|4608|4607|4600|4599|5826
1746519900000|2025-05-06 08:25:00|4606|4605|4608|4607|4615|4614|4606|4604|2810
1746520200000|2025-05-06 08:30:00|4607|4606|4606|4604|4609|4607|4602|4601|3829
1746520500000|2025-05-06 08:35:00|4607|4605|4607|4605|4608|4607|4605|4604|3571
1746520800000|2025-05-06 08:40:00|4608|4606|4603|4601|4610|4609|4603|4601|4147
1746521100000|2025-05-06 08:45:00|4602|4600|4588|4586|4602|4600|4588|4586|5317
1746521400000|2025-05-06 08:50:00|4591|4589|4571|4570|4592|4590|4571|4570|7176
1746521700000|2025-05-06 08:55:00|4569|4567|4585|4583|4589|4588|4565|4564|7492
1746522000000|2025-05-06 09:00:00|4584|4584|4574|4572|4585|4584|4570|4569|7543
1746522300000|2025-05-06 09:05:00|4575|4573|4568|4566|4583|4581|4565|4563|4804
1746522600000|2025-05-06 09:10:00|4569|4568|4556|4555|4571|4570|4554|4553|6837
1746522900000|2025-05-06 09:15:00|4555|4554|4540|4538|4559|4558|4528|4526|9109
1746523200000|2025-05-06 09:20:00|4541|4539|4539|4537|4544|4542|4534|4532|6642
1746523500000|2025-05-06 09:25:00|4538|4536|4548|4546|4549|4547|4534|4533|6028
1746523800000|2025-05-06 09:30:00|4549|4547|4551|4550|4557|4556|4548|4546|7161
1746524100000|2025-05-06 09:35:00|4553|4549|4555|4554|4557|4556|4551|4549|3695
1746524400000|2025-05-06 09:40:00|4557|4555|4555|4553|4563|4562|4555|4553|2916
1746524700000|2025-05-06 09:45:00|4554|4554|4572|4570|4574|4572|4553|4552|5643
1746525000000|2025-05-06 09:50:00|4571|4571|4596|4594|4598|4596|4571|4570|5302
1746525300000|2025-05-06 09:55:00|4593|4595|4583|4582|4594|4595|4582|4580|4494
1746525600000|2025-05-06 10:00:00|4580|4579|4575|4573|4584|4583|4575|4573|3914
1746525900000|2025-05-06 10:05:00|4577|4575|4577|4576|4580|4579|4576|4575|2369
1746526200000|2025-05-06 10:10:00|4578|4577|4587|4585|4587|4585|4577|4576|3177
1746526500000|2025-05-06 10:15:00|4586|4584|4595|4593|4595|4593|4583|4582|2939
1746526800000|2025-05-06 10:20:00|4596|4594|4596|4594|4597|4595|4592|4591|2454
1746527100000|2025-05-06 10:25:00|4595|4595|4591|4590|4598|4597|4591|4590|1596
1746527400000|2025-05-06 10:30:00|4592|4589|4589|4587|4594|4593|4586|4584|2526
1746527700000|2025-05-06 10:35:00|4588|4588|4578|4577|4589|4588|4578|4577|7478
1746528000000|2025-05-06 10:40:00|4579|4578|4570|4569|4580|4579|4570|4568|2911
1746528300000|2025-05-06 10:45:00|4571|4568|4577|4576|4580|4579|4570|4568|1897
1746528600000|2025-05-06 10:50:00|4578|4577|4582|4581|4583|4581|4576|4575|1933
1746528900000|2025-05-06 10:55:00|4581|4580|4586|4585|4587|4585|4579|4578|2533
1746529200000|2025-05-06 11:00:00|4584|4584|4586|4584|4586|4585|4577|4575|1785
1746529500000|2025-05-06 11:05:00|4585|4585|4585|4583|4587|4586|4583|4582|1435
1746529800000|2025-05-06 11:10:00|4586|4584|4588|4587|4589|4587|4585|4583|1187
1746530100000|2025-05-06 11:15:00|4587|4586|4586|4585|4590|4588|4585|4584|1472
1746530400000|2025-05-06 11:20:00|4587|4586|4579|4577|4592|4591|4579|4577|5983
1746530700000|2025-05-06 11:25:00|4578|4578|4581|4580|4582|4581|4576|4575|1147
1746531000000|2025-05-06 11:30:00|4582|4581|4579|4578|4584|4582|4576|4575|1438
1746531300000|2025-05-06 11:35:00|4581|4580|4587|4585|4590|4589|4581|4580|1596
1746531600000|2025-05-06 11:40:00|4588|4586|4588|4587|4591|4590|4586|4585|2597
1746531900000|2025-05-06 11:45:00|4587|4586|4584|4583|4590|4588|4584|4582|833
1746532200000|2025-05-06 11:50:00|4583|4582|4579|4578|4584|4583|4579|4577|874
1746532500000|2025-05-06 11:55:00|4578|4577|4581|4579|4582|4581|4576|4575|1618
1746532800000|2025-05-06 12:00:00|4583|4580|4585|4584|4585|4584|4578|4577|703
1746533100000|2025-05-06 12:05:00|4584|4583|4589|4587|4591|4589|4584|4583|1175
1746533400000|2025-05-06 12:10:00|4588|4588|4589|4588|4590|4589|4587|4586|1294
1746533700000|2025-05-06 12:15:00|4590|4587|4593|4591|4594|4592|4588|4587|2227
1746534000000|2025-05-06 12:20:00|4592|4590|4594|4593|4594|4593|4589|4588|2144
1746534300000|2025-05-06 12:25:00|4593|4592|4589|4587|4593|4592|4587|4586|996
1746534600000|2025-05-06 12:30:00|4590|4588|4586|4584|4590|4588|4584|4582|2904
1746534900000|2025-05-06 12:35:00|4585|4585|4586|4585|4589|4587|4585|4584|2916
1746535200000|2025-05-06 12:40:00|4587|4586|4587|4586|4588|4587|4586|4585|1375
1746535500000|2025-05-06 12:45:00|4586|4585|4582|4581|4587|4586|4582|4581|1937
1746535800000|2025-05-06 12:50:00|4581|4580|4579|4578|4581|4580|4577|4576|2052
1746536100000|2025-05-06 12:55:00|4580|4579|4575|4574|4580|4579|4574|4573|3653
1746536400000|2025-05-06 13:00:00|4574|4573|4564|4563|4576|4575|4563|4562|5910
1746536700000|2025-05-06 13:05:00|4565|4562|4566|4565|4571|4570|4562|4561|5493
1746537000000|2025-05-06 13:10:00|4567|4566|4568|4567|4570|4569|4565|4564|4165
1746537300000|2025-05-06 13:15:00|4567|4566|4560|4559|4568|4567|4560|4559|3853
1746537600000|2025-05-06 13:20:00|4561|4560|4569|4568|4570|4569|4559|4558|3928
1746537900000|2025-05-06 13:25:00|4570|4569|4561|4560|4572|4571|4561|4559|1723
1746538200000|2025-05-06 13:30:00|4563|4561|4556|4555|4567|4565|4555|4554|8641
1746538500000|2025-05-06 13:35:00|4555|4554|4561|4560|4562|4561|4554|4553|4931
1746538800000|2025-05-06 13:40:00|4560|4559|4555|4554|4563|4562|4553|4552|5057
1746539100000|2025-05-06 13:45:00|4554|4553|4559|4558|4564|4563|4554|4553|3328
1746539400000|2025-05-06 13:50:00|4558|4557|4549|4548|4558|4557|4548|4547|4617
1746539700000|2025-05-06 13:55:00|4550|4549|4559|4557|4559|4558|4546|4545|3308
1746540000000|2025-05-06 14:00:00|4558|4558|4560|4559|4561|4560|4554|4552|4916
1746540300000|2025-05-06 14:05:00|4559|4558|4559|4558|4561|4560|4555|4554|4464
1746540600000|2025-05-06 14:10:00|4558|4557|4553|4552|4559|4558|4553|4552|2137
1746540900000|2025-05-06 14:15:00|4554|4553|4561|4559|4565|4564|4553|4553|10766
1746541200000|2025-05-06 14:20:00|4560|4558|4552|4551|4561|4560|4552|4551|3396
1746541500000|2025-05-06 14:25:00|4551|4550|4541|4539|4551|4550|4540|4538|3235
1746541800000|2025-05-06 14:30:00|4544|4540|4539|4538|4547|4546|4537|4536|6948
1746542100000|2025-05-06 14:35:00|4540|4537|4531|4530|4540|4539|4528|4527|5278
1746542400000|2025-05-06 14:40:00|4530|4529|4519|4517|4530|4529|4519|4517|4608
1746542700000|2025-05-06 14:45:00|4520|4519|4527|4526|4530|4529|4517|4516|5413
1746543000000|2025-05-06 14:50:00|4528|4525|4524|4523|4528|4527|4518|4517|2764
1746543300000|2025-05-06 14:55:00|4523|4522|4535|4534|4538|4536|4523|4521|3570
1746543600000|2025-05-06 15:00:00|4536|4535|4541|4539|4545|4543|4534|4533|4514
1746543900000|2025-05-06 15:05:00|4542|4540|4533|4532|4543|4541|4533|4532|4262
1746544200000|2025-05-06 15:10:00|4534|4533|4537|4536|4538|4537|4530|4529|6076
1746544500000|2025-05-06 15:15:00|4538|4537|4535|4534|4538|4537|4534|4533|2982
1746544800000|2025-05-06 15:20:00|4534|4533|4533|4532|4534|4534|4531|4530|2337
1746545100000|2025-05-06 15:25:00|4534|4533|4532|4531|4534|4533|4527|4526|6914
1746601200000|2025-05-07 07:00:00|4533|4529|4537|4534|4543|4540|4524|4522|2568
1746601500000|2025-05-07 07:05:00|4538|4535|4547|4545|4555|4552|4534|4532|4982
1746601800000|2025-05-07 07:10:00|4548|4546|4546|4544|4552|4551|4542|4540|2572
1746602100000|2025-05-07 07:15:00|4547|4545|4543|4541|4547|4546|4535|4532|2625
1746602400000|2025-05-07 07:20:00|4542|4542|4542|4540|4552|4550|4540|4538|2527
1746602700000|2025-05-07 07:25:00|4541|4538|4550|4549|4555|4553|4540|4538|3021
1746603000000|2025-05-07 07:30:00|4551|4550|4545|4544|4553|4551|4544|4542|2559
1746603300000|2025-05-07 07:35:00|4543|4543|4543|4542|4548|4547|4539|4538|2398
1746603600000|2025-05-07 07:40:00|4544|4543|4544|4542|4547|4545|4539|4538|1870
1746603900000|2025-05-07 07:45:00|4545|4543|4540|4539|4545|4544|4536|4535|5278
1746604200000|2025-05-07 07:50:00|4541|4540|4545|4543|4549|4547|4539|4538|2416
1746604500000|2025-05-07 07:55:00|4547|4544|4550|4549|4550|4549|4541|4540|2331
1746604800000|2025-05-07 08:00:00|4554|4552|4568|4567|4574|4573|4554|4552|4022
1746605100000|2025-05-07 08:05:00|4569|4568|4566|4565|4572|4571|4564|4563|1112
1746605400000|2025-05-07 08:10:00|4567|4566|4560|4559|4567|4566|4559|4558|1749
1746605700000|2025-05-07 08:15:00|4559|4558|4567|4565|4570|4569|4559|4558|1771
1746606000000|2025-05-07 08:20:00|4566|4566|4560|4558|4571|4570|4560|4558|1248
1746606300000|2025-05-07 08:25:00|4561|4559|4557|4556|4561|4560|4556|4555|1376
1746606600000|2025-05-07 08:30:00|4556|4555|4554|4552|4558|4556|4550|4549|1933
1746606900000|2025-05-07 08:35:00|4555|4553|4560|4558|4560|4559|4553|4551|1636
1746607200000|2025-05-07 08:40:00|4559|4559|4552|4550|4560|4559|4549|4547|3312
1746607500000|2025-05-07 08:45:00|4553|4552|4545|4544|4553|4552|4545|4544|2076
1746607800000|2025-05-07 08:50:00|4546|4543|4545|4544|4547|4545|4542|4540|3551
1746608100000|2025-05-07 08:55:00|4546|4545|4547|4545|4549|4548|4545|4544|2210
1746608400000|2025-05-07 09:00:00|4546|4544|4543|4542|4546|4544|4542|4541|1379
1746608700000|2025-05-07 09:05:00|4544|4543|4543|4542|4546|4544|4542|4541|2542
1746609000000|2025-05-07 09:10:00|4544|4541|4535|4534|4544|4541|4535|4534|3061
1746609300000|2025-05-07 09:15:00|4534|4533|4538|4536|4538|4537|4533|4532|2668
1746609600000|2025-05-07 09:20:00|4537|4535|4536|4534|4538|4537|4534|4533|2977
1746609900000|2025-05-07 09:25:00|4535|4535|4532|4531|4535|4535|4529|4528|2147
1746610200000|2025-05-07 09:30:00|4533|4532|4534|4533|4536|4534|4530|4529|712
1746610500000|2025-05-07 09:35:00|4535|4534|4541|4539|4542|4541|4534|4532|3215
1746610800000|2025-05-07 09:40:00|4542|4540|4539|4538|4542|4541|4539|4537|2665
1746611100000|2025-05-07 09:45:00|4540|4537|4530|4529|4540|4539|4530|4529|1736
1746611400000|2025-05-07 09:50:00|4529|4528|4522|4520|4529|4528|4521|4520|1288
1746611700000|2025-05-07 09:55:00|4523|4521|4523|4522|4524|4523|4522|4521|522
1746612000000|2025-05-07 10:00:00|4525|4524|4522|4521|4527|4526|4522|4521|1036
1746612300000|2025-05-07 10:05:00|4523|4520|4528|4527|4529|4527|4521|4520|1335
1746612600000|2025-05-07 10:10:00|4529|4528|4532|4531|4533|4532|4528|4526|1496
1746612900000|2025-05-07 10:15:00|4533|4532|4535|4534|4538|4536|4533|4532|1464
1746613200000|2025-05-07 10:20:00|4534|4533|4527|4526|4535|4534|4527|4526|1948
1746613500000|2025-05-07 10:25:00|4528|4527|4528|4527|4531|4529|4527|4526|569
1746613800000|2025-05-07 10:30:00|4527|4526|4527|4526|4529|4528|4524|4523|2405
1746614100000|2025-05-07 10:35:00|4528|4527|4532|4531|4532|4531|4528|4526|1070
1746614400000|2025-05-07 10:40:00|4533|4530|4535|4534|4536|4534|4530|4529|1888
1746614700000|2025-05-07 10:45:00|4534|4533|4534|4532|4535|4533|4533|4532|1086
1746615000000|2025-05-07 10:50:00|4533|4533|4534|4532|4535|4533|4532|4531|1578
1746615300000|2025-05-07 10:55:00|4533|4533|4532|4531|4534|4533|4531|4530|770
1746615600000|2025-05-07 11:00:00|4533|4532|4531|4529|4534|4532|4530|4529|1118
1746615900000|2025-05-07 11:05:00|4530|4528|4528|4527|4531|4528|4526|4525|568
1746616200000|2025-05-07 11:10:00|4526|4525|4523|4522|4533|4532|4522|4521|1208
1746616500000|2025-05-07 11:15:00|4524|4523|4524|4523|4527|4526|4524|4522|7589
1746616800000|2025-05-07 11:20:00|4523|4522|4519|4518|4524|4522|4519|4518|1724
1746617100000|2025-05-07 11:25:00|4521|4520|4518|4517|4521|4520|4516|4515|2269
1746617400000|2025-05-07 11:30:00|4519|4518|4524|4522|4524|4523|4519|4518|448
1746617700000|2025-05-07 11:35:00|4523|4521|4522|4521|4524|4523|4522|4521|774
1746618000000|2025-05-07 11:40:00|4521|4520|4518|4517|4521|4521|4516|4514|1667
1746618300000|2025-05-07 11:45:00|4517|4516|4521|4520|4522|4520|4517|4516|1622
1746618600000|2025-05-07 11:50:00|4522|4521|4521|4520|4524|4522|4521|4520|1400
1746618900000|2025-05-07 11:55:00|4520|4519|4521|4520|4523|4522|4520|4519|409
1746619200000|2025-05-07 12:00:00|4520|4519|4519|4518|4521|4520|4519|4517|1902
1746619500000|2025-05-07 12:05:00|4520|4519|4512|4511|4520|4519|4512|4511|2485
1746619800000|2025-05-07 12:10:00|4513|4510|4502|4501|4513|4510|4502|4500|1974
1746620100000|2025-05-07 12:15:00|4503|4502|4505|4504|4505|4504|4501|4500|2079
1746620400000|2025-05-07 12:20:00|4504|4503|4498|4497|4504|4504|4498|4497|2167
1746620700000|2025-05-07 12:25:00|4499|4498|4492|4491|4499|4498|4491|4490|3732
1746621000000|2025-05-07 12:30:00|4493|4492|4498|4496|4500|4498|4493|4492|1700
1746621300000|2025-05-07 12:35:00|4499|4497|4494|4493|4499|4498|4494|4493|826
1746621600000|2025-05-07 12:40:00|4497|4496|4503|4502|4504|4503|4496|4495|2074
1746621900000|2025-05-07 12:45:00|4504|4503|4496|4495|4504|4503|4494|4493|1461
1746622200000|2025-05-07 12:50:00|4495|4494|4491|4490|4495|4494|4491|4490|947
1746622500000|2025-05-07 12:55:00|4490|4489|4491|4489|4492|4491|4482|4481|1909
1746622800000|2025-05-07 13:00:00|4490|4488|4479|4478|4495|4494|4479|4478|4498
1746623100000|2025-05-07 13:05:00|4481|4480|4485|4484|4487|4486|4476|4474|2251
1746623400000|2025-05-07 13:10:00|4486|4485|4498|4497|4498|4497|4486|4485|3833
1746623700000|2025-05-07 13:15:00|4497|4496|4505|4503|4506|4505|4497|4496|1461
1746624000000|2025-05-07 13:20:00|4504|4502|4510|4509|4512|4510|4501|4500|2802
1746624300000|2025-05-07 13:25:00|4509|4508|4512|4511|4515|4513|4508|4507|2288
1746624600000|2025-05-07 13:30:00|4511|4509|4522|4521|4522|4521|4511|4509|4593
1746624900000|2025-05-07 13:35:00|4521|4520|4518|4516|4522|4520|4513|4512|2269
1746625200000|2025-05-07 13:40:00|4517|4517|4518|4517|4525|4523|4517|4516|1546
1746625500000|2025-05-07 13:45:00|4517|4516|4508|4507|4517|4516|4507|4506|3346
1746625800000|2025-05-07 13:50:00|4507|4506|4506|4505|4510|4509|4501|4500|2395
1746626100000|2025-05-07 13:55:00|4507|4504|4517|4516|4522|4521|4507|4504|2789
1746626400000|2025-05-07 14:00:00|4520|4518|4519|4518|4521|4520|4517|4516|2221
1746626700000|2025-05-07 14:05:00|4520|4519|4523|4522|4523|4522|4518|4516|1805
1746627000000|2025-05-07 14:10:00|4524|4523|4527|4526|4529|4528|4522|4520|1754
1746627300000|2025-05-07 14:15:00|4528|4527|4527|4526|4531|4530|4525|4524|1236
1746627600000|2025-05-07 14:20:00|4528|4527|4536|4535|4537|4536|4528|4527|3848
1746627900000|2025-05-07 14:25:00|4534|4534|4534|4533|4541|4540|4533|4531|2945
1746628200000|2025-05-07 14:30:00|4536|4535|4537|4536|4539|4538|4535|4534|1043
1746628500000|2025-05-07 14:35:00|4538|4537|4539|4538|4539|4538|4536|4534|486
1746628800000|2025-05-07 14:40:00|4540|4539|4538|4537|4540|4539|4537|4536|288
1746629100000|2025-05-07 14:45:00|4539|4538|4539|4537|4540|4539|4538|4536|1943
1746629400000|2025-05-07 14:50:00|4540|4538|4543|4541|4547|4546|4539|4538|2370
1746629700000|2025-05-07 14:55:00|4544|4542|4541|4540|4544|4543|4540|4538|855
1746630000000|2025-05-07 15:00:00|4540|4539|4541|4540|4545|4544|4538|4537|1434
1746630300000|2025-05-07 15:05:00|4542|4541|4554|4553|4554|4553|4541|4540|3040
1746630600000|2025-05-07 15:10:00|4553|4552|4557|4556|4560|4559|4551|4550|2868
1746630900000|2025-05-07 15:15:00|4558|4557|4546|4545|4561|4560|4545|4544|17562
1746631200000|2025-05-07 15:20:00|4548|4547|4545|4543|4555|4553|4544|4543|7588
1746631500000|2025-05-07 15:25:00|4544|4544|4544|4542|4546|4544|4542|4541|2843
1746687600000|2025-05-08 07:00:00|4569|4564|4576|4573|4591|4589|4569|4564|7155
1746687900000|2025-05-08 07:05:00|4575|4574|4581|4579|4585|4584|4572|4570|2462
1746688200000|2025-05-08 07:10:00|4583|4581|4581|4579|4588|4586|4579|4578|1434
1746688500000|2025-05-08 07:15:00|4580|4578|4588|4586|4590|4588|4576|4574|3232
1746688800000|2025-05-08 07:20:00|4587|4587|4589|4587|4590|4588|4585|4584|3335
1746689100000|2025-05-08 07:25:00|4590|4588|4588|4586|4590|4588|4582|4580|1364
1746689400000|2025-05-08 07:30:00|4586|4585|4570|4569|4588|4586|4569|4568|4964
1746689700000|2025-05-08 07:35:00|4569|4568|4582|4581|4582|4581|4567|4566|1134
1746690000000|2025-05-08 07:40:00|4581|4580|4573|4572|4582|4581|4572|4571|1334
1746690300000|2025-05-08 07:45:00|4572|4571|4561|4559|4573|4571|4559|4558|1676
1746690600000|2025-05-08 07:50:00|4560|4560|4561|4560|4565|4564|4558|4557|1229
1746690900000|2025-05-08 07:55:00|4560|4559|4560|4558|4566|4565|4557|4556|1300
1746691200000|2025-05-08 08:00:00|4562|4560|4567|4566|4570|4569|4560|4559|1563
1746691500000|2025-05-08 08:05:00|4565|4564|4570|4568|4573|4571|4564|4563|1608
1746691800000|2025-05-08 08:10:00|4568|4569|4575|4573|4575|4574|4565|4564|2372
1746692100000|2025-05-08 08:15:00|4576|4574|4573|4572|4580|4579|4570|4569|2479
1746692400000|2025-05-08 08:20:00|4575|4574|4572|4570|4578|4576|4570|4569|2758
1746692700000|2025-05-08 08:25:00|4571|4569|4569|4568|4571|4570|4566|4565|1442
1746693000000|2025-05-08 08:30:00|4570|4569|4564|4562|4572|4570|4563|4561|1196
1746693300000|2025-05-08 08:35:00|4563|4561|4556|4555|4563|4562|4555|4554|2160
1746693600000|2025-05-08 08:40:00|4555|4554|4553|4552|4558|4557|4551|4549|3936
1746693900000|2025-05-08 08:45:00|4552|4551|4548|4547|4552|4551|4547|4546|1694
1746694200000|2025-05-08 08:50:00|4549|4548|4558|4557|4558|4557|4549|4548|1539
1746694500000|2025-05-08 08:55:00|4557|4556|4555|4554|4558|4557|4555|4554|1641
1746694800000|2025-05-08 09:00:00|4556|4555|4559|4558|4559|4558|4553|4552|856
1746695100000|2025-05-08 09:05:00|4558|4557|4556|4555|4562|4560|4555|4554|1485
1746695400000|2025-05-08 09:10:00|4557|4554|4557|4555|4558|4556|4555|4554|537
1746695700000|2025-05-08 09:15:00|4558|4556|4559|4558|4561|4559|4558|4556|850
1746696000000|2025-05-08 09:20:00|4558|4557|4563|4562|4564|4563|4558|4557|443
1746696300000|2025-05-08 09:25:00|4562|4561|4557|4555|4563|4562|4554|4553|755
1746696600000|2025-05-08 09:30:00|4556|4556|4560|4558|4562|4560|4556|4556|446
1746696900000|2025-05-08 09:35:00|4561|4559|4569|4567|4571|4570|4561|4558|1757
1746697200000|2025-05-08 09:40:00|4568|4568|4572|4571|4572|4571|4567|4565|1244
1746697500000|2025-05-08 09:45:00|4573|4572|4574|4572|4578|4576|4573|4572|929
1746697800000|2025-05-08 09:50:00|4573|4573|4576|4575|4578|4576|4573|4572|1444
1746698100000|2025-05-08 09:55:00|4574|4573|4577|4576|4578|4577|4572|4570|2347
1746698400000|2025-05-08 10:00:00|4578|4577|4577|4575|4578|4577|4574|4573|977
1746698700000|2025-05-08 10:05:00|4576|4576|4577|4576|4578|4577|4575|4574|118
1746699000000|2025-05-08 10:10:00|4578|4575|4580|4579|4580|4579|4577|4575|334
1746699300000|2025-05-08 10:15:00|4581|4580|4578|4577|4581|4580|4576|4575|579
1746699600000|2025-05-08 10:20:00|4576|4576|4576|4575|4578|4577|4573|4572|658
1746699900000|2025-05-08 10:25:00|4577|4576|4575|4574|4579|4578|4575|4573|1281
1746700200000|2025-05-08 10:30:00|4576|4575|4572|4571|4576|4575|4570|4569|339
1746700500000|2025-05-08 10:35:00|4571|4570|4575|4574|4576|4575|4571|4570|443
1746700800000|2025-05-08 10:40:00|4577|4575|4579|4578|4579|4578|4576|4575|1462
1746701100000|2025-05-08 10:45:00|4580|4579|4578|4577|4580|4579|4576|4575|879
1746701400000|2025-05-08 10:50:00|4577|4576|4577|4576|4578|4577|4575|4574|1018
1746701700000|2025-05-08 10:55:00|4576|4575|4576|4575|4577|4575|4573|4572|1785
1746702000000|2025-05-08 11:00:00|4577|4576|4572|4570|4578|4576|4567|4566|595
1746702300000|2025-05-08 11:05:00|4571|4571|4582|4581|4586|4585|4571|4571|1502
1746702600000|2025-05-08 11:10:00|4581|4580|4593|4592|4595|4594|4581|4580|3871
1746702900000|2025-05-08 11:15:00|4594|4591|4589|4588|4594|4593|4588|4587|1320
1746703200000|2025-05-08 11:20:00|4590|4584|4587|4585|4590|4586|4583|4582|2379
1746703500000|2025-05-08 11:25:00|4586|4584|4587|4586|4589|4588|4585|4584|1130
1746703800000|2025-05-08 11:30:00|4585|4584|4582|4581|4586|4584|4579|4578|2282
1746704100000|2025-05-08 11:35:00|4581|4580|4591|4590|4591|4590|4579|4578|2326
1746704400000|2025-05-08 11:40:00|4592|4591|4587|4586|4593|4592|4585|4584|1656
1746704700000|2025-05-08 11:45:00|4588|4587|4586|4584|4591|4589|4583|4582|1933
1746705000000|2025-05-08 11:50:00|4587|4585|4593|4592|4593|4592|4587|4585|2107
1746705300000|2025-05-08 11:55:00|4592|4591|4594|4593|4595|4594|4592|4591|1055
1746705600000|2025-05-08 12:00:00|4593|4592|4594|4592|4594|4593|4589|4587|608
1746705900000|2025-05-08 12:05:00|4595|4593|4594|4592|4596|4594|4591|4589|988
1746706200000|2025-05-08 12:10:00|4593|4591|4591|4589|4593|4591|4590|4589|737
1746706500000|2025-05-08 12:15:00|4592|4590|4590|4588|4592|4590|4588|4587|1865
1746706800000|2025-05-08 12:20:00|4591|4589|4589|4588|4592|4591|4588|4587|991
1746707100000|2025-05-08 12:25:00|4590|4589|4590|4588|4592|4591|4589|4588|507
1746707400000|2025-05-08 12:30:00|4591|4589|4594|4593|4595|4593|4590|4589|965
1746707700000|2025-05-08 12:35:00|4595|4594|4580|4579|4596|4594|4579|4578|5663
1746708000000|2025-05-08 12:40:00|4578|4578|4581|4580|4582|4581|4577|4576|3223
1746708300000|2025-05-08 12:45:00|4582|4581|4585|4584|4587|4586|4582|4581|2111
1746708600000|2025-05-08 12:50:00|4589|4588|4590|4588|4595|4593|4587|4586|975
1746708900000|2025-05-08 12:55:00|4589|4587|4589|4587|4589|4588|4586|4585|1014
1746709200000|2025-05-08 13:00:00|4588|4588|4603|4601|4605|4603|4588|4588|4863
1746709500000|2025-05-08 13:05:00|4602|4602|4620|4618|4620|4618|4602|4602|4960
1746709800000|2025-05-08 13:10:00|4619|4616|4619|4618|4624|4622|4616|4614|4952
1746710100000|2025-05-08 13:15:00|4620|4619|4624|4622|4624|4622|4619|4618|2488
1746710400000|2025-05-08 13:20:00|4623|4623|4627|4625|4628|4626|4623|4622|3724
1746710700000|2025-05-08 13:25:00|4626|4626|4623|4622|4628|4626|4621|4619|2993
1746711000000|2025-05-08 13:30:00|4621|4620|4619|4618|4628|4627|4618|4616|4001
1746711300000|2025-05-08 13:35:00|4618|4617|4615|4613|4621|4619|4612|4610|2163
1746711600000|2025-05-08 13:40:00|4614|4614|4619|4618|4622|4621|4614|4614|3270
1746711900000|2025-05-08 13:45:00|4618|4617|4621|4620|4623|4621|4618|4617|3541
1746712200000|2025-05-08 13:50:00|4620|4619|4616|4615|4621|4620|4616|4615|755
1746712500000|2025-05-08 13:55:00|4617|4614|4620|4618|4622|4621|4613|4611|1605
1746712800000|2025-05-08 14:00:00|4619|4617|4624|4623|4625|4624|4618|4616|3474
1746713100000|2025-05-08 14:05:00|4623|4622|4615|4614|4623|4622|4611|4610|1593
1746713400000|2025-05-08 14:10:00|4614|4613|4616|4615|4618|4617|4613|4612|3021
1746713700000|2025-05-08 14:15:00|4618|4617|4620|4619|4621|4620|4618|4617|1991
1746714000000|2025-05-08 14:20:00|4621|4618|4620|4618|4622|4621|4618|4617|1945
1746714300000|2025-05-08 14:25:00|4621|4619|4622|4621|4624|4622|4621|4619|1581
1746714600000|2025-05-08 14:30:00|4623|4623|4622|4621|4626|4625|4622|4621|3017
1746714900000|2025-05-08 14:35:00|4623|4620|4617|4616|4623|4620|4614|4612|4918
1746715200000|2025-05-08 14:40:00|4616|4615|4630|4629|4630|4629|4615|4614|4698
1746715500000|2025-05-08 14:45:00|4631|4630|4631|4629|4643|4642|4628|4627|14055
1746715800000|2025-05-08 14:50:00|4630|4628|4621|4620|4630|4629|4620|4618|7994
1746716100000|2025-05-08 14:55:00|4622|4619|4628|4627|4636|4635|4618|4617|4925
1746716400000|2025-05-08 15:00:00|4630|4628|4628|4626|4630|4628|4624|4623|4210
1746716700000|2025-05-08 15:05:00|4629|4627|4635|4634|4635|4634|4628|4627|1923
1746717000000|2025-05-08 15:10:00|4636|4636|4636|4635|4639|4638|4635|4635|3189
1746717300000|2025-05-08 15:15:00|4637|4636|4642|4641|4643|4642|4635|4634|4742
1746717600000|2025-05-08 15:20:00|4641|4640|4649|4648|4649|4648|4641|4640|3065
1746717900000|2025-05-08 15:25:00|4650|4649|4653|4652|4657|4656|4649|4648|7722
1746774000000|2025-05-09 07:00:00|4631|4630|4611|4610|4649|4645|4608|4607|12339
1746774300000|2025-05-09 07:05:00|4612|4608|4615|4613|4624|4623|4609|4607|4816
1746774600000|2025-05-09 07:10:00|4617|4614|4628|4626|4629|4627|4617|4614|5152
1746774900000|2025-05-09 07:15:00|4627|4625|4630|4628|4635|4634|4624|4622|4045
1746775200000|2025-05-09 07:20:00|4627|4625|4635|4633|4635|4634|4618|4616|2901
1746775500000|2025-05-09 07:25:00|4634|4634|4626|4624|4644|4642|4625|4623|5189
1746775800000|2025-05-09 07:30:00|4625|4623|4613|4612|4625|4624|4606|4605|5621
1746776100000|2025-05-09 07:35:00|4614|4613|4632|4630|4632|4630|4614|4612|7566
1746776400000|2025-05-09 07:40:00|4631|4631|4639|4637|4640|4638|4627|4624|4063
1746776700000|2025-05-09 07:45:00|4638|4638|4623|4622|4638|4638|4623|4621|3555
1746777000000|2025-05-09 07:50:00|4624|4623|4624|4622|4631|4629|4623|4621|3468
1746777300000|2025-05-09 07:55:00|4623|4623|4629|4627|4630|4628|4620|4619|4227
1746777600000|2025-05-09 08:00:00|4628|4626|4635|4634|4635|4634|4627|4626|3258
1746777900000|2025-05-09 08:05:00|4634|4633|4633|4631|4635|4633|4627|4626|983
1746778200000|2025-05-09 08:10:00|4632|4630|4620|4617|4632|4631|4617|4615|1426
1746778500000|2025-05-09 08:15:00|4619|4618|4612|4610|4620|4618|4612|4610|3198
1746778800000|2025-05-09 08:20:00|4613|4611|4623|4621|4623|4622|4613|4611|1737
1746779100000|2025-05-09 08:25:00|4624|4622|4630|4628|4636|4634|4623|4622|4071
1746779400000|2025-05-09 08:30:00|4629|4629|4618|4617|4629|4629|4618|4616|5620
1746779700000|2025-05-09 08:35:00|4619|4616|4623|4621|4624|4622|4614|4613|2959
1746780000000|2025-05-09 08:40:00|4626|4622|4630|4629|4630|4629|4623|4622|1781
1746780300000|2025-05-09 08:45:00|4631|4628|4629|4627|4634|4632|4628|4626|1898
1746780600000|2025-05-09 08:50:00|4627|4625|4620|4618|4627|4625|4620|4618|1523
1746780900000|2025-05-09 08:55:00|4619|4617|4618|4616|4621|4620|4617|4615|1462
1746781200000|2025-05-09 09:00:00|4619|4617|4625|4624|4626|4625|4618|4616|1322
1746781500000|2025-05-09 09:05:00|4626|4625|4625|4623|4627|4626|4623|4621|1697
1746781800000|2025-05-09 09:10:00|4627|4624|4623|4621|4627|4626|4622|4620|1093
1746782100000|2025-05-09 09:15:00|4622|4620|4624|4622|4624|4623|4616|4615|2370
1746782400000|2025-05-09 09:20:00|4625|4623|4620|4619|4625|4624|4618|4617|1037
1746782700000|2025-05-09 09:25:00|4621|4620|4618|4617|4625|4624|4618|4616|1009
1746783000000|2025-05-09 09:30:00|4619|4618|4625|4624|4627|4625|4619|4617|1489
1746783300000|2025-05-09 09:35:00|4623|4622|4617|4615|4623|4622|4616|4615|793
1746783600000|2025-05-09 09:40:00|4616|4614|4616|4615|4619|4618|4615|4613|905
1746783900000|2025-05-09 09:45:00|4617|4616|4624|4623|4624|4623|4617|4616|881
1746784200000|2025-05-09 09:50:00|4623|4622|4631|4630|4631|4630|4623|4622|3102
1746784500000|2025-05-09 09:55:00|4630|4629|4626|4625|4632|4631|4626|4625|1907
1746784800000|2025-05-09 10:00:00|4625|4624|4618|4616|4625|4624|4616|4615|3043
1746785100000|2025-05-09 10:05:00|4619|4617|4621|4620|4622|4620|4617|4615|2373
1746785400000|2025-05-09 10:10:00|4622|4621|4623|4622|4623|4622|4621|4619|1574
1746785700000|2025-05-09 10:15:00|4622|4621|4625|4624|4626|4625|4622|4621|1390
1746786000000|2025-05-09 10:20:00|4627|4623|4628|4626|4629|4628|4625|4623|1796
1746786300000|2025-05-09 10:25:00|4629|4627|4625|4623|4629|4628|4623|4622|1633
1746786600000|2025-05-09 10:30:00|4624|4624|4625|4624|4627|4625|4624|4623|1409
1746786900000|2025-05-09 10:35:00|4626|4623|4627|4626|4628|4627|4624|4623|1054
1746787200000|2025-05-09 10:40:00|4628|4625|4632|4631|4632|4631|4627|4625|1790
1746787500000|2025-05-09 10:45:00|4633|4632|4632|4631|4635|4634|4631|4630|1702
1746787800000|2025-05-09 10:50:00|4633|4632|4634|4633|4637|4636|4633|4632|1186
1746788100000|2025-05-09 10:55:00|4636|4635|4639|4637|4639|4638|4636|4635|1243
1746788400000|2025-05-09 11:00:00|4636|4634|4640|4639|4641|4640|4635|4634|821
1746788700000|2025-05-09 11:05:00|4641|4640|4639|4638|4642|4640|4637|4635|1214
1746789000000|2025-05-09 11:10:00|4640|4639|4644|4642|4645|4644|4639|4639|1174
1746789300000|2025-05-09 11:15:00|4643|4643|4643|4642|4645|4644|4642|4641|1568
1746789600000|2025-05-09 11:20:00|4642|4641|4639|4638|4643|4642|4639|4638|959
1746789900000|2025-05-09 11:25:00|4640|4639|4633|4632|4643|4642|4624|4622|10138
1746790200000|2025-05-09 11:30:00|4634|4631|4633|4631|4635|4634|4630|4628|2329
1746790500000|2025-05-09 11:35:00|4634|4632|4635|4634|4635|4634|4631|4629|1670
1746790800000|2025-05-09 11:40:00|4636|4635|4640|4639|4641|4640|4636|4635|2570
1746791100000|2025-05-09 11:45:00|4641|4641|4644|4643|4645|4644|4641|4640|1469
1746791400000|2025-05-09 11:50:00|4643|4642|4645|4643|4645|4644|4643|4642|1492
1746791700000|2025-05-09 11:55:00|4644|4642|4645|4643|4646|4644|4643|4642|1657
1746792000000|2025-05-09 12:00:00|4646|4644|4652|4651|4652|4651|4646|4644|1228
1746792300000|2025-05-09 12:05:00|4651|4650|4650|4648|4654|4653|4649|4648|2435
1746792600000|2025-05-09 12:10:00|4651|4649|4652|4651|4653|4652|4650|4648|907
1746792900000|2025-05-09 12:15:00|4653|4652|4658|4656|4658|4657|4652|4652|1738
1746793200000|2025-05-09 12:20:00|4659|4657|4664|4663|4664|4663|4658|4656|2358
1746793500000|2025-05-09 12:25:00|4665|4664|4669|4668|4669|4668|4663|4662|2614
1746793800000|2025-05-09 12:30:00|4670|4667|4673|4671|4676|4675|4665|4664|5240
1746794100000|2025-05-09 12:35:00|4672|4670|4673|4672|4674|4673|4671|4670|3304
1746794400000|2025-05-09 12:40:00|4672|4671|4672|4671|4672|4671|4666|4665|4230
1746794700000|2025-05-09 12:45:00|4673|4670|4669|4668|4673|4672|4668|4667|1424
1746795000000|2025-05-09 12:50:00|4670|4667|4667|4665|4670|4669|4667|4665|567
1746795300000|2025-05-09 12:55:00|4666|4664|4666|4665|4667|4666|4665|4664|1179
1746795600000|2025-05-09 13:00:00|4667|4664|4669|4667|4672|4671|4667|4664|3623
1746795900000|2025-05-09 13:05:00|4667|4666|4662|4661|4667|4666|4661|4660|1381
1746796200000|2025-05-09 13:10:00|4663|4662|4665|4663|4668|4667|4663|4662|1436
1746796500000|2025-05-09 13:15:00|4667|4664|4666|4665|4667|4666|4662|4660|2013
1746796800000|2025-05-09 13:20:00|4667|4666|4668|4667|4670|4669|4667|4665|1509
1746797100000|2025-05-09 13:25:00|4667|4666|4673|4671|4674|4672|4667|4665|2114
1746797400000|2025-05-09 13:30:00|4675|4674|4671|4669|4675|4674|4667|4666|5523
1746797700000|2025-05-09 13:35:00|4670|4668|4667|4665|4670|4668|4665|4663|1554
1746798000000|2025-05-09 13:40:00|4666|4666|4665|4664|4670|4669|4664|4663|2228
1746798300000|2025-05-09 13:45:00|4664|4663|4663|4662|4667|4666|4661|4660|2389
1746798600000|2025-05-09 13:50:00|4662|4661|4668|4667|4669|4668|4659|4658|1694
1746798900000|2025-05-09 13:55:00|4669|4666|4669|4668|4671|4670|4664|4663|3477
1746799200000|2025-05-09 14:00:00|4668|4667|4668|4667|4675|4674|4667|4666|3862
1746799500000|2025-05-09 14:05:00|4669|4668|4672|4670|4672|4671|4667|4666|2381
1746799800000|2025-05-09 14:10:00|4671|4671|4668|4666|4671|4671|4667|4666|1622
1746800100000|2025-05-09 14:15:00|4669|4667|4666|4664|4669|4667|4665|4664|3945
1746800400000|2025-05-09 14:20:00|4665|4665|4664|4663|4666|4665|4663|4662|4782
1746800700000|2025-05-09 14:25:00|4663|4662|4666|4665|4667|4666|4660|4659|6969
1746801000000|2025-05-09 14:30:00|4667|4666|4675|4674|4676|4675|4666|4664|5475
1746801300000|2025-05-09 14:35:00|4674|4673|4671|4669|4675|4674|4668|4667|4570
1746801600000|2025-05-09 14:40:00|4672|4670|4676|4674|4676|4675|4671|4669|3860
1746801900000|2025-05-09 14:45:00|4675|4675|4679|4678|4681|4680|4674|4673|3782
1746802200000|2025-05-09 14:50:00|4680|4679|4682|4680|4682|4681|4678|4677|5203
1746802500000|2025-05-09 14:55:00|4683|4681|4677|4675|4683|4681|4674|4672|4530
1746802800000|2025-05-09 15:00:00|4676|4676|4678|4677|4679|4678|4675|4673|1311
1746803100000|2025-05-09 15:05:00|4679|4678|4673|4672|4680|4678|4672|4671|6816
1746803400000|2025-05-09 15:10:00|4672|4671|4671|4670|4672|4671|4668|4667|2638
1746803700000|2025-05-09 15:15:00|4670|4669|4669|4668|4671|4670|4667|4666|2902
1746804000000|2025-05-09 15:20:00|4670|4669|4667|4666|4671|4670|4666|4665|2464
1746804300000|2025-05-09 15:25:00|4668|4667|4672|4671|4675|4674|4667|4666|7489
1747033200000|2025-05-12 07:00:00|4734|4730|4832|4829|4840|4836|4733|4730|20253
1747033500000|2025-05-12 07:05:00|4839|4830|4816|4814|4843|4840|4794|4790|14528
1747033800000|2025-05-12 07:10:00|4818|4816|4787|4784|4821|4819|4779|4776|11946
1747034100000|2025-05-12 07:15:00|4789|4785|4778|4777|4792|4790|4773|4771|5719
1747034400000|2025-05-12 07:20:00|4777|4775|4787|4785|4791|4789|4777|4774|6876
1747034700000|2025-05-12 07:25:00|4786|4784|4784|4782|4789|4787|4774|4773|11645
1747035000000|2025-05-12 07:30:00|4783|4783|4765|4763|4793|4791|4764|4763|9562
1747035300000|2025-05-12 07:35:00|4763|4762|4763|4762|4766|4765|4756|4754|4442
1747035600000|2025-05-12 07:40:00|4762|4760|4758|4756|4764|4763|4751|4750|5151
1747035900000|2025-05-12 07:45:00|4757|4757|4753|4751|4760|4759|4739|4737|9291
1747036200000|2025-05-12 07:50:00|4752|4752|4753|4751|4755|4754|4747|4746|5525
1747036500000|2025-05-12 07:55:00|4755|4752|4754|4752|4755|4754|4742|4740|8276
1747036800000|2025-05-12 08:00:00|4755|4753|4745|4744|4756|4755|4744|4743|4244
1747037100000|2025-05-12 08:05:00|4748|4747|4734|4732|4748|4747|4731|4730|6328
1747037400000|2025-05-12 08:10:00|4733|4733|4715|4713|4735|4733|4713|4712|3419
1747037700000|2025-05-12 08:15:00|4714|4712|4725|4724|4730|4728|4711|4710|4039
1747038000000|2025-05-12 08:20:00|4724|4722|4729|4727|4729|4727|4718|4717|2832
1747038300000|2025-05-12 08:25:00|4730|4728|4734|4732|4736|4735|4727|4725|4129
1747038600000|2025-05-12 08:30:00|4735|4733|4744|4743|4744|4743|4735|4733|3165
1747038900000|2025-05-12 08:35:00|4745|4744|4762|4761|4762|4761|4745|4743|3627
1747039200000|2025-05-12 08:40:00|4763|4762|4770|4768|4778|4776|4763|4761|7595
1747039500000|2025-05-12 08:45:00|4771|4769|4763|4762|4772|4770|4762|4761|742
1747039800000|2025-05-12 08:50:00|4762|4761|4766|4764|4767|4765|4760|4758|1923
1747040100000|2025-05-12 08:55:00|4765|4765|4760|4758|4767|4765|4758|4757|1886
1747040400000|2025-05-12 09:00:00|4761|4759|4759|4757|4761|4760|4755|4754|1292
1747040700000|2025-05-12 09:05:00|4760|4758|4753|4752|4760|4759|4753|4751|566
1747041000000|2025-05-12 09:10:00|4754|4751|4744|4743|4755|4753|4744|4743|6260
1747041300000|2025-05-12 09:15:00|4745|4744|4749|4747|4750|4748|4742|4741|4954
1747041600000|2025-05-12 09:20:00|4748|4748|4775|4774|4775|4774|4745|4743|4448
1747041900000|2025-05-12 09:25:00|4776|4775|4776|4775|4783|4781|4774|4772|4406
1747042200000|2025-05-12 09:30:00|4777|4777|4774|4773|4778|4777|4771|4769|2851
1747042500000|2025-05-12 09:35:00|4773|4772|4775|4773|4776|4774|4769|4767|3327
1747042800000|2025-05-12 09:40:00|4776|4774|4780|4778|4781|4779|4775|4773|1669
1747043100000|2025-05-12 09:45:00|4779|4777|4776|4774|4783|4782|4774|4773|2732
1747043400000|2025-05-12 09:50:00|4777|4775|4784|4782|4784|4783|4776|4774|1712
1747043700000|2025-05-12 09:55:00|4783|4783|4774|4772|4784|4783|4772|4770|2066
1747044000000|2025-05-12 10:00:00|4773|4771|4768|4766|4777|4775|4766|4765|1645
1747044300000|2025-05-12 10:05:00|4769|4767|4762|4761|4774|4772|4762|4761|1709
1747044600000|2025-05-12 10:10:00|4761|4760|4770|4768|4771|4770|4760|4759|2417
1747044900000|2025-05-12 10:15:00|4769|4769|4768|4767|4771|4770|4768|4766|2241
1747045200000|2025-05-12 10:20:00|4767|4765|4773|4771|4774|4772|4766|4765|2114
1747045500000|2025-05-12 10:25:00|4772|4769|4773|4772|4779|4778|4771|4769|4001
1747045800000|2025-05-12 10:30:00|4776|4774|4774|4772|4777|4775|4771|4770|1088
1747046100000|2025-05-12 10:35:00|4773|4771|4769|4768|4774|4772|4769|4768|1504
1747046400000|2025-05-12 10:40:00|4770|4767|4765|4764|4770|4768|4765|4764|2488
1747046700000|2025-05-12 10:45:00|4763|4762|4769|4767|4769|4767|4758|4756|2761
1747047000000|2025-05-12 10:50:00|4768|4768|4766|4765|4768|4768|4763|4762|924
1747047300000|2025-05-12 10:55:00|4767|4766|4766|4765|4767|4766|4763|4762|702
1747047600000|2025-05-12 11:00:00|4764|4763|4776|4774|4776|4775|4762|4761|1554
1747047900000|2025-05-12 11:05:00|4775|4773|4777|4775|4780|4779|4774|4773|2033
1747048200000|2025-05-12 11:10:00|4778|4776|4770|4768|4778|4776|4770|4768|1632
1747048500000|2025-05-12 11:15:00|4769|4767|4764|4762|4769|4768|4763|4761|2563
1747048800000|2025-05-12 11:20:00|4763|4761|4762|4760|4763|4762|4756|4755|808
1747049100000|2025-05-12 11:25:00|4761|4761|4758|4757|4763|4762|4758|4757|1454
1747049400000|2025-05-12 11:30:00|4756|4755|4758|4756|4758|4757|4753|4751|2041
1747049700000|2025-05-12 11:35:00|4759|4757|4768|4767|4770|4769|4758|4757|1980
1747050000000|2025-05-12 11:40:00|4767|4766|4769|4768|4770|4768|4764|4763|1387
1747050300000|2025-05-12 11:45:00|4768|4767|4758|4756|4769|4767|4757|4756|3340
1747050600000|2025-05-12 11:50:00|4759|4757|4756|4754|4763|4762|4753|4751|5024
1747050900000|2025-05-12 11:55:00|4757|4755|4761|4760|4762|4761|4756|4755|529
1747051200000|2025-05-12 12:00:00|4763|4762|4762|4760|4767|4766|4761|4760|2167
1747051500000|2025-05-12 12:05:00|4761|4759|4755|4754|4763|4761|4754|4753|2217
1747051800000|2025-05-12 12:10:00|4756|4753|4765|4763|4766|4764|4756|4753|2116
1747052100000|2025-05-12 12:15:00|4764|4762|4773|4772|4774|4772|4762|4761|2748
1747052400000|2025-05-12 12:20:00|4771|4770|4772|4771|4774|4772|4768|4766|1904
1747052700000|2025-05-12 12:25:00|4771|4770|4778|4776|4778|4776|4769|4768|3818
1747053000000|2025-05-12 12:30:00|4776|4777|4777|4775|4779|4778|4776|4775|2559
1747053300000|2025-05-12 12:35:00|4778|4776|4776|4774|4778|4777|4773|4772|3484
1747053600000|2025-05-12 12:40:00|4775|4772|4771|4770|4776|4775|4771|4770|2224
1747053900000|2025-05-12 12:45:00|4772|4771|4775|4774|4775|4774|4768|4767|2492
1747054200000|2025-05-12 12:50:00|4776|4775|4780|4779|4782|4781|4776|4775|2487
1747054500000|2025-05-12 12:55:00|4779|4778|4781|4780|4782|4781|4777|4776|2302
1747054800000|2025-05-12 13:00:00|4780|4779|4783|4782|4783|4782|4779|4778|1630
1747055100000|2025-05-12 13:05:00|4784|4783|4775|4774|4784|4783|4774|4773|2801
1747055400000|2025-05-12 13:10:00|4774|4773|4770|4769|4775|4774|4768|4767|1699
1747055700000|2025-05-12 13:15:00|4771|4768|4772|4771|4773|4772|4768|4767|1177
1747056000000|2025-05-12 13:20:00|4771|4770|4765|4763|4771|4770|4763|4762|2654
1747056300000|2025-05-12 13:25:00|4764|4764|4770|4769|4772|4770|4764|4764|4383
1747056600000|2025-05-12 13:30:00|4771|4770|4758|4757|4777|4776|4758|4757|6353
1747056900000|2025-05-12 13:35:00|4757|4756|4765|4764|4765|4764|4754|4753|7031
1747057200000|2025-05-12 13:40:00|4763|4763|4762|4761|4768|4767|4754|4753|5830
1747057500000|2025-05-12 13:45:00|4761|4760|4758|4757|4765|4763|4753|4752|3733
1747057800000|2025-05-12 13:50:00|4759|4758|4753|4751|4765|4764|4753|4751|4908
1747058100000|2025-05-12 13:55:00|4752|4750|4753|4752|4754|4753|4744|4743|4900
1747058400000|2025-05-12 14:00:00|4754|4753|4758|4757|4762|4760|4743|4742|6876
1747058700000|2025-05-12 14:05:00|4759|4758|4756|4755|4763|4761|4756|4755|2543
1747059000000|2025-05-12 14:10:00|4757|4756|4754|4753|4761|4759|4754|4753|3343
1747059300000|2025-05-12 14:15:00|4756|4754|4751|4750|4758|4756|4750|4748|3323
1747059600000|2025-05-12 14:20:00|4752|4751|4754|4753|4756|4754|4749|4748|2152
1747059900000|2025-05-12 14:25:00|4753|4752|4746|4745|4753|4752|4744|4742|4105
1747060200000|2025-05-12 14:30:00|4745|4744|4736|4734|4746|4745|4733|4732|7075
1747060500000|2025-05-12 14:35:00|4735|4733|4734|4733|4736|4734|4727|4726|3642
1747060800000|2025-05-12 14:40:00|4735|4735|4741|4740|4742|4740|4735|4734|2657
1747061100000|2025-05-12 14:45:00|4740|4739|4744|4743|4745|4743|4739|4738|2335
1747061400000|2025-05-12 14:50:00|4745|4744|4750|4749|4750|4749|4742|4740|3801
1747061700000|2025-05-12 14:55:00|4751|4750|4748|4747|4753|4751|4743|4742|3840
1747062000000|2025-05-12 15:00:00|4749|4748|4747|4746|4750|4749|4742|4740|3416
1747062300000|2025-05-12 15:05:00|4746|4745|4746|4745|4749|4748|4745|4744|3566
1747062600000|2025-05-12 15:10:00|4747|4746|4757|4756|4758|4757|4747|4746|4678
1747062900000|2025-05-12 15:15:00|4758|4757|4766|4765|4767|4766|4755|4754|3212
1747063200000|2025-05-12 15:20:00|4767|4766|4752|4751|4767|4766|4747|4746|4211
1747063500000|2025-05-12 15:25:00|4753|4750|4747|4746|4753|4751|4747|4746|6067
1747119600000|2025-05-13 07:00:00|4744|4739|4738|4735|4744|4739|4725|4723|3057
1747119900000|2025-05-13 07:05:00|4739|4736|4727|4726|4741|4738|4722|4720|3517
1747120200000|2025-05-13 07:10:00|4730|4727|4714|4712|4730|4729|4712|4710|3893
1747120500000|2025-05-13 07:15:00|4716|4714|4725|4723|4729|4727|4707|4705|3610
1747120800000|2025-05-13 07:20:00|4726|4724|4736|4733|4740|4738|4726|4724|4391
1747121100000|2025-05-13 07:25:00|4734|4735|4739|4737|4750|4748|4734|4734|2065
1747121400000|2025-05-13 07:30:00|4738|4736|4728|4727|4738|4736|4722|4720|2840
1747121700000|2025-05-13 07:35:00|4729|4726|4722|4720|4732|4731|4719|4718|3090
1747122000000|2025-05-13 07:40:00|4723|4721|4719|4718|4726|4725|4717|4715|2310
1747122300000|2025-05-13 07:45:00|4720|4717|4717|4715|4720|4719|4717|4715|2299
1747122600000|2025-05-13 07:50:00|4716|4714|4728|4726|4731|4730|4715|4714|6464
1747122900000|2025-05-13 07:55:00|4729|4728|4726|4724|4731|4729|4725|4724|2135
1747123200000|2025-05-13 08:00:00|4728|4725|4737|4736|4740|4738|4727|4725|3195
1747123500000|2025-05-13 08:05:00|4740|4738|4725|4724|4745|4743|4725|4724|4376
1747123800000|2025-05-13 08:10:00|4724|4723|4716|4715|4727|4726|4711|4710|5319
1747124100000|2025-05-13 08:15:00|4715|4714|4720|4718|4721|4720|4713|4711|2274
1747124400000|2025-05-13 08:20:00|4721|4719|4724|4722|4724|4723|4716|4715|1151
1747124700000|2025-05-13 08:25:00|4725|4723|4726|4725|4729|4728|4723|4722|2498
1747125000000|2025-05-13 08:30:00|4728|4726|4734|4733|4735|4734|4727|4726|1764
1747125300000|2025-05-13 08:35:00|4735|4734|4736|4734|4739|4737|4732|4731|946
1747125600000|2025-05-13 08:40:00|4735|4733|4740|4738|4740|4738|4731|4730|2979
1747125900000|2025-05-13 08:45:00|4739|4739|4739|4738|4742|4740|4738|4737|1336
1747126200000|2025-05-13 08:50:00|4740|4739|4739|4738|4743|4741|4738|4737|2994
1747126500000|2025-05-13 08:55:00|4738|4737|4740|4738|4742|4740|4738|4737|1287
1747126800000|2025-05-13 09:00:00|4743|4741|4736|4734|4746|4745|4735|4734|1873
1747127100000|2025-05-13 09:05:00|4735|4735|4732|4731|4736|4735|4730|4728|271
1747127400000|2025-05-13 09:10:00|4733|4732|4725|4724|4734|4732|4725|4724|1044
1747127700000|2025-05-13 09:15:00|4726|4723|4721|4720|4726|4723|4718|4717|2161
1747128000000|2025-05-13 09:20:00|4722|4721|4731|4729|4732|4730|4722|4721|777
1747128300000|2025-05-13 09:25:00|4733|4730|4726|4725|4733|4731|4726|4725|1737
1747128600000|2025-05-13 09:30:00|4725|4724|4729|4727|4729|4727|4724|4723|2217
1747128900000|2025-05-13 09:35:00|4728|4728|4725|4723|4730|4728|4723|4722|1172
1747129200000|2025-05-13 09:40:00|4726|4724|4720|4718|4726|4724|4720|4718|428
1747129500000|2025-05-13 09:45:00|4719|4720|4719|4717|4721|4720|4718|4717|366
1747129800000|2025-05-13 09:50:00|4720|4718|4721|4720|4721|4720|4718|4716|437
1747130100000|2025-05-13 09:55:00|4720|4719|4720|4718|4722|4721|4719|4718|1306
1747130400000|2025-05-13 10:00:00|4721|4719|4720|4718|4724|4723|4719|4718|1618
1747130700000|2025-05-13 10:05:00|4719|4719|4721|4719|4722|4721|4719|4717|1538
1747131000000|2025-05-13 10:10:00|4720|4720|4720|4718|4721|4720|4718|4717|1415
1747131300000|2025-05-13 10:15:00|4719|4717|4719|4718|4721|4720|4717|4716|312
1747131600000|2025-05-13 10:20:00|4720|4719|4720|4719|4722|4721|4719|4717|1546
1747131900000|2025-05-13 10:25:00|4721|4718|4722|4721|4723|4722|4719|4718|368
1747132200000|2025-05-13 10:30:00|4723|4722|4723|4722|4726|4725|4722|4721|1122
1747132500000|2025-05-13 10:35:00|4724|4723|4721|4719|4724|4723|4720|4719|699
1747132800000|2025-05-13 10:40:00|4720|4720|4721|4719|4721|4720|4719|4718|1291
1747133100000|2025-05-13 10:45:00|4720|4720|4720|4719|4721|4720|4720|4718|776
1747133400000|2025-05-13 10:50:00|4719|4718|4720|4719|4722|4721|4719|4718|362
1747133700000|2025-05-13 10:55:00|4719|4718|4720|4719|4722|4720|4719|4718|1200
1747134000000|2025-05-13 11:00:00|4721|4720|4721|4720|4723|4722|4719|4718|1729
1747134300000|2025-05-13 11:05:00|4720|4719|4721|4720|4721|4720|4719|4718|1429
1747134600000|2025-05-13 11:10:00|4722|4721|4726|4725|4726|4725|4721|4720|717
1747134900000|2025-05-13 11:15:00|4727|4726|4728|4727|4728|4727|4725|4723|1701
1747135200000|2025-05-13 11:20:00|4729|4728|4735|4734|4735|4734|4728|4727|1251
1747135500000|2025-05-13 11:25:00|4736|4735|4733|4732|4739|4738|4733|4732|1603
1747135800000|2025-05-13 11:30:00|4734|4733|4734|4733|4736|4734|4734|4733|787
1747136100000|2025-05-13 11:35:00|4733|4732|4733|4732|4737|4736|4733|4732|1164
1747136400000|2025-05-13 11:40:00|4734|4733|4739|4738|4739|4738|4734|4733|1654
1747136700000|2025-05-13 11:45:00|4740|4740|4741|4740|4743|4742|4740|4739|1547
1747137000000|2025-05-13 11:50:00|4740|4739|4739|4738|4741|4740|4739|4738|775
1747137300000|2025-05-13 11:55:00|4740|4739|4738|4737|4743|4742|4738|4737|922
1747137600000|2025-05-13 12:00:00|4737|4736|4730|4729|4737|4736|4730|4729|683
1747137900000|2025-05-13 12:05:00|4729|4728|4732|4731|4732|4731|4728|4726|832
1747138200000|2025-05-13 12:10:00|4731|4730|4733|4731|4735|4734|4730|4729|653
1747138500000|2025-05-13 12:15:00|4732|4730|4732|4731|4732|4731|4729|4728|540
1747138800000|2025-05-13 12:20:00|4731|4730|4733|4732|4734|4733|4731|4730|575
1747139100000|2025-05-13 12:25:00|4734|4733|4733|4731|4735|4734|4732|4731|1132
1747139400000|2025-05-13 12:30:00|4732|4732|4729|4728|4738|4734|4729|4728|1607
1747139700000|2025-05-13 12:35:00|4730|4729|4723|4721|4730|4729|4723|4721|2736
1747140000000|2025-05-13 12:40:00|4722|4720|4723|4721|4723|4721|4718|4717|2647
1747140300000|2025-05-13 12:45:00|4724|4722|4726|4724|4726|4724|4723|4722|442
1747140600000|2025-05-13 12:50:00|4725|4723|4727|4725|4728|4726|4722|4721|1159
1747140900000|2025-05-13 12:55:00|4726|4726|4727|4725|4727|4726|4724|4723|154
1747141200000|2025-05-13 13:00:00|4728|4726|4726|4725|4730|4729|4725|4724|1005
1747141500000|2025-05-13 13:05:00|4727|4726|4723|4722|4728|4727|4723|4722|1076
1747141800000|2025-05-13 13:10:00|4722|4721|4719|4718|4722|4722|4719|4718|913
1747142100000|2025-05-13 13:15:00|4718|4717|4724|4722|4724|4722|4718|4716|1584
1747142400000|2025-05-13 13:20:00|4723|4723|4725|4723|4725|4724|4723|4722|1028
1747142700000|2025-05-13 13:25:00|4724|4722|4722|4721|4724|4722|4719|4718|2549
1747143000000|2025-05-13 13:30:00|4721|4720|4731|4729|4732|4731|4721|4720|2753
1747143300000|2025-05-13 13:35:00|4732|4730|4730|4729|4735|4733|4726|4725|2480
1747143600000|2025-05-13 13:40:00|4731|4730|4733|4732|4735|4733|4731|4729|1490
1747143900000|2025-05-13 13:45:00|4732|4731|4728|4726|4733|4732|4726|4725|1618
1747144200000|2025-05-13 13:50:00|4727|4727|4722|4721|4727|4727|4721|4720|3471
1747144500000|2025-05-13 13:55:00|4721|4720|4732|4730|4734|4732|4721|4720|1249
1747144800000|2025-05-13 14:00:00|4733|4731|4733|4732|4736|4735|4731|4730|3031
1747145100000|2025-05-13 14:05:00|4732|4731|4727|4726|4732|4731|4724|4723|2262
1747145400000|2025-05-13 14:10:00|4725|4724|4712|4711|4725|4724|4712|4710|2002
1747145700000|2025-05-13 14:15:00|4718|4716|4714|4712|4720|4719|4713|4712|1561
1747146000000|2025-05-13 14:20:00|4713|4711|4705|4704|4713|4711|4705|4703|3532
1747146300000|2025-05-13 14:25:00|4708|4707|4697|4695|4708|4707|4696|4695|2560
1747146600000|2025-05-13 14:30:00|4696|4694|4689|4688|4696|4694|4683|4682|3694
1747146900000|2025-05-13 14:35:00|4687|4686|4685|4684|4687|4686|4683|4682|3022
1747147200000|2025-05-13 14:40:00|4686|4685|4695|4694|4695|4694|4683|4682|3740
1747147500000|2025-05-13 14:45:00|4698|4697|4703|4701|4707|4705|4698|4697|3272
1747147800000|2025-05-13 14:50:00|4702|4702|4707|4706|4710|4709|4702|4701|2920
1747148100000|2025-05-13 14:55:00|4706|4705|4706|4705|4707|4705|4704|4702|1978
1747148400000|2025-05-13 15:00:00|4705|4704|4712|4711|4714|4713|4705|4704|5706
1747148700000|2025-05-13 15:05:00|4713|4710|4712|4711|4714|4712|4707|4706|2070
1747149000000|2025-05-13 15:10:00|4713|4712|4710|4708|4714|4713|4709|4708|1238
1747149300000|2025-05-13 15:15:00|4711|4709|4715|4713|4715|4714|4709|4708|5562
1747149600000|2025-05-13 15:20:00|4716|4714|4713|4712|4719|4718|4713|4712|879
1747149900000|2025-05-13 15:25:00|4714|4713|4718|4717|4719|4718|4713|4713|3850
1747206000000|2025-05-14 07:00:00|4744|4739|4749|4746|4754|4751|4737|4735|12866
1747206300000|2025-05-14 07:05:00|4752|4747|4730|4729|4752|4750|4730|4729|4417
1747206600000|2025-05-14 07:10:00|4729|4728|4734|4732|4736|4735|4727|4726|3449
1747206900000|2025-05-14 07:15:00|4733|4731|4735|4733|4741|4739|4731|4730|1668
1747207200000|2025-05-14 07:20:00|4733|4732|4730|4728|4743|4742|4728|4726|4116
1747207500000|2025-05-14 07:25:00|4729|4726|4737|4735|4738|4736|4727|4725|2824
1747207800000|2025-05-14 07:30:00|4736|4737|4735|4733|4742|4741|4733|4731|3395
1747208100000|2025-05-14 07:35:00|4734|4734|4747|4745|4750|4749|4734|4734|8345
1747208400000|2025-05-14 07:40:00|4748|4746|4736|4735|4750|4749|4735|4733|2772
1747208700000|2025-05-14 07:45:00|4737|4736|4736|4735|4740|4738|4732|4731|2185
1747209000000|2025-05-14 07:50:00|4737|4736|4759|4757|4759|4757|4736|4735|3284
1747209300000|2025-05-14 07:55:00|4760|4758|4768|4767|4768|4767|4760|4758|4216
1747209600000|2025-05-14 08:00:00|4767|4766|4755|4754|4768|4767|4752|4750|3598
1747209900000|2025-05-14 08:05:00|4756|4753|4751|4750|4759|4757|4751|4749|1910
1747210200000|2025-05-14 08:10:00|4752|4751|4748|4747|4753|4751|4746|4745|2732
1747210500000|2025-05-14 08:15:00|4747|4745|4735|4734|4750|4748|4735|4734|2527
1747210800000|2025-05-14 08:20:00|4738|4733|4736|4734|4739|4737|4733|4732|2374
1747211100000|2025-05-14 08:25:00|4735|4735|4732|4730|4737|4735|4732|4730|1432
1747211400000|2025-05-14 08:30:00|4731|4731|4723|4721|4731|4731|4721|4720|3905
1747211700000|2025-05-14 08:35:00|4724|4723|4730|4729|4732|4730|4724|4722|2814
1747212000000|2025-05-14 08:40:00|4729|4728|4749|4747|4750|4749|4727|4726|4967
1747212300000|2025-05-14 08:45:00|4750|4748|4751|4749|4762|4760|4746|4744|2662
1747212600000|2025-05-14 08:50:00|4750|4750|4746|4745|4755|4753|4746|4745|2241
1747212900000|2025-05-14 08:55:00|4745|4743|4742|4741|4746|4745|4741|4739|1319
1747213200000|2025-05-14 09:00:00|4743|4742|4733|4731|4745|4743|4730|4729|2305
1747213500000|2025-05-14 09:05:00|4732|4730|4722|4721|4735|4733|4722|4721|2083
1747213800000|2025-05-14 09:10:00|4723|4722|4720|4718|4725|4724|4717|4716|1521
1747214100000|2025-05-14 09:15:00|4718|4717|4727|4726|4728|4727|4718|4716|1995
1747214400000|2025-05-14 09:20:00|4728|4727|4731|4730|4731|4730|4725|4724|1209
1747214700000|2025-05-14 09:25:00|4738|4737|4738|4737|4746|4744|4735|4734|8116
1747215000000|2025-05-14 09:30:00|4739|4738|4738|4737|4743|4742|4733|4732|1855
1747215300000|2025-05-14 09:35:00|4737|4736|4737|4735|4739|4737|4734|4733|1062
1747215600000|2025-05-14 09:40:00|4738|4736|4736|4734|4740|4738|4734|4733|1835
1747215900000|2025-05-14 09:45:00|4735|4733|4737|4736|4737|4736|4732|4730|1567
1747216200000|2025-05-14 09:50:00|4736|4735|4738|4736|4739|4738|4733|4732|1833
1747216500000|2025-05-14 09:55:00|4737|4735|4734|4733|4737|4735|4730|4729|1222
1747216800000|2025-05-14 10:00:00|4733|4732|4735|4734|4740|4738|4733|4732|1236
1747217100000|2025-05-14 10:05:00|4734|4733|4734|4733|4737|4736|4733|4731|1073
1747217400000|2025-05-14 10:10:00|4735|4735|4734|4732|4737|4736|4729|4728|2499
1747217700000|2025-05-14 10:15:00|4733|4733|4735|4734|4737|4736|4733|4732|2333
1747218000000|2025-05-14 10:20:00|4736|4735|4737|4736|4739|4737|4735|4734|1951
1747218300000|2025-05-14 10:25:00|4736|4735|4734|4732|4737|4735|4732|4731|2066
1747218600000|2025-05-14 10:30:00|4735|4733|4736|4735|4738|4736|4729|4728|1149
1747218900000|2025-05-14 10:35:00|4737|4736|4736|4735|4739|4738|4734|4733|1380
1747219200000|2025-05-14 10:40:00|4737|4736|4736|4735|4737|4736|4734|4732|506
1747219500000|2025-05-14 10:45:00|4737|4736|4738|4737|4738|4737|4734|4733|965
1747219800000|2025-05-14 10:50:00|4737|4736|4741|4739|4741|4740|4736|4735|785
1747220100000|2025-05-14 10:55:00|4740|4740|4739|4738|4742|4740|4739|4738|529
1747220400000|2025-05-14 11:00:00|4740|4739|4740|4739|4741|4739|4737|4736|550
1747220700000|2025-05-14 11:05:00|4741|4742|4750|4749|4755|4754|4741|4742|2246
1747221000000|2025-05-14 11:10:00|4752|4750|4752|4750|4753|4752|4750|4748|1241
1747221300000|2025-05-14 11:15:00|4751|4749|4749|4747|4753|4752|4748|4747|2053
1747221600000|2025-05-14 11:20:00|4750|4748|4749|4748|4750|4749|4748|4747|1036
1747221900000|2025-05-14 11:25:00|4750|4747|4749|4748|4750|4749|4748|4747|1066
1747222200000|2025-05-14 11:30:00|4748|4747|4750|4748|4750|4748|4745|4744|2860
1747222500000|2025-05-14 11:35:00|4749|4749|4749|4748|4752|4751|4749|4748|1033
1747222800000|2025-05-14 11:40:00|4750|4749|4745|4744|4750|4749|4745|4744|408
1747223100000|2025-05-14 11:45:00|4744|4743|4737|4736|4744|4743|4737|4736|862
1747223400000|2025-05-14 11:50:00|4738|4737|4743|4742|4744|4742|4738|4737|865
1747223700000|2025-05-14 11:55:00|4742|4741|4745|4744|4746|4744|4741|4740|851
1747224000000|2025-05-14 12:00:00|4746|4745|4749|4748|4749|4748|4745|4744|1070
1747224300000|2025-05-14 12:05:00|4748|4747|4751|4750|4752|4751|4748|4747|810
1747224600000|2025-05-14 12:10:00|4752|4751|4749|4748|4752|4751|4749|4748|924
1747224900000|2025-05-14 12:15:00|4748|4747|4747|4746|4749|4748|4746|4745|2153
1747225200000|2025-05-14 12:20:00|4749|4748|4756|4755|4759|4758|4747|4746|4282
1747225500000|2025-05-14 12:25:00|4757|4756|4755|4753|4760|4759|4755|4753|2618
1747225800000|2025-05-14 12:30:00|4756|4754|4751|4749|4757|4755|4751|4749|1041
1747226100000|2025-05-14 12:35:00|4750|4748|4753|4752|4753|4752|4748|4746|1442
1747226400000|2025-05-14 12:40:00|4754|4753|4759|4758|4761|4759|4753|4752|2120
1747226700000|2025-05-14 12:45:00|4760|4759|4762|4761|4765|4764|4760|4759|4330
1747227000000|2025-05-14 12:50:00|4763|4762|4762|4761|4768|4767|4762|4760|958
1747227300000|2025-05-14 12:55:00|4764|4762|4762|4761|4764|4762|4759|4757|872
1747227600000|2025-05-14 13:00:00|4763|4762|4757|4756|4763|4762|4754|4753|1987
1747227900000|2025-05-14 13:05:00|4756|4755|4754|4753|4757|4756|4752|4751|629
1747228200000|2025-05-14 13:10:00|4755|4754|4761|4759|4761|4760|4754|4753|1834
1747228500000|2025-05-14 13:15:00|4760|4760|4758|4756|4762|4761|4756|4755|1692
1747228800000|2025-05-14 13:20:00|4757|4755|4753|4752|4757|4756|4753|4752|808
1747229100000|2025-05-14 13:25:00|4752|4751|4752|4751|4756|4754|4750|4749|1924
1747229400000|2025-05-14 13:30:00|4754|4752|4753|4752|4758|4757|4750|4749|2893
1747229700000|2025-05-14 13:35:00|4754|4753|4754|4753|4755|4754|4749|4748|1535
1747230000000|2025-05-14 13:40:00|4755|4754|4755|4754|4761|4759|4753|4752|2470
1747230300000|2025-05-14 13:45:00|4756|4755|4762|4760|4762|4761|4753|4752|3043
1747230600000|2025-05-14 13:50:00|4763|4762|4768|4766|4769|4768|4762|4761|4432
1747230900000|2025-05-14 13:55:00|4767|4767|4769|4768|4771|4770|4761|4760|1691
1747231200000|2025-05-14 14:00:00|4770|4769|4775|4773|4775|4773|4768|4767|2413
1747231500000|2025-05-14 14:05:00|4774|4772|4785|4783|4787|4785|4772|4771|5158
1747231800000|2025-05-14 14:10:00|4784|4782|4786|4785|4787|4785|4782|4781|3553
1747232100000|2025-05-14 14:15:00|4785|4784|4781|4780|4785|4784|4780|4779|1917
1747232400000|2025-05-14 14:20:00|4782|4781|4789|4788|4791|4790|4782|4781|2058
1747232700000|2025-05-14 14:25:00|4788|4787|4784|4783|4789|4788|4782|4781|1749
1747233000000|2025-05-14 14:30:00|4783|4782|4799|4798|4799|4798|4783|4782|3604
1747233300000|2025-05-14 14:35:00|4798|4797|4794|4793|4799|4797|4792|4791|6821
1747233600000|2025-05-14 14:40:00|4793|4792|4796|4795|4801|4800|4792|4791|5207
1747233900000|2025-05-14 14:45:00|4797|4796|4795|4793|4798|4796|4792|4791|2868
1747234200000|2025-05-14 14:50:00|4796|4794|4796|4795|4797|4796|4794|4793|1499
1747234500000|2025-05-14 14:55:00|4795|4794|4793|4792|4796|4794|4791|4790|6117
1747234800000|2025-05-14 15:00:00|4792|4791|4790|4788|4795|4794|4789|4788|2770
1747235100000|2025-05-14 15:05:00|4789|4786|4786|4785|4791|4790|4786|4785|3396
1747235400000|2025-05-14 15:10:00|4787|4786|4788|4787|4789|4788|4786|4785|2129
1747235700000|2025-05-14 15:15:00|4787|4786|4793|4792|4793|4792|4787|4786|3040
1747236000000|2025-05-14 15:20:00|4797|4796|4797|4796|4799|4798|4794|4793|2118
1747236300000|2025-05-14 15:25:00|4796|4795|4799|4798|4800|4799|4796|4795|2544
1747292400000|2025-05-15 07:00:00|4794|4787|4826|4824|4835|4833|4794|4787|7414
1747292700000|2025-05-15 07:05:00|4828|4823|4819|4817|4832|4829|4813|4810|6514
1747293000000|2025-05-15 07:10:00|4818|4816|4807|4805|4825|4823|4804|4802|6573
1747293300000|2025-05-15 07:15:00|4808|4806|4822|4819|4823|4820|4806|4805|5648
1747293600000|2025-05-15 07:20:00|4821|4820|4832|4830|4834|4832|4818|4816|3129
1747293900000|2025-05-15 07:25:00|4833|4829|4832|4831|4834|4832|4825|4823|1972
1747294200000|2025-05-15 07:30:00|4831|4829|4823|4821|4832|4830|4822|4820|4709
1747294500000|2025-05-15 07:35:00|4824|4823|4832|4830|4833|4831|4822|4820|2374
1747294800000|2025-05-15 07:40:00|4831|4829|4841|4838|4843|4841|4828|4826|5699
1747295100000|2025-05-15 07:45:00|4840|4839|4832|4830|4840|4839|4829|4827|1822
1747295400000|2025-05-15 07:50:00|4834|4831|4834|4832|4844|4843|4833|4831|3054
1747295700000|2025-05-15 07:55:00|4833|4831|4829|4827|4834|4832|4826|4825|1866
1747296000000|2025-05-15 08:00:00|4828|4828|4827|4825|4828|4828|4824|4822|1916
1747296300000|2025-05-15 08:05:00|4826|4826|4813|4811|4826|4826|4813|4811|3832
1747296600000|2025-05-15 08:10:00|4814|4812|4815|4814|4818|4816|4811|4810|3952
1747296900000|2025-05-15 08:15:00|4814|4813|4825|4823|4825|4823|4814|4813|2248
1747297200000|2025-05-15 08:20:00|4826|4824|4822|4820|4827|4825|4821|4819|1513
1747297500000|2025-05-15 08:25:00|4823|4821|4822|4820|4825|4823|4820|4819|1351
1747297800000|2025-05-15 08:30:00|4821|4819|4816|4814|4822|4821|4812|4811|2256
1747298100000|2025-05-15 08:35:00|4815|4815|4816|4814|4817|4816|4813|4812|1906
1747298400000|2025-05-15 08:40:00|4817|4815|4816|4815|4820|4819|4815|4814|2818
1747298700000|2025-05-15 08:45:00|4818|4816|4821|4820|4825|4823|4817|4816|929
1747299000000|2025-05-15 08:50:00|4820|4819|4812|4811|4821|4819|4812|4811|4537
1747299300000|2025-05-15 08:55:00|4811|4810|4815|4814|4816|4814|4811|4809|1817
1747299600000|2025-05-15 09:00:00|4816|4815|4809|4807|4816|4815|4804|4803|1753
1747299900000|2025-05-15 09:05:00|4808|4805|4808|4806|4812|4810|4806|4804|2574
1747300200000|2025-05-15 09:10:00|4809|4808|4808|4807|4811|4809|4806|4805|877
1747300500000|2025-05-15 09:15:00|4809|4808|4813|4812|4813|4812|4805|4803|1923
1747300800000|2025-05-15 09:20:00|4812|4811|4806|4805|4813|4811|4801|4800|4155
1747301100000|2025-05-15 09:25:00|4807|4806|4812|4811|4812|4811|4807|4806|805
1747301400000|2025-05-15 09:30:00|4813|4810|4810|4808|4815|4814|4809|4808|903
1747301700000|2025-05-15 09:35:00|4809|4807|4806|4805|4809|4807|4804|4803|1452
1747302000000|2025-05-15 09:40:00|4807|4806|4801|4800|4807|4806|4801|4800|1625
1747302300000|2025-05-15 09:45:00|4802|4801|4800|4799|4807|4805|4800|4799|1749
1747302600000|2025-05-15 09:50:00|4799|4798|4791|4789|4800|4798|4790|4789|3160
1747302900000|2025-05-15 09:55:00|4790|4788|4792|4791|4793|4792|4789|4788|1872
1747303200000|2025-05-15 10:00:00|4793|4792|4783|4782|4794|4792|4783|4782|4002
1747303500000|2025-05-15 10:05:00|4782|4781|4791|4790|4791|4790|4781|4780|2236
1747303800000|2025-05-15 10:10:00|4792|4791|4792|4791|4796|4794|4792|4790|1424
1747304100000|2025-05-15 10:15:00|4793|4792|4793|4791|4794|4793|4791|4789|1317
1747304400000|2025-05-15 10:20:00|4791|4790|4797|4796|4797|4796|4790|4789|768
1747304700000|2025-05-15 10:25:00|4796|4795|4801|4799|4802|4801|4796|4795|879
1747305000000|2025-05-15 10:30:00|4802|4800|4804|4803|4806|4805|4801|4800|583
1747305300000|2025-05-15 10:35:00|4805|4804|4806|4805|4808|4806|4805|4804|523
1747305600000|2025-05-15 10:40:00|4807|4804|4814|4812|4815|4813|4804|4803|773
1747305900000|2025-05-15 10:45:00|4813|4813|4814|4813|4815|4814|4813|4811|181
1747306200000|2025-05-15 10:50:00|4815|4814|4809|4807|4815|4814|4807|4806|749
1747306500000|2025-05-15 10:55:00|4808|4808|4808|4806|4810|4809|4807|4805|1524
1747306800000|2025-05-15 11:00:00|4807|4804|4808|4806|4809|4808|4804|4802|1495
1747307100000|2025-05-15 11:05:00|4809|4808|4805|4804|4809|4808|4805|4804|1062
1747307400000|2025-05-15 11:10:00|4804|4803|4812|4810|4812|4811|4804|4803|627
1747307700000|2025-05-15 11:15:00|4810|4809|4809|4807|4810|4809|4805|4804|1873
1747308000000|2025-05-15 11:20:00|4808|4808|4808|4807|4810|4809|4808|4807|601
1747308300000|2025-05-15 11:25:00|4809|4808|4813|4812|4815|4814|4809|4808|523
1747308600000|2025-05-15 11:30:00|4814|4814|4813|4812|4815|4814|4811|4809|1554
1747308900000|2025-05-15 11:35:00|4814|4811|4820|4818|4820|4818|4813|4811|1008
1747309200000|2025-05-15 11:40:00|4822|4819|4823|4822|4825|4824|4822|4819|1529
1747309500000|2025-05-15 11:45:00|4822|4821|4812|4811|4822|4821|4812|4811|1159
1747309800000|2025-05-15 11:50:00|4811|4810|4815|4813|4819|4817|4808|4807|922
1747310100000|2025-05-15 11:55:00|4814|4812|4822|4821|4823|4822|4814|4812|645
1747310400000|2025-05-15 12:00:00|4821|4820|4819|4818|4822|4821|4819|4817|985
1747310700000|2025-05-15 12:05:00|4820|4819|4819|4817|4820|4819|4817|4816|1163
1747311000000|2025-05-15 12:10:00|4818|4818|4818|4817|4819|4818|4815|4814|1682
1747311300000|2025-05-15 12:15:00|4819|4818|4817|4816|4819|4818|4816|4815|1372
1747311600000|2025-05-15 12:20:00|4818|4818|4824|4822|4824|4822|4817|4816|1933
1747311900000|2025-05-15 12:25:00|4823|4823|4823|4822|4825|4823|4822|4821|1082
1747312200000|2025-05-15 12:30:00|4824|4823|4822|4820|4826|4823|4817|4816|2151
1747312500000|2025-05-15 12:35:00|4823|4821|4820|4819|4824|4822|4820|4819|5304
1747312800000|2025-05-15 12:40:00|4819|4818|4821|4820|4826|4824|4819|4818|3355
1747313100000|2025-05-15 12:45:00|4822|4821|4820|4818|4823|4822|4819|4818|1422
1747313400000|2025-05-15 12:50:00|4819|4819|4827|4826|4827|4826|4819|4818|1883
1747313700000|2025-05-15 12:55:00|4826|4825|4811|4810|4826|4825|4811|4810|3093
1747314000000|2025-05-15 13:00:00|4812|4811|4811|4810|4812|4811|4805|4804|1072
1747314300000|2025-05-15 13:05:00|4810|4809|4815|4814|4816|4815|4809|4807|745
1747314600000|2025-05-15 13:10:00|4814|4813|4813|4812|4814|4813|4811|4810|997
1747314900000|2025-05-15 13:15:00|4814|4813|4819|4817|4821|4820|4814|4813|1450
1747315200000|2025-05-15 13:20:00|4818|4818|4816|4815|4818|4818|4813|4812|1371
1747315500000|2025-05-15 13:25:00|4817|4814|4820|4819|4820|4819|4817|4814|566
1747315800000|2025-05-15 13:30:00|4819|4818|4816|4814|4823|4822|4815|4814|3978
1747316100000|2025-05-15 13:35:00|4817|4815|4815|4814|4818|4816|4814|4813|1300
1747316400000|2025-05-15 13:40:00|4816|4815|4825|4824|4826|4825|4816|4814|2265
1747316700000|2025-05-15 13:45:00|4824|4823|4820|4818|4825|4824|4820|4818|3269
1747317000000|2025-05-15 13:50:00|4819|4817|4824|4822|4826|4825|4818|4817|3397
1747317300000|2025-05-15 13:55:00|4823|4823|4824|4823|4826|4825|4822|4820|653
1747317600000|2025-05-15 14:00:00|4825|4824|4823|4821|4825|4824|4819|4817|1585
1747317900000|2025-05-15 14:05:00|4822|4820|4823|4822|4824|4823|4819|4818|971
1747318200000|2025-05-15 14:10:00|4822|4821|4819|4818|4824|4823|4819|4818|5340
1747318500000|2025-05-15 14:15:00|4820|4819|4828|4826|4830|4828|4818|4817|2874
1747318800000|2025-05-15 14:20:00|4829|4827|4822|4821|4830|4829|4821|4820|3197
1747319100000|2025-05-15 14:25:00|4823|4820|4815|4814|4823|4821|4815|4814|4005
1747319400000|2025-05-15 14:30:00|4816|4815|4808|4807|4816|4815|4808|4807|2067
1747319700000|2025-05-15 14:35:00|4809|4806|4813|4811|4813|4812|4807|4806|2057
1747320000000|2025-05-15 14:40:00|4812|4809|4813|4811|4813|4812|4809|4808|1711
1747320300000|2025-05-15 14:45:00|4812|4812|4812|4811|4813|4812|4810|4808|2594
1747320600000|2025-05-15 14:50:00|4811|4810|4812|4810|4815|4813|4810|4809|2462
1747320900000|2025-05-15 14:55:00|4811|4809|4804|4802|4812|4810|4803|4802|4962
1747321200000|2025-05-15 15:00:00|4803|4801|4800|4798|4804|4801|4798|4797|5606
1747321500000|2025-05-15 15:05:00|4801|4800|4800|4798|4803|4802|4799|4798|1639
1747321800000|2025-05-15 15:10:00|4799|4799|4797|4796|4799|4799|4796|4795|2268
1747322100000|2025-05-15 15:15:00|4798|4797|4801|4800|4802|4801|4797|4797|1994
1747322400000|2025-05-15 15:20:00|4800|4799|4801|4799|4803|4802|4799|4798|4162
1747322700000|2025-05-15 15:25:00|4802|4800|4802|4800|4803|4802|4799|4798|6166
1747378800000|2025-05-16 07:00:00|4806|4803|4820|4818|4830|4828|4806|4803|3883
1747379100000|2025-05-16 07:05:00|4819|4816|4793|4791|4827|4824|4792|4790|3075
1747379400000|2025-05-16 07:10:00|4791|4790|4799|4796|4802|4800|4789|4787|4042
1747379700000|2025-05-16 07:15:00|4800|4799|4794|4792|4803|4800|4788|4786|3756
1747380000000|2025-05-16 07:20:00|4793|4791|4799|4798|4803|4800|4793|4791|337
1747380300000|2025-05-16 07:25:00|4800|4799|4802|4800|4802|4800|4795|4792|1940
1747380600000|2025-05-16 07:30:00|4801|4799|4792|4790|4801|4799|4792|4790|2254
1747380900000|2025-05-16 07:35:00|4791|4789|4808|4807|4810|4809|4791|4789|2134
1747381200000|2025-05-16 07:40:00|4807|4806|4810|4808|4810|4809|4803|4802|4964
1747381500000|2025-05-16 07:45:00|4809|4807|4808|4807|4813|4811|4808|4806|1115
1747381800000|2025-05-16 07:50:00|4807|4806|4809|4807|4812|4811|4806|4805|1453
1747382100000|2025-05-16 07:55:00|4808|4806|4808|4805|4811|4809|4806|4805|2079
1747382400000|2025-05-16 08:00:00|4809|4806|4810|4809|4812|4811|4808|4806|2166
1747382700000|2025-05-16 08:05:00|4811|4810|4808|4806|4812|4810|4807|4806|2114
1747383000000|2025-05-16 08:10:00|4807|4807|4809|4807|4810|4808|4805|4803|493
1747383300000|2025-05-16 08:15:00|4808|4806|4807|4806|4809|4806|4804|4803|528
1747383600000|2025-05-16 08:20:00|4808|4807|4802|4800|4809|4808|4801|4800|634
1747383900000|2025-05-16 08:25:00|4801|4799|4800|4798|4801|4800|4796|4795|821
1747384200000|2025-05-16 08:30:00|4799|4797|4801|4800|4802|4801|4798|4796|2321
1747384500000|2025-05-16 08:35:00|4800|4799|4798|4796|4802|4800|4796|4795|2151
1747384800000|2025-05-16 08:40:00|4794|4793|4800|4798|4800|4799|4791|4790|1853
1747385100000|2025-05-16 08:45:00|4801|4799|4803|4801|4805|4804|4800|4798|1013
1747385400000|2025-05-16 08:50:00|4802|4802|4796|4795|4802|4802|4796|4795|1113
1747385700000|2025-05-16 08:55:00|4795|4794|4804|4802|4804|4802|4795|4794|1981
1747386000000|2025-05-16 09:00:00|4805|4803|4807|4806|4810|4809|4803|4802|3162
1747386300000|2025-05-16 09:05:00|4808|4805|4810|4809|4810|4809|4807|4805|859
1747386600000|2025-05-16 09:10:00|4809|4808|4810|4808|4810|4809|4806|4805|1041
1747386900000|2025-05-16 09:15:00|4809|4807|4796|4795|4810|4807|4796|4794|2581
1747387200000|2025-05-16 09:20:00|4797|4794|4793|4791|4797|4795|4792|4790|2441
1747387500000|2025-05-16 09:25:00|4792|4790|4790|4788|4792|4790|4786|4785|1710
1747387800000|2025-05-16 09:30:00|4792|4789|4793|4792|4795|4794|4790|4789|1009
1747388100000|2025-05-16 09:35:00|4794|4790|4791|4789|4794|4791|4789|4788|1239
1747388400000|2025-05-16 09:40:00|4790|4790|4791|4790|4793|4792|4789|4788|927
1747388700000|2025-05-16 09:45:00|4792|4791|4798|4797|4798|4797|4792|4790|834
1747389000000|2025-05-16 09:50:00|4799|4796|4793|4792|4801|4800|4793|4792|5309
1747389300000|2025-05-16 09:55:00|4794|4791|4799|4798|4802|4801|4792|4790|6870
1747389600000|2025-05-16 10:00:00|4800|4799|4810|4808|4813|4811|4800|4799|2950
1747389900000|2025-05-16 10:05:00|4811|4809|4808|4806|4813|4812|4806|4805|2074
1747390200000|2025-05-16 10:10:00|4807|4805|4805|4804|4807|4805|4803|4801|480
1747390500000|2025-05-16 10:15:00|4804|4803|4806|4805|4808|4806|4802|4801|1407
1747390800000|2025-05-16 10:20:00|4807|4806|4809|4808|4809|4808|4805|4804|616
1747391100000|2025-05-16 10:25:00|4810|4809|4808|4807|4810|4809|4808|4806|1044
1747391400000|2025-05-16 10:30:00|4807|4806|4809|4808|4810|4809|4807|4806|689
1747391700000|2025-05-16 10:35:00|4808|4807|4809|4808|4810|4809|4808|4807|2166
1747392000000|2025-05-16 10:40:00|4808|4807|4809|4807|4809|4808|4806|4805|769
1747392300000|2025-05-16 10:45:00|4810|4808|4809|4808|4810|4809|4808|4807|924
1747392600000|2025-05-16 10:50:00|4808|4807|4808|4807|4810|4809|4806|4804|672
1747392900000|2025-05-16 10:55:00|4807|4806|4805|4804|4807|4806|4805|4804|904
1747393200000|2025-05-16 11:00:00|4807|4806|4808|4806|4810|4808|4807|4805|1414
1747393500000|2025-05-16 11:05:00|4809|4807|4806|4805|4810|4809|4806|4805|812
1747393800000|2025-05-16 11:10:00|4805|4804|4804|4803|4806|4804|4803|4802|994
1747394100000|2025-05-16 11:15:00|4803|4802|4803|4802|4805|4804|4803|4801|1403
1747394400000|2025-05-16 11:20:00|4802|4801|4802|4801|4803|4802|4800|4799|2106
1747394700000|2025-05-16 11:25:00|4801|4800|4805|4803|4805|4803|4801|4800|465
1747395000000|2025-05-16 11:30:00|4804|4804|4803|4802|4805|4804|4801|4799|1014
1747395300000|2025-05-16 11:35:00|4802|4801|4800|4799|4802|4801|4800|4799|143
1747395600000|2025-05-16 11:40:00|4799|4798|4800|4799|4802|4800|4798|4797|1607
1747395900000|2025-05-16 11:45:00|4802|4800|4803|4802|4804|4802|4801|4799|965
1747396200000|2025-05-16 11:50:00|4802|4801|4803|4802|4803|4802|4802|4800|387
1747396500000|2025-05-16 11:55:00|4802|4801|4800|4799|4802|4801|4800|4799|544
1747396800000|2025-05-16 12:00:00|4801|4800|4798|4797|4802|4801|4798|4797|713
1747397100000|2025-05-16 12:05:00|4797|4795|4794|4792|4797|4795|4793|4792|356
1747397400000|2025-05-16 12:10:00|4793|4791|4787|4786|4794|4792|4785|4784|1628
1747397700000|2025-05-16 12:15:00|4786|4784|4788|4786|4788|4787|4784|4783|812
1747398000000|2025-05-16 12:20:00|4786|4785|4785|4784|4789|4787|4783|4782|2868
1747398300000|2025-05-16 12:25:00|4786|4785|4790|4789|4790|4789|4785|4784|1200
1747398600000|2025-05-16 12:30:00|4791|4791|4793|4791|4799|4798|4791|4791|1637
1747398900000|2025-05-16 12:35:00|4792|4792|4793|4792|4797|4796|4792|4791|2037
1747399200000|2025-05-16 12:40:00|4794|4795|4797|4796|4800|4799|4794|4793|1151
1747399500000|2025-05-16 12:45:00|4798|4795|4798|4797|4798|4797|4793|4792|1504
1747399800000|2025-05-16 12:50:00|4799|4798|4803|4802|4804|4802|4796|4794|3371
1747400100000|2025-05-16 12:55:00|4804|4803|4802|4800|4805|4803|4801|4799|2616
1747400400000|2025-05-16 13:00:00|4803|4801|4808|4807|4808|4807|4801|4800|2545
1747400700000|2025-05-16 13:05:00|4809|4808|4810|4808|4810|4809|4808|4807|1109
1747401000000|2025-05-16 13:10:00|4809|4809|4809|4808|4810|4809|4808|4806|2994
1747401300000|2025-05-16 13:15:00|4810|4809|4819|4818|4821|4820|4809|4808|3140
1747401600000|2025-05-16 13:20:00|4818|4817|4813|4811|4818|4817|4813|4811|1568
1747401900000|2025-05-16 13:25:00|4811|4810|4812|4810|4815|4814|4810|4809|2421
1747402200000|2025-05-16 13:30:00|4811|4811|4817|4816|4819|4818|4811|4810|1852
1747402500000|2025-05-16 13:35:00|4818|4817|4817|4815|4824|4823|4816|4815|852
1747402800000|2025-05-16 13:40:00|4818|4816|4824|4823|4825|4824|4818|4816|6453
1747403100000|2025-05-16 13:45:00|4823|4822|4824|4823|4826|4825|4821|4820|3074
1747403400000|2025-05-16 13:50:00|4825|4824|4826|4825|4828|4827|4823|4822|3818
1747403700000|2025-05-16 13:55:00|4827|4826|4834|4833|4837|4835|4827|4826|6246
1747404000000|2025-05-16 14:00:00|4830|4829|4835|4833|4835|4834|4829|4827|5604
1747404300000|2025-05-16 14:05:00|4834|4832|4836|4835|4838|4837|4834|4832|1730
1747404600000|2025-05-16 14:10:00|4835|4834|4837|4835|4838|4837|4835|4834|3984
1747404900000|2025-05-16 14:15:00|4836|4836|4833|4831|4838|4837|4832|4831|2732
1747405200000|2025-05-16 14:20:00|4832|4832|4831|4829|4834|4833|4829|4828|1628
1747405500000|2025-05-16 14:25:00|4830|4828|4830|4829|4834|4833|4829|4828|1944
1747405800000|2025-05-16 14:30:00|4831|4830|4827|4826|4831|4830|4825|4823|4587
1747406100000|2025-05-16 14:35:00|4826|4825|4821|4820|4830|4829|4819|4818|2371
1747406400000|2025-05-16 14:40:00|4820|4819|4813|4812|4821|4820|4811|4810|4460
1747406700000|2025-05-16 14:45:00|4812|4811|4813|4811|4814|4813|4812|4811|1011
1747407000000|2025-05-16 14:50:00|4812|4810|4816|4815|4817|4816|4812|4810|2132
1747407300000|2025-05-16 14:55:00|4815|4814|4816|4814|4817|4816|4814|4813|612
1747407600000|2025-05-16 15:00:00|4817|4816|4819|4818|4820|4819|4816|4815|1001
1747407900000|2025-05-16 15:05:00|4820|4819|4816|4815|4822|4821|4815|4814|1210
1747408200000|2025-05-16 15:10:00|4817|4816|4825|4824|4825|4824|4817|4816|1392
1747408500000|2025-05-16 15:15:00|4826|4825|4818|4817|4827|4826|4817|4816|3952
1747408800000|2025-05-16 15:20:00|4817|4816|4821|4820|4821|4820|4817|4815|2481
1747409100000|2025-05-16 15:25:00|4822|4821|4827|4826|4828|4827|4822|4821|2305
1747638000000|2025-05-19 07:00:00|4830|4825|4840|4838|4848|4846|4830|4825|6959
1747638300000|2025-05-19 07:05:00|4841|4839|4849|4846|4852|4851|4832|4829|4587
1747638600000|2025-05-19 07:10:00|4848|4845|4857|4855|4862|4861|4839|4836|15107
1747638900000|2025-05-19 07:15:00|4856|4854|4866|4864|4867|4865|4851|4850|4290
1747639200000|2025-05-19 07:20:00|4865|4863|4876|4874|4880|4879|4860|4858|4789
1747639500000|2025-05-19 07:25:00|4874|4875|4887|4885|4887|4886|4870|4869|3817
1747639800000|2025-05-19 07:30:00|4886|4884|4886|4885|4888|4887|4880|4878|6561
1747640100000|2025-05-19 07:35:00|4885|4884|4887|4886|4892|4891|4878|4876|7972
1747640400000|2025-05-19 07:40:00|4886|4885|4885|4883|4892|4891|4882|4881|3026
1747640700000|2025-05-19 07:45:00|4884|4880|4888|4886|4889|4887|4878|4876|1667
1747641000000|2025-05-19 07:50:00|4889|4887|4891|4889|4896|4894|4887|4885|2309
1747641300000|2025-05-19 07:55:00|4890|4888|4901|4899|4901|4900|4885|4883|3769
1747641600000|2025-05-19 08:00:00|4902|4900|4900|4899|4908|4906|4899|4898|2847
1747641900000|2025-05-19 08:05:00|4901|4900|4907|4905|4910|4909|4901|4899|3232
1747642200000|2025-05-19 08:10:00|4908|4906|4916|4915|4917|4916|4908|4906|6497
1747642500000|2025-05-19 08:15:00|4915|4914|4910|4908|4916|4915|4909|4908|4907
1747642800000|2025-05-19 08:20:00|4911|4909|4903|4901|4911|4909|4900|4899|2688
1747643100000|2025-05-19 08:25:00|4902|4902|4907|4905|4907|4906|4897|4896|3155
1747643400000|2025-05-19 08:30:00|4906|4904|4899|4898|4907|4905|4896|4895|2246
1747643700000|2025-05-19 08:35:00|4900|4899|4896|4894|4903|4902|4893|4892|1525
1747644000000|2025-05-19 08:40:00|4897|4895|4887|4885|4897|4895|4886|4885|3384
1747644300000|2025-05-19 08:45:00|4886|4886|4878|4877|4889|4887|4878|4877|4217
1747644600000|2025-05-19 08:50:00|4879|4876|4876|4875|4879|4878|4874|4873|1265
1747644900000|2025-05-19 08:55:00|4875|4874|4876|4874|4878|4877|4872|4870|1623
1747645200000|2025-05-19 09:00:00|4875|4872|4879|4878|4881|4880|4869|4867|2537
1747645500000|2025-05-19 09:05:00|4880|4879|4882|4881|4884|4882|4879|4878|1590
1747645800000|2025-05-19 09:10:00|4883|4882|4874|4873|4883|4882|4871|4869|1924
1747646100000|2025-05-19 09:15:00|4873|4872|4872|4871|4874|4873|4868|4866|2324
1747646400000|2025-05-19 09:20:00|4874|4872|4872|4870|4876|4875|4871|4870|1761
1747646700000|2025-05-19 09:25:00|4871|4871|4873|4871|4874|4872|4871|4869|2423
1747647000000|2025-05-19 09:30:00|4874|4872|4883|4881|4883|4882|4874|4871|1806
1747647300000|2025-05-19 09:35:00|4882|4880|4880|4879|4885|4883|4880|4878|1184
1747647600000|2025-05-19 09:40:00|4879|4878|4882|4880|4882|4881|4879|4877|1461
1747647900000|2025-05-19 09:45:00|4881|4879|4881|4879|4881|4880|4878|4877|824
1747648200000|2025-05-19 09:50:00|4880|4878|4883|4881|4883|4882|4880|4878|1653
1747648500000|2025-05-19 09:55:00|4882|4882|4883|4881|4885|4883|4882|4881|1987
1747648800000|2025-05-19 10:00:00|4881|4882|4881|4880|4884|4883|4879|4877|914
1747649100000|2025-05-19 10:05:00|4882|4881|4878|4877|4882|4881|4877|4875|327
1747649400000|2025-05-19 10:10:00|4879|4876|4883|4882|4888|4886|4878|4876|1949
1747649700000|2025-05-19 10:15:00|4884|4883|4882|4881|4885|4884|4882|4881|1600
1747650000000|2025-05-19 10:20:00|4881|4880|4880|4878|4882|4881|4879|4878|1156
1747650300000|2025-05-19 10:25:00|4879|4891|4871|4869|4893|4892|4868|4866|10600
1747650600000|2025-05-19 10:30:00|4870|4870|4865|4863|4873|4871|4862|4861|2332
1747650900000|2025-05-19 10:35:00|4863|4861|4872|4870|4872|4870|4863|4861|974
1747651200000|2025-05-19 10:40:00|4873|4871|4867|4865|4874|4873|4866|4865|538
1747651500000|2025-05-19 10:45:00|4868|4866|4862|4860|4869|4868|4862|4860|1187
1747651800000|2025-05-19 10:50:00|4863|4861|4865|4864|4865|4864|4861|4860|834
1747652100000|2025-05-19 10:55:00|4864|4863|4858|4857|4864|4863|4858|4856|1029
1747652400000|2025-05-19 11:00:00|4859|4859|4866|4864|4866|4865|4859|4858|441
1747652700000|2025-05-19 11:05:00|4865|4862|4861|4860|4865|4863|4861|4860|63
1747653000000|2025-05-19 11:10:00|4860|4859|4859|4857|4861|4860|4856|4855|1458
1747653300000|2025-05-19 11:15:00|4860|4858|4861|4859|4862|4861|4859|4857|825
1747653600000|2025-05-19 11:20:00|4860|4858|4858|4856|4860|4859|4858|4856|2423
1747653900000|2025-05-19 11:25:00|4859|4857|4858|4856|4861|4860|4856|4855|856
1747654200000|2025-05-19 11:30:00|4859|4857|4857|4855|4861|4859|4856|4854|1029
1747654500000|2025-05-19 11:35:00|4856|4856|4859|4857|4859|4858|4856|4854|2047
1747654800000|2025-05-19 11:40:00|4858|4858|4860|4859|4862|4861|4856|4854|998
1747655100000|2025-05-19 11:45:00|4861|4858|4860|4859|4862|4861|4859|4858|393
1747655400000|2025-05-19 11:50:00|4859|4858|4861|4860|4862|4861|4859|4858|718
1747655700000|2025-05-19 11:55:00|4862|4861|4865|4864|4865|4864|4860|4858|1020
1747656000000|2025-05-19 12:00:00|4866|4863|4868|4866|4870|4869|4866|4863|3362
1747656300000|2025-05-19 12:05:00|4867|4865|4868|4867|4869|4867|4867|4865|952
1747656600000|2025-05-19 12:10:00|4869|4866|4865|4864|4869|4867|4864|4863|930
1747656900000|2025-05-19 12:15:00|4864|4863|4858|4857|4864|4863|4855|4854|1818
1747657200000|2025-05-19 12:20:00|4859|4858|4855|4854|4859|4858|4855|4854|1815
1747657500000|2025-05-19 12:25:00|4854|4852|4859|4858|4859|4858|4853|4851|1091
1747657800000|2025-05-19 12:30:00|4858|4857|4856|4855|4859|4858|4854|4853|1724
1747658100000|2025-05-19 12:35:00|4857|4854|4866|4864|4866|4864|4857|4854|1833
1747658400000|2025-05-19 12:40:00|4867|4865|4870|4869|4870|4869|4864|4862|2042
1747658700000|2025-05-19 12:45:00|4871|4870|4872|4870|4875|4873|4871|4869|1244
1747659000000|2025-05-19 12:50:00|4873|4871|4876|4875|4877|4876|4872|4870|1900
1747659300000|2025-05-19 12:55:00|4875|4874|4871|4869|4876|4875|4871|4869|2072
1747659600000|2025-05-19 13:00:00|4872|4870|4875|4874|4877|4876|4865|4863|3716
1747659900000|2025-05-19 13:05:00|4876|4875|4869|4868|4878|4877|4869|4868|2437
1747660200000|2025-05-19 13:10:00|4868|4867|4868|4867|4874|4873|4863|4862|7213
1747660500000|2025-05-19 13:15:00|4867|4866|4865|4864|4868|4867|4862|4861|1219
1747660800000|2025-05-19 13:20:00|4864|4863|4870|4869|4870|4869|4863|4862|1097
1747661100000|2025-05-19 13:25:00|4871|4868|4874|4873|4874|4873|4869|4868|947
1747661400000|2025-05-19 13:30:00|4876|4875|4882|4881|4885|4884|4874|4873|2412
1747661700000|2025-05-19 13:35:00|4883|4882|4879|4878|4887|4886|4879|4878|4504
1747662000000|2025-05-19 13:40:00|4878|4877|4897|4896|4897|4896|4878|4877|5121
1747662300000|2025-05-19 13:45:00|4896|4895|4907|4905|4913|4912|4896|4895|5109
1747662600000|2025-05-19 13:50:00|4906|4904|4905|4904|4907|4905|4900|4899|1310
1747662900000|2025-05-19 13:55:00|4904|4903|4902|4901|4905|4904|4900|4899|1795
1747663200000|2025-05-19 14:00:00|4903|4902|4901|4899|4911|4910|4901|4899|4340
1747663500000|2025-05-19 14:05:00|4900|4900|4900|4898|4901|4900|4896|4895|2252
1747663800000|2025-05-19 14:10:00|4899|4897|4899|4897|4900|4899|4896|4894|1799
1747664100000|2025-05-19 14:15:00|4898|4898|4904|4902|4904|4903|4897|4896|3067
1747664400000|2025-05-19 14:20:00|4903|4901|4900|4899|4903|4901|4899|4897|793
1747664700000|2025-05-19 14:25:00|4898|4898|4896|4894|4898|4898|4894|4893|3207
1747665000000|2025-05-19 14:30:00|4895|4893|4893|4892|4896|4895|4892|4891|2740
1747665300000|2025-05-19 14:35:00|4892|4891|4898|4896|4899|4897|4892|4891|1631
1747665600000|2025-05-19 14:40:00|4897|4895|4893|4891|4898|4896|4892|4891|1029
1747665900000|2025-05-19 14:45:00|4894|4892|4902|4901|4903|4902|4893|4891|1960
1747666200000|2025-05-19 14:50:00|4903|4902|4903|4902|4905|4904|4901|4900|3053
1747666500000|2025-05-19 14:55:00|4905|4903|4904|4903|4910|4909|4904|4903|2078
1747666800000|2025-05-19 15:00:00|4903|4902|4904|4903|4904|4903|4902|4901|1648
1747667100000|2025-05-19 15:05:00|4903|4902|4907|4906|4907|4906|4903|4901|3354
1747667400000|2025-05-19 15:10:00|4906|4905|4891|4890|4907|4906|4889|4888|5230
1747667700000|2025-05-19 15:15:00|4892|4891|4896|4894|4896|4895|4890|4889|4244
1747668000000|2025-05-19 15:20:00|4890|4889|4887|4886|4890|4889|4887|4886|2173
1747668300000|2025-05-19 15:25:00|4886|4885|4884|4882|4886|4885|4882|4880|2944
1747724400000|2025-05-20 07:00:00|4909|4903|4911|4909|4922|4919|4900|4898|8038
1747724700000|2025-05-20 07:05:00|4910|4908|4906|4904|4915|4912|4904|4901|1817
1747725000000|2025-05-20 07:10:00|4903|4902|4914|4912|4920|4918|4902|4901|6492
1747725300000|2025-05-20 07:15:00|4915|4914|4898|4896|4916|4914|4897|4896|4506
1747725600000|2025-05-20 07:20:00|4897|4895|4901|4900|4902|4900|4894|4893|1304
1747725900000|2025-05-20 07:25:00|4902|4901|4895|4894|4906|4904|4894|4893|1630
1747726200000|2025-05-20 07:30:00|4898|4897|4915|4913|4915|4913|4898|4896|1872
1747726500000|2025-05-20 07:35:00|4913|4911|4912|4911|4917|4915|4912|4910|2213
1747726800000|2025-05-20 07:40:00|4911|4910|4908|4907|4912|4911|4906|4904|4001
1747727100000|2025-05-20 07:45:00|4909|4908|4905|4904|4911|4909|4904|4903|2517
1747727400000|2025-05-20 07:50:00|4904|4903|4903|4902|4909|4908|4903|4901|3151
1747727700000|2025-05-20 07:55:00|4902|4901|4908|4906|4911|4910|4902|4900|2863
1747728000000|2025-05-20 08:00:00|4907|4905|4896|4894|4908|4906|4893|4892|2630
1747728300000|2025-05-20 08:05:00|4895|4893|4897|4895|4898|4897|4893|4891|750
1747728600000|2025-05-20 08:10:00|4898|4896|4896|4894|4902|4900|4893|4891|1553
1747728900000|2025-05-20 08:15:00|4895|4895|4905|4904|4905|4904|4895|4893|1579
1747729200000|2025-05-20 08:20:00|4903|4903|4897|4895|4903|4903|4896|4894|1626
1747729500000|2025-05-20 08:25:00|4896|4894|4889|4888|4897|4895|4889|4888|2141
1747729800000|2025-05-20 08:30:00|4890|4889|4893|4891|4898|4896|4889|4888|2198
1747730100000|2025-05-20 08:35:00|4894|4892|4894|4892|4897|4895|4892|4891|2011
1747730400000|2025-05-20 08:40:00|4893|4891|4894|4893|4896|4895|4892|4891|2501
1747730700000|2025-05-20 08:45:00|4893|4892|4894|4893|4896|4894|4889|4887|2390
1747731000000|2025-05-20 08:50:00|4896|4894|4895|4894|4896|4895|4894|4892|773
1747731300000|2025-05-20 08:55:00|4896|4895|4892|4891|4897|4895|4891|4890|1392
1747731600000|2025-05-20 09:00:00|4893|4892|4893|4891|4894|4893|4891|4890|3322
1747731900000|2025-05-20 09:05:00|4892|4892|4893|4891|4894|4893|4889|4888|1291
1747732200000|2025-05-20 09:10:00|4894|4892|4889|4888|4896|4894|4888|4887|4704
1747732500000|2025-05-20 09:15:00|4890|4889|4896|4895|4897|4896|4889|4888|2138
1747732800000|2025-05-20 09:20:00|4897|4894|4897|4895|4897|4896|4894|4893|2947
1747733100000|2025-05-20 09:25:00|4896|4896|4892|4891|4897|4896|4892|4891|1254
1747733400000|2025-05-20 09:30:00|4893|4892|4899|4898|4900|4898|4893|4892|931
1747733700000|2025-05-20 09:35:00|4900|4899|4900|4898|4902|4900|4898|4897|793
1747734000000|2025-05-20 09:40:00|4899|4897|4906|4904|4906|4904|4898|4897|2328
1747734300000|2025-05-20 09:45:00|4905|4905|4898|4897|4905|4905|4897|4896|1736
1747734600000|2025-05-20 09:50:00|4899|4898|4899|4898|4900|4899|4897|4896|2612
1747734900000|2025-05-20 09:55:00|4898|4897|4896|4895|4899|4898|4896|4895|1164
1747735200000|2025-05-20 10:00:00|4897|4896|4909|4907|4909|4908|4895|4894|3050
1747735500000|2025-05-20 10:05:00|4908|4905|4902|4901|4908|4905|4901|4900|1388
1747735800000|2025-05-20 10:10:00|4901|4900|4912|4910|4912|4910|4901|4900|1487
1747736100000|2025-05-20 10:15:00|4915|4913|4912|4911|4915|4913|4911|4909|1508
1747736400000|2025-05-20 10:20:00|4914|4912|4916|4915|4917|4916|4912|4911|940
1747736700000|2025-05-20 10:25:00|4917|4916|4914|4912|4917|4916|4911|4910|2432
1747737000000|2025-05-20 10:30:00|4915|4913|4914|4912|4916|4914|4913|4911|2429
1747737300000|2025-05-20 10:35:00|4915|4913|4914|4912|4918|4916|4914|4912|2571
1747737600000|2025-05-20 10:40:00|4913|4913|4911|4910|4913|4913|4908|4907|1741
1747737900000|2025-05-20 10:45:00|4912|4911|4917|4915|4917|4915|4910|4909|1898
1747738200000|2025-05-20 10:50:00|4916|4916|4912|4910|4918|4916|4911|4910|2553
1747738500000|2025-05-20 10:55:00|4911|4909|4909|4908|4914|4912|4909|4908|698
1747738800000|2025-05-20 11:00:00|4910|4909|4911|4909|4914|4913|4910|4909|1342
1747739100000|2025-05-20 11:05:00|4910|4910|4906|4905|4911|4910|4905|4904|642
1747739400000|2025-05-20 11:10:00|4907|4903|4903|4902|4907|4905|4903|4901|954
1747739700000|2025-05-20 11:15:00|4904|4901|4903|4902|4907|4905|4903|4901|3301
1747740000000|2025-05-20 11:20:00|4904|4903|4906|4904|4906|4905|4903|4902|529
1747740300000|2025-05-20 11:25:00|4907|4905|4907|4905|4907|4905|4903|4902|1937
1747740600000|2025-05-20 11:30:00|4906|4906|4917|4916|4918|4917|4906|4905|1737
1747740900000|2025-05-20 11:35:00|4918|4917|4923|4922|4928|4926|4918|4917|2594
1747741200000|2025-05-20 11:40:00|4924|4923|4920|4919|4924|4923|4918|4916|2159
1747741500000|2025-05-20 11:45:00|4921|4920|4919|4918|4921|4920|4916|4915|1899
1747741800000|2025-05-20 11:50:00|4920|4919|4919|4918|4921|4920|4919|4918|1774
1747742100000|2025-05-20 11:55:00|4920|4919|4925|4924|4926|4925|4920|4919|1621
1747742400000|2025-05-20 12:00:00|4922|4921|4930|4929|4930|4929|4922|4920|2346
1747742700000|2025-05-20 12:05:00|4931|4930|4931|4930|4932|4931|4930|4929|1035
1747743000000|2025-05-20 12:10:00|4930|4929|4931|4930|4932|4930|4929|4928|1926
1747743300000|2025-05-20 12:15:00|4932|4929|4931|4930|4932|4931|4929|4928|2366
1747743600000|2025-05-20 12:20:00|4930|4929|4933|4932|4934|4933|4929|4928|2627
1747743900000|2025-05-20 12:25:00|4934|4933|4933|4932|4934|4933|4931|4930|1667
1747744200000|2025-05-20 12:30:00|4934|4933|4938|4937|4940|4939|4933|4932|3885
1747744500000|2025-05-20 12:35:00|4937|4936|4932|4931|4938|4937|4932|4930|2637
1747744800000|2025-05-20 12:40:00|4931|4930|4931|4929|4931|4931|4927|4926|1610
1747745100000|2025-05-20 12:45:00|4932|4930|4936|4935|4937|4936|4932|4930|2447
1747745400000|2025-05-20 12:50:00|4937|4936|4941|4940|4941|4940|4937|4936|1668
1747745700000|2025-05-20 12:55:00|4940|4939|4940|4939|4948|4947|4938|4937|3304
1747746000000|2025-05-20 13:00:00|4941|4940|4943|4942|4943|4942|4939|4938|1621
1747746300000|2025-05-20 13:05:00|4944|4943|4950|4948|4950|4949|4943|4942|2936
1747746600000|2025-05-20 13:10:00|4949|4946|4950|4949|4952|4951|4947|4946|1372
1747746900000|2025-05-20 13:15:00|4948|4947|4950|4949|4952|4950|4947|4946|2111
1747747200000|2025-05-20 13:20:00|4951|4950|4951|4950|4954|4953|4950|4949|1392
1747747500000|2025-05-20 13:25:00|4950|4949|4949|4948|4952|4951|4949|4948|4211
1747747800000|2025-05-20 13:30:00|4950|4951|4954|4953|4967|4966|4950|4950|5410
1747748100000|2025-05-20 13:35:00|4956|4954|4959|4958|4963|4961|4955|4953|7100
1747748400000|2025-05-20 13:40:00|4960|4959|4950|4949|4962|4960|4950|4949|7473
1747748700000|2025-05-20 13:45:00|4949|4948|4946|4945|4953|4951|4941|4940|4071
1747749000000|2025-05-20 13:50:00|4947|4946|4949|4947|4951|4950|4944|4943|3796
1747749300000|2025-05-20 13:55:00|4951|4948|4945|4944|4954|4953|4945|4944|2247
1747749600000|2025-05-20 14:00:00|4944|4943|4940|4939|4948|4947|4940|4939|8106
1747749900000|2025-05-20 14:05:00|4941|4940|4932|4931|4942|4941|4929|4928|4451
1747750200000|2025-05-20 14:10:00|4931|4930|4928|4927|4935|4933|4923|4922|4100
1747750500000|2025-05-20 14:15:00|4927|4926|4928|4927|4932|4931|4927|4926|3052
1747750800000|2025-05-20 14:20:00|4929|4928|4932|4931|4932|4931|4926|4925|2965
1747751100000|2025-05-20 14:25:00|4931|4930|4926|4924|4932|4931|4923|4922|2965
1747751400000|2025-05-20 14:30:00|4925|4925|4934|4933|4935|4934|4925|4924|3377
1747751700000|2025-05-20 14:35:00|4933|4932|4933|4932|4933|4932|4928|4927|3381
1747752000000|2025-05-20 14:40:00|4934|4933|4931|4930|4934|4933|4930|4929|2639
1747752300000|2025-05-20 14:45:00|4930|4929|4931|4929|4931|4930|4928|4926|1935
1747752600000|2025-05-20 14:50:00|4932|4930|4933|4932|4935|4934|4932|4930|2243
1747752900000|2025-05-20 14:55:00|4934|4933|4931|4929|4936|4935|4929|4928|3881
1747753200000|2025-05-20 15:00:00|4930|4928|4933|4932|4934|4933|4929|4928|3722
1747753500000|2025-05-20 15:05:00|4934|4931|4935|4934|4936|4935|4933|4931|2725
1747753800000|2025-05-20 15:10:00|4934|4933|4933|4932|4935|4934|4931|4930|3853
1747754100000|2025-05-20 15:15:00|4932|4931|4933|4932|4933|4932|4931|4929|1808
1747754400000|2025-05-20 15:20:00|4934|4933|4935|4934|4938|4937|4934|4933|2735
1747754700000|2025-05-20 15:25:00|4934|4933|4932|4930|4936|4934|4932|4930|5441
1747810800000|2025-05-21 07:00:00|4943|4938|4943|4941|4946|4943|4924|4920|8649
1747811100000|2025-05-21 07:05:00|4941|4939|4938|4935|4942|4940|4926|4923|3894
1747811400000|2025-05-21 07:10:00|4937|4936|4933|4932|4938|4936|4929|4927|2948
1747811700000|2025-05-21 07:15:00|4936|4933|4944|4942|4947|4945|4933|4930|2379
1747812000000|2025-05-21 07:20:00|4945|4944|4938|4936|4945|4944|4938|4936|1172
1747812300000|2025-05-21 07:25:00|4937|4935|4938|4937|4942|4940|4934|4932|2702
1747812600000|2025-05-21 07:30:00|4937|4936|4935|4933|4942|4940|4935|4933|2892
1747812900000|2025-05-21 07:35:00|4934|4932|4935|4933|4938|4936|4932|4930|674
1747813200000|2025-05-21 07:40:00|4934|4934|4937|4935|4939|4937|4932|4930|1946
1747813500000|2025-05-21 07:45:00|4936|4934|4936|4934|4936|4934|4933|4931|1099
1747813800000|2025-05-21 07:50:00|4937|4935|4932|4930|4938|4937|4931|4930|6647
1747814100000|2025-05-21 07:55:00|4931|4931|4933|4932|4936|4935|4929|4928|1373
1747814400000|2025-05-21 08:00:00|4934|4935|4931|4930|4937|4935|4926|4924|2539
1747814700000|2025-05-21 08:05:00|4932|4929|4929|4927|4932|4931|4928|4927|1090
1747815000000|2025-05-21 08:10:00|4928|4926|4927|4925|4930|4929|4925|4924|1030
1747815300000|2025-05-21 08:15:00|4929|4926|4924|4922|4929|4927|4920|4919|2072
1747815600000|2025-05-21 08:20:00|4925|4923|4924|4923|4927|4925|4923|4921|1282
1747815900000|2025-05-21 08:25:00|4925|4924|4930|4928|4932|4930|4925|4923|1381
1747816200000|2025-05-21 08:30:00|4931|4929|4930|4929|4933|4932|4930|4928|4310
1747816500000|2025-05-21 08:35:00|4929|4928|4934|4932|4934|4933|4924|4923|12904
1747816800000|2025-05-21 08:40:00|4935|4933|4936|4935|4938|4936|4926|4925|4575
1747817100000|2025-05-21 08:45:00|4937|4934|4939|4937|4940|4939|4934|4933|1978
1747817400000|2025-05-21 08:50:00|4938|4936|4930|4929|4940|4939|4929|4928|4683
1747817700000|2025-05-21 08:55:00|4929|4928|4936|4934|4936|4934|4929|4928|2171
1747818000000|2025-05-21 09:00:00|4935|4933|4934|4932|4938|4936|4933|4932|1548
1747818300000|2025-05-21 09:05:00|4933|4931|4932|4931|4936|4935|4931|4930|918
1747818600000|2025-05-21 09:10:00|4933|4932|4928|4926|4934|4932|4927|4926|1955
1747818900000|2025-05-21 09:15:00|4927|4927|4937|4936|4937|4936|4927|4926|2830
1747819200000|2025-05-21 09:20:00|4936|4935|4934|4933|4940|4939|4934|4933|1347
1747819500000|2025-05-21 09:25:00|4935|4935|4934|4933|4938|4937|4934|4933|2191
1747819800000|2025-05-21 09:30:00|4932|4932|4931|4929|4932|4932|4926|4925|1138
1747820100000|2025-05-21 09:35:00|4930|4930|4935|4933|4935|4933|4930|4929|675
1747820400000|2025-05-21 09:40:00|4934|4934|4934|4932|4936|4934|4930|4928|1135
1747820700000|2025-05-21 09:45:00|4933|4933|4930|4928|4936|4935|4930|4928|1793
1747821000000|2025-05-21 09:50:00|4929|4929|4928|4927|4930|4929|4927|4926|3190
1747821300000|2025-05-21 09:55:00|4929|4926|4926|4925|4929|4928|4926|4925|452
1747821600000|2025-05-21 10:00:00|4927|4924|4924|4922|4927|4925|4921|4920|1623
1747821900000|2025-05-21 10:05:00|4925|4923|4923|4922|4926|4924|4921|4920|1616
1747822200000|2025-05-21 10:10:00|4924|4921|4923|4921|4924|4922|4919|4917|982
1747822500000|2025-05-21 10:15:00|4922|4922|4921|4919|4924|4923|4920|4919|333
1747822800000|2025-05-21 10:20:00|4920|4918|4919|4917|4921|4920|4915|4913|1936
1747823100000|2025-05-21 10:25:00|4918|4916|4913|4911|4919|4918|4912|4911|2197
1747823400000|2025-05-21 10:30:00|4914|4912|4917|4915|4917|4916|4914|4912|1189
1747823700000|2025-05-21 10:35:00|4916|4916|4920|4918|4920|4919|4916|4915|330
1747824000000|2025-05-21 10:40:00|4921|4919|4922|4921|4924|4923|4921|4918|500
1747824300000|2025-05-21 10:45:00|4923|4920|4923|4922|4925|4924|4919|4917|1710
1747824600000|2025-05-21 10:50:00|4924|4923|4926|4924|4929|4927|4923|4923|1280
1747824900000|2025-05-21 10:55:00|4927|4925|4931|4930|4931|4930|4926|4924|314
1747825200000|2025-05-21 11:00:00|4930|4929|4928|4927|4930|4930|4924|4922|1458
1747825500000|2025-05-21 11:05:00|4929|4928|4934|4932|4934|4932|4928|4926|1029
1747825800000|2025-05-21 11:10:00|4933|4931|4932|4931|4933|4932|4929|4928|1245
1747826100000|2025-05-21 11:15:00|4933|4930|4934|4932|4935|4933|4931|4930|671
1747826400000|2025-05-21 11:20:00|4935|4933|4933|4932|4938|4937|4933|4932|2011
1747826700000|2025-05-21 11:25:00|4934|4931|4935|4934|4935|4934|4932|4931|533
1747827000000|2025-05-21 11:30:00|4936|4933|4938|4937|4940|4939|4935|4933|1120
1747827300000|2025-05-21 11:35:00|4939|4938|4938|4937|4941|4939|4938|4937|1631
1747827600000|2025-05-21 11:40:00|4937|4936|4937|4935|4938|4937|4936|4935|1272
1747827900000|2025-05-21 11:45:00|4938|4936|4938|4937|4938|4937|4935|4934|182
1747828200000|2025-05-21 11:50:00|4937|4936|4937|4936|4938|4937|4933|4932|3483
1747828500000|2025-05-21 11:55:00|4936|4935|4932|4931|4936|4935|4932|4930|5087
1747828800000|2025-05-21 12:00:00|4933|4930|4933|4931|4935|4934|4932|4930|1793
1747829100000|2025-05-21 12:05:00|4934|4932|4933|4932|4934|4933|4933|4931|1656
1747829400000|2025-05-21 12:10:00|4934|4933|4937|4936|4939|4938|4934|4933|3041
1747829700000|2025-05-21 12:15:00|4936|4935|4939|4937|4940|4938|4935|4934|3037
1747830000000|2025-05-21 12:20:00|4940|4938|4940|4938|4940|4939|4938|4937|3558
1747830300000|2025-05-21 12:25:00|4942|4939|4954|4953|4958|4957|4942|4939|3822
1747830600000|2025-05-21 12:30:00|4956|4954|4959|4958|4964|4962|4955|4954|8898
1747830900000|2025-05-21 12:35:00|4960|4959|4959|4958|4966|4965|4957|4956|2189
1747831200000|2025-05-21 12:40:00|4958|4957|4959|4958|4968|4967|4958|4957|3632
1747831500000|2025-05-21 12:45:00|4958|4957|4954|4952|4959|4958|4954|4952|2322
1747831800000|2025-05-21 12:50:00|4953|4953|4956|4955|4958|4957|4951|4950|2482
1747832100000|2025-05-21 12:55:00|4955|4954|4952|4951|4957|4956|4952|4951|2337
1747832400000|2025-05-21 13:00:00|4954|4952|4962|4961|4962|4961|4954|4952|2432
1747832700000|2025-05-21 13:05:00|4964|4962|4954|4953|4964|4963|4953|4952|2502
1747833000000|2025-05-21 13:10:00|4953|4952|4955|4953|4956|4955|4953|4952|1517
1747833300000|2025-05-21 13:15:00|4954|4952|4954|4953|4954|4953|4953|4952|818
1747833600000|2025-05-21 13:20:00|4953|4952|4952|4951|4955|4954|4952|4951|1036
1747833900000|2025-05-21 13:25:00|4951|4950|4955|4954|4958|4957|4951|4950|4204
1747834200000|2025-05-21 13:30:00|4956|4955|4950|4949|4957|4956|4948|4947|1889
1747834500000|2025-05-21 13:35:00|4949|4948|4953|4952|4954|4953|4948|4947|3695
1747834800000|2025-05-21 13:40:00|4954|4953|4959|4957|4961|4960|4954|4953|2939
1747835100000|2025-05-21 13:45:00|4960|4958|4963|4962|4965|4964|4957|4956|3733
1747835400000|2025-05-21 13:50:00|4964|4963|4965|4964|4967|4965|4962|4961|1716
1747835700000|2025-05-21 13:55:00|4966|4963|4965|4964|4967|4966|4964|4963|2003
1747836000000|2025-05-21 14:00:00|4966|4965|4971|4969|4973|4972|4961|4960|6762
1747836300000|2025-05-21 14:05:00|4972|4970|4965|4964|4974|4973|4965|4964|5906
1747836600000|2025-05-21 14:10:00|4964|4963|4960|4958|4965|4964|4958|4957|1440
1747836900000|2025-05-21 14:15:00|4959|4957|4956|4954|4961|4960|4955|4954|1899
1747837200000|2025-05-21 14:20:00|4955|4955|4953|4951|4960|4958|4951|4950|2778
1747837500000|2025-05-21 14:25:00|4952|4952|4952|4951|4954|4952|4948|4947|3720
1747837800000|2025-05-21 14:30:00|4953|4950|4946|4945|4953|4952|4944|4943|2723
1747838100000|2025-05-21 14:35:00|4947|4944|4946|4945|4949|4948|4946|4944|1789
1747838400000|2025-05-21 14:40:00|4945|4944|4946|4945|4949|4948|4945|4944|217
1747838700000|2025-05-21 14:45:00|4947|4946|4944|4943|4949|4947|4943|4942|3606
1747839000000|2025-05-21 14:50:00|4945|4944|4946|4945|4947|4946|4944|4943|2909
1747839300000|2025-05-21 14:55:00|4947|4946|4950|4949|4950|4949|4946|4945|893
1747839600000|2025-05-21 15:00:00|4951|4950|4948|4947|4951|4950|4947|4946|2847
1747839900000|2025-05-21 15:05:00|4949|4948|4948|4947|4949|4948|4945|4944|1634
1747840200000|2025-05-21 15:10:00|4947|4946|4946|4945|4949|4948|4944|4943|1121
1747840500000|2025-05-21 15:15:00|4945|4944|4938|4937|4945|4944|4937|4936|1635
1747840800000|2025-05-21 15:20:00|4939|4938|4939|4938|4941|4940|4934|4933|2879
1747841100000|2025-05-21 15:25:00|4938|4937|4936|4934|4941|4940|4935|4934|3734
1747897200000|2025-05-22 07:00:00|4932|4928|4939|4938|4944|4942|4930|4928|1968
1747897500000|2025-05-22 07:05:00|4938|4937|4925|4924|4939|4937|4925|4923|1973
1747897800000|2025-05-22 07:10:00|4923|4923|4904|4902|4923|4923|4899|4897|2844
1747898100000|2025-05-22 07:15:00|4906|4904|4886|4884|4907|4905|4886|4884|7936
1747898400000|2025-05-22 07:20:00|4883|4882|4898|4897|4902|4900|4882|4881|1927
1747898700000|2025-05-22 07:25:00|4897|4896|4889|4888|4898|4896|4886|4885|1364
1747899000000|2025-05-22 07:30:00|4885|4884|4882|4879|4885|4884|4863|4862|5714
1747899300000|2025-05-22 07:35:00|4881|4880|4873|4872|4882|4880|4869|4867|2580
1747899600000|2025-05-22 07:40:00|4872|4871|4880|4879|4881|4879|4869|4867|2111
1747899900000|2025-05-22 07:45:00|4881|4880|4875|4873|4884|4882|4873|4872|3222
1747900200000|2025-05-22 07:50:00|4874|4872|4876|4874|4882|4880|4871|4869|2194
1747900500000|2025-05-22 07:55:00|4875|4875|4884|4883|4886|4884|4875|4874|1702
1747900800000|2025-05-22 08:00:00|4879|4876|4882|4881|4882|4881|4873|4871|2564
1747901100000|2025-05-22 08:05:00|4881|4880|4878|4876|4885|4883|4878|4876|2493
1747901400000|2025-05-22 08:10:00|4877|4875|4873|4872|4880|4879|4872|4870|2151
1747901700000|2025-05-22 08:15:00|4872|4871|4885|4883|4885|4884|4871|4870|3199
1747902000000|2025-05-22 08:20:00|4884|4882|4882|4880|4888|4887|4877|4876|2542
1747902300000|2025-05-22 08:25:00|4881|4879|4884|4882|4886|4885|4881|4879|2634
1747902600000|2025-05-22 08:30:00|4885|4883|4884|4882|4887|4886|4879|4878|1412
1747902900000|2025-05-22 08:35:00|4883|4883|4873|4871|4885|4884|4871|4870|1743
1747903200000|2025-05-22 08:40:00|4874|4872|4875|4873|4875|4874|4871|4870|2290
1747903500000|2025-05-22 08:45:00|4874|4872|4873|4872|4875|4874|4865|4864|2834
1747903800000|2025-05-22 08:50:00|4872|4871|4871|4869|4874|4872|4868|4867|1825
1747904100000|2025-05-22 08:55:00|4870|4870|4864|4862|4871|4870|4863|4862|2871
1747904400000|2025-05-22 09:00:00|4863|4863|4855|4853|4865|4864|4853|4852|2764
1747904700000|2025-05-22 09:05:00|4854|4852|4852|4851|4856|4855|4852|4850|1644
1747905000000|2025-05-22 09:10:00|4851|4850|4853|4852|4853|4852|4848|4847|3521
1747905300000|2025-05-22 09:15:00|4854|4851|4850|4849|4854|4852|4848|4847|3369
1747905600000|2025-05-22 09:20:00|4851|4850|4847|4846|4851|4850|4846|4845|2340
1747905900000|2025-05-22 09:25:00|4846|4845|4851|4850|4857|4855|4846|4844|1298
1747906200000|2025-05-22 09:30:00|4853|4851|4852|4851|4853|4851|4848|4847|2229
1747906500000|2025-05-22 09:35:00|4851|4850|4864|4862|4864|4863|4850|4848|966
1747906800000|2025-05-22 09:40:00|4863|4863|4859|4857|4864|4863|4856|4855|2157
1747907100000|2025-05-22 09:45:00|4858|4858|4859|4858|4860|4859|4855|4854|1561
1747907400000|2025-05-22 09:50:00|4860|4859|4862|4861|4866|4864|4860|4859|1393
1747907700000|2025-05-22 09:55:00|4863|4862|4862|4860|4863|4862|4859|4858|872
1747908000000|2025-05-22 10:00:00|4861|4859|4852|4851|4861|4860|4849|4848|1732
1747908300000|2025-05-22 10:05:00|4851|4850|4855|4853|4855|4853|4850|4849|885
1747908600000|2025-05-22 10:10:00|4856|4854|4865|4864|4868|4867|4855|4854|2481
1747908900000|2025-05-22 10:15:00|4864|4863|4864|4863|4865|4864|4861|4860|83
1747909200000|2025-05-22 10:20:00|4865|4864|4866|4865|4867|4865|4865|4863|445
1747909500000|2025-05-22 10:25:00|4865|4864|4866|4865|4868|4867|4864|4862|953
1747909800000|2025-05-22 10:30:00|4865|4864|4866|4864|4867|4865|4864|4863|538
1747910100000|2025-05-22 10:35:00|4865|4865|4862|4861|4866|4865|4860|4859|595
1747910400000|2025-05-22 10:40:00|4863|4862|4865|4863|4866|4864|4862|4860|662
1747910700000|2025-05-22 10:45:00|4866|4864|4873|4871|4875|4873|4866|4864|1043
1747911000000|2025-05-22 10:50:00|4874|4872|4874|4873|4875|4874|4872|4871|1205
1747911300000|2025-05-22 10:55:00|4875|4874|4874|4873|4877|4876|4873|4871|684
1747911600000|2025-05-22 11:00:00|4873|4872|4881|4879|4882|4881|4873|4872|2490
1747911900000|2025-05-22 11:05:00|4880|4880|4881|4880|4887|4886|4880|4879|1093
1747912200000|2025-05-22 11:10:00|4880|4879|4881|4879|4884|4883|4879|4878|1216
1747912500000|2025-05-22 11:15:00|4880|4878|4911|4909|4923|4921|4877|4876|7039
1747912800000|2025-05-22 11:20:00|4912|4910|4898|4896|4916|4914|4896|4895|4282
1747913100000|2025-05-22 11:25:00|4899|4897|4893|4892|4900|4898|4893|4892|1443
1747913400000|2025-05-22 11:30:00|4894|4893|4897|4895|4901|4899|4893|4892|1091
1747913700000|2025-05-22 11:35:00|4896|4896|4890|4888|4898|4896|4889|4888|757
1747914000000|2025-05-22 11:40:00|4889|4889|4889|4888|4893|4891|4886|4884|1767
1747914300000|2025-05-22 11:45:00|4890|4887|4886|4885|4892|4890|4886|4884|629
1747914600000|2025-05-22 11:50:00|4887|4884|4886|4885|4888|4886|4884|4883|1300
1747914900000|2025-05-22 11:55:00|4885|4884|4881|4880|4885|4884|4880|4879|1865
1747915200000|2025-05-22 12:00:00|4882|4879|4877|4876|4883|4882|4876|4875|1209
1747915500000|2025-05-22 12:05:00|4878|4877|4881|4879|4883|4881|4878|4876|1022
1747915800000|2025-05-22 12:10:00|4882|4880|4878|4877|4882|4880|4876|4875|1983
1747916100000|2025-05-22 12:15:00|4879|4876|4878|4877|4879|4877|4876|4875|1006
1747916400000|2025-05-22 12:20:00|4879|4878|4879|4878|4882|4880|4879|4878|712
1747916700000|2025-05-22 12:25:00|4878|4877|4881|4879|4886|4884|4878|4877|1145
1747917000000|2025-05-22 12:30:00|4880|4880|4881|4880|4889|4888|4880|4880|1729
1747917300000|2025-05-22 12:35:00|4880|4879|4882|4881|4882|4881|4877|4876|2890
1747917600000|2025-05-22 12:40:00|4881|4880|4878|4877|4883|4881|4875|4874|1549
1747917900000|2025-05-22 12:45:00|4879|4876|4871|4870|4879|4877|4870|4869|4660
1747918200000|2025-05-22 12:50:00|4872|4871|4870|4869|4873|4872|4870|4869|1504
1747918500000|2025-05-22 12:55:00|4873|4872|4872|4870|4873|4872|4870|4869|910
1747918800000|2025-05-22 13:00:00|4873|4871|4869|4868|4876|4875|4869|4867|8141
1747919100000|2025-05-22 13:05:00|4868|4867|4873|4871|4875|4873|4868|4867|1363
1747919400000|2025-05-22 13:10:00|4872|4870|4871|4870|4873|4872|4871|4869|1220
1747919700000|2025-05-22 13:15:00|4872|4871|4863|4862|4872|4871|4862|4861|1316
1747920000000|2025-05-22 13:20:00|4864|4863|4860|4859|4864|4863|4858|4857|2401
1747920300000|2025-05-22 13:25:00|4859|4858|4861|4860|4861|4860|4857|4856|3336
1747920600000|2025-05-22 13:30:00|4862|4861|4871|4869|4875|4874|4862|4861|4386
1747920900000|2025-05-22 13:35:00|4870|4868|4879|4878|4881|4879|4869|4868|3252
1747921200000|2025-05-22 13:40:00|4880|4879|4884|4883|4888|4886|4880|4879|4321
1747921500000|2025-05-22 13:45:00|4885|4884|4886|4885|4888|4886|4883|4882|2295
1747921800000|2025-05-22 13:50:00|4887|4884|4892|4890|4896|4894|4885|4884|5414
1747922100000|2025-05-22 13:55:00|4893|4892|4880|4879|4895|4894|4880|4879|2873
1747922400000|2025-05-22 14:00:00|4881|4880|4890|4889|4891|4890|4880|4879|2715
1747922700000|2025-05-22 14:05:00|4891|4890|4893|4892|4896|4895|4890|4889|3180
1747923000000|2025-05-22 14:10:00|4892|4891|4888|4887|4892|4891|4885|4884|3104
1747923300000|2025-05-22 14:15:00|4887|4886|4894|4893|4895|4894|4887|4886|2745
1747923600000|2025-05-22 14:20:00|4893|4892|4895|4894|4896|4895|4889|4888|1139
1747923900000|2025-05-22 14:25:00|4894|4893|4892|4891|4896|4895|4892|4891|945
1747924200000|2025-05-22 14:30:00|4895|4893|4897|4896|4900|4898|4894|4893|2306
1747924500000|2025-05-22 14:35:00|4896|4895|4892|4891|4897|4896|4892|4891|1371
1747924800000|2025-05-22 14:40:00|4893|4890|4897|4896|4899|4898|4893|4890|3029
1747925100000|2025-05-22 14:45:00|4898|4897|4909|4907|4911|4910|4897|4896|1205
1747925400000|2025-05-22 14:50:00|4910|4908|4905|4904|4910|4909|4905|4904|589
1747925700000|2025-05-22 14:55:00|4904|4903|4907|4906|4907|4906|4902|4901|1018
1747926000000|2025-05-22 15:00:00|4908|4907|4909|4908|4909|4908|4907|4906|1580
1747926300000|2025-05-22 15:05:00|4908|4907|4909|4908|4910|4908|4906|4905|2359
1747926600000|2025-05-22 15:10:00|4908|4907|4910|4909|4912|4911|4908|4907|949
1747926900000|2025-05-22 15:15:00|4911|4910|4910|4909|4911|4910|4905|4904|1715
1747927200000|2025-05-22 15:20:00|4909|4908|4911|4910|4912|4911|4908|4907|1976
1747927500000|2025-05-22 15:25:00|4912|4911|4913|4911|4916|4915|4910|4909|2995
1747983600000|2025-05-23 07:00:00|4917|4915|4922|4919|4922|4920|4912|4910|2224
1747983900000|2025-05-23 07:05:00|4921|4920|4921|4918|4924|4922|4917|4914|2902
1747984200000|2025-05-23 07:10:00|4920|4917|4926|4924|4926|4924|4915|4914|4320
1747984500000|2025-05-23 07:15:00|4925|4925|4926|4924|4929|4927|4921|4919|1283
1747984800000|2025-05-23 07:20:00|4928|4925|4925|4924|4932|4930|4925|4923|3270
1747985100000|2025-05-23 07:25:00|4926|4925|4937|4935|4938|4936|4926|4925|1784
1747985400000|2025-05-23 07:30:00|4938|4936|4933|4931|4938|4936|4929|4928|2053
1747985700000|2025-05-23 07:35:00|4932|4932|4930|4929|4939|4937|4929|4928|3634
1747986000000|2025-05-23 07:40:00|4929|4928|4932|4931|4932|4931|4926|4925|995
1747986300000|2025-05-23 07:45:00|4929|4930|4932|4930|4933|4931|4921|4920|2068
1747986600000|2025-05-23 07:50:00|4930|4931|4931|4929|4934|4932|4924|4923|3538
1747986900000|2025-05-23 07:55:00|4930|4930|4941|4940|4942|4941|4930|4929|4224
1747987200000|2025-05-23 08:00:00|4944|4942|4959|4958|4960|4958|4943|4941|6497
1747987500000|2025-05-23 08:05:00|4957|4956|4957|4956|4960|4959|4955|4954|2871
1747987800000|2025-05-23 08:10:00|4956|4955|4958|4956|4959|4957|4954|4953|2631
1747988100000|2025-05-23 08:15:00|4957|4955|4957|4956|4959|4957|4955|4954|1463
1747988400000|2025-05-23 08:20:00|4958|4955|4963|4962|4967|4966|4958|4955|3546
1747988700000|2025-05-23 08:25:00|4964|4963|4955|4954|4964|4963|4955|4954|3971
1747989000000|2025-05-23 08:30:00|4954|4953|4959|4957|4959|4957|4954|4953|1780
1747989300000|2025-05-23 08:35:00|4958|4956|4958|4956|4960|4959|4954|4953|3576
1747989600000|2025-05-23 08:40:00|4957|4957|4955|4953|4958|4957|4953|4951|2724
1747989900000|2025-05-23 08:45:00|4954|4954|4953|4952|4960|4958|4953|4952|1864
1747990200000|2025-05-23 08:50:00|4952|4951|4949|4947|4952|4951|4944|4943|2459
1747990500000|2025-05-23 08:55:00|4948|4946|4951|4949|4952|4951|4948|4946|7829
1747990800000|2025-05-23 09:00:00|4950|4948|4945|4944|4950|4949|4943|4941|7837
1747991100000|2025-05-23 09:05:00|4946|4943|4935|4933|4946|4945|4934|4933|3096
1747991400000|2025-05-23 09:10:00|4936|4934|4932|4931|4939|4938|4930|4929|1808
1747991700000|2025-05-23 09:15:00|4933|4932|4936|4934|4938|4937|4930|4929|1563
1747992000000|2025-05-23 09:20:00|4935|4933|4927|4925|4936|4933|4925|4923|2266
1747992300000|2025-05-23 09:25:00|4926|4926|4924|4922|4927|4926|4922|4920|2427
1747992600000|2025-05-23 09:30:00|4925|4923|4934|4932|4934|4933|4925|4923|1349
1747992900000|2025-05-23 09:35:00|4935|4933|4931|4930|4937|4936|4931|4930|2104
1747993200000|2025-05-23 09:40:00|4932|4931|4925|4924|4932|4931|4923|4921|1649
1747993500000|2025-05-23 09:45:00|4926|4925|4924|4923|4927|4926|4922|4920|1701
1747993800000|2025-05-23 09:50:00|4925|4922|4925|4923|4927|4926|4923|4922|3218
1747994100000|2025-05-23 09:55:00|4924|4924|4920|4918|4926|4925|4919|4918|1468
1747994400000|2025-05-23 10:00:00|4919|4919|4914|4913|4921|4920|4913|4912|3517
1747994700000|2025-05-23 10:05:00|4913|4912|4913|4912|4915|4914|4913|4911|856
1747995000000|2025-05-23 10:10:00|4914|4913|4907|4906|4914|4913|4907|4906|1714
1747995300000|2025-05-23 10:15:00|4908|4907|4907|4906|4909|4907|4905|4904|2022
1747995600000|2025-05-23 10:20:00|4906|4905|4907|4905|4909|4907|4905|4904|435
1747995900000|2025-05-23 10:25:00|4906|4904|4903|4902|4907|4905|4902|4901|1991
1747996200000|2025-05-23 10:30:00|4904|4903|4905|4904|4906|4905|4898|4897|3405
1747996500000|2025-05-23 10:35:00|4906|4905|4910|4908|4910|4909|4906|4905|1787
1747996800000|2025-05-23 10:40:00|4909|4907|4907|4905|4910|4909|4906|4904|1048
1747997100000|2025-05-23 10:45:00|4906|4904|4905|4903|4907|4906|4903|4902|1167
1747997400000|2025-05-23 10:50:00|4906|4904|4904|4903|4907|4906|4903|4902|930
1747997700000|2025-05-23 10:55:00|4905|4904|4908|4906|4908|4907|4905|4903|1201
1747998000000|2025-05-23 11:00:00|4907|4905|4907|4906|4910|4909|4906|4905|933
1747998300000|2025-05-23 11:05:00|4908|4905|4904|4903|4908|4905|4903|4902|521
1747998600000|2025-05-23 11:10:00|4903|4902|4899|4898|4904|4903|4899|4898|578
1747998900000|2025-05-23 11:15:00|4900|4899|4892|4891|4902|4901|4892|4890|3034
1747999200000|2025-05-23 11:20:00|4891|4890|4888|4887|4895|4893|4886|4885|4742
1747999500000|2025-05-23 11:25:00|4889|4886|4888|4886|4893|4891|4887|4885|506
1747999800000|2025-05-23 11:30:00|4887|4887|4891|4889|4892|4890|4887|4887|923
1748000100000|2025-05-23 11:35:00|4892|4890|4891|4889|4892|4890|4888|4887|1262
1748000400000|2025-05-23 11:40:00|4892|4891|4828|4826|4894|4893|4819|4817|27897
1748000700000|2025-05-23 11:45:00|4827|4825|4750|4748|4832|4830|4732|4731|30246
1748001000000|2025-05-23 11:50:00|4752|4749|4735|4734|4763|4760|4701|4700|20936
1748001300000|2025-05-23 11:55:00|4737|4735|4700|4698|4747|4745|4699|4698|24686
1748001600000|2025-05-23 12:00:00|4696|4694|4667|4665|4702|4700|4663|4662|37046
1748001900000|2025-05-23 12:05:00|4668|4666|4675|4673|4675|4673|4635|4633|29950
1748002200000|2025-05-23 12:10:00|4676|4675|4637|4636|4679|4676|4637|4636|17004
1748002500000|2025-05-23 12:15:00|4635|4633|4650|4648|4667|4665|4611|4609|27012
1748002800000|2025-05-23 12:20:00|4649|4649|4647|4646|4662|4660|4634|4632|16059
1748003100000|2025-05-23 12:25:00|4648|4645|4678|4676|4680|4679|4648|4645|15453
1748003400000|2025-05-23 12:30:00|4677|4675|4685|4682|4708|4706|4673|4672|19945
1748003700000|2025-05-23 12:35:00|4686|4683|4678|4676|4707|4705|4677|4675|10585
1748004000000|2025-05-23 12:40:00|4676|4674|4694|4693|4707|4705|4669|4668|12446
1748004300000|2025-05-23 12:45:00|4693|4691|4690|4688|4696|4694|4675|4673|9124
1748004600000|2025-05-23 12:50:00|4689|4687|4685|4683|4693|4691|4681|4680|7828
1748004900000|2025-05-23 12:55:00|4686|4684|4703|4702|4705|4704|4672|4671|7922
1748005200000|2025-05-23 13:00:00|4705|4703|4695|4693|4706|4704|4691|4689|6276
1748005500000|2025-05-23 13:05:00|4694|4692|4696|4694|4702|4701|4687|4686|6184
1748005800000|2025-05-23 13:10:00|4695|4693|4686|4684|4695|4694|4682|4680|11601
1748006100000|2025-05-23 13:15:00|4685|4683|4702|4701|4705|4703|4684|4683|6934
1748006400000|2025-05-23 13:20:00|4703|4699|4714|4712|4715|4713|4696|4694|9231
1748006700000|2025-05-23 13:25:00|4715|4714|4717|4716|4725|4724|4711|4710|11538
1748007000000|2025-05-23 13:30:00|4718|4714|4748|4747|4754|4752|4715|4714|9030
1748007300000|2025-05-23 13:35:00|4749|4745|4753|4752|4761|4760|4745|4744|10041
1748007600000|2025-05-23 13:40:00|4754|4751|4766|4764|4768|4766|4753|4751|9256
1748007900000|2025-05-23 13:45:00|4767|4765|4754|4753|4768|4767|4753|4752|6084
1748008200000|2025-05-23 13:50:00|4753|4752|4775|4774|4778|4777|4753|4751|8427
1748008500000|2025-05-23 13:55:00|4776|4775|4778|4776|4784|4783|4768|4766|8738
1748008800000|2025-05-23 14:00:00|4779|4777|4785|4784|4786|4784|4774|4773|11137
1748009100000|2025-05-23 14:05:00|4786|4785|4790|4788|4803|4802|4786|4785|20038
1748009400000|2025-05-23 14:10:00|4789|4787|4788|4787|4802|4800|4786|4785|14186
1748009700000|2025-05-23 14:15:00|4789|4788|4774|4772|4798|4796|4772|4771|8835
1748010000000|2025-05-23 14:20:00|4772|4771|4806|4805|4807|4806|4772|4770|12213
1748010300000|2025-05-23 14:25:00|4805|4804|4788|4786|4806|4805|4786|4785|9679
1748010600000|2025-05-23 14:30:00|4789|4787|4805|4803|4805|4803|4787|4786|8117
1748010900000|2025-05-23 14:35:00|4804|4804|4794|4792|4806|4804|4793|4792|7083
1748011200000|2025-05-23 14:40:00|4793|4791|4803|4802|4809|4808|4792|4791|7656
1748011500000|2025-05-23 14:45:00|4805|4804|4810|4809|4817|4816|4804|4803|6811
1748011800000|2025-05-23 14:50:00|4811|4808|4805|4804|4812|4811|4801|4800|4383
1748012100000|2025-05-23 14:55:00|4803|4802|4805|4803|4809|4807|4801|4800|5945
1748012400000|2025-05-23 15:00:00|4806|4805|4797|4796|4808|4807|4794|4793|10565
1748012700000|2025-05-23 15:05:00|4795|4795|4796|4795|4799|4797|4788|4787|4883
1748013000000|2025-05-23 15:10:00|4798|4797|4794|4793|4800|4799|4789|4788|7008
1748013300000|2025-05-23 15:15:00|4792|4792|4794|4793|4795|4794|4789|4788|12116
1748013600000|2025-05-23 15:20:00|4795|4794|4794|4792|4799|4798|4793|4792|41317
1748013900000|2025-05-23 15:25:00|4793|4791|4792|4790|4794|4792|4787|4785|8971
1748242800000|2025-05-26 07:00:00|4794|4791|4797|4794|4798|4797|4773|4768|5008
1748243100000|2025-05-26 07:05:00|4798|4791|4799|4796|4808|4807|4793|4791|5147
1748243400000|2025-05-26 07:10:00|4798|4795|4783|4781|4803|4802|4783|4781|15260
1748243700000|2025-05-26 07:15:00|4782|4782|4790|4787|4790|4789|4775|4773|3714
1748244000000|2025-05-26 07:20:00|4792|4788|4787|4784|4792|4790|4784|4782|1255
1748244300000|2025-05-26 07:25:00|4786|4785|4777|4776|4786|4785|4776|4774|2068
1748244600000|2025-05-26 07:30:00|4776|4775|4776|4774|4788|4786|4773|4771|2441
1748244900000|2025-05-26 07:35:00|4777|4775|4790|4788|4791|4789|4777|4775|2123
1748245200000|2025-05-26 07:40:00|4792|4789|4782|4780|4792|4790|4778|4776|2466
1748245500000|2025-05-26 07:45:00|4783|4781|4799|4798|4802|4800|4783|4780|2766
1748245800000|2025-05-26 07:50:00|4801|4799|4803|4802|4806|4804|4795|4794|3549
1748246100000|2025-05-26 07:55:00|4805|4803|4812|4810|4814|4813|4801|4800|5037
1748246400000|2025-05-26 08:00:00|4814|4811|4812|4810|4815|4813|4809|4808|1521
1748246700000|2025-05-26 08:05:00|4813|4811|4816|4814|4816|4814|4810|4809|2055
1748247000000|2025-05-26 08:10:00|4815|4813|4810|4808|4816|4813|4809|4808|1487
1748247300000|2025-05-26 08:15:00|4808|4807|4800|4798|4810|4808|4799|4798|2100
1748247600000|2025-05-26 08:20:00|4799|4797|4808|4806|4812|4810|4799|4797|2819
1748247900000|2025-05-26 08:25:00|4807|4807|4819|4817|4819|4817|4807|4806|2656
1748248200000|2025-05-26 08:30:00|4812|4811|4814|4812|4818|4816|4812|4811|1412
1748248500000|2025-05-26 08:35:00|4815|4813|4812|4810|4816|4814|4809|4807|1529
1748248800000|2025-05-26 08:40:00|4813|4811|4809|4806|4815|4813|4805|4803|2294
1748249100000|2025-05-26 08:45:00|4808|4807|4809|4807|4811|4810|4807|4806|2341
1748249400000|2025-05-26 08:50:00|4810|4809|4816|4814|4822|4821|4810|4809|3346
1748249700000|2025-05-26 08:55:00|4815|4813|4821|4820|4821|4820|4813|4812|2162
1748250000000|2025-05-26 09:00:00|4822|4821|4827|4826|4832|4830|4822|4821|4814
1748250300000|2025-05-26 09:05:00|4828|4827|4836|4835|4837|4835|4828|4827|1899
1748250600000|2025-05-26 09:10:00|4837|4836|4830|4829|4837|4836|4828|4826|2040
1748250900000|2025-05-26 09:15:00|4831|4830|4834|4832|4837|4835|4830|4828|2363
1748251200000|2025-05-26 09:20:00|4835|4833|4838|4836|4838|4836|4834|4832|1726
1748251500000|2025-05-26 09:25:00|4839|4837|4836|4835|4839|4837|4835|4834|525
1748251800000|2025-05-26 09:30:00|4837|4832|4833|4831|4837|4833|4832|4830|528
1748252100000|2025-05-26 09:35:00|4834|4832|4832|4830|4834|4832|4832|4830|694
1748252400000|2025-05-26 09:40:00|4833|4831|4833|4831|4834|4833|4831|4830|1824
1748252700000|2025-05-26 09:45:00|4832|4832|4836|4834|4836|4835|4831|4829|364
1748253000000|2025-05-26 09:50:00|4837|4835|4837|4835|4837|4836|4834|4832|1195
1748253300000|2025-05-26 09:55:00|4836|4834|4839|4837|4839|4838|4835|4834|2421
1748253600000|2025-05-26 10:00:00|4838|4836|4829|4828|4840|4839|4828|4827|3552
1748253900000|2025-05-26 10:05:00|4828|4827|4832|4830|4832|4831|4826|4825|990
1748254200000|2025-05-26 10:10:00|4833|4831|4829|4827|4833|4832|4829|4827|858
1748254500000|2025-05-26 10:15:00|4830|4828|4823|4822|4830|4828|4822|4821|1352
1748254800000|2025-05-26 10:20:00|4825|4821|4825|4823|4825|4824|4824|4821|746
1748255100000|2025-05-26 10:25:00|4826|4824|4821|4819|4826|4825|4820|4819|321
1748255400000|2025-05-26 10:30:00|4820|4820|4819|4818|4821|4820|4819|4818|1386
1748255700000|2025-05-26 10:35:00|4818|4817|4821|4820|4821|4820|4818|4817|691
1748256000000|2025-05-26 10:40:00|4822|4821|4824|4823|4824|4823|4822|4820|301
1748256300000|2025-05-26 10:45:00|4825|4824|4829|4827|4830|4829|4825|4824|931
1748256600000|2025-05-26 10:50:00|4828|4828|4828|4827|4829|4828|4828|4827|432
1748256900000|2025-05-26 10:55:00|4829|4828|4825|4824|4829|4828|4825|4824|296
1748257200000|2025-05-26 11:00:00|4822|4821|4823|4822|4824|4822|4822|4821|463
1748257500000|2025-05-26 11:05:00|4821|4821|4829|4828|4829|4828|4821|4820|637
1748257800000|2025-05-26 11:10:00|4828|4826|4828|4827|4829|4827|4826|4825|1493
1748258100000|2025-05-26 11:15:00|4827|4826|4828|4826|4828|4827|4827|4826|3
1748258400000|2025-05-26 11:20:00|4827|4827|4828|4827|4828|4827|4826|4825|491
1748258700000|2025-05-26 11:25:00|4829|4828|4832|4831|4832|4831|4828|4826|583
1748259000000|2025-05-26 11:30:00|4831|4830|4831|4829|4831|4830|4830|4828|886
1748259300000|2025-05-26 11:35:00|4832|4830|4832|4830|4832|4831|4831|4830|589
1748259600000|2025-05-26 11:40:00|4831|4831|4834|4832|4835|4833|4831|4831|669
1748259900000|2025-05-26 11:45:00|4833|4833|4832|4831|4834|4833|4832|4831|352
1748260200000|2025-05-26 11:50:00|4833|4832|4834|4832|4834|4832|4832|4831|770
1748260500000|2025-05-26 11:55:00||4833||4833||4833||4832|6
1748260800000|2025-05-26 12:00:00|4835|4834|4834|4832|4837|4836|4833|4832|2774
1748261100000|2025-05-26 12:05:00|4833|4828|4828|4826|4833|4829|4825|4824|1250
1748261400000|2025-05-26 12:10:00|4829|4827|4829|4827|4829|4828|4828|4827|668
1748261700000|2025-05-26 12:15:00|4828|4826|4831|4830|4833|4831|4827|4826|1163
1748262000000|2025-05-26 12:20:00|4832|4831|4831|4829|4833|4831|4830|4829|404
1748262300000|2025-05-26 12:25:00|4830|4828|4829|4827|4830|4829|4828|4827|735
1748262600000|2025-05-26 12:30:00|4831|4828|4837|4835|4838|4837|4831|4828|1753
1748262900000|2025-05-26 12:35:00|4836|4834|4826|4824|4836|4834|4826|4824|1366
1748263200000|2025-05-26 12:40:00|4827|4825|4828|4826|4830|4829|4827|4824|425
1748263500000|2025-05-26 12:45:00|4827|4825|4829|4828|4829|4828|4826|4825|852
1748263800000|2025-05-26 12:50:00|4830|4829|4832|4830|4832|4831|4830|4828|506
1748264100000|2025-05-26 12:55:00|4831|4829|4831|4830|4832|4830|4829|4828|490
1748264400000|2025-05-26 13:00:00|4832|4831|4826|4824|4832|4831|4825|4824|1007
1748264700000|2025-05-26 13:05:00|4828|4825|4825|4824|4828|4826|4825|4824|384
1748265000000|2025-05-26 13:10:00|4826|4825|4827|4826|4827|4826|4826|4824|65
1748265300000|2025-05-26 13:15:00|4828|4825|4822|4821|4828|4825|4822|4821|582
1748265600000|2025-05-26 13:20:00|4823|4822|4823|4821|4823|4822|4821|4820|750
1748265900000|2025-05-26 13:25:00|4824|4822|4826|4824|4826|4825|4821|4820|3499
1748266200000|2025-05-26 13:30:00|4827|4825|4833|4832|4834|4832|4827|4825|5346
1748266500000|2025-05-26 13:35:00|4834|4833|4834|4832|4837|4836|4831|4830|5301
1748266800000|2025-05-26 13:40:00|4835|4833|4833|4832|4835|4833|4830|4828|2219
1748267100000|2025-05-26 13:45:00|4832|4831|4833|4832|4834|4833|4831|4829|5947
1748267400000|2025-05-26 13:50:00|4832|4831|4827|4825|4832|4832|4826|4825|2757
1748267700000|2025-05-26 13:55:00|4826|4823|4821|4819|4826|4823|4820|4819|1338
1748268000000|2025-05-26 14:00:00|4822|4820|4821|4820|4825|4823|4820|4818|2989
1748268300000|2025-05-26 14:05:00|4823|4819|4821|4819|4823|4821|4818|4817|4620
1748268600000|2025-05-26 14:10:00|4820|4820|4825|4823|4825|4823|4820|4819|1461
1748268900000|2025-05-26 14:15:00|4826|4824|4828|4827|4828|4827|4822|4821|2137
1748269200000|2025-05-26 14:20:00|4831|4830|4829|4828|4832|4831|4829|4827|2115
1748269500000|2025-05-26 14:25:00|4828|4827|4833|4831|4833|4832|4826|4825|3310
1748269800000|2025-05-26 14:30:00|4834|4832|4832|4831|4834|4833|4831|4829|3081
1748270100000|2025-05-26 14:35:00|4831|4830|4824|4823|4833|4832|4824|4822|7500
1748270400000|2025-05-26 14:40:00|4823|4822|4828|4827|4830|4829|4822|4821|1978
1748270700000|2025-05-26 14:45:00|4829|4825|4825|4824|4829|4828|4825|4824|1730
1748271000000|2025-05-26 14:50:00|4826|4825|4832|4831|4832|4831|4825|4824|2390
1748271300000|2025-05-26 14:55:00|4833|4829|4834|4832|4836|4835|4830|4829|2425
1748271600000|2025-05-26 15:00:00|4833|4831|4834|4833|4834|4833|4828|4827|4932
1748271900000|2025-05-26 15:05:00|4832|4831|4836|4834|4837|4835|4832|4831|4411
1748272200000|2025-05-26 15:10:00|4837|4835|4843|4842|4843|4842|4834|4833|3192
1748272500000|2025-05-26 15:15:00|4844|4843|4844|4843|4850|4849|4842|4841|5444
1748272800000|2025-05-26 15:20:00|4845|4844|4850|4849|4851|4849|4842|4840|3014
1748273100000|2025-05-26 15:25:00|4851|4848|4851|4848|4851|4850|4845|4844|4770
1748329200000|2025-05-27 07:00:00|4859|4854|4870|4867|4875|4872|4859|4854|7212
1748329500000|2025-05-27 07:05:00|4872|4868|4855|4852|4872|4869|4852|4850|2097
1748329800000|2025-05-27 07:10:00|4854|4853|4858|4856|4859|4856|4850|4849|3678
1748330100000|2025-05-27 07:15:00|4860|4857|4867|4865|4868|4866|4859|4857|9045
1748330400000|2025-05-27 07:20:00|4868|4866|4865|4863|4868|4867|4861|4859|1845
1748330700000|2025-05-27 07:25:00|4867|4865|4871|4869|4874|4872|4864|4862|4075
1748331000000|2025-05-27 07:30:00|4870|4868|4868|4866|4884|4882|4867|4866|2589
1748331300000|2025-05-27 07:35:00|4870|4869|4870|4868|4876|4874|4870|4868|984
1748331600000|2025-05-27 07:40:00|4869|4867|4876|4874|4884|4883|4868|4867|2756
1748331900000|2025-05-27 07:45:00|4875|4873|4878|4876|4882|4880|4872|4871|1994
1748332200000|2025-05-27 07:50:00|4880|4878|4873|4872|4880|4878|4869|4867|1305
1748332500000|2025-05-27 07:55:00|4872|4871|4859|4858|4872|4871|4859|4858|2064
1748332800000|2025-05-27 08:00:00|4860|4857|4858|4856|4867|4865|4857|4856|3150
1748333100000|2025-05-27 08:05:00|4857|4855|4867|4866|4868|4867|4856|4855|2650
1748333400000|2025-05-27 08:10:00|4868|4865|4863|4861|4868|4866|4859|4857|262
1748333700000|2025-05-27 08:15:00|4864|4862|4865|4863|4868|4867|4863|4861|1375
1748334000000|2025-05-27 08:20:00|4864|4864|4869|4868|4872|4871|4863|4862|3947
1748334300000|2025-05-27 08:25:00|4870|4869|4867|4865|4872|4870|4865|4863|1825
1748334600000|2025-05-27 08:30:00|4869|4866|4862|4861|4872|4870|4862|4861|922
1748334900000|2025-05-27 08:35:00|4861|4860|4861|4859|4865|4863|4857|4855|857
1748335200000|2025-05-27 08:40:00|4863|4860|4864|4862|4869|4867|4862|4860|1360
1748335500000|2025-05-27 08:45:00|4865|4863|4856|4854|4866|4864|4855|4853|1685
1748335800000|2025-05-27 08:50:00|4855|4853|4858|4857|4858|4857|4853|4851|2178
1748336100000|2025-05-27 08:55:00|4859|4858|4859|4857|4862|4861|4858|4856|1384
1748336400000|2025-05-27 09:00:00|4858|4856|4858|4857|4861|4859|4857|4855|1733
1748336700000|2025-05-27 09:05:00|4859|4858|4864|4862|4864|4863|4859|4858|894
1748337000000|2025-05-27 09:10:00|4865|4864|4866|4865|4869|4868|4864|4863|1873
1748337300000|2025-05-27 09:15:00|4865|4864|4861|4860|4865|4864|4859|4857|1081
1748337600000|2025-05-27 09:20:00|4862|4859|4855|4853|4864|4863|4854|4853|1254
1748337900000|2025-05-27 09:25:00|4856|4854|4853|4851|4858|4856|4852|4851|722
1748338200000|2025-05-27 09:30:00|4852|4850|4855|4854|4857|4856|4852|4850|993
1748338500000|2025-05-27 09:35:00|4857|4855|4855|4854|4857|4855|4852|4851|2445
1748338800000|2025-05-27 09:40:00|4856|4853|4855|4854|4858|4857|4855|4853|1090
1748339100000|2025-05-27 09:45:00|4854|4852|4855|4853|4859|4858|4854|4852|1457
1748339400000|2025-05-27 09:50:00|4854|4854|4860|4859|4860|4859|4854|4853|562
1748339700000|2025-05-27 09:55:00|4859|4858|4865|4863|4865|4863|4859|4858|1898
1748340000000|2025-05-27 10:00:00|4864|4864|4861|4859|4868|4867|4859|4858|2580
1748340300000|2025-05-27 10:05:00|4862|4860|4858|4857|4863|4861|4855|4854|351
1748340600000|2025-05-27 10:10:00|4859|4858|4861|4860|4865|4863|4859|4858|939
1748340900000|2025-05-27 10:15:00|4862|4861|4862|4861|4863|4862|4860|4859|705
1748341200000|2025-05-27 10:20:00|4863|4862|4861|4860|4864|4862|4861|4860|138
1748341500000|2025-05-27 10:25:00|4862|4861|4864|4862|4864|4862|4862|4861|388
1748341800000|2025-05-27 10:30:00|4865|4863|4865|4863|4868|4866|4864|4863|565
1748342100000|2025-05-27 10:35:00|4864|4864|4864|4862|4865|4864|4859|4858|314
1748342400000|2025-05-27 10:40:00|4865|4863|4868|4867|4869|4867|4863|4862|334
1748342700000|2025-05-27 10:45:00|4867|4866|4867|4865|4868|4867|4866|4865|241
1748343000000|2025-05-27 10:50:00|4866|4864|4866|4864|4866|4864|4863|4862|458
1748343300000|2025-05-27 10:55:00|4865|4863|4858|4857|4865|4863|4858|4857|448
1748343600000|2025-05-27 11:00:00|4857|4856|4861|4860|4861|4860|4856|4855|116
1748343900000|2025-05-27 11:05:00|4862|4861|4865|4863|4865|4863|4860|4859|1108
1748344200000|2025-05-27 11:10:00|4864|4861|4863|4862|4864|4862|4860|4858|650
1748344500000|2025-05-27 11:15:00|4864|4863|4862|4860|4865|4863|4861|4860|198
1748344800000|2025-05-27 11:20:00|4861|4859|4857|4856|4861|4860|4857|4856|1320
1748345100000|2025-05-27 11:25:00|4858|4857|4858|4856|4861|4860|4857|4856|905
1748345400000|2025-05-27 11:30:00|4857|4857|4857|4856|4860|4858|4856|4855|396
1748345700000|2025-05-27 11:35:00|4856|4855|4857|4855|4857|4855|4854|4853|34
1748346000000|2025-05-27 11:40:00|4856|4856|4862|4860|4862|4861|4856|4855|619
1748346300000|2025-05-27 11:45:00|4861|4859|4863|4861|4866|4864|4858|4857|4206
1748346600000|2025-05-27 11:50:00|4862|4860|4862|4861|4863|4861|4861|4860|838
1748346900000|2025-05-27 11:55:00|4864|4860|4861|4860|4864|4862|4860|4859|3165
1748347200000|2025-05-27 12:00:00|4862|4861|4865|4864|4865|4864|4860|4859|1545
1748347500000|2025-05-27 12:05:00|4864|4863|4867|4866|4868|4866|4864|4863|1187
1748347800000|2025-05-27 12:10:00|4868|4867|4865|4864|4869|4868|4864|4863|4083
1748348100000|2025-05-27 12:15:00|4864|4863|4860|4859|4867|4865|4857|4856|3735
1748348400000|2025-05-27 12:20:00|4861|4861|4865|4864|4869|4868|4861|4861|3422
1748348700000|2025-05-27 12:25:00|4866|4865|4867|4866|4868|4866|4865|4863|3691
1748349000000|2025-05-27 12:30:00|4869|4867|4867|4865|4869|4867|4866|4865|1171
1748349300000|2025-05-27 12:35:00|4868|4866|4861|4859|4868|4867|4860|4859|1291
1748349600000|2025-05-27 12:40:00|4860|4858|4855|4853|4860|4858|4852|4851|2863
1748349900000|2025-05-27 12:45:00|4854|4852|4856|4855|4860|4859|4852|4851|3245
1748350200000|2025-05-27 12:50:00|4855|4854|4852|4851|4856|4854|4850|4849|1406
1748350500000|2025-05-27 12:55:00|4853|4852|4853|4851|4855|4854|4851|4850|565
1748350800000|2025-05-27 13:00:00|4852|4850|4855|4854|4855|4854|4843|4842|1724
1748351100000|2025-05-27 13:05:00|4854|4853|4856|4855|4859|4857|4852|4851|1052
1748351400000|2025-05-27 13:10:00|4858|4856|4855|4853|4861|4860|4854|4853|1286
1748351700000|2025-05-27 13:15:00|4856|4854|4860|4859|4860|4859|4856|4854|622
1748352000000|2025-05-27 13:20:00|4862|4861|4858|4857|4862|4861|4857|4856|2830
1748352300000|2025-05-27 13:25:00|4857|4856|4846|4844|4858|4856|4845|4844|1169
1748352600000|2025-05-27 13:30:00|4847|4845|4843|4842|4849|4847|4841|4840|2464
1748352900000|2025-05-27 13:35:00|4842|4841|4845|4843|4847|4846|4841|4840|3001
1748353200000|2025-05-27 13:40:00|4844|4844|4845|4843|4849|4848|4841|4840|3334
1748353500000|2025-05-27 13:45:00|4846|4844|4842|4841|4847|4845|4839|4838|2659
1748353800000|2025-05-27 13:50:00|4844|4842|4836|4834|4845|4843|4834|4832|3117
1748354100000|2025-05-27 13:55:00|4835|4835|4836|4834|4837|4835|4831|4830|521
1748354400000|2025-05-27 14:00:00|4835|4833|4845|4843|4849|4847|4835|4833|2472
1748354700000|2025-05-27 14:05:00|4846|4844|4849|4847|4849|4848|4844|4842|1397
1748355000000|2025-05-27 14:10:00|4850|4849|4857|4855|4858|4857|4850|4849|952
1748355300000|2025-05-27 14:15:00|4856|4856|4861|4859|4861|4860|4856|4856|1286
1748355600000|2025-05-27 14:20:00|4860|4860|4863|4861|4864|4862|4860|4859|1470
1748355900000|2025-05-27 14:25:00|4864|4862|4859|4857|4865|4864|4858|4857|1924
1748356200000|2025-05-27 14:30:00|4860|4858|4863|4861|4864|4862|4860|4858|410
1748356500000|2025-05-27 14:35:00|4862|4862|4852|4850|4863|4862|4851|4850|1705
1748356800000|2025-05-27 14:40:00|4853|4851|4853|4851|4853|4852|4849|4848|1315
1748357100000|2025-05-27 14:45:00|4852|4852|4851|4850|4857|4856|4850|4849|1644
1748357400000|2025-05-27 14:50:00|4850|4849|4850|4848|4852|4851|4849|4848|1233
1748357700000|2025-05-27 14:55:00|4849|4847|4846|4844|4850|4847|4843|4842|1513
1748358000000|2025-05-27 15:00:00|4848|4846|4848|4847|4849|4847|4846|4845|1787
1748358300000|2025-05-27 15:05:00|4849|4848|4853|4851|4854|4852|4848|4847|2357
1748358600000|2025-05-27 15:10:00|4852|4852|4857|4855|4858|4856|4852|4850|2025
1748358900000|2025-05-27 15:15:00|4858|4856|4854|4853|4858|4856|4853|4852|1783
1748359200000|2025-05-27 15:20:00|4855|4854|4855|4854|4856|4855|4853|4852|2745
1748359500000|2025-05-27 15:25:00|4854|4853|4850|4848|4855|4854|4849|4848|4312
1748415600000|2025-05-28 07:00:00|4827|4823|4849|4847|4850|4848|4825|4822|3571
1748415900000|2025-05-28 07:05:00|4850|4848|4846|4844|4856|4854|4842|4840|2275
1748416200000|2025-05-28 07:10:00|4845|4842|4849|4847|4850|4848|4840|4837|1853
1748416500000|2025-05-28 07:15:00|4848|4848|4850|4849|4850|4849|4845|4843|1787
1748416800000|2025-05-28 07:20:00|4851|4848|4862|4861|4865|4864|4848|4847|3601
1748417100000|2025-05-28 07:25:00|4861|4859|4864|4863|4870|4868|4855|4853|5485
1748417400000|2025-05-28 07:30:00|4866|4864|4869|4867|4870|4869|4863|4861|2401
1748417700000|2025-05-28 07:35:00|4870|4868|4869|4867|4872|4871|4861|4860|3652
1748418000000|2025-05-28 07:40:00|4868|4866|4872|4870|4880|4877|4867|4866|2023
1748418300000|2025-05-28 07:45:00|4875|4871|4879|4878|4884|4883|4875|4870|2053
1748418600000|2025-05-28 07:50:00|4878|4877|4872|4871|4881|4879|4872|4871|1486
1748418900000|2025-05-28 07:55:00|4866|4863|4862|4860|4866|4864|4860|4859|2250
1748419200000|2025-05-28 08:00:00|4864|4861|4866|4865|4871|4870|4861|4859|3916
1748419500000|2025-05-28 08:05:00|4867|4866|4867|4865|4869|4868|4865|4864|1238
1748419800000|2025-05-28 08:10:00|4868|4866|4863|4861|4869|4868|4861|4859|1395
1748420100000|2025-05-28 08:15:00|4865|4862|4862|4860|4865|4864|4860|4859|1228
1748420400000|2025-05-28 08:20:00|4859|4858|4864|4862|4866|4865|4859|4858|1071
1748420700000|2025-05-28 08:25:00|4863|4863|4863|4861|4866|4865|4863|4861|1336
1748421000000|2025-05-28 08:30:00|4860|4859|4856|4854|4860|4859|4852|4850|1247
1748421300000|2025-05-28 08:35:00|4857|4855|4860|4859|4860|4859|4855|4854|902
1748421600000|2025-05-28 08:40:00|4862|4858|4851|4849|4862|4860|4850|4849|1230
1748421900000|2025-05-28 08:45:00|4850|4848|4848|4846|4854|4853|4848|4846|2429
1748422200000|2025-05-28 08:50:00|4847|4845|4844|4842|4849|4847|4841|4840|1272
1748422500000|2025-05-28 08:55:00|4843|4841|4843|4842|4847|4845|4843|4841|579
1748422800000|2025-05-28 09:00:00|4842|4841|4841|4839|4842|4841|4839|4837|2359
1748423100000|2025-05-28 09:05:00|4843|4840|4841|4839|4845|4843|4840|4839|1270
1748423400000|2025-05-28 09:10:00|4842|4840|4835|4834|4845|4843|4835|4834|1894
1748423700000|2025-05-28 09:15:00|4834|4833|4833|4831|4837|4836|4829|4827|2155
1748424000000|2025-05-28 09:20:00|4834|4832|4830|4828|4836|4834|4829|4827|866
1748424300000|2025-05-28 09:25:00|4831|4829|4824|4822|4831|4829|4822|4821|1370
1748424600000|2025-05-28 09:30:00|4823|4823|4831|4829|4831|4829|4820|4818|1784
1748424900000|2025-05-28 09:35:00|4830|4830|4827|4825|4831|4830|4827|4825|1189
1748425200000|2025-05-28 09:40:00|4828|4826|4823|4822|4828|4826|4819|4818|1260
1748425500000|2025-05-28 09:45:00|4822|4821|4822|4820|4825|4824|4822|4820|635
1748425800000|2025-05-28 09:50:00|4821|4821|4822|4820|4824|4822|4819|4817|1398
1748426100000|2025-05-28 09:55:00|4821|4818|4819|4817|4822|4820|4815|4814|2796
1748426400000|2025-05-28 10:00:00|4820|4818|4812|4811|4820|4819|4812|4810|2122
1748426700000|2025-05-28 10:05:00|4811|4810|4810|4809|4812|4810|4805|4804|1656
1748427000000|2025-05-28 10:10:00|4811|4808|4810|4808|4812|4810|4808|4807|1283
1748427300000|2025-05-28 10:15:00|4809|4809|4809|4807|4816|4815|4807|4806|1930
1748427600000|2025-05-28 10:20:00|4810|4808|4812|4810|4812|4811|4809|4807|967
1748427900000|2025-05-28 10:25:00|4813|4812|4821|4820|4821|4820|4812|4811|904
1748428200000|2025-05-28 10:30:00|4822|4821|4824|4823|4825|4823|4819|4818|1897
1748428500000|2025-05-28 10:35:00|4821|4820|4821|4820|4825|4823|4820|4819|849
1748428800000|2025-05-28 10:40:00|4820|4819|4821|4820|4825|4824|4820|4819|1852
1748429100000|2025-05-28 10:45:00|4820|4819|4822|4821|4827|4825|4820|4819|390
1748429400000|2025-05-28 10:50:00|4821|4820|4824|4823|4828|4827|4821|4820|2085
1748429700000|2025-05-28 10:55:00|4825|4824|4827|4825|4827|4826|4822|4821|1205
1748430000000|2025-05-28 11:00:00|4826|4826|4810|4809|4827|4826|4810|4808|1820
1748430300000|2025-05-28 11:05:00|4811|4811|4809|4808|4812|4811|4801|4800|2753
1748430600000|2025-05-28 11:10:00|4808|4806|4807|4806|4816|4815|4805|4804|1922
1748430900000|2025-05-28 11:15:00|4808|4805|4810|4808|4811|4810|4808|4805|3320
1748431200000|2025-05-28 11:20:00|4808|4806|4806|4805|4809|4807|4805|4803|1103
1748431500000|2025-05-28 11:25:00|4807|4806|4810|4809|4813|4811|4807|4806|1586
1748431800000|2025-05-28 11:30:00|4811|4810|4809|4808|4814|4812|4809|4808|874
1748432100000|2025-05-28 11:35:00|4810|4807|4806|4804|4810|4807|4805|4804|126
1748432400000|2025-05-28 11:40:00|4805|4805|4810|4809|4811|4810|4803|4802|1378
1748432700000|2025-05-28 11:45:00|4809|4808|4814|4813|4814|4813|4809|4807|660
1748433000000|2025-05-28 11:50:00|4813|4812|4814|4813|4815|4814|4813|4811|236
1748433300000|2025-05-28 11:55:00|4813|4812|4813|4812|4818|4817|4813|4812|1289
1748433600000|2025-05-28 12:00:00|4812|4811|4806|4805|4812|4811|4804|4802|1217
1748433900000|2025-05-28 12:05:00|4805|4804|4807|4806|4809|4808|4805|4803|1048
1748434200000|2025-05-28 12:10:00|4808|4805|4811|4809|4811|4810|4807|4805|1718
1748434500000|2025-05-28 12:15:00|4810|4808|4806|4804|4811|4808|4802|4801|985
1748434800000|2025-05-28 12:20:00|4807|4805|4812|4810|4814|4813|4807|4805|2385
1748435100000|2025-05-28 12:25:00|4811|4809|4808|4807|4812|4810|4808|4807|1493
1748435400000|2025-05-28 12:30:00|4807|4806|4809|4808|4811|4809|4802|4801|2826
1748435700000|2025-05-28 12:35:00|4807|4806|4811|4810|4811|4810|4805|4803|977
1748436000000|2025-05-28 12:40:00|4813|4811|4814|4813|4815|4814|4812|4810|1613
1748436300000|2025-05-28 12:45:00|4813|4812|4805|4804|4817|4815|4805|4804|2249
1748436600000|2025-05-28 12:50:00|4804|4803|4801|4799|4805|4804|4800|4799|4466
1748436900000|2025-05-28 12:55:00|4800|4797|4803|4801|4804|4803|4799|4797|2384
1748437200000|2025-05-28 13:00:00|4802|4802|4802|4800|4806|4805|4802|4800|1025
1748437500000|2025-05-28 13:05:00|4801|4801|4805|4804|4806|4805|4801|4800|1179
1748437800000|2025-05-28 13:10:00|4806|4805|4811|4810|4815|4814|4805|4804|2591
1748438100000|2025-05-28 13:15:00|4812|4809|4807|4806|4812|4811|4807|4806|1200
1748438400000|2025-05-28 13:20:00|4806|4804|4807|4805|4808|4807|4804|4803|715
1748438700000|2025-05-28 13:25:00|4806|4806|4809|4808|4810|4809|4806|4805|1418
1748439000000|2025-05-28 13:30:00|4808|4807|4810|4809|4811|4810|4807|4805|979
1748439300000|2025-05-28 13:35:00|4809|4808|4807|4806|4811|4810|4804|4802|3067
1748439600000|2025-05-28 13:40:00|4808|4807|4799|4798|4808|4807|4799|4798|1072
1748439900000|2025-05-28 13:45:00|4800|4799|4795|4794|4801|4800|4793|4792|3461
1748440200000|2025-05-28 13:50:00|4796|4793|4796|4794|4796|4795|4793|4791|2080
1748440500000|2025-05-28 13:55:00|4795|4793|4797|4795|4798|4797|4794|4792|1033
1748440800000|2025-05-28 14:00:00|4796|4796|4798|4796|4801|4800|4795|4794|2123
1748441100000|2025-05-28 14:05:00|4797|4795|4796|4794|4798|4797|4795|4794|2162
1748441400000|2025-05-28 14:10:00|4795|4795|4797|4795|4799|4797|4793|4792|1445
1748441700000|2025-05-28 14:15:00|4796|4794|4795|4794|4797|4795|4791|4790|1684
1748442000000|2025-05-28 14:20:00|4796|4795|4800|4799|4801|4799|4794|4793|1832
1748442300000|2025-05-28 14:25:00|4801|4800|4795|4793|4801|4800|4792|4791|2149
1748442600000|2025-05-28 14:30:00|4794|4792|4798|4797|4799|4798|4794|4792|1579
1748442900000|2025-05-28 14:35:00|4797|4796|4791|4790|4797|4797|4788|4787|2054
1748443200000|2025-05-28 14:40:00|4792|4789|4794|4793|4797|4796|4790|4789|1708
1748443500000|2025-05-28 14:45:00|4795|4794|4794|4793|4795|4794|4790|4789|2752
1748443800000|2025-05-28 14:50:00|4795|4791|4789|4788|4795|4792|4788|4787|2423
1748444100000|2025-05-28 14:55:00|4791|4789|4795|4794|4797|4796|4791|4789|1475
1748444400000|2025-05-28 15:00:00|4796|4795|4794|4793|4799|4798|4794|4793|1477
1748444700000|2025-05-28 15:05:00|4793|4792|4791|4790|4795|4794|4789|4788|4006
1748445000000|2025-05-28 15:10:00|4790|4789|4790|4789|4793|4791|4788|4787|2832
1748445300000|2025-05-28 15:15:00|4791|4790|4791|4790|4792|4791|4789|4788|912
1748445600000|2025-05-28 15:20:00|4792|4791|4790|4789|4793|4792|4790|4789|3288
1748445900000|2025-05-28 15:25:00|4789|4788|4789|4788|4789|4788|4787|4786|3886
1748502000000|2025-05-29 07:00:00|4843|4841|4832|4829|4845|4844|4830|4827|6508
1748502300000|2025-05-29 07:05:00|4831|4827|4800|4798|4832|4827|4800|4797|3667
1748502600000|2025-05-29 07:10:00|4801|4799|4800|4799|4803|4800|4794|4791|909
1748502900000|2025-05-29 07:15:00|4802|4800|4806|4803|4811|4809|4794|4791|2802
1748503200000|2025-05-29 07:20:00|4808|4804|4814|4812|4817|4815|4807|4804|1868
1748503500000|2025-05-29 07:25:00|4815|4814|4805|4803|4816|4814|4804|4803|5558
1748503800000|2025-05-29 07:30:00|4810|4804|4806|4804|4812|4811|4803|4800|2267
1748504100000|2025-05-29 07:35:00|4807|4805|4819|4817|4819|4818|4807|4805|986
1748504400000|2025-05-29 07:40:00|4818|4816|4836|4834|4837|4835|4818|4816|2002
1748504700000|2025-05-29 07:45:00|4838|4835|4841|4839|4842|4840|4834|4832|1565
1748505000000|2025-05-29 07:50:00|4842|4840|4849|4847|4849|4848|4842|4840|2193
1748505300000|2025-05-29 07:55:00|4848|4848|4851|4849|4855|4853|4846|4845|4827
1748505600000|2025-05-29 08:00:00|4852|4850|4851|4849|4852|4851|4837|4835|3328
1748505900000|2025-05-29 08:05:00|4852|4850|4844|4842|4855|4854|4842|4841|2393
1748506200000|2025-05-29 08:10:00|4843|4841|4843|4842|4844|4842|4840|4838|1390
1748506500000|2025-05-29 08:15:00|4844|4840|4846|4844|4848|4846|4841|4840|2265
1748506800000|2025-05-29 08:20:00|4847|4845|4841|4839|4849|4847|4841|4839|1706
1748507100000|2025-05-29 08:25:00|4838|4837|4829|4827|4840|4838|4828|4827|1433
1748507400000|2025-05-29 08:30:00|4828|4828|4837|4835|4843|4841|4828|4828|2758
1748507700000|2025-05-29 08:35:00|4836|4834|4845|4843|4845|4844|4836|4834|1848
1748508000000|2025-05-29 08:40:00|4844|4844|4850|4848|4851|4850|4844|4843|3803
1748508300000|2025-05-29 08:45:00|4851|4849|4852|4851|4854|4853|4851|4849|1549
1748508600000|2025-05-29 08:50:00|4851|4850|4849|4848|4853|4851|4847|4845|1534
1748508900000|2025-05-29 08:55:00|4848|4847|4845|4844|4849|4848|4845|4843|2144
1748509200000|2025-05-29 09:00:00|4844|4843|4849|4848|4850|4849|4844|4842|843
1748509500000|2025-05-29 09:05:00|4850|4849|4858|4856|4858|4856|4849|4849|890
1748509800000|2025-05-29 09:10:00|4859|4857|4868|4867|4871|4870|4858|4856|1583
1748510100000|2025-05-29 09:15:00|4867|4866|4883|4882|4884|4882|4865|4864|3578
1748510400000|2025-05-29 09:20:00|4882|4881|4876|4875|4888|4887|4876|4875|3609
1748510700000|2025-05-29 09:25:00|4875|4874|4874|4873|4876|4874|4873|4872|1201
1748511000000|2025-05-29 09:30:00|4875|4874|4869|4867|4875|4874|4868|4867|1161
1748511300000|2025-05-29 09:35:00|4870|4868|4881|4880|4882|4880|4870|4868|1627
1748511600000|2025-05-29 09:40:00|4880|4879|4880|4878|4882|4880|4878|4877|1950
1748511900000|2025-05-29 09:45:00|4879|4879|4881|4880|4883|4882|4875|4874|1539
1748512200000|2025-05-29 09:50:00|4882|4881|4884|4883|4885|4883|4881|4880|1598
1748512500000|2025-05-29 09:55:00|4885|4884|4880|4878|4885|4884|4879|4878|812
1748512800000|2025-05-29 10:00:00|4879|4877|4867|4866|4879|4877|4867|4865|4410
1748513100000|2025-05-29 10:05:00|4868|4865|4869|4867|4870|4868|4867|4865|591
1748513400000|2025-05-29 10:10:00|4870|4868|4865|4863|4871|4869|4864|4863|1282
1748513700000|2025-05-29 10:15:00|4864|4864|4858|4856|4866|4864|4857|4855|1235
1748514000000|2025-05-29 10:20:00|4859|4857|4860|4858|4862|4861|4857|4856|1265
1748514300000|2025-05-29 10:25:00|4861|4859|4860|4859|4863|4862|4860|4858|285
1748514600000|2025-05-29 10:30:00|4861|4860|4858|4856|4862|4860|4857|4856|812
1748514900000|2025-05-29 10:35:00|4859|4857|4859|4857|4859|4857|4856|4855|262
1748515200000|2025-05-29 10:40:00|4858|4858|4860|4858|4860|4859|4858|4857|523
1748515500000|2025-05-29 10:45:00|4859|4857|4859|4857|4860|4857|4855|4854|249
1748515800000|2025-05-29 10:50:00|4858|4856|4857|4856|4859|4857|4856|4855|666
1748516100000|2025-05-29 10:55:00|4858|4857|4862|4861|4862|4861|4857|4857|975
1748516400000|2025-05-29 11:00:00|4861|4860|4861|4860|4865|4863|4860|4859|825
1748516700000|2025-05-29 11:05:00|4862|4861|4866|4864|4866|4864|4861|4860|935
1748517000000|2025-05-29 11:10:00|4865|4863|4868|4866|4869|4868|4862|4861|1036
1748517300000|2025-05-29 11:15:00|4869|4867|4868|4867|4870|4868|4868|4866|246
1748517600000|2025-05-29 11:20:00|4867|4866|4864|4862|4870|4868|4863|4862|1873
1748517900000|2025-05-29 11:25:00|4863|4861|4861|4860|4863|4861|4859|4858|51
1748518200000|2025-05-29 11:30:00|4860|4858|4854|4852|4860|4858|4853|4851|124
1748518500000|2025-05-29 11:35:00|4855|4853|4856|4855|4858|4856|4854|4852|569
1748518800000|2025-05-29 11:40:00|4857|4856|4859|4857|4859|4858|4856|4856|529
1748519100000|2025-05-29 11:45:00|4858|4856|4857|4855|4859|4857|4856|4855|648
1748519400000|2025-05-29 11:50:00|4856|4854|4853|4851|4857|4854|4852|4851|798
1748519700000|2025-05-29 11:55:00|4852|4850|4849|4848|4852|4850|4849|4848|59
1748520000000|2025-05-29 12:00:00|4848|4846|4850|4848|4850|4849|4846|4845|1044
1748520300000|2025-05-29 12:05:00|4848|4849|4847|4846|4853|4851|4844|4843|4684
1748520600000|2025-05-29 12:10:00|4848|4845|4848|4846|4849|4847|4843|4842|971
1748520900000|2025-05-29 12:15:00|4847|4847|4845|4844|4848|4847|4845|4844|179
1748521200000|2025-05-29 12:20:00|4846|4845|4844|4843|4847|4845|4842|4840|583
1748521500000|2025-05-29 12:25:00|4846|4844|4847|4845|4847|4845|4844|4842|748
1748521800000|2025-05-29 12:30:00|4846|4844|4846|4844|4848|4846|4843|4841|1404
1748522100000|2025-05-29 12:35:00|4845|4845|4836|4834|4845|4845|4836|4834|1002
1748522400000|2025-05-29 12:40:00|4835|4833|4839|4837|4840|4839|4834|4833|1619
1748522700000|2025-05-29 12:45:00|4840|4838|4841|4839|4844|4842|4839|4838|1708
1748523000000|2025-05-29 12:50:00|4842|4840|4844|4843|4846|4845|4840|4839|525
1748523300000|2025-05-29 12:55:00|4845|4844|4847|4846|4847|4846|4842|4841|624
1748523600000|2025-05-29 13:00:00|4846|4845|4843|4842|4846|4845|4840|4838|833
1748523900000|2025-05-29 13:05:00|4844|4843|4848|4847|4850|4849|4844|4842|1508
1748524200000|2025-05-29 13:10:00|4849|4846|4842|4840|4849|4846|4840|4839|1059
1748524500000|2025-05-29 13:15:00|4841|4841|4847|4846|4849|4848|4841|4840|1182
1748524800000|2025-05-29 13:20:00|4848|4847|4853|4852|4853|4852|4848|4847|2536
1748525100000|2025-05-29 13:25:00|4852|4851|4855|4854|4857|4856|4851|4850|2789
1748525400000|2025-05-29 13:30:00|4856|4855|4840|4838|4859|4857|4836|4835|7469
1748525700000|2025-05-29 13:35:00|4839|4837|4832|4831|4840|4838|4832|4831|2703
1748526000000|2025-05-29 13:40:00|4831|4830|4828|4827|4835|4833|4828|4827|1387
1748526300000|2025-05-29 13:45:00|4827|4826|4828|4827|4831|4829|4825|4823|3217
1748526600000|2025-05-29 13:50:00|4827|4826|4835|4833|4837|4836|4823|4822|3296
1748526900000|2025-05-29 13:55:00|4834|4834|4833|4831|4838|4836|4828|4826|3593
1748527200000|2025-05-29 14:00:00|4832|4830|4838|4836|4840|4839|4832|4830|2334
1748527500000|2025-05-29 14:05:00|4837|4835|4827|4825|4838|4836|4827|4825|1235
1748527800000|2025-05-29 14:10:00|4828|4827|4829|4828|4830|4829|4826|4825|2635
1748528100000|2025-05-29 14:15:00|4830|4827|4825|4823|4832|4831|4823|4822|1975
1748528400000|2025-05-29 14:20:00|4824|4822|4833|4832|4834|4833|4823|4822|1995
1748528700000|2025-05-29 14:25:00|4832|4831|4834|4832|4835|4834|4832|4831|2160
1748529000000|2025-05-29 14:30:00|4833|4833|4830|4829|4835|4834|4828|4827|2447
1748529300000|2025-05-29 14:35:00|4831|4828|4830|4828|4833|4831|4826|4825|1776
1748529600000|2025-05-29 14:40:00|4829|4827|4830|4828|4830|4828|4827|4826|2072
1748529900000|2025-05-29 14:45:00|4829|4827|4833|4831|4835|4834|4827|4826|3093
1748530200000|2025-05-29 14:50:00|4832|4830|4833|4832|4835|4833|4830|4829|1821
1748530500000|2025-05-29 14:55:00|4834|4833|4836|4835|4837|4835|4834|4833|1832
1748530800000|2025-05-29 15:00:00|4837|4836|4837|4836|4839|4838|4835|4834|2677
1748531100000|2025-05-29 15:05:00|4838|4837|4836|4835|4840|4838|4835|4834|1168
1748531400000|2025-05-29 15:10:00|4837|4836|4834|4833|4839|4838|4834|4833|1627
1748531700000|2025-05-29 15:15:00|4833|4832|4836|4835|4836|4835|4833|4832|1592
1748532000000|2025-05-29 15:20:00|4835|4834|4838|4837|4839|4838|4835|4834|2500
1748532300000|2025-05-29 15:25:00|4839|4838|4841|4840|4841|4840|4837|4836|2375
1748588400000|2025-05-30 07:00:00|4846|4837|4852|4848|4855|4851|4842|4836|1817
1748588700000|2025-05-30 07:05:00|4853|4849|4837|4835|4855|4851|4837|4834|4656
1748589000000|2025-05-30 07:10:00|4836|4834|4849|4846|4853|4851|4835|4834|2715
1748589300000|2025-05-30 07:15:00|4853|4851|4850|4847|4855|4854|4846|4845|2445
1748589600000|2025-05-30 07:20:00|4849|4841|4845|4843|4850|4849|4842|4839|1467
1748589900000|2025-05-30 07:25:00|4844|4839|4840|4838|4844|4841|4839|4838|578
1748590200000|2025-05-30 07:30:00|4841|4839|4847|4844|4847|4845|4841|4839|601
1748590500000|2025-05-30 07:35:00|4848|4846|4855|4853|4855|4853|4848|4846|726
1748590800000|2025-05-30 07:40:00|4856|4855|4849|4847|4859|4858|4847|4845|2916
1748591100000|2025-05-30 07:45:00|4850|4848|4852|4850|4854|4852|4850|4847|549
1748591400000|2025-05-30 07:50:00|4851|4847|4846|4844|4852|4850|4843|4842|1122
1748591700000|2025-05-30 07:55:00|4848|4846|4847|4845|4850|4849|4847|4845|757
1748592000000|2025-05-30 08:00:00|4850|4849|4854|4853|4860|4859|4850|4849|1711
1748592300000|2025-05-30 08:05:00|4855|4855|4859|4857|4859|4857|4853|4852|621
1748592600000|2025-05-30 08:10:00|4856|4855|4857|4855|4859|4857|4854|4853|1444
1748592900000|2025-05-30 08:15:00|4855|4853|4851|4849|4856|4854|4849|4847|1031
1748593200000|2025-05-30 08:20:00|4852|4851|4849|4847|4853|4852|4848|4846|664
1748593500000|2025-05-30 08:25:00|4848|4846|4846|4844|4850|4848|4845|4843|1050
1748593800000|2025-05-30 08:30:00|4847|4845|4846|4844|4847|4846|4845|4843|675
1748594100000|2025-05-30 08:35:00|4847|4845|4847|4846|4847|4846|4844|4843|722
1748594400000|2025-05-30 08:40:00|4849|4845|4844|4842|4849|4847|4844|4842|513
1748594700000|2025-05-30 08:45:00|4845|4843|4852|4850|4854|4853|4845|4843|1804
1748595000000|2025-05-30 08:50:00|4851|4848|4850|4849|4851|4849|4847|4846|931
1748595300000|2025-05-30 08:55:00|4852|4850|4852|4850|4854|4852|4850|4849|1021
1748595600000|2025-05-30 09:00:00|4851|4851|4857|4856|4859|4857|4851|4850|1960
1748595900000|2025-05-30 09:05:00|4858|4857|4855|4853|4858|4857|4853|4851|1102
1748596200000|2025-05-30 09:10:00|4854|4854|4858|4856|4859|4858|4853|4852|558
1748596500000|2025-05-30 09:15:00|4859|4857|4861|4859|4863|4861|4851|4850|1386
1748596800000|2025-05-30 09:20:00|4863|4860|4860|4859|4863|4861|4860|4859|1145
1748597100000|2025-05-30 09:25:00|4861|4858|4869|4868|4869|4868|4861|4858|1098
1748597400000|2025-05-30 09:30:00|4870|4869|4869|4867|4870|4869|4866|4865|1845
1748597700000|2025-05-30 09:35:00|4868|4866|4866|4864|4868|4867|4864|4863|964
1748598000000|2025-05-30 09:40:00|4865|4863|4865|4864|4866|4865|4862|4860|1565
1748598300000|2025-05-30 09:45:00|4863|4862|4857|4856|4864|4862|4857|4856|1555
1748598600000|2025-05-30 09:50:00|4858|4854|4860|4858|4862|4860|4852|4851|1772
1748598900000|2025-05-30 09:55:00|4861|4859|4863|4862|4865|4864|4860|4859|1100
1748599200000|2025-05-30 10:00:00|4861|4861|4863|4862|4864|4863|4860|4859|722
1748599500000|2025-05-30 10:05:00|4862|4861|4861|4860|4863|4862|4861|4859|540
1748599800000|2025-05-30 10:10:00|4859|4859|4853|4852|4859|4859|4853|4852|933
1748600100000|2025-05-30 10:15:00|4854|4853|4856|4854|4856|4854|4852|4851|161
1748600400000|2025-05-30 10:20:00|4858|4855|4856|4855|4859|4857|4855|4854|719
1748600700000|2025-05-30 10:25:00|4858|4856|4857|4856|4858|4856|4854|4853|1347
1748601000000|2025-05-30 10:30:00|4856|4855|4856|4854|4859|4857|4855|4854|591
1748601300000|2025-05-30 10:35:00|4855|4857|4857|4855|4858|4857|4855|4854|775
1748601600000|2025-05-30 10:40:00|4856|4856|4855|4854|4857|4856|4854|4853|54
1748601900000|2025-05-30 10:45:00|4854|4853|4856|4855|4856|4855|4853|4852|402
1748602200000|2025-05-30 10:50:00|4857|4854|4857|4855|4859|4858|4856|4854|621
1748602500000|2025-05-30 10:55:00|4856|4854|4855|4854|4857|4854|4852|4851|767
1748602800000|2025-05-30 11:00:00|4856|4855|4852|4850|4856|4855|4852|4850|588
1748603100000|2025-05-30 11:05:00|4853|4851|4852|4850|4853|4852|4849|4848|822
1748603400000|2025-05-30 11:10:00|4851|4848|4849|4848|4852|4850|4848|4846|980
1748603700000|2025-05-30 11:15:00|4850|4847|4849|4847|4851|4849|4849|4847|907
1748604000000|2025-05-30 11:20:00|4848|4846|4848|4846|4849|4847|4847|4845|1467
1748604300000|2025-05-30 11:25:00|4847|4844|4845|4844|4847|4845|4845|4844|241
1748604600000|2025-05-30 11:30:00|4846|4845|4845|4844|4847|4846|4845|4844|1695
1748604900000|2025-05-30 11:35:00|4844|4843|4843|4841|4845|4844|4843|4841|899
1748605200000|2025-05-30 11:40:00|4842|4840|4842|4841|4842|4841|4836|4835|514
1748605500000|2025-05-30 11:45:00|4843|4842|4849|4848|4849|4848|4843|4841|687
1748605800000|2025-05-30 11:50:00|4848|4847|4846|4845|4850|4848|4844|4843|188
1748606100000|2025-05-30 11:55:00|4847|4846|4842|4840|4847|4846|4841|4840|435
1748606400000|2025-05-30 12:00:00|4843|4841|4844|4842|4845|4843|4842|4840|2066
1748606700000|2025-05-30 12:05:00|4843|4840|4834|4832|4845|4844|4824|4822|3766
1748607000000|2025-05-30 12:10:00|4833|4831|4819|4817|4834|4832|4812|4810|6189
1748607300000|2025-05-30 12:15:00|4818|4818|4818|4815|4824|4822|4804|4801|7202
1748607600000|2025-05-30 12:20:00|4817|4816|4809|4807|4824|4822|4808|4807|2432
1748607900000|2025-05-30 12:25:00|4810|4808|4816|4814|4820|4818|4809|4808|2034
1748608200000|2025-05-30 12:30:00|4818|4816|4828|4826|4828|4826|4817|4815|2680
1748608500000|2025-05-30 12:35:00|4827|4827|4821|4820|4828|4827|4819|4817|1300
1748608800000|2025-05-30 12:40:00|4820|4819|4827|4825|4830|4829|4820|4818|3412
1748609100000|2025-05-30 12:45:00|4826|4824|4827|4825|4830|4828|4826|4824|609
1748609400000|2025-05-30 12:50:00|4828|4827|4820|4819|4829|4828|4820|4819|1506
1748609700000|2025-05-30 12:55:00|4821|4820|4820|4818|4821|4820|4814|4812|2419
1748610000000|2025-05-30 13:00:00|4821|4819|4821|4819|4822|4821|4816|4815|1830
1748610300000|2025-05-30 13:05:00|4820|4818|4818|4816|4822|4820|4815|4814|1558
1748610600000|2025-05-30 13:10:00|4819|4817|4821|4820|4822|4820|4818|4816|725
1748610900000|2025-05-30 13:15:00|4822|4819|4823|4822|4825|4824|4818|4817|1055
1748611200000|2025-05-30 13:20:00|4821|4821|4820|4819|4822|4822|4819|4818|898
1748611500000|2025-05-30 13:25:00|4819|4818|4822|4820|4822|4821|4818|4817|868
1748611800000|2025-05-30 13:30:00|4823|4821|4813|4812|4824|4822|4813|4811|3376
1748612100000|2025-05-30 13:35:00|4814|4813|4807|4806|4814|4813|4806|4805|4333
1748612400000|2025-05-30 13:40:00|4806|4805|4804|4802|4810|4808|4804|4802|1006
1748612700000|2025-05-30 13:45:00|4805|4803|4805|4804|4810|4808|4804|4803|1867
1748613000000|2025-05-30 13:50:00|4804|4803|4810|4808|4810|4809|4802|4801|1682
1748613300000|2025-05-30 13:55:00|4808|4809|4814|4813|4814|4813|4807|4806|688
1748613600000|2025-05-30 14:00:00|4819|4816|4818|4816|4819|4818|4813|4812|2425
1748613900000|2025-05-30 14:05:00|4819|4817|4817|4816|4824|4822|4816|4815|2015
1748614200000|2025-05-30 14:10:00|4816|4815|4818|4816|4819|4817|4813|4812|1551
1748614500000|2025-05-30 14:15:00|4817|4815|4816|4814|4819|4818|4814|4813|1684
1748614800000|2025-05-30 14:20:00|4815|4813|4817|4815|4818|4816|4813|4812|1124
1748615100000|2025-05-30 14:25:00|4818|4816|4817|4815|4818|4816|4811|4810|1572
1748615400000|2025-05-30 14:30:00|4818|4816|4823|4821|4825|4823|4818|4815|1981
1748615700000|2025-05-30 14:35:00|4822|4820|4819|4818|4827|4825|4818|4817|2448
1748616000000|2025-05-30 14:40:00|4820|4817|4815|4814|4821|4819|4815|4814|983
1748616300000|2025-05-30 14:45:00|4813|4812|4811|4809|4814|4813|4810|4809|936
1748616600000|2025-05-30 14:50:00|4810|4808|4806|4805|4810|4809|4806|4805|1226
1748616900000|2025-05-30 14:55:00|4807|4806|4807|4806|4809|4807|4806|4805|1900
1748617200000|2025-05-30 15:00:00|4808|4805|4814|4813|4815|4814|4807|4805|1683
1748617500000|2025-05-30 15:05:00|4813|4812|4815|4814|4815|4814|4811|4810|769
1748617800000|2025-05-30 15:10:00|4816|4815|4816|4814|4817|4816|4812|4811|1610
1748618100000|2025-05-30 15:15:00|4814|4813|4800|4798|4814|4813|4799|4797|2377
1748618400000|2025-05-30 15:20:00|4801|4800|4803|4802|4803|4802|4799|4798|1763
1748618700000|2025-05-30 15:25:00|4802|4801|4801|4799|4807|4806|4801|4799|2906
1748847600000|2025-06-02 07:00:00|4774|4769|4797|4796|4797|4796|4774|4769|4390
1748847900000|2025-06-02 07:05:00|4798|4795|4799|4798|4807|4804|4795|4794|5040
1748848200000|2025-06-02 07:10:00|4800|4802|4798|4797|4808|4806|4797|4796|2543
1748848500000|2025-06-02 07:15:00|4800|4798|4818|4816|4818|4816|4796|4794|4727
1748848800000|2025-06-02 07:20:00|4817|4813|4813|4812|4825|4823|4812|4811|2593
1748849100000|2025-06-02 07:25:00|4814|4813|4790|4789|4816|4814|4788|4786|6846
1748849400000|2025-06-02 07:30:00|4791|4788|4805|4803|4806|4805|4787|4785|2865
1748849700000|2025-06-02 07:35:00|4804|4802|4805|4804|4807|4805|4798|4796|1340
1748850000000|2025-06-02 07:40:00|4804|4803|4794|4792|4804|4803|4792|4790|1801
1748850300000|2025-06-02 07:45:00|4793|4790|4789|4787|4794|4792|4781|4780|2997
1748850600000|2025-06-02 07:50:00|4790|4788|4779|4777|4793|4791|4777|4775|3567
1748850900000|2025-06-02 07:55:00|4778|4775|4778|4776|4780|4778|4772|4770|1693
1748851200000|2025-06-02 08:00:00|4777|4777|4800|4799|4800|4799|4777|4777|2649
1748851500000|2025-06-02 08:05:00|4799|4797|4799|4797|4803|4801|4796|4794|1453
1748851800000|2025-06-02 08:10:00|4800|4798|4798|4796|4802|4800|4787|4785|520
1748852100000|2025-06-02 08:15:00|4799|4797|4802|4801|4810|4809|4799|4797|2740
1748852400000|2025-06-02 08:20:00|4804|4802|4807|4806|4809|4807|4803|4802|1048
1748852700000|2025-06-02 08:25:00|4808|4807|4803|4801|4812|4810|4802|4801|1453
1748853000000|2025-06-02 08:30:00|4804|4802|4799|4797|4806|4804|4799|4797|764
1748853300000|2025-06-02 08:35:00|4800|4798|4794|4793|4801|4799|4794|4792|2352
1748853600000|2025-06-02 08:40:00|4793|4792|4796|4795|4801|4799|4792|4791|1744
1748853900000|2025-06-02 08:45:00|4795|4794|4801|4800|4806|4804|4795|4794|1898
1748854200000|2025-06-02 08:50:00|4800|4799|4800|4798|4803|4802|4796|4795|1380
1748854500000|2025-06-02 08:55:00|4801|4799|4803|4801|4809|4807|4799|4798|1492
1748854800000|2025-06-02 09:00:00|4801|4800|4800|4799|4802|4800|4795|4794|3205
1748855100000|2025-06-02 09:05:00|4801|4798|4796|4795|4806|4804|4796|4795|1965
1748855400000|2025-06-02 09:10:00|4798|4794|4792|4791|4798|4796|4787|4785|1604
1748855700000|2025-06-02 09:15:00|4791|4790|4788|4787|4791|4790|4786|4784|1692
1748856000000|2025-06-02 09:20:00|4789|4788|4789|4788|4791|4790|4784|4782|1380
1748856300000|2025-06-02 09:25:00|4790|4789|4782|4780|4790|4789|4782|4780|801
1748856600000|2025-06-02 09:30:00|4781|4781|4789|4787|4790|4788|4781|4780|2268
1748856900000|2025-06-02 09:35:00|4788|4786|4783|4782|4789|4787|4783|4781|1290
1748857200000|2025-06-02 09:40:00|4784|4781|4776|4774|4784|4782|4774|4772|2425
1748857500000|2025-06-02 09:45:00|4775|4772|4773|4772|4776|4775|4768|4766|1566
1748857800000|2025-06-02 09:50:00|4772|4771|4776|4774|4776|4775|4770|4769|1280
1748858100000|2025-06-02 09:55:00|4775|4775|4767|4765|4776|4775|4767|4765|1010
1748858400000|2025-06-02 10:00:00|4768|4766|4765|4763|4770|4768|4762|4761|1263
1748858700000|2025-06-02 10:05:00|4764|4764|4771|4769|4772|4770|4764|4763|354
1748859000000|2025-06-02 10:10:00|4772|4770|4775|4774|4778|4777|4771|4769|1487
1748859300000|2025-06-02 10:15:00|4774|4773|4772|4771|4775|4773|4771|4770|947
1748859600000|2025-06-02 10:20:00|4771|4770|4765|4763|4771|4770|4762|4761|1308
1748859900000|2025-06-02 10:25:00|4766|4764|4767|4766|4767|4766|4765|4763|2008
1748860200000|2025-06-02 10:30:00|4768|4767|4763|4762|4768|4767|4762|4761|973
1748860500000|2025-06-02 10:35:00|4762|4761|4766|4765|4766|4765|4760|4758|740
1748860800000|2025-06-02 10:40:00|4767|4766|4769|4768|4773|4772|4767|4766|607
1748861100000|2025-06-02 10:45:00|4770|4769|4770|4769|4770|4769|4767|4765|1789
1748861400000|2025-06-02 10:50:00|4771|4768|4773|4772|4774|4772|4769|4768|1658
1748861700000|2025-06-02 10:55:00|4774|4771|4775|4774|4776|4774|4771|4770|2034
1748862000000|2025-06-02 11:00:00|4776|4775|4777|4776|4778|4776|4773|4771|815
1748862300000|2025-06-02 11:05:00|4778|4777|4776|4774|4779|4778|4774|4772|1165
1748862600000|2025-06-02 11:10:00|4775|4775|4777|4775|4779|4777|4768|4767|2817
1748862900000|2025-06-02 11:15:00|4775|4776|4774|4772|4778|4777|4772|4771|979
1748863200000|2025-06-02 11:20:00|4773|4770|4772|4771|4774|4772|4768|4766|880
1748863500000|2025-06-02 11:25:00|4773|4772|4765|4764|4773|4772|4765|4764|1167
1748863800000|2025-06-02 11:30:00|4766|4763|4768|4766|4770|4769|4765|4763|1209
1748864100000|2025-06-02 11:35:00|4769|4767|4763|4762|4770|4768|4762|4761|1660
1748864400000|2025-06-02 11:40:00|4762|4761|4760|4758|4765|4763|4758|4757|1516
1748864700000|2025-06-02 11:45:00|4761|4759|4759|4758|4763|4762|4759|4757|2494
1748865000000|2025-06-02 11:50:00|4758|4757|4758|4757|4759|4758|4757|4756|1766
1748865300000|2025-06-02 11:55:00|4759|4758|4758|4757|4761|4760|4758|4757|1473
1748865600000|2025-06-02 12:00:00|4760|4759|4760|4759|4761|4760|4757|4756|560
1748865900000|2025-06-02 12:05:00|4761|4760|4767|4765|4767|4765|4760|4759|1249
1748866200000|2025-06-02 12:10:00|4769|4766|4773|4772|4778|4776|4767|4766|3654
1748866500000|2025-06-02 12:15:00|4774|4773|4768|4767|4774|4773|4768|4767|867
1748866800000|2025-06-02 12:20:00|4769|4768|4768|4767|4771|4770|4764|4763|3065
1748867100000|2025-06-02 12:25:00|4767|4766|4765|4764|4767|4766|4762|4760|3138
1748867400000|2025-06-02 12:30:00|4766|4765|4765|4764|4770|4769|4765|4764|3012
1748867700000|2025-06-02 12:35:00|4764|4763|4765|4764|4766|4765|4763|4762|800
1748868000000|2025-06-02 12:40:00|4766|4765|4775|4774|4775|4774|4766|4765|760
1748868300000|2025-06-02 12:45:00|4774|4773|4765|4764|4774|4773|4765|4764|2423
1748868600000|2025-06-02 12:50:00|4764|4763|4769|4768|4773|4772|4764|4763|1548
1748868900000|2025-06-02 12:55:00|4770|4767|4772|4771|4774|4772|4768|4767|1972
1748869200000|2025-06-02 13:00:00|4771|4770|4775|4774|4777|4776|4771|4770|1668
1748869500000|2025-06-02 13:05:00|4774|4773|4780|4779|4781|4780|4774|4773|2641
1748869800000|2025-06-02 13:10:00|4781|4780|4784|4783|4788|4786|4780|4779|3652
1748870100000|2025-06-02 13:15:00|4783|4782|4782|4781|4784|4782|4780|4779|1126
1748870400000|2025-06-02 13:20:00|4783|4782|4783|4782|4787|4785|4782|4781|1685
1748870700000|2025-06-02 13:25:00|4782|4781|4777|4775|4782|4781|4775|4773|1782
1748871000000|2025-06-02 13:30:00|4778|4777|4778|4777|4783|4781|4769|4768|3324
1748871300000|2025-06-02 13:35:00|4779|4778|4779|4777|4781|4780|4773|4772|1106
1748871600000|2025-06-02 13:40:00|4780|4778|4767|4766|4780|4778|4766|4764|2319
1748871900000|2025-06-02 13:45:00|4765|4763|4754|4753|4766|4765|4751|4750|3432
1748872200000|2025-06-02 13:50:00|4753|4752|4754|4753|4755|4754|4746|4745|3197
1748872500000|2025-06-02 13:55:00|4755|4757|4764|4762|4768|4766|4754|4755|4268
1748872800000|2025-06-02 14:00:00|4761|4763|4768|4766|4769|4767|4760|4758|3187
1748873100000|2025-06-02 14:05:00|4770|4767|4781|4780|4782|4780|4768|4767|3663
1748873400000|2025-06-02 14:10:00|4783|4781|4786|4784|4787|4785|4780|4779|3438
1748873700000|2025-06-02 14:15:00|4785|4782|4784|4783|4786|4784|4780|4779|1354
1748874000000|2025-06-02 14:20:00|4783|4782|4793|4792|4798|4796|4783|4782|1996
1748874300000|2025-06-02 14:25:00|4794|4793|4796|4794|4798|4797|4791|4790|1635
1748874600000|2025-06-02 14:30:00|4795|4793|4798|4797|4798|4797|4791|4790|1792
1748874900000|2025-06-02 14:35:00|4799|4798|4802|4800|4809|4807|4799|4798|6363
1748875200000|2025-06-02 14:40:00|4801|4801|4805|4803|4810|4809|4801|4801|5558
1748875500000|2025-06-02 14:45:00|4807|4805|4810|4809|4811|4809|4805|4803|3097
1748875800000|2025-06-02 14:50:00|4809|4808|4812|4810|4813|4812|4809|4808|2215
1748876100000|2025-06-02 14:55:00|4811|4811|4813|4811|4815|4814|4808|4807|2310
1748876400000|2025-06-02 15:00:00|4814|4812|4815|4814|4817|4816|4813|4812|2073
1748876700000|2025-06-02 15:05:00|4816|4815|4822|4820|4822|4821|4815|4814|2862
1748877000000|2025-06-02 15:10:00|4821|4821|4826|4825|4827|4826|4821|4821|4896
1748877300000|2025-06-02 15:15:00|4825|4824|4828|4826|4828|4827|4823|4822|3427
1748877600000|2025-06-02 15:20:00|4829|4827|4834|4832|4834|4833|4828|4826|3766
1748877900000|2025-06-02 15:25:00|4835|4833|4829|4827|4838|4837|4828|4826|3297
1748934000000|2025-06-03 07:00:00|4851|4849|4846|4843|4859|4855|4846|4843|1966
1748934300000|2025-06-03 07:05:00|4845|4840|4838|4836|4845|4842|4837|4835|1202
1748934600000|2025-06-03 07:10:00|4837|4835|4832|4829|4837|4835|4823|4820|2693
1748934900000|2025-06-03 07:15:00|4833|4830|4812|4810|4833|4831|4811|4808|3661
1748935200000|2025-06-03 07:20:00|4811|4809|4775|4773|4812|4810|4775|4773|4474
1748935500000|2025-06-03 07:25:00|4776|4774|4766|4765|4776|4774|4756|4755|6148
1748935800000|2025-06-03 07:30:00|4764|4763|4773|4771|4784|4782|4764|4762|5218
1748936100000|2025-06-03 07:35:00|4772|4772|4766|4765|4776|4773|4763|4760|4108
1748936400000|2025-06-03 07:40:00|4765|4764|4756|4754|4766|4765|4754|4752|4476
1748936700000|2025-06-03 07:45:00|4755|4755|4765|4764|4768|4766|4755|4753|10944
1748937000000|2025-06-03 07:50:00|4764|4763|4776|4774|4776|4774|4760|4759|2133
1748937300000|2025-06-03 07:55:00|4775|4773|4763|4761|4775|4773|4759|4758|3030
1748937600000|2025-06-03 08:00:00|4764|4762|4767|4766|4767|4766|4756|4755|1650
1748937900000|2025-06-03 08:05:00|4769|4767|4761|4759|4774|4773|4760|4758|2983
1748938200000|2025-06-03 08:10:00|4760|4758|4740|4738|4761|4758|4736|4734|4766
1748938500000|2025-06-03 08:15:00|4742|4739|4730|4728|4748|4746|4723|4721|7029
1748938800000|2025-06-03 08:20:00|4731|4729|4725|4724|4737|4735|4721|4720|3668
1748939100000|2025-06-03 08:25:00|4727|4725|4728|4727|4734|4733|4726|4725|3332
1748939400000|2025-06-03 08:30:00|4724|4722|4731|4729|4733|4731|4719|4718|4726
1748939700000|2025-06-03 08:35:00|4729|4728|4738|4737|4740|4739|4729|4727|2807
1748940000000|2025-06-03 08:40:00|4739|4738|4742|4741|4744|4743|4735|4734|2158
1748940300000|2025-06-03 08:45:00|4744|4742|4747|4746|4748|4747|4735|4734|4198
1748940600000|2025-06-03 08:50:00|4748|4747|4761|4759|4761|4759|4748|4747|2663
1748940900000|2025-06-03 08:55:00|4762|4760|4750|4748|4766|4764|4750|4748|1668
1748941200000|2025-06-03 09:00:00|4749|4747|4753|4752|4756|4755|4748|4747|1990
1748941500000|2025-06-03 09:05:00|4752|4751|4749|4747|4753|4752|4747|4746|1251
1748941800000|2025-06-03 09:10:00|4750|4748|4754|4752|4754|4752|4748|4747|2137
1748942100000|2025-06-03 09:15:00|4755|4753|4750|4749|4758|4756|4750|4749|1464
1748942400000|2025-06-03 09:20:00|4751|4750|4752|4750|4755|4754|4749|4748|1098
1748942700000|2025-06-03 09:25:00|4753|4751|4739|4738|4754|4753|4739|4738|1733
1748943000000|2025-06-03 09:30:00|4742|4737|4745|4743|4745|4743|4740|4737|1667
1748943300000|2025-06-03 09:35:00|4746|4744|4748|4746|4748|4747|4744|4742|2020
1748943600000|2025-06-03 09:40:00|4747|4747|4749|4748|4750|4748|4746|4745|246
1748943900000|2025-06-03 09:45:00|4750|4747|4750|4748|4751|4749|4745|4744|409
1748944200000|2025-06-03 09:50:00|4751|4749|4753|4752|4755|4754|4750|4749|817
1748944500000|2025-06-03 09:55:00|4752|4751|4755|4754|4756|4755|4751|4750|1453
1748944800000|2025-06-03 10:00:00|4754|4753|4767|4765|4768|4766|4754|4753|1079
1748945100000|2025-06-03 10:05:00|4765|4763|4770|4769|4773|4771|4765|4763|2122
1748945400000|2025-06-03 10:10:00|4771|4768|4767|4765|4774|4773|4764|4762|1137
1748945700000|2025-06-03 10:15:00|4768|4766|4775|4774|4775|4774|4768|4766|1189
1748946000000|2025-06-03 10:20:00|4774|4773|4765|4764|4774|4773|4765|4764|987
1748946300000|2025-06-03 10:25:00|4766|4765|4776|4775|4776|4775|4766|4765|588
1748946600000|2025-06-03 10:30:00|4777|4776|4779|4777|4783|4781|4776|4774|704
1748946900000|2025-06-03 10:35:00|4781|4778|4778|4776|4781|4779|4775|4773|1265
1748947200000|2025-06-03 10:40:00|4777|4775|4782|4780|4783|4781|4776|4775|622
1748947500000|2025-06-03 10:45:00|4783|4781|4784|4783|4785|4783|4779|4777|2133
1748947800000|2025-06-03 10:50:00|4783|4782|4787|4785|4787|4785|4782|4781|715
1748948100000|2025-06-03 10:55:00|4789|4786|4785|4783|4789|4787|4783|4782|944
1748948400000|2025-06-03 11:00:00|4786|4784|4782|4780|4786|4784|4780|4779|705
1748948700000|2025-06-03 11:05:00|4781|4779|4780|4778|4782|4780|4777|4776|849
1748949000000|2025-06-03 11:10:00|4781|4779|4777|4775|4781|4779|4773|4772|375
1748949300000|2025-06-03 11:15:00|4776|4774|4773|4772|4776|4774|4771|4770|598
1748949600000|2025-06-03 11:20:00|4772|4771|4778|4776|4778|4776|4772|4771|316
1748949900000|2025-06-03 11:25:00|4779|4777|4779|4778|4780|4778|4777|4776|494
1748950200000|2025-06-03 11:30:00|4780|4777|4782|4780|4783|4781|4778|4777|340
1748950500000|2025-06-03 11:35:00|4781|4779|4785|4784|4785|4784|4780|4779|1506
1748950800000|2025-06-03 11:40:00|4786|4785|4785|4784|4787|4786|4784|4783|677
1748951100000|2025-06-03 11:45:00|4786|4783|4788|4786|4788|4787|4784|4783|939
1748951400000|2025-06-03 11:50:00|4787|4787|4786|4785|4788|4787|4785|4784|333
1748951700000|2025-06-03 11:55:00|4787|4786|4787|4786|4788|4787|4786|4785|718
1748952000000|2025-06-03 12:00:00|4786|4785|4789|4788|4790|4789|4786|4785|1280
1748952300000|2025-06-03 12:05:00|4787|4786|4784|4783|4790|4788|4784|4783|1705
1748952600000|2025-06-03 12:10:00|4783|4782|4784|4783|4785|4783|4781|4780|387
1748952900000|2025-06-03 12:15:00|4785|4782|4783|4781|4785|4784|4782|4781|68
1748953200000|2025-06-03 12:20:00|4784|4782|4793|4792|4794|4793|4784|4781|2114
1748953500000|2025-06-03 12:25:00|4794|4791|4793|4791|4794|4792|4790|4789|2014
1748953800000|2025-06-03 12:30:00|4794|4792|4795|4793|4796|4795|4793|4791|707
1748954100000|2025-06-03 12:35:00|4796|4794|4798|4797|4799|4797|4794|4793|1842
1748954400000|2025-06-03 12:40:00|4797|4796|4797|4796|4800|4798|4795|4794|1051
1748954700000|2025-06-03 12:45:00|4798|4797|4793|4791|4798|4797|4792|4791|534
1748955000000|2025-06-03 12:50:00|4792|4792|4794|4793|4795|4794|4792|4791|508
1748955300000|2025-06-03 12:55:00|4796|4795|4796|4795|4799|4797|4794|4793|1323
1748955600000|2025-06-03 13:00:00|4797|4796|4798|4797|4800|4799|4794|4793|944
1748955900000|2025-06-03 13:05:00|4799|4798|4797|4796|4802|4801|4797|4795|1562
1748956200000|2025-06-03 13:10:00|4796|4795|4795|4794|4798|4797|4795|4794|633
1748956500000|2025-06-03 13:15:00|4796|4795|4786|4785|4797|4795|4786|4785|953
1748956800000|2025-06-03 13:20:00|4785|4784|4786|4784|4787|4786|4784|4783|433
1748957100000|2025-06-03 13:25:00|4784|4783|4788|4786|4789|4788|4783|4782|746
1748957400000|2025-06-03 13:30:00|4785|4784|4792|4790|4795|4793|4785|4784|1628
1748957700000|2025-06-03 13:35:00|4794|4791|4786|4785|4794|4793|4785|4783|2245
1748958000000|2025-06-03 13:40:00|4787|4786|4791|4789|4794|4792|4787|4785|1098
1748958300000|2025-06-03 13:45:00|4789|4788|4773|4772|4790|4789|4773|4772|332
1748958600000|2025-06-03 13:50:00|4772|4771|4780|4779|4780|4779|4772|4771|2158
1748958900000|2025-06-03 13:55:00|4781|4777|4774|4771|4781|4778|4773|4771|1802
1748959200000|2025-06-03 14:00:00|4776|4773|4789|4787|4791|4790|4775|4773|3151
1748959500000|2025-06-03 14:05:00|4790|4788|4802|4801|4802|4801|4790|4788|4453
1748959800000|2025-06-03 14:10:00|4803|4802|4813|4812|4814|4812|4802|4801|2314
1748960100000|2025-06-03 14:15:00|4812|4811|4807|4805|4812|4811|4803|4802|1522
1748960400000|2025-06-03 14:20:00|4808|4807|4808|4807|4811|4810|4807|4805|2488
1748960700000|2025-06-03 14:25:00|4809|4806|4815|4813|4817|4815|4808|4806|974
1748961000000|2025-06-03 14:30:00|4817|4814|4812|4811|4819|4817|4812|4811|432
1748961300000|2025-06-03 14:35:00|4810|4809|4813|4811|4813|4812|4808|4807|1691
1748961600000|2025-06-03 14:40:00|4810|4809|4810|4809|4813|4811|4806|4805|1208
1748961900000|2025-06-03 14:45:00|4809|4808|4811|4809|4812|4810|4804|4803|1876
1748962200000|2025-06-03 14:50:00|4812|4810|4814|4812|4814|4812|4808|4807|1647
1748962500000|2025-06-03 14:55:00|4813|4811|4815|4813|4816|4814|4812|4810|537
1748962800000|2025-06-03 15:00:00|4816|4814|4816|4815|4818|4817|4813|4812|1237
1748963100000|2025-06-03 15:05:00|4817|4816|4824|4822|4824|4822|4817|4815|2437
1748963400000|2025-06-03 15:10:00|4825|4823|4834|4833|4834|4833|4825|4823|2963
1748963700000|2025-06-03 15:15:00|4833|4832|4835|4834|4836|4835|4829|4828|2889
1748964000000|2025-06-03 15:20:00|4836|4835|4843|4841|4844|4843|4834|4833|2286
1748964300000|2025-06-03 15:25:00|4842|4842|4845|4843|4847|4845|4841|4840|4990
1749020400000|2025-06-04 07:00:00|4854|4850|4866|4864|4869|4866|4854|4850|4876
1749020700000|2025-06-04 07:05:00|4868|4866|4883|4880|4889|4887|4867|4865|8386
1749021000000|2025-06-04 07:10:00|4882|4879|4871|4869|4888|4885|4862|4860|3597
1749021300000|2025-06-04 07:15:00|4868|4867|4854|4852|4870|4869|4854|4852|1954
1749021600000|2025-06-04 07:20:00|4853|4853|4862|4860|4869|4867|4853|4852|2041
1749021900000|2025-06-04 07:25:00|4861|4859|4862|4860|4863|4861|4858|4855|1412
1749022200000|2025-06-04 07:30:00|4863|4862|4865|4863|4870|4868|4863|4862|955
1749022500000|2025-06-04 07:35:00|4866|4864|4868|4867|4871|4870|4863|4861|1852
1749022800000|2025-06-04 07:40:00|4869|4866|4881|4879|4882|4881|4867|4865|2582
1749023100000|2025-06-04 07:45:00|4882|4880|4883|4880|4883|4881|4874|4873|1693
1749023400000|2025-06-04 07:50:00|4882|4879|4892|4891|4895|4893|4879|4877|4972
1749023700000|2025-06-04 07:55:00|4893|4889|4889|4887|4893|4889|4883|4881|6975
1749024000000|2025-06-04 08:00:00|4890|4888|4897|4896|4899|4898|4889|4887|4381
1749024300000|2025-06-04 08:05:00|4898|4897|4884|4883|4899|4898|4884|4883|5260
1749024600000|2025-06-04 08:10:00|4885|4884|4892|4891|4892|4891|4882|4881|2177
1749024900000|2025-06-04 08:15:00|4893|4892|4887|4886|4893|4892|4886|4884|1825
1749025200000|2025-06-04 08:20:00|4886|4885|4882|4880|4887|4885|4878|4876|1178
1749025500000|2025-06-04 08:25:00|4881|4879|4880|4878|4888|4886|4880|4878|1156
1749025800000|2025-06-04 08:30:00|4878|4877|4864|4862|4878|4877|4857|4856|1513
1749026100000|2025-06-04 08:35:00|4865|4863|4860|4858|4866|4864|4857|4856|2524
1749026400000|2025-06-04 08:40:00|4861|4859|4854|4853|4863|4862|4853|4851|1776
1749026700000|2025-06-04 08:45:00|4855|4852|4858|4857|4862|4861|4852|4851|2070
1749027000000|2025-06-04 08:50:00|4859|4856|4852|4851|4859|4857|4846|4845|1054
1749027300000|2025-06-04 08:55:00|4850|4849|4850|4848|4852|4851|4848|4847|1431
1749027600000|2025-06-04 09:00:00|4852|4850|4849|4847|4852|4851|4846|4845|1550
1749027900000|2025-06-04 09:05:00|4850|4849|4840|4839|4852|4850|4839|4838|4342
1749028200000|2025-06-04 09:10:00|4841|4840|4847|4845|4849|4848|4839|4838|2353
1749028500000|2025-06-04 09:15:00|4846|4844|4848|4846|4850|4848|4844|4843|1046
1749028800000|2025-06-04 09:20:00|4849|4847|4847|4846|4849|4848|4846|4845|1391
1749029100000|2025-06-04 09:25:00|4848|4847|4851|4850|4853|4851|4848|4847|1574
1749029400000|2025-06-04 09:30:00|4852|4849|4852|4850|4852|4851|4850|4849|1056
1749029700000|2025-06-04 09:35:00|4853|4851|4851|4850|4854|4853|4850|4848|1681
1749030000000|2025-06-04 09:40:00|4850|4849|4860|4859|4865|4863|4850|4848|2661
1749030300000|2025-06-04 09:45:00|4859|4858|4855|4854|4859|4858|4851|4850|1716
1749030600000|2025-06-04 09:50:00|4854|4853|4848|4847|4854|4853|4848|4847|755
1749030900000|2025-06-04 09:55:00|4849|4848|4836|4834|4849|4848|4830|4828|3646
1749031200000|2025-06-04 10:00:00|4835|4833|4832|4831|4836|4833|4828|4827|2201
1749031500000|2025-06-04 10:05:00|4834|4832|4821|4820|4834|4832|4820|4818|2235
1749031800000|2025-06-04 10:10:00|4820|4819|4809|4808|4821|4820|4801|4800|5253
1749032100000|2025-06-04 10:15:00|4808|4807|4813|4811|4816|4814|4805|4803|3881
1749032400000|2025-06-04 10:20:00|4812|4810|4809|4807|4813|4811|4794|4792|1393
1749032700000|2025-06-04 10:25:00|4811|4808|4808|4807|4812|4810|4804|4802|2649
1749033000000|2025-06-04 10:30:00|4806|4805|4802|4801|4806|4805|4798|4796|1260
1749033300000|2025-06-04 10:35:00|4807|4805|4814|4813|4816|4814|4805|4804|809
1749033600000|2025-06-04 10:40:00|4816|4815|4814|4812|4819|4817|4812|4811|1991
1749033900000|2025-06-04 10:45:00|4813|4811|4820|4819|4822|4820|4812|4810|1685
1749034200000|2025-06-04 10:50:00|4821|4818|4809|4808|4822|4820|4809|4808|2517
1749034500000|2025-06-04 10:55:00|4808|4807|4813|4812|4815|4814|4808|4807|971
1749034800000|2025-06-04 11:00:00|4814|4813|4800|4799|4816|4814|4796|4794|5179
1749035100000|2025-06-04 11:05:00|4801|4798|4799|4797|4801|4799|4797|4795|1306
1749035400000|2025-06-04 11:10:00|4798|4796|4806|4805|4807|4805|4797|4796|1936
1749035700000|2025-06-04 11:15:00|4805|4804|4801|4799|4806|4805|4798|4797|479
1749036000000|2025-06-04 11:20:00|4802|4800|4803|4801|4803|4802|4796|4795|1044
1749036300000|2025-06-04 11:25:00|4804|4802|4798|4797|4804|4803|4797|4796|716
1749036600000|2025-06-04 11:30:00|4797|4796|4794|4793|4798|4796|4791|4790|814
1749036900000|2025-06-04 11:35:00|4795|4794|4803|4801|4803|4802|4795|4793|937
1749037200000|2025-06-04 11:40:00|4802|4800|4802|4800|4803|4802|4799|4798|374
1749037500000|2025-06-04 11:45:00|4801|4801|4805|4803|4806|4804|4800|4799|1127
1749037800000|2025-06-04 11:50:00|4806|4804|4802|4801|4806|4805|4797|4796|594
1749038100000|2025-06-04 11:55:00|4804|4802|4801|4799|4806|4804|4800|4799|770
1749038400000|2025-06-04 12:00:00|4799|4798|4800|4799|4802|4801|4799|4798|922
1749038700000|2025-06-04 12:05:00|4801|4800|4798|4797|4804|4803|4798|4797|192
1749039000000|2025-06-04 12:10:00|4799|4798|4799|4798|4800|4799|4798|4797|157
1749039300000|2025-06-04 12:15:00|4795|4794|4789|4788|4796|4794|4786|4785|2496
1749039600000|2025-06-04 12:20:00|4788|4787|4781|4779|4789|4788|4779|4778|2491
1749039900000|2025-06-04 12:25:00|4782|4780|4785|4783|4786|4785|4781|4779|1206
1749040200000|2025-06-04 12:30:00|4786|4785|4784|4782|4786|4785|4782|4780|1386
1749040500000|2025-06-04 12:35:00|4783|4781|4784|4783|4785|4783|4779|4778|1076
1749040800000|2025-06-04 12:40:00|4783|4782|4787|4786|4787|4786|4782|4781|544
1749041100000|2025-06-04 12:45:00|4786|4785|4784|4782|4789|4788|4784|4782|730
1749041400000|2025-06-04 12:50:00|4785|4783|4794|4793|4795|4793|4780|4779|2280
1749041700000|2025-06-04 12:55:00|4793|4792|4791|4789|4795|4794|4789|4788|2375
1749042000000|2025-06-04 13:00:00|4792|4790|4787|4785|4796|4795|4786|4785|4620
1749042300000|2025-06-04 13:05:00|4788|4786|4784|4783|4790|4788|4784|4783|722
1749042600000|2025-06-04 13:10:00|4785|4781|4785|4783|4787|4786|4782|4781|1536
1749042900000|2025-06-04 13:15:00|4786|4784|4784|4783|4788|4786|4783|4781|882
1749043200000|2025-06-04 13:20:00|4785|4784|4782|4780|4788|4786|4781|4780|1035
1749043500000|2025-06-04 13:25:00|4783|4781|4776|4774|4784|4782|4772|4771|3374
1749043800000|2025-06-04 13:30:00|4777|4775|4778|4777|4778|4777|4771|4769|3866
1749044100000|2025-06-04 13:35:00|4777|4776|4788|4786|4789|4788|4776|4775|2853
1749044400000|2025-06-04 13:40:00|4787|4785|4789|4787|4797|4795|4787|4785|1437
1749044700000|2025-06-04 13:45:00|4791|4788|4802|4800|4802|4801|4791|4787|398
1749045000000|2025-06-04 13:50:00|4801|4799|4793|4792|4801|4799|4793|4791|2812
1749045300000|2025-06-04 13:55:00|4792|4791|4791|4789|4794|4793|4790|4789|667
1749045600000|2025-06-04 14:00:00|4790|4785|4785|4783|4794|4792|4779|4776|2499
1749045900000|2025-06-04 14:05:00|4784|4782|4784|4782|4786|4784|4781|4780|1451
1749046200000|2025-06-04 14:10:00|4783|4783|4795|4794|4797|4795|4783|4783|2517
1749046500000|2025-06-04 14:15:00|4796|4795|4797|4796|4799|4797|4791|4790|967
1749046800000|2025-06-04 14:20:00|4798|4797|4799|4798|4800|4799|4792|4791|936
1749047100000|2025-06-04 14:25:00|4798|4797|4798|4797|4801|4800|4797|4796|2632
1749047400000|2025-06-04 14:30:00|4800|4796|4797|4796|4800|4799|4795|4794|1200
1749047700000|2025-06-04 14:35:00|4798|4797|4798|4796|4800|4799|4796|4795|2696
1749048000000|2025-06-04 14:40:00|4799|4797|4797|4796|4799|4797|4795|4794|2242
1749048300000|2025-06-04 14:45:00|4798|4797|4800|4799|4802|4801|4793|4792|2133
1749048600000|2025-06-04 14:50:00|4799|4798|4789|4787|4800|4798|4788|4786|1862
1749048900000|2025-06-04 14:55:00|4788|4788|4796|4794|4796|4794|4788|4788|1736
1749049200000|2025-06-04 15:00:00|4795|4793|4797|4796|4798|4797|4793|4791|1886
1749049500000|2025-06-04 15:05:00|4796|4794|4796|4794|4800|4799|4795|4794|5578
1749049800000|2025-06-04 15:10:00|4796.5|4794|4798|4796.5|4800.5|4798|4796|4793.5|2688
1749050100000|2025-06-04 15:15:00|4799.5|4797|4795.5|4794|4799.5|4798|4793|4791.5|4980
1749050400000|2025-06-04 15:20:00|4795|4793.5|4789.5|4788|4798.5|4796|4789|4787.5|5231
1749050700000|2025-06-04 15:25:00|4789|4787.5|4788|4786.5|4791.5|4790|4787|4785.5|4493
1749106800000|2025-06-05 07:00:00|4780|4774|4780|4778|4789|4785|4773|4771|1762
1749107100000|2025-06-05 07:05:00|4779|4777|4777|4776|4789|4786|4771|4769|4076
1749107400000|2025-06-05 07:10:00|4779|4777|4777|4775|4780|4778|4774|4772|2100
1749107700000|2025-06-05 07:15:00|4778|4776|4772|4769|4783|4781|4771|4769|1205
1749108000000|2025-06-05 07:20:00|4773|4770|4776|4775|4777|4775|4770|4769|547
1749108300000|2025-06-05 07:25:00|4777|4776|4777|4775|4780|4778|4774|4772|1210
1749108600000|2025-06-05 07:30:00|4778|4776|4777|4776|4778|4777|4767|4766|4518
1749108900000|2025-06-05 07:35:00|4775|4774|4776|4774|4779|4777|4769|4767|1351
1749109200000|2025-06-05 07:40:00|4778|4775|4782|4781|4785|4783|4778|4775|1068
1749109500000|2025-06-05 07:45:00|4781|4780|4786|4784|4787|4785|4778|4777|1748
1749109800000|2025-06-05 07:50:00|4787|4785|4790|4788|4793|4791|4786|4785|2531
1749110100000|2025-06-05 07:55:00|4789|4787|4798|4796|4798|4797|4789|4787|1444
1749110400000|2025-06-05 08:00:00|4799|4797|4807|4806|4807|4806|4799|4797|1243
1749110700000|2025-06-05 08:05:00|4806|4805|4800|4798|4809|4807|4799|4798|860
1749111000000|2025-06-05 08:10:00|4799|4799|4803|4801|4803|4801|4797|4796|1381
1749111300000|2025-06-05 08:15:00|4804|4802|4808|4806|4809|4807|4802|4800|3036
1749111600000|2025-06-05 08:20:00|4807|4804|4809|4808|4810|4808|4804|4802|1154
1749111900000|2025-06-05 08:25:00|4810|4809|4808|4805|4812|4810|4800|4799|1286
1749112200000|2025-06-05 08:30:00|4809|4807|4811|4810|4813|4811|4806|4805|1581
1749112500000|2025-06-05 08:35:00|4812|4811|4809|4808|4817|4816|4808|4806|2994
1749112800000|2025-06-05 08:40:00|4810|4809|4810|4809|4814|4812|4808|4807|932
1749113100000|2025-06-05 08:45:00|4809|4808|4810|4809|4810|4809|4805|4804|3289
1749113400000|2025-06-05 08:50:00|4809|4808|4817|4815|4817|4816|4809|4808|2014
1749113700000|2025-06-05 08:55:00|4816|4814|4817|4816|4819|4817|4812|4811|3117
1749114000000|2025-06-05 09:00:00|4816|4815|4818|4816|4818|4817|4812|4811|1378
1749114300000|2025-06-05 09:05:00|4817|4817|4824|4823|4825|4824|4817|4817|1033
1749114600000|2025-06-05 09:10:00|4823|4822|4820|4819|4826|4825|4820|4819|670
1749114900000|2025-06-05 09:15:00|4818|4817|4820|4818|4821|4819|4816|4815|699
1749115200000|2025-06-05 09:20:00|4819|4817|4816|4814|4819|4817|4815|4814|825
1749115500000|2025-06-05 09:25:00|4817|4815|4811|4810|4819|4818|4811|4810|689
1749115800000|2025-06-05 09:30:00|4813|4812|4808|4806|4815|4814|4806|4805|1886
1749116100000|2025-06-05 09:35:00|4809|4807|4805|4804|4809|4807|4805|4804|886
1749116400000|2025-06-05 09:40:00|4806|4805|4815|4813|4815|4813|4806|4805|812
1749116700000|2025-06-05 09:45:00|4814|4814|4812|4810|4815|4814|4811|4810|1581
1749117000000|2025-06-05 09:50:00|4811|4811|4809|4807|4811|4811|4808|4807|845
1749117300000|2025-06-05 09:55:00|4810|4808|4810|4808|4811|4810|4809|4808|870
1749117600000|2025-06-05 10:00:00|4809|4809|4810|4808|4814|4813|4808|4807|2699
1749117900000|2025-06-05 10:05:00|4809|4807|4809|4807|4810|4808|4806|4805|1168
1749118200000|2025-06-05 10:10:00|4808|4806|4811|4810|4812|4811|4807|4806|738
1749118500000|2025-06-05 10:15:00|4810|4809|4811|4810|4812|4811|4810|4809|816
1749118800000|2025-06-05 10:20:00|4812|4811|4811|4810|4813|4811|4810|4808|589
1749119100000|2025-06-05 10:25:00|4812|4809|4806|4805|4812|4809|4806|4805|860
1749119400000|2025-06-05 10:30:00|4807|4807|4807|4805|4809|4807|4806|4805|261
1749119700000|2025-06-05 10:35:00|4806|4806|4806|4805|4809|4807|4805|4804|528
1749120000000|2025-06-05 10:40:00|4805|4803|4798|4797|4805|4804|4797|4795|803
1749120300000|2025-06-05 10:45:00|4797|4795|4794|4792|4797|4795|4794|4792|2095
1749120600000|2025-06-05 10:50:00|4793|4793|4795|4793|4795|4794|4791|4790|357
1749120900000|2025-06-05 10:55:00|4794|4792|4793|4792|4795|4793|4792|4790|704
1749121200000|2025-06-05 11:00:00|4794|4791|4791|4790|4794|4792|4791|4790|331
1749121500000|2025-06-05 11:05:00|4792|4791|4790|4789|4793|4791|4787|4786|419
1749121800000|2025-06-05 11:10:00|4789|4788|4786|4784|4791|4789|4785|4784|706
1749122100000|2025-06-05 11:15:00|4785|4783|4792|4790|4793|4791|4785|4783|1042
1749122400000|2025-06-05 11:20:00|4791|4791|4791|4790|4792|4791|4790|4789|619
1749122700000|2025-06-05 11:25:00|4792|4789|4791|4790|4792|4791|4789|4788|719
1749123000000|2025-06-05 11:30:00|4792|4791|4794|4793|4794|4793|4792|4791|587
1749123300000|2025-06-05 11:35:00|4795|4794|4793|4791|4797|4796|4792|4791|1861
1749123600000|2025-06-05 11:40:00|4792|4790|4787|4785|4792|4791|4784|4783|762
1749123900000|2025-06-05 11:45:00|4786|4784|4789|4788|4790|4788|4785|4784|604
1749124200000|2025-06-05 11:50:00|4788|4787|4788|4787|4788|4787|4786|4785|299
1749124500000|2025-06-05 11:55:00|4787|4786|4792|4790|4792|4790|4787|4786|859
1749124800000|2025-06-05 12:00:00|4791|4789|4787|4786|4791|4789|4785|4784|955
1749125100000|2025-06-05 12:05:00|4788|4787|4797|4795|4798|4797|4787|4786|1293
1749125400000|2025-06-05 12:10:00|4796|4794|4797|4795|4798|4796|4794|4793|667
1749125700000|2025-06-05 12:15:00|4798|4796|4793|4791|4799|4797|4793|4791|1077
1749126000000|2025-06-05 12:20:00|4794|4792|4798|4796|4799|4798|4792|4791|759
1749126300000|2025-06-05 12:25:00|4797|4797|4802|4800|4802|4800|4797|4797|624
1749126600000|2025-06-05 12:30:00|4801|4799|4797|4796|4803|4799|4795|4794|3838
1749126900000|2025-06-05 12:35:00|4796|4795|4791|4790|4796|4795|4791|4790|870
1749127200000|2025-06-05 12:40:00|4792|4791|4787|4786|4796|4795|4786|4784|3587
1749127500000|2025-06-05 12:45:00|4788|4785|4809|4806|4825|4823|4788|4785|10190
1749127800000|2025-06-05 12:50:00|4810|4807|4797|4796|4811|4810|4794|4793|4671
1749128100000|2025-06-05 12:55:00|4795|4794|4794|4793|4798|4797|4794|4792|1820
1749128400000|2025-06-05 13:00:00|4795|4794|4795|4794|4797|4796|4794|4793|538
1749128700000|2025-06-05 13:05:00|4794|4793|4800|4799|4804|4802|4792|4791|1293
1749129000000|2025-06-05 13:10:00|4801|4798|4791|4789|4806|4805|4789|4788|1813
1749129300000|2025-06-05 13:15:00|4790|4788|4789|4787|4790|4788|4782|4780|3961
1749129600000|2025-06-05 13:20:00|4790|4788|4777|4776|4790|4789|4774|4773|2552
1749129900000|2025-06-05 13:25:00|4778|4775|4783|4781|4786|4784|4775|4774|3370
1749130200000|2025-06-05 13:30:00|4782|4780|4788|4786|4789|4787|4778|4777|4922
1749130500000|2025-06-05 13:35:00|4786|4785|4792|4790|4796|4795|4784|4783|3930
1749130800000|2025-06-05 13:40:00|4793|4791|4804|4803|4805|4804|4792|4790|5242
1749131100000|2025-06-05 13:45:00|4805|4804|4807|4806|4808|4807|4794|4792|5110
1749131400000|2025-06-05 13:50:00|4808|4805|4813|4812|4814|4813|4807|4805|4971
1749131700000|2025-06-05 13:55:00|4814|4811|4814|4812|4818|4816|4809|4807|2029
1749132000000|2025-06-05 14:00:00|4815|4813|4827|4825|4828|4827|4814|4813|6834
1749132300000|2025-06-05 14:05:00|4828|4826|4829|4828|4832|4830|4825|4823|4296
1749132600000|2025-06-05 14:10:00|4831|4830|4832|4831|4836|4835|4830|4829|3375
1749132900000|2025-06-05 14:15:00|4831|4829|4838|4837|4840|4839|4831|4829|2956
1749133200000|2025-06-05 14:20:00|4839|4838|4844|4843|4848|4846|4835|4834|4727
1749133500000|2025-06-05 14:25:00|4845|4844|4844|4843|4845|4844|4839|4837|4974
1749133800000|2025-06-05 14:30:00|4845|4844|4844|4843|4848|4846|4843|4841|1654
1749134100000|2025-06-05 14:35:00|4843|4842|4856|4855|4860|4859|4837|4835|5650
1749134400000|2025-06-05 14:40:00|4855|4854|4862|4860|4873|4871|4855|4854|5522
1749134700000|2025-06-05 14:45:00|4861|4861|4869|4867|4874|4873|4861|4860|4236
1749135000000|2025-06-05 14:50:00|4868|4868|4885|4883|4885|4883|4867|4865|9112
1749135300000|2025-06-05 14:55:00|4884|4884|4878|4877|4887|4885|4875|4873|5037
1749135600000|2025-06-05 15:00:00|4877|4876|4878|4877|4881|4880|4875|4873|3411
1749135900000|2025-06-05 15:05:00|4877|4876|4877|4876|4878|4876|4874|4873|3001
1749136200000|2025-06-05 15:10:00|4876|4875|4875|4874|4877|4876|4874|4873|2455
1749136500000|2025-06-05 15:15:00|4876|4875|4880|4879|4881|4880|4875|4874|2770
1749136800000|2025-06-05 15:20:00|4879|4878|4881|4880|4884|4882|4879|4878|3350
1749137100000|2025-06-05 15:25:00|4880|4879|4879|4877|4880|4879|4875|4874|2530
1749193200000|2025-06-06 07:00:00|4903|4900|4938|4936|4938|4936|4903|4900|6667
1749193500000|2025-06-06 07:05:00|4936|4934|4923|4921|4937|4936|4914|4912|4182
1749193800000|2025-06-06 07:10:00|4926|4920|4933|4931|4944|4943|4925|4920|5637
1749194100000|2025-06-06 07:15:00|4934|4932|4917|4915|4942|4940|4917|4915|4006
1749194400000|2025-06-06 07:20:00|4919|4914|4917|4915|4922|4920|4905|4904|3307
1749194700000|2025-06-06 07:25:00|4918|4916|4908|4906|4920|4918|4903|4902|2159
1749195000000|2025-06-06 07:30:00|4909|4907|4893|4890|4909|4908|4890|4888|2210
1749195300000|2025-06-06 07:35:00|4892|4891|4899|4897|4901|4899|4892|4890|2130
1749195600000|2025-06-06 07:40:00|4901|4898|4900|4898|4907|4905|4895|4894|1205
1749195900000|2025-06-06 07:45:00|4901|4899|4899|4898|4907|4905|4899|4898|1945
1749196200000|2025-06-06 07:50:00|4900|4899|4896|4895|4903|4902|4896|4895|1289
1749196500000|2025-06-06 07:55:00|4897|4894|4903|4901|4905|4903|4894|4893|1881
1749196800000|2025-06-06 08:00:00|4901|4899|4907|4905|4908|4906|4897|4896|1264
1749197100000|2025-06-06 08:05:00|4908|4906|4908|4906|4908|4906|4901|4900|878
1749197400000|2025-06-06 08:10:00|4907|4905|4915|4913|4915|4913|4903|4902|1139
1749197700000|2025-06-06 08:15:00|4913|4911|4935|4933|4935|4933|4912|4911|3362
1749198000000|2025-06-06 08:20:00|4934|4932|4935|4933|4938|4936|4927|4926|3048
1749198300000|2025-06-06 08:25:00|4934|4932|4923|4922|4934|4932|4923|4921|2549
1749198600000|2025-06-06 08:30:00|4922|4921|4925|4923|4928|4925|4921|4920|2824
1749198900000|2025-06-06 08:35:00|4926|4924|4922|4921|4928|4927|4919|4918|805
1749199200000|2025-06-06 08:40:00|4921|4919|4917|4915|4922|4920|4914|4912|1936
1749199500000|2025-06-06 08:45:00|4916|4916|4918|4916|4921|4919|4916|4915|2448
1749199800000|2025-06-06 08:50:00|4919|4917|4918|4917|4920|4918|4916|4915|1451
1749200100000|2025-06-06 08:55:00|4919|4918|4919|4918|4920|4918|4916|4914|1472
1749200400000|2025-06-06 09:00:00|4920|4919|4917|4916|4922|4920|4915|4914|1875
1749200700000|2025-06-06 09:05:00|4916|4915|4912|4910|4919|4917|4912|4910|1432
1749201000000|2025-06-06 09:10:00|4911|4911|4915|4913|4915|4913|4910|4909|1580
1749201300000|2025-06-06 09:15:00|4914|4912|4918|4917|4920|4918|4914|4912|778
1749201600000|2025-06-06 09:20:00|4919|4915|4912|4910|4919|4915|4912|4910|2797
1749201900000|2025-06-06 09:25:00|4913|4911|4911|4909|4913|4911|4909|4907|2232
1749202200000|2025-06-06 09:30:00|4912|4911|4911|4909|4912|4911|4907|4905|3065
1749202500000|2025-06-06 09:35:00|4912|4910|4910|4908|4912|4910|4908|4907|1077
1749202800000|2025-06-06 09:40:00|4911|4910|4910|4909|4912|4910|4909|4908|1447
1749203100000|2025-06-06 09:45:00|4909|4908|4904|4903|4910|4909|4904|4903|845
1749203400000|2025-06-06 09:50:00|4903|4902|4910|4908|4910|4908|4903|4902|2246
1749203700000|2025-06-06 09:55:00|4909|4907|4902|4901|4909|4908|4902|4901|300
1749204000000|2025-06-06 10:00:00|4903|4902|4903|4901|4904|4902|4899|4897|575
1749204300000|2025-06-06 10:05:00|4902|4900|4904|4903|4906|4904|4902|4900|609
1749204600000|2025-06-06 10:10:00|4905|4904|4905|4904|4905|4904|4905|4903|139
1749204900000|2025-06-06 10:15:00|4904|4903|4904|4902|4904|4903|4899|4897|1093
1749205200000|2025-06-06 10:20:00|4905|4903|4903|4902|4905|4904|4900|4898|995
1749205500000|2025-06-06 10:25:00|4904|4903|4905|4904|4906|4905|4904|4902|446
1749205800000|2025-06-06 10:30:00|4904|4903|4910|4908|4910|4908|4903|4902|356
1749206100000|2025-06-06 10:35:00|4909|4909|4909|4908|4912|4910|4907|4906|827
1749206400000|2025-06-06 10:40:00|4910|4909|4911|4909|4911|4910|4907|4906|994
1749206700000|2025-06-06 10:45:00|4910|4908|4908|4906|4910|4908|4906|4905|799
1749207000000|2025-06-06 10:50:00|4907|4905|4905|4904|4908|4907|4905|4904|112
1749207300000|2025-06-06 10:55:00|4906|4905|4905|4904|4908|4906|4904|4903|531
1749207600000|2025-06-06 11:00:00|4906|4905|4914|4913|4914|4913|4904|4903|1642
1749207900000|2025-06-06 11:05:00|4913|4912|4917|4915|4917|4915|4913|4911|567
1749208200000|2025-06-06 11:10:00|4918|4917|4917|4915|4918|4917|4916|4914|1092
1749208500000|2025-06-06 11:15:00|4918|4916|4922|4921|4926|4924|4918|4915|4632
1749208800000|2025-06-06 11:20:00|4923|4922|4926|4924|4926|4924|4922|4921|1153
1749209100000|2025-06-06 11:25:00|4925|4923|4928|4926|4928|4927|4924|4923|2376
1749209400000|2025-06-06 11:30:00|4927|4927|4926|4924|4930|4928|4925|4924|2002
1749209700000|2025-06-06 11:35:00|4925|4925|4927|4925|4927|4925|4924|4923|2165
1749210000000|2025-06-06 11:40:00|4926|4924|4923|4922|4927|4925|4923|4922|1212
1749210300000|2025-06-06 11:45:00|4922|4921|4926|4924|4928|4926|4922|4921|1477
1749210600000|2025-06-06 11:50:00|4925|4923|4925|4924|4926|4925|4923|4922|397
1749210900000|2025-06-06 11:55:00|4926|4925|4924|4922|4927|4925|4923|4922|538
1749211200000|2025-06-06 12:00:00|4925|4923|4931|4929|4932|4930|4925|4923|1842
1749211500000|2025-06-06 12:05:00|4930|4930|4930|4929|4931|4930|4930|4928|1056
1749211800000|2025-06-06 12:10:00|4931|4928|4921|4920|4931|4928|4921|4920|1778
1749212100000|2025-06-06 12:15:00|4922|4921|4915|4913|4924|4923|4914|4913|1539
1749212400000|2025-06-06 12:20:00|4914|4912|4915|4914|4917|4915|4913|4912|1299
1749212700000|2025-06-06 12:25:00|4914|4913|4919|4916|4919|4916|4914|4913|928
1749213000000|2025-06-06 12:30:00|4920|4917|4931|4930|4935|4933|4920|4917|3750
1749213300000|2025-06-06 12:35:00|4932|4931|4935|4934|4936|4934|4931|4930|3106
1749213600000|2025-06-06 12:40:00|4936|4935|4937|4935|4938|4936|4932|4931|1256
1749213900000|2025-06-06 12:45:00|4938|4936|4940|4939|4941|4940|4937|4936|3626
1749214200000|2025-06-06 12:50:00|4941|4941|4945|4943|4947|4945|4940|4939|2720
1749214500000|2025-06-06 12:55:00|4946|4944|4957|4956|4957|4956|4945|4943|4351
1749214800000|2025-06-06 13:00:00|4956|4955|4962|4960|4963|4962|4947|4945|5548
1749215100000|2025-06-06 13:05:00|4961|4959|4960|4958|4965|4963|4956|4954|3763
1749215400000|2025-06-06 13:10:00|4961|4959|4968|4966|4969|4968|4960|4958|4749
1749215700000|2025-06-06 13:15:00|4967|4965|4959|4958|4967|4966|4958|4956|1902
1749216000000|2025-06-06 13:20:00|4960|4959|4953|4952|4960|4959|4953|4952|1892
1749216300000|2025-06-06 13:25:00|4954|4953|4959|4957|4960|4959|4954|4953|947
1749216600000|2025-06-06 13:30:00|4960|4958|4965|4963|4967|4966|4960|4958|8291
1749216900000|2025-06-06 13:35:00|4963|4962|4960|4959|4965|4963|4959|4957|1994
1749217200000|2025-06-06 13:40:00|4961|4960|4971|4969|4972|4971|4960|4959|4327
1749217500000|2025-06-06 13:45:00|4972|4970|4962|4961|4972|4971|4962|4961|3762
1749217800000|2025-06-06 13:50:00|4963|4962|4957|4956|4963|4962|4956|4955|2363
1749218100000|2025-06-06 13:55:00|4958|4957|4958|4957|4959|4957|4954|4953|1327
1749218400000|2025-06-06 14:00:00|4957|4956|4947|4946|4957|4956|4945|4944|1679
1749218700000|2025-06-06 14:05:00|4948|4947|4949|4947|4950|4949|4946|4945|1691
1749219000000|2025-06-06 14:10:00|4948|4946|4947|4946|4948|4946|4940|4939|1512
1749219300000|2025-06-06 14:15:00|4948|4947|4946|4944|4948|4947|4944|4943|2017
1749219600000|2025-06-06 14:20:00|4947|4945|4950|4948|4950|4949|4947|4945|1850
1749219900000|2025-06-06 14:25:00|4951|4949|4945|4944|4956|4955|4944|4943|2483
1749220200000|2025-06-06 14:30:00|4946|4945|4944|4942|4947|4946|4943|4942|646
1749220500000|2025-06-06 14:35:00|4945|4943|4946|4945|4947|4946|4944|4942|1867
1749220800000|2025-06-06 14:40:00|4947|4946|4948|4947|4948|4947|4944|4943|1813
1749221100000|2025-06-06 14:45:00|4949|4948|4959|4957|4959|4957|4946|4945|1931
1749221400000|2025-06-06 14:50:00|4960|4958|4957|4956|4961|4960|4956|4955|1594
1749221700000|2025-06-06 14:55:00|4958|4957|4950|4949|4959|4957|4949|4948|1291
1749222000000|2025-06-06 15:00:00|4951|4950|4951|4950|4955|4953|4950|4948|1332
1749222300000|2025-06-06 15:05:00|4950|4949|4959|4957|4960|4959|4950|4949|3001
1749222600000|2025-06-06 15:10:00|4958|4958|4956|4954|4959|4958|4955|4954|2865
1749222900000|2025-06-06 15:15:00|4955|4953|4946|4944|4955|4953|4944|4943|3754
1749223200000|2025-06-06 15:20:00|4945|4943|4942|4941|4946|4944|4942|4941|2625
1749223500000|2025-06-06 15:25:00|4941|4940|4942|4941|4943|4942|4938|4936|3281
1749452400000|2025-06-09 07:00:00|4939|4933|4937|4935|4939|4935|4921|4918|3052
1749452700000|2025-06-09 07:05:00|4938|4936|4906|4903|4939|4937|4906|4903|4948
1749453000000|2025-06-09 07:10:00|4905|4904|4903|4901|4910|4908|4899|4897|2682
1749453300000|2025-06-09 07:15:00|4901|4898|4883|4881|4901|4899|4883|4881|3085
1749453600000|2025-06-09 07:20:00|4881|4880|4884|4882|4888|4886|4879|4877|2065
1749453900000|2025-06-09 07:25:00|4883|4880|4885|4883|4888|4887|4882|4880|3560
1749454200000|2025-06-09 07:30:00|4886|4882|4886|4884|4887|4886|4882|4880|657
1749454500000|2025-06-09 07:35:00|4885|4882|4883|4881|4888|4886|4879|4877|3341
1749454800000|2025-06-09 07:40:00|4885|4882|4876|4874|4885|4883|4874|4872|3593
1749455100000|2025-06-09 07:45:00|4875|4872|4880|4878|4882|4881|4872|4870|2281
1749455400000|2025-06-09 07:50:00|4879|4879|4881|4880|4883|4881|4877|4875|3306
1749455700000|2025-06-09 07:55:00|4882|4883|4889|4888|4889|4888|4881|4882|1278
1749456000000|2025-06-09 08:00:00|4890|4889|4889|4888|4892|4891|4885|4884|2562
1749456300000|2025-06-09 08:05:00|4890|4887|4895|4893|4895|4893|4888|4887|1986
1749456600000|2025-06-09 08:10:00|4896|4894|4894|4892|4900|4898|4889|4888|1152
1749456900000|2025-06-09 08:15:00|4896|4893|4893|4892|4897|4895|4893|4891|1263
1749457200000|2025-06-09 08:20:00|4892|4891|4890|4889|4893|4892|4889|4888|1672
1749457500000|2025-06-09 08:25:00|4891|4890|4893|4891|4895|4893|4890|4888|1302
1749457800000|2025-06-09 08:30:00|4892|4890|4891|4890|4894|4892|4889|4888|1363
1749458100000|2025-06-09 08:35:00|4890|4889|4897|4895|4899|4897|4890|4889|607
1749458400000|2025-06-09 08:40:00|4896|4896|4901|4900|4904|4902|4896|4894|983
1749458700000|2025-06-09 08:45:00|4902|4901|4902|4900|4905|4903|4902|4900|1262
1749459000000|2025-06-09 08:50:00|4903|4901|4902|4901|4905|4903|4901|4899|990
1749459300000|2025-06-09 08:55:00|4903|4902|4906|4905|4908|4907|4903|4902|980
1749459600000|2025-06-09 09:00:00|4907|4907|4905|4904|4908|4907|4904|4903|762
1749459900000|2025-06-09 09:05:00|4904|4903|4903|4901|4908|4907|4903|4901|874
1749460200000|2025-06-09 09:10:00|4906|4902|4909|4907|4912|4910|4906|4901|2038
1749460500000|2025-06-09 09:15:00|4910|4908|4910|4909|4912|4911|4909|4908|506
1749460800000|2025-06-09 09:20:00|4911|4910|4910|4909|4912|4910|4906|4904|1842
1749461100000|2025-06-09 09:25:00|4911|4910|4913|4912|4914|4913|4910|4909|525
1749461400000|2025-06-09 09:30:00|4914|4911|4910|4909|4914|4912|4908|4907|1961
1749461700000|2025-06-09 09:35:00|4909|4907|4903|4901|4909|4908|4901|4900|772
1749462000000|2025-06-09 09:40:00|4902|4902|4903|4901|4905|4904|4902|4900|847
1749462300000|2025-06-09 09:45:00|4904|4902|4903|4902|4906|4904|4902|4901|596
1749462600000|2025-06-09 09:50:00|4902|4901|4902|4901|4906|4904|4902|4901|1269
1749462900000|2025-06-09 09:55:00|4901|4900|4903|4901|4903|4901|4899|4897|932
1749463200000|2025-06-09 10:00:00|4902|4902|4908|4906|4908|4906|4902|4901|392
1749463500000|2025-06-09 10:05:00|4907|4905|4909|4908|4913|4911|4907|4905|1237
1749463800000|2025-06-09 10:10:00|4910|4909|4909|4907|4913|4911|4904|4903|1105
1749464100000|2025-06-09 10:15:00|4908|4908|4909|4907|4910|4908|4908|4907|444
1749464400000|2025-06-09 10:20:00|4910|4908|4910|4908|4911|4909|4908|4907|32
1749464700000|2025-06-09 10:25:00|4909|4907|4906|4905|4909|4908|4905|4904|138
1749465000000|2025-06-09 10:30:00|4908|4907|4907|4906|4910|4908|4907|4906|263
1749465300000|2025-06-09 10:35:00|4908|4905|4910|4909|4911|4909|4907|4905|931
1749465600000|2025-06-09 10:40:00|4911|4910|4903|4901|4911|4910|4903|4901|907
1749465900000|2025-06-09 10:45:00|4902|4900|4896|4895|4903|4900|4896|4895|175
1749466200000|2025-06-09 10:50:00|4897|4896|4894|4893|4899|4898|4894|4893|1359
1749466500000|2025-06-09 10:55:00|4893|4892|4896|4895|4896|4895|4892|4891|489
1749466800000|2025-06-09 11:00:00|4897|4896|4894|4892|4899|4897|4891|4889|833
1749467100000|2025-06-09 11:05:00|4893|4891|4894|4893|4894|4893|4892|4891|215
1749467400000|2025-06-09 11:10:00|4895|4892|4893|4891|4895|4894|4891|4890|2510
1749467700000|2025-06-09 11:15:00|4892|4890|4894|4893|4901|4899|4892|4890|3431
1749468000000|2025-06-09 11:20:00|4893|4892|4896|4894|4897|4896|4893|4892|809
1749468300000|2025-06-09 11:25:00|4895|4895|4896|4895|4898|4897|4895|4894|1035
1749468600000|2025-06-09 11:30:00|4897|4896|4900|4898|4900|4898|4896|4895|855
1749468900000|2025-06-09 11:35:00|4899|4897|4897|4895|4900|4899|4897|4895|1096
1749469200000|2025-06-09 11:40:00|4898|4896|4894|4893|4899|4898|4892|4891|1000
1749469500000|2025-06-09 11:45:00|4895|4892|4893|4892|4895|4892|4891|4889|1024
1749469800000|2025-06-09 11:50:00|4892|4891|4893|4892|4894|4893|4892|4891|863
1749470100000|2025-06-09 11:55:00|4892|4891|4893|4891|4895|4893|4892|4891|1079
1749470400000|2025-06-09 12:00:00|4892|4892|4891|4889|4893|4892|4890|4889|1150
1749470700000|2025-06-09 12:05:00|4892|4890|4894|4893|4895|4894|4892|4889|1169
1749471000000|2025-06-09 12:10:00|4895|4894|4895|4894|4898|4896|4894|4893|509
1749471300000|2025-06-09 12:15:00|4896|4895|4894|4893|4896|4895|4893|4892|629
1749471600000|2025-06-09 12:20:00|4895|4894|4896|4894|4896|4895|4893|4892|1212
1749471900000|2025-06-09 12:25:00|4897|4895|4897|4895|4898|4897|4896|4895|488
1749472200000|2025-06-09 12:30:00|4896|4896|4896|4895|4897|4896|4896|4895|372
1749472500000|2025-06-09 12:35:00|4895|4894|4899|4898|4901|4899|4895|4894|459
1749472800000|2025-06-09 12:40:00|4900|4899|4898|4897|4901|4900|4898|4896|568
1749473100000|2025-06-09 12:45:00|4897|4896|4896|4894|4897|4896|4895|4894|90
1749473400000|2025-06-09 12:50:00|4895|4893|4894|4893|4895|4893|4893|4892|599
1749473700000|2025-06-09 12:55:00|4893|4892|4896|4895|4898|4896|4893|4892|456
1749474000000|2025-06-09 13:00:00|4897|4896|4899|4898|4899|4898|4896|4895|513
1749474300000|2025-06-09 13:05:00|4900|4899|4900|4899|4900|4899|4898|4897|1164
1749474600000|2025-06-09 13:10:00|4901|4898|4904|4902|4904|4902|4901|4898|823
1749474900000|2025-06-09 13:15:00|4905|4903|4901|4900|4905|4904|4901|4900|270
1749475200000|2025-06-09 13:20:00|4902|4901|4904|4903|4906|4905|4902|4901|665
1749475500000|2025-06-09 13:25:00|4905|4904|4905|4904|4905|4904|4904|4903|467
1749475800000|2025-06-09 13:30:00|4906|4905|4899|4898|4907|4906|4899|4897|1153
1749476100000|2025-06-09 13:35:00|4900|4899|4905|4903|4905|4904|4900|4899|1179
1749476400000|2025-06-09 13:40:00|4904|4904|4908|4907|4910|4909|4904|4904|1163
1749476700000|2025-06-09 13:45:00|4907|4906|4914|4913|4914|4913|4907|4906|856
1749477000000|2025-06-09 13:50:00|4915|4914|4914|4913|4916|4915|4912|4910|980
1749477300000|2025-06-09 13:55:00|4913|4912|4914|4913|4915|4914|4912|4911|702
1749477600000|2025-06-09 14:00:00|4915|4914|4908|4906|4915|4914|4905|4904|1138
1749477900000|2025-06-09 14:05:00|4909|4907|4907|4905|4909|4908|4906|4904|1193
1749478200000|2025-06-09 14:10:00|4906|4903|4900|4899|4906|4904|4899|4898|1126
1749478500000|2025-06-09 14:15:00|4901|4898|4901|4900|4904|4902|4898|4897|901
1749478800000|2025-06-09 14:20:00|4902|4899|4901|4899|4903|4901|4899|4898|1557
1749479100000|2025-06-09 14:25:00|4900|4900|4901|4900|4902|4901|4898|4897|1481
1749479400000|2025-06-09 14:30:00|4902|4901|4903|4901|4909|4907|4900|4899|3592
1749479700000|2025-06-09 14:35:00|4902|4900|4903|4902|4903|4902|4900|4899|574
1749480000000|2025-06-09 14:40:00|4902|4901|4903|4901|4905|4903|4900|4899|1867
1749480300000|2025-06-09 14:45:00|4901|4902|4902|4900|4903|4902|4900|4899|1099
1749480600000|2025-06-09 14:50:00|4903|4901|4901|4900|4903|4902|4901|4900|980
1749480900000|2025-06-09 14:55:00|4900|4899|4898|4897|4902|4901|4898|4897|765
1749481200000|2025-06-09 15:00:00|4899|4898|4893|4892|4903|4902|4893|4892|2643
1749481500000|2025-06-09 15:05:00|4894|4893|4891|4889|4895|4893|4890|4889|2148
1749481800000|2025-06-09 15:10:00|4890|4891|4896|4895|4896|4895|4890|4891|1096
1749482100000|2025-06-09 15:15:00|4895|4894|4895|4894|4895|4894|4893|4892|1482
1749482400000|2025-06-09 15:20:00|4896|4895|4895|4894|4896|4895|4893|4892|2731
1749482700000|2025-06-09 15:25:00|4896|4895|4903|4901|4903|4902|4895|4894|3006
1749538800000|2025-06-10 07:00:00|4904|4896|4879|4876|4904|4896|4874|4872|3228
1749539100000|2025-06-10 07:05:00|4878|4877|4819|4817|4878|4877|4819|4817|6601
1749539400000|2025-06-10 07:10:00|4818|4816|4817|4815|4825|4823|4810|4808|5777
1749539700000|2025-06-10 07:15:00|4816|4816|4815|4813|4826|4824|4812|4810|6056
1749540000000|2025-06-10 07:20:00|4814|4812|4819|4818|4825|4823|4812|4810|9855
1749540300000|2025-06-10 07:25:00|4821|4819|4828|4826|4832|4831|4820|4818|6333
1749540600000|2025-06-10 07:30:00|4829|4827|4834|4833|4844|4843|4828|4826|3337
1749540900000|2025-06-10 07:35:00|4833|4831|4822|4820|4836|4834|4821|4820|3651
1749541200000|2025-06-10 07:40:00|4818|4816|4820|4818|4825|4824|4811|4809|5900
1749541500000|2025-06-10 07:45:00|4815|4819|4835|4834|4835|4834|4813|4811|6520
1749541800000|2025-06-10 07:50:00|4833|4833|4826|4825|4836|4835|4826|4825|2536
1749542100000|2025-06-10 07:55:00|4824|4824|4838|4836|4838|4837|4823|4821|4658
1749542400000|2025-06-10 08:00:00|4837|4837|4842|4840|4848|4846|4833|4831|4113
1749542700000|2025-06-10 08:05:00|4841|4839|4836|4834|4844|4842|4833|4831|3051
1749543000000|2025-06-10 08:10:00|4835|4833|4821|4819|4838|4836|4814|4812|4692
1749543300000|2025-06-10 08:15:00|4820|4820|4826|4824|4833|4832|4820|4818|4767
1749543600000|2025-06-10 08:20:00|4824|4822|4829|4827|4832|4831|4823|4822|2397
1749543900000|2025-06-10 08:25:00|4830|4829|4834|4832|4837|4836|4825|4824|1693
1749544200000|2025-06-10 08:30:00|4835|4833|4848|4846|4850|4849|4832|4831|1736
1749544500000|2025-06-10 08:35:00|4847|4845|4852|4851|4854|4852|4845|4844|2510
1749544800000|2025-06-10 08:40:00|4851|4850|4846|4844|4854|4853|4844|4842|1507
1749545100000|2025-06-10 08:45:00|4845|4843|4845|4844|4847|4846|4843|4841|8085
1749545400000|2025-06-10 08:50:00|4846|4845|4843|4841|4849|4848|4842|4840|984
1749545700000|2025-06-10 08:55:00|4840|4842|4842|4840|4842|4842|4834|4832|1579
1749546000000|2025-06-10 09:00:00|4841|4839|4845|4843|4845|4844|4836|4834|791
1749546300000|2025-06-10 09:05:00|4844|4842|4845|4844|4848|4847|4841|4840|1085
1749546600000|2025-06-10 09:10:00|4844|4843|4844|4843|4845|4843|4840|4839|1819
1749546900000|2025-06-10 09:15:00|4845|4844|4840|4839|4848|4846|4840|4839|1517
1749547200000|2025-06-10 09:20:00|4839|4838|4846|4844|4846|4844|4837|4836|2157
1749547500000|2025-06-10 09:25:00|4847|4845|4846|4844|4848|4846|4841|4839|1414
1749547800000|2025-06-10 09:30:00|4845|4845|4846|4844|4847|4846|4843|4841|529
1749548100000|2025-06-10 09:35:00|4845|4845|4851|4849|4851|4850|4845|4844|1151
1749548400000|2025-06-10 09:40:00|4847|4845|4850|4848|4851|4849|4846|4845|550
1749548700000|2025-06-10 09:45:00|4849|4849|4847|4845|4850|4849|4845|4843|1086
1749549000000|2025-06-10 09:50:00|4846|4844|4845|4844|4847|4844|4842|4840|416
1749549300000|2025-06-10 09:55:00|4844|4843|4845|4844|4846|4844|4843|4841|975
1749549600000|2025-06-10 10:00:00|4847|4843|4849|4848|4851|4850|4847|4843|819
1749549900000|2025-06-10 10:05:00|4852|4847|4848|4847|4854|4853|4848|4847|1169
1749550200000|2025-06-10 10:10:00|4847|4845|4842|4841|4848|4847|4840|4838|879
1749550500000|2025-06-10 10:15:00|4841|4840|4839|4838|4842|4841|4839|4838|587
1749550800000|2025-06-10 10:20:00|4838|4837|4836|4834|4839|4838|4834|4832|1519
1749551100000|2025-06-10 10:25:00|4835|4835|4822|4820|4838|4836|4820|4818|3865
1749551400000|2025-06-10 10:30:00|4821|4821|4814|4812|4823|4822|4812|4811|3258
1749551700000|2025-06-10 10:35:00|4813|4811|4823|4821|4823|4821|4813|4811|2106
1749552000000|2025-06-10 10:40:00|4824|4822|4826|4825|4828|4827|4821|4820|2544
1749552300000|2025-06-10 10:45:00|4827|4826|4821|4819|4829|4828|4819|4818|1579
1749552600000|2025-06-10 10:50:00|4822|4820|4826|4824|4829|4828|4822|4820|382
1749552900000|2025-06-10 10:55:00|4825|4825|4830|4829|4830|4829|4823|4822|2325
1749553200000|2025-06-10 11:00:00|4833|4828|4829|4828|4833|4831|4826|4825|1347
1749553500000|2025-06-10 11:05:00|4830|4829|4818|4817|4831|4829|4814|4813|1734
1749553800000|2025-06-10 11:10:00|4817|4816|4819|4818|4820|4818|4814|4812|1955
1749554100000|2025-06-10 11:15:00|4820|4819|4821|4819|4825|4824|4820|4818|1150
1749554400000|2025-06-10 11:20:00|4822|4820|4819|4817|4824|4822|4815|4813|1031
1749554700000|2025-06-10 11:25:00|4818|4816|4820|4818|4820|4818|4814|4812|540
1749555000000|2025-06-10 11:30:00|4818|4819|4823|4822|4824|4823|4816|4815|1675
1749555300000|2025-06-10 11:35:00|4824|4823|4825|4824|4825|4824|4822|4820|1289
1749555600000|2025-06-10 11:40:00|4826|4825|4823|4821|4827|4826|4820|4819|1909
1749555900000|2025-06-10 11:45:00|4821|4820|4818|4817|4823|4821|4818|4817|2370
1749556200000|2025-06-10 11:50:00|4817|4816|4820|4819|4821|4819|4816|4815|881
1749556500000|2025-06-10 11:55:00|4821|4820|4815|4814|4821|4820|4814|4813|2630
1749556800000|2025-06-10 12:00:00|4817|4816|4813|4811|4819|4817|4812|4811|2432
1749557100000|2025-06-10 12:05:00|4812|4810|4810|4808|4812|4810|4806|4805|1085
1749557400000|2025-06-10 12:10:00|4809|4809|4812|4810|4812|4811|4809|4807|1365
1749557700000|2025-06-10 12:15:00|4811|4811|4811|4809|4817|4815|4810|4809|1392
1749558000000|2025-06-10 12:20:00|4810|4810|4806|4804|4810|4810|4801|4800|3512
1749558300000|2025-06-10 12:25:00|4807|4805|4804|4803|4807|4806|4802|4801|1802
1749558600000|2025-06-10 12:30:00|4805|4804|4802|4801|4808|4807|4800|4798|2420
1749558900000|2025-06-10 12:35:00|4803|4802|4803|4802|4810|4808|4800|4799|1508
1749559200000|2025-06-10 12:40:00|4804|4801|4808|4807|4810|4809|4800|4798|3280
1749559500000|2025-06-10 12:45:00|4807|4806|4811|4810|4814|4813|4807|4805|1364
1749559800000|2025-06-10 12:50:00|4810|4809|4807|4805|4810|4809|4806|4804|1738
1749560100000|2025-06-10 12:55:00|4806|4804|4803|4802|4810|4808|4803|4802|1632
1749560400000|2025-06-10 13:00:00|4804|4803|4807|4805|4809|4808|4801|4800|2748
1749560700000|2025-06-10 13:05:00|4806|4804|4808|4807|4810|4808|4806|4804|2711
1749561000000|2025-06-10 13:10:00|4807|4806|4804|4803|4808|4807|4801|4800|2932
1749561300000|2025-06-10 13:15:00|4805|4804|4806|4805|4808|4807|4803|4802|1458
1749561600000|2025-06-10 13:20:00|4805|4804|4798|4796|4806|4805|4797|4796|2871
1749561900000|2025-06-10 13:25:00|4797|4795|4793|4791|4801|4800|4792|4790|2082
1749562200000|2025-06-10 13:30:00|4789|4788|4793|4791|4797|4795|4786|4785|6686
1749562500000|2025-06-10 13:35:00|4792|4790|4801|4800|4801|4800|4788|4787|1961
1749562800000|2025-06-10 13:40:00|4802|4799|4818|4816|4818|4817|4801|4799|5454
1749563100000|2025-06-10 13:45:00|4817|4815|4820|4819|4821|4819|4815|4814|3363
1749563400000|2025-06-10 13:50:00|4819|4818|4816|4815|4820|4819|4814|4812|3961
1749563700000|2025-06-10 13:55:00|4815|4813|4814|4813|4821|4819|4814|4812|2739
1749564000000|2025-06-10 14:00:00|4813|4812|4812|4810|4817|4816|4807|4806|2971
1749564300000|2025-06-10 14:05:00|4811|4808|4806|4805|4811|4809|4805|4804|2162
1749564600000|2025-06-10 14:10:00|4807|4806|4799|4798|4810|4809|4797|4795|3389
1749564900000|2025-06-10 14:15:00|4798|4796|4791|4790|4799|4798|4787|4786|4514
1749565200000|2025-06-10 14:20:00|4790|4789|4795|4794|4796|4794|4788|4787|3180
1749565500000|2025-06-10 14:25:00|4794|4793|4795|4794|4795|4794|4791|4790|2596
1749565800000|2025-06-10 14:30:00|4793|4791|4771|4770|4793|4791|4771|4769|5509
1749566100000|2025-06-10 14:35:00|4772|4769|4764|4763|4772|4771|4760|4759|3934
1749566400000|2025-06-10 14:40:00|4763|4762|4765|4764|4769|4767|4760|4759|4602
1749566700000|2025-06-10 14:45:00|4764|4763|4762|4761|4765|4764|4758|4756|3626
1749567000000|2025-06-10 14:50:00|4761|4759|4760|4758|4763|4761|4758|4756|3053
1749567300000|2025-06-10 14:55:00|4759|4757|4756|4754|4761|4759|4754|4753|1711
1749567600000|2025-06-10 15:00:00|4755|4755|4766|4765|4766|4765|4755|4753|3297
1749567900000|2025-06-10 15:05:00|4767|4766|4765|4764|4770|4769|4764|4763|2537
1749568200000|2025-06-10 15:10:00|4764|4763|4777|4776|4778|4777|4763|4762|1858
1749568500000|2025-06-10 15:15:00|4776|4775|4785|4784|4785|4784|4774|4773|4258
1749568800000|2025-06-10 15:20:00|4786|4783|4781|4780|4786|4783|4779|4777|2245
1749569100000|2025-06-10 15:25:00|4782|4781|4785|4784|4787|4786|4781|4780|2939
1749625200000|2025-06-11 07:00:00|4757|4756|4816|4813|4821|4818|4757|4755|6537
1749625500000|2025-06-11 07:05:00|4813|4809|4795|4793|4815|4812|4792|4791|3959
1749625800000|2025-06-11 07:10:00|4796|4794|4815|4813|4820|4817|4796|4794|4773
1749626100000|2025-06-11 07:15:00|4817|4815|4808|4806|4820|4819|4803|4801|5245
1749626400000|2025-06-11 07:20:00|4805|4803|4789|4787|4805|4803|4788|4786|793
1749626700000|2025-06-11 07:25:00|4787|4788|4780|4778|4788|4788|4775|4773|2642
1749627000000|2025-06-11 07:30:00|4781|4780|4773|4772|4785|4783|4772|4770|1820
1749627300000|2025-06-11 07:35:00|4772|4771|4781|4779|4783|4781|4772|4770|1590
1749627600000|2025-06-11 07:40:00|4780|4777|4783|4781|4785|4783|4776|4775|1934
1749627900000|2025-06-11 07:45:00|4782|4780|4785|4783|4785|4784|4778|4777|804
1749628200000|2025-06-11 07:50:00|4784|4784|4784|4782|4784|4784|4776|4775|2000
1749628500000|2025-06-11 07:55:00|4783|4783|4792|4790|4793|4791|4783|4783|1174
1749628800000|2025-06-11 08:00:00|4791|4791|4800|4798|4802|4800|4788|4787|1705
1749629100000|2025-06-11 08:05:00|4799|4799|4810|4808|4810|4808|4797|4796|2385
1749629400000|2025-06-11 08:10:00|4809|4809|4804|4803|4813|4811|4804|4802|1746
1749629700000|2025-06-11 08:15:00|4805|4804|4806|4804|4811|4809|4805|4803|1556
1749630000000|2025-06-11 08:20:00|4805|4803|4803|4801|4807|4806|4802|4801|1800
1749630300000|2025-06-11 08:25:00|4802|4802|4799|4798|4802|4802|4798|4796|691
1749630600000|2025-06-11 08:30:00|4798|4797|4796|4794|4799|4797|4794|4793|1231
1749630900000|2025-06-11 08:35:00|4795|4795|4786|4785|4796|4795|4784|4783|1610
1749631200000|2025-06-11 08:40:00|4787|4786|4783|4782|4790|4788|4783|4782|1097
1749631500000|2025-06-11 08:45:00|4784|4783|4783|4782|4786|4785|4781|4780|1604
1749631800000|2025-06-11 08:50:00|4785|4783|4792|4790|4792|4790|4785|4783|1522
1749632100000|2025-06-11 08:55:00|4791|4791|4791|4790|4794|4792|4789|4788|1810
1749632400000|2025-06-11 09:00:00|4793|4791|4793|4792|4798|4796|4792|4791|1378
1749632700000|2025-06-11 09:05:00|4795|4793|4788|4787|4795|4793|4787|4785|1436
1749633000000|2025-06-11 09:10:00|4787|4786|4801|4799|4801|4799|4787|4786|764
1749633300000|2025-06-11 09:15:00|4800|4798|4805|4803|4805|4803|4800|4798|1075
1749633600000|2025-06-11 09:20:00|4806|4804|4805|4803|4808|4806|4803|4801|2698
1749633900000|2025-06-11 09:25:00|4804|4804|4808|4806|4808|4807|4804|4803|335
1749634200000|2025-06-11 09:30:00|4809|4807|4804|4803|4809|4808|4804|4803|900
1749634500000|2025-06-11 09:35:00|4805|4804|4802|4800|4805|4804|4801|4800|620
1749634800000|2025-06-11 09:40:00|4801|4802|4799|4798|4805|4804|4799|4798|671
1749635100000|2025-06-11 09:45:00|4798|4797|4798|4796|4800|4798|4797|4796|730
1749635400000|2025-06-11 09:50:00|4797|4795|4801|4799|4801|4800|4794|4793|983
1749635700000|2025-06-11 09:55:00|4800|4800|4807|4806|4807|4806|4799|4797|1324
1749636000000|2025-06-11 10:00:00|4808|4807|4803|4802|4810|4809|4802|4801|1536
1749636300000|2025-06-11 10:05:00|4804|4801|4809|4807|4809|4808|4803|4801|1896
1749636600000|2025-06-11 10:10:00|4808|4806|4814|4813|4815|4813|4805|4804|1901
1749636900000|2025-06-11 10:15:00|4815|4812|4818|4817|4819|4817|4815|4812|746
1749637200000|2025-06-11 10:20:00|4820|4818|4821|4820|4824|4822|4820|4818|611
1749637500000|2025-06-11 10:25:00|4820|4819|4815|4814|4820|4820|4814|4813|1103
1749637800000|2025-06-11 10:30:00|4814|4813|4815|4814|4818|4816|4814|4813|773
1749638100000|2025-06-11 10:35:00|4818|4816|4815|4814|4818|4817|4813|4811|1751
1749638400000|2025-06-11 10:40:00|4816|4815|4823|4822|4824|4822|4811|4809|4178
1749638700000|2025-06-11 10:45:00|4822|4821|4819|4818|4823|4822|4818|4816|2363
1749639000000|2025-06-11 10:50:00|4820|4819|4818|4816|4821|4820|4815|4814|2481
1749639300000|2025-06-11 10:55:00|4816|4817|4815|4814|4818|4817|4813|4811|601
1749639600000|2025-06-11 11:00:00|4817|4815|4817|4815|4820|4818|4815|4814|1944
1749639900000|2025-06-11 11:05:00|4816|4814|4813|4812|4817|4816|4813|4812|377
1749640200000|2025-06-11 11:10:00|4812|4811|4809|4808|4813|4811|4809|4808|601
1749640500000|2025-06-11 11:15:00|4810|4809|4808|4806|4814|4813|4807|4806|1385
1749640800000|2025-06-11 11:20:00|4807|4805|4807|4806|4808|4806|4804|4803|877
1749641100000|2025-06-11 11:25:00|4806|4805|4811|4810|4812|4811|4805|4804|1635
1749641400000|2025-06-11 11:30:00|4812|4811|4813|4812|4816|4815|4810|4809|836
1749641700000|2025-06-11 11:35:00|4812|4811|4810|4809|4813|4812|4810|4809|615
1749642000000|2025-06-11 11:40:00|4814|4808|4816|4815|4816|4815|4811|4808|1361
1749642300000|2025-06-11 11:45:00|4817|4816|4816|4814|4817|4816|4814|4813|858
1749642600000|2025-06-11 11:50:00|4817|4815|4819|4817|4819|4817|4815|4813|1165
1749642900000|2025-06-11 11:55:00|4820|4818|4818|4816|4821|4819|4817|4816|1044
1749643200000|2025-06-11 12:00:00|4819|4817|4822|4819|4827|4826|4803|4801|11407
1749643500000|2025-06-11 12:05:00|4821|4821|4817|4815|4824|4822|4809|4807|3827
1749643800000|2025-06-11 12:10:00|4815|4814|4818|4816|4821|4819|4815|4813|1552
1749644100000|2025-06-11 12:15:00|4817|4817|4810|4808|4818|4817|4808|4806|1447
1749644400000|2025-06-11 12:20:00|4811|4809|4816|4814|4816|4814|4810|4809|707
1749644700000|2025-06-11 12:25:00|4817|4815|4820|4818|4821|4819|4817|4815|1684
1749645000000|2025-06-11 12:30:00|4825|4823|4819|4817|4834|4829|4814|4812|5539
1749645300000|2025-06-11 12:35:00|4818|4816|4819|4818|4825|4823|4816|4815|1790
1749645600000|2025-06-11 12:40:00|4816|4817|4809|4808|4818|4817|4807|4805|2033
1749645900000|2025-06-11 12:45:00|4810|4807|4806|4805|4810|4808|4803|4802|1114
1749646200000|2025-06-11 12:50:00|4807|4806|4812|4810|4814|4812|4807|4805|780
1749646500000|2025-06-11 12:55:00|4813|4811|4809|4808|4813|4811|4809|4808|493
1749646800000|2025-06-11 13:00:00|4811|4809|4807|4806|4813|4812|4807|4806|996
1749647100000|2025-06-11 13:05:00|4806|4805|4801|4800|4808|4807|4801|4800|1287
1749647400000|2025-06-11 13:10:00|4802|4798|4806|4804|4808|4806|4798|4797|2689
1749647700000|2025-06-11 13:15:00|4807|4805|4806|4805|4808|4806|4805|4804|471
1749648000000|2025-06-11 13:20:00|4807|4806|4806|4805|4807|4806|4803|4802|446
1749648300000|2025-06-11 13:25:00|4805|4804|4801|4800|4806|4805|4801|4800|1262
1749648600000|2025-06-11 13:30:00|4802|4801|4788|4787|4805|4804|4785|4784|3265
1749648900000|2025-06-11 13:35:00|4789|4788|4773|4771|4790|4788|4768|4766|4325
1749649200000|2025-06-11 13:40:00|4772|4772|4784|4783|4792|4790|4771|4770|4438
1749649500000|2025-06-11 13:45:00|4783|4782|4797|4795|4797|4795|4782|4781|2383
1749649800000|2025-06-11 13:50:00|4796|4794|4803|4801|4803|4801|4795|4794|2157
1749650100000|2025-06-11 13:55:00|4802|4800|4810|4809|4812|4811|4801|4800|1321
1749650400000|2025-06-11 14:00:00|4811|4808|4805|4803|4812|4811|4803|4802|2023
1749650700000|2025-06-11 14:05:00|4806|4804|4809|4808|4810|4809|4806|4804|1027
1749651000000|2025-06-11 14:10:00|4810|4807|4809|4808|4811|4809|4805|4804|2677
1749651300000|2025-06-11 14:15:00|4810|4809|4806|4804|4811|4810|4803|4802|2677
1749651600000|2025-06-11 14:20:00|4807|4805|4803|4801|4807|4806|4802|4800|1285
1749651900000|2025-06-11 14:25:00|4804|4802|4804|4803|4806|4804|4802|4800|1095
1749652200000|2025-06-11 14:30:00|4805|4804|4807|4806|4808|4807|4805|4804|2009
1749652500000|2025-06-11 14:35:00|4803|4802|4810|4809|4810|4809|4803|4802|1119
1749652800000|2025-06-11 14:40:00|4809|4808|4809|4808|4811|4810|4806|4805|1967
1749653100000|2025-06-11 14:45:00|4808|4807|4809|4808|4809|4808|4804|4803|751
1749653400000|2025-06-11 14:50:00|4810|4809|4806|4804|4810|4809|4805|4804|2219
1749653700000|2025-06-11 14:55:00|4805|4803|4797|4796|4809|4807|4797|4796|2495
1749654000000|2025-06-11 15:00:00|4796|4794|4802|4800|4804|4802|4796|4794|2251
1749654300000|2025-06-11 15:05:00|4801|4801|4798|4797|4805|4804|4789|4788|7282
1749654600000|2025-06-11 15:10:00|4797|4796|4801|4800|4802|4800|4797|4796|3427
1749654900000|2025-06-11 15:15:00|4802|4801|4803|4801|4804|4802|4798|4797|1772
1749655200000|2025-06-11 15:20:00|4802|4802|4805|4804|4810|4808|4802|4801|3519
1749655500000|2025-06-11 15:25:00|4804|4803|4800|4798|4805|4804|4799|4798|6871
1749711600000|2025-06-12 07:00:00|4744|4740|4768|4765|4768|4766|4744|4740|5941
1749711900000|2025-06-12 07:05:00|4766|4764|4773|4770|4775|4772|4760|4757|1793
1749712200000|2025-06-12 07:10:00|4774|4771|4776|4775|4779|4777|4767|4766|2003
1749712500000|2025-06-12 07:15:00|4777|4776|4778|4777|4780|4779|4771|4770|1661
1749712800000|2025-06-12 07:20:00|4779|4778|4796|4794|4796|4795|4779|4777|3102
1749713100000|2025-06-12 07:25:00|4793|4795|4793|4791|4794|4795|4784|4783|1608
1749713400000|2025-06-12 07:30:00|4792|4790|4784|4782|4792|4790|4779|4778|4185
1749713700000|2025-06-12 07:35:00|4783|4783|4783|4781|4787|4785|4778|4777|949
1749714000000|2025-06-12 07:40:00|4782|4780|4788|4787|4790|4788|4781|4779|1053
1749714300000|2025-06-12 07:45:00|4790|4788|4789|4787|4793|4791|4782|4780|2346
1749714600000|2025-06-12 07:50:00|4790|4788|4771|4769|4790|4788|4769|4767|1525
1749714900000|2025-06-12 07:55:00|4769|4768|4773|4771|4780|4778|4768|4767|2030
1749715200000|2025-06-12 08:00:00|4772|4772|4764|4763|4778|4776|4760|4759|2404
1749715500000|2025-06-12 08:05:00|4763|4761|4764|4763|4768|4766|4761|4760|1433
1749715800000|2025-06-12 08:10:00|4765|4765|4771|4770|4775|4773|4764|4763|3644
1749716100000|2025-06-12 08:15:00|4769|4768|4766|4764|4769|4768|4757|4756|1727
1749716400000|2025-06-12 08:20:00|4767|4765|4766|4764|4769|4768|4760|4759|1551
1749716700000|2025-06-12 08:25:00|4765|4763|4773|4772|4778|4776|4764|4763|2265
1749717000000|2025-06-12 08:30:00|4774|4773|4780|4778|4782|4781|4773|4772|1274
1749717300000|2025-06-12 08:35:00|4781|4779|4794|4793|4794|4793|4780|4779|2219
1749717600000|2025-06-12 08:40:00|4793|4792|4796|4795|4804|4802|4790|4789|3010
1749717900000|2025-06-12 08:45:00|4797|4796|4804|4802|4807|4805|4797|4796|1312
1749718200000|2025-06-12 08:50:00|4805|4803|4809|4808|4812|4811|4800|4798|1077
1749718500000|2025-06-12 08:55:00|4811|4810|4805|4804|4814|4812|4805|4804|1581
1749718800000|2025-06-12 09:00:00|4804|4802|4809|4808|4809|4808|4800|4799|1843
1749719100000|2025-06-12 09:05:00|4810|4809|4811|4810|4812|4811|4807|4806|1466
1749719400000|2025-06-12 09:10:00|4810|4809|4819|4818|4822|4820|4810|4808|1609
1749719700000|2025-06-12 09:15:00|4817|4817|4817|4816|4823|4821|4815|4814|2298
1749720000000|2025-06-12 09:20:00|4816|4815|4806|4805|4817|4816|4805|4804|2031
1749720300000|2025-06-12 09:25:00|4808|4807|4804|4802|4808|4807|4800|4799|1830
1749720600000|2025-06-12 09:30:00|4803|4801|4804|4803|4806|4804|4795|4794|1702
1749720900000|2025-06-12 09:35:00|4805|4804|4801|4800|4808|4807|4800|4798|2765
1749721200000|2025-06-12 09:40:00|4800|4799|4803|4801|4804|4802|4796|4795|4214
1749721500000|2025-06-12 09:45:00|4801|4800|4798|4797|4804|4803|4795|4794|5201
1749721800000|2025-06-12 09:50:00|4796|4795|4794|4793|4797|4796|4789|4788|9564
1749722100000|2025-06-12 09:55:00|4793|4791|4792|4790|4797|4796|4790|4789|2062
1749722400000|2025-06-12 10:00:00|4791|4789|4793|4792|4796|4795|4785|4784|1411
1749722700000|2025-06-12 10:05:00|4795|4791|4794|4793|4796|4795|4794|4791|198
1749723000000|2025-06-12 10:10:00|4796|4795|4795|4793|4796|4795|4792|4790|829
1749723300000|2025-06-12 10:15:00|4796|4794|4794|4792|4799|4798|4792|4790|909
1749723600000|2025-06-12 10:20:00|4793|4793|4784|4782|4793|4793|4779|4778|2377
1749723900000|2025-06-12 10:25:00|4783|4781|4791|4790|4791|4790|4782|4780|1796
1749724200000|2025-06-12 10:30:00|4793|4791|4795|4794|4799|4798|4793|4791|1038
1749724500000|2025-06-12 10:35:00|4796|4795|4798|4797|4802|4800|4796|4795|1319
1749724800000|2025-06-12 10:40:00|4797|4796|4791|4789|4797|4797|4791|4789|292
1749725100000|2025-06-12 10:45:00|4792|4790|4795|4794|4797|4795|4792|4790|142
1749725400000|2025-06-12 10:50:00|4796|4793|4799|4798|4803|4802|4796|4793|2492
1749725700000|2025-06-12 10:55:00|4798|4797|4800|4798|4800|4798|4794|4792|601
1749726000000|2025-06-12 11:00:00|4799|4797|4797|4795|4801|4799|4796|4794|521
1749726300000|2025-06-12 11:05:00|4796|4794|4801|4799|4801|4799|4795|4793|964
1749726600000|2025-06-12 11:10:00|4802|4800|4799|4798|4802|4800|4799|4797|208
1749726900000|2025-06-12 11:15:00|4798|4797|4803|4801|4803|4801|4798|4797|1106
1749727200000|2025-06-12 11:20:00|4804|4802|4806|4804|4808|4806|4803|4801|528
1749727500000|2025-06-12 11:25:00|4805|4803|4806|4805|4807|4806|4805|4803|599
1749727800000|2025-06-12 11:30:00|4805|4804|4811|4809|4813|4811|4805|4804|1032
1749728100000|2025-06-12 11:35:00|4810|4810|4809|4807|4811|4810|4808|4807|943
1749728400000|2025-06-12 11:40:00|4808|4808|4822|4820|4822|4821|4808|4808|539
1749728700000|2025-06-12 11:45:00|4821|4821|4823|4821|4824|4822|4820|4818|1457
1749729000000|2025-06-12 11:50:00|4822|4820|4823|4821|4825|4824|4819|4818|1516
1749729300000|2025-06-12 11:55:00|4822|4820|4822|4821|4824|4823|4820|4819|2124
1749729600000|2025-06-12 12:00:00|4824|4820|4828|4826|4829|4828|4823|4820|695
1749729900000|2025-06-12 12:05:00|4827|4827|4825|4823|4828|4827|4823|4822|446
1749730200000|2025-06-12 12:10:00|4824|4824|4829|4828|4830|4829|4824|4824|428
1749730500000|2025-06-12 12:15:00|4830|4829|4842|4840|4843|4841|4825|4824|2203
1749730800000|2025-06-12 12:20:00|4843|4841|4836|4834|4843|4842|4834|4833|1151
1749731100000|2025-06-12 12:25:00|4835|4835|4838|4835|4839|4838|4835|4833|879
1749731400000|2025-06-12 12:30:00|4839|4836|4837|4835|4841|4839|4834|4833|1807
1749731700000|2025-06-12 12:35:00|4836|4836|4838|4836|4838|4837|4834|4833|538
1749732000000|2025-06-12 12:40:00|4839|4837|4840|4839|4842|4841|4837|4836|1604
1749732300000|2025-06-12 12:45:00|4842|4840|4839|4837|4845|4844|4839|4837|1353
1749732600000|2025-06-12 12:50:00|4838|4835|4838|4837|4842|4841|4836|4835|2571
1749732900000|2025-06-12 12:55:00|4839|4838|4842|4841|4842|4841|4838|4837|838
1749733200000|2025-06-12 13:00:00|4841|4840|4844|4843|4847|4845|4839|4838|2320
1749733500000|2025-06-12 13:05:00|4843|4842|4846|4845|4848|4846|4841|4839|412
1749733800000|2025-06-12 13:10:00|4845|4844|4848|4846|4849|4848|4842|4841|1077
1749734100000|2025-06-12 13:15:00|4847|4845|4850|4849|4850|4849|4844|4843|1595
1749734400000|2025-06-12 13:20:00|4849|4848|4852|4851|4853|4852|4849|4848|2621
1749734700000|2025-06-12 13:25:00|4851|4850|4854|4853|4856|4855|4849|4848|1277
1749735000000|2025-06-12 13:30:00|4852|4851|4856|4854|4858|4856|4848|4847|4640
1749735300000|2025-06-12 13:35:00|4855|4856|4859|4857|4859|4858|4852|4850|1749
1749735600000|2025-06-12 13:40:00|4858|4858|4872|4871|4872|4871|4858|4857|1811
1749735900000|2025-06-12 13:45:00|4873|4870|4863|4861|4873|4870|4859|4858|4210
1749736200000|2025-06-12 13:50:00|4864|4863|4872|4871|4872|4871|4862|4861|2396
1749736500000|2025-06-12 13:55:00|4873|4870|4875|4873|4876|4874|4865|4863|3586
1749736800000|2025-06-12 14:00:00|4873|4871|4879|4877|4886|4884|4873|4871|3783
1749737100000|2025-06-12 14:05:00|4880|4878|4886|4884|4886|4885|4875|4873|3167
1749737400000|2025-06-12 14:10:00|4887|4885|4882|4881|4888|4886|4879|4878|4108
1749737700000|2025-06-12 14:15:00|4881|4880|4886|4884|4887|4886|4880|4879|1797
1749738000000|2025-06-12 14:20:00|4885|4885|4884|4883|4885|4885|4881|4880|1904
1749738300000|2025-06-12 14:25:00|4883|4882|4885|4884|4887|4885|4882|4881|1730
1749738600000|2025-06-12 14:30:00|4886|4885|4886|4884|4889|4888|4883|4882|2252
1749738900000|2025-06-12 14:35:00|4885|4883|4892|4891|4894|4893|4882|4881|2651
1749739200000|2025-06-12 14:40:00|4891|4890|4892|4891|4894|4893|4891|4889|4377
1749739500000|2025-06-12 14:45:00|4891|4890|4888|4887|4893|4892|4882|4880|5140
1749739800000|2025-06-12 14:50:00|4887|4886|4884|4882|4888|4887|4880|4879|3351
1749740100000|2025-06-12 14:55:00|4883|4881|4883|4882|4885|4884|4883|4881|2355
1749740400000|2025-06-12 15:00:00|4884|4881|4884|4883|4886|4885|4882|4881|1298
1749740700000|2025-06-12 15:05:00|4885|4884|4885|4884|4887|4885|4883|4882|905
1749741000000|2025-06-12 15:10:00|4884|4883|4886|4885|4886|4885|4881|4880|3537
1749741300000|2025-06-12 15:15:00|4885|4884|4881|4879|4885|4884|4880|4879|5071
1749741600000|2025-06-12 15:20:00|4880|4880|4875|4874|4882|4881|4875|4874|3483
1749741900000|2025-06-12 15:25:00|4874|4873|4868|4867|4876|4875|4867|4866|5549
1749711600000|2025-06-12 07:00:00|4744|4740|4768|4765|4768|4766|4744|4740|5941
1749711900000|2025-06-12 07:05:00|4766|4764|4773|4770|4775|4772|4760|4757|1793
1749712200000|2025-06-12 07:10:00|4774|4771|4776|4775|4779|4777|4767|4766|2003
1749712500000|2025-06-12 07:15:00|4777|4776|4778|4777|4780|4779|4771|4770|1661
1749712800000|2025-06-12 07:20:00|4779|4778|4796|4794|4796|4795|4779|4777|3102
1749713100000|2025-06-12 07:25:00|4793|4795|4793|4791|4794|4795|4784|4783|1608
1749713400000|2025-06-12 07:30:00|4792|4790|4784|4782|4792|4790|4779|4778|4185
1749713700000|2025-06-12 07:35:00|4783|4783|4783|4781|4787|4785|4778|4777|949
1749714000000|2025-06-12 07:40:00|4782|4780|4788|4787|4790|4788|4781|4779|1053
1749714300000|2025-06-12 07:45:00|4790|4788|4789|4787|4793|4791|4782|4780|2346
1749714600000|2025-06-12 07:50:00|4790|4788|4771|4769|4790|4788|4769|4767|1525
1749714900000|2025-06-12 07:55:00|4769|4768|4773|4771|4780|4778|4768|4767|2030
1749715200000|2025-06-12 08:00:00|4772|4772|4764|4763|4778|4776|4760|4759|2404
1749715500000|2025-06-12 08:05:00|4763|4761|4764|4763|4768|4766|4761|4760|1433
1749715800000|2025-06-12 08:10:00|4765|4765|4771|4770|4775|4773|4764|4763|3644
1749716100000|2025-06-12 08:15:00|4769|4768|4766|4764|4769|4768|4757|4756|1727
1749716400000|2025-06-12 08:20:00|4767|4765|4766|4764|4769|4768|4760|4759|1551
1749716700000|2025-06-12 08:25:00|4765|4763|4773|4772|4778|4776|4764|4763|2265
1749717000000|2025-06-12 08:30:00|4774|4773|4780|4778|4782|4781|4773|4772|1274
1749717300000|2025-06-12 08:35:00|4781|4779|4794|4793|4794|4793|4780|4779|2219
1749717600000|2025-06-12 08:40:00|4793|4792|4796|4795|4804|4802|4790|4789|3010
1749717900000|2025-06-12 08:45:00|4797|4796|4804|4802|4807|4805|4797|4796|1312
1749718200000|2025-06-12 08:50:00|4805|4803|4809|4808|4812|4811|4800|4798|1077
1749718500000|2025-06-12 08:55:00|4811|4810|4805|4804|4814|4812|4805|4804|1581
1749718800000|2025-06-12 09:00:00|4804|4802|4809|4808|4809|4808|4800|4799|1843
1749719100000|2025-06-12 09:05:00|4810|4809|4811|4810|4812|4811|4807|4806|1466
1749719400000|2025-06-12 09:10:00|4810|4809|4819|4818|4822|4820|4810|4808|1609
1749719700000|2025-06-12 09:15:00|4817|4817|4817|4816|4823|4821|4815|4814|2298
1749720000000|2025-06-12 09:20:00|4816|4815|4806|4805|4817|4816|4805|4804|2031
1749720300000|2025-06-12 09:25:00|4808|4807|4804|4802|4808|4807|4800|4799|1830
1749720600000|2025-06-12 09:30:00|4803|4801|4804|4803|4806|4804|4795|4794|1702
1749720900000|2025-06-12 09:35:00|4805|4804|4801|4800|4808|4807|4800|4798|2765
1749721200000|2025-06-12 09:40:00|4800|4799|4803|4801|4804|4802|4796|4795|4214
1749721500000|2025-06-12 09:45:00|4801|4800|4798|4797|4804|4803|4795|4794|5201
1749721800000|2025-06-12 09:50:00|4796|4795|4794|4793|4797|4796|4789|4788|9564
1749722100000|2025-06-12 09:55:00|4793|4791|4792|4790|4797|4796|4790|4789|2062
1749722400000|2025-06-12 10:00:00|4791|4789|4793|4792|4796|4795|4785|4784|1411
1749722700000|2025-06-12 10:05:00|4795|4791|4794|4793|4796|4795|4794|4791|198
1749723000000|2025-06-12 10:10:00|4796|4795|4795|4793|4796|4795|4792|4790|829
1749723300000|2025-06-12 10:15:00|4796|4794|4794|4792|4799|4798|4792|4790|909
1749723600000|2025-06-12 10:20:00|4793|4793|4784|4782|4793|4793|4779|4778|2377
1749723900000|2025-06-12 10:25:00|4783|4781|4791|4790|4791|4790|4782|4780|1796
1749724200000|2025-06-12 10:30:00|4793|4791|4795|4794|4799|4798|4793|4791|1038
1749724500000|2025-06-12 10:35:00|4796|4795|4798|4797|4802|4800|4796|4795|1319
1749724800000|2025-06-12 10:40:00|4797|4796|4791|4789|4797|4797|4791|4789|292
1749725100000|2025-06-12 10:45:00|4792|4790|4795|4794|4797|4795|4792|4790|142
1749725400000|2025-06-12 10:50:00|4796|4793|4799|4798|4803|4802|4796|4793|2492
1749725700000|2025-06-12 10:55:00|4798|4797|4800|4798|4800|4798|4794|4792|601
1749726000000|2025-06-12 11:00:00|4799|4797|4797|4795|4801|4799|4796|4794|521
1749726300000|2025-06-12 11:05:00|4796|4794|4801|4799|4801|4799|4795|4793|964
1749726600000|2025-06-12 11:10:00|4802|4800|4799|4798|4802|4800|4799|4797|208
1749726900000|2025-06-12 11:15:00|4798|4797|4803|4801|4803|4801|4798|4797|1106
1749727200000|2025-06-12 11:20:00|4804|4802|4806|4804|4808|4806|4803|4801|528
1749727500000|2025-06-12 11:25:00|4805|4803|4806|4805|4807|4806|4805|4803|599
1749727800000|2025-06-12 11:30:00|4805|4804|4811|4809|4813|4811|4805|4804|1032
1749728100000|2025-06-12 11:35:00|4810|4810|4809|4807|4811|4810|4808|4807|943
1749728400000|2025-06-12 11:40:00|4808|4808|4822|4820|4822|4821|4808|4808|539
1749728700000|2025-06-12 11:45:00|4821|4821|4823|4821|4824|4822|4820|4818|1457
1749729000000|2025-06-12 11:50:00|4822|4820|4823|4821|4825|4824|4819|4818|1516
1749729300000|2025-06-12 11:55:00|4822|4820|4822|4821|4824|4823|4820|4819|2124
1749729600000|2025-06-12 12:00:00|4824|4820|4828|4826|4829|4828|4823|4820|695
1749729900000|2025-06-12 12:05:00|4827|4827|4825|4823|4828|4827|4823|4822|446
1749730200000|2025-06-12 12:10:00|4824|4824|4829|4828|4830|4829|4824|4824|428
1749730500000|2025-06-12 12:15:00|4830|4829|4842|4840|4843|4841|4825|4824|2203
1749730800000|2025-06-12 12:20:00|4843|4841|4836|4834|4843|4842|4834|4833|1151
1749731100000|2025-06-12 12:25:00|4835|4835|4838|4835|4839|4838|4835|4833|879
1749731400000|2025-06-12 12:30:00|4839|4836|4837|4835|4841|4839|4834|4833|1807
1749731700000|2025-06-12 12:35:00|4836|4836|4838|4836|4838|4837|4834|4833|538
1749732000000|2025-06-12 12:40:00|4839|4837|4840|4839|4842|4841|4837|4836|1604
1749732300000|2025-06-12 12:45:00|4842|4840|4839|4837|4845|4844|4839|4837|1353
1749732600000|2025-06-12 12:50:00|4838|4835|4838|4837|4842|4841|4836|4835|2571
1749732900000|2025-06-12 12:55:00|4839|4838|4842|4841|4842|4841|4838|4837|838
1749733200000|2025-06-12 13:00:00|4841|4840|4844|4843|4847|4845|4839|4838|2320
1749733500000|2025-06-12 13:05:00|4843|4842|4846|4845|4848|4846|4841|4839|412
1749733800000|2025-06-12 13:10:00|4845|4844|4848|4846|4849|4848|4842|4841|1077
1749734100000|2025-06-12 13:15:00|4847|4845|4850|4849|4850|4849|4844|4843|1595
1749734400000|2025-06-12 13:20:00|4849|4848|4852|4851|4853|4852|4849|4848|2621
1749734700000|2025-06-12 13:25:00|4851|4850|4854|4853|4856|4855|4849|4848|1277
1749735000000|2025-06-12 13:30:00|4852|4851|4856|4854|4858|4856|4848|4847|4640
1749735300000|2025-06-12 13:35:00|4855|4856|4859|4857|4859|4858|4852|4850|1749
1749735600000|2025-06-12 13:40:00|4858|4858|4872|4871|4872|4871|4858|4857|1811
1749735900000|2025-06-12 13:45:00|4873|4870|4863|4861|4873|4870|4859|4858|4210
1749736200000|2025-06-12 13:50:00|4864|4863|4872|4871|4872|4871|4862|4861|2396
1749736500000|2025-06-12 13:55:00|4873|4870|4875|4873|4876|4874|4865|4863|3586
1749736800000|2025-06-12 14:00:00|4873|4871|4879|4877|4886|4884|4873|4871|3783
1749737100000|2025-06-12 14:05:00|4880|4878|4886|4884|4886|4885|4875|4873|3167
1749737400000|2025-06-12 14:10:00|4887|4885|4882|4881|4888|4886|4879|4878|4108
1749737700000|2025-06-12 14:15:00|4881|4880|4886|4884|4887|4886|4880|4879|1797
1749738000000|2025-06-12 14:20:00|4885|4885|4884|4883|4885|4885|4881|4880|1904
1749738300000|2025-06-12 14:25:00|4883|4882|4885|4884|4887|4885|4882|4881|1730
1749738600000|2025-06-12 14:30:00|4886|4885|4886|4884|4889|4888|4883|4882|2252
1749738900000|2025-06-12 14:35:00|4885|4883|4892|4891|4894|4893|4882|4881|2651
1749739200000|2025-06-12 14:40:00|4891|4890|4892|4891|4894|4893|4891|4889|4377
1749739500000|2025-06-12 14:45:00|4891|4890|4888|4887|4893|4892|4882|4880|5140
1749739800000|2025-06-12 14:50:00|4887|4886|4884|4882|4888|4887|4880|4879|3351
1749740100000|2025-06-12 14:55:00|4883|4881|4883|4882|4885|4884|4883|4881|2355
1749740400000|2025-06-12 15:00:00|4884|4881|4884|4883|4886|4885|4882|4881|1298
1749740700000|2025-06-12 15:05:00|4885|4884|4885|4884|4887|4885|4883|4882|905
1749741000000|2025-06-12 15:10:00|4884|4883|4886|4885|4886|4885|4881|4880|3537
1749741300000|2025-06-12 15:15:00|4885|4884|4881|4879|4885|4884|4880|4879|5071
1749741600000|2025-06-12 15:20:00|4880|4880|4875|4874|4882|4881|4875|4874|3483
1749741900000|2025-06-12 15:25:00|4874|4873|4868|4867|4876|4875|4867|4866|5549
1749798000000|2025-06-13 07:00:00|4783|4780|4786|4783|4794|4789|4771|4767|6493
1749798300000|2025-06-13 07:05:00|4785|4787|4783|4781|4792|4790|4773|4771|6322
1749798600000|2025-06-13 07:10:00|4782|4780|4779|4777|4785|4783|4773|4772|3905
1749798900000|2025-06-13 07:15:00|4778|4776|4773|4772|4791|4789|4773|4772|4274
1749799200000|2025-06-13 07:20:00|4772|4771|4784|4782|4787|4785|4767|4765|7844
1749799500000|2025-06-13 07:25:00|4783|4779|4784|4782|4786|4785|4778|4777|3265
1749799800000|2025-06-13 07:30:00|4783|4780|4791|4789|4792|4790|4781|4780|3053
1749800100000|2025-06-13 07:35:00|4790|4788|4814|4812|4818|4816|4789|4788|6946
1749800400000|2025-06-13 07:40:00|4815|4813|4823|4821|4828|4826|4811|4809|3772
1749800700000|2025-06-13 07:45:00|4822|4822|4811|4809|4824|4823|4808|4807|2566
1749801000000|2025-06-13 07:50:00|4810|4808|4816|4815|4819|4818|4806|4805|1631
1749801300000|2025-06-13 07:55:00|4817|4816|4815|4814|4821|4820|4812|4810|1473
1749801600000|2025-06-13 08:00:00|4818|4813|4815|4813|4828|4826|4813|4812|2179
1749801900000|2025-06-13 08:05:00|4816|4814|4815|4814|4823|4822|4812|4811|1365
1749802200000|2025-06-13 08:10:00|4816|4813|4816|4815|4821|4819|4812|4811|2390
1749802500000|2025-06-13 08:15:00|4817|4816|4823|4821|4824|4823|4816|4815|1847
1749802800000|2025-06-13 08:20:00|4822|4820|4820|4818|4823|4821|4812|4811|3431
1749803100000|2025-06-13 08:25:00|4819|4817|4813|4811|4823|4821|4805|4804|3820
1749803400000|2025-06-13 08:30:00|4812|4810|4813|4811|4814|4812|4802|4800|2360
1749803700000|2025-06-13 08:35:00|4814|4812|4807|4805|4817|4815|4806|4805|2377
1749804000000|2025-06-13 08:40:00|4806|4806|4803|4802|4809|4807|4798|4797|2637
1749804300000|2025-06-13 08:45:00|4804|4801|4800|4799|4806|4805|4796|4795|2152
1749804600000|2025-06-13 08:50:00|4801|4800|4801|4800|4805|4804|4800|4798|3999
1749804900000|2025-06-13 08:55:00|4802|4801|4798|4796|4803|4802|4798|4796|993
1749805200000|2025-06-13 09:00:00|4799|4797|4810|4809|4814|4812|4799|4797|1593
1749805500000|2025-06-13 09:05:00|4808|4806|4812|4810|4813|4812|4805|4803|1786
1749805800000|2025-06-13 09:10:00|4811|4809|4813|4812|4816|4815|4803|4802|3824
1749806100000|2025-06-13 09:15:00|4812|4811|4813|4811|4817|4815|4809|4807|1506
1749806400000|2025-06-13 09:20:00|4812|4812|4814|4813|4815|4814|4809|4808|1749
1749806700000|2025-06-13 09:25:00|4813|4812|4809|4807|4814|4813|4805|4804|1881
1749807000000|2025-06-13 09:30:00|4808|4806|4804|4802|4808|4807|4803|4802|1559
1749807300000|2025-06-13 09:35:00|4805|4803|4808|4806|4811|4810|4805|4803|1686
1749807600000|2025-06-13 09:40:00|4810|4807|4811|4810|4812|4811|4805|4804|1631
1749807900000|2025-06-13 09:45:00|4812|4811|4807|4806|4813|4811|4807|4806|1911
1749808200000|2025-06-13 09:50:00|4806|4805|4815|4814|4816|4815|4806|4804|1326
1749808500000|2025-06-13 09:55:00|4814|4812|4819|4818|4823|4822|4812|4811|5528
1749808800000|2025-06-13 10:00:00|4820|4819|4815|4813|4822|4820|4813|4812|1111
1749809100000|2025-06-13 10:05:00|4814|4815|4816|4814|4818|4816|4814|4813|2906
1749809400000|2025-06-13 10:10:00|4815|4813|4820|4818|4820|4819|4814|4813|1372
1749809700000|2025-06-13 10:15:00|4819|4817|4813|4811|4819|4817|4811|4810|2034
1749810000000|2025-06-13 10:20:00|4812|4810|4804|4802|4813|4812|4801|4800|2331
1749810300000|2025-06-13 10:25:00|4803|4803|4813|4811|4815|4814|4803|4802|2047
1749810600000|2025-06-13 10:30:00|4812|4810|4810|4809|4813|4812|4810|4809|1346
1749810900000|2025-06-13 10:35:00|4809|4808|4806|4804|4810|4809|4805|4804|1315
1749811200000|2025-06-13 10:40:00|4805|4803|4807|4806|4808|4807|4804|4803|1315
1749811500000|2025-06-13 10:45:00|4808|4807|4812|4811|4812|4811|4807|4807|1005
1749811800000|2025-06-13 10:50:00|4813|4812|4815|4814|4816|4815|4813|4812|1505
1749812100000|2025-06-13 10:55:00|4813|4812|4815|4814|4818|4816|4813|4811|1590
1749812400000|2025-06-13 11:00:00|4816|4813|4816|4815|4819|4818|4812|4810|1224
1749812700000|2025-06-13 11:05:00|4815|4814|4815|4814|4818|4817|4815|4813|2352
1749813000000|2025-06-13 11:10:00|4814|4813|4811|4809|4815|4813|4810|4808|1464
1749813300000|2025-06-13 11:15:00|4810|4810|4812|4811|4812|4811|4810|4809|666
1749813600000|2025-06-13 11:20:00|4811|4810|4815|4814|4817|4815|4811|4810|682
1749813900000|2025-06-13 11:25:00|4814|4813|4812|4811|4816|4814|4812|4811|1869
1749814200000|2025-06-13 11:30:00|4811|4810|4813|4811|4814|4812|4810|4809|1355
1749814500000|2025-06-13 11:35:00|4814|4812|4816|4814|4816|4814|4814|4812|917
1749814800000|2025-06-13 11:40:00|4815|4815|4817|4816|4818|4817|4815|4813|1475
1749815100000|2025-06-13 11:45:00|4820|4818|4822|4820|4829|4828|4819|4817|2216
1749815400000|2025-06-13 11:50:00|4823|4821|4817|4816|4826|4824|4817|4815|2852
1749815700000|2025-06-13 11:55:00|4818|4817|4813|4812|4820|4818|4813|4812|1129
1749816000000|2025-06-13 12:00:00|4814|4813|4814|4813|4815|4813|4805|4803|1631
1749816300000|2025-06-13 12:05:00|4813|4812|4812|4810|4813|4812|4810|4809|900
1749816600000|2025-06-13 12:10:00|4814|4812|4812|4811|4816|4815|4811|4809|1306
1749816900000|2025-06-13 12:15:00|4811|4810|4810|4809|4813|4811|4807|4806|763
1749817200000|2025-06-13 12:20:00|4812|4811|4805|4804|4812|4811|4803|4802|2310
1749817500000|2025-06-13 12:25:00|4806|4805|4806|4805|4808|4807|4806|4804|662
1749817800000|2025-06-13 12:30:00|4807|4804|4808|4806|4812|4811|4807|4804|1908
1749818100000|2025-06-13 12:35:00|4807|4807|4804|4803|4808|4807|4804|4803|512
1749818400000|2025-06-13 12:40:00|4803|4802|4803|4802|4806|4805|4802|4801|1243
1749818700000|2025-06-13 12:45:00|4802|4801|4802|4801|4804|4803|4800|4799|2309
1749819000000|2025-06-13 12:50:00|4803|4802|4802|4800|4805|4803|4801|4800|6768
1749819300000|2025-06-13 12:55:00|4801|4801|4801|4800|4804|4802|4800|4799|2975
1749819600000|2025-06-13 13:00:00|4800|4799|4799|4798|4802|4801|4798|4796|1437
1749819900000|2025-06-13 13:05:00|4798|4797|4800|4798|4801|4800|4798|4796|1741
1749820200000|2025-06-13 13:10:00|4799|4797|4802|4801|4803|4802|4799|4797|1132
1749820500000|2025-06-13 13:15:00|4801|4800|4799|4797|4801|4800|4798|4797|1423
1749820800000|2025-06-13 13:20:00|4798|4798|4801|4800|4803|4802|4798|4797|989
1749821100000|2025-06-13 13:25:00|4800|4799|4804|4803|4807|4805|4800|4799|1097
1749821400000|2025-06-13 13:30:00|4805|4802|4803|4802|4815|4814|4800|4799|6035
1749821700000|2025-06-13 13:35:00|4802|4801|4804|4803|4806|4805|4802|4800|3204
1749822000000|2025-06-13 13:40:00|4803|4802|4803|4802|4804|4803|4800|4799|2723
1749822300000|2025-06-13 13:45:00|4804|4803|4801|4800|4804|4803|4798|4796|2692
1749822600000|2025-06-13 13:50:00|4800|4799|4800|4799|4804|4803|4799|4797|1703
1749822900000|2025-06-13 13:55:00|4799|4798|4800|4799|4803|4801|4798|4796|1450
1749823200000|2025-06-13 14:00:00|4801|4801|4803|4802|4805|4804|4800|4799|4421
1749823500000|2025-06-13 14:05:00|4805|4803|4806|4805|4809|4807|4802|4801|2587
1749823800000|2025-06-13 14:10:00|4805|4804|4805|4803|4807|4806|4803|4801|5363
1749824100000|2025-06-13 14:15:00|4804|4804|4809|4808|4813|4811|4804|4803|3421
1749824400000|2025-06-13 14:20:00|4808|4807|4803|4801|4810|4809|4800|4799|2578
1749824700000|2025-06-13 14:25:00|4802|4802|4803|4802|4805|4804|4801|4800|1312
1749825000000|2025-06-13 14:30:00|4804|4803|4804|4803|4806|4805|4802|4801|1661
1749825300000|2025-06-13 14:35:00|4803|4802|4809|4808|4810|4809|4803|4802|2742
1749825600000|2025-06-13 14:40:00|4808|4807|4811|4810|4815|4813|4808|4807|3329
1749825900000|2025-06-13 14:45:00|4810|4809|4815|4813|4815|4814|4809|4808|3887
1749826200000|2025-06-13 14:50:00|4814|4814|4821|4820|4823|4822|4814|4814|3340
1749826500000|2025-06-13 14:55:00|4822|4821|4815|4814|4825|4824|4815|4813|3764
1749826800000|2025-06-13 15:00:00|4814|4813|4819|4818|4824|4822|4811|4810|1778
1749827100000|2025-06-13 15:05:00|4817|4815|4824|4822|4824|4822|4815|4814|2941
1749827400000|2025-06-13 15:10:00|4823|4821|4822|4821|4825|4824|4818|4817|3727
1749827700000|2025-06-13 15:15:00|4821|4820|4820|4819|4823|4822|4819|4818|3426
1749828000000|2025-06-13 15:20:00|4821|4820|4820|4819|4825|4824|4820|4819|4614
1749828300000|2025-06-13 15:25:00|4819|4818|4815|4813|4821|4820|4815|4813|4240
1750057200000|2025-06-16 07:00:00|4860|4855|4911|4908|4915|4912|4858|4854|9804
1750057500000|2025-06-16 07:05:00|4914|4911|4928|4927|4928|4927|4906|4904|8569
1750057800000|2025-06-16 07:10:00|4927|4925|4948|4947|4949|4948|4927|4925|9770
1750058100000|2025-06-16 07:15:00|4947|4946|4954|4951|4962|4960|4944|4942|7454
1750058400000|2025-06-16 07:20:00|4953|4953|4955|4954|4962|4959|4953|4952|7603
1750058700000|2025-06-16 07:25:00|4962|4960|4954|4953|4962|4961|4943|4940|7719
1750059000000|2025-06-16 07:30:00|4955|4954|4953|4952|4969|4967|4953|4952|8375
1750059300000|2025-06-16 07:35:00|4952|4950|4944|4942|4952|4950|4942|4941|3541
1750059600000|2025-06-16 07:40:00|4949|4943|4946|4943|4953|4951|4936|4935|2211
1750059900000|2025-06-16 07:45:00|4943|4942|4936|4934|4944|4942|4936|4934|1995
1750060200000|2025-06-16 07:50:00|4937|4935|4933|4931|4948|4947|4930|4928|2760
1750060500000|2025-06-16 07:55:00|4934|4932|4935|4934|4937|4936|4933|4932|2581
1750060800000|2025-06-16 08:00:00|4936|4938|4936|4935|4943|4941|4933|4931|2463
1750061100000|2025-06-16 08:05:00|4935|4934|4934|4932|4936|4935|4932|4930|3556
1750061400000|2025-06-16 08:10:00|4933|4933|4927|4925|4933|4933|4925|4923|2089
1750061700000|2025-06-16 08:15:00|4928|4927|4924|4923|4930|4928|4924|4923|2289
1750062000000|2025-06-16 08:20:00|4922|4920|4921|4919|4923|4921|4913|4911|2214
1750062300000|2025-06-16 08:25:00|4920|4918|4921|4920|4924|4923|4919|4917|1019
1750062600000|2025-06-16 08:30:00|4922|4922|4929|4928|4930|4929|4919|4917|768
1750062900000|2025-06-16 08:35:00|4928|4927|4928|4926|4930|4928|4923|4921|3686
1750063200000|2025-06-16 08:40:00|4927|4925|4934|4932|4938|4936|4926|4924|2630
1750063500000|2025-06-16 08:45:00|4933|4933|4940|4938|4942|4940|4933|4933|1771
1750063800000|2025-06-16 08:50:00|4941|4939|4928|4926|4941|4939|4927|4925|2763
1750064100000|2025-06-16 08:55:00|4929|4927|4940|4938|4941|4939|4925|4924|2368
1750064400000|2025-06-16 09:00:00|4939|4937|4932|4930|4947|4945|4932|4930|2605
1750064700000|2025-06-16 09:05:00|4928|4927|4921|4920|4929|4928|4921|4920|1941
1750065000000|2025-06-16 09:10:00|4922|4919|4922|4921|4927|4926|4919|4917|1905
1750065300000|2025-06-16 09:15:00|4923|4922|4926|4924|4930|4929|4923|4922|1757
1750065600000|2025-06-16 09:20:00|4927|4925|4927|4926|4928|4927|4923|4922|1167
1750065900000|2025-06-16 09:25:00|4928|4927|4930|4929|4933|4932|4927|4925|1703
1750066200000|2025-06-16 09:30:00|4931|4930|4934|4933|4937|4936|4931|4930|1592
1750066500000|2025-06-16 09:35:00|4933|4932|4935|4933|4938|4936|4929|4928|1950
1750066800000|2025-06-16 09:40:00|4934|4934|4930|4928|4936|4934|4928|4926|1093
1750067100000|2025-06-16 09:45:00|4929|4929|4928|4927|4932|4931|4924|4923|840
1750067400000|2025-06-16 09:50:00|4929|4928|4928|4927|4932|4930|4927|4926|934
1750067700000|2025-06-16 09:55:00|4929|4928|4932|4930|4932|4931|4928|4926|2649
1750068000000|2025-06-16 10:00:00|4933|4931|4937|4936|4940|4938|4932|4930|2338
1750068300000|2025-06-16 10:05:00|4938|4937|4938|4937|4940|4939|4935|4933|1753
1750068600000|2025-06-16 10:10:00|4939|4938|4936|4935|4940|4938|4936|4935|1263
1750068900000|2025-06-16 10:15:00|4937|4936|4939|4938|4941|4940|4936|4935|2498
1750069200000|2025-06-16 10:20:00|4938|4937|4935|4934|4939|4937|4934|4933|437
1750069500000|2025-06-16 10:25:00|4936|4935|4930|4929|4936|4935|4929|4928|1668
1750069800000|2025-06-16 10:30:00|4931|4930|4928|4927|4933|4931|4928|4926|1418
1750070100000|2025-06-16 10:35:00|4927|4926|4925|4924|4929|4928|4925|4923|1277
1750070400000|2025-06-16 10:40:00|4924|4923|4923|4922|4928|4927|4922|4921|1960
1750070700000|2025-06-16 10:45:00|4924|4923|4928|4927|4930|4928|4924|4923|851
1750071000000|2025-06-16 10:50:00|4929|4928|4926|4925|4929|4928|4926|4925|759
1750071300000|2025-06-16 10:55:00|4925|4924|4932|4930|4932|4930|4925|4924|2813
1750071600000|2025-06-16 11:00:00|4931|4931|4924|4923|4932|4931|4920|4918|2708
1750071900000|2025-06-16 11:05:00|4925|4924|4923|4922|4925|4924|4922|4921|1631
1750072200000|2025-06-16 11:10:00|4922|4921|4925|4924|4925|4924|4922|4920|1887
1750072500000|2025-06-16 11:15:00|4926|4925|4930|4928|4931|4929|4923|4922|4683
1750072800000|2025-06-16 11:20:00|4929|4929|4937|4935|4937|4935|4929|4928|3268
1750073100000|2025-06-16 11:25:00|4936|4936|4936|4935|4939|4937|4934|4933|2206
1750073400000|2025-06-16 11:30:00|4937|4936|4945|4944|4945|4944|4936|4935|2358
1750073700000|2025-06-16 11:35:00|4946|4945|4959|4957|4959|4957|4946|4945|4202
1750074000000|2025-06-16 11:40:00|4958|4958|4962|4961|4963|4962|4958|4956|3574
1750074300000|2025-06-16 11:45:00|4961|4959|4964|4963|4969|4967|4960|4959|3482
1750074600000|2025-06-16 11:50:00|4965|4964|4965|4964|4968|4966|4962|4961|2584
1750074900000|2025-06-16 11:55:00|4964|4963|4962|4961|4964|4963|4960|4959|1055
1750075200000|2025-06-16 12:00:00|4963|4962|4967|4965|4968|4967|4963|4962|1724
1750075500000|2025-06-16 12:05:00|4966|4966|4970|4969|4970|4969|4965|4964|2176
1750075800000|2025-06-16 12:10:00|4971|4970|4981|4979|4981|4980|4971|4970|3648
1750076100000|2025-06-16 12:15:00|4980|4980|4989|4987|4990|4988|4978|4977|4856
1750076400000|2025-06-16 12:20:00|4991|4988|4995|4994|4998|4996|4990|4988|4021
1750076700000|2025-06-16 12:25:00|4996|4992|4992|4991|4996|4993|4989|4988|2210
1750077000000|2025-06-16 12:30:00|4993|4992|4984|4982|4993|4992|4979|4977|3912
1750077300000|2025-06-16 12:35:00|4983|4983|4983|4981|4984|4983|4980|4979|2553
1750077600000|2025-06-16 12:40:00|4982|4980|4984|4982|4985|4983|4980|4979|1294
1750077900000|2025-06-16 12:45:00|4983|4983|4981|4979|4983|4983|4979|4978|721
1750078200000|2025-06-16 12:50:00|4980|4980|4979|4978|4983|4982|4977|4975|1130
1750078500000|2025-06-16 12:55:00|4980|4977|4972|4970|4980|4978|4972|4970|1494
1750078800000|2025-06-16 13:00:00|4971|4969|4969|4967|4977|4975|4969|4967|1557
1750079100000|2025-06-16 13:05:00|4967|4965|4975|4973|4975|4973|4963|4962|2852
1750079400000|2025-06-16 13:10:00|4974|4972|4969|4967|4975|4972|4965|4964|1728
1750079700000|2025-06-16 13:15:00|4968|4966|4970|4969|4972|4971|4964|4963|2386
1750080000000|2025-06-16 13:20:00|4971|4970|4972|4970|4975|4973|4968|4966|3854
1750080300000|2025-06-16 13:25:00|4971|4971|4972|4971|4973|4972|4971|4970|2415
1750080600000|2025-06-16 13:30:00|4974|4973|4976|4974|4980|4979|4971|4970|4325
1750080900000|2025-06-16 13:35:00|4975|4973|4958|4957|4976|4974|4955|4953|4451
1750081200000|2025-06-16 13:40:00|4957|4956|4960|4959|4965|4964|4956|4954|3404
1750081500000|2025-06-16 13:45:00|4961|4960|4963|4962|4968|4966|4961|4959|1781
1750081800000|2025-06-16 13:50:00|4962|4961|4954|4952|4964|4962|4953|4951|4641
1750082100000|2025-06-16 13:55:00|4953|4951|4965|4964|4967|4965|4952|4951|3165
1750082400000|2025-06-16 14:00:00|4966|4965|4966|4964|4973|4971|4962|4961|2764
1750082700000|2025-06-16 14:05:00|4965|4965|4972|4970|4973|4972|4962|4960|3017
1750083000000|2025-06-16 14:10:00|4973|4971|4978|4976|4978|4976|4973|4971|2581
1750083300000|2025-06-16 14:15:00|4977|4975|4979|4978|4980|4979|4976|4974|2569
1750083600000|2025-06-16 14:20:00|4980|4977|4977|4975|4980|4978|4976|4975|2158
1750083900000|2025-06-16 14:25:00|4976|4976|4984|4983|4984|4983|4975|4973|2769
1750084200000|2025-06-16 14:30:00|4985|4982|4985|4984|4989|4987|4985|4982|1434
1750084500000|2025-06-16 14:35:00|4986|4985|4986|4985|4987|4986|4980|4978|4879
1750084800000|2025-06-16 14:40:00|4987|4986|4993|4992|4993|4992|4986|4986|3931
1750085100000|2025-06-16 14:45:00|4992|4991|4994|4993|4994|4993|4992|4991|2001
1750085400000|2025-06-16 14:50:00|4993|4992|4994|4992|4994|4993|4991|4990|2256
1750085700000|2025-06-16 14:55:00|4993|4993|4994|4993|4994|4993|4993|4992|877
1750086000000|2025-06-16 15:00:00|4992|4992|4996|4995|4997|4996|4992|4991|3802
1750086300000|2025-06-16 15:05:00|4995|4994|4989|4988|4996|4995|4986|4985|2284
1750086600000|2025-06-16 15:10:00|4990|4987|4991|4990|4993|4992|4989|4987|4085
1750086900000|2025-06-16 15:15:00|4990|4989|4989|4987|4990|4990|4989|4987|2400
1750087200000|2025-06-16 15:20:00|4988|4988|4994|4993|4995|4994|4988|4988|1748
1750087500000|2025-06-16 15:25:00|4993|4992|4988|4986|4994|4993|4987|4986|4715
1750143600000|2025-06-17 07:00:00|4966|4960|4965|4962|4984|4979|4963|4960|3994
1750143900000|2025-06-17 07:05:00|4966|4958|4945|4942|4966|4958|4943|4941|5126
1750144200000|2025-06-17 07:10:00|4946|4943|4936|4935|4949|4947|4933|4929|2911
1750144500000|2025-06-17 07:15:00|4934|4934|4927|4924|4936|4935|4918|4917|2556
1750144800000|2025-06-17 07:20:00|4926|4925|4914|4911|4927|4925|4912|4909|3770
1750145100000|2025-06-17 07:25:00|4913|4910|4913|4911|4919|4917|4906|4905|4408
1750145400000|2025-06-17 07:30:00|4914|4912|4932|4931|4935|4933|4910|4909|2830
1750145700000|2025-06-17 07:35:00|4933|4930|4956|4954|4956|4955|4930|4929|5755
1750146000000|2025-06-17 07:40:00|4955|4955|4954|4952|4958|4957|4951|4950|2496
1750146300000|2025-06-17 07:45:00|4953|4951|4951|4950|4956|4955|4951|4950|2702
1750146600000|2025-06-17 07:50:00|4947|4949|4934|4933|4947|4949|4932|4931|1838
1750146900000|2025-06-17 07:55:00|4935|4934|4936|4934|4944|4942|4933|4931|5441
1750147200000|2025-06-17 08:00:00|4934|4933|4938|4935|4942|4941|4928|4927|2023
1750147500000|2025-06-17 08:05:00|4937|4936|4927|4926|4941|4939|4926|4925|1677
1750147800000|2025-06-17 08:10:00|4929|4927|4918|4916|4929|4927|4916|4914|2061
1750148100000|2025-06-17 08:15:00|4917|4915|4908|4906|4918|4917|4907|4905|2120
1750148400000|2025-06-17 08:20:00|4907|4907|4913|4912|4913|4912|4903|4902|893
1750148700000|2025-06-17 08:25:00|4914|4913|4909|4908|4919|4918|4909|4908|2026
1750149000000|2025-06-17 08:30:00|4910|4909|4896|4894|4912|4911|4896|4894|2166
1750149300000|2025-06-17 08:35:00|4895|4893|4888|4886|4901|4899|4888|4886|3027
1750149600000|2025-06-17 08:40:00|4887|4885|4879|4878|4889|4887|4879|4878|2301
1750149900000|2025-06-17 08:45:00|4880|4879|4891|4889|4891|4890|4880|4878|1257
1750150200000|2025-06-17 08:50:00|4890|4888|4882|4880|4891|4889|4878|4877|4694
1750150500000|2025-06-17 08:55:00|4884|4879|4890|4887|4892|4890|4874|4872|2657
1750150800000|2025-06-17 09:00:00|4892|4888|4883|4881|4893|4891|4878|4876|2197
1750151100000|2025-06-17 09:05:00|4882|4879|4881|4880|4882|4880|4875|4874|1889
1750151400000|2025-06-17 09:10:00|4882|4881|4874|4873|4882|4881|4870|4869|735
1750151700000|2025-06-17 09:15:00|4875|4874|4868|4867|4878|4877|4868|4867|2300
1750152000000|2025-06-17 09:20:00|4867|4866|4858|4856|4868|4867|4855|4853|2617
1750152300000|2025-06-17 09:25:00|4857|4855|4845|4843|4859|4857|4845|4843|1754
1750152600000|2025-06-17 09:30:00|4844|4844|4844|4843|4857|4855|4842|4840|1972
1750152900000|2025-06-17 09:35:00|4845|4844|4843|4841|4848|4847|4838|4837|1852
1750153200000|2025-06-17 09:40:00|4842|4840|4852|4851|4852|4851|4841|4840|2960
1750153500000|2025-06-17 09:45:00|4851|4850|4844|4843|4852|4850|4839|4838|2046
1750153800000|2025-06-17 09:50:00|4846|4845|4833|4832|4850|4849|4831|4830|3758
1750154100000|2025-06-17 09:55:00|4832|4831|4832|4831|4836|4834|4828|4826|3270
1750154400000|2025-06-17 10:00:00|4831|4830|4838|4837|4839|4837|4830|4829|2540
1750154700000|2025-06-17 10:05:00|4837|4835|4838|4837|4840|4839|4835|4834|2845
1750155000000|2025-06-17 10:10:00|4837|4835|4845|4844|4851|4850|4835|4833|4164
1750155300000|2025-06-17 10:15:00|4844|4843|4846|4845|4850|4849|4842|4840|2568
1750155600000|2025-06-17 10:20:00|4847|4844|4850|4848|4851|4849|4844|4842|2625
1750155900000|2025-06-17 10:25:00|4849|4849|4846|4845|4852|4851|4844|4843|5109
1750156200000|2025-06-17 10:30:00|4845|4844|4852|4850|4854|4853|4845|4844|2999
1750156500000|2025-06-17 10:35:00|4853|4851|4860|4858|4860|4858|4853|4851|2528
1750156800000|2025-06-17 10:40:00|4859|4859|4859|4857|4862|4860|4857|4856|1592
1750157100000|2025-06-17 10:45:00|4858|4856|4859|4858|4863|4861|4858|4856|1145
1750157400000|2025-06-17 10:50:00|4860|4859|4852|4851|4860|4859|4848|4847|2481
1750157700000|2025-06-17 10:55:00|4853|4852|4858|4856|4860|4859|4853|4851|1440
1750158000000|2025-06-17 11:00:00|4857|4858|4861|4859|4863|4861|4857|4856|965
1750158300000|2025-06-17 11:05:00|4860|4860|4859|4858|4861|4860|4856|4854|2124
1750158600000|2025-06-17 11:10:00|4861|4859|4865|4864|4867|4866|4860|4858|3011
1750158900000|2025-06-17 11:15:00|4864|4863|4865|4863|4865|4864|4857|4856|1088
1750159200000|2025-06-17 11:20:00|4867|4864|4858|4856|4868|4866|4857|4856|2511
1750159500000|2025-06-17 11:25:00|4857|4855|4860|4859|4864|4862|4857|4855|1423
1750159800000|2025-06-17 11:30:00|4861|4860|4864|4863|4865|4864|4861|4860|931
1750160100000|2025-06-17 11:35:00|4862|4861|4865|4864|4867|4866|4861|4860|691
1750160400000|2025-06-17 11:40:00|4866|4863|4867|4865|4868|4867|4863|4861|1505
1750160700000|2025-06-17 11:45:00|4868|4866|4867|4866|4871|4869|4867|4865|1078
1750161000000|2025-06-17 11:50:00|4868|4867|4867|4866|4869|4867|4864|4863|1722
1750161300000|2025-06-17 11:55:00|4866|4865|4871|4869|4874|4872|4866|4865|351
1750161600000|2025-06-17 12:00:00|4872|4870|4875|4873|4877|4876|4872|4869|2100
1750161900000|2025-06-17 12:05:00|4874|4872|4870|4869|4878|4876|4870|4869|634
1750162200000|2025-06-17 12:10:00|4869|4868|4871|4870|4875|4873|4869|4867|1325
1750162500000|2025-06-17 12:15:00|4872|4871|4865|4863|4877|4876|4862|4861|1861
1750162800000|2025-06-17 12:20:00|4866|4864|4869|4868|4870|4869|4865|4864|195
1750163100000|2025-06-17 12:25:00|4870|4869|4869|4868|4871|4869|4866|4865|499
1750163400000|2025-06-17 12:30:00|4866|4862|4855|4854|4866|4862|4853|4851|1674
1750163700000|2025-06-17 12:35:00|4856|4853|4857|4856|4857|4856|4852|4851|955
1750164000000|2025-06-17 12:40:00|4856|4854|4848|4846|4858|4857|4847|4846|2653
1750164300000|2025-06-17 12:45:00|4847|4845|4846|4845|4847|4846|4839|4838|1906
1750164600000|2025-06-17 12:50:00|4845|4844|4841|4840|4845|4844|4841|4840|1091
1750164900000|2025-06-17 12:55:00|4842|4841|4843|4841|4845|4844|4840|4839|1430
1750165200000|2025-06-17 13:00:00|4842|4840|4850|4848|4850|4849|4840|4838|1448
1750165500000|2025-06-17 13:05:00|4849|4847|4849|4847|4850|4849|4846|4845|1043
1750165800000|2025-06-17 13:10:00|4848|4846|4842|4840|4849|4846|4841|4840|1852
1750166100000|2025-06-17 13:15:00|4844|4843|4845|4844|4850|4848|4843|4842|2082
1750166400000|2025-06-17 13:20:00|4846|4845|4840|4838|4846|4845|4838|4837|1078
1750166700000|2025-06-17 13:25:00|4841|4839|4837|4835|4842|4841|4837|4835|1312
1750167000000|2025-06-17 13:30:00|4836|4836|4850|4849|4851|4849|4836|4835|3384
1750167300000|2025-06-17 13:35:00|4851|4848|4844|4842|4853|4852|4841|4840|3579
1750167600000|2025-06-17 13:40:00|4845|4843|4836|4835|4848|4847|4834|4833|3833
1750167900000|2025-06-17 13:45:00|4835|4834|4828|4827|4838|4837|4826|4825|3512
1750168200000|2025-06-17 13:50:00|4827|4826|4828|4826|4838|4837|4824|4822|2009
1750168500000|2025-06-17 13:55:00|4830|4827|4836|4835|4839|4838|4827|4826|1684
1750168800000|2025-06-17 14:00:00|4837|4834|4828|4826|4838|4837|4822|4820|3130
1750169100000|2025-06-17 14:05:00|4827|4827|4840|4839|4840|4839|4825|4823|1843
1750169400000|2025-06-17 14:10:00|4839|4838|4832|4831|4840|4839|4832|4831|3172
1750169700000|2025-06-17 14:15:00|4833|4832|4832|4831|4835|4833|4829|4828|1603
1750170000000|2025-06-17 14:20:00|4833|4830|4825|4824|4833|4830|4824|4823|2268
1750170300000|2025-06-17 14:25:00|4826|4825|4824|4823|4826|4825|4821|4820|1736
1750170600000|2025-06-17 14:30:00|4825|4824|4826|4825|4830|4829|4821|4819|3823
1750170900000|2025-06-17 14:35:00|4824|4823|4839|4838|4841|4839|4824|4823|3441
1750171200000|2025-06-17 14:40:00|4838|4837|4826|4824|4839|4838|4826|4824|2308
1750171500000|2025-06-17 14:45:00|4827|4825|4825|4824|4828|4827|4823|4822|1184
1750171800000|2025-06-17 14:50:00|4827|4823|4830|4828|4832|4831|4827|4823|2030
1750172100000|2025-06-17 14:55:00|4829|4829|4827|4826|4833|4832|4826|4825|3159
1750172400000|2025-06-17 15:00:00|4829|4828|4835|4834|4837|4836|4827|4825|2276
1750172700000|2025-06-17 15:05:00|4836|4835|4834|4833|4838|4837|4834|4832|1764
1750173000000|2025-06-17 15:10:00|4833|4832|4831|4830|4833|4832|4829|4828|1438
1750173300000|2025-06-17 15:15:00|4832|4831|4826|4825|4834|4833|4824|4823|3619
1750173600000|2025-06-17 15:20:00|4825|4824|4817|4815|4826|4825|4816|4815|4167
1750173900000|2025-06-17 15:25:00|4816|4816|4805|4803|4819|4818|4803|4802|8240
1750230000000|2025-06-18 07:00:00|4835|4829|4829|4827|4844|4841|4822|4820|6057
1750230300000|2025-06-18 07:05:00|4828|4826|4833|4831|4836|4834|4821|4819|3570
1750230600000|2025-06-18 07:10:00|4832|4830|4819|4818|4832|4830|4817|4815|1754
1750230900000|2025-06-18 07:15:00|4820|4819|4823|4821|4830|4829|4820|4818|1162
1750231200000|2025-06-18 07:20:00|4822|4820|4830|4828|4831|4830|4821|4819|1562
1750231500000|2025-06-18 07:25:00|4831|4829|4825|4824|4834|4833|4824|4823|2260
1750231800000|2025-06-18 07:30:00|4826|4826|4838|4836|4840|4839|4825|4825|3265
1750232100000|2025-06-18 07:35:00|4840|4837|4847|4845|4850|4848|4838|4836|2328
1750232400000|2025-06-18 07:40:00|4846|4844|4856|4855|4858|4857|4844|4843|3342
1750232700000|2025-06-18 07:45:00|4857|4856|4857|4855|4858|4857|4852|4850|1307
1750233000000|2025-06-18 07:50:00|4856|4856|4844|4842|4856|4856|4843|4841|1082
1750233300000|2025-06-18 07:55:00|4843|4840|4841|4840|4843|4842|4839|4838|940
1750233600000|2025-06-18 08:00:00|4842|4841|4845|4844|4845|4844|4841|4840|2397
1750233900000|2025-06-18 08:05:00|4849|4848|4865|4863|4865|4863|4848|4847|1586
1750234200000|2025-06-18 08:10:00|4864|4864|4867|4866|4869|4867|4862|4861|2160
1750234500000|2025-06-18 08:15:00|4866|4864|4864|4862|4868|4867|4862|4860|1598
1750234800000|2025-06-18 08:20:00|4863|4861|4849|4847|4863|4861|4847|4846|1391
1750235100000|2025-06-18 08:25:00|4848|4848|4835|4834|4849|4848|4834|4833|1230
1750235400000|2025-06-18 08:30:00|4836|4833|4833|4831|4839|4837|4831|4830|2374
1750235700000|2025-06-18 08:35:00|4832|4832|4831|4830|4833|4832|4830|4828|460
1750236000000|2025-06-18 08:40:00|4832|4831|4835|4834|4837|4836|4831|4831|696
1750236300000|2025-06-18 08:45:00|4836|4835|4843|4842|4843|4842|4836|4834|979
1750236600000|2025-06-18 08:50:00|4844|4843|4852|4850|4852|4850|4840|4839|1433
1750236900000|2025-06-18 08:55:00|4850|4849|4849|4848|4851|4850|4846|4844|2800
1750237200000|2025-06-18 09:00:00|4848|4847|4855|4853|4856|4854|4848|4847|1449
1750237500000|2025-06-18 09:05:00|4856|4855|4864|4863|4866|4865|4856|4854|3395
1750237800000|2025-06-18 09:10:00|4863|4862|4882|4880|4882|4880|4863|4861|3215
1750238100000|2025-06-18 09:15:00|4881|4882|4895|4894|4896|4895|4881|4882|4139
1750238400000|2025-06-18 09:20:00|4892|4890|4895|4893|4898|4897|4889|4888|2580
1750238700000|2025-06-18 09:25:00|4894|4894|4884|4883|4896|4895|4884|4883|2834
1750239000000|2025-06-18 09:30:00|4883|4882|4869|4867|4884|4883|4868|4866|3047
1750239300000|2025-06-18 09:35:00|4871|4868|4869|4868|4871|4870|4868|4867|675
1750239600000|2025-06-18 09:40:00|4868|4867|4876|4874|4876|4875|4866|4865|1155
1750239900000|2025-06-18 09:45:00|4875|4873|4869|4868|4875|4874|4868|4867|1136
1750240200000|2025-06-18 09:50:00|4872|4870|4876|4875|4876|4875|4869|4868|1713
1750240500000|2025-06-18 09:55:00|4875|4874|4876|4874|4878|4876|4874|4873|994
1750240800000|2025-06-18 10:00:00|4878|4875|4873|4872|4880|4878|4871|4870|160
1750241100000|2025-06-18 10:05:00|4874|4871|4872|4870|4874|4873|4871|4869|610
1750241400000|2025-06-18 10:10:00|4871|4869|4871|4870|4873|4871|4866|4865|1704
1750241700000|2025-06-18 10:15:00|4870|4869|4874|4872|4875|4873|4870|4869|303
1750242000000|2025-06-18 10:20:00|4873|4871|4858|4857|4873|4871|4850|4848|3228
1750242300000|2025-06-18 10:25:00|4857|4856|4855|4853|4861|4860|4854|4852|2259
1750242600000|2025-06-18 10:30:00|4854|4854|4849|4847|4856|4855|4848|4847|1434
1750242900000|2025-06-18 10:35:00|4848|4846|4842|4841|4849|4848|4839|4837|1152
1750243200000|2025-06-18 10:40:00|4841|4839|4846|4844|4849|4848|4839|4838|1375
1750243500000|2025-06-18 10:45:00|4847|4845|4845|4843|4847|4846|4841|4840|2765
1750243800000|2025-06-18 10:50:00|4844|4844|4838|4837|4845|4844|4837|4836|2816
1750244100000|2025-06-18 10:55:00|4839|4836|4841|4840|4841|4840|4832|4830|1722
1750244400000|2025-06-18 11:00:00|4840|4839|4844|4843|4846|4844|4840|4839|1193
1750244700000|2025-06-18 11:05:00|4843|4842|4847|4846|4847|4846|4839|4837|1088
1750245000000|2025-06-18 11:10:00|4846|4845|4849|4848|4850|4849|4845|4844|1163
1750245300000|2025-06-18 11:15:00|4850|4849|4854|4852|4862|4860|4849|4848|2536
1750245600000|2025-06-18 11:20:00|4853|4853|4863|4861|4863|4861|4851|4850|1461
1750245900000|2025-06-18 11:25:00|4862|4860|4863|4861|4863|4862|4856|4855|1952
1750246200000|2025-06-18 11:30:00|4862|4862|4868|4867|4869|4867|4860|4859|1092
1750246500000|2025-06-18 11:35:00|4869|4868|4876|4875|4877|4876|4869|4868|1276
1750246800000|2025-06-18 11:40:00|4877|4876|4881|4880|4881|4880|4876|4875|2718
1750247100000|2025-06-18 11:45:00|4883|4881|4883|4882|4884|4883|4881|4880|1525
1750247400000|2025-06-18 11:50:00|4884|4883|4882|4880|4887|4886|4880|4879|2176
1750247700000|2025-06-18 11:55:00|4881|4881|4887|4886|4888|4887|4881|4879|2001
1750248000000|2025-06-18 12:00:00|4888|4887|4889|4888|4892|4890|4886|4885|1518
1750248300000|2025-06-18 12:05:00|4890|4889|4899|4897|4899|4898|4889|4887|3261
1750248600000|2025-06-18 12:10:00|4898|4896|4900|4898|4901|4900|4896|4895|2080
1750248900000|2025-06-18 12:15:00|4899|4897|4894|4893|4901|4900|4892|4890|1679
1750249200000|2025-06-18 12:20:00|4893|4892|4896|4894|4897|4896|4893|4891|1169
1750249500000|2025-06-18 12:25:00|4895|4893|4892|4890|4895|4893|4890|4889|1048
1750249800000|2025-06-18 12:30:00|4893|4891|4889|4888|4896|4895|4888|4887|1868
1750250100000|2025-06-18 12:35:00|4888|4887|4881|4879|4890|4889|4878|4877|2554
1750250400000|2025-06-18 12:40:00|4880|4880|4872|4870|4881|4880|4872|4870|967
1750250700000|2025-06-18 12:45:00|4871|4871|4876|4874|4877|4876|4871|4871|2060
1750251000000|2025-06-18 12:50:00|4874|4873|4872|4871|4874|4873|4870|4869|1929
1750251300000|2025-06-18 12:55:00|4870|4869|4863|4862|4873|4872|4862|4861|2425
1750251600000|2025-06-18 13:00:00|4862|4861|4857|4856|4864|4862|4854|4853|1976
1750251900000|2025-06-18 13:05:00|4858|4857|4851|4850|4858|4857|4849|4847|1045
1750252200000|2025-06-18 13:10:00|4850|4849|4849|4848|4851|4850|4849|4847|297
1750252500000|2025-06-18 13:15:00|4851|4850|4850|4849|4851|4850|4847|4846|807
1750252800000|2025-06-18 13:20:00|4851|4850|4847|4846|4853|4851|4846|4845|1293
1750253100000|2025-06-18 13:25:00|4846|4845|4839|4837|4848|4846|4838|4837|2054
1750253400000|2025-06-18 13:30:00|4837|4836|4831|4830|4837|4836|4828|4826|9905
1750253700000|2025-06-18 13:35:00|4832|4829|4833|4832|4845|4844|4830|4829|4111
1750254000000|2025-06-18 13:40:00|4832|4831|4840|4838|4840|4839|4832|4831|2138
1750254300000|2025-06-18 13:45:00|4839|4839|4841|4840|4844|4842|4839|4837|2198
1750254600000|2025-06-18 13:50:00|4842|4841|4846|4845|4848|4847|4841|4840|1482
1750254900000|2025-06-18 13:55:00|4847|4846|4844|4843|4853|4851|4843|4842|1657
1750255200000|2025-06-18 14:00:00|4843|4842|4862|4860|4866|4864|4840|4839|3093
1750255500000|2025-06-18 14:05:00|4861|4861|4867|4866|4869|4868|4857|4856|1816
1750255800000|2025-06-18 14:10:00|4868|4867|4870|4869|4870|4869|4861|4860|2172
1750256100000|2025-06-18 14:15:00|4869|4868|4873|4871|4874|4873|4867|4866|1775
1750256400000|2025-06-18 14:20:00|4876|4872|4878|4877|4879|4877|4872|4871|1508
1750256700000|2025-06-18 14:25:00|4879|4878|4878|4877|4883|4882|4877|4876|1267
1750257000000|2025-06-18 14:30:00|4877|4876|4883|4881|4883|4882|4876|4875|1643
1750257300000|2025-06-18 14:35:00|4882|4882|4891|4889|4891|4890|4882|4881|4265
1750257600000|2025-06-18 14:40:00|4892|4890|4894|4893|4895|4894|4888|4886|1607
1750257900000|2025-06-18 14:45:00|4893|4892|4887|4886|4897|4896|4885|4883|2021
1750258200000|2025-06-18 14:50:00|4886|4885|4877|4876|4888|4887|4877|4876|1942
1750258500000|2025-06-18 14:55:00|4878|4877|4878|4877|4879|4878|4876|4875|1084
1750258800000|2025-06-18 15:00:00|4879|4878|4887|4886|4888|4887|4878|4877|2482
1750259100000|2025-06-18 15:05:00|4888|4887|4884|4882|4888|4887|4879|4878|1502
1750259400000|2025-06-18 15:10:00|4883|4883|4887|4886|4887|4886|4881|4880|2416
1750259700000|2025-06-18 15:15:00|4886|4885|4886|4885|4889|4888|4885|4883|2773
1750260000000|2025-06-18 15:20:00|4887|4886|4883|4882|4888|4887|4882|4881|2013
1750260300000|2025-06-18 15:25:00|4884|4883|4883|4881|4885|4883|4880|4879|3457
1750316400000|2025-06-19 07:00:00|4857|4855|4838|4836|4858|4855|4838|4835|16721
1750316700000|2025-06-19 07:05:00|4839|4837|4833|4832|4840|4837|4828|4826|3536
1750317000000|2025-06-19 07:10:00|4832|4831|4843|4841|4843|4841|4831|4829|6950
1750317300000|2025-06-19 07:15:00|4842|4842|4837|4835|4848|4846|4836|4835|1516
1750317600000|2025-06-19 07:20:00|4838|4836|4836|4834|4839|4837|4833|4832|1057
1750317900000|2025-06-19 07:25:00|4837|4836|4838|4837|4844|4843|4835|4834|1501
1750318200000|2025-06-19 07:30:00|4839|4839|4833|4831|4840|4839|4831|4830|2279
1750318500000|2025-06-19 07:35:00|4832|4830|4830|4828|4834|4833|4829|4828|1789
1750318800000|2025-06-19 07:40:00|4829|4829|4829|4828|4831|4829|4827|4826|593
1750319100000|2025-06-19 07:45:00|4830|4829|4825|4823|4830|4829|4824|4822|1119
1750319400000|2025-06-19 07:50:00|4824|4824|4837|4836|4838|4837|4824|4824|1522
1750319700000|2025-06-19 07:55:00|4838|4837|4836|4834|4840|4838|4829|4828|4066
1750320000000|2025-06-19 08:00:00|4838|4835|4841|4840|4847|4845|4837|4834|1591
1750320300000|2025-06-19 08:05:00|4842|4841|4838|4837|4843|4841|4831|4830|1867
1750320600000|2025-06-19 08:10:00|4839|4836|4839|4837|4843|4842|4835|4833|666
1750320900000|2025-06-19 08:15:00|4840|4838|4848|4846|4850|4848|4840|4838|1837
1750321200000|2025-06-19 08:20:00|4847|4845|4856|4854|4857|4855|4846|4845|801
1750321500000|2025-06-19 08:25:00|4857|4855|4856|4854|4857|4855|4852|4851|955
1750321800000|2025-06-19 08:30:00|4857|4855|4860|4858|4862|4860|4854|4853|1499
1750322100000|2025-06-19 08:35:00|4859|4857|4865|4863|4865|4863|4859|4857|288
1750322400000|2025-06-19 08:40:00|4866|4864|4861|4860|4869|4867|4861|4859|748
1750322700000|2025-06-19 08:45:00|4860|4859|4865|4863|4867|4865|4860|4859|1120
1750323000000|2025-06-19 08:50:00|4866|4864|4865|4863|4868|4867|4863|4862|694
1750323300000|2025-06-19 08:55:00|4864|4864|4863|4861|4866|4864|4862|4861|1116
1750323600000|2025-06-19 09:00:00|4864|4862|4863|4861|4868|4867|4861|4860|925
1750323900000|2025-06-19 09:05:00|4864|4862|4861|4859|4864|4862|4859|4858|1497
1750324200000|2025-06-19 09:10:00|4860|4858|4857|4856|4861|4860|4857|4855|1155
1750324500000|2025-06-19 09:15:00|4858|4857|4859|4857|4861|4859|4857|4856|882
1750324800000|2025-06-19 09:20:00|4861|4858|4866|4865|4868|4867|4858|4856|3059
1750325100000|2025-06-19 09:25:00|4865|4864|4861|4859|4866|4864|4860|4859|313
1750325400000|2025-06-19 09:30:00|4862|4860|4860|4859|4862|4860|4855|4853|1881
1750325700000|2025-06-19 09:35:00|4861|4860|4862|4860|4863|4861|4860|4859|535
1750326000000|2025-06-19 09:40:00|4863|4861|4860|4859|4863|4862|4859|4858|1224
1750326300000|2025-06-19 09:45:00|4859|4858|4857|4856|4860|4859|4857|4856|766
1750326600000|2025-06-19 09:50:00|4858|4854|4850|4849|4858|4855|4850|4849|701
1750326900000|2025-06-19 09:55:00|4851|4848|4852|4850|4852|4850|4847|4846|1225
1750327200000|2025-06-19 10:00:00|4851|4851|4851|4849|4852|4851|4850|4849|310
1750327500000|2025-06-19 10:05:00|4847|4850|4846|4845|4849|4850|4844|4843|1234
1750327800000|2025-06-19 10:10:00|4847|4843|4844|4842|4847|4844|4843|4842|677
1750328100000|2025-06-19 10:15:00|4843|4841|4846|4845|4846|4845|4840|4838|1390
1750328400000|2025-06-19 10:20:00|4847|4846|4851|4849|4853|4851|4847|4846|616
1750328700000|2025-06-19 10:25:00|4850|4850|4847|4846|4851|4850|4846|4844|381
1750329000000|2025-06-19 10:30:00|4846|4844|4847|4845|4849|4847|4846|4844|199
1750329300000|2025-06-19 10:35:00|4848|4846|4848|4846|4849|4848|4846|4844|413
1750329600000|2025-06-19 10:40:00|4847|4847|4848|4847|4848|4847|4847|4846|119
1750329900000|2025-06-19 10:45:00|4847|4846|4846|4845|4849|4847|4845|4843|296
1750330200000|2025-06-19 10:50:00|4847|4846|4848|4846|4848|4847|4846|4845|517
1750330500000|2025-06-19 10:55:00|4847|4847|4850|4849|4850|4849|4847|4846|623
1750330800000|2025-06-19 11:00:00|4849|4846|4844|4842|4849|4846|4842|4840|1353
1750331100000|2025-06-19 11:05:00|4843|4841|4837|4836|4843|4841|4834|4833|1293
1750331400000|2025-06-19 11:10:00|4836|4835|4834|4832|4836|4835|4832|4830|1130
1750331700000|2025-06-19 11:15:00|4833|4831|4835|4834|4837|4835|4833|4831|475
1750332000000|2025-06-19 11:20:00|4834|4833|4837|4835|4837|4836|4834|4832|898
1750332300000|2025-06-19 11:25:00|4836|4833|4835|4833|4836|4834|4832|4831|958
1750332600000|2025-06-19 11:30:00|4834|4835|4837|4835|4838|4837|4834|4833|242
1750332900000|2025-06-19 11:35:00|4834|4833|4836|4834|4838|4836|4834|4833|10
1750333200000|2025-06-19 11:40:00|4838|4836|4839|4837|4839|4837|4833|4832|857
1750333500000|2025-06-19 11:45:00|4838|4836|4838|4837|4838|4837|4837|4836|436
1750333800000|2025-06-19 11:50:00|4839|4838|4840|4839|4841|4840|4838|4836|272
1750334100000|2025-06-19 11:55:00|4839|4838|4837|4835|4841|4840|4836|4835|1438
1750334400000|2025-06-19 12:00:00|4836|4836|4832|4831|4838|4837|4832|4831|561
1750334700000|2025-06-19 12:05:00|4831|4830|4825|4823|4832|4830|4823|4822|1323
1750335000000|2025-06-19 12:10:00|4826|4824|4824|4822|4826|4825|4820|4818|1244
1750335300000|2025-06-19 12:15:00|4823|4820|4818|4817|4823|4820|4817|4816|576
1750335600000|2025-06-19 12:20:00|4817|4816|4818|4816|4818|4817|4814|4813|700
1750335900000|2025-06-19 12:25:00|4817|4815|4814|4813|4817|4815|4813|4811|503
1750336200000|2025-06-19 12:30:00|4813|4812|4813|4812|4815|4813|4811|4810|1210
1750336500000|2025-06-19 12:35:00|4812|4811|4811|4810|4814|4812|4810|4809|819
1750336800000|2025-06-19 12:40:00|4810|4809|4802|4801|4811|4809|4801|4800|1819
1750337100000|2025-06-19 12:45:00|4801|4800|4803|4801|4809|4807|4801|4800|1239
1750337400000|2025-06-19 12:50:00|4804|4802|4802|4801|4805|4803|4801|4799|1306
1750337700000|2025-06-19 12:55:00|4801|4800|4794|4792|4802|4801|4793|4791|1692
1750338000000|2025-06-19 13:00:00|4795|4793|4797|4795|4801|4799|4795|4793|1799
1750338300000|2025-06-19 13:05:00|4796|4791|4801|4800|4803|4801|4792|4791|2311
1750338600000|2025-06-19 13:10:00|4800|4799|4798|4796|4800|4799|4797|4795|733
1750338900000|2025-06-19 13:15:00|4797|4797|4796|4795|4799|4798|4795|4794|495
1750339200000|2025-06-19 13:20:00|4795|4794|4798|4797|4798|4797|4794|4793|1195
1750339500000|2025-06-19 13:25:00|4799|4798|4797|4795|4799|4798|4795|4794|1347
1750339800000|2025-06-19 13:30:00|4796|4794|4793|4791|4796|4795|4789|4788|3173
1750340100000|2025-06-19 13:35:00|4795|4792|4788|4786|4796|4795|4786|4784|2801
1750340400000|2025-06-19 13:40:00|4787|4787|4786|4785|4789|4788|4781|4780|2738
1750340700000|2025-06-19 13:45:00|4785|4784|4770|4769|4785|4784|4767|4766|6781
1750341000000|2025-06-19 13:50:00|4771|4770|4763|4762|4771|4770|4761|4760|4961
1750341300000|2025-06-19 13:55:00|4762|4761|4763|4762|4764|4763|4758|4757|3418
1750341600000|2025-06-19 14:00:00|4764|4761|4763|4761|4769|4768|4760|4759|3735
1750341900000|2025-06-19 14:05:00|4762|4762|4767|4765|4769|4768|4754|4753|3566
1750342200000|2025-06-19 14:10:00|4768|4766|4762|4761|4769|4768|4759|4758|3365
1750342500000|2025-06-19 14:15:00|4763|4762|4764|4763|4768|4767|4763|4762|2318
1750342800000|2025-06-19 14:20:00|4763|4762|4764|4763|4766|4764|4759|4758|4881
1750343100000|2025-06-19 14:25:00|4765|4762|4766|4765|4772|4771|4765|4762|2745
1750343400000|2025-06-19 14:30:00|4765|4764|4763|4762|4768|4767|4760|4759|4401
1750343700000|2025-06-19 14:35:00|4762|4761|4772|4770|4774|4773|4762|4761|3427
1750344000000|2025-06-19 14:40:00|4771|4771|4768|4766|4773|4772|4766|4764|2727
1750344300000|2025-06-19 14:45:00|4769|4767|4771|4770|4775|4774|4768|4767|4453
1750344600000|2025-06-19 14:50:00|4772|4771|4772|4771|4773|4772|4769|4768|2829
1750344900000|2025-06-19 14:55:00|4773|4772|4769|4768|4775|4774|4769|4768|1627
1750345200000|2025-06-19 15:00:00|4770|4769|4774|4773|4775|4773|4766|4765|3178
1750345500000|2025-06-19 15:05:00|4773|4772|4768|4766|4774|4773|4768|4766|1469
1750345800000|2025-06-19 15:10:00|4767|4765|4757|4755|4767|4765|4756|4755|3367
1750346100000|2025-06-19 15:15:00|4758|4756|4754|4753|4760|4759|4753|4752|2612
1750346400000|2025-06-19 15:20:00|4755|4752|4740|4738|4755|4753|4739|4738|6294
1750346700000|2025-06-19 15:25:00|4739|4739|4737|4735|4743|4742|4735|4734|8290
1750402800000|2025-06-20 07:00:00|4779|4776|4807|4804|4814|4812|4779|4776|5968
1750403100000|2025-06-20 07:05:00|4808|4805|4818|4815|4821|4818|4807|4804|2101
1750403400000|2025-06-20 07:10:00|4819|4816|4828|4825|4838|4836|4819|4816|3440
1750403700000|2025-06-20 07:15:00|4829|4826|4824|4822|4831|4828|4821|4819|1989
1750404000000|2025-06-20 07:20:00|4823|4823|4824|4823|4827|4826|4823|4821|1205
1750404300000|2025-06-20 07:25:00|4825|4822|4831|4830|4833|4832|4825|4822|722
1750404600000|2025-06-20 07:30:00|4833|4832|4831|4830|4838|4837|4828|4827|1586
1750404900000|2025-06-20 07:35:00|4833|4832|4843|4842|4843|4842|4830|4829|1445
1750405200000|2025-06-20 07:40:00|4845|4844|4848|4846|4850|4849|4843|4842|2204
1750405500000|2025-06-20 07:45:00|4847|4845|4854|4853|4854|4853|4843|4842|2548
1750405800000|2025-06-20 07:50:00|4856|4855|4854|4853|4865|4864|4852|4851|1607
1750406100000|2025-06-20 07:55:00|4856|4854|4853|4852|4856|4855|4853|4851|587
1750406400000|2025-06-20 08:00:00|4854|4853|4846|4844|4858|4857|4845|4843|2219
1750406700000|2025-06-20 08:05:00|4845|4843|4848|4847|4849|4847|4840|4838|1968
1750407000000|2025-06-20 08:10:00|4847|4846|4844|4843|4847|4847|4842|4841|1524
1750407300000|2025-06-20 08:15:00|4845|4842|4842|4841|4845|4844|4842|4840|1545
1750407600000|2025-06-20 08:20:00|4844|4842|4842|4841|4844|4843|4839|4838|1050
1750407900000|2025-06-20 08:25:00|4841|4840|4840|4838|4842|4841|4839|4838|1082
1750408200000|2025-06-20 08:30:00|4839|4836|4832|4831|4839|4837|4832|4831|1293
1750408500000|2025-06-20 08:35:00|4833|4832|4835|4833|4835|4833|4832|4830|835
1750408800000|2025-06-20 08:40:00|4833|4832|4831|4830|4835|4834|4830|4829|1035
1750409100000|2025-06-20 08:45:00|4830|4829|4825|4824|4830|4829|4825|4824|1594
1750409400000|2025-06-20 08:50:00|4826|4825|4828|4826|4828|4826|4820|4818|1935
1750409700000|2025-06-20 08:55:00|4829|4827|4825|4823|4829|4827|4823|4822|2322
1750410000000|2025-06-20 09:00:00|4824|4822|4818|4817|4825|4824|4818|4817|617
1750410300000|2025-06-20 09:05:00|4817|4816|4831|4829|4831|4829|4817|4816|1550
1750410600000|2025-06-20 09:10:00|4830|4830|4828|4827|4830|4830|4825|4824|1538
1750410900000|2025-06-20 09:15:00|4829|4826|4826|4824|4829|4828|4824|4823|541
1750411200000|2025-06-20 09:20:00|4827|4825|4824|4822|4827|4825|4823|4822|1059
1750411500000|2025-06-20 09:25:00|4823|4823|4822|4820|4823|4823|4820|4818|1190
1750411800000|2025-06-20 09:30:00|4824|4821|4828|4827|4828|4827|4819|4818|705
1750412100000|2025-06-20 09:35:00|4827|4825|4829|4828|4830|4828|4825|4824|811
1750412400000|2025-06-20 09:40:00|4830|4829|4838|4837|4838|4837|4830|4829|1033
1750412700000|2025-06-20 09:45:00|4839|4838|4842|4841|4844|4843|4838|4837|1354
1750413000000|2025-06-20 09:50:00|4844|4843|4854|4853|4860|4858|4844|4843|16225
1750413300000|2025-06-20 09:55:00|4855|4850|4846|4845|4857|4856|4846|4845|9316
1750413600000|2025-06-20 10:00:00|4844|4843|4844|4843|4850|4849|4844|4842|1770
1750413900000|2025-06-20 10:05:00|4845|4842|4843|4841|4847|4846|4840|4839|4074
1750414200000|2025-06-20 10:10:00|4842|4840|4841|4839|4844|4843|4841|4839|2129
1750414500000|2025-06-20 10:15:00|4840|4840|4832|4831|4841|4840|4832|4831|729
1750414800000|2025-06-20 10:20:00|4833|4832|4828|4826|4834|4833|4827|4826|1130
1750415100000|2025-06-20 10:25:00|4827|4828|4828|4827|4831|4829|4827|4826|1023
1750415400000|2025-06-20 10:30:00|4827|4826|4820|4819|4827|4826|4819|4817|1423
1750415700000|2025-06-20 10:35:00|4819|4818|4821|4820|4822|4820|4817|4816|1912
1750416000000|2025-06-20 10:40:00|4820|4819|4822|4820|4823|4822|4819|4817|546
1750416300000|2025-06-20 10:45:00|4823|4821|4813|4812|4824|4822|4813|4812|933
1750416600000|2025-06-20 10:50:00|4811|4810|4808|4806|4811|4810|4804|4803|6595
1750416900000|2025-06-20 10:55:00|4807|4807|4804|4803|4808|4807|4804|4803|1778
1750417200000|2025-06-20 11:00:00|4805|4804|4800|4799|4805|4804|4799|4798|2384
1750417500000|2025-06-20 11:05:00|4801|4798|4798|4797|4804|4803|4798|4797|3230
1750417800000|2025-06-20 11:10:00|4797|4796|4798|4796|4802|4800|4796|4795|3996
1750418100000|2025-06-20 11:15:00|4799|4797|4792|4790|4799|4797|4792|4790|876
1750418400000|2025-06-20 11:20:00|4793|4791|4789|4787|4794|4793|4788|4787|2245
1750418700000|2025-06-20 11:25:00|4790|4788|4798|4796|4798|4797|4790|4787|2350
1750419000000|2025-06-20 11:30:00|4797|4795|4802|4801|4803|4801|4794|4793|1714
1750419300000|2025-06-20 11:35:00|4803|4802|4806|4805|4807|4806|4802|4801|929
1750419600000|2025-06-20 11:40:00|4805|4804|4813|4812|4815|4814|4805|4804|2725
1750419900000|2025-06-20 11:45:00|4814|4813|4825|4823|4830|4829|4814|4813|5862
1750420200000|2025-06-20 11:50:00|4824|4822|4822|4821|4825|4824|4820|4819|1360
1750420500000|2025-06-20 11:55:00|4821|4820|4816|4815|4823|4822|4815|4814|1415
1750420800000|2025-06-20 12:00:00|4817|4816|4813|4812|4817|4816|4812|4810|2161
1750421100000|2025-06-20 12:05:00|4814|4813|4815|4814|4819|4818|4813|4812|545
1750421400000|2025-06-20 12:10:00|4814|4813|4817|4815|4817|4816|4813|4811|541
1750421700000|2025-06-20 12:15:00|4818|4816|4826|4825|4826|4825|4818|4815|1193
1750422000000|2025-06-20 12:20:00|4825|4824|4824|4822|4826|4825|4823|4822|741
1750422300000|2025-06-20 12:25:00|4823|4823|4828|4827|4829|4828|4823|4822|1005
1750422600000|2025-06-20 12:30:00|4829|4828|4827|4826|4829|4828|4823|4822|2720
1750422900000|2025-06-20 12:35:00|4826|4825|4815|4814|4827|4825|4815|4814|1354
1750423200000|2025-06-20 12:40:00|4816|4813|4807|4806|4816|4813|4807|4806|155
1750423500000|2025-06-20 12:45:00|4808|4807|4807|4806|4808|4807|4804|4802|1634
1750423800000|2025-06-20 12:50:00|4806|4805|4806|4804|4811|4809|4806|4804|748
1750424100000|2025-06-20 12:55:00|4805|4803|4804|4803|4810|4808|4802|4801|4470
1750424400000|2025-06-20 13:00:00|4805|4804|4801|4800|4807|4806|4800|4799|1017
1750424700000|2025-06-20 13:05:00|4802|4799|4794|4792|4802|4801|4793|4791|1729
1750425000000|2025-06-20 13:10:00|4796|4793|4794|4792|4796|4795|4791|4790|747
1750425300000|2025-06-20 13:15:00|4793|4793|4790|4789|4795|4794|4786|4785|2518
1750425600000|2025-06-20 13:20:00|4789|4788|4797|4796|4797|4796|4789|4788|1207
1750425900000|2025-06-20 13:25:00|4798|4797|4794|4793|4798|4797|4794|4793|1935
1750426200000|2025-06-20 13:30:00|4792|4791|4785|4783|4797|4796|4783|4782|2612
1750426500000|2025-06-20 13:35:00|4784|4782|4782|4781|4786|4785|4777|4776|2772
1750426800000|2025-06-20 13:40:00|4781|4780|4791|4789|4795|4794|4781|4779|1387
1750427100000|2025-06-20 13:45:00|4792|4790|4782|4781|4793|4792|4781|4780|2082
1750427400000|2025-06-20 13:50:00|4783|4780|4783|4782|4787|4786|4779|4778|1744
1750427700000|2025-06-20 13:55:00|4784|4783|4781|4780|4785|4783|4778|4776|2878
1750428000000|2025-06-20 14:00:00|4780|4779|4790|4789|4797|4796|4779|4778|2649
1750428300000|2025-06-20 14:05:00|4788|4786|4784|4782|4788|4786|4781|4780|959
1750428600000|2025-06-20 14:10:00|4783|4781|4783|4782|4784|4783|4778|4776|2876
1750428900000|2025-06-20 14:15:00|4784|4781|4777|4776|4785|4784|4775|4774|1368
1750429200000|2025-06-20 14:20:00|4778|4777|4766|4765|4779|4778|4766|4764|1783
1750429500000|2025-06-20 14:25:00|4765|4764|4769|4767|4771|4770|4763|4762|3945
1750429800000|2025-06-20 14:30:00|4768|4768|4767|4766|4770|4769|4766|4765|1197
1750430100000|2025-06-20 14:35:00|4766|4765|4765|4764|4768|4766|4765|4763|1877
1750430400000|2025-06-20 14:40:00|4764|4763|4765|4764|4768|4767|4757|4756|3450
1750430700000|2025-06-20 14:45:00|4764|4762|4767|4766|4771|4769|4763|4762|1787
1750431000000|2025-06-20 14:50:00|4768|4765|4765|4764|4768|4767|4759|4758|2714
1750431300000|2025-06-20 14:55:00|4764|4763|4759|4758|4766|4765|4757|4756|2297
1750431600000|2025-06-20 15:00:00|4758|4757|4758|4757|4761|4760|4754|4753|2367
1750431900000|2025-06-20 15:05:00|4757|4756|4761|4760|4765|4763|4757|4756|1706
1750432200000|2025-06-20 15:10:00|4760|4759|4764|4763|4764|4763|4758|4757|3332
1750432500000|2025-06-20 15:15:00|4765|4764|4763|4762|4765|4764|4762|4760|2845
1750432800000|2025-06-20 15:20:00|4761|4760|4764|4763|4766|4765|4761|4760|3937
1750433100000|2025-06-20 15:25:00|4765|4764|4758|4757|4766|4765|4756|4755|2025
1750662000000|2025-06-23 07:00:00|4749|4748|4734|4730|4762|4758|4733|4730|3411
1750662300000|2025-06-23 07:05:00|4731|4727|4740|4737|4743|4741|4724|4720|3498
1750662600000|2025-06-23 07:10:00|4741|4738|4748|4745|4752|4749|4741|4738|1825
1750662900000|2025-06-23 07:15:00|4742|4739|4741|4738|4742|4739|4730|4728|2569
1750663200000|2025-06-23 07:20:00|4742|4740|4742|4741|4747|4745|4738|4737|2527
1750663500000|2025-06-23 07:25:00|4739|4737|4755|4753|4756|4754|4736|4735|2754
1750663800000|2025-06-23 07:30:00|4756|4754|4751|4749|4760|4758|4751|4749|3284
1750664100000|2025-06-23 07:35:00|4752|4750|4752|4750|4753|4751|4747|4745|3068
1750664400000|2025-06-23 07:40:00|4751|4749|4749|4748|4751|4749|4746|4745|1800
1750664700000|2025-06-23 07:45:00|4748|4747|4746|4744|4748|4747|4743|4742|3792
1750665000000|2025-06-23 07:50:00|4745|4745|4748|4746|4750|4749|4744|4743|2214
1750665300000|2025-06-23 07:55:00|4749|4747|4760|4758|4760|4759|4749|4747|1130
1750665600000|2025-06-23 08:00:00|4757|4755|4758|4756|4762|4761|4757|4755|1485
1750665900000|2025-06-23 08:05:00|4756|4755|4757|4756|4757|4756|4751|4750|1723
1750666200000|2025-06-23 08:10:00|4758|4757|4751|4750|4759|4757|4751|4749|2260
1750666500000|2025-06-23 08:15:00|4755|4749|4760|4758|4761|4758|4750|4749|670
1750666800000|2025-06-23 08:20:00|4759|4759|4766|4764|4767|4765|4759|4758|783
1750667100000|2025-06-23 08:25:00|4764|4763|4764|4762|4766|4764|4761|4760|1675
1750667400000|2025-06-23 08:30:00|4765|4763|4769|4767|4769|4767|4765|4763|633
1750667700000|2025-06-23 08:35:00|4768|4766|4772|4770|4777|4776|4768|4766|980
1750668000000|2025-06-23 08:40:00|4773|4771|4766|4765|4773|4772|4764|4763|3892
1750668300000|2025-06-23 08:45:00|4764|4763|4764|4762|4765|4764|4759|4758|1603
1750668600000|2025-06-23 08:50:00|4765|4763|4765|4764|4772|4770|4763|4762|3048
1750668900000|2025-06-23 08:55:00|4767|4766|4765|4763|4769|4767|4764|4762|2403
1750669200000|2025-06-23 09:00:00|4764|4764|4758|4757|4766|4764|4758|4757|2353
1750669500000|2025-06-23 09:05:00|4756|4755|4753|4751|4757|4755|4752|4751|1796
1750669800000|2025-06-23 09:10:00|4754|4753|4753|4752|4759|4758|4753|4752|2774
1750670100000|2025-06-23 09:15:00|4751|4750|4749|4747|4753|4751|4746|4745|1745
1750670400000|2025-06-23 09:20:00|4750|4749|4743|4742|4755|4753|4743|4742|3853
1750670700000|2025-06-23 09:25:00|4744|4741|4729|4727|4744|4741|4728|4727|2315
1750671000000|2025-06-23 09:30:00|4728|4728|4721|4720|4730|4729|4720|4719|3046
1750671300000|2025-06-23 09:35:00|4722|4719|4718|4716|4722|4721|4717|4715|1527
1750671600000|2025-06-23 09:40:00|4719|4717|4717|4716|4720|4719|4714|4713|1577
1750671900000|2025-06-23 09:45:00|4718|4715|4714|4712|4719|4717|4713|4712|1089
1750672200000|2025-06-23 09:50:00|4713|4711|4719|4717|4719|4717|4712|4711|785
1750672500000|2025-06-23 09:55:00|4718|4716|4719|4718|4723|4722|4717|4716|1344
1750672800000|2025-06-23 10:00:00|4718|4717|4711|4709|4719|4717|4707|4706|1748
1750673100000|2025-06-23 10:05:00|4710|4710|4712|4710|4717|4716|4710|4709|1515
1750673400000|2025-06-23 10:10:00|4711|4709|4720|4718|4728|4726|4710|4709|5089
1750673700000|2025-06-23 10:15:00|4721|4719|4718|4716|4721|4720|4714|4713|2550
1750674000000|2025-06-23 10:20:00|4719|4717|4719|4718|4720|4718|4716|4715|1860
1750674300000|2025-06-23 10:25:00|4720|4719|4725|4723|4726|4725|4720|4719|1646
1750674600000|2025-06-23 10:30:00|4724|4722|4722|4720|4726|4725|4721|4719|1729
1750674900000|2025-06-23 10:35:00|4723|4721|4725|4724|4726|4725|4723|4721|1014
1750675200000|2025-06-23 10:40:00|4724|4723|4723|4722|4725|4723|4719|4718|2297
1750675500000|2025-06-23 10:45:00|4725|4723|4728|4727|4729|4727|4724|4722|1224
1750675800000|2025-06-23 10:50:00|4729|4728|4727|4726|4731|4730|4726|4725|760
1750676100000|2025-06-23 10:55:00|4726|4725|4718|4717|4727|4726|4718|4717|1373
1750676400000|2025-06-23 11:00:00|4717|4716|4718|4717|4719|4718|4716|4715|2197
1750676700000|2025-06-23 11:05:00|4717|4716|4710|4709|4718|4717|4710|4708|1104
1750677000000|2025-06-23 11:10:00|4709|4708|4709|4708|4715|4713|4708|4707|1427
1750677300000|2025-06-23 11:15:00|4708|4707|4706|4704|4712|4710|4702|4701|2816
1750677600000|2025-06-23 11:20:00|4705|4705|4703|4702|4706|4705|4701|4699|1340
1750677900000|2025-06-23 11:25:00|4702|4701|4697|4695|4703|4702|4697|4695|2098
1750678200000|2025-06-23 11:30:00|4696|4696|4694|4692|4699|4698|4693|4692|1692
1750678500000|2025-06-23 11:35:00|4693|4691|4681|4679|4694|4693|4677|4676|5891
1750678800000|2025-06-23 11:40:00|4680|4678|4679|4678|4682|4680|4671|4670|8001
1750679100000|2025-06-23 11:45:00|4677|4676|4658|4656|4677|4676|4635|4633|17651
1750679400000|2025-06-23 11:50:00|4656|4655|4660|4658|4664|4663|4649|4648|5101
1750679700000|2025-06-23 11:55:00|4659|4656|4676|4675|4679|4677|4658|4656|13548
1750680000000|2025-06-23 12:00:00|4679|4677|4683|4682|4687|4686|4679|4677|2019
1750680300000|2025-06-23 12:05:00|4685|4683|4681|4680|4687|4686|4679|4678|5466
1750680600000|2025-06-23 12:10:00|4682|4679|4688|4687|4689|4688|4682|4679|3099
1750680900000|2025-06-23 12:15:00|4690|4689|4687|4685|4693|4691|4683|4681|2307
1750681200000|2025-06-23 12:20:00|4686|4684|4690|4689|4693|4691|4686|4684|3040
1750681500000|2025-06-23 12:25:00|4691|4690|4684|4683|4693|4692|4684|4683|2768
1750681800000|2025-06-23 12:30:00|4685|4684|4689|4688|4691|4690|4684|4683|1625
1750682100000|2025-06-23 12:35:00|4688|4687|4685|4683|4691|4689|4683|4681|1398
1750682400000|2025-06-23 12:40:00|4684|4684|4687|4686|4689|4688|4684|4684|2100
1750682700000|2025-06-23 12:45:00|4686|4685|4681|4680|4690|4689|4681|4680|3517
1750683000000|2025-06-23 12:50:00|4680|4679|4681|4680|4684|4682|4679|4677|2578
1750683300000|2025-06-23 12:55:00|4680|4679|4674|4673|4680|4679|4674|4673|2164
1750683600000|2025-06-23 13:00:00|4673|4672|4672|4671|4675|4673|4671|4670|3635
1750683900000|2025-06-23 13:05:00|4671|4670|4670|4668|4672|4671|4663|4662|4489
1750684200000|2025-06-23 13:10:00|4669|4667|4666|4665|4670|4668|4662|4661|3472
1750684500000|2025-06-23 13:15:00|4665|4664|4664|4662|4667|4665|4662|4660|2725
1750684800000|2025-06-23 13:20:00|4663|4663|4668|4666|4669|4667|4663|4662|1501
1750685100000|2025-06-23 13:25:00|4670|4667|4668|4666|4673|4672|4667|4666|2476
1750685400000|2025-06-23 13:30:00|4667|4667|4669|4668|4683|4681|4666|4664|6226
1750685700000|2025-06-23 13:35:00|4670|4669|4687|4686|4688|4687|4670|4669|2052
1750686000000|2025-06-23 13:40:00|4689|4687|4698|4697|4700|4699|4689|4687|5184
1750686300000|2025-06-23 13:45:00|4700|4699|4699|4698|4713|4711|4695|4694|7271
1750686600000|2025-06-23 13:50:00|4700|4699|4704|4703|4706|4705|4700|4699|2060
1750686900000|2025-06-23 13:55:00|4705|4704|4699|4698|4708|4707|4698|4697|1812
1750687200000|2025-06-23 14:00:00|4702|4701|4708|4707|4710|4708|4702|4701|3584
1750687500000|2025-06-23 14:05:00|4709|4708|4710|4709|4719|4718|4708|4707|5015
1750687800000|2025-06-23 14:10:00|4709|4708|4711|4710|4714|4713|4708|4707|4919
1750688100000|2025-06-23 14:15:00|4712|4711|4701|4700|4715|4713|4701|4700|3390
1750688400000|2025-06-23 14:20:00|4702|4701|4698|4696|4705|4704|4696|4695|3120
1750688700000|2025-06-23 14:25:00|4697|4695|4687|4686|4697|4695|4687|4686|2467
1750689000000|2025-06-23 14:30:00|4688|4687|4678|4677|4689|4687|4676|4675|3924
1750689300000|2025-06-23 14:35:00|4677|4676|4670|4668|4677|4676|4670|4668|3222
1750689600000|2025-06-23 14:40:00|4669|4667|4670|4668|4673|4672|4666|4665|4068
1750689900000|2025-06-23 14:45:00|4669|4669|4675|4673|4678|4676|4669|4669|4779
1750690200000|2025-06-23 14:50:00|4676|4674|4674|4673|4679|4677|4670|4669|2939
1750690500000|2025-06-23 14:55:00|4675|4674|4673|4672|4679|4678|4670|4669|5459
1750690800000|2025-06-23 15:00:00|4674|4671|4674|4673|4677|4675|4674|4671|2497
1750691100000|2025-06-23 15:05:00|4675|4674|4682|4681|4682|4681|4672|4671|5193
1750691400000|2025-06-23 15:10:00|4685|4684|4697|4696|4698|4697|4684|4683|3657
1750691700000|2025-06-23 15:15:00|4698|4697|4710|4709|4710|4709|4698|4697|3383
1750692000000|2025-06-23 15:20:00|4711|4710|4706|4705|4713|4711|4704|4703|3354
1750692300000|2025-06-23 15:25:00|4707|4704|4707|4705|4709|4707|4704|4703|4421
1750748400000|2025-06-24 07:00:00|4837|4836|4834|4830|4840|4836|4820|4814|11452
1750748700000|2025-06-24 07:05:00|4833|4828|4817|4814|4839|4838|4814|4812|4736
1750749000000|2025-06-24 07:10:00|4816|4815|4818|4815|4833|4830|4813|4812|2909
1750749300000|2025-06-24 07:15:00|4817|4817|4804|4802|4821|4819|4802|4800|3074
1750749600000|2025-06-24 07:20:00|4803|4801|4801|4799|4807|4805|4793|4791|3731
1750749900000|2025-06-24 07:25:00|4800|4798|4803|4801|4805|4803|4796|4795|4056
1750750200000|2025-06-24 07:30:00|4805|4803|4802|4800|4815|4812|4795|4793|4544
1750750500000|2025-06-24 07:35:00|4801|4799|4806|4805|4807|4805|4793|4792|4431
1750750800000|2025-06-24 07:40:00|4807|4806|4815|4814|4818|4817|4806|4806|3722
1750751100000|2025-06-24 07:45:00|4816|4815|4830|4828|4831|4830|4816|4815|1704
1750751400000|2025-06-24 07:50:00|4831|4829|4807|4806|4833|4832|4794|4793|5890
1750751700000|2025-06-24 07:55:00|4806|4805|4823|4822|4827|4824|4799|4797|2863
1750752000000|2025-06-24 08:00:00|4824|4823|4804|4802|4830|4827|4802|4800|1855
1750752300000|2025-06-24 08:05:00|4803|4801|4809|4807|4810|4809|4801|4800|2851
1750752600000|2025-06-24 08:10:00|4810|4808|4809|4807|4813|4812|4804|4802|2628
1750752900000|2025-06-24 08:15:00|4808|4806|4811|4810|4812|4810|4802|4800|1444
1750753200000|2025-06-24 08:20:00|4810|4809|4810|4808|4816|4814|4807|4806|1271
1750753500000|2025-06-24 08:25:00|4808|4807|4810|4808|4810|4809|4803|4802|2425
1750753800000|2025-06-24 08:30:00|4811|4809|4801|4799|4813|4811|4799|4797|1350
1750754100000|2025-06-24 08:35:00|4800|4798|4786|4785|4801|4799|4786|4785|1228
1750754400000|2025-06-24 08:40:00|4784|4782|4778|4776|4785|4783|4771|4770|2036
1750754700000|2025-06-24 08:45:00|4779|4777|4784|4783|4787|4786|4779|4777|847
1750755000000|2025-06-24 08:50:00|4782|4782|4799|4798|4799|4798|4781|4780|2227
1750755300000|2025-06-24 08:55:00|4800|4799|4795|4793|4801|4799|4790|4789|2475
1750755600000|2025-06-24 09:00:00|4796|4795|4807|4805|4807|4806|4795|4793|1742
1750755900000|2025-06-24 09:05:00|4808|4807|4808|4807|4816|4815|4808|4806|2324
1750756200000|2025-06-24 09:10:00|4806|4805|4803|4801|4806|4805|4799|4798|1592
1750756500000|2025-06-24 09:15:00|4802|4800|4806|4804|4806|4805|4798|4797|1596
1750756800000|2025-06-24 09:20:00|4805|4805|4809|4808|4810|4809|4802|4801|1106
1750757100000|2025-06-24 09:25:00|4810|4806|4809|4807|4816|4815|4807|4805|2457
1750757400000|2025-06-24 09:30:00|4808|4806|4822|4821|4823|4822|4803|4801|1677
1750757700000|2025-06-24 09:35:00|4821|4820|4815|4814|4827|4826|4815|4814|3188
1750758000000|2025-06-24 09:40:00|4814|4812|4814|4812|4816|4815|4810|4809|1099
1750758300000|2025-06-24 09:45:00|4813|4813|4809|4807|4816|4815|4808|4807|1222
1750758600000|2025-06-24 09:50:00|4808|4808|4806|4805|4809|4808|4805|4804|1580
1750758900000|2025-06-24 09:55:00|4807|4806|4808|4807|4813|4811|4806|4805|1576
1750759200000|2025-06-24 10:00:00|4806|4805|4799|4797|4807|4805|4798|4797|1837
1750759500000|2025-06-24 10:05:00|4800|4799|4790|4788|4800|4799|4789|4787|1881
1750759800000|2025-06-24 10:10:00|4791|4789|4789|4787|4793|4792|4787|4785|2354
1750760100000|2025-06-24 10:15:00|4788|4786|4785|4784|4790|4789|4785|4784|967
1750760400000|2025-06-24 10:20:00|4786|4785|4786|4785|4789|4787|4785|4784|1005
1750760700000|2025-06-24 10:25:00|4785|4784|4784|4783|4786|4785|4784|4783|350
1750761000000|2025-06-24 10:30:00|4783|4782|4781|4780|4783|4782|4777|4776|2222
1750761300000|2025-06-24 10:35:00|4782|4781|4786|4784|4786|4785|4779|4777|2196
1750761600000|2025-06-24 10:40:00|4788|4785|4767|4764|4789|4788|4745|4744|25161
1750761900000|2025-06-24 10:45:00|4768|4766|4782|4780|4782|4780|4759|4758|6502
1750762200000|2025-06-24 10:50:00|4783|4781|4795|4793|4803|4801|4783|4781|11219
1750762500000|2025-06-24 10:55:00|4794|4794|4801|4800|4806|4804|4794|4793|6378
1750762800000|2025-06-24 11:00:00|4802|4801|4805|4804|4808|4806|4799|4798|2332
1750763100000|2025-06-24 11:05:00|4803|4801|4792|4791|4806|4804|4792|4791|1640
1750763400000|2025-06-24 11:10:00|4793|4790|4798|4797|4798|4797|4786|4784|2253
1750763700000|2025-06-24 11:15:00|4797|4796|4789|4788|4799|4797|4787|4786|1883
1750764000000|2025-06-24 11:20:00|4788|4787|4791|4790|4792|4791|4786|4785|1597
1750764300000|2025-06-24 11:25:00|4790|4789|4801|4800|4805|4803|4789|4788|2523
1750764600000|2025-06-24 11:30:00|4802|4799|4801|4800|4805|4804|4800|4799|1843
1750764900000|2025-06-24 11:35:00|4800|4799|4812|4811|4812|4811|4800|4799|2439
1750765200000|2025-06-24 11:40:00|4811|4810|4806|4804|4812|4811|4804|4802|1912
1750765500000|2025-06-24 11:45:00|4807|4805|4803|4801|4807|4805|4800|4799|2407
1750765800000|2025-06-24 11:50:00|4801|4802|4791|4790|4803|4802|4791|4790|2209
1750766100000|2025-06-24 11:55:00|4792|4789|4783|4782|4793|4792|4780|4778|1565
1750766400000|2025-06-24 12:00:00|4784|4781|4786|4785|4787|4785|4781|4779|1514
1750766700000|2025-06-24 12:05:00|4787|4786|4794|4793|4796|4795|4787|4786|1304
1750767000000|2025-06-24 12:10:00|4793|4792|4795|4794|4796|4795|4793|4792|623
1750767300000|2025-06-24 12:15:00|4796|4795|4794|4793|4797|4796|4791|4790|839
1750767600000|2025-06-24 12:20:00|4793|4792|4796|4794|4797|4796|4792|4790|516
1750767900000|2025-06-24 12:25:00|4795|4795|4799|4798|4799|4798|4793|4792|1683
1750768200000|2025-06-24 12:30:00|4798|4796|4803|4801|4804|4803|4793|4792|14749
1750768500000|2025-06-24 12:35:00|4804|4802|4796|4795|4804|4803|4793|4792|3199
1750768800000|2025-06-24 12:40:00|4797|4796|4795|4794|4801|4800|4794|4793|1355
1750769100000|2025-06-24 12:45:00|4794|4793|4784|4783|4795|4793|4784|4783|1394
1750769400000|2025-06-24 12:50:00|4785|4784|4787|4786|4791|4790|4785|4783|1405
1750769700000|2025-06-24 12:55:00|4786|4785|4794|4793|4795|4793|4784|4783|1710
1750770000000|2025-06-24 13:00:00|4796|4795|4800|4798|4802|4801|4796|4794|2297
1750770300000|2025-06-24 13:05:00|4799|4797|4802|4801|4803|4802|4795|4794|1808
1750770600000|2025-06-24 13:10:00|4803|4802|4800|4799|4805|4803|4796|4795|2856
1750770900000|2025-06-24 13:15:00|4801|4800|4799|4797|4806|4805|4797|4795|1682
1750771200000|2025-06-24 13:20:00|4798|4798|4800|4799|4801|4799|4795|4794|1266
1750771500000|2025-06-24 13:25:00|4799|4798|4801|4799|4801|4800|4798|4797|1474
1750771800000|2025-06-24 13:30:00|4802|4800|4802|4801|4815|4814|4802|4799|7359
1750772100000|2025-06-24 13:35:00|4801|4800|4827|4826|4829|4828|4801|4800|4343
1750772400000|2025-06-24 13:40:00|4828|4827|4820|4819|4833|4831|4819|4818|2686
1750772700000|2025-06-24 13:45:00|4821|4818|4803|4802|4821|4820|4803|4802|3706
1750773000000|2025-06-24 13:50:00|4801|4799|4805|4804|4806|4805|4795|4794|3465
1750773300000|2025-06-24 13:55:00|4806|4805|4813|4812|4814|4813|4804|4803|4268
1750773600000|2025-06-24 14:00:00|4814|4813|4801|4800|4815|4814|4799|4797|3310
1750773900000|2025-06-24 14:05:00|4802|4799|4790|4789|4803|4802|4780|4779|6422
1750774200000|2025-06-24 14:10:00|4789|4787|4786|4785|4792|4791|4785|4784|1657
1750774500000|2025-06-24 14:15:00|4787|4786|4784|4783|4789|4788|4784|4783|1249
1750774800000|2025-06-24 14:20:00|4785|4784|4789|4788|4789|4788|4785|4784|2715
1750775100000|2025-06-24 14:25:00|4790|4789|4774|4773|4790|4789|4773|4772|4529
1750775400000|2025-06-24 14:30:00|4775|4774|4787|4786|4787|4786|4774|4772|3676
1750775700000|2025-06-24 14:35:00|4786|4785|4789|4787|4791|4790|4785|4784|1804
1750776000000|2025-06-24 14:40:00|4788|4788|4791|4789|4791|4790|4783|4781|4569
1750776300000|2025-06-24 14:45:00|4792|4790|4795|4793|4796|4795|4792|4790|2284
1750776600000|2025-06-24 14:50:00|4794|4792|4792|4790|4794|4792|4789|4788|2421
1750776900000|2025-06-24 14:55:00|4791|4791|4784|4782|4793|4792|4781|4780|4052
1750777200000|2025-06-24 15:00:00|4783|4781|4786|4784|4790|4789|4782|4781|3000
1750777500000|2025-06-24 15:05:00|4787|4785|4785|4784|4787|4785|4781|4780|3130
1750777800000|2025-06-24 15:10:00|4784|4783|4788|4787|4789|4788|4784|4783|2478
1750778100000|2025-06-24 15:15:00|4789|4788|4798|4797|4799|4798|4788|4787|4110
1750778400000|2025-06-24 15:20:00|4799|4798|4801|4800|4805|4804|4797|4796|3471
1750778700000|2025-06-24 15:25:00|4802|4801|4798|4796|4802|4801|4797|4796|5811
1750834800000|2025-06-25 07:00:00|4822|4810|4788|4786|4822|4811|4781|4778|2723
1750835100000|2025-06-25 07:05:00|4783|4781|4761|4759|4783|4781|4754|4753|5056
1750835400000|2025-06-25 07:10:00|4757|4756|4779|4776|4782|4779|4755|4754|3474
1750835700000|2025-06-25 07:15:00|4780|4777|4806|4804|4810|4807|4778|4777|3271
1750836000000|2025-06-25 07:20:00|4804|4803|4795|4794|4810|4808|4795|4793|3017
1750836300000|2025-06-25 07:25:00|4797|4793|4790|4788|4800|4799|4788|4787|2984
1750836600000|2025-06-25 07:30:00|4791|4789|4787|4786|4792|4790|4776|4774|4212
1750836900000|2025-06-25 07:35:00|4788|4787|4777|4776|4792|4791|4777|4776|5606
1750837200000|2025-06-25 07:40:00|4776|4775|4788|4787|4792|4791|4773|4771|1980
1750837500000|2025-06-25 07:45:00|4787|4786|4783|4781|4791|4789|4777|4776|3513
1750837800000|2025-06-25 07:50:00|4780|4779|4783|4782|4784|4782|4779|4778|1778
1750838100000|2025-06-25 07:55:00|4784|4783|4776|4775|4787|4786|4776|4775|1903
1750838400000|2025-06-25 08:00:00|4778|4776|4763|4762|4784|4783|4763|4761|5128
1750838700000|2025-06-25 08:05:00|4762|4761|4749|4747|4762|4761|4748|4746|4574
1750839000000|2025-06-25 08:10:00|4748|4746|4755|4754|4755|4754|4743|4741|2556
1750839300000|2025-06-25 08:15:00|4754|4753|4749|4748|4757|4756|4745|4744|3328
1750839600000|2025-06-25 08:20:00|4748|4747|4749|4748|4756|4755|4746|4745|3634
1750839900000|2025-06-25 08:25:00|4748|4746|4743|4741|4751|4750|4741|4739|3035
1750840200000|2025-06-25 08:30:00|4741|4740|4742|4741|4743|4741|4735|4734|3926
1750840500000|2025-06-25 08:35:00|4741|4740|4739|4738|4743|4742|4734|4732|1470
1750840800000|2025-06-25 08:40:00|4740|4737|4737|4735|4742|4741|4737|4735|857
1750841100000|2025-06-25 08:45:00|4736|4734|4745|4744|4746|4745|4734|4733|1860
1750841400000|2025-06-25 08:50:00|4746|4743|4756|4755|4758|4756|4745|4743|2993
1750841700000|2025-06-25 08:55:00|4755|4754|4757|4756|4762|4761|4755|4754|1776
1750842000000|2025-06-25 09:00:00|4758|4757|4761|4760|4762|4760|4757|4756|1293
1750842300000|2025-06-25 09:05:00|4762|4759|4766|4765|4768|4766|4757|4756|1369
1750842600000|2025-06-25 09:10:00|4768|4766|4780|4778|4780|4779|4768|4766|2153
1750842900000|2025-06-25 09:15:00|4781|4779|4770|4769|4781|4780|4770|4769|1555
1750843200000|2025-06-25 09:20:00|4771|4770|4762|4760|4771|4770|4756|4754|1979
1750843500000|2025-06-25 09:25:00|4763|4761|4760|4759|4765|4763|4758|4757|895
1750843800000|2025-06-25 09:30:00|4761|4760|4767|4766|4771|4769|4760|4759|2238
1750844100000|2025-06-25 09:35:00|4766|4765|4761|4760|4767|4765|4760|4759|1219
1750844400000|2025-06-25 09:40:00|4760|4759|4754|4753|4760|4759|4754|4753|156
1750844700000|2025-06-25 09:45:00|4755|4754|4748|4746|4757|4756|4748|4746|861
1750845000000|2025-06-25 09:50:00|4749|4747|4742|4741|4749|4748|4742|4741|1402
1750845300000|2025-06-25 09:55:00|4743|4742|4745|4744|4745|4744|4738|4736|953
1750845600000|2025-06-25 10:00:00|4746|4745|4743|4742|4746|4745|4743|4741|820
1750845900000|2025-06-25 10:05:00|4742|4741|4740|4739|4745|4743|4739|4738|1521
1750846200000|2025-06-25 10:10:00|4739|4738|4731|4730|4740|4739|4730|4728|2777
1750846500000|2025-06-25 10:15:00|4730|4729|4740|4738|4741|4739|4730|4729|1430
1750846800000|2025-06-25 10:20:00|4739|4739|4740|4739|4741|4740|4733|4732|1961
1750847100000|2025-06-25 10:25:00|4741|4740|4739|4737|4741|4740|4737|4736|1107
1750847400000|2025-06-25 10:30:00|4738|4738|4737|4736|4738|4738|4734|4733|186
1750847700000|2025-06-25 10:35:00|4736|4735|4732|4730|4739|4737|4731|4729|812
1750848000000|2025-06-25 10:40:00|4731|4731|4733|4732|4736|4735|4731|4730|1063
1750848300000|2025-06-25 10:45:00|4732|4731|4724|4722|4734|4732|4723|4722|1089
1750848600000|2025-06-25 10:50:00|4723|4721|4724|4723|4725|4723|4721|4719|1407
1750848900000|2025-06-25 10:55:00|4725|4724|4719|4717|4727|4725|4719|4717|1781
1750849200000|2025-06-25 11:00:00|4718|4716|4709|4707|4718|4716|4708|4706|1329
1750849500000|2025-06-25 11:05:00|4710|4708|4706|4704|4710|4708|4698|4696|3262
1750849800000|2025-06-25 11:10:00|4708|4705|4716|4715|4717|4715|4706|4705|1292
1750850100000|2025-06-25 11:15:00|4718|4716|4719|4718|4719|4718|4712|4711|1191
1750850400000|2025-06-25 11:20:00|4718|4717|4718|4717|4722|4720|4718|4717|857
1750850700000|2025-06-25 11:25:00|4719|4719|4724|4723|4727|4725|4719|4719|1310
1750851000000|2025-06-25 11:30:00|4725|4724|4724|4723|4728|4727|4722|4721|1691
1750851300000|2025-06-25 11:35:00|4722|4721|4721|4720|4725|4724|4720|4719|2396
1750851600000|2025-06-25 11:40:00|4720|4719|4722|4721|4724|4722|4717|4715|2720
1750851900000|2025-06-25 11:45:00|4723|4722|4724|4723|4726|4725|4723|4722|625
1750852200000|2025-06-25 11:50:00|4725|4724|4737|4736|4740|4739|4725|4724|926
1750852500000|2025-06-25 11:55:00|4738|4737|4738|4737|4740|4739|4736|4735|1328
1750852800000|2025-06-25 12:00:00|4739|4738|4736|4735|4741|4740|4733|4731|1544
1750853100000|2025-06-25 12:05:00|4737|4736|4737|4735|4744|4743|4736|4734|830
1750853400000|2025-06-25 12:10:00|4736|4736|4738|4737|4742|4741|4736|4735|382
1750853700000|2025-06-25 12:15:00|4736|4735|4730|4728|4738|4737|4729|4727|1104
1750854000000|2025-06-25 12:20:00|4727|4729|4731|4729|4731|4730|4726|4725|2412
1750854300000|2025-06-25 12:25:00|4732|4730|4730|4729|4733|4732|4729|4728|1101
1750854600000|2025-06-25 12:30:00|4732|4731|4732|4731|4733|4732|4731|4730|1450
1750854900000|2025-06-25 12:35:00|4733|4732|4740|4739|4741|4739|4731|4730|1963
1750855200000|2025-06-25 12:40:00|4742|4741|4745|4744|4748|4747|4742|4740|1105
1750855500000|2025-06-25 12:45:00|4744|4743|4744|4743|4747|4746|4742|4741|1363
1750855800000|2025-06-25 12:50:00|4743|4742|4744|4743|4744|4743|4742|4740|747
1750856100000|2025-06-25 12:55:00|4745|4744|4749|4748|4750|4748|4744|4743|1023
1750856400000|2025-06-25 13:00:00|4750|4749|4746|4745|4750|4749|4744|4743|1427
1750856700000|2025-06-25 13:05:00|4744|4743|4748|4747|4748|4747|4743|4742|1532
1750857000000|2025-06-25 13:10:00|4749|4748|4753|4752|4754|4753|4749|4748|1371
1750857300000|2025-06-25 13:15:00|4751|4750|4746|4745|4751|4750|4745|4744|1126
1750857600000|2025-06-25 13:20:00|4747|4746|4759|4757|4759|4758|4747|4746|679
1750857900000|2025-06-25 13:25:00|4758|4756|4753|4752|4758|4756|4753|4751|1930
1750858200000|2025-06-25 13:30:00|4752|4751|4757|4756|4766|4765|4749|4748|3460
1750858500000|2025-06-25 13:35:00|4756|4755|4750|4749|4759|4758|4745|4744|3077
1750858800000|2025-06-25 13:40:00|4751|4748|4755|4753|4758|4757|4751|4748|1190
1750859100000|2025-06-25 13:45:00|4754|4754|4757|4756|4759|4758|4752|4751|1474
1750859400000|2025-06-25 13:50:00|4756|4755|4759|4758|4763|4762|4756|4755|916
1750859700000|2025-06-25 13:55:00|4760|4759|4760|4759|4763|4762|4758|4757|1259
1750860000000|2025-06-25 14:00:00|4761|4760|4761|4760|4762|4761|4757|4756|1125
1750860300000|2025-06-25 14:05:00|4760|4759|4762|4761|4765|4764|4760|4759|455
1750860600000|2025-06-25 14:10:00|4761|4760|4753|4752|4765|4764|4746|4745|2491
1750860900000|2025-06-25 14:15:00|4754|4753|4763|4762|4765|4763|4754|4753|2205
1750861200000|2025-06-25 14:20:00|4765|4763|4762|4761|4767|4765|4761|4760|1322
1750861500000|2025-06-25 14:25:00|4763|4762|4752|4751|4767|4765|4749|4747|2680
1750861800000|2025-06-25 14:30:00|4751|4750|4755|4754|4758|4756|4749|4748|866
1750862100000|2025-06-25 14:35:00|4756|4755|4761|4760|4766|4765|4756|4755|3241
1750862400000|2025-06-25 14:40:00|4760|4759|4765|4763|4765|4764|4760|4758|1393
1750862700000|2025-06-25 14:45:00|4764|4764|4761|4760|4766|4765|4760|4758|1794
1750863000000|2025-06-25 14:50:00|4762|4759|4762|4761|4765|4764|4760|4759|1988
1750863300000|2025-06-25 14:55:00|4763|4762|4763|4762|4767|4765|4762|4761|3002
1750863600000|2025-06-25 15:00:00|4764|4763|4763|4762|4766|4765|4758|4757|3691
1750863900000|2025-06-25 15:05:00|4764|4761|4754|4753|4764|4762|4754|4753|3993
1750864200000|2025-06-25 15:10:00|4752|4751|4748|4747|4752|4751|4747|4746|3988
1750864500000|2025-06-25 15:15:00|4749|4748|4747|4746|4749|4748|4745|4744|3122
1750864800000|2025-06-25 15:20:00|4748|4747|4741|4740|4748|4747|4740|4738|6060
1750865100000|2025-06-25 15:25:00|4742|4741|4747|4745|4748|4746|4742|4741|6808
1750921200000|2025-06-26 07:00:00|4776|4769|4782|4780|4796|4792|4771|4766|2506
1750921500000|2025-06-26 07:05:00|4781|4778|4768|4767|4782|4778|4761|4759|5034
1750921800000|2025-06-26 07:10:00|4766|4765|4770|4768|4772|4771|4764|4762|2517
1750922100000|2025-06-26 07:15:00|4775|4774|4761|4760|4775|4774|4760|4759|1974
1750922400000|2025-06-26 07:20:00|4763|4762|4754|4753|4763|4762|4754|4752|2042
1750922700000|2025-06-26 07:25:00|4756|4754|4756|4755|4758|4756|4752|4751|1136
1750923000000|2025-06-26 07:30:00|4758|4756|4750|4749|4761|4760|4747|4746|3068
1750923300000|2025-06-26 07:35:00|4749|4748|4743|4742|4751|4750|4740|4739|2389
1750923600000|2025-06-26 07:40:00|4742|4741|4756|4755|4756|4755|4741|4740|1773
1750923900000|2025-06-26 07:45:00|4755|4754|4762|4760|4762|4760|4752|4750|1164
1750924200000|2025-06-26 07:50:00|4764|4761|4754|4753|4768|4766|4754|4753|3560
1750924500000|2025-06-26 07:55:00|4755|4754|4759|4758|4760|4759|4751|4750|1168
1750924800000|2025-06-26 08:00:00|4760|4759|4770|4769|4770|4769|4760|4758|1978
1750925100000|2025-06-26 08:05:00|4772|4770|4764|4763|4772|4770|4764|4763|2663
1750925400000|2025-06-26 08:10:00|4765|4764|4769|4768|4771|4769|4764|4763|2120
1750925700000|2025-06-26 08:15:00|4770|4769|4776|4775|4777|4775|4770|4768|2105
1750926000000|2025-06-26 08:20:00|4777|4776|4773|4772|4782|4780|4773|4772|1183
1750926300000|2025-06-26 08:25:00|4771|4770|4769|4768|4771|4770|4766|4764|1707
1750926600000|2025-06-26 08:30:00|4770|4769|4758|4756|4770|4769|4757|4755|1969
1750926900000|2025-06-26 08:35:00|4757|4757|4755|4753|4757|4757|4752|4750|2221
1750927200000|2025-06-26 08:40:00|4754|4754|4753|4752|4757|4756|4753|4752|1007
1750927500000|2025-06-26 08:45:00|4755|4754|4751|4749|4756|4755|4749|4748|1771
1750927800000|2025-06-26 08:50:00|4750|4750|4739|4738|4751|4750|4733|4732|3439
1750928100000|2025-06-26 08:55:00|4741|4739|4744|4743|4750|4748|4740|4739|1746
1750928400000|2025-06-26 09:00:00|4745|4744|4746|4745|4747|4746|4744|4743|2491
1750928700000|2025-06-26 09:05:00|4747|4746|4746|4745|4755|4754|4746|4745|1484
1750929000000|2025-06-26 09:10:00|4747|4746|4757|4755|4758|4757|4747|4746|1100
1750929300000|2025-06-26 09:15:00|4758|4756|4757|4756|4760|4759|4756|4755|1114
1750929600000|2025-06-26 09:20:00|4758|4755|4755|4754|4758|4755|4755|4754|426
1750929900000|2025-06-26 09:25:00|4752|4751|4753|4752|4757|4756|4749|4748|1292
1750930200000|2025-06-26 09:30:00|4752|4751|4753|4751|4754|4753|4751|4750|1477
1750930500000|2025-06-26 09:35:00|4752|4752|4748|4746|4754|4753|4747|4746|1090
1750930800000|2025-06-26 09:40:00|4747|4747|4751|4750|4751|4750|4747|4746|1418
1750931100000|2025-06-26 09:45:00|4752|4751|4754|4753|4757|4755|4752|4751|780
1750931400000|2025-06-26 09:50:00|4753|4752|4766|4765|4767|4766|4753|4752|3238
1750931700000|2025-06-26 09:55:00|4767|4766|4773|4771|4773|4772|4762|4761|4029
1750932000000|2025-06-26 10:00:00|4774|4772|4781|4779|4782|4781|4774|4772|1395
1750932300000|2025-06-26 10:05:00|4780|4780|4772|4771|4781|4780|4768|4767|2270
1750932600000|2025-06-26 10:10:00|4773|4772|4762|4761|4773|4772|4762|4761|2250
1750932900000|2025-06-26 10:15:00|4763|4760|4764|4762|4764|4762|4759|4757|2094
1750933200000|2025-06-26 10:20:00|4765|4763|4762|4760|4765|4764|4759|4758|1204
1750933500000|2025-06-26 10:25:00|4761|4761|4757|4756|4762|4761|4757|4756|1022
1750933800000|2025-06-26 10:30:00|4758|4757|4757|4756|4759|4757|4755|4754|1957
1750934100000|2025-06-26 10:35:00|4756|4755|4749|4747|4757|4756|4748|4746|1066
1750934400000|2025-06-26 10:40:00|4748|4748|4746|4744|4754|4753|4745|4744|1828
1750934700000|2025-06-26 10:45:00|4745|4747|4745|4743|4749|4748|4744|4743|2426
1750935000000|2025-06-26 10:50:00|4744|4744|4741|4740|4746|4745|4737|4736|6984
1750935300000|2025-06-26 10:55:00|4740|4739|4741|4740|4744|4743|4736|4735|4612
1750935600000|2025-06-26 11:00:00|4743|4741|4737|4736|4743|4741|4737|4736|1647
1750935900000|2025-06-26 11:05:00|4736|4735|4747|4746|4748|4746|4734|4732|3540
1750936200000|2025-06-26 11:10:00|4746|4745|4756|4754|4756|4754|4746|4745|1649
1750936500000|2025-06-26 11:15:00|4757|4756|4752|4751|4758|4756|4752|4751|2141
1750936800000|2025-06-26 11:20:00|4751|4750|4747|4746|4752|4750|4747|4746|2624
1750937100000|2025-06-26 11:25:00|4746|4745|4746|4745|4750|4749|4744|4743|1219
1750937400000|2025-06-26 11:30:00|4745|4744|4744|4743|4747|4745|4743|4742|1994
1750937700000|2025-06-26 11:35:00|4745|4742|4740|4739|4745|4742|4740|4739|1669
1750938000000|2025-06-26 11:40:00|4739|4738|4736|4735|4740|4739|4736|4735|1617
1750938300000|2025-06-26 11:45:00|4734|4733|4733|4732|4735|4734|4732|4731|817
1750938600000|2025-06-26 11:50:00|4734|4733|4739|4738|4743|4742|4734|4733|1793
1750938900000|2025-06-26 11:55:00|4740|4737|4743|4742|4745|4744|4737|4736|1152
1750939200000|2025-06-26 12:00:00|4744|4741|4736|4735|4744|4742|4736|4735|1508
1750939500000|2025-06-26 12:05:00|4737|4736|4732|4731|4738|4737|4731|4729|1578
1750939800000|2025-06-26 12:10:00|4733|4732|4728|4727|4734|4732|4728|4727|2799
1750940100000|2025-06-26 12:15:00|4727|4726|4727|4726|4729|4728|4724|4723|1503
1750940400000|2025-06-26 12:20:00|4726|4725|4727|4725|4727|4726|4725|4724|1253
1750940700000|2025-06-26 12:25:00|4726|4724|4728|4727|4729|4727|4724|4723|1714
1750941000000|2025-06-26 12:30:00|4729|4729|4723|4722|4736|4734|4721|4720|2141
1750941300000|2025-06-26 12:35:00|4721|4721|4720|4719|4723|4722|4712|4711|5242
1750941600000|2025-06-26 12:40:00|4718|4716|4716|4715|4719|4718|4708|4707|1658
1750941900000|2025-06-26 12:45:00|4717|4714|4719|4718|4719|4718|4713|4712|1430
1750942200000|2025-06-26 12:50:00|4718|4717|4710|4709|4721|4719|4710|4709|2951
1750942500000|2025-06-26 12:55:00|4711|4710|4718|4717|4719|4718|4711|4710|1862
1750942800000|2025-06-26 13:00:00|4717|4716|4721|4720|4722|4720|4716|4715|2187
1750943100000|2025-06-26 13:05:00|4722|4721|4716|4715|4725|4723|4714|4712|2750
1750943400000|2025-06-26 13:10:00|4717|4716|4719|4717|4724|4723|4717|4716|2615
1750943700000|2025-06-26 13:15:00|4718|4716|4712|4711|4719|4716|4712|4711|1793
1750944000000|2025-06-26 13:20:00|4711|4710|4711|4710|4713|4711|4709|4707|714
1750944300000|2025-06-26 13:25:00|4712|4714|4724|4723|4726|4725|4712|4714|2294
1750944600000|2025-06-26 13:30:00|4726|4724|4727|4726|4729|4728|4715|4714|5230
1750944900000|2025-06-26 13:35:00|4729|4728|4728|4727|4732|4730|4725|4724|1651
1750945200000|2025-06-26 13:40:00|4729|4728|4725|4724|4731|4730|4722|4720|2297
1750945500000|2025-06-26 13:45:00|4723|4722|4725|4723|4728|4727|4718|4717|4747
1750945800000|2025-06-26 13:50:00|4726|4724|4728|4727|4732|4731|4723|4721|1500
1750946100000|2025-06-26 13:55:00|4727|4726|4722|4721|4734|4733|4722|4721|2976
1750946400000|2025-06-26 14:00:00|4728|4726|4730|4729|4732|4731|4727|4726|2384
1750946700000|2025-06-26 14:05:00|4729|4728|4729|4728|4732|4730|4726|4725|1260
1750947000000|2025-06-26 14:10:00|4730|4729|4734|4732|4734|4733|4726|4725|1694
1750947300000|2025-06-26 14:15:00|4735|4733|4733|4731|4737|4736|4730|4729|1573
1750947600000|2025-06-26 14:20:00|4732|4732|4726|4725|4734|4733|4725|4723|2081
1750947900000|2025-06-26 14:25:00|4727|4726|4727|4726|4730|4729|4727|4726|2638
1750948200000|2025-06-26 14:30:00|4726|4725|4729|4728|4730|4729|4726|4725|3607
1750948500000|2025-06-26 14:35:00|4730|4729|4738|4736|4740|4739|4730|4729|2040
1750948800000|2025-06-26 14:40:00|4737|4737|4742|4741|4745|4743|4737|4737|2424
1750949100000|2025-06-26 14:45:00|4743|4742|4740|4739|4743|4742|4739|4738|3040
1750949400000|2025-06-26 14:50:00|4738|4737|4737|4736|4739|4738|4737|4735|1293
1750949700000|2025-06-26 14:55:00|4736|4735|4735|4734|4737|4735|4734|4733|1166
1750950000000|2025-06-26 15:00:00|4734|4733|4734|4733|4736|4735|4732|4731|2569
1750950300000|2025-06-26 15:05:00|4735|4734|4739|4738|4739|4738|4734|4733|1263
1750950600000|2025-06-26 15:10:00|4738|4737|4734|4733|4738|4737|4733|4732|905
1750950900000|2025-06-26 15:15:00|4733|4732|4740|4739|4740|4739|4733|4732|1981
1750951200000|2025-06-26 15:20:00|4739|4738|4731|4730|4741|4740|4730|4729|4518
1750951500000|2025-06-26 15:25:00|4730|4729|4731|4730|4733|4732|4730|4729|2928
1751007600000|2025-06-27 07:00:00|4776|4769|4777|4774|4782|4781|4772|4769|1915
1751007900000|2025-06-27 07:05:00|4776|4775|4787|4785|4787|4785|4774|4772|1629
1751008200000|2025-06-27 07:10:00|4786|4784|4781|4780|4786|4784|4775|4774|2130
1751008500000|2025-06-27 07:15:00|4783|4781|4793|4791|4794|4792|4780|4779|1911
1751008800000|2025-06-27 07:20:00|4794|4792|4794|4792|4804|4803|4793|4792|1174
1751009100000|2025-06-27 07:25:00|4793|4791|4799|4798|4799|4798|4792|4790|1885
1751009400000|2025-06-27 07:30:00|4801|4799|4801|4800|4812|4810|4798|4797|1970
1751009700000|2025-06-27 07:35:00|4802|4799|4787|4786|4803|4802|4787|4785|1853
1751010000000|2025-06-27 07:40:00|4786|4785|4780|4779|4788|4787|4773|4772|1374
1751010300000|2025-06-27 07:45:00|4779|4778|4776|4775|4781|4780|4769|4768|1456
1751010600000|2025-06-27 07:50:00|4777|4776|4781|4780|4782|4781|4774|4773|1260
1751010900000|2025-06-27 07:55:00|4782|4781|4795|4793|4795|4793|4782|4781|3206
1751011200000|2025-06-27 08:00:00|4794|4794|4788|4786|4795|4794|4786|4785|1248
1751011500000|2025-06-27 08:05:00|4787|4787|4792|4790|4793|4792|4785|4784|1623
1751011800000|2025-06-27 08:10:00|4793|4792|4805|4803|4805|4804|4792|4790|1290
1751012100000|2025-06-27 08:15:00|4804|4802|4797|4796|4805|4804|4796|4794|1004
1751012400000|2025-06-27 08:20:00|4798|4797|4805|4803|4807|4806|4798|4797|1769
1751012700000|2025-06-27 08:25:00|4804|4802|4807|4806|4807|4806|4802|4801|375
1751013000000|2025-06-27 08:30:00|4809|4807|4802|4800|4810|4808|4802|4800|1891
1751013300000|2025-06-27 08:35:00|4801|4799|4797|4795|4801|4799|4794|4792|1375
1751013600000|2025-06-27 08:40:00|4796|4796|4789|4788|4797|4796|4789|4787|1854
1751013900000|2025-06-27 08:45:00|4788|4787|4787|4786|4790|4788|4786|4785|586
1751014200000|2025-06-27 08:50:00|4786|4784|4786|4785|4788|4787|4782|4781|1359
1751014500000|2025-06-27 08:55:00|4788|4786|4791|4789|4791|4790|4788|4786|691
1751014800000|2025-06-27 09:00:00|4792|4790|4789|4788|4796|4795|4789|4788|1856
1751015100000|2025-06-27 09:05:00|4790|4789|4792|4790|4794|4792|4787|4786|1805
1751015400000|2025-06-27 09:10:00|4791|4791|4794|4793|4798|4797|4789|4787|1737
1751015700000|2025-06-27 09:15:00|4795|4794|4801|4799|4803|4802|4795|4794|1228
1751016000000|2025-06-27 09:20:00|4800|4800|4804|4803|4804|4803|4798|4796|1151
1751016300000|2025-06-27 09:25:00|4803|4802|4802|4801|4804|4802|4801|4800|626
1751016600000|2025-06-27 09:30:00|4803|4800|4804|4803|4804|4803|4801|4800|516
1751016900000|2025-06-27 09:35:00|4802|4801|4803|4802|4804|4803|4801|4800|776
1751017200000|2025-06-27 09:40:00|4802|4801|4799|4797|4802|4801|4798|4797|577
1751017500000|2025-06-27 09:45:00|4798|4796|4800|4799|4800|4799|4795|4794|1055
1751017800000|2025-06-27 09:50:00|4804|4802|4816|4815|4816|4815|4802|4801|1758
1751018100000|2025-06-27 09:55:00|4818|4814|4825|4824|4826|4825|4818|4814|2802
1751018400000|2025-06-27 10:00:00|4826|4825|4832|4830|4834|4832|4825|4824|5381
1751018700000|2025-06-27 10:05:00|4833|4831|4832|4831|4836|4835|4831|4830|1170
1751019000000|2025-06-27 10:10:00|4831|4830|4829|4828|4835|4833|4828|4827|2300
1751019300000|2025-06-27 10:15:00|4831|4829|4821|4819|4831|4830|4821|4819|2591
1751019600000|2025-06-27 10:20:00|4820|4818|4816|4815|4820|4818|4814|4813|941
1751019900000|2025-06-27 10:25:00|4815|4814|4820|4819|4820|4819|4813|4812|1009
1751020200000|2025-06-27 10:30:00|4821|4820|4820|4819|4823|4821|4820|4819|468
1751020500000|2025-06-27 10:35:00|4819|4818|4825|4824|4826|4824|4818|4817|853
1751020800000|2025-06-27 10:40:00|4826|4823|4826|4825|4826|4825|4823|4822|1019
1751021100000|2025-06-27 10:45:00|4825|4824|4831|4830|4833|4832|4824|4822|812
1751021400000|2025-06-27 10:50:00|4832|4831|4832|4830|4833|4832|4830|4829|2399
1751021700000|2025-06-27 10:55:00|4831|4831|4833|4832|4834|4833|4830|4829|453
1751022000000|2025-06-27 11:00:00|4834|4833|4834|4833|4839|4837|4834|4832|2067
1751022300000|2025-06-27 11:05:00|4833|4832|4832|4830|4834|4832|4831|4830|771
1751022600000|2025-06-27 11:10:00|4831|4831|4829|4828|4832|4831|4829|4828|1437
1751022900000|2025-06-27 11:15:00|4830|4829|4832|4831|4832|4831|4826|4825|1241
1751023200000|2025-06-27 11:20:00|4834|4833|4831|4830|4836|4834|4831|4830|907
1751023500000|2025-06-27 11:25:00|4830|4829|4825|4823|4831|4830|4824|4823|1187
1751023800000|2025-06-27 11:30:00|4824|4824|4833|4832|4833|4832|4824|4823|2881
1751024100000|2025-06-27 11:35:00|4832|4831|4831|4829|4833|4831|4830|4829|730
1751024400000|2025-06-27 11:40:00|4830|4830|4830|4829|4832|4831|4828|4827|1359
1751024700000|2025-06-27 11:45:00|4832|4830|4834|4833|4835|4834|4832|4830|310
1751025000000|2025-06-27 11:50:00|4835|4834|4841|4839|4841|4840|4834|4834|3001
1751025300000|2025-06-27 11:55:00|4842|4840|4844|4843|4844|4843|4842|4839|1559
1751025600000|2025-06-27 12:00:00|4845|4844|4842|4841|4846|4845|4841|4840|1733
1751025900000|2025-06-27 12:05:00|4841|4840|4842|4841|4843|4842|4841|4840|669
1751026200000|2025-06-27 12:10:00|4843|4842|4848|4847|4850|4848|4843|4842|3719
1751026500000|2025-06-27 12:15:00|4849|4848|4856|4855|4856|4855|4848|4848|2036
1751026800000|2025-06-27 12:20:00|4857|4856|4864|4863|4864|4863|4857|4856|3707
1751027100000|2025-06-27 12:25:00|4863|4862|4859|4857|4864|4863|4858|4857|10864
1751027400000|2025-06-27 12:30:00|4858|4858|4846|4845|4859|4858|4846|4845|1788
1751027700000|2025-06-27 12:35:00|4847|4844|4842|4841|4847|4846|4841|4840|2753
1751028000000|2025-06-27 12:40:00|4843|4842|4840|4839|4844|4843|4839|4838|1308
1751028300000|2025-06-27 12:45:00|4839|4838|4839|4837|4840|4839|4837|4836|1671
1751028600000|2025-06-27 12:50:00|4838|4838|4837|4836|4839|4838|4837|4836|898
1751028900000|2025-06-27 12:55:00|4839|4838|4847|4846|4848|4847|4839|4838|972
1751029200000|2025-06-27 13:00:00|4848|4847|4844|4842|4848|4847|4842|4841|1357
1751029500000|2025-06-27 13:05:00|4846|4843|4847|4846|4848|4847|4846|4843|310
1751029800000|2025-06-27 13:10:00|4848|4847|4851|4850|4851|4850|4846|4845|491
1751030100000|2025-06-27 13:15:00|4852|4851|4858|4857|4859|4858|4851|4850|277
1751030400000|2025-06-27 13:20:00|4859|4858|4862|4861|4864|4862|4859|4858|1572
1751030700000|2025-06-27 13:25:00|4861|4860|4861|4859|4862|4860|4856|4855|2066
1751031000000|2025-06-27 13:30:00|4859|4857|4850|4848|4861|4859|4847|4846|1899
1751031300000|2025-06-27 13:35:00|4849|4847|4846|4845|4850|4849|4845|4843|1205
1751031600000|2025-06-27 13:40:00|4843|4842|4843|4842|4849|4848|4842|4841|1049
1751031900000|2025-06-27 13:45:00|4842|4841|4843|4842|4848|4846|4839|4838|1776
1751032200000|2025-06-27 13:50:00|4844|4843|4842|4841|4845|4844|4838|4837|967
1751032500000|2025-06-27 13:55:00|4843|4842|4839|4838|4843|4842|4835|4834|1323
1751032800000|2025-06-27 14:00:00|4840|4839|4841|4840|4843|4842|4836|4835|1750
1751033100000|2025-06-27 14:05:00|4842|4839|4843|4841|4844|4843|4840|4839|2537
1751033400000|2025-06-27 14:10:00|4844|4842|4848|4846|4850|4849|4844|4842|1080
1751033700000|2025-06-27 14:15:00|4847|4847|4842|4841|4848|4847|4840|4839|1829
1751034000000|2025-06-27 14:20:00|4843|4840|4842|4840|4843|4842|4841|4840|726
1751034300000|2025-06-27 14:25:00|4841|4841|4852|4851|4852|4851|4841|4840|1898
1751034600000|2025-06-27 14:30:00|4853|4852|4854|4853|4855|4854|4851|4850|1367
1751034900000|2025-06-27 14:35:00|4856|4854|4859|4858|4873|4872|4854|4853|6033
1751035200000|2025-06-27 14:40:00|4860|4859|4863|4862|4867|4865|4858|4857|3114
1751035500000|2025-06-27 14:45:00|4864|4863|4866|4865|4866|4865|4860|4859|1746
1751035800000|2025-06-27 14:50:00|4865|4864|4861|4860|4866|4865|4860|4859|2142
1751036100000|2025-06-27 14:55:00|4862|4861|4858|4857|4864|4863|4856|4855|2259
1751036400000|2025-06-27 15:00:00|4860|4859|4866|4865|4868|4867|4859|4858|2882
1751036700000|2025-06-27 15:05:00|4867|4866|4866|4865|4869|4868|4866|4865|2040
1751037000000|2025-06-27 15:10:00|4867|4866|4871|4870|4871|4870|4867|4866|894
1751037300000|2025-06-27 15:15:00|4870|4869|4872|4871|4873|4872|4865|4864|4731
1751037600000|2025-06-27 15:20:00|4871|4870|4868|4867|4875|4874|4868|4867|3641
1751037900000|2025-06-27 15:25:00|4869|4868|4866|4864|4870|4869|4865|4864|3178
1751266800000|2025-06-30 07:00:00|4897|4894|4891|4889|4902|4900|4886|4884|4675
1751267100000|2025-06-30 07:05:00|4890|4887|4890|4889|4894|4892|4878|4876|2358
1751267400000|2025-06-30 07:10:00|4892|4888|4876|4875|4895|4893|4876|4874|2098
1751267700000|2025-06-30 07:15:00|4877|4877|4866|4865|4880|4878|4864|4862|2658
1751268000000|2025-06-30 07:20:00|4867|4866|4855|4854|4869|4868|4855|4853|2440
1751268300000|2025-06-30 07:25:00|4854|4853|4848|4846|4854|4853|4845|4843|2423
1751268600000|2025-06-30 07:30:00|4849|4847|4840|4838|4849|4847|4838|4837|2751
1751268900000|2025-06-30 07:35:00|4841|4839|4845|4844|4849|4848|4841|4839|1797
1751269200000|2025-06-30 07:40:00|4844|4843|4849|4847|4853|4851|4844|4842|1554
1751269500000|2025-06-30 07:45:00|4850|4848|4845|4844|4852|4851|4845|4843|1325
1751269800000|2025-06-30 07:50:00|4844|4843|4839|4837|4844|4843|4834|4833|2095
1751270100000|2025-06-30 07:55:00|4840|4838|4834|4833|4840|4839|4834|4833|1732
1751270400000|2025-06-30 08:00:00|4838|4837|4819|4817|4842|4840|4815|4813|5510
1751270700000|2025-06-30 08:05:00|4818|4816|4803|4802|4818|4816|4799|4797|4678
1751271000000|2025-06-30 08:10:00|4802|4801|4797|4795|4803|4802|4789|4788|2398
1751271300000|2025-06-30 08:15:00|4798|4796|4798|4796|4800|4799|4796|4795|3219
1751271600000|2025-06-30 08:20:00|4797|4795|4787|4786|4797|4795|4785|4783|2142
1751271900000|2025-06-30 08:25:00|4788|4785|4802|4800|4802|4800|4785|4783|2133
1751272200000|2025-06-30 08:30:00|4801|4801|4797|4796|4803|4801|4791|4790|2092
1751272500000|2025-06-30 08:35:00|4796|4795|4803|4802|4806|4805|4796|4795|1522
1751272800000|2025-06-30 08:40:00|4804|4801|4797|4796|4806|4804|4796|4795|1934
1751273100000|2025-06-30 08:45:00|4798|4795|4796|4794|4806|4805|4795|4793|2036
1751273400000|2025-06-30 08:50:00|4795|4795|4786|4785|4801|4799|4786|4785|2646
1751273700000|2025-06-30 08:55:00|4785|4783|4785|4784|4790|4789|4784|4783|1046
1751274000000|2025-06-30 09:00:00|4784|4783|4781|4779|4792|4791|4780|4778|3585
1751274300000|2025-06-30 09:05:00|4780|4780|4770|4769|4783|4781|4770|4769|5791
1751274600000|2025-06-30 09:10:00|4769|4768|4764|4763|4769|4769|4763|4762|3624
1751274900000|2025-06-30 09:15:00|4765|4764|4769|4768|4774|4773|4763|4762|1510
1751275200000|2025-06-30 09:20:00|4768|4767|4771|4769|4773|4772|4767|4765|1686
1751275500000|2025-06-30 09:25:00|4772|4770|4766|4764|4773|4771|4765|4763|1171
1751275800000|2025-06-30 09:30:00|4765|4763|4759|4758|4770|4769|4759|4757|1532
1751276100000|2025-06-30 09:35:00|4758|4757|4752|4751|4759|4758|4751|4750|2930
1751276400000|2025-06-30 09:40:00|4753|4752|4756|4755|4756|4755|4751|4750|4237
1751276700000|2025-06-30 09:45:00|4757|4756|4758|4757|4765|4764|4757|4756|1327
1751277000000|2025-06-30 09:50:00|4756|4755|4771|4769|4772|4770|4756|4754|1108
1751277300000|2025-06-30 09:55:00|4770|4768|4772|4771|4774|4773|4769|4768|1019
1751277600000|2025-06-30 10:00:00|4773|4772|4779|4777|4782|4780|4773|4771|2169
1751277900000|2025-06-30 10:05:00|4780|4779|4783|4781|4786|4785|4778|4777|1526
1751278200000|2025-06-30 10:10:00|4784|4782|4790|4789|4792|4791|4783|4782|1355
1751278500000|2025-06-30 10:15:00|4789|4788|4785|4784|4790|4788|4785|4784|1546
1751278800000|2025-06-30 10:20:00|4784|4783|4790|4789|4792|4791|4784|4783|1454
1751279100000|2025-06-30 10:25:00|4791|4790|4788|4786|4791|4790|4786|4785|640
1751279400000|2025-06-30 10:30:00|4789|4787|4787|4786|4790|4788|4783|4782|1783
1751279700000|2025-06-30 10:35:00|4786|4785|4781|4780|4786|4785|4781|4780|845
1751280000000|2025-06-30 10:40:00|4782|4781|4781|4780|4786|4784|4781|4780|331
1751280300000|2025-06-30 10:45:00|4782|4781|4782|4781|4782|4781|4780|4779|547
1751280600000|2025-06-30 10:50:00|4784|4782|4789|4787|4789|4788|4782|4781|1061
1751280900000|2025-06-30 10:55:00|4788|4788|4797|4795|4797|4796|4788|4787|1077
1751281200000|2025-06-30 11:00:00|4796|4796|4798|4797|4803|4801|4796|4795|1603
1751281500000|2025-06-30 11:05:00|4797|4796|4793|4792|4802|4801|4793|4792|849
1751281800000|2025-06-30 11:10:00|4794|4793|4793|4792|4795|4794|4792|4791|519
1751282100000|2025-06-30 11:15:00|4792|4791|4791|4790|4793|4792|4791|4790|538
1751282400000|2025-06-30 11:20:00|4790|4789|4798|4797|4798|4797|4790|4789|1216
1751282700000|2025-06-30 11:25:00|4802|4800|4801|4799|4804|4803|4798|4797|694
1751283000000|2025-06-30 11:30:00|4800|4798|4803|4801|4803|4801|4797|4796|886
1751283300000|2025-06-30 11:35:00|4802|4802|4805|4804|4805|4804|4800|4799|442
1751283600000|2025-06-30 11:40:00|4807|4805|4810|4809|4810|4809|4805|4804|1219
1751283900000|2025-06-30 11:45:00|4811|4810|4809|4808|4812|4811|4808|4807|813
1751284200000|2025-06-30 11:50:00|4810|4809|4812|4810|4815|4813|4809|4809|735
1751284500000|2025-06-30 11:55:00|4811|4809|4809|4808|4812|4810|4807|4806|644
1751284800000|2025-06-30 12:00:00|4810|4809|4810|4809|4811|4810|4808|4807|1386
1751285100000|2025-06-30 12:05:00|4811|4810|4807|4806|4811|4810|4807|4806|335
1751285400000|2025-06-30 12:10:00|4808|4807|4812|4811|4814|4813|4807|4806|1141
1751285700000|2025-06-30 12:15:00|4811|4810|4812|4811|4815|4814|4810|4808|1713
1751286000000|2025-06-30 12:20:00|4813|4810|4816|4815|4817|4816|4812|4810|565
1751286300000|2025-06-30 12:25:00|4815|4814|4814|4813|4817|4816|4812|4811|488
1751286600000|2025-06-30 12:30:00|4813|4812|4811|4809|4814|4812|4809|4808|695
1751286900000|2025-06-30 12:35:00|4810|4810|4815|4814|4815|4814|4807|4806|772
1751287200000|2025-06-30 12:40:00|4814|4813|4819|4817|4822|4821|4814|4813|727
1751287500000|2025-06-30 12:45:00|4818|4818|4814|4813|4827|4826|4814|4813|1341
1751287800000|2025-06-30 12:50:00|4816|4815|4813|4811|4818|4817|4811|4810|1444
1751288100000|2025-06-30 12:55:00|4814|4812|4814|4813|4819|4817|4813|4812|3194
1751288400000|2025-06-30 13:00:00|4815|4814|4807|4806|4816|4815|4807|4806|773
1751288700000|2025-06-30 13:05:00|4806|4805|4811|4810|4812|4811|4806|4805|372
1751289000000|2025-06-30 13:10:00|4812|4811|4811|4810|4815|4814|4811|4810|485
1751289300000|2025-06-30 13:15:00|4812|4811|4807|4806|4812|4811|4805|4804|1966
1751289600000|2025-06-30 13:20:00|4806|4805|4802|4801|4808|4807|4801|4800|1078
1751289900000|2025-06-30 13:25:00|4801|4800|4804|4803|4807|4806|4801|4800|1182
1751290200000|2025-06-30 13:30:00|4805|4804|4812|4810|4814|4813|4804|4803|4018
1751290500000|2025-06-30 13:35:00|4813|4811|4807|4806|4814|4813|4805|4804|1217
1751290800000|2025-06-30 13:40:00|4808|4807|4807|4806|4808|4807|4804|4803|334
1751291100000|2025-06-30 13:45:00|4808|4807|4818|4817|4818|4817|4807|4806|829
1751291400000|2025-06-30 13:50:00|4817|4816|4815|4814|4817|4816|4808|4807|1499
1751291700000|2025-06-30 13:55:00|4816|4815|4818|4817|4820|4819|4813|4812|1871
1751292000000|2025-06-30 14:00:00|4817|4816|4819|4818|4820|4819|4814|4812|1763
1751292300000|2025-06-30 14:05:00|4818|4817|4822|4820|4822|4821|4816|4815|2057
1751292600000|2025-06-30 14:10:00|4821|4819|4822|4821|4825|4824|4820|4819|794
1751292900000|2025-06-30 14:15:00|4823|4822|4830|4829|4830|4829|4823|4821|1294
1751293200000|2025-06-30 14:20:00|4831|4830|4835|4833|4835|4834|4830|4828|3784
1751293500000|2025-06-30 14:25:00|4834|4834|4835|4834|4837|4836|4832|4830|2023
1751293800000|2025-06-30 14:30:00|4836|4835|4841|4840|4842|4841|4836|4835|2552
1751294100000|2025-06-30 14:35:00|4842|4841|4851|4850|4852|4851|4841|4841|3955
1751294400000|2025-06-30 14:40:00|4852|4851|4857|4856|4858|4857|4851|4850|1921
1751294700000|2025-06-30 14:45:00|4858|4855|4867|4865|4868|4866|4857|4855|2549
1751295000000|2025-06-30 14:50:00|4868|4866|4853|4852|4868|4866|4853|4851|2932
1751295300000|2025-06-30 14:55:00|4852|4851|4852|4851|4854|4853|4848|4847|2154
1751295600000|2025-06-30 15:00:00|4851|4850|4848|4846|4853|4852|4848|4846|2684
1751295900000|2025-06-30 15:05:00|4849|4847|4849|4848|4850|4849|4847|4846|1043
1751296200000|2025-06-30 15:10:00|4848|4847|4854|4853|4854|4853|4842|4841|3170
1751296500000|2025-06-30 15:15:00|4855|4852|4858|4857|4861|4859|4853|4852|2675
1751296800000|2025-06-30 15:20:00|4857|4856|4855|4854|4859|4858|4854|4853|2632
1751297100000|2025-06-30 15:25:00|4856|4855|4864|4862|4868|4867|4856|4855|4307
1751353200000|2025-07-01 07:00:00|4859|4857|4860|4858|4875|4869|4846|4843|4283
1751353500000|2025-07-01 07:05:00|4859|4857|4858|4856|4868|4866|4856|4854|3205
1751353800000|2025-07-01 07:10:00|4857|4853|4834|4832|4858|4857|4833|4831|2977
1751354100000|2025-07-01 07:15:00|4835|4833|4839|4837|4839|4837|4828|4827|3490
1751354400000|2025-07-01 07:20:00|4838|4838|4838|4836|4844|4842|4836|4835|1217
1751354700000|2025-07-01 07:25:00|4839|4837|4846|4845|4850|4848|4839|4837|1841
1751355000000|2025-07-01 07:30:00|4847|4846|4840|4839|4853|4851|4840|4839|1560
1751355300000|2025-07-01 07:35:00|4839|4837|4837|4835|4843|4841|4835|4833|2948
1751355600000|2025-07-01 07:40:00|4836|4834|4834|4833|4839|4838|4834|4833|3359
1751355900000|2025-07-01 07:45:00|4833|4831|4837|4836|4837|4836|4828|4827|1523
1751356200000|2025-07-01 07:50:00|4838|4837|4847|4845|4847|4845|4835|4833|2905
1751356500000|2025-07-01 07:55:00|4846|4846|4847|4846|4847|4846|4841|4839|591
1751356800000|2025-07-01 08:00:00|4848|4847|4840|4838|4850|4849|4840|4838|2157
1751357100000|2025-07-01 08:05:00|4841|4839|4843|4842|4846|4845|4838|4837|2162
1751357400000|2025-07-01 08:10:00|4842|4840|4831|4829|4845|4843|4829|4828|2035
1751357700000|2025-07-01 08:15:00|4832|4830|4840|4838|4841|4839|4831|4830|1219
1751358000000|2025-07-01 08:20:00|4839|4839|4845|4844|4846|4845|4836|4835|1091
1751358300000|2025-07-01 08:25:00|4846|4845|4854|4852|4854|4853|4846|4845|1559
1751358600000|2025-07-01 08:30:00|4855|4853|4848|4847|4857|4855|4848|4847|1283
1751358900000|2025-07-01 08:35:00|4847|4846|4853|4852|4855|4853|4847|4846|958
1751359200000|2025-07-01 08:40:00|4851|4850|4855|4853|4857|4855|4850|4849|983
1751359500000|2025-07-01 08:45:00|4856|4854|4864|4863|4864|4863|4856|4853|1307
1751359800000|2025-07-01 08:50:00|4865|4864|4868|4867|4871|4869|4860|4859|1980
1751360100000|2025-07-01 08:55:00|4867|4866|4862|4861|4867|4866|4860|4859|1915
1751360400000|2025-07-01 09:00:00|4869|4867|4852|4850|4869|4867|4848|4846|1530
1751360700000|2025-07-01 09:05:00|4851|4849|4846|4845|4851|4850|4845|4844|970
1751361000000|2025-07-01 09:10:00|4847|4846|4841|4840|4849|4848|4841|4840|1681
1751361300000|2025-07-01 09:15:00|4842|4841|4846|4844|4848|4846|4840|4838|1419
1751361600000|2025-07-01 09:20:00|4845|4841|4832|4830|4845|4841|4832|4830|1410
1751361900000|2025-07-01 09:25:00|4831|4829|4821|4820|4831|4829|4821|4820|1073
1751362200000|2025-07-01 09:30:00|4822|4819|4813|4812|4822|4820|4809|4808|3299
1751362500000|2025-07-01 09:35:00|4814|4813|4810|4809|4821|4819|4809|4808|1248
1751362800000|2025-07-01 09:40:00|4811|4808|4802|4801|4813|4812|4801|4800|1475
1751363100000|2025-07-01 09:45:00|4803|4802|4799|4797|4806|4805|4795|4793|2083
1751363400000|2025-07-01 09:50:00|4798|4796|4805|4804|4806|4804|4797|4796|921
1751363700000|2025-07-01 09:55:00|4806|4805|4814|4813|4816|4815|4806|4805|560
1751364000000|2025-07-01 10:00:00|4815|4812|4817|4815|4818|4817|4814|4812|92
1751364300000|2025-07-01 10:05:00|4816|4816|4812|4811|4819|4818|4812|4811|469
1751364600000|2025-07-01 10:10:00|4811|4810|4825|4823|4825|4823|4811|4810|222
1751364900000|2025-07-01 10:15:00|4824|4822|4822|4821|4824|4823|4821|4820|411
1751365200000|2025-07-01 10:20:00|4823|4822|4819|4818|4824|4823|4819|4818|554
1751365500000|2025-07-01 10:25:00|4818|4817|4815|4814|4820|4819|4815|4813|424
1751365800000|2025-07-01 10:30:00|4816|4815|4818|4817|4819|4817|4812|4811|679
1751366100000|2025-07-01 10:35:00|4819|4818|4817|4816|4820|4819|4817|4816|399
1751366400000|2025-07-01 10:40:00|4818|4817|4817|4816|4820|4819|4817|4816|442
1751366700000|2025-07-01 10:45:00|4818|4817|4820|4819|4820|4819|4818|4817|484
1751367000000|2025-07-01 10:50:00|4822|4820|4819|4818|4823|4821|4819|4818|270
1751367300000|2025-07-01 10:55:00|4820|4819|4820|4819|4821|4820|4819|4818|492
1751367600000|2025-07-01 11:00:00|4821|4820|4820|4819|4822|4820|4819|4818|860
1751367900000|2025-07-01 11:05:00|4819|4818|4819|4818|4822|4821|4816|4815|804
1751368200000|2025-07-01 11:10:00|4820|4819|4822|4821|4822|4821|4819|4817|361
1751368500000|2025-07-01 11:15:00|4823|4822|4827|4825|4828|4827|4822|4822|905
1751368800000|2025-07-01 11:20:00|4826|4826|4826|4824|4826|4826|4825|4824|124
1751369100000|2025-07-01 11:25:00|4825|4823|4819|4818|4826|4823|4819|4818|214
1751369400000|2025-07-01 11:30:00|4820|4819|4822|4821|4823|4822|4819|4818|1091
1751369700000|2025-07-01 11:35:00|4821|4820|4818|4817|4822|4821|4817|4816|479
1751370000000|2025-07-01 11:40:00|4817|4816|4811|4810|4818|4816|4811|4810|336
1751370300000|2025-07-01 11:45:00|4810|4809|4811|4809|4811|4810|4809|4808|598
1751370600000|2025-07-01 11:50:00|4810|4810|4812|4811|4813|4812|4810|4809|689
1751370900000|2025-07-01 11:55:00|4813|4812|4811|4810|4814|4813|4809|4808|724
1751371200000|2025-07-01 12:00:00|4810|4809|4814|4812|4815|4813|4810|4809|558
1751371500000|2025-07-01 12:05:00|4813|4813|4814|4813|4820|4818|4813|4812|1005
1751371800000|2025-07-01 12:10:00|4812|4811|4810|4808|4814|4813|4808|4806|2269
1751372100000|2025-07-01 12:15:00|4811|4809|4814|4813|4814|4813|4810|4808|822
1751372400000|2025-07-01 12:20:00|4813|4812|4808|4806|4816|4815|4807|4806|807
1751372700000|2025-07-01 12:25:00|4807|4805|4799|4798|4808|4805|4797|4796|878
1751373000000|2025-07-01 12:30:00|4800|4799|4800|4799|4801|4800|4797|4796|2010
1751373300000|2025-07-01 12:35:00|4801|4800|4800|4799|4802|4801|4797|4796|1056
1751373600000|2025-07-01 12:40:00|4801|4800|4794|4792|4801|4800|4789|4788|2222
1751373900000|2025-07-01 12:45:00|4793|4793|4795|4793|4795|4793|4787|4786|1868
1751374200000|2025-07-01 12:50:00|4794|4794|4793|4792|4795|4794|4791|4790|740
1751374500000|2025-07-01 12:55:00|4794|4793|4792|4791|4797|4795|4792|4791|1046
1751374800000|2025-07-01 13:00:00|4793|4792|4798|4796|4799|4797|4793|4792|2070
1751375100000|2025-07-01 13:05:00|4797|4797|4800|4799|4800|4799|4795|4794|747
1751375400000|2025-07-01 13:10:00|4799|4798|4801|4800|4802|4801|4796|4795|1145
1751375700000|2025-07-01 13:15:00|4802|4801|4801|4800|4806|4805|4800|4799|1306
1751376000000|2025-07-01 13:20:00|4800|4799|4803|4802|4805|4804|4799|4797|1346
1751376300000|2025-07-01 13:25:00|4805|4803|4806|4804|4806|4805|4800|4799|780
1751376600000|2025-07-01 13:30:00|4805|4803|4811|4810|4812|4810|4800|4799|2789
1751376900000|2025-07-01 13:35:00|4810|4809|4806|4804|4812|4810|4806|4804|1958
1751377200000|2025-07-01 13:40:00|4807|4805|4812|4811|4812|4811|4806|4805|812
1751377500000|2025-07-01 13:45:00|4813|4812|4824|4823|4825|4823|4811|4810|2473
1751377800000|2025-07-01 13:50:00|4825|4824|4819|4818|4826|4824|4819|4818|1713
1751378100000|2025-07-01 13:55:00|4818|4817|4819|4818|4819|4818|4810|4809|1357
1751378400000|2025-07-01 14:00:00|4818|4817|4819|4818|4820|4819|4807|4806|3672
1751378700000|2025-07-01 14:05:00|4820|4817|4820|4818|4821|4820|4816|4815|1491
1751379000000|2025-07-01 14:10:00|4819|4819|4829|4828|4834|4832|4819|4819|1587
1751379300000|2025-07-01 14:15:00|4830|4829|4828|4827|4831|4830|4828|4827|819
1751379600000|2025-07-01 14:20:00|4829|4828|4830|4829|4831|4830|4826|4825|1470
1751379900000|2025-07-01 14:25:00|4831|4830|4831|4830|4835|4834|4830|4830|1767
1751380200000|2025-07-01 14:30:00|4830|4829|4825|4823|4832|4830|4822|4821|2451
1751380500000|2025-07-01 14:35:00|4826|4824|4815|4814|4826|4825|4815|4814|2164
1751380800000|2025-07-01 14:40:00|4814|4813|4810|4809|4814|4813|4807|4806|2196
1751381100000|2025-07-01 14:45:00|4809|4808|4807|4806|4810|4809|4797|4796|2610
1751381400000|2025-07-01 14:50:00|4806|4805|4809|4807|4809|4808|4805|4804|1421
1751381700000|2025-07-01 14:55:00|4810|4809|4815|4814|4817|4816|4809|4808|1968
1751382000000|2025-07-01 15:00:00|4814|4813|4813|4812|4817|4815|4811|4810|2378
1751382300000|2025-07-01 15:05:00|4814|4813|4813|4812|4817|4816|4812|4811|977
1751382600000|2025-07-01 15:10:00|4812|4811|4809|4807|4812|4811|4806|4804|1693
1751382900000|2025-07-01 15:15:00|4808|4806|4792|4791|4808|4806|4792|4791|3693
1751383200000|2025-07-01 15:20:00|4791|4790|4787|4786|4792|4791|4786|4784|3399
1751383500000|2025-07-01 15:25:00|4788|4787|4794|4792|4794|4792|4786|4785|2896
1751439600000|2025-07-02 07:00:00|4843|4839|4867|4864|4867|4866|4843|4839|3206
1751439900000|2025-07-02 07:05:00|4866|4863|4875|4872|4877|4875|4855|4853|7397
1751440200000|2025-07-02 07:10:00|4874|4869|4863|4860|4874|4871|4862|4859|3030
1751440500000|2025-07-02 07:15:00|4862|4859|4870|4868|4872|4870|4856|4855|3228
1751440800000|2025-07-02 07:20:00|4868|4866|4880|4879|4880|4879|4863|4861|1742
1751441100000|2025-07-02 07:25:00|4882|4881|4870|4867|4886|4884|4869|4867|4397
1751441400000|2025-07-02 07:30:00|4869|4865|4855|4853|4869|4866|4852|4850|1455
1751441700000|2025-07-02 07:35:00|4854|4852|4855|4853|4858|4857|4854|4852|1094
1751442000000|2025-07-02 07:40:00|4857|4855|4861|4858|4863|4861|4857|4855|940
1751442300000|2025-07-02 07:45:00|4864|4859|4858|4857|4864|4862|4852|4850|1232
1751442600000|2025-07-02 07:50:00|4859|4856|4856|4855|4860|4859|4853|4852|1436
1751442900000|2025-07-02 07:55:00|4854|4854|4856|4854|4857|4855|4846|4845|2485
1751443200000|2025-07-02 08:00:00|4855|4853|4853|4852|4858|4857|4850|4849|1978
1751443500000|2025-07-02 08:05:00|4854|4853|4859|4858|4860|4859|4852|4850|2031
1751443800000|2025-07-02 08:10:00|4860|4859|4862|4860|4865|4864|4859|4858|1870
1751444100000|2025-07-02 08:15:00|4861|4861|4875|4874|4876|4875|4861|4860|1711
1751444400000|2025-07-02 08:20:00|4874|4873|4864|4862|4874|4873|4864|4862|1550
1751444700000|2025-07-02 08:25:00|4865|4863|4861|4860|4868|4867|4861|4859|1460
1751445000000|2025-07-02 08:30:00|4860|4859|4857|4856|4860|4859|4851|4850|1680
1751445300000|2025-07-02 08:35:00|4856|4855|4856|4855|4859|4858|4853|4852|1042
1751445600000|2025-07-02 08:40:00|4857|4854|4855|4854|4857|4856|4854|4852|1140
1751445900000|2025-07-02 08:45:00|4854|4852|4859|4858|4860|4858|4852|4851|489
1751446200000|2025-07-02 08:50:00|4858|4857|4862|4861|4862|4861|4856|4855|757
1751446500000|2025-07-02 08:55:00|4863|4862|4866|4864|4866|4865|4858|4857|1167
1751446800000|2025-07-02 09:00:00|4867|4866|4877|4875|4879|4878|4867|4866|1326
1751447100000|2025-07-02 09:05:00|4876|4876|4881|4880|4885|4884|4875|4873|653
1751447400000|2025-07-02 09:10:00|4882|4881|4884|4882|4892|4890|4879|4878|5278
1751447700000|2025-07-02 09:15:00|4885|4883|4885|4883|4889|4888|4884|4882|2802
1751448000000|2025-07-02 09:20:00|4886|4884|4887|4886|4888|4886|4883|4882|1366
1751448300000|2025-07-02 09:25:00|4886|4885|4888|4886|4888|4887|4884|4883|1255
1751448600000|2025-07-02 09:30:00|4890|4887|4900|4899|4904|4903|4890|4887|2766
1751448900000|2025-07-02 09:35:00|4901|4900|4895|4893|4902|4901|4890|4888|1839
1751449200000|2025-07-02 09:40:00|4896|4894|4888|4886|4896|4895|4887|4885|1166
1751449500000|2025-07-02 09:45:00|4889|4887|4886|4885|4892|4890|4886|4885|645
1751449800000|2025-07-02 09:50:00|4885|4884|4877|4875|4888|4887|4877|4875|1143
1751450100000|2025-07-02 09:55:00|4876|4876|4879|4878|4881|4880|4876|4876|1177
1751450400000|2025-07-02 10:00:00|4878|4877|4866|4865|4878|4877|4866|4865|939
1751450700000|2025-07-02 10:05:00|4867|4864|4859|4858|4868|4867|4858|4857|1090
1751451000000|2025-07-02 10:10:00|4860|4859|4870|4869|4870|4869|4860|4858|1101
1751451300000|2025-07-02 10:15:00|4871|4870|4872|4871|4874|4873|4871|4870|1149
1751451600000|2025-07-02 10:20:00|4871|4870|4872|4871|4872|4871|4870|4869|818
1751451900000|2025-07-02 10:25:00|4873|4870|4873|4872|4876|4874|4872|4870|746
1751452200000|2025-07-02 10:30:00|4872|4871|4878|4877|4880|4878|4872|4871|2735
1751452500000|2025-07-02 10:35:00|4877|4876|4884|4882|4886|4885|4877|4876|1347
1751452800000|2025-07-02 10:40:00|4883|4879|4880|4879|4883|4880|4876|4875|974
1751453100000|2025-07-02 10:45:00|4879|4878|4875|4873|4879|4878|4875|4873|883
1751453400000|2025-07-02 10:50:00|4874|4872|4870|4868|4874|4872|4868|4866|1094
1751453700000|2025-07-02 10:55:00|4869|4869|4868|4867|4870|4869|4867|4866|455
1751454000000|2025-07-02 11:00:00|4867|4866|4866|4864|4868|4867|4865|4863|425
1751454300000|2025-07-02 11:05:00|4865|4865|4867|4866|4869|4867|4865|4864|1018
1751454600000|2025-07-02 11:10:00|4868|4865|4863|4862|4868|4866|4863|4862|209
1751454900000|2025-07-02 11:15:00|4864|4863|4869|4868|4869|4868|4864|4863|526
1751455200000|2025-07-02 11:20:00|4870|4869|4866|4865|4873|4872|4866|4865|313
1751455500000|2025-07-02 11:25:00|4865|4864|4874|4872|4875|4874|4862|4861|1746
1751455800000|2025-07-02 11:30:00|4875|4873|4873|4871|4876|4874|4872|4871|1917
1751456100000|2025-07-02 11:35:00|4872|4870|4868|4867|4876|4875|4868|4867|878
1751456400000|2025-07-02 11:40:00|4867|4866|4873|4872|4873|4872|4867|4866|446
1751456700000|2025-07-02 11:45:00|4871|4870|4868|4867|4872|4871|4868|4866|1323
1751457000000|2025-07-02 11:50:00|4867|4866|4870|4869|4873|4871|4865|4864|1443
1751457300000|2025-07-02 11:55:00|4871|4870|4854|4853|4871|4870|4854|4853|1391
1751457600000|2025-07-02 12:00:00|4853|4852|4837|4835|4853|4852|4817|4815|8614
1751457900000|2025-07-02 12:05:00|4836|4836|4828|4826|4840|4839|4824|4822|6672
1751458200000|2025-07-02 12:10:00|4830|4827|4836|4834|4842|4841|4828|4827|4542
1751458500000|2025-07-02 12:15:00|4837|4835|4833|4831|4837|4835|4828|4826|4601
1751458800000|2025-07-02 12:20:00|4832|4830|4820|4819|4832|4830|4820|4818|1748
1751459100000|2025-07-02 12:25:00|4818|4818|4819|4817|4824|4822|4816|4815|1903
1751459400000|2025-07-02 12:30:00|4818|4820|4802|4801|4821|4820|4800|4798|5770
1751459700000|2025-07-02 12:35:00|4803|4802|4811|4810|4814|4813|4797|4795|2800
1751460000000|2025-07-02 12:40:00|4810|4809|4788|4786|4811|4809|4788|4786|2058
1751460300000|2025-07-02 12:45:00|4787|4787|4792|4791|4796|4794|4785|4783|2984
1751460600000|2025-07-02 12:50:00|4789|4787|4790|4788|4795|4794|4788|4787|1852
1751460900000|2025-07-02 12:55:00|4789|4789|4805|4803|4808|4806|4789|4789|3170
1751461200000|2025-07-02 13:00:00|4806|4804|4818|4816|4822|4820|4806|4804|2973
1751461500000|2025-07-02 13:05:00|4819|4817|4815|4814|4822|4820|4815|4813|1654
1751461800000|2025-07-02 13:10:00|4816|4815|4821|4820|4821|4820|4812|4811|2643
1751462100000|2025-07-02 13:15:00|4822|4821|4823|4822|4826|4824|4821|4819|2015
1751462400000|2025-07-02 13:20:00|4822|4821|4817|4816|4823|4822|4816|4815|1722
1751462700000|2025-07-02 13:25:00|4818|4817|4819|4818|4821|4820|4815|4813|984
1751463000000|2025-07-02 13:30:00|4818|4816|4818|4816|4823|4822|4814|4812|1558
1751463300000|2025-07-02 13:35:00|4817|4814|4812|4811|4819|4817|4808|4807|1322
1751463600000|2025-07-02 13:40:00|4811|4810|4806|4805|4814|4813|4800|4799|3235
1751463900000|2025-07-02 13:45:00|4807|4806|4808|4807|4810|4808|4801|4800|1292
1751464200000|2025-07-02 13:50:00|4807|4806|4805|4804|4808|4807|4801|4800|2475
1751464500000|2025-07-02 13:55:00|4804|4803|4801|4799|4804|4803|4791|4790|1824
1751464800000|2025-07-02 14:00:00|4800|4800|4791|4790|4805|4804|4788|4786|2634
1751465100000|2025-07-02 14:05:00|4792|4791|4806|4805|4810|4809|4789|4788|3119
1751465400000|2025-07-02 14:10:00|4803|4801|4812|4810|4812|4811|4802|4801|2592
1751465700000|2025-07-02 14:15:00|4811|4811|4809|4808|4813|4812|4804|4802|855
1751466000000|2025-07-02 14:20:00|4810|4809|4813|4812|4816|4815|4810|4809|2172
1751466300000|2025-07-02 14:25:00|4814|4813|4826|4825|4829|4828|4814|4813|4866
1751466600000|2025-07-02 14:30:00|4827|4826|4823|4822|4830|4829|4820|4819|2665
1751466900000|2025-07-02 14:35:00|4824|4823|4823|4822|4825|4824|4817|4816|1222
1751467200000|2025-07-02 14:40:00|4822|4821|4821|4820|4826|4825|4818|4816|3209
1751467500000|2025-07-02 14:45:00|4819|4818|4825|4824|4827|4826|4816|4814|1711
1751467800000|2025-07-02 14:50:00|4826|4825|4834|4833|4836|4834|4825|4825|2029
1751468100000|2025-07-02 14:55:00|4832|4832|4835|4834|4837|4836|4832|4830|1405
1751468400000|2025-07-02 15:00:00|4834|4833|4848|4847|4848|4847|4834|4833|1652
1751468700000|2025-07-02 15:05:00|4847|4846|4848|4846|4848|4847|4844|4843|1136
1751469000000|2025-07-02 15:10:00|4847|4847|4838|4837|4852|4851|4836|4835|2269
1751469300000|2025-07-02 15:15:00|4837|4836|4834|4833|4838|4837|4833|4832|1739
1751469600000|2025-07-02 15:20:00|4833|4832|4835|4833|4836|4835|4832|4831|4066
1751469900000|2025-07-02 15:25:00|4836|4834|4839|4837|4839|4838|4835|4833|2772
1751526000000|2025-07-03 07:00:00|4862|4851|4847|4846|4868|4864|4843|4841|2351
1751526300000|2025-07-03 07:05:00|4848|4845|4816|4814|4850|4847|4813|4810|2484
1751526600000|2025-07-03 07:10:00|4817|4815|4830|4828|4833|4832|4815|4813|3321
1751526900000|2025-07-03 07:15:00|4831|4829|4847|4846|4847|4846|4830|4828|1259
1751527200000|2025-07-03 07:20:00|4846|4844|4835|4833|4846|4844|4834|4833|1548
1751527500000|2025-07-03 07:25:00|4837|4834|4837|4835|4838|4836|4832|4830|681
1751527800000|2025-07-03 07:30:00|4838|4836|4849|4847|4851|4850|4838|4836|992
1751528100000|2025-07-03 07:35:00|4850|4848|4858|4856|4860|4858|4848|4847|1044
1751528400000|2025-07-03 07:40:00|4859|4857|4860|4859|4864|4863|4859|4857|2498
1751528700000|2025-07-03 07:45:00|4861|4858|4861|4859|4868|4867|4861|4858|2235
1751529000000|2025-07-03 07:50:00|4860|4856|4856|4854|4860|4856|4848|4847|2006
1751529300000|2025-07-03 07:55:00|4855|4852|4845|4844|4855|4852|4844|4843|1175
1751529600000|2025-07-03 08:00:00|4846|4846|4848|4846|4850|4849|4844|4843|1881
1751529900000|2025-07-03 08:05:00|4847|4845|4846|4845|4847|4845|4841|4840|2282
1751530200000|2025-07-03 08:10:00|4845|4844|4845|4844|4852|4851|4845|4844|1529
1751530500000|2025-07-03 08:15:00|4844|4843|4844|4843|4846|4845|4843|4842|756
1751530800000|2025-07-03 08:20:00|4846|4845|4843|4841|4847|4845|4842|4840|611
1751531100000|2025-07-03 08:25:00|4840|4842|4843|4841|4843|4842|4840|4838|1124
1751531400000|2025-07-03 08:30:00|4844|4842|4838|4836|4844|4843|4837|4836|357
1751531700000|2025-07-03 08:35:00|4837|4835|4839|4838|4841|4839|4835|4834|1309
1751532000000|2025-07-03 08:40:00|4838|4837|4832|4830|4838|4837|4832|4830|1356
1751532300000|2025-07-03 08:45:00|4834|4831|4837|4836|4840|4838|4833|4830|212
1751532600000|2025-07-03 08:50:00|4836|4835|4842|4841|4844|4842|4836|4835|2153
1751532900000|2025-07-03 08:55:00|4841|4840|4833|4831|4842|4840|4832|4831|1437
1751533200000|2025-07-03 09:00:00|4832|4832|4832|4830|4837|4835|4830|4829|977
1751533500000|2025-07-03 09:05:00|4831|4829|4841|4840|4841|4840|4830|4829|2316
1751533800000|2025-07-03 09:10:00|4842|4841|4855|4854|4861|4860|4842|4840|2060
1751534100000|2025-07-03 09:15:00|4854|4853|4853|4852|4859|4857|4853|4852|2191
1751534400000|2025-07-03 09:20:00|4854|4853|4852|4850|4855|4853|4851|4850|566
1751534700000|2025-07-03 09:25:00|4851|4849|4846|4844|4851|4849|4844|4843|625
1751535000000|2025-07-03 09:30:00|4845|4843|4833|4831|4845|4843|4830|4829|1191
1751535300000|2025-07-03 09:35:00|4832|4829|4828|4826|4833|4831|4826|4824|387
1751535600000|2025-07-03 09:40:00|4827|4825|4826|4825|4830|4828|4825|4823|305
1751535900000|2025-07-03 09:45:00|4825|4824|4830|4828|4831|4830|4824|4823|756
1751536200000|2025-07-03 09:50:00|4829|4829|4836|4834|4836|4834|4829|4829|221
1751536500000|2025-07-03 09:55:00|4837|4833|4832|4831|4837|4834|4832|4831|1155
1751536800000|2025-07-03 10:00:00|4833|4832|4827|4826|4835|4833|4827|4826|622
1751537100000|2025-07-03 10:05:00|4828|4827|4838|4836|4841|4840|4827|4826|1278
1751537400000|2025-07-03 10:10:00|4837|4837|4838|4837|4840|4838|4836|4835|479
1751537700000|2025-07-03 10:15:00|4837|4836|4841|4840|4842|4841|4837|4835|568
1751538000000|2025-07-03 10:20:00|4839|4838|4846|4845|4847|4846|4839|4837|370
1751538300000|2025-07-03 10:25:00|4847|4846|4847|4846|4849|4848|4846|4845|442
1751538600000|2025-07-03 10:30:00|4848|4847|4850|4849|4852|4851|4848|4846|622
1751538900000|2025-07-03 10:35:00|4851|4850|4850|4849|4853|4851|4850|4849|505
1751539200000|2025-07-03 10:40:00|4851|4848|4850|4849|4852|4850|4850|4848|663
1751539500000|2025-07-03 10:45:00|4851|4848|4848|4847|4853|4851|4848|4847|574
1751539800000|2025-07-03 10:50:00|4849|4846|4852|4851|4852|4851|4847|4846|698
1751540100000|2025-07-03 10:55:00|4853|4852|4851|4850|4853|4852|4850|4848|959
1751540400000|2025-07-03 11:00:00|4853|4851|4847|4846|4853|4851|4847|4845|759
1751540700000|2025-07-03 11:05:00|4846|4845|4845|4844|4847|4846|4845|4844|522
1751541000000|2025-07-03 11:10:00|4846|4845|4845|4844|4848|4846|4844|4843|386
1751541300000|2025-07-03 11:15:00|4847|4845|4850|4848|4850|4848|4846|4845|505
1751541600000|2025-07-03 11:20:00|4851|4849|4850|4849|4852|4850|4849|4848|181
1751541900000|2025-07-03 11:25:00|4849|4848|4852|4851|4853|4851|4849|4848|478
1751542200000|2025-07-03 11:30:00|4853|4850|4849|4847|4853|4851|4848|4846|635
1751542500000|2025-07-03 11:35:00|4848|4846|4857|4855|4857|4856|4848|4846|677
1751542800000|2025-07-03 11:40:00|4858|4856|4858|4856|4859|4858|4855|4854|1236
1751543100000|2025-07-03 11:45:00|4857|4855|4856|4855|4858|4857|4856|4854|319
1751543400000|2025-07-03 11:50:00|4857|4856|4863|4862|4863|4862|4857|4856|1047
1751543700000|2025-07-03 11:55:00|4864|4863|4863|4861|4864|4863|4861|4860|417
1751544000000|2025-07-03 12:00:00|4862|4860|4861|4860|4865|4864|4860|4859|1213
1751544300000|2025-07-03 12:05:00|4862|4861|4863|4861|4865|4863|4862|4860|471
1751544600000|2025-07-03 12:10:00|4862|4862|4864|4862|4865|4863|4860|4859|1518
1751544900000|2025-07-03 12:15:00|4865|4863|4856|4855|4865|4864|4854|4853|3055
1751545200000|2025-07-03 12:20:00|4857|4854|4846|4845|4858|4856|4844|4842|1831
1751545500000|2025-07-03 12:25:00|4847|4844|4856|4854|4856|4854|4846|4844|2221
1751545800000|2025-07-03 12:30:00|4889|4888|4890|4888|4904|4897|4879|4877|10066
1751546100000|2025-07-03 12:35:00|4891|4889|4889|4888|4896|4894|4888|4886|5610
1751546400000|2025-07-03 12:40:00|4890|4887|4886|4884|4890|4888|4882|4880|4036
1751546700000|2025-07-03 12:45:00|4885|4882|4879|4878|4888|4886|4878|4876|3294
1751547000000|2025-07-03 12:50:00|4880|4879|4882|4880|4884|4883|4879|4877|1747
1751547300000|2025-07-03 12:55:00|4883|4881|4879|4878|4884|4882|4878|4876|1369
1751547600000|2025-07-03 13:00:00|4880|4876|4881|4879|4884|4882|4877|4876|2118
1751547900000|2025-07-03 13:05:00|4882|4880|4887|4886|4891|4890|4882|4880|1578
1751548200000|2025-07-03 13:10:00|4888|4887|4888|4886|4892|4890|4884|4882|2829
1751548500000|2025-07-03 13:15:00|4887|4885|4883|4881|4888|4885|4882|4881|1317
1751548800000|2025-07-03 13:20:00|4882|4882|4871|4870|4882|4882|4871|4869|2029
1751549100000|2025-07-03 13:25:00|4872|4869|4879|4878|4880|4878|4872|4869|1783
1751549400000|2025-07-03 13:30:00|4880|4879|4886|4885|4887|4885|4877|4876|2605
1751549700000|2025-07-03 13:35:00|4887|4886|4889|4888|4892|4891|4886|4885|1508
1751550000000|2025-07-03 13:40:00|4890|4889|4889|4888|4890|4889|4886|4885|1489
1751550300000|2025-07-03 13:45:00|4890|4889|4886|4885|4892|4890|4884|4882|1756
1751550600000|2025-07-03 13:50:00|4887|4886|4894|4893|4894|4893|4884|4883|1915
1751550900000|2025-07-03 13:55:00|4893|4892|4895|4894|4897|4895|4893|4892|1151
1751551200000|2025-07-03 14:00:00|4896|4895|4890|4888|4898|4896|4888|4887|2109
1751551500000|2025-07-03 14:05:00|4889|4889|4887|4886|4890|4889|4886|4884|1643
1751551800000|2025-07-03 14:10:00|4888|4887|4895|4894|4896|4894|4887|4887|394
1751552100000|2025-07-03 14:15:00|4893|4892|4892|4891|4895|4894|4890|4889|697
1751552400000|2025-07-03 14:20:00|4891|4890|4897|4895|4897|4896|4891|4890|1383
1751552700000|2025-07-03 14:25:00|4896|4896|4899|4898|4899|4898|4892|4891|2204
1751553000000|2025-07-03 14:30:00|4901|4900|4903|4902|4905|4904|4899|4898|4634
1751553300000|2025-07-03 14:35:00|4902|4901|4903|4902|4908|4907|4902|4901|2123
1751553600000|2025-07-03 14:40:00|4902|4901|4901|4899|4906|4905|4899|4898|1543
1751553900000|2025-07-03 14:45:00|4900|4900|4907|4906|4907|4906|4900|4899|1039
1751554200000|2025-07-03 14:50:00|4906|4905|4918|4917|4921|4920|4905|4904|3700
1751554500000|2025-07-03 14:55:00|4917|4915|4919|4918|4919|4918|4915|4914|4395
1751554800000|2025-07-03 15:00:00|4920|4919|4922|4921|4924|4923|4918|4917|2227
1751555100000|2025-07-03 15:05:00|4923|4922|4925|4924|4928|4927|4922|4921|1905
1751555400000|2025-07-03 15:10:00|4926|4925|4925|4924|4927|4925|4923|4921|1860
1751555700000|2025-07-03 15:15:00|4924|4923|4926|4925|4926|4925|4920|4919|3529
1751556000000|2025-07-03 15:20:00|4927|4924|4923|4922|4927|4926|4922|4921|2419
1751556300000|2025-07-03 15:25:00|4924|4923|4933|4931|4934|4933|4924|4923|6529
1751612400000|2025-07-04 07:00:00|4925|4922|4927|4925|4932|4929|4919|4916|2859
1751612700000|2025-07-04 07:05:00|4928|4926|4920|4918|4928|4926|4910|4907|5139
1751613000000|2025-07-04 07:10:00|4921|4919|4911|4909|4927|4925|4909|4908|2793
1751613300000|2025-07-04 07:15:00|4912|4910|4902|4900|4912|4910|4898|4896|7522
1751613600000|2025-07-04 07:20:00|4900|4899|4881|4879|4900|4899|4877|4875|5126
1751613900000|2025-07-04 07:25:00|4880|4878|4881|4880|4894|4892|4878|4876|2181
1751614200000|2025-07-04 07:30:00|4879|4878|4886|4884|4888|4886|4873|4872|3689
1751614500000|2025-07-04 07:35:00|4885|4885|4892|4890|4896|4894|4885|4885|2020
1751614800000|2025-07-04 07:40:00|4893|4891|4889|4888|4895|4893|4887|4886|1877
1751615100000|2025-07-04 07:45:00|4890|4889|4884|4883|4890|4889|4883|4881|1340
1751615400000|2025-07-04 07:50:00|4883|4882|4883|4881|4887|4885|4881|4879|1086
1751615700000|2025-07-04 07:55:00|4882|4880|4884|4883|4884|4883|4879|4878|1193
1751616000000|2025-07-04 08:00:00|4885|4882|4895|4893|4896|4894|4882|4881|2865
1751616300000|2025-07-04 08:05:00|4896|4894|4899|4898|4903|4901|4893|4892|1281
1751616600000|2025-07-04 08:10:00|4900|4899|4885|4883|4901|4899|4884|4882|2484
1751616900000|2025-07-04 08:15:00|4884|4882|4874|4872|4885|4882|4866|4865|2904
1751617200000|2025-07-04 08:20:00|4875|4873|4875|4873|4879|4877|4870|4869|2618
1751617500000|2025-07-04 08:25:00|4876|4874|4879|4878|4884|4882|4875|4874|2024
1751617800000|2025-07-04 08:30:00|4880|4879|4866|4865|4881|4879|4861|4860|1471
1751618100000|2025-07-04 08:35:00|4867|4864|4863|4862|4867|4865|4859|4858|1700
1751618400000|2025-07-04 08:40:00|4864|4861|4863|4861|4865|4863|4858|4856|1348
1751618700000|2025-07-04 08:45:00|4862|4860|4863|4862|4864|4863|4853|4852|1858
1751619000000|2025-07-04 08:50:00|4864|4861|4861|4860|4864|4862|4857|4856|1326
1751619300000|2025-07-04 08:55:00|4860|4859|4858|4857|4865|4863|4857|4856|1256
1751619600000|2025-07-04 09:00:00|4859|4858|4865|4863|4869|4868|4858|4858|2595
1751619900000|2025-07-04 09:05:00|4867|4864|4868|4866|4870|4869|4864|4863|2495
1751620200000|2025-07-04 09:10:00|4867|4865|4875|4874|4877|4875|4863|4861|1616
1751620500000|2025-07-04 09:15:00|4874|4873|4876|4875|4878|4876|4871|4869|966
1751620800000|2025-07-04 09:20:00|4877|4876|4878|4876|4883|4881|4874|4872|1984
1751621100000|2025-07-04 09:25:00|4877|4878|4884|4882|4885|4884|4877|4876|2085
1751621400000|2025-07-04 09:30:00|4883|4879|4889|4888|4890|4888|4880|4879|865
1751621700000|2025-07-04 09:35:00|4891|4889|4890|4889|4894|4892|4888|4887|1114
1751622000000|2025-07-04 09:40:00|4891|4887|4893|4892|4895|4893|4888|4887|736
1751622300000|2025-07-04 09:45:00|4894|4893|4893|4891|4897|4895|4892|4891|798
1751622600000|2025-07-04 09:50:00|4892|4892|4885|4883|4893|4892|4885|4883|3967
1751622900000|2025-07-04 09:55:00|4883|4882|4885|4884|4889|4887|4881|4879|2639
1751623200000|2025-07-04 10:00:00|4888|4886|4879|4877|4888|4886|4879|4877|1726
1751623500000|2025-07-04 10:05:00|4878|4876|4878|4877|4878|4877|4875|4873|1271
1751623800000|2025-07-04 10:10:00|4877|4876|4875|4873|4878|4877|4874|4873|897
1751624100000|2025-07-04 10:15:00|4874|4872|4873|4872|4874|4873|4870|4869|903
1751624400000|2025-07-04 10:20:00|4874|4873|4868|4866|4876|4874|4866|4864|1301
1751624700000|2025-07-04 10:25:00|4867|4865|4870|4869|4870|4869|4867|4865|1160
1751625000000|2025-07-04 10:30:00|4869|4868|4863|4862|4869|4869|4863|4862|1395
1751625300000|2025-07-04 10:35:00|4862|4861|4864|4862|4869|4868|4862|4861|1637
1751625600000|2025-07-04 10:40:00|4863|4863|4851|4850|4864|4863|4850|4848|1247
1751625900000|2025-07-04 10:45:00|4850|4848|4845|4843|4854|4852|4845|4843|1118
1751626200000|2025-07-04 10:50:00|4846|4844|4838|4836|4847|4845|4838|4836|2524
1751626500000|2025-07-04 10:55:00|4837|4835|4839|4837|4841|4839|4837|4835|1806
1751626800000|2025-07-04 11:00:00|4840|4838|4842|4841|4846|4844|4840|4838|834
1751627100000|2025-07-04 11:05:00|4841|4840|4837|4835|4841|4840|4833|4832|1986
1751627400000|2025-07-04 11:10:00|4836|4836|4835|4833|4839|4837|4835|4833|355
1751627700000|2025-07-04 11:15:00|4838|4834|4840|4839|4842|4841|4838|4834|1007
1751628000000|2025-07-04 11:20:00|4841|4840|4841|4840|4842|4841|4840|4839|325
1751628300000|2025-07-04 11:25:00|4840|4839|4837|4836|4840|4839|4837|4836|565
1751628600000|2025-07-04 11:30:00|4838|4837|4840|4839|4840|4839|4836|4835|983
1751628900000|2025-07-04 11:35:00|4839|4838|4829|4828|4840|4839|4829|4828|1602
1751629200000|2025-07-04 11:40:00|4830|4829|4830|4829|4831|4829|4827|4826|1162
1751629500000|2025-07-04 11:45:00|4831|4830|4829|4828|4832|4831|4827|4826|1497
1751629800000|2025-07-04 11:50:00|4828|4827|4830|4828|4831|4830|4827|4826|1286
1751630100000|2025-07-04 11:55:00|4829|4829|4831|4830|4833|4831|4828|4827|1657
1751630400000|2025-07-04 12:00:00|4832|4831|4836|4835|4841|4839|4832|4830|1320
1751630700000|2025-07-04 12:05:00|4837|4836|4828|4826|4837|4836|4826|4825|2069
1751631000000|2025-07-04 12:10:00|4827|4825|4831|4830|4831|4830|4826|4825|1886
1751631300000|2025-07-04 12:15:00|4829|4828|4829|4827|4829|4828|4823|4822|2098
1751631600000|2025-07-04 12:20:00|4828|4826|4825|4824|4829|4826|4823|4822|1299
1751631900000|2025-07-04 12:25:00|4824|4823|4823|4821|4826|4825|4822|4821|1442
1751632200000|2025-07-04 12:30:00|4822|4822|4818|4817|4822|4822|4812|4810|5760
1751632500000|2025-07-04 12:35:00|4819|4818|4816|4814|4819|4818|4812|4811|1423
1751632800000|2025-07-04 12:40:00|4815|4815|4816|4815|4818|4817|4814|4813|1380
1751633100000|2025-07-04 12:45:00|4815|4814|4809|4808|4815|4814|4807|4806|3795
1751633400000|2025-07-04 12:50:00|4810|4807|4808|4807|4810|4808|4807|4806|533
1751633700000|2025-07-04 12:55:00|4807|4806|4814|4812|4816|4814|4807|4806|1393
1751634000000|2025-07-04 13:00:00|4813|4813|4817|4816|4817|4816|4811|4809|665
1751634300000|2025-07-04 13:05:00|4816|4815|4819|4818|4820|4819|4816|4815|408
1751634600000|2025-07-04 13:10:00|4820|4819|4818|4817|4820|4819|4816|4815|1126
1751634900000|2025-07-04 13:15:00|4817|4816|4821|4820|4823|4822|4816|4815|1032
1751635200000|2025-07-04 13:20:00|4820|4819|4828|4826|4828|4827|4819|4818|2221
1751635500000|2025-07-04 13:25:00|4826|4827|4827|4826|4828|4827|4823|4821|2830
1751635800000|2025-07-04 13:30:00|4828|4827|4840|4839|4840|4839|4828|4826|3216
1751636100000|2025-07-04 13:35:00|4841|4838|4841|4839|4844|4842|4837|4836|2447
1751636400000|2025-07-04 13:40:00|4839|4838|4841|4840|4843|4842|4838|4837|2353
1751636700000|2025-07-04 13:45:00|4842|4841|4850|4849|4852|4851|4842|4841|2083
1751637000000|2025-07-04 13:50:00|4852|4850|4846|4845|4852|4851|4846|4845|3105
1751637300000|2025-07-04 13:55:00|4847|4844|4848|4847|4852|4851|4845|4844|3553
1751637600000|2025-07-04 14:00:00|4850|4846|4855|4853|4855|4854|4850|4846|1225
1751637900000|2025-07-04 14:05:00|4853|4852|4845|4844|4854|4852|4841|4840|1585
1751638200000|2025-07-04 14:10:00|4846|4845|4848|4847|4850|4849|4842|4841|1348
1751638500000|2025-07-04 14:15:00|4849|4848|4856|4855|4860|4858|4848|4847|1191
1751638800000|2025-07-04 14:20:00|4855|4854|4861|4859|4864|4863|4855|4854|1437
1751639100000|2025-07-04 14:25:00|4860|4858|4858|4856|4862|4861|4857|4856|1539
1751639400000|2025-07-04 14:30:00|4857|4855|4862|4860|4863|4862|4857|4855|1137
1751639700000|2025-07-04 14:35:00|4860|4859|4856|4855|4864|4862|4856|4855|3538
1751640000000|2025-07-04 14:40:00|4855|4854|4854|4853|4858|4857|4852|4851|1309
1751640300000|2025-07-04 14:45:00|4853|4852|4849|4848|4854|4852|4849|4848|2163
1751640600000|2025-07-04 14:50:00|4850|4849|4851|4850|4853|4851|4850|4849|485
1751640900000|2025-07-04 14:55:00|4850|4849|4851|4850|4854|4853|4850|4849|1645
1751641200000|2025-07-04 15:00:00|4850|4848|4848|4847|4853|4851|4848|4847|518
1751641500000|2025-07-04 15:05:00|4849|4848|4852|4851|4852|4851|4846|4845|930
1751641800000|2025-07-04 15:10:00|4851|4850|4852|4851|4853|4852|4850|4849|1394
1751642100000|2025-07-04 15:15:00|4851|4850|4858|4857|4858|4857|4851|4850|531
1751642400000|2025-07-04 15:20:00|4857|4856|4855|4854|4864|4863|4855|4854|3353
1751642700000|2025-07-04 15:25:00|4854|4853|4864|4862|4866|4863|4854|4853|3764
1751871600000|2025-07-07 07:00:00|4870|4868|4920|4917|4920|4918|4870|4868|3976
1751871900000|2025-07-07 07:05:00|4919|4918|4924|4922|4933|4931|4912|4909|5880
1751872200000|2025-07-07 07:10:00|4923|4923|4922|4921|4935|4933|4918|4915|5871
1751872500000|2025-07-07 07:15:00|4920|4920|4931|4930|4935|4933|4919|4917|3647
1751872800000|2025-07-07 07:20:00|4932|4929|4929|4927|4942|4940|4927|4926|2338
1751873100000|2025-07-07 07:25:00|4927|4926|4937|4935|4938|4936|4920|4919|2245
1751873400000|2025-07-07 07:30:00|4936|4934|4930|4929|4937|4935|4926|4925|1725
1751873700000|2025-07-07 07:35:00|4933|4931|4935|4934|4936|4935|4929|4928|4349
1751874000000|2025-07-07 07:40:00|4936|4935|4946|4945|4946|4945|4934|4933|2514
1751874300000|2025-07-07 07:45:00|4947|4946|4952|4951|4955|4953|4943|4942|2530
1751874600000|2025-07-07 07:50:00|4953|4950|4953|4952|4955|4953|4950|4949|3916
1751874900000|2025-07-07 07:55:00|4952|4951|4953|4952|4953|4952|4949|4948|1554
1751875200000|2025-07-07 08:00:00|4952|4951|4955|4954|4956|4955|4951|4950|2977
1751875500000|2025-07-07 08:05:00|4956|4955|4945|4944|4956|4955|4945|4944|2739
1751875800000|2025-07-07 08:10:00|4944|4943|4951|4950|4952|4950|4942|4941|3671
1751876100000|2025-07-07 08:15:00|4952|4951|4954|4953|4956|4955|4951|4951|2127
1751876400000|2025-07-07 08:20:00|4955|4952|4949|4948|4955|4954|4948|4947|3402
1751876700000|2025-07-07 08:25:00|4950|4949|4951|4949|4952|4950|4943|4942|1361
1751877000000|2025-07-07 08:30:00|4952|4950|4953|4952|4955|4954|4947|4945|3729
1751877300000|2025-07-07 08:35:00|4954|4953|4953|4952|4955|4954|4950|4948|1457
1751877600000|2025-07-07 08:40:00|4951|4950|4949|4947|4952|4951|4948|4946|1607
1751877900000|2025-07-07 08:45:00|4943|4948|4949|4948|4950|4948|4937|4936|4477
1751878200000|2025-07-07 08:50:00|4948|4947|4950|4949|4950|4949|4945|4944|4058
1751878500000|2025-07-07 08:55:00|4952|4950|4953|4952|4956|4955|4951|4950|3940
1751878800000|2025-07-07 09:00:00|4952|4951|4953|4952|4955|4954|4950|4949|4473
1751879100000|2025-07-07 09:05:00|4954|4953|4969|4968|4970|4969|4954|4953|3912
1751879400000|2025-07-07 09:10:00|4967|4966|4982|4981|4983|4982|4967|4966|3794
1751879700000|2025-07-07 09:15:00|4981|4980|4992|4991|4994|4993|4981|4979|5629
1751880000000|2025-07-07 09:20:00|4991|4990|5008|5006|5010|5008|4986|4985|7212
1751880300000|2025-07-07 09:25:00|5012|5010|5024|5022|5024|5022|5010|5008|5172
1751880600000|2025-07-07 09:30:00|5022|5020|5036|5034|5038|5034|5018|5016|16529
1751880900000|2025-07-07 09:35:00|5034|5032|5046|5044|5048|5046|5032|5028|10279
1751881200000|2025-07-07 09:40:00|5044|5042|5032|5030|5046|5044|5020|5018|7191
1751881500000|2025-07-07 09:45:00|5036|5034|5034|5032|5040|5038|5028|5026|7929
1751881800000|2025-07-07 09:50:00|5032|5030|5024|5022|5034|5032|5024|5022|6291
1751882100000|2025-07-07 09:55:00|5026|5024|5034|5032|5036|5032|5016|5012|3721
1751882400000|2025-07-07 10:00:00|5036|5034|5036|5034|5040|5038|5034|5032|2655
1751882700000|2025-07-07 10:05:00|5034|5030|5026|5022|5036|5032|5022|5018|8262
1751883000000|2025-07-07 10:10:00|5024|5024|5036|5034|5036|5034|5020|5018|5094
1751883300000|2025-07-07 10:15:00|5034|5032|5024|5022|5034|5032|5022|5020|1896
1751883600000|2025-07-07 10:20:00|5022|5020|5022|5020|5024|5022|5022|5018|1173
1751883900000|2025-07-07 10:25:00|5026|5024|5022|5020|5026|5024|5018|5016|8944
1751884200000|2025-07-07 10:30:00|5020|5018|5028|5026|5030|5028|5020|5018|7841
1751884500000|2025-07-07 10:35:00|5026|5024|5028|5026|5030|5028|5026|5022|5581
1751884800000|2025-07-07 10:40:00|5026|5024|5028|5026|5030|5028|5026|5024|3026
1751885100000|2025-07-07 10:45:00|5030|5028|5030|5028|5030|5028|5028|5026|2766
1751885400000|2025-07-07 10:50:00|5032|5026|5036|5034|5038|5036|5032|5026|9637
1751885700000|2025-07-07 10:55:00|5038|5036|5040|5036|5040|5038|5036|5034|5642
1751886000000|2025-07-07 11:00:00|5038|5038|5034|5030|5038|5038|5026|5024|5252
1751886300000|2025-07-07 11:05:00|5036|5032|5032|5030|5036|5032|5032|5030|1784
1751886600000|2025-07-07 11:10:00|5034|5032|5034|5032|5034|5032|5032|5030|1470
1751886900000|2025-07-07 11:15:00|5032|5030|5036|5034|5036|5034|5032|5030|768
1751887200000|2025-07-07 11:20:00|5040|5038|5048|5046|5048|5046|5038|5036|3825
1751887500000|2025-07-07 11:25:00|5052|5050|5052|5050|5054|5052|5046|5042|8488
1751887800000|2025-07-07 11:30:00|5050|5048|5042|5040|5050|5048|5042|5040|1553
1751888100000|2025-07-07 11:35:00|5044|5042|5048|5046|5048|5046|5040|5038|1794
1751888400000|2025-07-07 11:40:00|5050|5048|5050|5048|5050|5048|5048|5046|1252
1751888700000|2025-07-07 11:45:00|5054|5052|5072|5070|5072|5070|5054|5052|3168
1751889000000|2025-07-07 11:50:00|5070|5068|5074|5072|5078|5076|5068|5066|5565
1751889300000|2025-07-07 11:55:00|5076|5074|5080|5076|5084|5082|5074|5074|13462
1751889600000|2025-07-07 12:00:00|5078|5074|5070|5068|5080|5078|5068|5066|40270
1751889900000|2025-07-07 12:05:00|5068|5066|5074|5072|5076|5072|5068|5066|5022
1751890200000|2025-07-07 12:10:00|5070|5068|5086|5084|5090|5088|5068|5066|8498
1751890500000|2025-07-07 12:15:00|5088|5086|5082|5078|5100|5098|5076|5074|10373
1751890800000|2025-07-07 12:20:00|5084|5080|5098|5094|5104|5100|5078|5074|12125
1751891100000|2025-07-07 12:25:00|5096|5090|5094|5092|5096|5092|5086|5082|5047
1751891400000|2025-07-07 12:30:00|5096|5094|5102|5100|5104|5102|5094|5092|19200
1751891700000|2025-07-07 12:35:00|5100|5098|5104|5100|5104|5100|5086|5084|12870
1751892000000|2025-07-07 12:40:00|5106|5102|5108|5106|5112|5110|5102|5100|10741
1751892300000|2025-07-07 12:45:00|5106|5104|5096|5094|5106|5104|5094|5090|9842
1751892600000|2025-07-07 12:50:00|5098|5092|5086|5084|5098|5096|5082|5078|6920
1751892900000|2025-07-07 12:55:00|5088|5086|5070|5066|5094|5092|5064|5062|8442
1751893200000|2025-07-07 13:00:00|5068|5064|5062|5060|5068|5066|5052|5048|5891
1751893500000|2025-07-07 13:05:00|5060|5058|5042|5040|5062|5060|5042|5038|6179
1751893800000|2025-07-07 13:10:00|5040|5038|5046|5044|5048|5046|5032|5030|4976
1751894100000|2025-07-07 13:15:00|5044|5042|5044|5040|5052|5050|5040|5038|5772
1751894400000|2025-07-07 13:20:00|5042|5038|5048|5046|5050|5048|5040|5038|2246
1751894700000|2025-07-07 13:25:00|5050|5044|5042|5038|5050|5048|5040|5038|2806
1751895000000|2025-07-07 13:30:00|5040|5040|5054|5050|5054|5052|5040|5038|5710
1751895300000|2025-07-07 13:35:00|5052|5048|5050|5046|5056|5054|5044|5040|5606
1751895600000|2025-07-07 13:40:00|5046|5044|5036|5034|5046|5044|5032|5030|3168
1751895900000|2025-07-07 13:45:00|5038|5036|5048|5046|5050|5048|5034|5032|2698
1751896200000|2025-07-07 13:50:00|5050|5048|5048|5046|5052|5050|5044|5042|3217
1751896500000|2025-07-07 13:55:00|5046|5044|5040|5038|5054|5052|5038|5036|5254
1751896800000|2025-07-07 14:00:00|5038|5036|5026|5024|5040|5038|5026|5024|2614
1751897100000|2025-07-07 14:05:00|5032|5030|5014|5012|5032|5030|5010|5008|4257
1751897400000|2025-07-07 14:10:00|5012|5010|5002|5000|5014|5010|5000|4998|2336
1751897700000|2025-07-07 14:15:00|4998|4996|4996|4995|5004|5000|4991|4990|4040
1751898000000|2025-07-07 14:20:00|4997|4996|4980|4979|4997|4996|4976|4975|6049
1751898300000|2025-07-07 14:25:00|4979|4978|4979|4978|4981|4979|4975|4974|2681
1751898600000|2025-07-07 14:30:00|4978|4977|4979|4978|4981|4980|4972|4971|4553
1751898900000|2025-07-07 14:35:00|4978|4977|4982|4981|4983|4982|4975|4974|2310
1751899200000|2025-07-07 14:40:00|4981|4979|4987|4985|4989|4988|4980|4978|3925
1751899500000|2025-07-07 14:45:00|4985|4986|4989|4988|4997|4996|4985|4984|6465
1751899800000|2025-07-07 14:50:00|4988|4987|4977|4976|4990|4989|4977|4975|4693
1751900100000|2025-07-07 14:55:00|4975|4975|4978|4976|4980|4979|4973|4972|3685
1751900400000|2025-07-07 15:00:00|4980|4979|4975|4973|4982|4981|4974|4973|2856
1751900700000|2025-07-07 15:05:00|4974|4974|4983|4982|4986|4985|4974|4973|5172
1751901000000|2025-07-07 15:10:00|4981|4980|4985|4984|4987|4986|4981|4980|3300
1751901300000|2025-07-07 15:15:00|4987|4986|4985|4984|4990|4989|4983|4982|3765
1751901600000|2025-07-07 15:20:00|4984|4983|4981|4980|4984|4984|4981|4980|2670
1751901900000|2025-07-07 15:25:00|4980|4979|4987|4985|4988|4987|4980|4979|4412
1751958000000|2025-07-08 07:00:00|5000|4996|4980|4978|5016|5014|4975|4972|11203
1751958300000|2025-07-08 07:05:00|4985|4979|4980|4979|4985|4983|4971|4969|1804
1751958600000|2025-07-08 07:10:00|4979|4978|4979|4978|4989|4988|4972|4970|2737
1751958900000|2025-07-08 07:15:00|4980|4980|4970|4969|4985|4984|4969|4968|3804
1751959200000|2025-07-08 07:20:00|4971|4968|4969|4968|4973|4971|4964|4963|1446
1751959500000|2025-07-08 07:25:00|4970|4969|4964|4962|4976|4974|4960|4958|1945
1751959800000|2025-07-08 07:30:00|4963|4964|4956|4954|4966|4964|4951|4950|2490
1751960100000|2025-07-08 07:35:00|4955|4955|4936|4934|4957|4956|4934|4933|3283
1751960400000|2025-07-08 07:40:00|4935|4935|4949|4947|4949|4947|4930|4929|2466
1751960700000|2025-07-08 07:45:00|4950|4948|4957|4955|4959|4958|4950|4948|2150
1751961000000|2025-07-08 07:50:00|4958|4956|4963|4962|4966|4965|4955|4954|1839
1751961300000|2025-07-08 07:55:00|4962|4961|4974|4973|4977|4975|4962|4961|1710
1751961600000|2025-07-08 08:00:00|4973|4972|4981|4980|4989|4988|4973|4972|5721
1751961900000|2025-07-08 08:05:00|4980|4979|4963|4962|4980|4979|4958|4957|3070
1751962200000|2025-07-08 08:10:00|4964|4964|4952|4950|4969|4968|4951|4950|1405
1751962500000|2025-07-08 08:15:00|4951|4951|4947|4946|4955|4954|4944|4942|2552
1751962800000|2025-07-08 08:20:00|4949|4948|4951|4950|4955|4954|4947|4945|1896
1751963100000|2025-07-08 08:25:00|4950|4948|4938|4936|4950|4948|4928|4927|4079
1751963400000|2025-07-08 08:30:00|4940|4937|4930|4929|4943|4941|4929|4928|2882
1751963700000|2025-07-08 08:35:00|4929|4928|4936|4935|4939|4937|4927|4926|2482
1751964000000|2025-07-08 08:40:00|4939|4937|4945|4943|4949|4947|4934|4932|2358
1751964300000|2025-07-08 08:45:00|4946|4944|4970|4968|4970|4969|4945|4944|2324
1751964600000|2025-07-08 08:50:00|4968|4967|4985|4984|4985|4984|4968|4966|4237
1751964900000|2025-07-08 08:55:00|4984|4983|4979|4978|4993|4992|4978|4977|3060
1751965200000|2025-07-08 09:00:00|4978|4977|4970|4969|4980|4979|4970|4969|1075
1751965500000|2025-07-08 09:05:00|4971|4970|4967|4966|4975|4973|4967|4966|2154
1751965800000|2025-07-08 09:10:00|4962|4961|4969|4968|4974|4973|4961|4960|1917
1751966100000|2025-07-08 09:15:00|4971|4970|4977|4976|4978|4977|4971|4969|1551
1751966400000|2025-07-08 09:20:00|4978|4977|4972|4971|4978|4977|4971|4970|2043
1751966700000|2025-07-08 09:25:00|4973|4972|4976|4975|4978|4976|4973|4972|1311
1751967000000|2025-07-08 09:30:00|4977|4976|4982|4980|4983|4982|4977|4976|1666
1751967300000|2025-07-08 09:35:00|4981|4979|4981|4979|4982|4981|4978|4977|605
1751967600000|2025-07-08 09:40:00|4980|4980|4981|4980|4982|4981|4975|4974|1201
1751967900000|2025-07-08 09:45:00|4979|4978|4974|4972|4982|4981|4973|4971|1970
1751968200000|2025-07-08 09:50:00|4973|4971|4966|4964|4974|4973|4965|4963|1886
1751968500000|2025-07-08 09:55:00|4965|4965|4970|4969|4971|4969|4963|4962|1584
1751968800000|2025-07-08 10:00:00|4969|4968|4973|4971|4973|4972|4969|4968|1538
1751969100000|2025-07-08 10:05:00|4971|4970|4969|4968|4973|4972|4969|4968|1197
1751969400000|2025-07-08 10:10:00|4970|4969|4988|4986|4988|4987|4969|4969|3649
1751969700000|2025-07-08 10:15:00|4987|4984|4974|4973|4987|4985|4974|4972|2048
1751970000000|2025-07-08 10:20:00|4973|4972|4974|4972|4976|4974|4969|4968|943
1751970300000|2025-07-08 10:25:00|4975|4973|4973|4972|4976|4974|4970|4969|757
1751970600000|2025-07-08 10:30:00|4972|4971|4972|4971|4978|4976|4966|4965|1181
1751970900000|2025-07-08 10:35:00|4971|4970|4978|4977|4978|4977|4971|4970|4424
1751971200000|2025-07-08 10:40:00|4977|4976|4983|4981|4983|4981|4976|4975|809
1751971500000|2025-07-08 10:45:00|4982|4982|4991|4990|4993|4991|4979|4978|2308
1751971800000|2025-07-08 10:50:00|4992|4991|4982|4981|4993|4991|4982|4981|925
1751972100000|2025-07-08 10:55:00|4981|4979|4987|4986|4988|4987|4979|4978|933
1751972400000|2025-07-08 11:00:00|4988|4987|5002|4999|5002|5000|4988|4987|1024
1751972700000|2025-07-08 11:05:00|5004|5000|4994|4993|5004|5002|4993|4992|1468
1751973000000|2025-07-08 11:10:00|4998|4997|5002|5000|5004|5002|4997|4996|1769
1751973300000|2025-07-08 11:15:00|4996|4995|4997|4995|5002|5000|4996|4994|1616
1751973600000|2025-07-08 11:20:00|4996|4996|4996|4995|5000|4999|4993|4992|1431
1751973900000|2025-07-08 11:25:00|4995|4994|4993|4992|4995|4994|4990|4989|1532
1751974200000|2025-07-08 11:30:00|4995|4991|5002|5000|5002|5000|4993|4991|1617
1751974500000|2025-07-08 11:35:00|4998|4997|4993|4992|5002|5000|4993|4991|1196
1751974800000|2025-07-08 11:40:00|4994|4993|4990|4988|4995|4993|4988|4987|1673
1751975100000|2025-07-08 11:45:00|4989|4987|4985|4983|4989|4988|4984|4983|2601
1751975400000|2025-07-08 11:50:00|4984|4984|4976|4975|4985|4984|4976|4974|3047
1751975700000|2025-07-08 11:55:00|4975|4974|4987|4985|4988|4987|4975|4974|1620
1751976000000|2025-07-08 12:00:00|4986|4984|4977|4975|4986|4984|4976|4975|3237
1751976300000|2025-07-08 12:05:00|4976|4973|4982|4980|4982|4981|4974|4973|1590
1751976600000|2025-07-08 12:10:00|4981|4981|4987|4986|4987|4986|4981|4979|1214
1751976900000|2025-07-08 12:15:00|4986|4985|4982|4981|4990|4988|4981|4980|2897
1751977200000|2025-07-08 12:20:00|4981|4980|4981|4980|4983|4982|4978|4977|2001
1751977500000|2025-07-08 12:25:00|4980|4979|4985|4984|4985|4984|4978|4977|839
1751977800000|2025-07-08 12:30:00|4986|4985|4997|4996|5000|4999|4986|4985|1599
1751978100000|2025-07-08 12:35:00|4996|4995|4992|4991|5004|5000|4992|4991|1789
1751978400000|2025-07-08 12:40:00|4991|4990|4982|4980|4991|4990|4981|4979|3550
1751978700000|2025-07-08 12:45:00|4981|4981|4984|4983|4988|4987|4980|4979|2193
1751979000000|2025-07-08 12:50:00|4985|4982|4992|4990|4993|4992|4985|4982|1661
1751979300000|2025-07-08 12:55:00|4991|4991|4990|4989|4997|4996|4988|4987|1760
1751979600000|2025-07-08 13:00:00|4991|4990|4995|4994|5002|4999|4990|4989|2074
1751979900000|2025-07-08 13:05:00|4994|4993|4995|4994|5002|5000|4994|4993|1645
1751980200000|2025-07-08 13:10:00|4994|4993|4988|4987|4994|4993|4988|4987|1381
1751980500000|2025-07-08 13:15:00|4987|4986|4992|4991|4994|4992|4987|4985|1599
1751980800000|2025-07-08 13:20:00|4993|4992|5002|5000|5002|5000|4992|4991|2830
1751981100000|2025-07-08 13:25:00|5004|5002|5010|5008|5014|5012|5004|5002|1549
1751981400000|2025-07-08 13:30:00|5016|5006|4999|4998|5018|5016|4996|4995|7687
1751981700000|2025-07-08 13:35:00|5000|4999|5008|5004|5008|5004|5000|4999|964
1751982000000|2025-07-08 13:40:00|5010|5006|5020|5018|5022|5020|5006|5004|3346
1751982300000|2025-07-08 13:45:00|5022|5020|5034|5032|5036|5034|5022|5020|5128
1751982600000|2025-07-08 13:50:00|5036|5030|5028|5026|5036|5034|5028|5026|2779
1751982900000|2025-07-08 13:55:00|5030|5028|5026|5024|5032|5030|5024|5022|1636
1751983200000|2025-07-08 14:00:00|5024|5022|5026|5024|5026|5024|5018|5016|3356
1751983500000|2025-07-08 14:05:00|5024|5022|5026|5024|5028|5026|5022|5020|2995
1751983800000|2025-07-08 14:10:00|5028|5026|5022|5020|5028|5026|5020|5018|1502
1751984100000|2025-07-08 14:15:00|5024|5022|5024|5022|5026|5022|5022|5018|1549
1751984400000|2025-07-08 14:20:00|5026|5024|5008|5004|5026|5024|5006|5004|3971
1751984700000|2025-07-08 14:25:00|5006|5002|5008|5006|5012|5010|5004|5002|2096
1751985000000|2025-07-08 14:30:00|5010|5008|5008|5004|5010|5008|5004|5002|2684
1751985300000|2025-07-08 14:35:00|5006|5006|5006|5004|5008|5006|5002|5000|1698
1751985600000|2025-07-08 14:40:00|5004|5002|4997|4996|5006|5002|4996|4995|1273
1751985900000|2025-07-08 14:45:00|4996|4995|4990|4989|4996|4995|4980|4979|8580
1751986200000|2025-07-08 14:50:00|4989|4988|4982|4980|4990|4988|4979|4978|5627
1751986500000|2025-07-08 14:55:00|4981|4981|4982|4981|4983|4982|4976|4975|2142
1751986800000|2025-07-08 15:00:00|4983|4982|4984|4983|4987|4986|4977|4976|2835
1751987100000|2025-07-08 15:05:00|4985|4984|4990|4989|4992|4990|4985|4984|1710
1751987400000|2025-07-08 15:10:00|4989|4988|4989|4988|4990|4988|4987|4986|1827
1751987700000|2025-07-08 15:15:00|4990|4990|4985|4984|4993|4992|4984|4982|4220
1751988000000|2025-07-08 15:20:00|4984|4983|4982|4981|4986|4985|4982|4981|4704
1751988300000|2025-07-08 15:25:00|4983|4982|4985|4983|4986|4985|4981|4980|3317
1752044400000|2025-07-09 07:00:00|5080|5074|5100|5098|5128|5122|5080|5074|14343
1752044700000|2025-07-09 07:05:00|5104|5100|5088|5086|5106|5104|5088|5086|5152
1752045000000|2025-07-09 07:10:00|5090|5088|5092|5088|5096|5094|5086|5084|2773
1752045300000|2025-07-09 07:15:00|5096|5090|5132|5128|5132|5128|5096|5090|6251
1752045600000|2025-07-09 07:20:00|5134|5130|5138|5136|5144|5142|5122|5120|6970
1752045900000|2025-07-09 07:25:00|5136|5134|5130|5126|5146|5144|5124|5122|2323
1752046200000|2025-07-09 07:30:00|5134|5130|5150|5148|5152|5148|5134|5130|4636
1752046500000|2025-07-09 07:35:00|5148|5146|5174|5170|5174|5172|5146|5144|6177
1752046800000|2025-07-09 07:40:00|5178|5172|5162|5160|5182|5180|5160|5156|6229
1752047100000|2025-07-09 07:45:00|5164|5162|5168|5166|5184|5182|5164|5162|4531
1752047400000|2025-07-09 07:50:00|5170|5168|5178|5174|5178|5174|5168|5166|4966
1752047700000|2025-07-09 07:55:00|5176|5176|5184|5182|5186|5184|5176|5174|2642
1752048000000|2025-07-09 08:00:00|5186|5180|5194|5192|5196|5192|5178|5176|4968
1752048300000|2025-07-09 08:05:00|5196|5194|5190|5186|5198|5196|5186|5184|5685
1752048600000|2025-07-09 08:10:00|5192|5188|5188|5184|5196|5194|5184|5182|5884
1752048900000|2025-07-09 08:15:00|5186|5180|5178|5174|5188|5186|5172|5170|4549
1752049200000|2025-07-09 08:20:00|5176|5172|5176|5172|5178|5174|5168|5164|3700
1752049500000|2025-07-09 08:25:00|5178|5174|5172|5170|5180|5178|5168|5164|3957
1752049800000|2025-07-09 08:30:00|5174|5172|5172|5168|5176|5174|5166|5164|3379
1752050100000|2025-07-09 08:35:00|5170|5166|5176|5174|5178|5174|5168|5166|1289
1752050400000|2025-07-09 08:40:00|5174|5172|5172|5168|5176|5174|5170|5168|1037
1752050700000|2025-07-09 08:45:00|5170|5166|5148|5144|5170|5168|5146|5144|2976
1752051000000|2025-07-09 08:50:00|5146|5142|5162|5160|5162|5160|5136|5134|2391
1752051300000|2025-07-09 08:55:00|5164|5162|5156|5154|5166|5164|5156|5154|3125
1752051600000|2025-07-09 09:00:00|5158|5156|5154|5152|5162|5160|5154|5150|2887
1752051900000|2025-07-09 09:05:00|5156|5148|5154|5152|5158|5154|5152|5148|2783
1752052200000|2025-07-09 09:10:00|5152|5150|5164|5160|5166|5164|5152|5150|3641
1752052500000|2025-07-09 09:15:00|5166|5162|5158|5154|5168|5166|5158|5154|2452
1752052800000|2025-07-09 09:20:00|5160|5156|5158|5156|5162|5160|5158|5154|732
1752053100000|2025-07-09 09:25:00|5162|5154|5150|5148|5164|5162|5146|5142|4768
1752053400000|2025-07-09 09:30:00|5148|5144|5148|5146|5148|5146|5140|5136|1906
1752053700000|2025-07-09 09:35:00|5150|5148|5160|5158|5162|5160|5150|5148|1472
1752054000000|2025-07-09 09:40:00|5162|5160|5170|5168|5170|5168|5160|5158|1509
1752054300000|2025-07-09 09:45:00|5172|5170|5174|5172|5178|5176|5172|5170|3612
1752054600000|2025-07-09 09:50:00|5176|5174|5168|5166|5176|5174|5168|5166|1832
1752054900000|2025-07-09 09:55:00|5166|5164|5168|5166|5168|5166|5160|5158|2062
1752055200000|2025-07-09 10:00:00|5170|5168|5174|5170|5176|5172|5170|5168|1300
1752055500000|2025-07-09 10:05:00|5170|5166|5170|5168|5174|5172|5168|5166|2416
1752055800000|2025-07-09 10:10:00|5172|5170|5176|5174|5176|5174|5168|5166|1146
1752056100000|2025-07-09 10:15:00|5178|5172|5172|5170|5178|5176|5172|5170|821
1752056400000|2025-07-09 10:20:00|5170|5168|5178|5174|5178|5174|5168|5166|593
1752056700000|2025-07-09 10:25:00|5182|5180|5174|5170|5182|5180|5174|5170|1731
1752057000000|2025-07-09 10:30:00|5172|5168|5178|5174|5178|5176|5168|5166|2253
1752057300000|2025-07-09 10:35:00|5180|5176|5172|5168|5182|5180|5170|5168|506
1752057600000|2025-07-09 10:40:00|5174|5170|5174|5172|5174|5172|5172|5168|1150
1752057900000|2025-07-09 10:45:00|5172|5170|5172|5170|5174|5172|5170|5168|2025
1752058200000|2025-07-09 10:50:00|5170|5168|5174|5172|5176|5174|5164|5162|2712
1752058500000|2025-07-09 10:55:00|5176|5174|5178|5174|5184|5180|5172|5170|2907
1752058800000|2025-07-09 11:00:00|5182|5180|5190|5188|5192|5190|5182|5180|1396
1752059100000|2025-07-09 11:05:00|5192|5190|5188|5186|5192|5190|5186|5184|1491
1752059400000|2025-07-09 11:10:00|5190|5188|5192|5190|5192|5190|5190|5188|805
1752059700000|2025-07-09 11:15:00|5190|5188|5192|5190|5194|5190|5188|5186|657
1752060000000|2025-07-09 11:20:00|5190|5188|5194|5192|5194|5192|5190|5188|1677
1752060300000|2025-07-09 11:25:00|5196|5194|5194|5192|5196|5194|5192|5190|2104
1752060600000|2025-07-09 11:30:00|5192|5190|5184|5182|5192|5190|5184|5180|401
1752060900000|2025-07-09 11:35:00|5186|5184|5180|5178|5188|5186|5180|5178|1222
1752061200000|2025-07-09 11:40:00|5178|5176|5172|5168|5182|5180|5172|5168|1068
1752061500000|2025-07-09 11:45:00|5174|5170|5174|5172|5176|5172|5166|5164|349
1752061800000|2025-07-09 11:50:00|5176|5168|5172|5170|5176|5172|5170|5166|864
1752062100000|2025-07-09 11:55:00|5174|5172|5170|5166|5174|5172|5166|5164|1110
1752062400000|2025-07-09 12:00:00|5172|5168|5172|5168|5174|5172|5170|5168|609
1752062700000|2025-07-09 12:05:00|5170|5170|5172|5170|5172|5170|5166|5164|1458
1752063000000|2025-07-09 12:10:00|5174|5172|5174|5170|5176|5174|5174|5170|2657
1752063300000|2025-07-09 12:15:00|5176|5172|5176|5174|5180|5178|5176|5172|1946
1752063600000|2025-07-09 12:20:00|5174|5172|5174|5170|5176|5174|5172|5170|1053
1752063900000|2025-07-09 12:25:00|5172|5172|5164|5162|5172|5172|5164|5162|673
1752064200000|2025-07-09 12:30:00|5162|5160|5154|5152|5164|5160|5152|5150|1443
1752064500000|2025-07-09 12:35:00|5156|5154|5152|5150|5156|5154|5150|5148|2559
1752064800000|2025-07-09 12:40:00|5154|5148|5154|5152|5156|5154|5150|5148|1383
1752065100000|2025-07-09 12:45:00|5152|5150|5156|5154|5156|5154|5150|5148|1143
1752065400000|2025-07-09 12:50:00|5154|5152|5164|5162|5166|5164|5154|5150|2569
1752065700000|2025-07-09 12:55:00|5162|5160|5162|5160|5162|5160|5160|5156|2180
1752066000000|2025-07-09 13:00:00|5164|5162|5164|5162|5168|5166|5164|5160|1722
1752066300000|2025-07-09 13:05:00|5166|5160|5160|5158|5166|5160|5154|5152|1256
1752066600000|2025-07-09 13:10:00|5162|5160|5162|5160|5166|5164|5158|5156|1793
1752066900000|2025-07-09 13:15:00|5160|5158|5160|5156|5162|5158|5156|5154|314
1752067200000|2025-07-09 13:20:00|5162|5158|5164|5160|5168|5164|5162|5156|1778
1752067500000|2025-07-09 13:25:00|5162|5162|5162|5160|5166|5164|5160|5156|1980
1752067800000|2025-07-09 13:30:00|5166|5158|5150|5146|5166|5164|5144|5142|5181
1752068100000|2025-07-09 13:35:00|5148|5148|5146|5144|5152|5150|5146|5144|3977
1752068400000|2025-07-09 13:40:00|5144|5142|5156|5152|5162|5160|5142|5140|5016
1752068700000|2025-07-09 13:45:00|5158|5156|5158|5154|5162|5158|5158|5154|2391
1752069000000|2025-07-09 13:50:00|5160|5156|5164|5162|5164|5162|5158|5156|1811
1752069300000|2025-07-09 13:55:00|5162|5160|5160|5156|5162|5160|5158|5156|2035
1752069600000|2025-07-09 14:00:00|5158|5158|5152|5150|5160|5158|5144|5142|2641
1752069900000|2025-07-09 14:05:00|5148|5146|5140|5136|5152|5148|5140|5136|1936
1752070200000|2025-07-09 14:10:00|5136|5134|5144|5142|5150|5146|5136|5132|3274
1752070500000|2025-07-09 14:15:00|5146|5144|5144|5140|5152|5148|5144|5140|2779
1752070800000|2025-07-09 14:20:00|5146|5142|5148|5146|5148|5146|5142|5140|2180
1752071100000|2025-07-09 14:25:00|5150|5144|5150|5148|5152|5150|5148|5144|2678
1752071400000|2025-07-09 14:30:00|5152|5146|5148|5146|5154|5150|5146|5144|2264
1752071700000|2025-07-09 14:35:00|5150|5144|5146|5144|5150|5144|5144|5142|1300
1752072000000|2025-07-09 14:40:00|5148|5146|5146|5144|5152|5150|5146|5144|2725
1752072300000|2025-07-09 14:45:00|5144|5142|5148|5146|5148|5146|5144|5142|984
1752072600000|2025-07-09 14:50:00|5150|5148|5154|5152|5154|5152|5150|5148|583
1752072900000|2025-07-09 14:55:00|5156|5154|5158|5156|5160|5158|5154|5152|1072
1752073200000|2025-07-09 15:00:00|5160|5158|5160|5158|5164|5162|5158|5156|2192
1752073500000|2025-07-09 15:05:00|5158|5156|5158|5154|5160|5158|5152|5150|1369
1752073800000|2025-07-09 15:10:00|5156|5152|5162|5160|5164|5162|5152|5150|4406
1752074100000|2025-07-09 15:15:00|5164|5162|5178|5176|5178|5176|5164|5162|3755
1752074400000|2025-07-09 15:20:00|5176|5174|5192|5190|5192|5190|5176|5174|2849
1752074700000|2025-07-09 15:25:00|5190|5188|5192|5188|5192|5190|5188|5186|7074
1752130800000|2025-07-10 07:00:00|5210|5206|5170|5166|5214|5210|5152|5146|5756
1752131100000|2025-07-10 07:05:00|5172|5168|5160|5158|5182|5178|5152|5150|6017
1752131400000|2025-07-10 07:10:00|5162|5156|5160|5156|5168|5164|5148|5144|5058
1752131700000|2025-07-10 07:15:00|5158|5154|5162|5160|5164|5160|5140|5138|3366
1752132000000|2025-07-10 07:20:00|5164|5158|5166|5162|5174|5172|5156|5154|1782
1752132300000|2025-07-10 07:25:00|5170|5166|5168|5164|5170|5166|5156|5152|2574
1752132600000|2025-07-10 07:30:00|5170|5166|5172|5168|5176|5174|5166|5162|1981
1752132900000|2025-07-10 07:35:00|5174|5170|5148|5144|5180|5178|5144|5140|3540
1752133200000|2025-07-10 07:40:00|5146|5142|5140|5138|5146|5144|5136|5132|2330
1752133500000|2025-07-10 07:45:00|5142|5140|5146|5144|5154|5152|5136|5134|4864
1752133800000|2025-07-10 07:50:00|5144|5142|5118|5116|5148|5144|5114|5112|3127
1752134100000|2025-07-10 07:55:00|5120|5118|5144|5140|5146|5142|5120|5116|2598
1752134400000|2025-07-10 08:00:00|5146|5144|5150|5148|5150|5148|5136|5134|2198
1752134700000|2025-07-10 08:05:00|5148|5146|5156|5152|5158|5156|5146|5142|2100
1752135000000|2025-07-10 08:10:00|5152|5148|5152|5148|5152|5150|5142|5138|1433
1752135300000|2025-07-10 08:15:00|5150|5146|5140|5138|5150|5146|5140|5138|2205
1752135600000|2025-07-10 08:20:00|5136|5134|5130|5128|5138|5136|5128|5124|2869
1752135900000|2025-07-10 08:25:00|5128|5126|5136|5134|5136|5134|5124|5122|3224
1752136200000|2025-07-10 08:30:00|5134|5132|5138|5134|5140|5138|5128|5126|3020
1752136500000|2025-07-10 08:35:00|5140|5136|5154|5150|5154|5152|5138|5136|4904
1752136800000|2025-07-10 08:40:00|5156|5152|5158|5156|5158|5156|5152|5150|2117
1752137100000|2025-07-10 08:45:00|5160|5158|5150|5148|5160|5158|5146|5144|675
1752137400000|2025-07-10 08:50:00|5148|5146|5130|5128|5148|5146|5130|5128|2081
1752137700000|2025-07-10 08:55:00|5128|5126|5134|5130|5144|5140|5124|5122|5683
1752138000000|2025-07-10 09:00:00|5132|5128|5126|5124|5134|5130|5124|5122|787
1752138300000|2025-07-10 09:05:00|5128|5126|5124|5122|5134|5132|5124|5122|1334
1752138600000|2025-07-10 09:10:00|5122|5118|5124|5122|5124|5122|5118|5116|2947
1752138900000|2025-07-10 09:15:00|5126|5124|5122|5120|5128|5126|5114|5112|3748
1752139200000|2025-07-10 09:20:00|5124|5122|5126|5124|5126|5124|5122|5120|1474
1752139500000|2025-07-10 09:25:00|5128|5126|5120|5118|5130|5128|5120|5118|1028
1752139800000|2025-07-10 09:30:00|5118|5116|5120|5118|5122|5120|5114|5112|1716
1752140100000|2025-07-10 09:35:00|5126|5116|5124|5122|5126|5124|5124|5116|265
1752140400000|2025-07-10 09:40:00|5122|5120|5116|5114|5124|5122|5116|5114|2789
1752140700000|2025-07-10 09:45:00|5118|5116|5120|5118|5128|5124|5116|5114|1871
1752141000000|2025-07-10 09:50:00|5118|5114|5106|5104|5122|5120|5106|5102|4042
1752141300000|2025-07-10 09:55:00|5108|5106|5116|5114|5118|5116|5106|5102|2016
1752141600000|2025-07-10 10:00:00|5118|5112|5126|5122|5126|5124|5114|5110|905
1752141900000|2025-07-10 10:05:00|5124|5124|5120|5118|5124|5124|5112|5110|819
1752142200000|2025-07-10 10:10:00|5122|5120|5122|5120|5126|5124|5118|5116|595
1752142500000|2025-07-10 10:15:00|5124|5122|5120|5118|5126|5124|5120|5116|917
1752142800000|2025-07-10 10:20:00|5122|5120|5124|5122|5126|5122|5120|5118|554
1752143100000|2025-07-10 10:25:00|5126|5124|5120|5116|5128|5124|5118|5116|502
1752143400000|2025-07-10 10:30:00|5122|5118|5120|5118|5126|5122|5114|5110|1335
1752143700000|2025-07-10 10:35:00|5122|5120|5116|5112|5122|5120|5116|5112|368
1752144000000|2025-07-10 10:40:00|5114|5110|5114|5110|5114|5112|5112|5108|1344
1752144300000|2025-07-10 10:45:00|5112|5108|5114|5110|5116|5112|5108|5106|466
1752144600000|2025-07-10 10:50:00|5112|5108|5112|5108|5112|5110|5108|5106|1002
1752144900000|2025-07-10 10:55:00|5114|5110|5112|5110|5114|5112|5112|5108|1107
1752145200000|2025-07-10 11:00:00|5110|5108|5108|5104|5110|5108|5104|5102|1548
1752145500000|2025-07-10 11:05:00|5106|5102|5106|5104|5108|5106|5104|5102|1002
1752145800000|2025-07-10 11:10:00|5108|5106|5116|5112|5120|5116|5108|5106|1322
1752146100000|2025-07-10 11:15:00|5118|5114|5116|5114|5118|5116|5116|5112|1936
1752146400000|2025-07-10 11:20:00|5114|5110|5112|5108|5114|5110|5110|5106|614
1752146700000|2025-07-10 11:25:00|5114|5110|5116|5112|5120|5116|5114|5110|957
1752147000000|2025-07-10 11:30:00|5114|5110|5110|5108|5114|5110|5106|5104|950
1752147300000|2025-07-10 11:35:00|5108|5106|5106|5104|5108|5106|5104|5102|1138
1752147600000|2025-07-10 11:40:00|5108|5106|5108|5104|5110|5106|5106|5102|2982
1752147900000|2025-07-10 11:45:00|5110|5106|5118|5114|5118|5116|5110|5106|910
1752148200000|2025-07-10 11:50:00|5120|5116|5118|5116|5122|5120|5118|5114|703
1752148500000|2025-07-10 11:55:00|5114|5114|5110|5106|5116|5114|5108|5106|1831
1752148800000|2025-07-10 12:00:00|5112|5110|5114|5112|5114|5112|5112|5108|1250
1752149100000|2025-07-10 12:05:00|5112|5110|5108|5104|5112|5110|5104|5102|1373
1752149400000|2025-07-10 12:10:00|5106|5102|5106|5102|5112|5110|5104|5102|815
1752149700000|2025-07-10 12:15:00|5104|5104|5096|5094|5106|5104|5092|5090|2925
1752150000000|2025-07-10 12:20:00|5094|5092|5094|5092|5100|5096|5094|5092|1034
1752150300000|2025-07-10 12:25:00|5096|5094|5098|5094|5098|5096|5094|5092|1742
1752150600000|2025-07-10 12:30:00|5100|5096|5094|5092|5102|5100|5090|5088|2054
1752150900000|2025-07-10 12:35:00|5096|5090|5096|5094|5096|5094|5090|5088|1200
1752151200000|2025-07-10 12:40:00|5094|5092|5094|5092|5100|5098|5094|5092|1107
1752151500000|2025-07-10 12:45:00|5098|5094|5104|5100|5106|5104|5096|5092|1157
1752151800000|2025-07-10 12:50:00|5102|5102|5102|5098|5104|5102|5098|5096|1244
1752152100000|2025-07-10 12:55:00|5104|5100|5100|5098|5104|5102|5100|5098|793
1752152400000|2025-07-10 13:00:00|5098|5096|5090|5088|5100|5096|5090|5088|3067
1752152700000|2025-07-10 13:05:00|5092|5090|5098|5094|5100|5098|5092|5088|971
1752153000000|2025-07-10 13:10:00|5096|5092|5090|5088|5096|5092|5090|5088|953
1752153300000|2025-07-10 13:15:00|5092|5090|5086|5082|5094|5092|5084|5082|4209
1752153600000|2025-07-10 13:20:00|5084|5080|5078|5076|5084|5080|5078|5074|2276
1752153900000|2025-07-10 13:25:00|5080|5078|5078|5076|5082|5080|5076|5074|1531
1752154200000|2025-07-10 13:30:00|5082|5080|5094|5092|5094|5092|5080|5076|2145
1752154500000|2025-07-10 13:35:00|5096|5094|5088|5086|5096|5094|5084|5082|3136
1752154800000|2025-07-10 13:40:00|5090|5088|5098|5096|5098|5096|5090|5086|1345
1752155100000|2025-07-10 13:45:00|5100|5098|5090|5088|5106|5104|5090|5088|1555
1752155400000|2025-07-10 13:50:00|5092|5090|5098|5094|5100|5098|5090|5086|3681
1752155700000|2025-07-10 13:55:00|5096|5096|5094|5092|5102|5100|5094|5092|2079
1752156000000|2025-07-10 14:00:00|5096|5090|5094|5090|5098|5096|5092|5088|2462
1752156300000|2025-07-10 14:05:00|5096|5092|5096|5094|5100|5096|5090|5088|1468
1752156600000|2025-07-10 14:10:00|5098|5096|5096|5092|5102|5100|5092|5090|2455
1752156900000|2025-07-10 14:15:00|5094|5094|5100|5096|5100|5096|5092|5090|2216
1752157200000|2025-07-10 14:20:00|5098|5098|5096|5092|5098|5098|5092|5090|2686
1752157500000|2025-07-10 14:25:00|5098|5094|5098|5094|5098|5096|5094|5092|1439
1752157800000|2025-07-10 14:30:00|5100|5096|5096|5094|5102|5100|5092|5090|1479
1752158100000|2025-07-10 14:35:00|5098|5096|5092|5090|5098|5096|5090|5088|2094
1752158400000|2025-07-10 14:40:00|5090|5088|5082|5078|5090|5088|5080|5076|2336
1752158700000|2025-07-10 14:45:00|5080|5080|5084|5082|5084|5082|5076|5074|2148
1752159000000|2025-07-10 14:50:00|5086|5084|5086|5084|5088|5086|5084|5082|2269
1752159300000|2025-07-10 14:55:00|5088|5082|5082|5078|5088|5086|5080|5078|944
1752159600000|2025-07-10 15:00:00|5080|5076|5074|5072|5080|5076|5068|5066|3266
1752159900000|2025-07-10 15:05:00|5072|5070|5072|5070|5074|5072|5072|5070|1536
1752160200000|2025-07-10 15:10:00|5074|5072|5064|5062|5076|5074|5062|5060|3937
1752160500000|2025-07-10 15:15:00|5066|5064|5062|5060|5066|5064|5056|5054|3700
1752160800000|2025-07-10 15:20:00|5064|5062|5070|5068|5070|5068|5064|5062|1425
1752161100000|2025-07-10 15:25:00|5068|5066|5068|5064|5070|5068|5064|5062|1557
1752217200000|2025-07-11 07:00:00|5060|5056|5066|5062|5076|5072|5052|5048|3947
1752217500000|2025-07-11 07:05:00|5068|5064|5048|5044|5074|5072|5048|5044|3333
1752217800000|2025-07-11 07:10:00|5052|5048|5036|5032|5054|5050|5030|5028|2456
1752218100000|2025-07-11 07:15:00|5038|5034|5050|5046|5050|5048|5038|5034|2004
1752218400000|2025-07-11 07:20:00|5052|5048|5050|5048|5056|5054|5048|5044|1739
1752218700000|2025-07-11 07:25:00|5048|5046|5060|5056|5060|5056|5046|5042|1339
1752219000000|2025-07-11 07:30:00|5062|5060|5062|5060|5078|5074|5062|5058|2759
1752219300000|2025-07-11 07:35:00|5060|5058|5040|5038|5060|5060|5040|5038|1798
1752219600000|2025-07-11 07:40:00|5042|5036|5032|5028|5042|5036|5024|5020|2083
1752219900000|2025-07-11 07:45:00|5030|5026|5022|5020|5030|5028|5022|5018|2510
1752220200000|2025-07-11 07:50:00|5026|5024|5014|5010|5026|5024|5014|5010|2323
1752220500000|2025-07-11 07:55:00|5012|5012|5006|5002|5018|5014|5004|5002|2359
1752220800000|2025-07-11 08:00:00|5008|5004|5010|5006|5018|5016|5008|5004|3015
1752221100000|2025-07-11 08:05:00|5008|5004|4996|4994|5010|5006|4995|4994|3431
1752221400000|2025-07-11 08:10:00|4995|4995|5004|5000|5004|5002|4995|4992|2128
1752221700000|2025-07-11 08:15:00|5002|4999|5004|5000|5008|5006|4997|4995|2084
1752222000000|2025-07-11 08:20:00|5002|5002|4998|4997|5002|5002|4997|4995|1476
1752222300000|2025-07-11 08:25:00|4997|4995|4992|4989|4997|4996|4988|4986|2102
1752222600000|2025-07-11 08:30:00|4991|4988|4989|4987|4993|4991|4986|4984|1509
1752222900000|2025-07-11 08:35:00|4988|4986|4986|4984|4993|4990|4986|4984|1783
1752223200000|2025-07-11 08:40:00|4985|4983|4987|4985|4989|4987|4982|4980|1238
1752223500000|2025-07-11 08:45:00|4985|4984|4994|4992|4994|4993|4984|4982|2556
1752223800000|2025-07-11 08:50:00|4992|4991|4979|4978|4993|4991|4978|4977|2797
1752224100000|2025-07-11 08:55:00|4982|4981|4979|4978|4984|4982|4977|4976|1431
1752224400000|2025-07-11 09:00:00|4980|4977|4975|4973|4980|4978|4974|4973|2350
1752224700000|2025-07-11 09:05:00|4976|4974|4968|4966|4978|4976|4963|4962|1722
1752225000000|2025-07-11 09:10:00|4966|4965|4958|4956|4967|4965|4953|4950|3993
1752225300000|2025-07-11 09:15:00|4959|4957|4956|4955|4960|4959|4952|4951|2166
1752225600000|2025-07-11 09:20:00|4957|4954|4963|4961|4963|4961|4955|4954|1435
1752225900000|2025-07-11 09:25:00|4962|4960|4971|4970|4972|4970|4961|4960|1068
1752226200000|2025-07-11 09:30:00|4972|4971|4976|4975|4984|4982|4972|4971|1592
1752226500000|2025-07-11 09:35:00|4975|4974|4980|4978|4980|4979|4971|4970|1803
1752226800000|2025-07-11 09:40:00|4982|4980|4973|4972|4984|4983|4973|4972|1857
1752227100000|2025-07-11 09:45:00|4972|4971|4965|4964|4973|4971|4965|4963|1262
1752227400000|2025-07-11 09:50:00|4966|4963|4963|4962|4966|4964|4958|4956|1959
1752227700000|2025-07-11 09:55:00|4964|4963|4971|4970|4973|4971|4964|4963|2382
1752228000000|2025-07-11 10:00:00|4972|4969|4970|4969|4975|4973|4970|4968|2304
1752228300000|2025-07-11 10:05:00|4971|4970|4972|4971|4975|4973|4970|4970|1519
1752228600000|2025-07-11 10:10:00|4974|4970|4970|4969|4974|4972|4969|4968|1864
1752228900000|2025-07-11 10:15:00|4971|4970|4959|4958|4971|4970|4959|4958|1058
1752229200000|2025-07-11 10:20:00|4961|4960|4962|4960|4964|4963|4961|4959|716
1752229500000|2025-07-11 10:25:00|4960|4959|4959|4958|4962|4961|4958|4957|726
1752229800000|2025-07-11 10:30:00|4961|4959|4961|4960|4964|4963|4960|4958|1459
1752230100000|2025-07-11 10:35:00|4960|4959|4960|4959|4962|4961|4959|4958|551
1752230400000|2025-07-11 10:40:00|4961|4960|4956|4955|4961|4960|4956|4955|1982
1752230700000|2025-07-11 10:45:00|4955|4954|4958|4957|4959|4958|4955|4954|1244
1752231000000|2025-07-11 10:50:00|4959|4958|4965|4964|4967|4966|4959|4958|2490
1752231300000|2025-07-11 10:55:00|4964|4962|4961|4959|4964|4962|4959|4957|1351
1752231600000|2025-07-11 11:00:00|4960|4960|4958|4957|4962|4961|4956|4954|1161
1752231900000|2025-07-11 11:05:00|4959|4958|4975|4973|4975|4973|4959|4958|1430
1752232200000|2025-07-11 11:10:00|4974|4972|4982|4980|4982|4980|4974|4972|1327
1752232500000|2025-07-11 11:15:00|4981|4981|4983|4982|4984|4983|4981|4980|2217
1752232800000|2025-07-11 11:20:00|4982|4981|4981|4980|4984|4983|4981|4980|4934
1752233100000|2025-07-11 11:25:00|4982|4981|4993|4992|4993|4992|4982|4981|1289
1752233400000|2025-07-11 11:30:00|4994|4989|4995|4993|4995|4994|4990|4989|2662
1752233700000|2025-07-11 11:35:00|4994|4992|4990|4988|4994|4992|4987|4985|3099
1752234000000|2025-07-11 11:40:00|4989|4989|4985|4983|4989|4989|4985|4983|1618
1752234300000|2025-07-11 11:45:00|4984|4982|4988|4987|4990|4989|4982|4981|802
1752234600000|2025-07-11 11:50:00|4989|4988|4987|4986|4992|4991|4987|4986|1176
1752234900000|2025-07-11 11:55:00|4986|4985|4985|4983|4987|4985|4983|4982|1672
1752235200000|2025-07-11 12:00:00|4982|4981|4981|4980|4986|4984|4980|4979|2474
1752235500000|2025-07-11 12:05:00|4982|4981|4982|4980|4985|4983|4980|4978|698
1752235800000|2025-07-11 12:10:00|4981|4979|4981|4980|4984|4983|4980|4978|1097
1752236100000|2025-07-11 12:15:00|4980|4978|4972|4971|4980|4978|4972|4971|954
1752236400000|2025-07-11 12:20:00|4973|4972|4965|4963|4976|4974|4964|4963|1145
1752236700000|2025-07-11 12:25:00|4964|4962|4968|4966|4968|4966|4963|4961|873
1752237000000|2025-07-11 12:30:00|4967|4965|4975|4973|4975|4973|4963|4962|1643
1752237300000|2025-07-11 12:35:00|4974|4972|4978|4976|4978|4977|4971|4970|819
1752237600000|2025-07-11 12:40:00|4977|4977|4978|4976|4980|4979|4976|4975|927
1752237900000|2025-07-11 12:45:00|4977|4975|4980|4979|4981|4980|4975|4974|739
1752238200000|2025-07-11 12:50:00|4979|4978|4979|4978|4982|4981|4979|4977|1474
1752238500000|2025-07-11 12:55:00|4980|4979|4972|4971|4982|4981|4972|4971|1869
1752238800000|2025-07-11 13:00:00|4974|4973|4978|4976|4978|4977|4970|4969|1575
1752239100000|2025-07-11 13:05:00|4977|4975|4977|4976|4977|4976|4974|4973|1399
1752239400000|2025-07-11 13:10:00|4978|4977|4968|4966|4978|4977|4966|4964|1720
1752239700000|2025-07-11 13:15:00|4969|4967|4968|4966|4971|4969|4966|4965|894
1752240000000|2025-07-11 13:20:00|4969|4967|4969|4967|4971|4970|4967|4966|1165
1752240300000|2025-07-11 13:25:00|4968|4966|4961|4960|4968|4966|4958|4957|1911
1752240600000|2025-07-11 13:30:00|4960|4959|4960|4959|4971|4969|4956|4955|4228
1752240900000|2025-07-11 13:35:00|4959|4957|4951|4949|4959|4957|4945|4944|4517
1752241200000|2025-07-11 13:40:00|4950|4951|4947|4946|4957|4955|4947|4945|2629
1752241500000|2025-07-11 13:45:00|4948|4945|4940|4939|4950|4948|4939|4937|3537
1752241800000|2025-07-11 13:50:00|4939|4938|4941|4940|4943|4941|4931|4930|5860
1752242100000|2025-07-11 13:55:00|4940|4939|4950|4949|4954|4953|4940|4939|2426
1752242400000|2025-07-11 14:00:00|4953|4951|4957|4956|4957|4956|4949|4948|1556
1752242700000|2025-07-11 14:05:00|4958|4957|4958|4956|4964|4962|4954|4953|1641
1752243000000|2025-07-11 14:10:00|4959|4957|4962|4961|4965|4964|4959|4957|1383
1752243300000|2025-07-11 14:15:00|4964|4963|4960|4958|4966|4964|4959|4958|2651
1752243600000|2025-07-11 14:20:00|4959|4957|4959|4957|4959|4958|4955|4953|1093
1752243900000|2025-07-11 14:25:00|4957|4956|4956|4954|4957|4956|4950|4949|1155
1752244200000|2025-07-11 14:30:00|4958|4957|4954|4953|4960|4958|4951|4950|2996
1752244500000|2025-07-11 14:35:00|4953|4952|4966|4965|4967|4965|4953|4952|1806
1752244800000|2025-07-11 14:40:00|4965|4964|4968|4967|4969|4967|4962|4961|1479
1752245100000|2025-07-11 14:45:00|4967|4966|4972|4971|4973|4971|4962|4960|2858
1752245400000|2025-07-11 14:50:00|4973|4972|4976|4974|4977|4976|4973|4972|1276
1752245700000|2025-07-11 14:55:00|4974|4973|4976|4974|4978|4977|4973|4971|2877
1752246000000|2025-07-11 15:00:00|4975|4973|4974|4972|4977|4976|4973|4971|3414
1752246300000|2025-07-11 15:05:00|4976|4973|4986|4984|4986|4985|4976|4973|1652
1752246600000|2025-07-11 15:10:00|4985|4985|4986|4984|4990|4989|4985|4984|2944
1752246900000|2025-07-11 15:15:00|4984|4983|4985|4984|4986|4985|4976|4975|3777
1752247200000|2025-07-11 15:20:00|4986|4985|4996|4995|4998|4997|4986|4984|3117
1752247500000|2025-07-11 15:25:00|4997|4994|4993|4992|4997|4996|4993|4992|4617
1752476400000|2025-07-14 07:00:00|4948|4943|4964|4962|4970|4967|4948|4943|4166
1752476700000|2025-07-14 07:05:00|4961|4959|4972|4970|4983|4981|4956|4953|2882
1752477000000|2025-07-14 07:10:00|4970|4968|4960|4958|4979|4977|4960|4958|3191
1752477300000|2025-07-14 07:15:00|4959|4957|4952|4950|4962|4961|4948|4946|3560
1752477600000|2025-07-14 07:20:00|4953|4951|4948|4946|4955|4952|4945|4943|1722
1752477900000|2025-07-14 07:25:00|4947|4945|4952|4951|4953|4951|4941|4940|1891
1752478200000|2025-07-14 07:30:00|4954|4952|4962|4959|4970|4967|4954|4952|1553
1752478500000|2025-07-14 07:35:00|4961|4958|4971|4969|4971|4969|4960|4958|1183
1752478800000|2025-07-14 07:40:00|4972|4967|4984|4982|4987|4985|4968|4966|2158
1752479100000|2025-07-14 07:45:00|4983|4981|4980|4978|4984|4982|4973|4970|939
1752479400000|2025-07-14 07:50:00|4982|4979|4976|4974|4985|4983|4975|4974|1367
1752479700000|2025-07-14 07:55:00|4977|4975|4978|4976|4984|4982|4976|4974|1663
1752480000000|2025-07-14 08:00:00|4979|4975|4981|4978|4982|4980|4973|4971|3032
1752480300000|2025-07-14 08:05:00|4980|4979|4972|4971|4983|4982|4972|4970|2238
1752480600000|2025-07-14 08:10:00|4971|4970|4984|4982|4986|4984|4970|4968|1788
1752480900000|2025-07-14 08:15:00|4985|4983|4993|4991|4999|4998|4984|4982|1640
1752481200000|2025-07-14 08:20:00|4992|4990|4980|4978|4992|4990|4979|4977|2368
1752481500000|2025-07-14 08:25:00|4979|4977|4975|4973|4981|4978|4969|4967|2273
1752481800000|2025-07-14 08:30:00|4974|4972|4970|4968|4976|4974|4969|4967|1263
1752482100000|2025-07-14 08:35:00|4969|4967|4981|4979|4982|4980|4969|4967|1354
1752482400000|2025-07-14 08:40:00|4980|4978|4989|4987|4989|4987|4979|4977|704
1752482700000|2025-07-14 08:45:00|4990|4989|4986|4984|4992|4990|4979|4978|700
1752483000000|2025-07-14 08:50:00|4983|4981|4988|4986|4990|4989|4983|4981|506
1752483300000|2025-07-14 08:55:00|4990|4987|4986|4984|4991|4989|4985|4984|966
1752483600000|2025-07-14 09:00:00|4985|4980|4983|4982|4985|4983|4977|4976|1244
1752483900000|2025-07-14 09:05:00|4984|4984|4988|4986|4995|4993|4983|4981|999
1752484200000|2025-07-14 09:10:00|4989|4987|4997|4995|4997|4996|4987|4986|868
1752484500000|2025-07-14 09:15:00|4996|4996|4989|4987|5000|4998|4989|4987|1013
1752484800000|2025-07-14 09:20:00|4988|4986|4985|4984|4991|4989|4985|4984|631
1752485100000|2025-07-14 09:25:00|4986|4985|4979|4977|4987|4985|4977|4976|1117
1752485400000|2025-07-14 09:30:00|4978|4976|4975|4973|4979|4978|4972|4971|1157
1752485700000|2025-07-14 09:35:00|4974|4972|4978|4976|4979|4977|4971|4970|1100
1752486000000|2025-07-14 09:40:00|4977|4977|4978|4976|4979|4977|4975|4974|478
1752486300000|2025-07-14 09:45:00|4977|4975|4986|4984|4986|4984|4977|4975|437
1752486600000|2025-07-14 09:50:00|4985|4985|4983|4982|4986|4985|4981|4980|798
1752486900000|2025-07-14 09:55:00|4984|4983|4989|4988|4989|4988|4982|4981|1106
1752487200000|2025-07-14 10:00:00|4990|4989|4992|4991|4997|4995|4988|4987|1201
1752487500000|2025-07-14 10:05:00|4995|4990|4996|4994|4996|4995|4990|4989|1003
1752487800000|2025-07-14 10:10:00|4998|4996|4997|4995|5000|4999|4996|4995|960
1752488100000|2025-07-14 10:15:00|4998|4996|4997|4995|5002|4999|4997|4995|176
1752488400000|2025-07-14 10:20:00|4998|4996|4995|4993|4999|4996|4993|4992|651
1752488700000|2025-07-14 10:25:00|4996|4994|4996|4994|4997|4995|4994|4992|443
1752489000000|2025-07-14 10:30:00|4995|4995|4993|4991|4998|4997|4990|4989|613
1752489300000|2025-07-14 10:35:00|4992|4990|4995|4994|4996|4994|4992|4990|435
1752489600000|2025-07-14 10:40:00|4996|4993|4991|4990|4996|4994|4989|4988|678
1752489900000|2025-07-14 10:45:00|4992|4991|4986|4984|4993|4992|4985|4983|1241
1752490200000|2025-07-14 10:50:00|4985|4985|4989|4988|4989|4988|4984|4982|784
1752490500000|2025-07-14 10:55:00|4988|4987|4991|4989|4992|4991|4988|4987|90
1752490800000|2025-07-14 11:00:00|4992|4990|4992|4990|4998|4996|4991|4990|787
1752491100000|2025-07-14 11:05:00|4991|4991|4989|4987|4992|4991|4984|4983|1501
1752491400000|2025-07-14 11:10:00|4991|4988|4990|4988|4994|4992|4988|4986|786
1752491700000|2025-07-14 11:15:00|4989|4987|4989|4987|4992|4990|4983|4982|802
1752492000000|2025-07-14 11:20:00|4988|4986|4985|4983|4988|4986|4981|4980|843
1752492300000|2025-07-14 11:25:00|4986|4984|4987|4985|4988|4987|4985|4983|246
1752492600000|2025-07-14 11:30:00|4986|4984|4998|4996|4998|4996|4986|4984|563
1752492900000|2025-07-14 11:35:00|4997|4995|5000|4999|5002|5000|4997|4995|714
1752493200000|2025-07-14 11:40:00|4998|4997|4994|4992|5002|5000|4993|4991|909
1752493500000|2025-07-14 11:45:00|4993|4991|4992|4991|4994|4993|4988|4987|2243
1752493800000|2025-07-14 11:50:00|4993|4992|4997|4995|4997|4995|4993|4991|833
1752494100000|2025-07-14 11:55:00|4996|4994|4999|4997|5000|4998|4995|4994|261
1752494400000|2025-07-14 12:00:00|4998|4996|4992|4990|4998|4997|4991|4990|426
1752494700000|2025-07-14 12:05:00|4993|4991|4996|4995|4996|4995|4993|4991|464
1752495000000|2025-07-14 12:10:00|4998|4996|4995|4994|4999|4998|4994|4993|402
1752495300000|2025-07-14 12:15:00|4996|4993|4996|4994|4999|4998|4995|4993|779
1752495600000|2025-07-14 12:20:00|4997|4995|4994|4992|4997|4995|4993|4992|645
1752495900000|2025-07-14 12:25:00|4993|4993|4992|4990|4994|4993|4992|4990|230
1752496200000|2025-07-14 12:30:00|4991|4989|4992|4990|4994|4993|4990|4989|1629
1752496500000|2025-07-14 12:35:00|4991|4991|4996|4994|4996|4994|4991|4991|731
1752496800000|2025-07-14 12:40:00|4994|4993|4999|4997|5002|5000|4994|4992|2007
1752497100000|2025-07-14 12:45:00|4997|4996|4992|4991|4997|4996|4989|4987|1448
1752497400000|2025-07-14 12:50:00|4993|4990|4985|4983|4993|4992|4984|4983|690
1752497700000|2025-07-14 12:55:00|4984|4982|4989|4988|4989|4988|4983|4982|1302
1752498000000|2025-07-14 13:00:00|4990|4990|4990|4989|4996|4995|4989|4988|1383
1752498300000|2025-07-14 13:05:00|4991|4990|4993|4991|4998|4996|4990|4989|492
1752498600000|2025-07-14 13:10:00|4992|4992|4992|4991|4994|4993|4992|4990|742
1752498900000|2025-07-14 13:15:00|4993|4990|4991|4990|4993|4992|4991|4990|1237
1752499200000|2025-07-14 13:20:00|4992|4991|4995|4993|4999|4997|4991|4991|1217
1752499500000|2025-07-14 13:25:00|4994|4994|4992|4991|4997|4995|4992|4991|662
1752499800000|2025-07-14 13:30:00|4993|4992|4996|4995|4997|4995|4985|4984|1844
1752500100000|2025-07-14 13:35:00|4998|4996|5002|5000|5004|5000|4996|4995|1831
1752500400000|2025-07-14 13:40:00|5004|4999|5006|5002|5008|5006|5002|4999|1602
1752500700000|2025-07-14 13:45:00|5004|5004|5012|5010|5012|5010|5004|5002|956
1752501000000|2025-07-14 13:50:00|5014|5008|5012|5010|5014|5010|5008|5006|1438
1752501300000|2025-07-14 13:55:00|5014|5012|5014|5010|5016|5014|5008|5006|1915
1752501600000|2025-07-14 14:00:00|5016|5014|5014|5010|5020|5016|5010|5008|2827
1752501900000|2025-07-14 14:05:00|5012|5012|5010|5006|5014|5012|5004|5002|1279
1752502200000|2025-07-14 14:10:00|5008|5008|5010|5008|5012|5010|5008|5006|1461
1752502500000|2025-07-14 14:15:00|5008|5006|5004|5002|5012|5010|5004|5002|637
1752502800000|2025-07-14 14:20:00|5006|5004|5006|5004|5010|5008|5004|5002|1074
1752503100000|2025-07-14 14:25:00|5004|5002|5002|5000|5006|5002|5002|5000|1394
1752503400000|2025-07-14 14:30:00|5004|5002|5008|5006|5010|5008|5004|5000|682
1752503700000|2025-07-14 14:35:00|5010|5008|5008|5006|5010|5008|5006|5004|1260
1752504000000|2025-07-14 14:40:00|5010|5008|5014|5010|5016|5014|5010|5008|2128
1752504300000|2025-07-14 14:45:00|5016|5012|5014|5012|5018|5016|5014|5012|670
1752504600000|2025-07-14 14:50:00|5016|5014|5014|5010|5016|5014|5012|5010|392
1752504900000|2025-07-14 14:55:00|5012|5008|5012|5010|5014|5010|5012|5008|506
1752505200000|2025-07-14 15:00:00|5014|5008|5020|5016|5022|5018|5012|5008|1254
1752505500000|2025-07-14 15:05:00|5018|5014|5018|5016|5018|5016|5016|5014|505
1752505800000|2025-07-14 15:10:00|5020|5018|5018|5016|5020|5018|5016|5014|1988
1752506100000|2025-07-14 15:15:00|5016|5014|5022|5020|5022|5020|5016|5014|905
1752506400000|2025-07-14 15:20:00|5024|5022|5032|5028|5042|5040|5024|5022|2268
1752506700000|2025-07-14 15:25:00|5030|5030|5036|5034|5040|5038|5030|5030|5115
1752562800000|2025-07-15 07:00:00|5048|5046|5050|5046|5058|5056|5048|5044|3005
1752563100000|2025-07-15 07:05:00|5048|5048|5046|5044|5054|5050|5042|5038|1957
1752563400000|2025-07-15 07:10:00|5044|5042|5046|5042|5048|5044|5040|5036|2196
1752563700000|2025-07-15 07:15:00|5048|5044|5042|5038|5048|5044|5038|5036|1237
1752564000000|2025-07-15 07:20:00|5040|5040|5040|5036|5046|5042|5040|5036|1138
1752564300000|2025-07-15 07:25:00|5038|5034|5042|5040|5044|5042|5036|5034|1843
1752564600000|2025-07-15 07:30:00|5044|5038|5036|5032|5044|5040|5032|5030|3271
1752564900000|2025-07-15 07:35:00|5034|5034|5026|5024|5038|5036|5026|5024|2799
1752565200000|2025-07-15 07:40:00|5028|5022|5028|5024|5028|5026|5024|5022|875
1752565500000|2025-07-15 07:45:00|5030|5028|5028|5024|5030|5028|5022|5020|3177
1752565800000|2025-07-15 07:50:00|5026|5022|5030|5028|5032|5028|5022|5020|1381
1752566100000|2025-07-15 07:55:00|5032|5030|5028|5026|5034|5030|5026|5024|1637
1752566400000|2025-07-15 08:00:00|5026|5024|5026|5024|5030|5028|5024|5020|3537
1752566700000|2025-07-15 08:05:00|5024|5022|5014|5012|5028|5026|5014|5010|1537
1752567000000|2025-07-15 08:10:00|5016|5014|5022|5020|5028|5024|5016|5012|1629
1752567300000|2025-07-15 08:15:00|5024|5018|5018|5016|5024|5018|5014|5012|1592
1752567600000|2025-07-15 08:20:00|5016|5014|5014|5010|5018|5014|5012|5008|1514
1752567900000|2025-07-15 08:25:00|5016|5014|5018|5016|5024|5022|5014|5012|1899
1752568200000|2025-07-15 08:30:00|5016|5014|5012|5010|5018|5016|5006|5004|2309
1752568500000|2025-07-15 08:35:00|5010|5008|5008|5006|5010|5010|5008|5006|1105
1752568800000|2025-07-15 08:40:00|5006|5004|5014|5010|5014|5010|5004|5002|1354
1752569100000|2025-07-15 08:45:00|5016|5012|5012|5008|5016|5014|5012|5008|2006
1752569400000|2025-07-15 08:50:00|5016|5010|5014|5012|5018|5016|5012|5008|1722
1752569700000|2025-07-15 08:55:00|5012|5010|5010|5006|5012|5010|5008|5004|1284
1752570000000|2025-07-15 09:00:00|5008|5004|5002|4999|5008|5004|5000|4998|1221
1752570300000|2025-07-15 09:05:00|5000|4997|5002|5000|5004|5002|4998|4996|3359
1752570600000|2025-07-15 09:10:00|5000|4999|5002|4999|5002|5000|4996|4995|2927
1752570900000|2025-07-15 09:15:00|4998|4996|4994|4992|5002|4999|4994|4992|2594
1752571200000|2025-07-15 09:20:00|4995|4993|4989|4987|4995|4993|4984|4983|5632
1752571500000|2025-07-15 09:25:00|4987|4988|4986|4984|4989|4988|4984|4983|2530
1752571800000|2025-07-15 09:30:00|4985|4985|4994|4992|4994|4992|4985|4985|3837
1752572100000|2025-07-15 09:35:00|4993|4991|4985|4983|4993|4991|4979|4977|3992
1752572400000|2025-07-15 09:40:00|4986|4985|4987|4985|4987|4986|4982|4981|1462
1752572700000|2025-07-15 09:45:00|4989|4987|4994|4992|4995|4993|4989|4987|1332
1752573000000|2025-07-15 09:50:00|4995|4993|4999|4997|4999|4997|4993|4992|1202
1752573300000|2025-07-15 09:55:00|5000|4998|5004|5000|5004|5002|4997|4996|2032
1752573600000|2025-07-15 10:00:00|5002|4999|4995|4993|5004|5000|4993|4991|2991
1752573900000|2025-07-15 10:05:00|4994|4994|4994|4992|4995|4994|4989|4987|1706
1752574200000|2025-07-15 10:10:00|4993|4993|4982|4981|4994|4993|4982|4981|1701
1752574500000|2025-07-15 10:15:00|4984|4983|4987|4985|4987|4985|4982|4980|1013
1752574800000|2025-07-15 10:20:00|4986|4986|4983|4981|4987|4986|4983|4981|1664
1752575100000|2025-07-15 10:25:00|4984|4982|4983|4981|4986|4985|4982|4980|1299
1752575400000|2025-07-15 10:30:00|4982|4982|4988|4987|5000|4998|4981|4980|4631
1752575700000|2025-07-15 10:35:00|4987|4986|4980|4979|4987|4986|4980|4979|1872
1752576000000|2025-07-15 10:40:00|4981|4980|4978|4976|4983|4981|4978|4976|1462
1752576300000|2025-07-15 10:45:00|4979|4977|4981|4980|4982|4980|4977|4975|847
1752576600000|2025-07-15 10:50:00|4982|4981|4988|4987|4988|4987|4982|4980|956
1752576900000|2025-07-15 10:55:00|4986|4986|4990|4989|4991|4989|4985|4984|2040
1752577200000|2025-07-15 11:00:00|4991|4990|4985|4983|4992|4991|4985|4983|927
1752577500000|2025-07-15 11:05:00|4984|4984|4985|4984|4987|4986|4983|4981|2379
1752577800000|2025-07-15 11:10:00|4986|4985|4983|4981|4988|4986|4981|4980|912
1752578100000|2025-07-15 11:15:00|4982|4982|4984|4982|4984|4983|4982|4980|1237
1752578400000|2025-07-15 11:20:00|4985|4983|4976|4975|4985|4983|4976|4975|954
1752578700000|2025-07-15 11:25:00|4975|4974|4977|4976|4978|4977|4975|4974|321
1752579000000|2025-07-15 11:30:00|4978|4977|4976|4975|4978|4977|4974|4973|1045
1752579300000|2025-07-15 11:35:00|4977|4974|4974|4973|4977|4974|4972|4971|1495
1752579600000|2025-07-15 11:40:00|4975|4974|4978|4976|4978|4977|4975|4974|1657
1752579900000|2025-07-15 11:45:00|4977|4975|4972|4971|4977|4975|4971|4969|1034
1752580200000|2025-07-15 11:50:00|4971|4970|4967|4965|4972|4971|4966|4965|1150
1752580500000|2025-07-15 11:55:00|4968|4966|4968|4966|4969|4968|4966|4965|1314
1752580800000|2025-07-15 12:00:00|4967|4965|4969|4968|4974|4973|4965|4964|1642
1752581100000|2025-07-15 12:05:00|4970|4969|4974|4973|4974|4973|4968|4967|2597
1752581400000|2025-07-15 12:10:00|4975|4972|4981|4979|4981|4980|4975|4972|1493
1752581700000|2025-07-15 12:15:00|4980|4980|4980|4978|4983|4982|4978|4976|1492
1752582000000|2025-07-15 12:20:00|4979|4979|4976|4975|4979|4979|4973|4972|756
1752582300000|2025-07-15 12:25:00|4977|4976|4974|4972|4977|4976|4972|4971|1012
1752582600000|2025-07-15 12:30:00|4975|4973|4965|4963|4976|4973|4964|4963|3357
1752582900000|2025-07-15 12:35:00|4964|4962|4966|4965|4971|4969|4963|4962|2058
1752583200000|2025-07-15 12:40:00|4965|4964|4959|4957|4965|4964|4950|4948|3148
1752583500000|2025-07-15 12:45:00|4958|4956|4950|4949|4959|4958|4948|4947|3243
1752583800000|2025-07-15 12:50:00|4951|4948|4945|4943|4951|4950|4944|4943|4085
1752584100000|2025-07-15 12:55:00|4946|4944|4944|4943|4951|4950|4944|4943|11297
1752584400000|2025-07-15 13:00:00|4945|4944|4946|4944|4948|4947|4940|4939|2992
1752584700000|2025-07-15 13:05:00|4945|4945|4943|4942|4947|4945|4943|4942|2773
1752585000000|2025-07-15 13:10:00|4942|4941|4942|4941|4945|4944|4940|4939|2995
1752585300000|2025-07-15 13:15:00|4941|4940|4934|4933|4941|4940|4933|4932|1360
1752585600000|2025-07-15 13:20:00|4933|4932|4928|4927|4933|4932|4928|4926|4283
1752585900000|2025-07-15 13:25:00|4927|4925|4926|4925|4928|4927|4922|4921|1709
1752586200000|2025-07-15 13:30:00|4923|4922|4921|4920|4928|4927|4912|4911|7088
1752586500000|2025-07-15 13:35:00|4920|4918|4911|4909|4920|4918|4907|4905|5288
1752586800000|2025-07-15 13:40:00|4910|4910|4905|4903|4912|4910|4899|4897|6366
1752587100000|2025-07-15 13:45:00|4907|4904|4913|4911|4913|4912|4902|4901|4148
1752587400000|2025-07-15 13:50:00|4914|4912|4907|4906|4919|4917|4906|4905|2243
1752587700000|2025-07-15 13:55:00|4908|4905|4916|4914|4918|4917|4907|4905|3381
1752588000000|2025-07-15 14:00:00|4917|4915|4922|4921|4924|4923|4916|4914|3582
1752588300000|2025-07-15 14:05:00|4923|4920|4928|4926|4929|4928|4921|4919|2776
1752588600000|2025-07-15 14:10:00|4929|4927|4933|4932|4934|4933|4928|4927|2329
1752588900000|2025-07-15 14:15:00|4934|4933|4927|4926|4934|4933|4923|4922|2943
1752589200000|2025-07-15 14:20:00|4926|4925|4943|4941|4945|4944|4926|4925|4185
1752589500000|2025-07-15 14:25:00|4944|4942|4943|4942|4947|4946|4940|4939|1584
1752589800000|2025-07-15 14:30:00|4942|4941|4942|4940|4945|4943|4940|4938|3408
1752590100000|2025-07-15 14:35:00|4941|4941|4940|4939|4942|4941|4937|4936|2259
1752590400000|2025-07-15 14:40:00|4941|4940|4941|4940|4944|4943|4940|4939|1698
1752590700000|2025-07-15 14:45:00|4942|4941|4941|4940|4946|4945|4941|4940|1925
1752591000000|2025-07-15 14:50:00|4942|4941|4941|4940|4943|4942|4936|4934|3060
1752591300000|2025-07-15 14:55:00|4940|4939|4938|4937|4941|4940|4936|4934|1673
1752591600000|2025-07-15 15:00:00|4941|4939|4944|4943|4944|4943|4939|4938|2259
1752591900000|2025-07-15 15:05:00|4945|4944|4947|4946|4948|4946|4942|4941|4086
1752592200000|2025-07-15 15:10:00|4946|4945|4945|4944|4949|4948|4945|4944|2649
1752592500000|2025-07-15 15:15:00|4944|4943|4942|4941|4945|4944|4940|4939|1370
1752592800000|2025-07-15 15:20:00|4941|4940|4940|4938|4941|4940|4936|4935|2812
1752593100000|2025-07-15 15:25:00|4939|4939|4936|4934|4941|4940|4935|4934|3419
1752562800000|2025-07-15 07:00:00|5048|5046|5050|5046|5058|5056|5048|5044|3005
1752563100000|2025-07-15 07:05:00|5048|5048|5046|5044|5054|5050|5042|5038|1957
1752563400000|2025-07-15 07:10:00|5044|5042|5046|5042|5048|5044|5040|5036|2196
1752563700000|2025-07-15 07:15:00|5048|5044|5042|5038|5048|5044|5038|5036|1237
1752564000000|2025-07-15 07:20:00|5040|5040|5040|5036|5046|5042|5040|5036|1138
1752564300000|2025-07-15 07:25:00|5038|5034|5042|5040|5044|5042|5036|5034|1843
1752564600000|2025-07-15 07:30:00|5044|5038|5036|5032|5044|5040|5032|5030|3271
1752564900000|2025-07-15 07:35:00|5034|5034|5026|5024|5038|5036|5026|5024|2799
1752565200000|2025-07-15 07:40:00|5028|5022|5028|5024|5028|5026|5024|5022|875
1752565500000|2025-07-15 07:45:00|5030|5028|5028|5024|5030|5028|5022|5020|3177
1752565800000|2025-07-15 07:50:00|5026|5022|5030|5028|5032|5028|5022|5020|1381
1752566100000|2025-07-15 07:55:00|5032|5030|5028|5026|5034|5030|5026|5024|1637
1752566400000|2025-07-15 08:00:00|5026|5024|5026|5024|5030|5028|5024|5020|3537
1752566700000|2025-07-15 08:05:00|5024|5022|5014|5012|5028|5026|5014|5010|1537
1752567000000|2025-07-15 08:10:00|5016|5014|5022|5020|5028|5024|5016|5012|1629
1752567300000|2025-07-15 08:15:00|5024|5018|5018|5016|5024|5018|5014|5012|1592
1752567600000|2025-07-15 08:20:00|5016|5014|5014|5010|5018|5014|5012|5008|1514
1752567900000|2025-07-15 08:25:00|5016|5014|5018|5016|5024|5022|5014|5012|1899
1752568200000|2025-07-15 08:30:00|5016|5014|5012|5010|5018|5016|5006|5004|2309
1752568500000|2025-07-15 08:35:00|5010|5008|5008|5006|5010|5010|5008|5006|1105
1752568800000|2025-07-15 08:40:00|5006|5004|5014|5010|5014|5010|5004|5002|1354
1752569100000|2025-07-15 08:45:00|5016|5012|5012|5008|5016|5014|5012|5008|2006
1752569400000|2025-07-15 08:50:00|5016|5010|5014|5012|5018|5016|5012|5008|1722
1752569700000|2025-07-15 08:55:00|5012|5010|5010|5006|5012|5010|5008|5004|1284
1752570000000|2025-07-15 09:00:00|5008|5004|5002|4999|5008|5004|5000|4998|1221
1752570300000|2025-07-15 09:05:00|5000|4997|5002|5000|5004|5002|4998|4996|3359
1752570600000|2025-07-15 09:10:00|5000|4999|5002|4999|5002|5000|4996|4995|2927
1752570900000|2025-07-15 09:15:00|4998|4996|4994|4992|5002|4999|4994|4992|2594
1752571200000|2025-07-15 09:20:00|4995|4993|4989|4987|4995|4993|4984|4983|5632
1752571500000|2025-07-15 09:25:00|4987|4988|4986|4984|4989|4988|4984|4983|2530
1752571800000|2025-07-15 09:30:00|4985|4985|4994|4992|4994|4992|4985|4985|3837
1752572100000|2025-07-15 09:35:00|4993|4991|4985|4983|4993|4991|4979|4977|3992
1752572400000|2025-07-15 09:40:00|4986|4985|4987|4985|4987|4986|4982|4981|1462
1752572700000|2025-07-15 09:45:00|4989|4987|4994|4992|4995|4993|4989|4987|1332
1752573000000|2025-07-15 09:50:00|4995|4993|4999|4997|4999|4997|4993|4992|1202
1752573300000|2025-07-15 09:55:00|5000|4998|5004|5000|5004|5002|4997|4996|2032
1752573600000|2025-07-15 10:00:00|5002|4999|4995|4993|5004|5000|4993|4991|2991
1752573900000|2025-07-15 10:05:00|4994|4994|4994|4992|4995|4994|4989|4987|1706
1752574200000|2025-07-15 10:10:00|4993|4993|4982|4981|4994|4993|4982|4981|1701
1752574500000|2025-07-15 10:15:00|4984|4983|4987|4985|4987|4985|4982|4980|1013
1752574800000|2025-07-15 10:20:00|4986|4986|4983|4981|4987|4986|4983|4981|1664
1752575100000|2025-07-15 10:25:00|4984|4982|4983|4981|4986|4985|4982|4980|1299
1752575400000|2025-07-15 10:30:00|4982|4982|4988|4987|5000|4998|4981|4980|4631
1752575700000|2025-07-15 10:35:00|4987|4986|4980|4979|4987|4986|4980|4979|1872
1752576000000|2025-07-15 10:40:00|4981|4980|4978|4976|4983|4981|4978|4976|1462
1752576300000|2025-07-15 10:45:00|4979|4977|4981|4980|4982|4980|4977|4975|847
1752576600000|2025-07-15 10:50:00|4982|4981|4988|4987|4988|4987|4982|4980|956
1752576900000|2025-07-15 10:55:00|4986|4986|4990|4989|4991|4989|4985|4984|2040
1752577200000|2025-07-15 11:00:00|4991|4990|4985|4983|4992|4991|4985|4983|927
1752577500000|2025-07-15 11:05:00|4984|4984|4985|4984|4987|4986|4983|4981|2379
1752577800000|2025-07-15 11:10:00|4986|4985|4983|4981|4988|4986|4981|4980|912
1752578100000|2025-07-15 11:15:00|4982|4982|4984|4982|4984|4983|4982|4980|1237
1752578400000|2025-07-15 11:20:00|4985|4983|4976|4975|4985|4983|4976|4975|954
1752578700000|2025-07-15 11:25:00|4975|4974|4977|4976|4978|4977|4975|4974|321
1752579000000|2025-07-15 11:30:00|4978|4977|4976|4975|4978|4977|4974|4973|1045
1752579300000|2025-07-15 11:35:00|4977|4974|4974|4973|4977|4974|4972|4971|1495
1752579600000|2025-07-15 11:40:00|4975|4974|4978|4976|4978|4977|4975|4974|1657
1752579900000|2025-07-15 11:45:00|4977|4975|4972|4971|4977|4975|4971|4969|1034
1752580200000|2025-07-15 11:50:00|4971|4970|4967|4965|4972|4971|4966|4965|1150
1752580500000|2025-07-15 11:55:00|4968|4966|4968|4966|4969|4968|4966|4965|1314
1752580800000|2025-07-15 12:00:00|4967|4965|4969|4968|4974|4973|4965|4964|1642
1752581100000|2025-07-15 12:05:00|4970|4969|4974|4973|4974|4973|4968|4967|2597
1752581400000|2025-07-15 12:10:00|4975|4972|4981|4979|4981|4980|4975|4972|1493
1752581700000|2025-07-15 12:15:00|4980|4980|4980|4978|4983|4982|4978|4976|1492
1752582000000|2025-07-15 12:20:00|4979|4979|4976|4975|4979|4979|4973|4972|756
1752582300000|2025-07-15 12:25:00|4977|4976|4974|4972|4977|4976|4972|4971|1012
1752582600000|2025-07-15 12:30:00|4975|4973|4965|4963|4976|4973|4964|4963|3357
1752582900000|2025-07-15 12:35:00|4964|4962|4966|4965|4971|4969|4963|4962|2058
1752583200000|2025-07-15 12:40:00|4965|4964|4959|4957|4965|4964|4950|4948|3148
1752583500000|2025-07-15 12:45:00|4958|4956|4950|4949|4959|4958|4948|4947|3243
1752583800000|2025-07-15 12:50:00|4951|4948|4945|4943|4951|4950|4944|4943|4085
1752584100000|2025-07-15 12:55:00|4946|4944|4944|4943|4951|4950|4944|4943|11297
1752584400000|2025-07-15 13:00:00|4945|4944|4946|4944|4948|4947|4940|4939|2992
1752584700000|2025-07-15 13:05:00|4945|4945|4943|4942|4947|4945|4943|4942|2773
1752585000000|2025-07-15 13:10:00|4942|4941|4942|4941|4945|4944|4940|4939|2995
1752585300000|2025-07-15 13:15:00|4941|4940|4934|4933|4941|4940|4933|4932|1360
1752585600000|2025-07-15 13:20:00|4933|4932|4928|4927|4933|4932|4928|4926|4283
1752585900000|2025-07-15 13:25:00|4927|4925|4926|4925|4928|4927|4922|4921|1709
1752586200000|2025-07-15 13:30:00|4923|4922|4921|4920|4928|4927|4912|4911|7088
1752586500000|2025-07-15 13:35:00|4920|4918|4911|4909|4920|4918|4907|4905|5288
1752586800000|2025-07-15 13:40:00|4910|4910|4905|4903|4912|4910|4899|4897|6366
1752587100000|2025-07-15 13:45:00|4907|4904|4913|4911|4913|4912|4902|4901|4148
1752587400000|2025-07-15 13:50:00|4914|4912|4907|4906|4919|4917|4906|4905|2243
1752587700000|2025-07-15 13:55:00|4908|4905|4916|4914|4918|4917|4907|4905|3381
1752588000000|2025-07-15 14:00:00|4917|4915|4922|4921|4924|4923|4916|4914|3582
1752588300000|2025-07-15 14:05:00|4923|4920|4928|4926|4929|4928|4921|4919|2776
1752588600000|2025-07-15 14:10:00|4929|4927|4933|4932|4934|4933|4928|4927|2329
1752588900000|2025-07-15 14:15:00|4934|4933|4927|4926|4934|4933|4923|4922|2943
1752589200000|2025-07-15 14:20:00|4926|4925|4943|4941|4945|4944|4926|4925|4185
1752589500000|2025-07-15 14:25:00|4944|4942|4943|4942|4947|4946|4940|4939|1584
1752589800000|2025-07-15 14:30:00|4942|4941|4942|4940|4945|4943|4940|4938|3408
1752590100000|2025-07-15 14:35:00|4941|4941|4940|4939|4942|4941|4937|4936|2259
1752590400000|2025-07-15 14:40:00|4941|4940|4941|4940|4944|4943|4940|4939|1698
1752590700000|2025-07-15 14:45:00|4942|4941|4941|4940|4946|4945|4941|4940|1925
1752591000000|2025-07-15 14:50:00|4942|4941|4941|4940|4943|4942|4936|4934|3060
1752591300000|2025-07-15 14:55:00|4940|4939|4938|4937|4941|4940|4936|4934|1673
1752591600000|2025-07-15 15:00:00|4941|4939|4944|4943|4944|4943|4939|4938|2259
1752591900000|2025-07-15 15:05:00|4945|4944|4947|4946|4948|4946|4942|4941|4086
1752592200000|2025-07-15 15:10:00|4946|4945|4945|4944|4949|4948|4945|4944|2649
1752592500000|2025-07-15 15:15:00|4944|4943|4942|4941|4945|4944|4940|4939|1370
1752592800000|2025-07-15 15:20:00|4941|4940|4940|4938|4941|4940|4936|4935|2812
1752593100000|2025-07-15 15:25:00|4939|4939|4936|4934|4941|4940|4935|4934|3419
1752649200000|2025-07-16 07:00:00|4922|4917|4912|4908|4922|4920|4912|4908|752
1752649500000|2025-07-16 07:05:00|4909|4906|4912|4910|4915|4913|4899|4897|2430
1752649800000|2025-07-16 07:10:00|4913|4911|4928|4927|4929|4928|4909|4907|1486
1752650100000|2025-07-16 07:15:00|4926|4924|4929|4928|4934|4933|4925|4923|1704
1752650400000|2025-07-16 07:20:00|4928|4927|4924|4922|4936|4934|4924|4922|1050
1752650700000|2025-07-16 07:25:00|4923|4923|4917|4915|4926|4924|4915|4913|767
1752651000000|2025-07-16 07:30:00|4916|4916|4910|4908|4919|4918|4907|4906|1343
1752651300000|2025-07-16 07:35:00|4911|4909|4918|4916|4918|4916|4908|4907|863
1752651600000|2025-07-16 07:40:00|4920|4917|4925|4923|4927|4926|4918|4916|331
1752651900000|2025-07-16 07:45:00|4924|4924|4931|4930|4932|4931|4924|4922|594
1752652200000|2025-07-16 07:50:00|4930|4929|4936|4934|4936|4935|4930|4929|1383
1752652500000|2025-07-16 07:55:00|4935|4932|4929|4928|4939|4938|4925|4923|1699
1752652800000|2025-07-16 08:00:00|4930|4929|4937|4935|4937|4936|4930|4929|732
1752653100000|2025-07-16 08:05:00|4934|4932|4929|4928|4934|4932|4929|4928|510
1752653400000|2025-07-16 08:10:00|4928|4927|4928|4926|4928|4927|4922|4920|1295
1752653700000|2025-07-16 08:15:00|4927|4927|4921|4920|4928|4927|4921|4919|2933
1752654000000|2025-07-16 08:20:00|4923|4921|4921|4919|4924|4923|4918|4917|1005
1752654300000|2025-07-16 08:25:00|4920|4918|4936|4935|4936|4935|4919|4917|871
1752654600000|2025-07-16 08:30:00|4937|4936|4937|4936|4940|4939|4935|4933|1262
1752654900000|2025-07-16 08:35:00|4935|4934|4928|4927|4935|4934|4926|4925|1696
1752655200000|2025-07-16 08:40:00|4929|4928|4934|4933|4934|4933|4928|4927|2759
1752655500000|2025-07-16 08:45:00|4933|4932|4924|4923|4933|4932|4924|4923|563
1752655800000|2025-07-16 08:50:00|4925|4922|4917|4916|4925|4922|4914|4912|1529
1752656100000|2025-07-16 08:55:00|4916|4915|4923|4922|4925|4924|4915|4914|659
1752656400000|2025-07-16 09:00:00|4924|4923|4923|4921|4926|4925|4922|4921|1059
1752656700000|2025-07-16 09:05:00|4925|4924|4924|4922|4925|4924|4920|4919|534
1752657000000|2025-07-16 09:10:00|4923|4920|4921|4920|4924|4920|4918|4917|493
1752657300000|2025-07-16 09:15:00|4922|4921|4923|4922|4927|4925|4921|4921|1066
1752657600000|2025-07-16 09:20:00|4922|4921|4928|4926|4928|4927|4922|4921|620
1752657900000|2025-07-16 09:25:00|4927|4925|4928|4926|4928|4926|4924|4923|4
1752658200000|2025-07-16 09:30:00|4927|4925|4921|4919|4927|4925|4919|4918|810
1752658500000|2025-07-16 09:35:00|4922|4921|4919|4918|4922|4921|4918|4917|935
1752658800000|2025-07-16 09:40:00|4920|4917|4916|4914|4920|4917|4914|4913|700
1752659100000|2025-07-16 09:45:00|4913|4912|4904|4903|4913|4912|4904|4903|785
1752659400000|2025-07-16 09:50:00|4906|4905|4912|4911|4912|4911|4906|4905|936
1752659700000|2025-07-16 09:55:00|4911|4910|4906|4905|4911|4910|4906|4905|873
1752660000000|2025-07-16 10:00:00|4907|4906|4899|4898|4907|4906|4899|4898|1050
1752660300000|2025-07-16 10:05:00|4900|4899|4901|4900|4902|4901|4899|4898|369
1752660600000|2025-07-16 10:10:00|4902|4899|4899|4897|4902|4901|4898|4897|429
1752660900000|2025-07-16 10:15:00|4898|4895|4899|4898|4899|4898|4895|4894|415
1752661200000|2025-07-16 10:20:00|4898|4897|4892|4891|4898|4897|4892|4891|187
1752661500000|2025-07-16 10:25:00|4893|4892|4887|4885|4896|4895|4886|4885|2099
1752661800000|2025-07-16 10:30:00|4886|4883|4880|4879|4887|4885|4878|4877|1012
1752662100000|2025-07-16 10:35:00|4878|4877|4874|4872|4879|4878|4873|4872|423
1752662400000|2025-07-16 10:40:00|4875|4873|4873|4872|4877|4875|4864|4862|4603
1752662700000|2025-07-16 10:45:00|4872|4871|4869|4868|4875|4874|4869|4868|2263
1752663000000|2025-07-16 10:50:00|4868|4866|4866|4865|4871|4870|4864|4863|1814
1752663300000|2025-07-16 10:55:00|4867|4866|4866|4865|4870|4868|4866|4865|1129
1752663600000|2025-07-16 11:00:00|4862|4861|4870|4869|4871|4870|4862|4861|1327
1752663900000|2025-07-16 11:05:00|4869|4867|4872|4871|4873|4872|4866|4865|1236
1752664200000|2025-07-16 11:10:00|4873|4870|4869|4868|4873|4871|4869|4868|616
1752664500000|2025-07-16 11:15:00|4870|4869|4880|4879|4880|4879|4869|4868|706
1752664800000|2025-07-16 11:20:00|4881|4880|4892|4891|4893|4891|4881|4879|968
1752665100000|2025-07-16 11:25:00|4893|4892|4887|4886|4893|4892|4887|4886|1206
1752665400000|2025-07-16 11:30:00|4888|4888|4884|4883|4889|4888|4884|4883|595
1752665700000|2025-07-16 11:35:00|4885|4884|4886|4885|4889|4888|4885|4883|851
1752666000000|2025-07-16 11:40:00|4887|4886|4888|4886|4889|4887|4885|4883|854
1752666300000|2025-07-16 11:45:00|4887|4887|4887|4885|4891|4890|4886|4885|806
1752666600000|2025-07-16 11:50:00|4886|4884|4884|4883|4886|4885|4881|4880|412
1752666900000|2025-07-16 11:55:00|4883|4882|4880|4879|4886|4885|4880|4879|1225
1752667200000|2025-07-16 12:00:00|4879|4878|4875|4874|4883|4882|4875|4873|983
1752667500000|2025-07-16 12:05:00|4876|4875|4874|4873|4876|4875|4872|4871|1333
1752667800000|2025-07-16 12:10:00|4875|4874|4876|4875|4877|4876|4875|4874|613
1752668100000|2025-07-16 12:15:00|4875|4874|4879|4878|4882|4881|4875|4874|1288
1752668400000|2025-07-16 12:20:00|4880|4877|4879|4878|4880|4879|4874|4873|2046
1752668700000|2025-07-16 12:25:00|4878|4877|4879|4878|4879|4878|4877|4876|579
1752669000000|2025-07-16 12:30:00|4880|4879|4886|4885|4889|4887|4880|4879|2254
1752669300000|2025-07-16 12:35:00|4887|4886|4899|4898|4899|4898|4887|4886|2832
1752669600000|2025-07-16 12:40:00|4901|4900|4906|4905|4907|4906|4899|4898|3047
1752669900000|2025-07-16 12:45:00|4905|4904|4926|4924|4926|4925|4905|4904|3468
1752670200000|2025-07-16 12:50:00|4925|4923|4922|4921|4928|4926|4913|4911|2013
1752670500000|2025-07-16 12:55:00|4924|4923|4910|4908|4924|4923|4910|4908|2152
1752670800000|2025-07-16 13:00:00|4909|4907|4913|4912|4915|4914|4906|4905|1817
1752671100000|2025-07-16 13:05:00|4914|4913|4908|4907|4918|4917|4908|4907|1147
1752671400000|2025-07-16 13:10:00|4907|4906|4913|4912|4914|4912|4901|4900|979
1752671700000|2025-07-16 13:15:00|4914|4910|4909|4908|4914|4911|4904|4903|1558
1752672000000|2025-07-16 13:20:00|4908|4907|4915|4914|4915|4914|4905|4904|1245
1752672300000|2025-07-16 13:25:00|4914|4913|4910|4908|4916|4914|4909|4908|1318
1752672600000|2025-07-16 13:30:00|4909|4907|4909|4908|4911|4910|4902|4901|3800
1752672900000|2025-07-16 13:35:00|4907|4906|4913|4912|4916|4915|4907|4906|2539
1752673200000|2025-07-16 13:40:00|4914|4913|4910|4909|4914|4913|4907|4905|1215
1752673500000|2025-07-16 13:45:00|4911|4910|4912|4911|4922|4921|4911|4910|3875
1752673800000|2025-07-16 13:50:00|4911|4910|4913|4912|4917|4916|4910|4909|1344
1752674100000|2025-07-16 13:55:00|4914|4913|4922|4920|4923|4922|4913|4912|1285
1752674400000|2025-07-16 14:00:00|4923|4921|4931|4930|4937|4936|4922|4920|2233
1752674700000|2025-07-16 14:05:00|4930|4929|4944|4942|4944|4942|4930|4928|2056
1752675000000|2025-07-16 14:10:00|4945|4943|4945|4943|4947|4946|4939|4937|2658
1752675300000|2025-07-16 14:15:00|4946|4944|4945|4944|4947|4946|4942|4941|5715
1752675600000|2025-07-16 14:20:00|4944|4942|4940|4939|4945|4944|4940|4938|3077
1752675900000|2025-07-16 14:25:00|4942|4938|4941|4940|4942|4941|4940|4938|3119
1752676200000|2025-07-16 14:30:00|4940|4939|4941|4940|4946|4945|4938|4937|1369
1752676500000|2025-07-16 14:35:00|4942|4939|4941|4940|4942|4940|4940|4938|1667
1752676800000|2025-07-16 14:40:00|4942|4939|4941|4940|4942|4941|4940|4938|1689
1752677100000|2025-07-16 14:45:00|4942|4941|4944|4943|4946|4945|4941|4940|2021
1752677400000|2025-07-16 14:50:00|4945|4942|4922|4921|4945|4943|4915|4913|6915
1752677700000|2025-07-16 14:55:00|4923|4922|4924|4922|4939|4938|4922|4920|7236
1752678000000|2025-07-16 15:00:00|4925|4923|4927|4925|4927|4925|4916|4915|3407
1752678300000|2025-07-16 15:05:00|4929|4928|4927|4925|4931|4930|4921|4920|3140
1752678600000|2025-07-16 15:10:00|4928|4926|4925|4924|4931|4929|4925|4924|2470
1752678900000|2025-07-16 15:15:00|4927|4925|4893|4891|4927|4925|4887|4885|18970
1752679200000|2025-07-16 15:20:00|4891|4890|4898|4897|4903|4901|4891|4890|8213
1752679500000|2025-07-16 15:25:00|4897|4896|4908|4905|4908|4906|4897|4896|5330
1752735600000|2025-07-17 07:00:00|4928|4923|4906|4901|4929|4924|4902|4898|1892
1752735900000|2025-07-17 07:05:00|4905|4900|4894|4891|4916|4912|4893|4890|1269
1752736200000|2025-07-17 07:10:00|4897|4892|4898|4895|4898|4895|4882|4881|2145
1752736500000|2025-07-17 07:15:00|4900|4896|4918|4916|4919|4917|4900|4896|1569
1752736800000|2025-07-17 07:20:00|4917|4915|4920|4919|4925|4924|4917|4915|8392
1752737100000|2025-07-17 07:25:00|4918|4918|4909|4908|4921|4919|4908|4907|2744
1752737400000|2025-07-17 07:30:00|4908|4907|4910|4908|4916|4915|4906|4905|2976
1752737700000|2025-07-17 07:35:00|4911|4909|4927|4925|4928|4926|4910|4908|1396
1752738000000|2025-07-17 07:40:00|4926|4924|4937|4936|4943|4941|4923|4922|1557
1752738300000|2025-07-17 07:45:00|4939|4937|4939|4936|4945|4944|4934|4933|1911
1752738600000|2025-07-17 07:50:00|4940|4937|4939|4937|4943|4942|4937|4936|1252
1752738900000|2025-07-17 07:55:00|4940|4938|4938|4936|4941|4940|4935|4934|876
1752739200000|2025-07-17 08:00:00|4937|4937|4933|4931|4941|4940|4928|4926|1191
1752739500000|2025-07-17 08:05:00|4932|4932|4935|4933|4937|4936|4931|4930|888
1752739800000|2025-07-17 08:10:00|4934|4932|4938|4936|4940|4939|4933|4931|584
1752740100000|2025-07-17 08:15:00|4940|4937|4942|4940|4945|4943|4934|4933|956
1752740400000|2025-07-17 08:20:00|4943|4941|4941|4938|4945|4943|4939|4937|474
1752740700000|2025-07-17 08:25:00|4940|4939|4935|4933|4940|4939|4933|4932|962
1752741000000|2025-07-17 08:30:00|4934|4932|4932|4930|4935|4934|4930|4929|1898
1752741300000|2025-07-17 08:35:00|4933|4931|4938|4936|4940|4938|4931|4929|1278
1752741600000|2025-07-17 08:40:00|4939|4937|4938|4937|4940|4939|4937|4936|492
1752741900000|2025-07-17 08:45:00|4937|4936|4941|4939|4941|4939|4934|4933|266
1752742200000|2025-07-17 08:50:00|4942|4941|4947|4945|4949|4948|4942|4941|940
1752742500000|2025-07-17 08:55:00|4943|4941|4937|4935|4943|4941|4936|4934|658
1752742800000|2025-07-17 09:00:00|4938|4936|4935|4934|4939|4938|4934|4932|1014
1752743100000|2025-07-17 09:05:00|4936|4933|4936|4934|4936|4935|4933|4931|1187
1752743400000|2025-07-17 09:10:00|4935|4935|4939|4937|4940|4938|4933|4932|2146
1752743700000|2025-07-17 09:15:00|4940|4938|4933|4931|4940|4938|4933|4931|510
1752744000000|2025-07-17 09:20:00|4932|4930|4925|4923|4933|4931|4925|4923|1155
1752744300000|2025-07-17 09:25:00|4924|4922|4922|4920|4925|4924|4922|4920|1305
1752744600000|2025-07-17 09:30:00|4923|4921|4925|4923|4926|4924|4923|4921|757
1752744900000|2025-07-17 09:35:00|4924|4922|4923|4921|4926|4924|4923|4921|941
1752745200000|2025-07-17 09:40:00|4924|4920|4926|4925|4926|4925|4920|4919|973
1752745500000|2025-07-17 09:45:00|4927|4924|4929|4927|4930|4928|4926|4924|330
1752745800000|2025-07-17 09:50:00|4928|4928|4930|4928|4931|4929|4928|4928|1096
1752746100000|2025-07-17 09:55:00|4929|4927|4930|4928|4930|4928|4927|4926|1367
1752746400000|2025-07-17 10:00:00|4928|4927|4932|4930|4933|4931|4928|4927|1255
1752746700000|2025-07-17 10:05:00|4931|4931|4929|4927|4931|4931|4928|4927|763
1752747000000|2025-07-17 10:10:00|4928|4928|4925|4924|4931|4929|4925|4924|907
1752747300000|2025-07-17 10:15:00|4926|4923|4920|4919|4926|4923|4919|4918|2225
1752747600000|2025-07-17 10:20:00|4919|4918|4916|4914|4920|4918|4913|4911|580
1752747900000|2025-07-17 10:25:00|4915|4915|4916|4915|4917|4916|4915|4913|504
1752748200000|2025-07-17 10:30:00|4912|4910|4909|4908|4912|4911|4909|4907|355
1752748500000|2025-07-17 10:35:00|4910|4909|4909|4908|4911|4910|4907|4905|612
1752748800000|2025-07-17 10:40:00|4908|4907|4907|4905|4908|4907|4905|4903|290
1752749100000|2025-07-17 10:45:00|4908|4906|4910|4908|4910|4908|4908|4906|346
1752749400000|2025-07-17 10:50:00|4909|4907|4916|4914|4916|4914|4909|4907|425
1752749700000|2025-07-17 10:55:00|4917|4915|4917|4915|4918|4917|4914|4912|94
1752750000000|2025-07-17 11:00:00|4916|4916|4911|4909|4918|4916|4909|4907|440
1752750300000|2025-07-17 11:05:00|4910|4908|4911|4910|4916|4914|4910|4908|314
1752750600000|2025-07-17 11:10:00|4912|4911|4915|4913|4915|4914|4912|4911|28
1752750900000|2025-07-17 11:15:00|4917|4915|4913|4911|4917|4915|4913|4911|886
1752751200000|2025-07-17 11:20:00|4912|4910|4912|4910|4913|4912|4911|4910|467
1752751500000|2025-07-17 11:25:00|4911|4909|4913|4912|4913|4912|4911|4909|434
1752751800000|2025-07-17 11:30:00|4914|4913|4908|4906|4916|4914|4908|4906|374
1752752100000|2025-07-17 11:35:00|4906|4907|4908|4907|4909|4907|4906|4904|255
1752752400000|2025-07-17 11:40:00|4909|4906|4908|4906|4909|4908|4907|4906|298
1752752700000|2025-07-17 11:45:00|4907|4907|4909|4907|4909|4908|4907|4907|163
1752753000000|2025-07-17 11:50:00|4908|4908|4908|4906|4910|4909|4908|4906|499
1752753300000|2025-07-17 11:55:00|4909|4907|4907|4905|4909|4908|4906|4905|714
1752753600000|2025-07-17 12:00:00|4909|4908|4919|4918|4919|4918|4909|4907|2858
1752753900000|2025-07-17 12:05:00|4917|4917|4918|4916|4921|4919|4915|4913|1149
1752754200000|2025-07-17 12:10:00|4919|4917|4914|4912|4920|4919|4913|4912|641
1752754500000|2025-07-17 12:15:00|4913|4913|4918|4916|4919|4917|4913|4913|897
1752754800000|2025-07-17 12:20:00|4917|4917|4918|4917|4918|4917|4917|4916|282
1752755100000|2025-07-17 12:25:00|4916|4915|4918|4916|4918|4917|4916|4914|515
1752755400000|2025-07-17 12:30:00|4920|4918|4926|4924|4928|4927|4919|4918|1324
1752755700000|2025-07-17 12:35:00|4924|4922|4925|4923|4929|4927|4923|4922|1084
1752756000000|2025-07-17 12:40:00|4924|4922|4924|4923|4927|4925|4924|4922|472
1752756300000|2025-07-17 12:45:00|4925|4924|4921|4920|4925|4924|4921|4920|512
1752756600000|2025-07-17 12:50:00|4922|4919|4921|4920|4922|4921|4920|4919|578
1752756900000|2025-07-17 12:55:00|4920|4919|4919|4918|4926|4924|4919|4918|928
1752757200000|2025-07-17 13:00:00|4918|4917|4918|4916|4921|4920|4916|4915|545
1752757500000|2025-07-17 13:05:00|4917|4915|4911|4909|4917|4916|4911|4909|769
1752757800000|2025-07-17 13:10:00|4912|4910|4910|4908|4912|4911|4910|4908|312
1752758100000|2025-07-17 13:15:00|4909|4909|4910|4908|4914|4912|4909|4908|1109
1752758400000|2025-07-17 13:20:00|4909|4907|4906|4904|4909|4908|4906|4904|1083
1752758700000|2025-07-17 13:25:00|4905|4903|4904|4902|4908|4907|4903|4902|184
1752759000000|2025-07-17 13:30:00|4903|4901|4907|4905|4909|4907|4898|4897|1997
1752759300000|2025-07-17 13:35:00|4906|4904|4911|4909|4911|4909|4904|4903|1155
1752759600000|2025-07-17 13:40:00|4912|4910|4916|4915|4917|4916|4912|4909|478
1752759900000|2025-07-17 13:45:00|4917|4916|4918|4916|4918|4917|4912|4910|741
1752760200000|2025-07-17 13:50:00|4917|4915|4915|4914|4918|4916|4914|4913|418
1752760500000|2025-07-17 13:55:00|4916|4913|4917|4915|4918|4917|4913|4912|620
1752760800000|2025-07-17 14:00:00|4918|4916|4918|4917|4920|4919|4915|4914|674
1752761100000|2025-07-17 14:05:00|4919|4915|4911|4909|4919|4915|4911|4909|2146
1752761400000|2025-07-17 14:10:00|4910|4910|4917|4916|4917|4916|4910|4910|975
1752761700000|2025-07-17 14:15:00|4918|4917|4923|4921|4923|4922|4916|4915|537
1752762000000|2025-07-17 14:20:00|4922|4918|4915|4913|4923|4919|4913|4911|989
1752762300000|2025-07-17 14:25:00|4914|4914|4909|4908|4915|4914|4905|4904|1899
1752762600000|2025-07-17 14:30:00|4910|4909|4910|4909|4911|4909|4903|4902|1186
1752762900000|2025-07-17 14:35:00|4909|4908|4907|4906|4910|4909|4907|4905|1339
1752763200000|2025-07-17 14:40:00|4908|4907|4913|4911|4913|4912|4908|4907|1191
1752763500000|2025-07-17 14:45:00|4912|4912|4916|4915|4918|4917|4908|4907|651
1752763800000|2025-07-17 14:50:00|4917|4916|4920|4919|4920|4919|4917|4916|585
1752764100000|2025-07-17 14:55:00|4921|4920|4923|4921|4923|4921|4921|4919|841
1752764400000|2025-07-17 15:00:00|4922|4922|4934|4933|4935|4933|4921|4920|1908
1752764700000|2025-07-17 15:05:00|4935|4934|4938|4937|4939|4938|4934|4933|2056
1752765000000|2025-07-17 15:10:00|4939|4938|4949|4948|4949|4948|4939|4938|1006
1752765300000|2025-07-17 15:15:00|4952|4947|4958|4956|4958|4957|4952|4947|1941
1752765600000|2025-07-17 15:20:00|4957|4954|4961|4960|4963|4962|4955|4954|1505
1752765900000|2025-07-17 15:25:00|4960|4959|4965|4963|4968|4966|4959|4958|4837
1752822000000|2025-07-18 07:00:00|4996|4991|4951|4948|4996|4991|4951|4948|1916
1752822300000|2025-07-18 07:05:00|4955|4949|4928|4927|4960|4957|4926|4925|4110
1752822600000|2025-07-18 07:10:00|4930|4928|4929|4927|4933|4932|4923|4920|2188
1752822900000|2025-07-18 07:15:00|4928|4926|4943|4941|4948|4947|4928|4926|1519
1752823200000|2025-07-18 07:20:00|4944|4942|4944|4942|4949|4947|4942|4940|1490
1752823500000|2025-07-18 07:25:00|4945|4941|4943|4942|4949|4947|4943|4941|757
1752823800000|2025-07-18 07:30:00|4945|4941|4953|4951|4955|4953|4941|4939|810
1752824100000|2025-07-18 07:35:00|4952|4950|4953|4951|4958|4956|4951|4950|519
1752824400000|2025-07-18 07:40:00|4954|4952|4947|4945|4954|4952|4946|4944|940
1752824700000|2025-07-18 07:45:00|4948|4946|4950|4948|4951|4949|4945|4944|925
1752825000000|2025-07-18 07:50:00|4949|4949|4952|4950|4952|4951|4947|4946|4215
1752825300000|2025-07-18 07:55:00|4951|4951|4949|4948|4952|4951|4949|4948|1384
1752825600000|2025-07-18 08:00:00|4947|4946|4948|4946|4950|4948|4945|4944|1542
1752825900000|2025-07-18 08:05:00|4949|4947|4946|4945|4949|4947|4941|4940|619
1752826200000|2025-07-18 08:10:00|4948|4946|4954|4953|4957|4956|4946|4945|2058
1752826500000|2025-07-18 08:15:00|4955|4952|4956|4955|4956|4955|4951|4950|2066
1752826800000|2025-07-18 08:20:00|4955|4954|4963|4961|4963|4961|4955|4954|2604
1752827100000|2025-07-18 08:25:00|4962|4962|4963|4962|4966|4964|4961|4960|1536
1752827400000|2025-07-18 08:30:00|4964|4960|4964|4962|4968|4966|4961|4960|901
1752827700000|2025-07-18 08:35:00|4965|4963|4957|4956|4965|4964|4957|4956|742
1752828000000|2025-07-18 08:40:00|4958|4957|4953|4952|4959|4958|4953|4952|1420
1752828300000|2025-07-18 08:45:00|4952|4950|4949|4948|4952|4951|4947|4946|1142
1752828600000|2025-07-18 08:50:00|4950|4949|4946|4944|4950|4949|4945|4944|518
1752828900000|2025-07-18 08:55:00|4945|4943|4945|4944|4945|4944|4943|4942|1287
1752829200000|2025-07-18 09:00:00|4944|4943|4946|4945|4950|4948|4944|4943|1964
1752829500000|2025-07-18 09:05:00|4947|4946|4950|4948|4950|4949|4947|4946|391
1752829800000|2025-07-18 09:10:00|4951|4949|4951|4950|4951|4950|4948|4947|644
1752830100000|2025-07-18 09:15:00|4952|4951|4954|4953|4954|4953|4951|4950|780
1752830400000|2025-07-18 09:20:00|4955|4954|4959|4958|4959|4958|4955|4954|1066
1752830700000|2025-07-18 09:25:00|4960|4959|4959|4958|4961|4959|4959|4958|373
1752831000000|2025-07-18 09:30:00|4960|4959|4964|4962|4964|4962|4960|4958|1328
1752831300000|2025-07-18 09:35:00|4965|4963|4955|4954|4966|4965|4955|4954|243
1752831600000|2025-07-18 09:40:00|4956|4955|4956|4954|4959|4958|4955|4954|642
1752831900000|2025-07-18 09:45:00|4955|4955|4962|4960|4962|4961|4955|4954|805
1752832200000|2025-07-18 09:50:00|4961|4958|4968|4966|4968|4966|4958|4957|1156
1752832500000|2025-07-18 09:55:00|4967|4967|4972|4971|4975|4973|4967|4967|1890
1752832800000|2025-07-18 10:00:00|4973|4972|4973|4972|4978|4977|4973|4972|558
1752833100000|2025-07-18 10:05:00|4975|4973|4970|4969|4975|4973|4967|4966|283
1752833400000|2025-07-18 10:10:00|4971|4968|4973|4971|4973|4972|4969|4968|832
1752833700000|2025-07-18 10:15:00|4972|4972|4969|4968|4975|4974|4969|4968|1028
1752834000000|2025-07-18 10:20:00|4968|4967|4959|4957|4968|4967|4958|4956|734
1752834300000|2025-07-18 10:25:00|4958|4956|4960|4958|4961|4960|4957|4956|532
1752834600000|2025-07-18 10:30:00|4961|4959|4960|4959|4961|4959|4958|4957|316
1752834900000|2025-07-18 10:35:00|4961|4960|4961|4960|4962|4960|4960|4959|346
1752835200000|2025-07-18 10:40:00|4960|4959|4965|4964|4965|4964|4960|4959|817
1752835500000|2025-07-18 10:45:00|4966|4965|4962|4960|4966|4965|4961|4960|756
1752835800000|2025-07-18 10:50:00|4961|4959|4959|4957|4962|4960|4958|4957|100
1752836100000|2025-07-18 10:55:00|4958|4955|4959|4958|4960|4959|4956|4955|105
1752836400000|2025-07-18 11:00:00|4960|4959|4962|4961|4964|4963|4958|4957|178
1752836700000|2025-07-18 11:05:00|4963|4962|4962|4960|4964|4962|4960|4959|796
1752837000000|2025-07-18 11:10:00|4963|4961|4960|4958|4963|4961|4958|4957|509
1752837300000|2025-07-18 11:15:00|4959|4959|4962|4960|4964|4962|4959|4958|123
1752837600000|2025-07-18 11:20:00|4963|4961|4966|4965|4967|4965|4963|4960|133
1752837900000|2025-07-18 11:25:00|4967|4966|4966|4965|4969|4967|4964|4963|118
1752838200000|2025-07-18 11:30:00|4967|4964|4959|4958|4968|4967|4959|4958|376
1752838500000|2025-07-18 11:35:00|4961|4959|4958|4957|4961|4959|4957|4956|1575
1752838800000|2025-07-18 11:40:00|4957|4956|4958|4957|4958|4957|4954|4953|432
1752839100000|2025-07-18 11:45:00|4956|4955|4951|4949|4956|4955|4951|4949|592
1752839400000|2025-07-18 11:50:00|4950|4950|4948|4947|4953|4951|4947|4946|405
1752839700000|2025-07-18 11:55:00|4947|4946|4947|4945|4947|4946|4944|4943|1313
1752840000000|2025-07-18 12:00:00|4946|4946|4948|4947|4948|4947|4945|4944|636
1752840300000|2025-07-18 12:05:00|4949|4948|4950|4949|4953|4952|4949|4948|1719
1752840600000|2025-07-18 12:10:00|4951|4950|4953|4951|4953|4951|4950|4950|204
1752840900000|2025-07-18 12:15:00|4954|4952|4951|4950|4954|4952|4948|4947|1205
1752841200000|2025-07-18 12:20:00|4952|4951|4951|4949|4953|4951|4949|4948|672
1752841500000|2025-07-18 12:25:00|4952|4950|4956|4955|4957|4956|4951|4950|773
1752841800000|2025-07-18 12:30:00|4957|4954|4954|4953|4957|4954|4952|4951|565
1752842100000|2025-07-18 12:35:00|4955|4954|4957|4956|4959|4957|4954|4953|451
1752842400000|2025-07-18 12:40:00|4958|4955|4958|4957|4959|4957|4956|4955|443
1752842700000|2025-07-18 12:45:00|4959|4958|4961|4959|4963|4961|4958|4958|319
1752843000000|2025-07-18 12:50:00|4960|4961|4962|4960|4963|4961|4960|4959|297
1752843300000|2025-07-18 12:55:00|4961|4961|4963|4962|4964|4962|4960|4959|1016
1752843600000|2025-07-18 13:00:00|4964|4961|4974|4972|4974|4973|4963|4961|1451
1752843900000|2025-07-18 13:05:00|4975|4973|4974|4972|4975|4974|4973|4972|475
1752844200000|2025-07-18 13:10:00|4973|4973|4973|4972|4974|4973|4971|4970|780
1752844500000|2025-07-18 13:15:00|4974|4973|4976|4974|4976|4975|4973|4972|346
1752844800000|2025-07-18 13:20:00|4975|4975|4971|4970|4976|4975|4971|4970|416
1752845100000|2025-07-18 13:25:00|4970|4969|4970|4969|4971|4970|4968|4967|333
1752845400000|2025-07-18 13:30:00|4971|4970|4958|4957|4972|4971|4954|4953|2385
1752845700000|2025-07-18 13:35:00|4957|4956|4963|4962|4966|4964|4956|4954|1193
1752846000000|2025-07-18 13:40:00|4964|4963|4962|4961|4966|4965|4958|4957|1240
1752846300000|2025-07-18 13:45:00|4963|4962|4967|4966|4969|4967|4962|4961|1684
1752846600000|2025-07-18 13:50:00|4966|4965|4961|4960|4966|4965|4958|4957|1718
1752846900000|2025-07-18 13:55:00|4960|4959|4967|4965|4967|4966|4960|4959|1723
1752847200000|2025-07-18 14:00:00|4968|4966|4955|4954|4968|4967|4953|4952|1537
1752847500000|2025-07-18 14:05:00|4956|4955|4965|4964|4968|4966|4954|4953|1036
1752847800000|2025-07-18 14:10:00|4966|4965|4962|4960|4968|4966|4961|4960|1379
1752848100000|2025-07-18 14:15:00|4963|4961|4970|4969|4971|4969|4963|4961|1125
1752848400000|2025-07-18 14:20:00|4971|4968|4967|4966|4973|4971|4967|4966|2206
1752848700000|2025-07-18 14:25:00|4966|4965|4965|4963|4966|4965|4962|4961|1024
1752849000000|2025-07-18 14:30:00|4966|4964|4976|4974|4976|4974|4966|4964|2096
1752849300000|2025-07-18 14:35:00|4975|4975|4974|4972|4979|4978|4973|4972|1518
1752849600000|2025-07-18 14:40:00|4975|4974|4977|4976|4979|4978|4973|4972|2120
1752849900000|2025-07-18 14:45:00|4978|4975|4975|4973|4978|4976|4973|4972|1290
1752850200000|2025-07-18 14:50:00|4973|4974|4973|4972|4976|4975|4972|4971|1496
1752850500000|2025-07-18 14:55:00|4974|4973|4966|4965|4974|4973|4966|4965|2585
1752850800000|2025-07-18 15:00:00|4967|4966|4977|4975|4977|4976|4967|4966|2046
1752851100000|2025-07-18 15:05:00|4978|4976|4978|4977|4980|4979|4975|4974|2299
1752851400000|2025-07-18 15:10:00|4979|4978|4980|4978|4980|4979|4977|4976|1267
1752851700000|2025-07-18 15:15:00|4981|4979|4985|4984|4985|4984|4978|4977|1765
1752852000000|2025-07-18 15:20:00|4984|4983|4986|4985|4988|4987|4984|4983|2137
1752852300000|2025-07-18 15:25:00|4987|4986|4986|4984|4991|4990|4985|4984|2238
1753081200000|2025-07-21 07:00:00|4976|4972|4980|4976|4980|4977|4961|4957|1120
1753081500000|2025-07-21 07:05:00|4979|4975|4960|4957|4979|4975|4960|4957|1361
1753081800000|2025-07-21 07:10:00|4961|4958|4956|4954|4966|4964|4954|4953|1418
1753082100000|2025-07-21 07:15:00|4955|4953|4949|4947|4959|4958|4947|4945|1660
1753082400000|2025-07-21 07:20:00|4948|4946|4938|4936|4950|4948|4938|4936|2399
1753082700000|2025-07-21 07:25:00|4936|4935|4924|4922|4938|4937|4917|4915|2495
1753083000000|2025-07-21 07:30:00|4923|4921|4927|4926|4935|4933|4918|4915|3201
1753083300000|2025-07-21 07:35:00|4929|4927|4942|4940|4943|4941|4929|4927|1241
1753083600000|2025-07-21 07:40:00|4941|4939|4937|4936|4942|4939|4933|4932|1774
1753083900000|2025-07-21 07:45:00|4938|4935|4936|4935|4943|4940|4936|4935|1363
1753084200000|2025-07-21 07:50:00|4935|4934|4923|4921|4937|4935|4923|4921|1273
1753084500000|2025-07-21 07:55:00|4922|4920|4923|4921|4923|4921|4911|4909|2962
1753084800000|2025-07-21 08:00:00|4926|4924|4930|4928|4932|4930|4924|4923|2604
1753085100000|2025-07-21 08:05:00|4931|4930|4928|4926|4934|4932|4927|4925|1405
1753085400000|2025-07-21 08:10:00|4927|4927|4933|4932|4934|4932|4927|4926|1231
1753085700000|2025-07-21 08:15:00|4934|4931|4920|4919|4934|4931|4920|4919|1922
1753086000000|2025-07-21 08:20:00|4921|4922|4921|4920|4926|4924|4920|4919|2837
1753086300000|2025-07-21 08:25:00|4922|4921|4917|4915|4925|4923|4917|4915|1315
1753086600000|2025-07-21 08:30:00|4916|4914|4927|4925|4927|4925|4915|4913|1303
1753086900000|2025-07-21 08:35:00|4928|4926|4927|4926|4930|4928|4926|4924|539
1753087200000|2025-07-21 08:40:00|4928|4927|4916|4914|4929|4928|4914|4913|2505
1753087500000|2025-07-21 08:45:00|4917|4916|4924|4922|4924|4922|4915|4914|987
1753087800000|2025-07-21 08:50:00|4923|4921|4932|4931|4932|4931|4922|4920|1145
1753088100000|2025-07-21 08:55:00|4931|4930|4937|4935|4937|4935|4928|4927|1260
1753088400000|2025-07-21 09:00:00|4939|4936|4937|4935|4941|4940|4934|4933|1416
1753088700000|2025-07-21 09:05:00|4936|4936|4938|4936|4938|4937|4933|4932|1610
1753089000000|2025-07-21 09:10:00|4937|4937|4937|4936|4938|4937|4935|4933|978
1753089300000|2025-07-21 09:15:00|4938|4935|4936|4934|4938|4935|4931|4929|680
1753089600000|2025-07-21 09:20:00|4937|4935|4934|4933|4941|4940|4934|4932|968
1753089900000|2025-07-21 09:25:00|4933|4932|4937|4935|4937|4935|4932|4931|1082
1753090200000|2025-07-21 09:30:00|4936|4934|4929|4927|4939|4937|4927|4926|1682
1753090500000|2025-07-21 09:35:00|4928|4926|4922|4920|4929|4926|4921|4920|878
1753090800000|2025-07-21 09:40:00|4923|4921|4931|4930|4934|4932|4923|4920|697
1753091100000|2025-07-21 09:45:00|4932|4928|4923|4922|4932|4929|4919|4917|3838
1753091400000|2025-07-21 09:50:00|4921|4921|4921|4920|4925|4923|4921|4920|1645
1753091700000|2025-07-21 09:55:00|4922|4922|4919|4917|4923|4922|4916|4915|1722
1753092000000|2025-07-21 10:00:00|4920|4918|4921|4920|4921|4920|4918|4917|1168
1753092300000|2025-07-21 10:05:00|4922|4921|4932|4931|4934|4933|4921|4921|1843
1753092600000|2025-07-21 10:10:00|4933|4932|4926|4925|4938|4937|4926|4924|1699
1753092900000|2025-07-21 10:15:00|4927|4924|4925|4923|4927|4926|4924|4922|420
1753093200000|2025-07-21 10:20:00|4924|4922|4927|4926|4928|4926|4923|4921|74
1753093500000|2025-07-21 10:25:00|4928|4924|4925|4924|4928|4925|4923|4921|1020
1753093800000|2025-07-21 10:30:00|4926|4925|4927|4925|4929|4927|4925|4923|306
1753094100000|2025-07-21 10:35:00|4926|4926|4928|4926|4928|4926|4926|4925|102
1753094400000|2025-07-21 10:40:00|4927|4925|4928|4927|4930|4929|4926|4925|492
1753094700000|2025-07-21 10:45:00|4929|4928|4931|4930|4933|4932|4929|4928|879
1753095000000|2025-07-21 10:50:00|4932|4931|4934|4932|4934|4932|4930|4929|634
1753095300000|2025-07-21 10:55:00|4935|4933|4935|4934|4937|4935|4933|4932|470
1753095600000|2025-07-21 11:00:00|4934|4933|4944|4942|4944|4942|4934|4933|1836
1753095900000|2025-07-21 11:05:00|4945|4943|4944|4943|4946|4945|4942|4940|1027
1753096200000|2025-07-21 11:10:00|4945|4942|4939|4938|4945|4942|4939|4938|473
1753096500000|2025-07-21 11:15:00|4938|4937|4944|4942|4944|4943|4938|4936|341
1753096800000|2025-07-21 11:20:00|4943|4941|4941|4939|4944|4941|4940|4939|1185
1753097100000|2025-07-21 11:25:00|4942|4940|4942|4940|4942|4941|4941|4939|352
1753097400000|2025-07-21 11:30:00|4943|4941|4945|4944|4947|4945|4943|4940|1613
1753097700000|2025-07-21 11:35:00|4948|4947|4956|4954|4958|4956|4948|4947|2174
1753098000000|2025-07-21 11:40:00|4957|4956|4951|4950|4957|4956|4951|4950|1452
1753098300000|2025-07-21 11:45:00|4952|4951|4956|4954|4957|4955|4952|4950|1100
1753098600000|2025-07-21 11:50:00|4955|4955|4956|4955|4957|4956|4953|4952|1593
1753098900000|2025-07-21 11:55:00|4955|4954|4953|4952|4957|4956|4953|4952|966
1753099200000|2025-07-21 12:00:00|4952|4951|4955|4954|4955|4954|4950|4949|2496
1753099500000|2025-07-21 12:05:00|4953|4952|4955|4954|4956|4955|4950|4949|2006
1753099800000|2025-07-21 12:10:00|4956|4953|4956|4955|4957|4955|4955|4953|779
1753100100000|2025-07-21 12:15:00|4957|4954|4953|4951|4957|4954|4952|4951|566
1753100400000|2025-07-21 12:20:00|4952|4950|4946|4945|4953|4950|4944|4942|1811
1753100700000|2025-07-21 12:25:00|4947|4946|4945|4944|4949|4947|4945|4944|1043
1753101000000|2025-07-21 12:30:00|4944|4943|4947|4946|4948|4947|4944|4943|1558
1753101300000|2025-07-21 12:35:00|4948|4947|4950|4949|4952|4951|4948|4947|556
1753101600000|2025-07-21 12:40:00|4951|4948|4949|4947|4951|4950|4949|4947|896
1753101900000|2025-07-21 12:45:00|4950|4948|4947|4946|4951|4950|4946|4945|516
1753102200000|2025-07-21 12:50:00|4946|4945|4939|4938|4948|4946|4939|4938|1115
1753102500000|2025-07-21 12:55:00|4938|4937|4937|4935|4939|4937|4935|4934|975
1753102800000|2025-07-21 13:00:00|4936|4934|4940|4939|4941|4940|4935|4934|1273
1753103100000|2025-07-21 13:05:00|4939|4938|4939|4938|4940|4938|4937|4935|1133
1753103400000|2025-07-21 13:10:00|4938|4937|4935|4934|4938|4937|4935|4934|982
1753103700000|2025-07-21 13:15:00|4934|4933|4934|4933|4937|4936|4932|4931|829
1753104000000|2025-07-21 13:20:00|4935|4934|4937|4935|4938|4936|4934|4933|609
1753104300000|2025-07-21 13:25:00|4939|4936|4936|4935|4939|4937|4936|4935|302
1753104600000|2025-07-21 13:30:00|4935|4934|4938|4937|4940|4938|4929|4928|1789
1753104900000|2025-07-21 13:35:00|4939|4938|4936|4934|4940|4938|4933|4932|2152
1753105200000|2025-07-21 13:40:00|4938|4936|4942|4940|4946|4944|4936|4935|2140
1753105500000|2025-07-21 13:45:00|4943|4941|4950|4949|4952|4951|4943|4941|1634
1753105800000|2025-07-21 13:50:00|4952|4950|4952|4951|4953|4951|4947|4946|1408
1753106100000|2025-07-21 13:55:00|4953|4952|4949|4948|4953|4952|4949|4948|2900
1753106400000|2025-07-21 14:00:00|4952|4950|4958|4956|4958|4957|4951|4949|2211
1753106700000|2025-07-21 14:05:00|4957|4957|4970|4968|4970|4969|4957|4956|1638
1753107000000|2025-07-21 14:10:00|4969|4969|4970|4969|4974|4973|4966|4965|3139
1753107300000|2025-07-21 14:15:00|4971|4967|4970|4968|4971|4969|4964|4963|1570
1753107600000|2025-07-21 14:20:00|4971|4969|4980|4978|4980|4979|4971|4969|1594
1753107900000|2025-07-21 14:25:00|4981|4979|4981|4980|4982|4981|4979|4978|852
1753108200000|2025-07-21 14:30:00|4984|4983|4989|4988|4992|4990|4984|4983|2925
1753108500000|2025-07-21 14:35:00|4988|4987|4990|4988|4991|4989|4986|4985|2708
1753108800000|2025-07-21 14:40:00|4991|4989|5004|5002|5004|5002|4990|4988|2423
1753109100000|2025-07-21 14:45:00|5002|5000|5008|5006|5008|5006|5002|5000|1169
1753109400000|2025-07-21 14:50:00|5006|5004|5002|4999|5010|5006|5002|4999|1410
1753109700000|2025-07-21 14:55:00|5000|4997|4992|4990|5000|4998|4990|4988|2705
1753110000000|2025-07-21 15:00:00|4993|4991|5002|5000|5004|5000|4993|4991|2867
1753110300000|2025-07-21 15:05:00|5004|5002|5006|5002|5006|5004|5004|5002|1081
1753110600000|2025-07-21 15:10:00|5004|5004|5006|5002|5006|5004|5004|5002|1635
1753110900000|2025-07-21 15:15:00|5008|5004|5010|5008|5010|5008|5006|5004|1500
1753111200000|2025-07-21 15:20:00|5008|5006|5008|5006|5010|5008|5008|5006|1584
1753111500000|2025-07-21 15:25:00|5010|5008|5014|5010|5014|5010|5010|5008|3246
1753167600000|2025-07-22 07:00:00|5002|4997|4992|4989|5006|4999|4984|4979|1511
1753167900000|2025-07-22 07:05:00|4988|4986|4986|4983|4994|4992|4983|4982|639
1753168200000|2025-07-22 07:10:00|4985|4984|4998|4995|5004|5000|4981|4979|729
1753168500000|2025-07-22 07:15:00|4996|4993|4992|4990|5004|5000|4989|4987|1408
1753168800000|2025-07-22 07:20:00|4994|4992|4997|4995|5000|4998|4992|4990|1489
1753169100000|2025-07-22 07:25:00|4996|4994|4987|4985|4997|4995|4986|4985|554
1753169400000|2025-07-22 07:30:00|4988|4986|4980|4979|4992|4990|4979|4977|738
1753169700000|2025-07-22 07:35:00|4981|4980|4969|4967|4981|4980|4964|4962|1050
1753170000000|2025-07-22 07:40:00|4970|4968|4979|4977|4981|4980|4964|4962|1216
1753170300000|2025-07-22 07:45:00|4980|4978|4983|4980|4983|4980|4972|4970|931
1753170600000|2025-07-22 07:50:00|4985|4981|4979|4976|4991|4988|4979|4976|1927
1753170900000|2025-07-22 07:55:00|4978|4975|4978|4976|4983|4981|4977|4975|549
1753171200000|2025-07-22 08:00:00|4977|4975|4988|4985|4989|4987|4973|4971|688
1753171500000|2025-07-22 08:05:00|4989|4986|4988|4985|4992|4989|4986|4984|243
1753171800000|2025-07-22 08:10:00|4989|4986|4994|4991|4994|4992|4986|4984|346
1753172100000|2025-07-22 08:15:00|4995|4992|5004|5000|5006|5002|4995|4992|599
1753172400000|2025-07-22 08:20:00|5006|5002|4998|4996|5006|5002|4996|4994|1219
1753172700000|2025-07-22 08:25:00|4999|4995|5006|5002|5006|5004|4998|4995|441
1753173000000|2025-07-22 08:30:00|5008|5004|5008|5006|5012|5010|5006|5004|424
1753173300000|2025-07-22 08:35:00|5010|5004|5004|5000|5010|5006|5004|5000|484
1753173600000|2025-07-22 08:40:00|5006|5002|4997|4995|5006|5002|4997|4995|469
1753173900000|2025-07-22 08:45:00|4995|4996|4991|4989|4995|4996|4990|4988|554
1753174200000|2025-07-22 08:50:00|4990|4988|4991|4989|4993|4991|4989|4987|974
1753174500000|2025-07-22 08:55:00|4990|4990|4983|4982|4992|4991|4982|4980|983
1753174800000|2025-07-22 09:00:00|4984|4983|4979|4978|4986|4984|4979|4978|714
1753175100000|2025-07-22 09:05:00|4981|4979|4981|4980|4983|4981|4976|4975|382
1753175400000|2025-07-22 09:10:00|4984|4982|4995|4993|4995|4993|4981|4980|954
1753175700000|2025-07-22 09:15:00|4994|4992|5000|4998|5000|4999|4994|4992|746
1753176000000|2025-07-22 09:20:00|5002|5000|5008|5004|5008|5006|5000|4998|174
1753176300000|2025-07-22 09:25:00|5006|5006|5014|5012|5016|5012|5006|5006|578
1753176600000|2025-07-22 09:30:00|5016|5010|5006|5002|5018|5014|5004|5002|1322
1753176900000|2025-07-22 09:35:00|5004|5004|5002|5000|5006|5004|5002|4999|668
1753177200000|2025-07-22 09:40:00|5004|5002|4990|4988|5004|5002|4987|4985|2408
1753177500000|2025-07-22 09:45:00|4991|4989|4992|4990|4994|4993|4991|4989|431
1753177800000|2025-07-22 09:50:00|4993|4991|4994|4992|4996|4995|4988|4986|504
1753178100000|2025-07-22 09:55:00|4993|4991|4996|4994|5000|4998|4992|4991|300
1753178400000|2025-07-22 10:00:00|4995|4993|4994|4992|5000|4998|4994|4992|510
1753178700000|2025-07-22 10:05:00|4993|4991|4986|4984|4995|4993|4985|4984|608
1753179000000|2025-07-22 10:10:00|4985|4983|4983|4981|4986|4983|4981|4980|899
1753179300000|2025-07-22 10:15:00|4982|4980|4980|4978|4984|4983|4979|4978|696
1753179600000|2025-07-22 10:20:00|4979|4979|4981|4980|4984|4981|4979|4977|321
1753179900000|2025-07-22 10:25:00|4982|4981|4985|4983|4985|4984|4980|4979|613
1753180200000|2025-07-22 10:30:00|4987|4985|4989|4988|4990|4989|4985|4984|233
1753180500000|2025-07-22 10:35:00|4992|4990|4988|4987|4993|4991|4988|4987|403
1753180800000|2025-07-22 10:40:00|4987|4986|4987|4985|4991|4989|4986|4985|365
1753181100000|2025-07-22 10:45:00|4988|4986|4983|4982|4988|4986|4983|4982|160
1753181400000|2025-07-22 10:50:00|4985|4981|4981|4980|4985|4983|4980|4978|390
1753181700000|2025-07-22 10:55:00|4982|4982|4981|4979|4985|4983|4981|4979|383
1753182000000|2025-07-22 11:00:00|4980|4980|4977|4976|4982|4980|4977|4975|724
1753182300000|2025-07-22 11:05:00|4976|4975|4980|4978|4981|4979|4976|4975|471
1753182600000|2025-07-22 11:10:00|4981|4979|4974|4973|4981|4980|4974|4973|509
1753182900000|2025-07-22 11:15:00|4973|4972|4965|4964|4973|4972|4963|4962|1057
1753183200000|2025-07-22 11:20:00|4966|4965|4967|4965|4968|4967|4965|4963|342
1753183500000|2025-07-22 11:25:00|4968|4966|4971|4969|4972|4970|4967|4965|261
1753183800000|2025-07-22 11:30:00|4970|4968|4972|4970|4972|4970|4966|4965|458
1753184100000|2025-07-22 11:35:00|4971|4969|4965|4963|4971|4970|4963|4962|238
1753184400000|2025-07-22 11:40:00|4966|4964|4971|4970|4975|4973|4965|4963|1240
1753184700000|2025-07-22 11:45:00|4972|4969|4968|4966|4973|4972|4968|4966|41
1753185000000|2025-07-22 11:50:00|4967|4965|4973|4972|4975|4973|4967|4965|78
1753185300000|2025-07-22 11:55:00|4974|4973|4974|4973|4977|4975|4973|4971|130
1753185600000|2025-07-22 12:00:00|4976|4974|4981|4980|4981|4980|4974|4973|4194
1753185900000|2025-07-22 12:05:00|4980|4979|4972|4971|4980|4979|4972|4971|223
1753186200000|2025-07-22 12:10:00|4973|4973|4973|4972|4977|4975|4973|4972|232
1753186500000|2025-07-22 12:15:00|4974|4973|4966|4965|4974|4973|4966|4964|425
1753186800000|2025-07-22 12:20:00|4967|4966|4957|4955|4968|4967|4957|4955|896
1753187100000|2025-07-22 12:25:00|4956|4956|4955|4954|4958|4957|4955|4953|273
1753187400000|2025-07-22 12:30:00|4956|4955|4948|4947|4956|4955|4943|4941|1566
1753187700000|2025-07-22 12:35:00|4949|4946|4948|4947|4951|4949|4944|4943|1658
1753188000000|2025-07-22 12:40:00|4950|4948|4948|4946|4950|4948|4945|4944|74
1753188300000|2025-07-22 12:45:00|4947|4945|4949|4947|4952|4950|4945|4944|533
1753188600000|2025-07-22 12:50:00|4948|4946|4944|4943|4950|4948|4944|4942|1719
1753188900000|2025-07-22 12:55:00|4945|4942|4945|4943|4950|4949|4944|4942|2163
1753189200000|2025-07-22 13:00:00|4942|4941|4953|4951|4955|4954|4942|4941|2680
1753189500000|2025-07-22 13:05:00|4952|4950|4951|4949|4953|4951|4947|4946|2987
1753189800000|2025-07-22 13:10:00|4950|4948|4957|4955|4957|4956|4950|4948|360
1753190100000|2025-07-22 13:15:00|4958|4956|4959|4958|4960|4958|4958|4956|346
1753190400000|2025-07-22 13:20:00|4960|4957|4959|4957|4960|4958|4957|4956|727
1753190700000|2025-07-22 13:25:00|4960|4958|4957|4956|4960|4958|4953|4952|683
1753191000000|2025-07-22 13:30:00|4958|4957|4950|4948|4960|4959|4942|4940|2078
1753191300000|2025-07-22 13:35:00|4951|4949|4951|4949|4954|4953|4949|4948|987
1753191600000|2025-07-22 13:40:00|4950|4948|4942|4941|4950|4948|4937|4936|1760
1753191900000|2025-07-22 13:45:00|4943|4939|4930|4929|4943|4940|4929|4927|3204
1753192200000|2025-07-22 13:50:00|4931|4930|4909|4907|4933|4931|4902|4900|5392
1753192500000|2025-07-22 13:55:00|4910|4905|4911|4909|4917|4916|4905|4903|2592
1753192800000|2025-07-22 14:00:00|4913|4911|4920|4919|4920|4919|4908|4907|3572
1753193100000|2025-07-22 14:05:00|4924|4922|4938|4937|4940|4938|4922|4921|5003
1753193400000|2025-07-22 14:10:00|4939|4938|4945|4943|4945|4943|4938|4936|2009
1753193700000|2025-07-22 14:15:00|4944|4944|4950|4948|4953|4951|4944|4943|2404
1753194000000|2025-07-22 14:20:00|4949|4949|4945|4943|4950|4949|4944|4943|1348
1753194300000|2025-07-22 14:25:00|4944|4944|4956|4954|4959|4957|4944|4944|1923
1753194600000|2025-07-22 14:30:00|4952|4951|4955|4954|4956|4955|4950|4949|871
1753194900000|2025-07-22 14:35:00|4954|4953|4958|4957|4961|4960|4953|4952|2588
1753195200000|2025-07-22 14:40:00|4957|4956|4944|4943|4957|4956|4944|4942|1818
1753195500000|2025-07-22 14:45:00|4947|4946|4935|4934|4947|4946|4935|4934|2158
1753195800000|2025-07-22 14:50:00|4936|4933|4931|4929|4937|4935|4930|4928|1653
1753196100000|2025-07-22 14:55:00|4930|4930|4931|4930|4941|4939|4930|4930|5371
1753196400000|2025-07-22 15:00:00|4932|4929|4939|4938|4940|4939|4931|4929|1679
1753196700000|2025-07-22 15:05:00|4942|4940|4932|4930|4942|4940|4932|4930|2327
1753197000000|2025-07-22 15:10:00|4933|4931|4940|4939|4942|4940|4930|4929|2461
1753197300000|2025-07-22 15:15:00|4939|4937|4932|4931|4939|4937|4930|4929|1878
1753197600000|2025-07-22 15:20:00|4933|4932|4938|4936|4940|4939|4931|4929|2697
1753197900000|2025-07-22 15:25:00|4937|4935|4940|4938|4943|4941|4937|4935|2203
1753254000000|2025-07-23 07:00:00|4996|4977|5008|5004|5016|5010|4985|4977|4315
1753254300000|2025-07-23 07:05:00|5006|5002|4980|4976|5016|5012|4980|4976|1864
1753254600000|2025-07-23 07:10:00|4979|4979|4979|4976|4989|4986|4972|4970|1123
1753254900000|2025-07-23 07:15:00|4977|4977|4990|4987|4995|4992|4974|4973|1622
1753255200000|2025-07-23 07:20:00|4991|4988|4989|4986|4996|4994|4982|4980|1033
1753255500000|2025-07-23 07:25:00|4988|4985|4975|4973|4990|4988|4975|4973|910
1753255800000|2025-07-23 07:30:00|4977|4975|4972|4970|4980|4978|4966|4965|2937
1753256100000|2025-07-23 07:35:00|4971|4968|4974|4973|4977|4974|4967|4966|1089
1753256400000|2025-07-23 07:40:00|4975|4974|4994|4992|4997|4996|4974|4974|2533
1753256700000|2025-07-23 07:45:00|4992|4991|4989|4987|4995|4994|4986|4984|1696
1753257000000|2025-07-23 07:50:00|4988|4986|4986|4984|4990|4988|4981|4979|2995
1753257300000|2025-07-23 07:55:00|4987|4985|4978|4976|4987|4985|4978|4976|1874
1753257600000|2025-07-23 08:00:00|4975|4974|4985|4983|4986|4984|4975|4973|1210
1753257900000|2025-07-23 08:05:00|4986|4984|4989|4987|4992|4991|4983|4981|2270
1753258200000|2025-07-23 08:10:00|4988|4986|4992|4991|4994|4993|4986|4984|1230
1753258500000|2025-07-23 08:15:00|4993|4992|4987|4986|4993|4992|4985|4983|1803
1753258800000|2025-07-23 08:20:00|4988|4985|4992|4990|4997|4996|4985|4983|3290
1753259100000|2025-07-23 08:25:00|4991|4989|4989|4987|4992|4991|4985|4983|1333
1753259400000|2025-07-23 08:30:00|4990|4988|4995|4992|5002|5000|4987|4985|8421
1753259700000|2025-07-23 08:35:00|4994|4991|4996|4995|4998|4996|4989|4988|2030
1753260000000|2025-07-23 08:40:00|4997|4996|5008|5006|5010|5008|4995|4994|3163
1753260300000|2025-07-23 08:45:00|5006|5004|5008|5004|5016|5012|5004|5002|844
1753260600000|2025-07-23 08:50:00|5006|5002|4989|4987|5006|5004|4989|4987|2223
1753260900000|2025-07-23 08:55:00|4990|4986|4996|4994|4997|4996|4987|4986|2183
1753261200000|2025-07-23 09:00:00|4995|4993|4994|4992|4995|4994|4986|4984|1886
1753261500000|2025-07-23 09:05:00|4993|4993|4994|4993|4999|4998|4993|4993|1514
1753261800000|2025-07-23 09:10:00|4995|4994|5002|5000|5002|5000|4990|4989|1392
1753262100000|2025-07-23 09:15:00|5004|4999|5006|5004|5012|5008|5004|4999|1236
1753262400000|2025-07-23 09:20:00|5004|5002|5010|5008|5012|5010|5004|5000|1055
1753262700000|2025-07-23 09:25:00|5012|5010|5008|5004|5012|5010|5008|5004|1444
1753263000000|2025-07-23 09:30:00|5006|5002|4997|4996|5006|5004|4997|4996|1546
1753263300000|2025-07-23 09:35:00|4999|4997|5000|4998|5002|4999|4993|4992|517
1753263600000|2025-07-23 09:40:00|4999|4997|4999|4997|5004|5000|4996|4995|830
1753263900000|2025-07-23 09:45:00|4998|4996|5004|5002|5006|5002|4995|4994|1828
1753264200000|2025-07-23 09:50:00|5006|5000|5002|5000|5006|5004|4998|4996|1361
1753264500000|2025-07-23 09:55:00|5000|4999|4995|4994|5002|5000|4995|4994|2163
1753264800000|2025-07-23 10:00:00|4994|4993|4990|4989|4996|4995|4981|4980|2242
1753265100000|2025-07-23 10:05:00|4991|4986|4987|4985|4991|4988|4982|4980|1148
1753265400000|2025-07-23 10:10:00|4986|4983|4988|4986|4989|4988|4981|4980|860
1753265700000|2025-07-23 10:15:00|4987|4985|4982|4980|4987|4985|4982|4980|498
1753266000000|2025-07-23 10:20:00|4981|4981|4986|4985|4989|4988|4981|4980|1077
1753266300000|2025-07-23 10:25:00|4985|4984|4986|4984|4987|4985|4984|4982|797
1753266600000|2025-07-23 10:30:00|4987|4985|4989|4987|4989|4988|4985|4983|2247
1753266900000|2025-07-23 10:35:00|4988|4988|4985|4983|4991|4989|4984|4983|1132
1753267200000|2025-07-23 10:40:00|4986|4984|4982|4980|4986|4984|4981|4980|1323
1753267500000|2025-07-23 10:45:00|4981|4977|4974|4973|4981|4978|4974|4973|1150
1753267800000|2025-07-23 10:50:00|4973|4972|4969|4968|4975|4974|4966|4965|2731
1753268100000|2025-07-23 10:55:00|4968|4967|4963|4962|4972|4970|4963|4962|2241
1753268400000|2025-07-23 11:00:00|4962|4961|4963|4961|4963|4962|4957|4956|1257
1753268700000|2025-07-23 11:05:00|4964|4962|4963|4961|4972|4970|4960|4958|998
1753269000000|2025-07-23 11:10:00|4962|4960|4964|4963|4965|4964|4961|4960|838
1753269300000|2025-07-23 11:15:00|4963|4962|4966|4965|4968|4966|4963|4962|420
1753269600000|2025-07-23 11:20:00|4964|4963|4967|4966|4969|4967|4962|4960|1075
1753269900000|2025-07-23 11:25:00|4966|4965|4959|4957|4968|4966|4959|4957|922
1753270200000|2025-07-23 11:30:00|4960|4958|4954|4953|4962|4960|4954|4952|413
1753270500000|2025-07-23 11:35:00|4955|4954|4953|4952|4961|4959|4953|4951|1330
1753270800000|2025-07-23 11:40:00|4952|4951|4949|4947|4955|4954|4948|4946|725
1753271100000|2025-07-23 11:45:00|4950|4948|4952|4950|4954|4952|4946|4945|1058
1753271400000|2025-07-23 11:50:00|4953|4951|4946|4944|4953|4952|4942|4940|903
1753271700000|2025-07-23 11:55:00|4945|4946|4950|4948|4950|4948|4944|4942|141
1753272000000|2025-07-23 12:00:00|4949|4947|4946|4944|4951|4949|4944|4943|625
1753272300000|2025-07-23 12:05:00|4948|4945|4953|4951|4954|4952|4946|4945|962
1753272600000|2025-07-23 12:10:00|4952|4950|4954|4952|4954|4953|4951|4949|718
1753272900000|2025-07-23 12:15:00|4953|4953|4961|4959|4961|4959|4953|4953|1235
1753273200000|2025-07-23 12:20:00|4960|4958|4967|4966|4970|4968|4960|4958|1285
1753273500000|2025-07-23 12:25:00|4968|4967|4970|4968|4970|4968|4965|4964|604
1753273800000|2025-07-23 12:30:00|4967|4966|4964|4962|4971|4969|4960|4959|1426
1753274100000|2025-07-23 12:35:00|4965|4963|4971|4969|4973|4971|4965|4963|847
1753274400000|2025-07-23 12:40:00|4972|4970|4973|4971|4977|4975|4970|4969|915
1753274700000|2025-07-23 12:45:00|4972|4972|4975|4974|4977|4976|4972|4971|405
1753275000000|2025-07-23 12:50:00|4977|4975|4969|4967|4978|4976|4969|4967|1297
1753275300000|2025-07-23 12:55:00|4968|4966|4970|4969|4973|4971|4965|4964|989
1753275600000|2025-07-23 13:00:00|4969|4968|4972|4970|4974|4972|4966|4965|1371
1753275900000|2025-07-23 13:05:00|4973|4971|4968|4966|4973|4971|4967|4965|157
1753276200000|2025-07-23 13:10:00|4967|4965|4965|4964|4968|4966|4962|4960|563
1753276500000|2025-07-23 13:15:00|4966|4965|4972|4970|4974|4972|4964|4963|1419
1753276800000|2025-07-23 13:20:00|4971|4971|4964|4963|4972|4971|4964|4963|823
1753277100000|2025-07-23 13:25:00|4966|4964|4970|4969|4970|4969|4964|4963|815
1753277400000|2025-07-23 13:30:00|4971|4970|4980|4978|4982|4981|4970|4969|3139
1753277700000|2025-07-23 13:35:00|4979|4977|4983|4981|4983|4981|4976|4975|2654
1753278000000|2025-07-23 13:40:00|4984|4982|4986|4985|4991|4990|4984|4982|3652
1753278300000|2025-07-23 13:45:00|4988|4986|4982|4981|4990|4989|4979|4978|2834
1753278600000|2025-07-23 13:50:00|4981|4980|4992|4990|4997|4995|4979|4978|4234
1753278900000|2025-07-23 13:55:00|4991|4987|4991|4989|4993|4992|4989|4987|1080
1753279200000|2025-07-23 14:00:00|4996|4992|4975|4974|4996|4993|4973|4972|2909
1753279500000|2025-07-23 14:05:00|4974|4972|4980|4978|4982|4980|4971|4970|2447
1753279800000|2025-07-23 14:10:00|4979|4979|4976|4974|4980|4979|4971|4969|1309
1753280100000|2025-07-23 14:15:00|4978|4976|4979|4978|4982|4980|4974|4973|3778
1753280400000|2025-07-23 14:20:00|4981|4977|4980|4979|4983|4982|4976|4974|2169
1753280700000|2025-07-23 14:25:00|4981|4980|4988|4986|4988|4987|4981|4980|1072
1753281000000|2025-07-23 14:30:00|4987|4987|4993|4992|4996|4994|4986|4985|3599
1753281300000|2025-07-23 14:35:00|4992|4991|5000|4998|5000|4999|4986|4985|2461
1753281600000|2025-07-23 14:40:00|5002|4999|4999|4998|5002|5000|4996|4995|2090
1753281900000|2025-07-23 14:45:00|5002|4999|4996|4994|5004|5000|4996|4994|2361
1753282200000|2025-07-23 14:50:00|4995|4995|4996|4994|4998|4996|4993|4992|3003
1753282500000|2025-07-23 14:55:00|4998|4996|5006|5002|5006|5004|4997|4995|2851
1753282800000|2025-07-23 15:00:00|5004|5004|4998|4996|5006|5004|4997|4996|2072
1753283100000|2025-07-23 15:05:00|4999|4997|4998|4996|5002|5000|4995|4993|2626
1753283400000|2025-07-23 15:10:00|4999|4997|4993|4991|4999|4997|4992|4990|3933
1753283700000|2025-07-23 15:15:00|4994|4992|4997|4995|4998|4997|4992|4991|3860
1753284000000|2025-07-23 15:20:00|4996|4994|4993|4991|4996|4995|4992|4990|2750
1753284300000|2025-07-23 15:25:00|4992|4992|5000|4998|5000|4998|4990|4989|6798
1753340400000|2025-07-24 07:00:00|5110|5104|5096|5092|5128|5126|5092|5088|9832
1753340700000|2025-07-24 07:05:00|5100|5094|5148|5146|5148|5146|5088|5084|5343
1753341000000|2025-07-24 07:10:00|5150|5148|5130|5128|5160|5156|5130|5128|5038
1753341300000|2025-07-24 07:15:00|5128|5126|5134|5130|5142|5138|5108|5104|5674
1753341600000|2025-07-24 07:20:00|5132|5132|5114|5110|5132|5132|5104|5102|2716
1753341900000|2025-07-24 07:25:00|5112|5108|5116|5112|5122|5118|5112|5108|1788
1753342200000|2025-07-24 07:30:00|5118|5114|5122|5120|5136|5134|5116|5114|2348
1753342500000|2025-07-24 07:35:00|5124|5124|5120|5116|5136|5134|5118|5116|3266
1753342800000|2025-07-24 07:40:00|5118|5114|5108|5106|5118|5114|5106|5102|1692
1753343100000|2025-07-24 07:45:00|5112|5110|5096|5092|5116|5112|5092|5090|1667
1753343400000|2025-07-24 07:50:00|5094|5090|5094|5090|5100|5096|5088|5084|2583
1753343700000|2025-07-24 07:55:00|5092|5092|5096|5092|5102|5100|5092|5088|2492
1753344000000|2025-07-24 08:00:00|5098|5094|5106|5102|5112|5108|5098|5094|1916
1753344300000|2025-07-24 08:05:00|5108|5104|5114|5110|5118|5114|5106|5102|1947
1753344600000|2025-07-24 08:10:00|5112|5108|5118|5114|5128|5124|5112|5108|1879
1753344900000|2025-07-24 08:15:00|5112|5110|5118|5116|5126|5124|5112|5110|2077
1753345200000|2025-07-24 08:20:00|5120|5118|5122|5118|5126|5124|5116|5114|2482
1753345500000|2025-07-24 08:25:00|5126|5124|5118|5114|5128|5124|5116|5112|1776
1753345800000|2025-07-24 08:30:00|5120|5116|5136|5132|5136|5132|5114|5110|2325
1753346100000|2025-07-24 08:35:00|5134|5134|5132|5128|5136|5134|5124|5122|2137
1753346400000|2025-07-24 08:40:00|5130|5132|5126|5124|5138|5136|5118|5116|2521
1753346700000|2025-07-24 08:45:00|5128|5126|5120|5118|5130|5128|5120|5116|1877
1753347000000|2025-07-24 08:50:00|5118|5116|5114|5110|5122|5120|5106|5104|1526
1753347300000|2025-07-24 08:55:00|5112|5108|5116|5112|5116|5114|5110|5106|1523
1753347600000|2025-07-24 09:00:00|5114|5114|5116|5112|5118|5116|5108|5106|2082
1753347900000|2025-07-24 09:05:00|5118|5114|5128|5126|5132|5128|5118|5114|1176
1753348200000|2025-07-24 09:10:00|5126|5124|5130|5126|5130|5128|5120|5118|1094
1753348500000|2025-07-24 09:15:00|5128|5124|5126|5124|5132|5128|5122|5118|1066
1753348800000|2025-07-24 09:20:00|5124|5122|5116|5112|5130|5126|5110|5108|699
1753349100000|2025-07-24 09:25:00|5118|5114|5120|5118|5126|5122|5118|5112|1239
1753349400000|2025-07-24 09:30:00|5124|5120|5126|5122|5134|5130|5120|5116|1604
1753349700000|2025-07-24 09:35:00|5128|5124|5140|5136|5140|5136|5126|5124|1506
1753350000000|2025-07-24 09:40:00|5144|5140|5152|5148|5158|5156|5142|5140|7190
1753350300000|2025-07-24 09:45:00|5154|5150|5138|5134|5154|5152|5136|5134|1799
1753350600000|2025-07-24 09:50:00|5136|5136|5136|5134|5140|5138|5134|5132|787
1753350900000|2025-07-24 09:55:00|5138|5132|5132|5128|5138|5132|5130|5126|650
1753351200000|2025-07-24 10:00:00|5130|5130|5118|5116|5134|5132|5116|5112|2918
1753351500000|2025-07-24 10:05:00|5120|5118|5128|5124|5128|5126|5120|5118|2252
1753351800000|2025-07-24 10:10:00|5130|5126|5124|5122|5130|5126|5118|5114|864
1753352100000|2025-07-24 10:15:00|5126|5124|5124|5120|5134|5132|5118|5116|3946
1753352400000|2025-07-24 10:20:00|5122|5122|5124|5120|5126|5124|5120|5118|1920
1753352700000|2025-07-24 10:25:00|5122|5122|5118|5114|5124|5122|5116|5114|1090
1753353000000|2025-07-24 10:30:00|5120|5116|5122|5120|5124|5122|5118|5114|1482
1753353300000|2025-07-24 10:35:00|5124|5122|5126|5122|5126|5124|5122|5118|468
1753353600000|2025-07-24 10:40:00|5128|5124|5128|5126|5132|5128|5126|5122|973
1753353900000|2025-07-24 10:45:00|5126|5124|5126|5122|5126|5124|5122|5120|988
1753354200000|2025-07-24 10:50:00|5124|5124|5130|5128|5134|5132|5120|5118|1903
1753354500000|2025-07-24 10:55:00|5128|5126|5126|5122|5130|5128|5122|5120|1164
1753354800000|2025-07-24 11:00:00|5124|5120|5114|5112|5124|5122|5106|5102|2720
1753355100000|2025-07-24 11:05:00|5112|5110|5094|5092|5114|5110|5094|5092|2048
1753355400000|2025-07-24 11:10:00|5092|5090|5094|5090|5094|5092|5088|5086|674
1753355700000|2025-07-24 11:15:00|5098|5092|5108|5104|5108|5104|5096|5090|1773
1753356000000|2025-07-24 11:20:00|5106|5102|5106|5102|5108|5104|5100|5096|501
1753356300000|2025-07-24 11:25:00|5104|5104|5106|5102|5108|5106|5104|5100|691
1753356600000|2025-07-24 11:30:00|5104|5104|5104|5102|5112|5108|5104|5100|462
1753356900000|2025-07-24 11:35:00|5100|5100|5102|5100|5110|5106|5100|5098|810
1753357200000|2025-07-24 11:40:00|5104|5102|5110|5106|5110|5108|5102|5100|193
1753357500000|2025-07-24 11:45:00|5112|5108|5102|5100|5114|5110|5100|5096|521
1753357800000|2025-07-24 11:50:00|5104|5102|5100|5098|5106|5102|5098|5094|1535
1753358100000|2025-07-24 11:55:00|5102|5100|5104|5100|5104|5102|5100|5098|1345
1753358400000|2025-07-24 12:00:00|5102|5102|5108|5106|5108|5106|5100|5096|1278
1753358700000|2025-07-24 12:05:00|5110|5108|5106|5104|5110|5108|5104|5102|1174
1753359000000|2025-07-24 12:10:00|5104|5102|5104|5102|5106|5104|5102|5100|179
1753359300000|2025-07-24 12:15:00|5106|5104|5108|5106|5112|5110|5106|5102|634
1753359600000|2025-07-24 12:20:00|5110|5108|5106|5104|5114|5112|5104|5100|697
1753359900000|2025-07-24 12:25:00|5104|5102|5108|5104|5108|5104|5104|5102|1044
1753360200000|2025-07-24 12:30:00|5106|5106|5092|5088|5110|5106|5090|5088|2345
1753360500000|2025-07-24 12:35:00|5090|5090|5098|5096|5100|5096|5090|5088|1287
1753360800000|2025-07-24 12:40:00|5100|5100|5096|5092|5102|5100|5090|5088|1153
1753361100000|2025-07-24 12:45:00|5098|5094|5094|5092|5100|5098|5094|5092|917
1753361400000|2025-07-24 12:50:00|5096|5094|5094|5090|5098|5096|5090|5086|984
1753361700000|2025-07-24 12:55:00|5096|5092|5100|5096|5102|5098|5094|5090|1325
1753362000000|2025-07-24 13:00:00|5098|5094|5086|5084|5098|5094|5084|5082|1489
1753362300000|2025-07-24 13:05:00|5088|5082|5088|5086|5096|5094|5084|5082|2353
1753362600000|2025-07-24 13:10:00|5086|5084|5084|5082|5090|5088|5084|5082|1555
1753362900000|2025-07-24 13:15:00|5086|5084|5068|5066|5088|5086|5068|5066|3572
1753363200000|2025-07-24 13:20:00|5066|5064|5052|5048|5072|5070|5036|5034|14415
1753363500000|2025-07-24 13:25:00|5054|5050|5060|5058|5062|5060|5046|5044|3259
1753363800000|2025-07-24 13:30:00|5064|5062|5082|5078|5082|5078|5060|5058|5182
1753364100000|2025-07-24 13:35:00|5080|5076|5080|5078|5080|5078|5070|5066|4678
1753364400000|2025-07-24 13:40:00|5082|5080|5092|5090|5104|5102|5080|5078|2938
1753364700000|2025-07-24 13:45:00|5088|5086|5088|5086|5094|5092|5086|5084|1992
1753365000000|2025-07-24 13:50:00|5090|5084|5072|5070|5090|5088|5070|5068|3167
1753365300000|2025-07-24 13:55:00|5070|5068|5068|5064|5072|5068|5064|5062|1250
1753365600000|2025-07-24 14:00:00|5066|5066|5068|5064|5070|5066|5062|5060|1104
1753365900000|2025-07-24 14:05:00|5066|5066|5068|5064|5076|5074|5064|5062|8302
1753366200000|2025-07-24 14:10:00|5066|5062|5060|5056|5074|5072|5060|5056|2052
1753366500000|2025-07-24 14:15:00|5058|5060|5074|5070|5074|5070|5058|5056|1498
1753366800000|2025-07-24 14:20:00|5072|5068|5066|5064|5078|5076|5066|5062|2714
1753367100000|2025-07-24 14:25:00|5068|5062|5076|5072|5076|5074|5064|5062|1855
1753367400000|2025-07-24 14:30:00|5074|5074|5082|5078|5088|5084|5074|5074|1729
1753367700000|2025-07-24 14:35:00|5084|5080|5078|5076|5084|5082|5076|5072|1486
1753368000000|2025-07-24 14:40:00|5080|5074|5080|5076|5082|5078|5074|5072|2090
1753368300000|2025-07-24 14:45:00|5078|5078|5084|5080|5086|5082|5074|5072|1326
1753368600000|2025-07-24 14:50:00|5086|5082|5094|5092|5098|5094|5084|5082|2908
1753368900000|2025-07-24 14:55:00|5092|5090|5096|5094|5098|5096|5092|5090|1619
1753369200000|2025-07-24 15:00:00|5098|5092|5100|5096|5106|5104|5098|5092|2306
1753369500000|2025-07-24 15:05:00|5098|5098|5100|5098|5104|5100|5094|5092|2878
1753369800000|2025-07-24 15:10:00|5102|5096|5102|5100|5104|5102|5100|5096|1271
1753370100000|2025-07-24 15:15:00|5104|5102|5108|5104|5108|5106|5100|5098|1423
1753370400000|2025-07-24 15:20:00|5106|5106|5104|5102|5106|5106|5102|5100|1899
1753370700000|2025-07-24 15:25:00|5106|5104|5106|5102|5110|5106|5100|5098|3245
1753426800000|2025-07-25 07:00:00|5090|5084|5062|5058|5090|5084|5052|5048|1332
1753427100000|2025-07-25 07:05:00|5058|5056|5068|5064|5072|5068|5050|5048|1304
1753427400000|2025-07-25 07:10:00|5066|5066|5072|5068|5074|5070|5062|5058|982
1753427700000|2025-07-25 07:15:00|5074|5070|5086|5082|5088|5086|5070|5066|1825
1753428000000|2025-07-25 07:20:00|5088|5084|5092|5090|5094|5090|5082|5080|1231
1753428300000|2025-07-25 07:25:00|5094|5088|5088|5084|5096|5092|5086|5084|985
1753428600000|2025-07-25 07:30:00|5086|5082|5076|5072|5086|5082|5072|5068|1187
1753428900000|2025-07-25 07:35:00|5080|5074|5098|5094|5098|5094|5080|5074|3344
1753429200000|2025-07-25 07:40:00|5096|5092|5092|5090|5100|5098|5092|5090|408
1753429500000|2025-07-25 07:45:00|5094|5092|5096|5094|5100|5098|5090|5088|1197
1753429800000|2025-07-25 07:50:00|5094|5092|5092|5088|5096|5094|5086|5084|1004
1753430100000|2025-07-25 07:55:00|5094|5090|5090|5086|5094|5092|5086|5084|558
1753430400000|2025-07-25 08:00:00|5094|5088|5094|5090|5106|5102|5092|5088|2500
1753430700000|2025-07-25 08:05:00|5096|5094|5104|5100|5106|5102|5094|5090|524
1753431000000|2025-07-25 08:10:00|5100|5096|5110|5106|5112|5108|5100|5096|675
1753431300000|2025-07-25 08:15:00|5112|5108|5118|5114|5118|5116|5108|5106|1148
1753431600000|2025-07-25 08:20:00|5120|5116|5116|5114|5124|5122|5110|5108|1613
1753431900000|2025-07-25 08:25:00|5118|5110|5116|5114|5118|5114|5112|5108|1496
1753432200000|2025-07-25 08:30:00|5118|5110|5110|5106|5120|5118|5108|5106|1201
1753432500000|2025-07-25 08:35:00|5108|5104|5106|5104|5110|5108|5106|5102|1583
1753432800000|2025-07-25 08:40:00|5104|5102|5092|5088|5104|5102|5090|5086|1303
1753433100000|2025-07-25 08:45:00|5090|5090|5102|5098|5102|5100|5090|5090|1545
1753433400000|2025-07-25 08:50:00|5100|5100|5100|5096|5102|5100|5096|5094|344
1753433700000|2025-07-25 08:55:00|5098|5094|5100|5098|5100|5098|5098|5094|451
1753434000000|2025-07-25 09:00:00|5098|5096|5094|5092|5100|5098|5092|5090|501
1753434300000|2025-07-25 09:05:00|5092|5090|5102|5100|5106|5104|5092|5090|454
1753434600000|2025-07-25 09:10:00|5104|5098|5112|5108|5112|5108|5104|5098|1245
1753434900000|2025-07-25 09:15:00|5114|5110|5118|5114|5120|5116|5114|5110|495
1753435200000|2025-07-25 09:20:00|5116|5112|5116|5114|5118|5114|5110|5108|739
1753435500000|2025-07-25 09:25:00|5114|5112|5118|5114|5118|5116|5114|5112|639
1753435800000|2025-07-25 09:30:00|5120|5116|5118|5114|5122|5120|5118|5114|564
1753436100000|2025-07-25 09:35:00|5116|5116|5116|5112|5120|5116|5114|5112|700
1753436400000|2025-07-25 09:40:00|5112|5110|5110|5106|5116|5114|5108|5106|735
1753436700000|2025-07-25 09:45:00|5108|5104|5102|5100|5108|5104|5102|5098|283
1753437000000|2025-07-25 09:50:00|5104|5102|5110|5106|5112|5108|5104|5102|414
1753437300000|2025-07-25 09:55:00|5112|5108|5106|5102|5112|5108|5106|5102|869
1753437600000|2025-07-25 10:00:00|5104|5100|5096|5092|5104|5100|5094|5092|1065
1753437900000|2025-07-25 10:05:00|5098|5094|5092|5088|5098|5094|5088|5086|406
1753438200000|2025-07-25 10:10:00|5090|5090|5094|5090|5094|5090|5090|5086|746
1753438500000|2025-07-25 10:15:00|5092|5088|5094|5092|5094|5092|5088|5086|314
1753438800000|2025-07-25 10:20:00|5092|5090|5098|5094|5100|5096|5092|5090|600
1753439100000|2025-07-25 10:25:00|5096|5092|5096|5092|5098|5094|5094|5090|435
1753439400000|2025-07-25 10:30:00|5098|5094|5092|5090|5100|5096|5090|5088|1443
1753439700000|2025-07-25 10:35:00|5090|5088|5090|5086|5090|5090|5090|5086|360
1753440000000|2025-07-25 10:40:00|5088|5090|5092|5090|5096|5094|5088|5090|1053
1753440300000|2025-07-25 10:45:00|5090|5088|5086|5084|5090|5088|5084|5082|1583
1753440600000|2025-07-25 10:50:00|5088|5086|5086|5084|5092|5088|5084|5082|1077
1753440900000|2025-07-25 10:55:00|5084|5082|5088|5086|5090|5088|5084|5082|1298
1753441200000|2025-07-25 11:00:00|5090|5084|5088|5086|5090|5086|5084|5082|468
1753441500000|2025-07-25 11:05:00|5086|5084|5084|5082|5088|5086|5084|5082|743
1753441800000|2025-07-25 11:10:00|5086|5080|5084|5082|5086|5082|5084|5080|133
1753442100000|2025-07-25 11:15:00|5086|5084|5086|5084|5088|5084|5084|5080|674
1753442400000|2025-07-25 11:20:00|5084|5082|5084|5082|5088|5084|5082|5080|221
1753442700000|2025-07-25 11:25:00|5086|5080|5088|5086|5088|5086|5086|5080|763
1753443000000|2025-07-25 11:30:00|5086|5084|5086|5082|5088|5086|5086|5082|391
1753443300000|2025-07-25 11:35:00|5088|5084|5088|5086|5088|5086|5088|5082|23
1753443600000|2025-07-25 11:40:00|5092|5088|5090|5088|5094|5092|5088|5086|1240
1753443900000|2025-07-25 11:45:00|5088|5086|5088|5084|5090|5086|5086|5084|879
1753444200000|2025-07-25 11:50:00|5086|5086|5086|5082|5088|5086|5084|5082|555
1753444500000|2025-07-25 11:55:00|5088|5084|5090|5086|5092|5088|5088|5084|525
1753444800000|2025-07-25 12:00:00|5092|5088|5092|5090|5094|5092|5090|5086|735
1753445100000|2025-07-25 12:05:00|5090|5088|5096|5094|5096|5094|5090|5088|655
1753445400000|2025-07-25 12:10:00|5100|5096|5094|5090|5100|5096|5090|5088|1444
1753445700000|2025-07-25 12:15:00|5092|5092|5094|5090|5094|5092|5092|5090|537
1753446000000|2025-07-25 12:20:00|5092|5092|5092|5090|5094|5092|5088|5086|1006
1753446300000|2025-07-25 12:25:00|5094|5088|5096|5092|5096|5092|5094|5088|898
1753446600000|2025-07-25 12:30:00|5098|5094|5098|5096|5098|5096|5098|5092|589
1753446900000|2025-07-25 12:35:00|5096|5094|5092|5088|5096|5094|5090|5088|867
1753447200000|2025-07-25 12:40:00|5090|5086|5088|5086|5094|5092|5088|5084|570
1753447500000|2025-07-25 12:45:00|5090|5088|5088|5086|5092|5090|5088|5086|242
1753447800000|2025-07-25 12:50:00|5090|5088|5092|5090|5092|5090|5090|5088|660
1753448100000|2025-07-25 12:55:00|5094|5092|5098|5096|5098|5096|5094|5092|812
1753448400000|2025-07-25 13:00:00|5096|5094|5086|5082|5098|5094|5082|5080|1527
1753448700000|2025-07-25 13:05:00|5088|5084|5090|5086|5092|5090|5080|5078|980
1753449000000|2025-07-25 13:10:00|5092|5088|5098|5094|5098|5094|5088|5086|1175
1753449300000|2025-07-25 13:15:00|5094|5092|5098|5094|5100|5096|5094|5092|571
1753449600000|2025-07-25 13:20:00|5096|5092|5094|5092|5096|5092|5090|5088|1609
1753449900000|2025-07-25 13:25:00|5096|5094|5098|5096|5100|5096|5096|5094|1449
1753450200000|2025-07-25 13:30:00|5096|5094|5096|5094|5100|5096|5092|5090|816
1753450500000|2025-07-25 13:35:00|5098|5092|5084|5080|5098|5092|5076|5074|1586
1753450800000|2025-07-25 13:40:00|5082|5082|5088|5086|5088|5086|5080|5078|94
1753451100000|2025-07-25 13:45:00|5090|5088|5098|5096|5098|5096|5090|5088|664
1753451400000|2025-07-25 13:50:00|5100|5098|5102|5098|5102|5098|5094|5090|756
1753451700000|2025-07-25 13:55:00|5104|5100|5102|5098|5106|5104|5098|5096|1925
1753452000000|2025-07-25 14:00:00|5100|5100|5098|5096|5106|5102|5096|5094|1335
1753452300000|2025-07-25 14:05:00|5100|5094|5112|5110|5114|5112|5096|5094|2372
1753452600000|2025-07-25 14:10:00|5114|5108|5102|5100|5114|5108|5102|5100|632
1753452900000|2025-07-25 14:15:00|5104|5102|5106|5102|5106|5104|5102|5100|872
1753453200000|2025-07-25 14:20:00|5104|5100|5100|5098|5104|5100|5100|5098|1843
1753453500000|2025-07-25 14:25:00|5102|5100|5106|5102|5108|5106|5102|5100|1240
1753453800000|2025-07-25 14:30:00|5104|5104|5106|5104|5110|5108|5098|5096|3642
1753454100000|2025-07-25 14:35:00|5108|5102|5112|5110|5116|5112|5104|5102|1305
1753454400000|2025-07-25 14:40:00|5114|5112|5118|5116|5120|5116|5112|5108|901
1753454700000|2025-07-25 14:45:00|5116|5114|5114|5112|5118|5116|5110|5108|789
1753455000000|2025-07-25 14:50:00|5112|5110|5110|5108|5114|5112|5110|5108|466
1753455300000|2025-07-25 14:55:00|5112|5106|5106|5102|5112|5106|5104|5102|1873
1753455600000|2025-07-25 15:00:00|5104|5104|5104|5102|5110|5106|5104|5102|1205
1753455900000|2025-07-25 15:05:00|5102|5100|5100|5096|5104|5102|5100|5096|1630
1753456200000|2025-07-25 15:10:00|5102|5098|5102|5100|5102|5100|5096|5094|283
1753456500000|2025-07-25 15:15:00|5104|5102|5098|5094|5106|5104|5098|5094|1740
1753456800000|2025-07-25 15:20:00|5100|5096|5094|5092|5100|5096|5092|5090|2351
1753457100000|2025-07-25 15:25:00|5096|5090|5102|5098|5102|5098|5092|5090|1641
1753686000000|2025-07-28 07:00:00|5162|5160|5154|5152|5176|5172|5152|5148|3902
1753686300000|2025-07-28 07:05:00|5152|5150|5144|5140|5158|5156|5142|5138|1795
1753686600000|2025-07-28 07:10:00|5146|5142|5134|5130|5150|5146|5134|5130|2716
1753686900000|2025-07-28 07:15:00|5136|5132|5158|5156|5160|5156|5134|5132|3944
1753687200000|2025-07-28 07:20:00|5160|5154|5154|5150|5160|5156|5150|5146|2064
1753687500000|2025-07-28 07:25:00|5152|5146|5152|5148|5152|5148|5146|5142|2186
1753687800000|2025-07-28 07:30:00|5150|5150|5168|5164|5168|5166|5144|5142|3815
1753688100000|2025-07-28 07:35:00|5166|5162|5170|5168|5170|5168|5162|5158|2294
1753688400000|2025-07-28 07:40:00|5172|5166|5166|5162|5172|5166|5164|5162|2259
1753688700000|2025-07-28 07:45:00|5164|5164|5164|5162|5170|5168|5160|5156|1457
1753689000000|2025-07-28 07:50:00|5166|5164|5154|5152|5166|5164|5154|5152|2182
1753689300000|2025-07-28 07:55:00|5156|5154|5156|5154|5160|5156|5150|5146|716
1753689600000|2025-07-28 08:00:00|5158|5156|5152|5150|5160|5156|5148|5144|2114
1753689900000|2025-07-28 08:05:00|5150|5148|5158|5154|5160|5158|5148|5144|6184
1753690200000|2025-07-28 08:10:00|5156|5156|5150|5148|5158|5156|5150|5148|2225
1753690500000|2025-07-28 08:15:00|5148|5146|5136|5132|5150|5148|5134|5130|1546
1753690800000|2025-07-28 08:20:00|5138|5134|5136|5134|5150|5146|5136|5132|884
1753691100000|2025-07-28 08:25:00|5134|5132|5134|5130|5140|5136|5132|5130|497
1753691400000|2025-07-28 08:30:00|5136|5132|5138|5136|5140|5138|5134|5130|3969
1753691700000|2025-07-28 08:35:00|5140|5138|5146|5142|5146|5144|5138|5136|435
1753692000000|2025-07-28 08:40:00|5144|5144|5152|5148|5152|5148|5144|5142|643
1753692300000|2025-07-28 08:45:00|5150|5146|5142|5138|5152|5148|5138|5134|1169
1753692600000|2025-07-28 08:50:00|5144|5140|5142|5140|5144|5142|5140|5136|1109
1753692900000|2025-07-28 08:55:00|5140|5138|5134|5130|5142|5138|5130|5126|1897
1753693200000|2025-07-28 09:00:00|5136|5132|5140|5136|5140|5138|5136|5132|1008
1753693500000|2025-07-28 09:05:00|5142|5138|5140|5138|5144|5140|5136|5134|1918
1753693800000|2025-07-28 09:10:00|5142|5140|5142|5140|5142|5140|5136|5134|919
1753694100000|2025-07-28 09:15:00|5140|5138|5138|5134|5142|5140|5134|5132|1226
1753694400000|2025-07-28 09:20:00|5136|5132|5134|5132|5136|5134|5132|5130|601
1753694700000|2025-07-28 09:25:00|5136|5134|5136|5132|5144|5140|5134|5132|1837
1753695000000|2025-07-28 09:30:00|5134|5130|5132|5128|5140|5138|5132|5128|648
1753695300000|2025-07-28 09:35:00|5134|5130|5132|5130|5134|5130|5130|5126|953
1753695600000|2025-07-28 09:40:00|5130|5128|5138|5136|5138|5136|5130|5128|3645
1753695900000|2025-07-28 09:45:00|5140|5134|5144|5140|5148|5144|5140|5134|877
1753696200000|2025-07-28 09:50:00|5142|5144|5136|5134|5146|5144|5136|5134|2276
1753696500000|2025-07-28 09:55:00|5134|5132|5126|5124|5134|5132|5126|5124|1508
1753696800000|2025-07-28 10:00:00|5124|5122|5120|5118|5126|5124|5120|5116|666
1753697100000|2025-07-28 10:05:00|5122|5120|5116|5114|5122|5120|5116|5114|1626
1753697400000|2025-07-28 10:10:00|5114|5112|5116|5114|5118|5116|5114|5112|2013
1753697700000|2025-07-28 10:15:00|5118|5116|5122|5120|5126|5124|5116|5114|785
1753698000000|2025-07-28 10:20:00|5120|5118|5122|5120|5126|5122|5120|5118|921
1753698300000|2025-07-28 10:25:00|5120|5118|5118|5116|5120|5118|5118|5116|670
1753698600000|2025-07-28 10:30:00|5116|5114|5118|5114|5118|5114|5110|5108|1145
1753698900000|2025-07-28 10:35:00|5120|5116|5122|5120|5122|5120|5120|5116|594
1753699200000|2025-07-28 10:40:00|5124|5118|5126|5124|5126|5124|5122|5118|1070
1753699500000|2025-07-28 10:45:00|5124|5122|5122|5120|5124|5122|5122|5120|743
1753699800000|2025-07-28 10:50:00|5120|5118|5122|5120|5122|5120|5120|5118|1339
1753700100000|2025-07-28 10:55:00|5124|5122|5126|5124|5126|5124|5124|5122|614
1753700400000|2025-07-28 11:00:00|5124|5122|5134|5132|5136|5132|5124|5120|604
1753700700000|2025-07-28 11:05:00|5138|5130|5136|5134|5140|5136|5136|5130|438
1753701000000|2025-07-28 11:10:00|5138|5136|5138|5134|5138|5136|5136|5134|335
1753701300000|2025-07-28 11:15:00|5136|5130|5132|5128|5138|5134|5130|5128|432
1753701600000|2025-07-28 11:20:00|5130|5130|5124|5122|5130|5130|5118|5116|1510
1753701900000|2025-07-28 11:25:00|5126|5124|5122|5120|5126|5124|5122|5120|738
1753702200000|2025-07-28 11:30:00|5124|5122|5120|5118|5128|5126|5118|5116|266
1753702500000|2025-07-28 11:35:00|5122|5120|5120|5118|5124|5122|5120|5118|144
1753702800000|2025-07-28 11:40:00|5118|5116|5116|5114|5120|5118|5116|5114|637
1753703100000|2025-07-28 11:45:00|5118|5112|5116|5114|5118|5114|5112|5110|269
1753703400000|2025-07-28 11:50:00|5118|5116|5110|5108|5118|5116|5110|5108|1000
1753703700000|2025-07-28 11:55:00|5112|5110|5108|5106|5112|5110|5106|5104|1131
1753704000000|2025-07-28 12:00:00|5110|5108|5112|5110|5120|5116|5106|5104|1569
1753704300000|2025-07-28 12:05:00|5114|5108|5108|5104|5114|5108|5106|5104|955
1753704600000|2025-07-28 12:10:00|5110|5106|5106|5102|5110|5106|5102|5100|2152
1753704900000|2025-07-28 12:15:00|5104|5104|5116|5112|5118|5116|5104|5102|1953
1753705200000|2025-07-28 12:20:00|5114|5110|5112|5110|5114|5110|5112|5110|67
1753705500000|2025-07-28 12:25:00|5110|5108|5112|5110|5114|5110|5108|5104|852
1753705800000|2025-07-28 12:30:00|5110|5108|5116|5112|5116|5114|5110|5108|1549
1753706100000|2025-07-28 12:35:00|5114|5114|5112|5110|5118|5116|5112|5110|791
1753706400000|2025-07-28 12:40:00|5110|5106|5122|5118|5124|5122|5110|5106|2764
1753706700000|2025-07-28 12:45:00|5120|5116|5112|5108|5122|5116|5106|5104|653
1753707000000|2025-07-28 12:50:00|5110|5110|5116|5112|5118|5114|5110|5110|894
1753707300000|2025-07-28 12:55:00|5118|5114|5118|5114|5118|5116|5116|5112|473
1753707600000|2025-07-28 13:00:00|5116|5116|5114|5110|5120|5116|5112|5110|1723
1753707900000|2025-07-28 13:05:00|5112|5112|5110|5108|5116|5114|5110|5108|854
1753708200000|2025-07-28 13:10:00|5112|5110|5114|5112|5114|5112|5110|5108|734
1753708500000|2025-07-28 13:15:00|5112|5110|5108|5104|5114|5112|5108|5104|1352
1753708800000|2025-07-28 13:20:00|5106|5106|5104|5102|5110|5108|5104|5102|1090
1753709100000|2025-07-28 13:25:00|5106|5104|5108|5106|5110|5108|5104|5102|349
1753709400000|2025-07-28 13:30:00|5106|5104|5106|5104|5110|5108|5096|5094|3231
1753709700000|2025-07-28 13:35:00|5104|5102|5104|5102|5108|5106|5098|5096|1312
1753710000000|2025-07-28 13:40:00|5102|5100|5100|5096|5104|5102|5098|5096|933
1753710300000|2025-07-28 13:45:00|5102|5098|5090|5088|5102|5100|5088|5086|1681
1753710600000|2025-07-28 13:50:00|5092|5090|5082|5080|5092|5090|5082|5080|1457
1753710900000|2025-07-28 13:55:00|5080|5078|5078|5074|5086|5084|5076|5074|1226
1753711200000|2025-07-28 14:00:00|5076|5072|5078|5076|5080|5078|5070|5066|4023
1753711500000|2025-07-28 14:05:00|5080|5078|5082|5078|5082|5080|5074|5072|1832
1753711800000|2025-07-28 14:10:00|5080|5076|5078|5074|5080|5078|5072|5070|1749
1753712100000|2025-07-28 14:15:00|5076|5076|5074|5072|5084|5082|5072|5070|2859
1753712400000|2025-07-28 14:20:00|5076|5070|5078|5074|5086|5082|5076|5070|4334
1753712700000|2025-07-28 14:25:00|5080|5076|5082|5080|5084|5082|5078|5074|1161
1753713000000|2025-07-28 14:30:00|5084|5082|5088|5086|5092|5090|5084|5082|631
1753713300000|2025-07-28 14:35:00|5086|5084|5084|5080|5088|5086|5080|5078|1252
1753713600000|2025-07-28 14:40:00|5082|5082|5090|5086|5090|5088|5082|5082|2128
1753713900000|2025-07-28 14:45:00|5088|5088|5080|5076|5088|5088|5076|5072|1681
1753714200000|2025-07-28 14:50:00|5078|5078|5076|5072|5080|5078|5076|5072|2205
1753714500000|2025-07-28 14:55:00|5074|5070|5070|5068|5076|5072|5066|5064|2791
1753714800000|2025-07-28 15:00:00|5072|5070|5082|5078|5082|5080|5072|5070|3719
1753715100000|2025-07-28 15:05:00|5084|5080|5074|5070|5086|5082|5074|5070|1543
1753715400000|2025-07-28 15:10:00|5072|5072|5084|5082|5084|5082|5070|5068|703
1753715700000|2025-07-28 15:15:00|5086|5080|5082|5078|5086|5082|5080|5078|1432
1753716000000|2025-07-28 15:20:00|5080|5080|5084|5080|5084|5082|5080|5078|3176
1753716300000|2025-07-28 15:25:00|5082|5082|5086|5084|5086|5084|5082|5080|3596
1753772400000|2025-07-29 07:00:00|5110|5108|5104|5100|5124|5116|5102|5098|3381
1753772700000|2025-07-29 07:05:00|5100|5098|5108|5106|5114|5110|5094|5088|1953
1753773000000|2025-07-29 07:10:00|5106|5104|5120|5116|5124|5120|5106|5104|1989
1753773300000|2025-07-29 07:15:00|5118|5120|5126|5124|5126|5124|5114|5110|1143
1753773600000|2025-07-29 07:20:00|5124|5122|5116|5112|5126|5124|5114|5112|2304
1753773900000|2025-07-29 07:25:00|5118|5114|5110|5108|5120|5116|5110|5108|1161
1753774200000|2025-07-29 07:30:00|5112|5110|5116|5112|5116|5112|5108|5104|1303
1753774500000|2025-07-29 07:35:00|5114|5114|5122|5120|5132|5128|5114|5112|1238
1753774800000|2025-07-29 07:40:00|5124|5122|5136|5132|5136|5134|5124|5120|734
1753775100000|2025-07-29 07:45:00|5134|5134|5144|5140|5144|5140|5134|5130|1035
1753775400000|2025-07-29 07:50:00|5142|5142|5138|5134|5142|5142|5134|5132|993
1753775700000|2025-07-29 07:55:00|5140|5136|5132|5128|5142|5138|5128|5126|1242
1753776000000|2025-07-29 08:00:00|5130|5126|5126|5124|5132|5128|5120|5118|1288
1753776300000|2025-07-29 08:05:00|5128|5126|5134|5130|5136|5132|5128|5124|1144
1753776600000|2025-07-29 08:10:00|5136|5132|5136|5134|5142|5138|5132|5130|1393
1753776900000|2025-07-29 08:15:00|5138|5132|5140|5138|5140|5138|5132|5130|1182
1753777200000|2025-07-29 08:20:00|5142|5140|5138|5134|5146|5144|5136|5132|1033
1753777500000|2025-07-29 08:25:00|5136|5132|5140|5136|5140|5136|5134|5132|161
1753777800000|2025-07-29 08:30:00|5138|5134|5138|5134|5144|5140|5136|5134|1204
1753778100000|2025-07-29 08:35:00|5136|5136|5146|5142|5146|5142|5136|5136|689
1753778400000|2025-07-29 08:40:00|5144|5140|5150|5146|5150|5146|5142|5140|1356
1753778700000|2025-07-29 08:45:00|5148|5148|5160|5156|5160|5158|5148|5146|1437
1753779000000|2025-07-29 08:50:00|5158|5158|5156|5154|5168|5166|5156|5154|2359
1753779300000|2025-07-29 08:55:00|5154|5152|5162|5158|5162|5160|5152|5150|409
1753779600000|2025-07-29 09:00:00|5164|5160|5160|5158|5164|5162|5158|5156|2097
1753779900000|2025-07-29 09:05:00|5162|5156|5160|5156|5162|5160|5160|5156|177
1753780200000|2025-07-29 09:10:00|5158|5158|5168|5164|5168|5166|5158|5156|3457
1753780500000|2025-07-29 09:15:00|5170|5166|5168|5164|5172|5170|5166|5164|5995
1753780800000|2025-07-29 09:20:00|5166|5166|5174|5172|5174|5172|5166|5164|1532
1753781100000|2025-07-29 09:25:00|5172|5170|5172|5170|5174|5172|5172|5170|576
1753781400000|2025-07-29 09:30:00|5170|5168|5170|5168|5172|5170|5166|5162|2501
1753781700000|2025-07-29 09:35:00|5168|5166|5166|5162|5168|5166|5164|5162|769
1753782000000|2025-07-29 09:40:00|5164|5160|5168|5166|5168|5166|5160|5158|904
1753782300000|2025-07-29 09:45:00|5172|5164|5170|5168|5172|5170|5166|5164|623
1753782600000|2025-07-29 09:50:00|5172|5170|5168|5164|5176|5174|5168|5164|1050
1753782900000|2025-07-29 09:55:00|5166|5162|5168|5166|5170|5166|5164|5162|1958
1753783200000|2025-07-29 10:00:00|5170|5168|5170|5166|5170|5168|5164|5162|2352
1753783500000|2025-07-29 10:05:00||5168||5168||5168||5166|156
1753783800000|2025-07-29 10:10:00|5174|5172|5168|5166|5176|5174|5168|5166|1763
1753784100000|2025-07-29 10:15:00|5166|5164|5172|5168|5172|5170|5164|5162|783
1753784400000|2025-07-29 10:20:00|5174|5170|5176|5172|5176|5174|5174|5170|167
1753784700000|2025-07-29 10:25:00|5174|5174|5174|5172|5176|5174|5172|5170|586
1753785000000|2025-07-29 10:30:00|5176|5174|5178|5176|5180|5178|5174|5172|1062
1753785300000|2025-07-29 10:35:00|5176|5174|5178|5176|5180|5178|5174|5172|381
1753785600000|2025-07-29 10:40:00|5176|5174|5178|5176|5180|5178|5176|5174|855
1753785900000|2025-07-29 10:45:00|5180|5178|5186|5184|5186|5184|5178|5176|968
1753786200000|2025-07-29 10:50:00|5184|5182|5182|5178|5184|5182|5180|5178|1717
1753786500000|2025-07-29 10:55:00|5180|5176|5174|5170|5180|5176|5172|5170|1053
1753786800000|2025-07-29 11:00:00|5172|5172|5168|5164|5172|5172|5164|5162|1648
1753787100000|2025-07-29 11:05:00|5166|5166|5182|5180|5184|5180|5166|5164|3181
1753787400000|2025-07-29 11:10:00|5180|5178|5178|5176|5182|5180|5178|5176|1482
1753787700000|2025-07-29 11:15:00|5180|5178|5160|5158|5182|5178|5160|5156|3655
1753788000000|2025-07-29 11:20:00|5162|5160|5164|5162|5164|5162|5154|5152|1768
1753788300000|2025-07-29 11:25:00|5166|5160|5160|5156|5168|5164|5158|5156|1999
1753788600000|2025-07-29 11:30:00|5162|5158|5166|5164|5168|5166|5158|5156|1885
1753788900000|2025-07-29 11:35:00|5168|5166|5162|5158|5170|5168|5160|5158|770
1753789200000|2025-07-29 11:40:00|5160|5160|5160|5156|5164|5162|5154|5150|1989
1753789500000|2025-07-29 11:45:00|5158|5154|5168|5164|5170|5166|5158|5154|1095
1753789800000|2025-07-29 11:50:00|5170|5166|5164|5162|5172|5170|5164|5162|873
1753790100000|2025-07-29 11:55:00|5166|5164|5162|5160|5168|5166|5162|5160|2576
1753790400000|2025-07-29 12:00:00|5164|5162|5162|5160|5164|5162|5158|5156|2041
1753790700000|2025-07-29 12:05:00|5160|5158|5162|5158|5164|5160|5160|5158|835
1753791000000|2025-07-29 12:10:00|5160|5156|5158|5156|5162|5160|5158|5156|326
1753791300000|2025-07-29 12:15:00|5160|5158|5158|5156|5162|5160|5158|5156|1047
1753791600000|2025-07-29 12:20:00|5156|5154|5158|5154|5158|5156|5154|5152|701
1753791900000|2025-07-29 12:25:00|5156|5156|5156|5154|5160|5158|5152|5150|793
1753792200000|2025-07-29 12:30:00|5158|5156|5162|5160|5164|5162|5158|5156|1316
1753792500000|2025-07-29 12:35:00|5164|5162|5168|5166|5168|5166|5164|5162|665
1753792800000|2025-07-29 12:40:00|5166|5164|5164|5160|5166|5166|5162|5160|755
1753793100000|2025-07-29 12:45:00|5162|5158|5156|5154|5164|5158|5156|5154|205
1753793400000|2025-07-29 12:50:00|5158|5156|5156|5154|5158|5156|5154|5152|757
1753793700000|2025-07-29 12:55:00|5158|5156|5156|5154|5158|5156|5156|5154|1838
1753794000000|2025-07-29 13:00:00|5158|5156|5158|5156|5158|5156|5156|5154|1344
1753794300000|2025-07-29 13:05:00|5156|5154|5158|5156|5162|5160|5156|5154|1388
1753794600000|2025-07-29 13:10:00|5156|5154|5160|5158|5160|5158|5154|5152|2089
1753794900000|2025-07-29 13:15:00|5162|5160|5158|5156|5162|5160|5158|5156|1399
1753795200000|2025-07-29 13:20:00|5156|5154|5156|5154|5156|5154|5152|5150|460
1753795500000|2025-07-29 13:25:00|5158|5156|5156|5154|5158|5156|5156|5154|1802
1753795800000|2025-07-29 13:30:00|5158|5156|5148|5146|5158|5156|5148|5144|3349
1753796100000|2025-07-29 13:35:00|5146|5144|5146|5144|5148|5146|5142|5138|2712
1753796400000|2025-07-29 13:40:00|5148|5146|5148|5146|5150|5148|5144|5142|2971
1753796700000|2025-07-29 13:45:00|5150|5148|5150|5148|5154|5152|5148|5146|1379
1753797000000|2025-07-29 13:50:00|5152|5150|5156|5154|5158|5156|5150|5148|1170
1753797300000|2025-07-29 13:55:00|5154|5152|5168|5166|5168|5166|5154|5152|2045
1753797600000|2025-07-29 14:00:00|5166|5164|5156|5154|5166|5166|5156|5154|3690
1753797900000|2025-07-29 14:05:00|5158|5156|5156|5152|5158|5156|5152|5150|2118
1753798200000|2025-07-29 14:10:00|5154|5154|5162|5160|5162|5160|5154|5154|856
1753798500000|2025-07-29 14:15:00|5164|5162|5164|5162|5166|5164|5164|5162|963
1753798800000|2025-07-29 14:20:00|5162|5160|5166|5162|5166|5164|5162|5160|761
1753799100000|2025-07-29 14:25:00|5164|5166|5168|5166|5168|5166|5164|5166|539
1753799400000|2025-07-29 14:30:00|5170|5168|5164|5162|5174|5172|5164|5162|2168
1753799700000|2025-07-29 14:35:00|5166|5164|5172|5170|5174|5172|5166|5164|1293
1753800000000|2025-07-29 14:40:00|5174|5172|5162|5160|5174|5172|5162|5160|1755
1753800300000|2025-07-29 14:45:00|5160|5158|5150|5148|5160|5158|5150|5148|2461
1753800600000|2025-07-29 14:50:00|5152|5150|5150|5148|5154|5150|5150|5148|1735
1753800900000|2025-07-29 14:55:00|5152|5150|5156|5152|5156|5154|5152|5150|2087
1753801200000|2025-07-29 15:00:00|5154|5154|5154|5150|5156|5154|5152|5150|1848
1753801500000|2025-07-29 15:05:00|5156|5152|5150|5148|5158|5156|5150|5148|2603
1753801800000|2025-07-29 15:10:00|5152|5150|5154|5152|5154|5152|5152|5150|888
1753802100000|2025-07-29 15:15:00|5152|5150|5158|5156|5160|5158|5152|5150|2178
1753802400000|2025-07-29 15:20:00|5156|5154|5158|5156|5158|5156|5154|5152|1656
1753802700000|2025-07-29 15:25:00|5156|5154|5150|5146|5156|5154|5148|5146|1691
1753858800000|2025-07-30 07:00:00|5148|5140|5156|5152|5164|5158|5142|5136|1749
1753859100000|2025-07-30 07:05:00|5158|5154|5162|5156|5162|5158|5136|5132|3263
1753859400000|2025-07-30 07:10:00|5160|5154|5172|5168|5172|5170|5156|5152|2042
1753859700000|2025-07-30 07:15:00|5170|5170|5174|5170|5176|5174|5164|5162|1076
1753860000000|2025-07-30 07:20:00|5176|5172|5180|5176|5182|5180|5174|5170|292
1753860300000|2025-07-30 07:25:00|5184|5178|5186|5182|5188|5186|5182|5178|2152
1753860600000|2025-07-30 07:30:00|5184|5180|5178|5174|5186|5184|5178|5174|646
1753860900000|2025-07-30 07:35:00|5180|5176|5182|5180|5186|5184|5180|5176|1338
1753861200000|2025-07-30 07:40:00|5180|5178|5196|5194|5196|5194|5180|5178|1298
1753861500000|2025-07-30 07:45:00|5198|5196|5202|5196|5204|5200|5194|5192|6198
1753861800000|2025-07-30 07:50:00|5200|5194|5196|5194|5204|5202|5196|5194|3987
1753862100000|2025-07-30 07:55:00|5198|5192|5198|5196|5206|5204|5196|5192|2402
1753862400000|2025-07-30 08:00:00|5200|5198|5206|5204|5210|5208|5200|5196|4362
1753862700000|2025-07-30 08:05:00|5204|5202|5210|5208|5212|5210|5204|5202|891
1753863000000|2025-07-30 08:10:00|5208|5206|5204|5202|5210|5206|5202|5198|1313
1753863300000|2025-07-30 08:15:00|5206|5200|5202|5200|5212|5208|5202|5200|701
1753863600000|2025-07-30 08:20:00|5200|5198|5202|5198|5206|5204|5196|5194|1029
1753863900000|2025-07-30 08:25:00|5200|5200|5206|5204|5206|5204|5200|5198|1456
1753864200000|2025-07-30 08:30:00|5204|5202|5206|5202|5212|5208|5204|5200|1567
1753864500000|2025-07-30 08:35:00|5208|5204|5214|5210|5218|5216|5208|5204|1152
1753864800000|2025-07-30 08:40:00|5212|5212|5218|5214|5220|5216|5212|5210|1666
1753865100000|2025-07-30 08:45:00|5220|5216|5218|5214|5220|5218|5208|5206|2498
1753865400000|2025-07-30 08:50:00|5220|5216|5226|5222|5226|5222|5220|5216|1214
1753865700000|2025-07-30 08:55:00|5224|5224|5226|5222|5228|5224|5220|5216|2136
1753866000000|2025-07-30 09:00:00|5228|5224|5230|5226|5230|5228|5222|5218|1824
1753866300000|2025-07-30 09:05:00|5232|5228|5234|5232|5234|5232|5228|5224|3120
1753866600000|2025-07-30 09:10:00|5236|5234|5230|5228|5238|5234|5230|5226|1228
1753866900000|2025-07-30 09:15:00|5232|5230|5236|5232|5236|5234|5230|5226|908
1753867200000|2025-07-30 09:20:00|5234|5234|5234|5232|5236|5234|5234|5230|1567
1753867500000|2025-07-30 09:25:00|5236|5230|5232|5230|5236|5232|5232|5230|1292
1753867800000|2025-07-30 09:30:00|5234|5228|5220|5218|5234|5230|5218|5216|2188
1753868100000|2025-07-30 09:35:00|5222|5220|5222|5220|5226|5222|5222|5218|1221
1753868400000|2025-07-30 09:40:00|5224|5222|5222|5218|5226|5222|5220|5216|666
1753868700000|2025-07-30 09:45:00|5220|5220|5226|5224|5226|5224|5220|5218|1417
1753869000000|2025-07-30 09:50:00|5228|5226|5230|5226|5230|5228|5228|5224|2696
1753869300000|2025-07-30 09:55:00|5228|5228|5236|5232|5236|5234|5228|5228|2370
1753869600000|2025-07-30 10:00:00|5234|5230|5234|5232|5238|5234|5230|5228|1542
1753869900000|2025-07-30 10:05:00|5236|5234|5232|5230|5236|5234|5232|5230|545
1753870200000|2025-07-30 10:10:00|5234|5232|5228|5224|5234|5232|5226|5224|853
1753870500000|2025-07-30 10:15:00|5230|5226|5222|5218|5230|5226|5218|5216|1697
1753870800000|2025-07-30 10:20:00|5226|5220|5232|5230|5232|5230|5226|5220|654
1753871100000|2025-07-30 10:25:00|5230|5228|5230|5228|5232|5230|5228|5226|1323
1753871400000|2025-07-30 10:30:00|5228|5226|5224|5220|5228|5226|5224|5220|1419
1753871700000|2025-07-30 10:35:00|5222|5222|5230|5228|5230|5228|5222|5222|1393
1753872000000|2025-07-30 10:40:00|5232|5230|5230|5228|5234|5232|5228|5226|669
1753872300000|2025-07-30 10:45:00|5228|5226|5230|5228|5230|5228|5226|5222|1208
1753872600000|2025-07-30 10:50:00|5232|5230|5236|5234|5238|5236|5232|5230|716
1753872900000|2025-07-30 10:55:00|5238|5236|5234|5230|5238|5236|5232|5228|1185
1753873200000|2025-07-30 11:00:00|5232|5232|5236|5232|5238|5234|5232|5228|1091
1753873500000|2025-07-30 11:05:00|5234|5230|5238|5236|5238|5236|5234|5230|1930
1753873800000|2025-07-30 11:10:00|5236|5234|5232|5228|5238|5236|5232|5228|285
1753874100000|2025-07-30 11:15:00|5230|5226|5234|5230|5234|5230|5228|5226|970
1753874400000|2025-07-30 11:20:00|5236|5232|5234|5232|5238|5236|5234|5232|743
1753874700000|2025-07-30 11:25:00|5232|5230|5222|5220|5234|5230|5222|5220|2417
1753875000000|2025-07-30 11:30:00|5224|5222|5224|5222|5226|5222|5222|5220|1043
1753875300000|2025-07-30 11:35:00|5222|5220|5218|5214|5222|5220|5218|5214|1040
1753875600000|2025-07-30 11:40:00|5216|5216|5220|5218|5220|5218|5216|5216|1097
1753875900000|2025-07-30 11:45:00|5222|5220|5226|5224|5226|5224|5220|5220|1365
1753876200000|2025-07-30 11:50:00|5228|5226|5224|5222|5228|5226|5222|5220|840
1753876500000|2025-07-30 11:55:00|5226|5224|5226|5224|5228|5226|5226|5224|189
1753876800000|2025-07-30 12:00:00|5224|5222|5216|5214|5224|5222|5216|5214|1297
1753877100000|2025-07-30 12:05:00|5218|5216|5214|5210|5218|5216|5212|5210|1783
1753877400000|2025-07-30 12:10:00|5212|5212|5210|5208|5216|5214|5210|5206|1663
1753877700000|2025-07-30 12:15:00|5212|5210|5210|5206|5212|5210|5206|5204|1428
1753878000000|2025-07-30 12:20:00|5208|5204|5210|5208|5212|5208|5206|5204|1057
1753878300000|2025-07-30 12:25:00|5208|5206|5204|5202|5208|5208|5204|5202|177
1753878600000|2025-07-30 12:30:00|5206|5204|5204|5200|5208|5204|5202|5200|450
1753878900000|2025-07-30 12:35:00|5202|5198|5202|5200|5204|5202|5196|5194|1666
1753879200000|2025-07-30 12:40:00|5204|5202|5212|5210|5214|5212|5204|5202|650
1753879500000|2025-07-30 12:45:00|5210|5208|5210|5206|5212|5210|5206|5204|1224
1753879800000|2025-07-30 12:50:00|5206|5204|5212|5210|5212|5210|5206|5202|1151
1753880100000|2025-07-30 12:55:00|5210|5208|5208|5206|5210|5208|5206|5204|398
1753880400000|2025-07-30 13:00:00|5206|5204|5200|5198|5212|5210|5200|5198|2284
1753880700000|2025-07-30 13:05:00|5198|5196|5204|5202|5206|5204|5198|5196|1253
1753881000000|2025-07-30 13:10:00|5202|5200|5200|5198|5208|5204|5196|5194|1188
1753881300000|2025-07-30 13:15:00|5202|5200|5210|5206|5212|5208|5202|5198|1397
1753881600000|2025-07-30 13:20:00|5212|5208|5216|5214|5218|5216|5212|5206|574
1753881900000|2025-07-30 13:25:00|5218|5216|5224|5222|5228|5224|5218|5216|1318
1753882200000|2025-07-30 13:30:00|5222|5220|5224|5222|5226|5224|5216|5214|1587
1753882500000|2025-07-30 13:35:00|5222|5220|5226|5224|5228|5224|5222|5220|1295
1753882800000|2025-07-30 13:40:00|5224|5222|5222|5220|5224|5222|5222|5220|341
1753883100000|2025-07-30 13:45:00|5224|5224|5230|5226|5232|5230|5224|5224|1249
1753883400000|2025-07-30 13:50:00|5228|5228|5228|5224|5228|5228|5222|5220|876
1753883700000|2025-07-30 13:55:00|5230|5226|5226|5222|5230|5226|5224|5222|759
1753884000000|2025-07-30 14:00:00|5224|5220|5226|5224|5230|5226|5222|5220|1305
1753884300000|2025-07-30 14:05:00|5228|5226|5228|5226|5232|5230|5226|5224|1146
1753884600000|2025-07-30 14:10:00|5230|5228|5222|5220|5230|5228|5218|5216|1276
1753884900000|2025-07-30 14:15:00|5220|5218|5218|5214|5222|5220|5214|5212|2282
1753885200000|2025-07-30 14:20:00|5216|5212|5218|5216|5218|5216|5214|5212|695
1753885500000|2025-07-30 14:25:00|5220|5218|5218|5216|5220|5218|5218|5216|1179
1753885800000|2025-07-30 14:30:00|5220|5218|5222|5220|5224|5222|5220|5218|1955
1753886100000|2025-07-30 14:35:00|5224|5222|5230|5228|5230|5228|5224|5222|1540
1753886400000|2025-07-30 14:40:00|5228|5226|5230|5228|5230|5228|5226|5224|647
1753886700000|2025-07-30 14:45:00|5232|5230|5234|5232|5236|5234|5232|5230|692
1753887000000|2025-07-30 14:50:00|5236|5234|5242|5240|5244|5242|5236|5234|2038
1753887300000|2025-07-30 14:55:00|5238|5236|5240|5238|5240|5238|5236|5234|1225
1753887600000|2025-07-30 15:00:00|5242|5240|5240|5238|5244|5240|5240|5238|1436
1753887900000|2025-07-30 15:05:00|5242|5240|5234|5232|5242|5240|5234|5232|1587
1753888200000|2025-07-30 15:10:00|5232|5230|5220|5218|5232|5230|5220|5218|2448
1753888500000|2025-07-30 15:15:00|5222|5216|5224|5222|5226|5224|5222|5216|1694
1753888800000|2025-07-30 15:20:00|5226|5224|5230|5228|5230|5228|5226|5224|2823
1753889100000|2025-07-30 15:25:00|5228|5226|5224|5220|5230|5228|5220|5218|6175
1753945200000|2025-07-31 07:00:00|5546|5532|5678|5670|5680|5676|5488|5470|18805
1753945500000|2025-07-31 07:05:00|5676|5672|5656|5650|5676|5672|5612|5606|24968
1753945800000|2025-07-31 07:10:00|5654|5646|5608|5602|5662|5656|5600|5594|14781
1753946100000|2025-07-31 07:15:00|5610|5604|5588|5580|5614|5610|5564|5556|12319
1753946400000|2025-07-31 07:20:00|5582|5578|5554|5548|5584|5578|5528|5520|9474
1753946700000|2025-07-31 07:25:00|5552|5550|5542|5538|5558|5554|5526|5522|12302
1753947000000|2025-07-31 07:30:00|5540|5536|5540|5538|5558|5554|5526|5524|6890
1753947300000|2025-07-31 07:35:00|5538|5536|5534|5528|5558|5554|5512|5506|8137
1753947600000|2025-07-31 07:40:00|5532|5526|5552|5548|5558|5554|5526|5522|8875
1753947900000|2025-07-31 07:45:00|5546|5550|5588|5586|5598|5594|5542|5540|3708
1753948200000|2025-07-31 07:50:00|5590|5592|5572|5570|5598|5596|5572|5566|2925
1753948500000|2025-07-31 07:55:00|5580|5576|5556|5554|5588|5584|5546|5542|6345
1753948800000|2025-07-31 08:00:00|5558|5556|5580|5576|5580|5576|5554|5552|6199
1753949100000|2025-07-31 08:05:00|5578|5574|5578|5574|5586|5582|5560|5558|4932
1753949400000|2025-07-31 08:10:00|5576|5570|5590|5588|5598|5594|5574|5570|2901
1753949700000|2025-07-31 08:15:00|5592|5590|5586|5582|5602|5600|5572|5570|7322
1753950000000|2025-07-31 08:20:00|5580|5578|5600|5596|5602|5600|5580|5578|2513
1753950300000|2025-07-31 08:25:00|5598|5594|5600|5596|5610|5608|5598|5594|2177
1753950600000|2025-07-31 08:30:00|5598|5594|5588|5584|5598|5596|5572|5568|3717
1753950900000|2025-07-31 08:35:00|5586|5586|5576|5572|5590|5588|5566|5564|2532
1753951200000|2025-07-31 08:40:00|5568|5566|5548|5546|5570|5566|5548|5546|2556
1753951500000|2025-07-31 08:45:00|5546|5544|5554|5550|5560|5558|5544|5540|2229
1753951800000|2025-07-31 08:50:00|5552|5552|5544|5542|5556|5554|5540|5538|1882
1753952100000|2025-07-31 08:55:00|5542|5540|5526|5524|5542|5540|5526|5524|1098
1753952400000|2025-07-31 09:00:00|5520|5518|5522|5520|5528|5524|5512|5510|3215
1753952700000|2025-07-31 09:05:00|5524|5522|5520|5516|5542|5538|5518|5514|1795
1753953000000|2025-07-31 09:10:00|5518|5518|5514|5512|5526|5524|5512|5510|2933
1753953300000|2025-07-31 09:15:00|5508|5510|5506|5504|5518|5516|5496|5494|4430
1753953600000|2025-07-31 09:20:00|5508|5508|5532|5530|5532|5530|5506|5504|3342
1753953900000|2025-07-31 09:25:00|5530|5528|5532|5528|5536|5532|5526|5524|5474
1753954200000|2025-07-31 09:30:00|5530|5526|5534|5532|5542|5540|5528|5526|2302
1753954500000|2025-07-31 09:35:00|5540|5530|5568|5564|5568|5566|5538|5530|2951
1753954800000|2025-07-31 09:40:00|5576|5572|5596|5592|5602|5600|5574|5572|6154
1753955100000|2025-07-31 09:45:00|5600|5594|5594|5590|5602|5600|5592|5590|2359
1753955400000|2025-07-31 09:50:00|5592|5598|5608|5606|5610|5608|5592|5588|3198
1753955700000|2025-07-31 09:55:00|5610|5608|5628|5624|5628|5626|5610|5608|6325
1753956000000|2025-07-31 10:00:00|5626|5622|5618|5614|5630|5626|5614|5612|4432
1753956300000|2025-07-31 10:05:00|5616|5616|5616|5612|5618|5616|5602|5600|2218
1753956600000|2025-07-31 10:10:00|5618|5614|5628|5626|5628|5626|5616|5614|3754
1753956900000|2025-07-31 10:15:00|5630|5620|5614|5612|5630|5620|5614|5612|2130
1753957200000|2025-07-31 10:20:00|5616|5614|5628|5626|5628|5626|5616|5614|1640
1753957500000|2025-07-31 10:25:00|5626|5624|5618|5614|5628|5626|5610|5608|3872
1753957800000|2025-07-31 10:30:00|5616|5616|5620|5618|5632|5630|5616|5614|1587
1753958100000|2025-07-31 10:35:00|5618|5616|5604|5602|5618|5616|5604|5600|5038
1753958400000|2025-07-31 10:40:00|5606|5604|5610|5606|5616|5614|5602|5600|1391
1753958700000|2025-07-31 10:45:00|5612|5608|5612|5610|5616|5612|5602|5600|1111
1753959000000|2025-07-31 10:50:00|5614|5612|5614|5610|5616|5614|5604|5602|2216
1753959300000|2025-07-31 10:55:00|5612|5608|5596|5592|5612|5608|5594|5590|1760
1753959600000|2025-07-31 11:00:00|5592|5588|5584|5580|5592|5588|5576|5574|1925
1753959900000|2025-07-31 11:05:00|5582|5582|5582|5580|5584|5582|5578|5576|1626
1753960200000|2025-07-31 11:10:00|5584|5582|5592|5590|5594|5592|5584|5582|790
1753960500000|2025-07-31 11:15:00|5588|5588|5582|5580|5588|5590|5576|5574|1108
1753960800000|2025-07-31 11:20:00|5584|5582|5590|5588|5590|5588|5582|5578|1655
1753961100000|2025-07-31 11:25:00|5592|5590|5598|5594|5604|5600|5592|5590|2148
1753961400000|2025-07-31 11:30:00|5596|5596|5604|5600|5610|5606|5596|5594|1386
1753961700000|2025-07-31 11:35:00|5602|5598|5604|5602|5606|5604|5600|5596|954
1753962000000|2025-07-31 11:40:00|5602|5600|5602|5600|5610|5608|5600|5598|1155
1753962300000|2025-07-31 11:45:00|5600|5598|5592|5590|5600|5598|5588|5586|1002
1753962600000|2025-07-31 11:50:00|5594|5588|5586|5582|5594|5590|5584|5582|699
1753962900000|2025-07-31 11:55:00|5584|5580|5578|5574|5584|5582|5578|5574|956
1753963200000|2025-07-31 12:00:00|5580|5576|5588|5586|5592|5590|5576|5574|968
1753963500000|2025-07-31 12:05:00|5586|5584|5576|5572|5586|5584|5570|5568|2079
1753963800000|2025-07-31 12:10:00|5578|5574|5556|5552|5578|5576|5556|5552|1627
1753964100000|2025-07-31 12:15:00|5558|5554|5562|5560|5568|5564|5556|5552|1494
1753964400000|2025-07-31 12:20:00|5560|5558|5560|5556|5564|5560|5554|5552|1181
1753964700000|2025-07-31 12:25:00|5558|5558|5552|5548|5562|5560|5550|5548|690
1753965000000|2025-07-31 12:30:00|5554|5550|5534|5532|5554|5552|5534|5530|1713
1753965300000|2025-07-31 12:35:00|5536|5534|5536|5534|5546|5544|5532|5530|3879
1753965600000|2025-07-31 12:40:00|5534|5532|5544|5540|5550|5546|5534|5532|2171
1753965900000|2025-07-31 12:45:00|5548|5542|5548|5544|5564|5560|5548|5540|1610
1753966200000|2025-07-31 12:50:00|5546|5542|5532|5530|5546|5542|5528|5526|2376
1753966500000|2025-07-31 12:55:00|5534|5532|5536|5534|5540|5538|5530|5528|2362
1753966800000|2025-07-31 13:00:00|5538|5536|5558|5556|5560|5558|5536|5534|2936
1753967100000|2025-07-31 13:05:00|5560|5558|5550|5548|5582|5580|5550|5548|8900
1753967400000|2025-07-31 13:10:00|5548|5546|5548|5546|5554|5550|5542|5540|2093
1753967700000|2025-07-31 13:15:00|5550|5548|5548|5546|5562|5560|5548|5546|3071
1753968000000|2025-07-31 13:20:00|5546|5544|5532|5528|5552|5550|5530|5528|3343
1753968300000|2025-07-31 13:25:00|5534|5530|5550|5546|5550|5548|5528|5526|1991
1753968600000|2025-07-31 13:30:00|5542|5540|5552|5548|5564|5562|5542|5540|4525
1753968900000|2025-07-31 13:35:00|5550|5546|5530|5528|5558|5554|5530|5528|3022
1753969200000|2025-07-31 13:40:00|5526|5526|5524|5520|5526|5526|5512|5510|3549
1753969500000|2025-07-31 13:45:00|5526|5522|5530|5528|5534|5532|5522|5518|2389
1753969800000|2025-07-31 13:50:00|5532|5530|5534|5532|5534|5532|5522|5520|3005
1753970100000|2025-07-31 13:55:00|5536|5534|5546|5542|5548|5546|5532|5530|1942
1753970400000|2025-07-31 14:00:00|5548|5544|5544|5540|5562|5560|5544|5540|3913
1753970700000|2025-07-31 14:05:00|5542|5542|5532|5528|5542|5542|5528|5526|1602
1753971000000|2025-07-31 14:10:00|5534|5530|5540|5538|5542|5540|5522|5520|1196
1753971300000|2025-07-31 14:15:00|5538|5536|5534|5532|5540|5538|5528|5526|1530
1753971600000|2025-07-31 14:20:00|5536|5534|5556|5554|5556|5554|5536|5534|3413
1753971900000|2025-07-31 14:25:00|5558|5556|5554|5550|5570|5568|5544|5542|4066
1753972200000|2025-07-31 14:30:00|5550|5548|5568|5564|5570|5566|5546|5544|3040
1753972500000|2025-07-31 14:35:00|5570|5566|5548|5546|5574|5572|5548|5544|2066
1753972800000|2025-07-31 14:40:00|5552|5550|5568|5566|5568|5566|5548|5546|1941
1753973100000|2025-07-31 14:45:00|5566|5564|5570|5568|5574|5572|5566|5562|1739
1753973400000|2025-07-31 14:50:00|5572|5570|5574|5570|5576|5574|5564|5562|2297
1753973700000|2025-07-31 14:55:00|5578|5572|5576|5574|5580|5576|5576|5572|2711
1753974000000|2025-07-31 15:00:00|5578|5576|5576|5574|5580|5578|5576|5574|8850
1753974300000|2025-07-31 15:05:00|5580|5576|5572|5570|5580|5578|5568|5566|2823
1753974600000|2025-07-31 15:10:00|5570|5568|5578|5576|5578|5576|5566|5564|1895
1753974900000|2025-07-31 15:15:00|5576|5574|5578|5576|5582|5580|5574|5572|3575
1753975200000|2025-07-31 15:20:00|5580|5578|5582|5580|5588|5586|5580|5578|2763
1753975500000|2025-07-31 15:25:00|5584|5582|5578|5574|5588|5586|5578|5574|2312
1754031600000|2025-08-01 07:00:00|5564|5554|5502|5496|5574|5564|5494|5490|6565
1754031900000|2025-08-01 07:05:00|5506|5498|5522|5516|5530|5526|5490|5484|6531
1754032200000|2025-08-01 07:10:00|5520|5514|5520|5516|5530|5526|5512|5506|1689
1754032500000|2025-08-01 07:15:00|5522|5520|5522|5518|5532|5528|5516|5510|3343
1754032800000|2025-08-01 07:20:00|5520|5516|5494|5490|5520|5516|5490|5486|2316
1754033100000|2025-08-01 07:25:00|5492|5488|5492|5490|5500|5496|5486|5484|2362
1754033400000|2025-08-01 07:30:00|5490|5488|5492|5488|5496|5492|5484|5482|4086
1754033700000|2025-08-01 07:35:00|5490|5490|5492|5490|5496|5494|5486|5482|4426
1754034000000|2025-08-01 07:40:00|5490|5488|5522|5518|5522|5520|5490|5486|3409
1754034300000|2025-08-01 07:45:00|5520|5516|5518|5516|5520|5518|5512|5508|2281
1754034600000|2025-08-01 07:50:00|5522|5514|5530|5526|5534|5530|5518|5514|2873
1754034900000|2025-08-01 07:55:00|5528|5524|5536|5532|5540|5536|5526|5524|3402
1754035200000|2025-08-01 08:00:00|5534|5530|5538|5534|5540|5538|5526|5524|4186
1754035500000|2025-08-01 08:05:00|5534|5530|5524|5520|5536|5534|5522|5520|3171
1754035800000|2025-08-01 08:10:00|5522|5522|5516|5514|5524|5522|5516|5512|3088
1754036100000|2025-08-01 08:15:00|5518|5516|5520|5516|5522|5520|5514|5512|2693
1754036400000|2025-08-01 08:20:00|5518|5518|5514|5512|5520|5518|5512|5510|2055
1754036700000|2025-08-01 08:25:00|5512|5510|5482|5480|5512|5510|5472|5470|5547
1754037000000|2025-08-01 08:30:00|5480|5478|5478|5474|5490|5486|5478|5474|3143
1754037300000|2025-08-01 08:35:00|5480|5476|5462|5460|5482|5480|5460|5456|4122
1754037600000|2025-08-01 08:40:00|5464|5462|5448|5444|5476|5472|5446|5444|3604
1754037900000|2025-08-01 08:45:00|5446|5442|5442|5440|5460|5456|5442|5440|4842
1754038200000|2025-08-01 08:50:00|5440|5438|5422|5418|5446|5442|5420|5418|4561
1754038500000|2025-08-01 08:55:00|5424|5420|5414|5410|5428|5424|5412|5408|4934
1754038800000|2025-08-01 09:00:00|5412|5406|5416|5414|5422|5420|5408|5406|6930
1754039100000|2025-08-01 09:05:00|5418|5416|5430|5428|5430|5428|5406|5404|5973
1754039400000|2025-08-01 09:10:00|5432|5430|5432|5428|5440|5436|5426|5424|2466
1754039700000|2025-08-01 09:15:00|5430|5426|5458|5456|5464|5462|5430|5426|4512
1754040000000|2025-08-01 09:20:00|5460|5458|5444|5440|5460|5458|5438|5436|1804
1754040300000|2025-08-01 09:25:00|5446|5442|5448|5444|5456|5452|5438|5434|3155
1754040600000|2025-08-01 09:30:00|5450|5446|5456|5452|5460|5456|5444|5442|1568
1754040900000|2025-08-01 09:35:00|5454|5454|5458|5454|5462|5458|5452|5448|1623
1754041200000|2025-08-01 09:40:00|5460|5456|5472|5468|5472|5470|5460|5454|2246
1754041500000|2025-08-01 09:45:00|5470|5470|5480|5476|5486|5484|5470|5470|5529
1754041800000|2025-08-01 09:50:00|5478|5478|5474|5470|5484|5480|5472|5470|5154
1754042100000|2025-08-01 09:55:00|5472|5466|5470|5466|5482|5478|5466|5464|3414
1754042400000|2025-08-01 10:00:00|5468|5468|5468|5466|5476|5474|5468|5466|1047
1754042700000|2025-08-01 10:05:00|5470|5468|5470|5466|5476|5474|5466|5464|4395
1754043000000|2025-08-01 10:10:00|5468|5468|5482|5480|5482|5480|5468|5468|2694
1754043300000|2025-08-01 10:15:00|5480|5478|5488|5486|5496|5494|5480|5478|3502
1754043600000|2025-08-01 10:20:00|5490|5488|5478|5474|5496|5494|5476|5474|1105
1754043900000|2025-08-01 10:25:00|5476|5472|5464|5462|5478|5474|5464|5462|2555
1754044200000|2025-08-01 10:30:00|5462|5460|5454|5452|5464|5462|5454|5452|1060
1754044500000|2025-08-01 10:35:00|5452|5450|5468|5466|5472|5470|5452|5450|938
1754044800000|2025-08-01 10:40:00|5466|5464|5450|5448|5466|5464|5450|5448|1490
1754045100000|2025-08-01 10:45:00|5448|5446|5428|5426|5448|5446|5428|5424|1235
1754045400000|2025-08-01 10:50:00|5426|5424|5430|5428|5432|5428|5422|5420|2095
1754045700000|2025-08-01 10:55:00|5428|5424|5436|5432|5436|5434|5428|5424|2111
1754046000000|2025-08-01 11:00:00|5438|5434|5436|5432|5442|5440|5434|5430|3167
1754046300000|2025-08-01 11:05:00|5434|5434|5444|5440|5444|5440|5430|5428|1517
1754046600000|2025-08-01 11:10:00|5446|5442|5464|5462|5470|5468|5446|5442|1027
1754046900000|2025-08-01 11:15:00|5466|5464|5476|5474|5478|5476|5462|5460|3023
1754047200000|2025-08-01 11:20:00|5474|5472|5474|5470|5480|5478|5474|5470|2274
1754047500000|2025-08-01 11:25:00|5472|5472|5464|5460|5474|5472|5464|5460|1704
1754047800000|2025-08-01 11:30:00|5462|5458|5462|5460|5472|5470|5460|5456|2401
1754048100000|2025-08-01 11:35:00|5464|5462|5460|5456|5464|5462|5452|5450|1766
1754048400000|2025-08-01 11:40:00|5462|5458|5464|5460|5464|5462|5456|5454|1746
1754048700000|2025-08-01 11:45:00|5462|5462|5480|5476|5480|5476|5462|5460|1946
1754049000000|2025-08-01 11:50:00|5478|5474|5474|5472|5480|5476|5470|5468|1276
1754049300000|2025-08-01 11:55:00|5476|5470|5474|5470|5478|5474|5468|5466|3458
1754049600000|2025-08-01 12:00:00|5472|5472|5472|5470|5476|5474|5466|5464|2305
1754049900000|2025-08-01 12:05:00|5470|5468|5474|5470|5476|5474|5462|5460|5494
1754050200000|2025-08-01 12:10:00|5472|5472|5474|5470|5478|5474|5470|5468|3468
1754050500000|2025-08-01 12:15:00|5476|5472|5470|5466|5478|5476|5470|5466|2275
1754050800000|2025-08-01 12:20:00|5468|5468|5468|5464|5470|5468|5464|5460|1546
1754051100000|2025-08-01 12:25:00|5470|5466|5486|5482|5488|5484|5466|5464|2233
1754051400000|2025-08-01 12:30:00|5470|5466|5434|5432|5470|5466|5434|5432|6346
1754051700000|2025-08-01 12:35:00|5432|5430|5430|5428|5446|5442|5428|5426|4587
1754052000000|2025-08-01 12:40:00|5432|5430|5442|5438|5446|5442|5432|5430|3735
1754052300000|2025-08-01 12:45:00|5440|5434|5444|5440|5446|5444|5434|5432|1000
1754052600000|2025-08-01 12:50:00|5446|5442|5440|5438|5448|5446|5434|5432|1740
1754052900000|2025-08-01 12:55:00|5442|5440|5428|5426|5442|5440|5428|5424|3765
1754053200000|2025-08-01 13:00:00|5430|5428|5418|5414|5432|5428|5418|5414|3966
1754053500000|2025-08-01 13:05:00|5416|5412|5414|5410|5428|5426|5408|5406|3256
1754053800000|2025-08-01 13:10:00|5412|5408|5400|5398|5414|5412|5400|5398|4596
1754054100000|2025-08-01 13:15:00|5402|5400|5416|5414|5418|5416|5402|5400|3467
1754054400000|2025-08-01 13:20:00|5414|5412|5416|5414|5422|5420|5406|5404|2824
1754054700000|2025-08-01 13:25:00|5414|5412|5390|5388|5416|5412|5390|5388|3357
1754055000000|2025-08-01 13:30:00|5388|5386|5380|5376|5396|5394|5374|5370|3691
1754055300000|2025-08-01 13:35:00|5382|5378|5372|5368|5386|5384|5370|5366|4569
1754055600000|2025-08-01 13:40:00|5370|5366|5366|5362|5380|5378|5364|5362|4812
1754055900000|2025-08-01 13:45:00|5368|5366|5362|5360|5380|5376|5362|5360|4382
1754056200000|2025-08-01 13:50:00|5360|5358|5382|5378|5384|5380|5360|5358|2412
1754056500000|2025-08-01 13:55:00|5380|5380|5382|5378|5384|5382|5376|5374|2440
1754056800000|2025-08-01 14:00:00|5372|5366|5392|5388|5394|5392|5360|5358|9416
1754057100000|2025-08-01 14:05:00|5390|5386|5400|5396|5400|5396|5376|5374|5246
1754057400000|2025-08-01 14:10:00|5398|5398|5414|5412|5414|5412|5398|5396|4360
1754057700000|2025-08-01 14:15:00|5418|5410|5440|5438|5446|5442|5412|5410|5420
1754058000000|2025-08-01 14:20:00|5442|5440|5446|5444|5448|5444|5436|5434|4369
1754058300000|2025-08-01 14:25:00|5448|5446|5446|5442|5450|5448|5442|5440|2843
1754058600000|2025-08-01 14:30:00|5444|5444|5450|5448|5450|5448|5440|5438|4207
1754058900000|2025-08-01 14:35:00|5448|5446|5444|5442|5454|5452|5442|5438|3680
1754059200000|2025-08-01 14:40:00|5442|5440|5446|5444|5448|5446|5440|5438|2615
1754059500000|2025-08-01 14:45:00|5448|5446|5446|5444|5458|5456|5442|5438|4248
1754059800000|2025-08-01 14:50:00|5444|5442|5446|5442|5446|5444|5442|5440|2179
1754060100000|2025-08-01 14:55:00|5448|5444|5442|5440|5448|5446|5440|5438|1659
1754060400000|2025-08-01 15:00:00|5440|5438|5440|5438|5446|5442|5436|5434|2350
1754060700000|2025-08-01 15:05:00|5438|5436|5450|5446|5454|5452|5438|5436|2984
1754061000000|2025-08-01 15:10:00|5448|5444|5440|5438|5448|5446|5430|5428|4890
1754061300000|2025-08-01 15:15:00|5438|5436|5424|5422|5442|5440|5422|5420|4988
1754061600000|2025-08-01 15:20:00|5426|5424|5432|5430|5432|5430|5424|5422|5442
1754061900000|2025-08-01 15:25:00|5430|5428|5422|5418|5430|5428|5418|5416|5648
1754290800000|2025-08-04 07:00:00|5444|5440|5436|5434|5468|5464|5436|5434|6319
1754291100000|2025-08-04 07:05:00|5442|5436|5442|5440|5452|5448|5422|5420|5150
1754291400000|2025-08-04 07:10:00|5446|5442|5454|5452|5454|5452|5438|5436|6996
1754291700000|2025-08-04 07:15:00|5462|5450|5468|5464|5470|5468|5454|5450|3152
1754292000000|2025-08-04 07:20:00|5464|5462|5460|5458|5476|5474|5460|5456|3273
1754292300000|2025-08-04 07:25:00|5462|5460|5460|5458|5464|5462|5454|5452|3305
1754292600000|2025-08-04 07:30:00|5458|5456|5478|5476|5478|5476|5456|5454|2624
1754292900000|2025-08-04 07:35:00|5476|5474|5478|5474|5478|5474|5466|5462|3466
1754293200000|2025-08-04 07:40:00|5476|5472|5472|5470|5482|5480|5470|5468|3077
1754293500000|2025-08-04 07:45:00|5468|5466|5482|5480|5486|5484|5468|5466|1721
1754293800000|2025-08-04 07:50:00|5480|5478|5484|5482|5486|5484|5478|5476|2410
1754294100000|2025-08-04 07:55:00|5488|5480|5478|5476|5488|5484|5472|5470|9059
1754294400000|2025-08-04 08:00:00|5482|5478|5458|5456|5482|5480|5458|5456|3016
1754294700000|2025-08-04 08:05:00|5460|5458|5454|5452|5464|5462|5452|5450|2270
1754295000000|2025-08-04 08:10:00|5452|5450|5462|5460|5462|5460|5442|5440|3059
1754295300000|2025-08-04 08:15:00|5466|5464|5472|5468|5474|5470|5462|5460|2672
1754295600000|2025-08-04 08:20:00|5470|5470|5482|5480|5484|5482|5470|5466|832
1754295900000|2025-08-04 08:25:00|5484|5482|5480|5478|5500|5498|5480|5478|5354
1754296200000|2025-08-04 08:30:00|5482|5480|5484|5482|5484|5482|5474|5470|2591
1754296500000|2025-08-04 08:35:00|5486|5484|5482|5478|5492|5488|5478|5476|1811
1754296800000|2025-08-04 08:40:00|5484|5480|5482|5478|5486|5482|5478|5476|1920
1754297100000|2025-08-04 08:45:00|5480|5476|5478|5476|5484|5482|5476|5474|2024
1754297400000|2025-08-04 08:50:00|5480|5474|5482|5480|5488|5484|5478|5474|1821
1754297700000|2025-08-04 08:55:00|5478|5478|5480|5476|5484|5482|5478|5476|1660
1754298000000|2025-08-04 09:00:00|5478|5474|5478|5476|5482|5478|5474|5472|1241
1754298300000|2025-08-04 09:05:00|5476|5474|5476|5474|5480|5476|5472|5470|3125
1754298600000|2025-08-04 09:10:00|5478|5476|5478|5476|5478|5476|5474|5472|1455
1754298900000|2025-08-04 09:15:00|5480|5478|5478|5476|5482|5480|5470|5466|3935
1754299200000|2025-08-04 09:20:00|5480|5478|5464|5460|5480|5478|5462|5458|841
1754299500000|2025-08-04 09:25:00|5466|5462|5466|5462|5472|5468|5464|5460|2567
1754299800000|2025-08-04 09:30:00|5468|5464|5468|5464|5470|5468|5462|5460|721
1754300100000|2025-08-04 09:35:00|5470|5466|5478|5476|5480|5478|5468|5466|2797
1754300400000|2025-08-04 09:40:00|5480|5478|5466|5464|5480|5478|5466|5464|3999
1754300700000|2025-08-04 09:45:00|5472|5470|5466|5462|5474|5470|5464|5462|940
1754301000000|2025-08-04 09:50:00|5468|5464|5462|5460|5470|5468|5462|5460|2843
1754301300000|2025-08-04 09:55:00|5464|5462|5450|5448|5464|5462|5450|5448|1406
1754301600000|2025-08-04 10:00:00|5448|5446|5456|5454|5456|5454|5448|5444|1385
1754301900000|2025-08-04 10:05:00|5458|5452|5466|5464|5470|5466|5458|5452|2201
1754302200000|2025-08-04 10:10:00|5468|5462|5466|5462|5472|5470|5466|5462|879
1754302500000|2025-08-04 10:15:00|5468|5464|5466|5464|5468|5466|5460|5458|1328
1754302800000|2025-08-04 10:20:00|5468|5466|5468|5464|5472|5470|5466|5464|365
1754303100000|2025-08-04 10:25:00|5466|5466|5464|5462|5468|5466|5462|5460|1165
1754303400000|2025-08-04 10:30:00|5466|5464|5474|5472|5476|5474|5466|5464|2303
1754303700000|2025-08-04 10:35:00|5472|5470|5476|5472|5480|5478|5470|5466|1612
1754304000000|2025-08-04 10:40:00|5478|5474|5490|5488|5492|5488|5478|5474|635
1754304300000|2025-08-04 10:45:00|5488|5486|5494|5492|5494|5492|5488|5486|685
1754304600000|2025-08-04 10:50:00|5496|5494|5484|5482|5498|5496|5482|5478|679
1754304900000|2025-08-04 10:55:00|5488|5486|5484|5482|5494|5492|5484|5482|1726
1754305200000|2025-08-04 11:00:00|5486|5484|5474|5472|5486|5484|5466|5464|1157
1754305500000|2025-08-04 11:05:00|5476|5474|5468|5466|5476|5474|5468|5466|1278
1754305800000|2025-08-04 11:10:00|5470|5464|5480|5478|5480|5478|5468|5464|577
1754306100000|2025-08-04 11:15:00|5482|5480|5478|5476|5484|5480|5474|5472|1515
1754306400000|2025-08-04 11:20:00|5480|5478|5484|5482|5484|5482|5478|5478|870
1754306700000|2025-08-04 11:25:00|5482|5480|5488|5486|5488|5486|5480|5478|833
1754307000000|2025-08-04 11:30:00|5486|5484|5486|5484|5488|5486|5484|5482|1501
1754307300000|2025-08-04 11:35:00|5488|5486|5486|5484|5490|5488|5486|5482|400
1754307600000|2025-08-04 11:40:00|5488|5482|5492|5490|5492|5490|5488|5482|1208
1754307900000|2025-08-04 11:45:00|5494|5492|5486|5484|5496|5492|5486|5484|1162
1754308200000|2025-08-04 11:50:00|5488|5486|5484|5480|5488|5486|5482|5478|1252
1754308500000|2025-08-04 11:55:00|5486|5482|5486|5484|5488|5486|5486|5480|343
1754308800000|2025-08-04 12:00:00|5488|5486|5494|5492|5496|5494|5488|5486|1491
1754309100000|2025-08-04 12:05:00|5496|5490|5500|5498|5500|5498|5494|5490|1388
1754309400000|2025-08-04 12:10:00|5498|5496|5494|5490|5504|5502|5492|5490|2161
1754309700000|2025-08-04 12:15:00|5490|5486|5488|5484|5492|5490|5484|5482|988
1754310000000|2025-08-04 12:20:00|5486|5486|5492|5490|5494|5490|5486|5484|199
1754310300000|2025-08-04 12:25:00|5490|5488|5478|5476|5490|5488|5478|5474|3181
1754310600000|2025-08-04 12:30:00|5474|5472|5470|5466|5476|5474|5464|5462|1718
1754310900000|2025-08-04 12:35:00|5472|5468|5478|5474|5480|5476|5472|5468|1671
1754311200000|2025-08-04 12:40:00|5480|5476|5486|5482|5486|5482|5478|5476|1998
1754311500000|2025-08-04 12:45:00|5488|5484|5498|5494|5498|5494|5488|5484|3256
1754311800000|2025-08-04 12:50:00|5500|5496|5486|5482|5500|5496|5484|5482|580
1754312100000|2025-08-04 12:55:00|5490|5484|5488|5486|5492|5488|5486|5482|1209
1754312400000|2025-08-04 13:00:00|5490|5488|5496|5492|5496|5494|5488|5486|1250
1754312700000|2025-08-04 13:05:00|5498|5494|5500|5496|5500|5498|5496|5494|846
1754313000000|2025-08-04 13:10:00|5504|5498|5502|5500|5504|5502|5500|5498|3632
1754313300000|2025-08-04 13:15:00|5500|5498|5498|5496|5504|5502|5494|5492|1858
1754313600000|2025-08-04 13:20:00|5500|5498|5500|5498|5500|5498|5496|5494|2207
1754313900000|2025-08-04 13:25:00|5502|5500|5502|5500|5502|5500|5498|5496|740
1754314200000|2025-08-04 13:30:00|5506|5504|5496|5494|5508|5506|5484|5482|2836
1754314500000|2025-08-04 13:35:00|5498|5496|5502|5500|5504|5502|5498|5494|1038
1754314800000|2025-08-04 13:40:00|5504|5502|5504|5502|5510|5506|5496|5494|4041
1754315100000|2025-08-04 13:45:00|5506|5500|5504|5502|5512|5510|5502|5500|1489
1754315400000|2025-08-04 13:50:00|5502|5500|5500|5496|5502|5500|5496|5494|1543
1754315700000|2025-08-04 13:55:00|5498|5494|5500|5496|5500|5496|5494|5492|1311
1754316000000|2025-08-04 14:00:00|5498|5494|5498|5496|5504|5502|5496|5494|1237
1754316300000|2025-08-04 14:05:00|5500|5494|5496|5494|5506|5502|5496|5494|1365
1754316600000|2025-08-04 14:10:00|5494|5492|5490|5488|5500|5498|5488|5486|3634
1754316900000|2025-08-04 14:15:00|5492|5490|5492|5488|5496|5494|5486|5484|2163
1754317200000|2025-08-04 14:20:00|5490|5490|5492|5490|5496|5494|5490|5488|1985
1754317500000|2025-08-04 14:25:00|5488|5486|5492|5490|5494|5492|5488|5486|1833
1754317800000|2025-08-04 14:30:00|5494|5492|5504|5502|5504|5502|5492|5490|968
1754318100000|2025-08-04 14:35:00|5502|5500|5502|5500|5504|5502|5500|5496|817
1754318400000|2025-08-04 14:40:00|5504|5502|5494|5492|5504|5502|5494|5492|826
1754318700000|2025-08-04 14:45:00|5496|5494|5492|5490|5496|5494|5488|5486|2262
1754319000000|2025-08-04 14:50:00|5490|5488|5480|5478|5490|5488|5480|5476|1151
1754319300000|2025-08-04 14:55:00|5482|5480|5476|5474|5482|5480|5474|5472|3916
1754319600000|2025-08-04 15:00:00|5478|5472|5488|5486|5490|5488|5478|5472|2906
1754319900000|2025-08-04 15:05:00|5490|5488|5492|5490|5492|5490|5488|5484|653
1754320200000|2025-08-04 15:10:00|5494|5492|5488|5486|5494|5492|5488|5486|949
1754320500000|2025-08-04 15:15:00|5490|5488|5492|5490|5492|5490|5490|5486|1099
1754320800000|2025-08-04 15:20:00|5494|5488|5476|5474|5494|5490|5474|5472|4985
1754321100000|2025-08-04 15:25:00|5478|5476|5488|5486|5488|5486|5476|5474|1456
1754377200000|2025-08-05 07:00:00|5558|5556|5544|5540|5560|5556|5528|5524|4573
1754377500000|2025-08-05 07:05:00|5548|5542|5546|5542|5568|5564|5544|5542|4050
1754377800000|2025-08-05 07:10:00|5548|5544|5536|5534|5548|5544|5532|5530|4494
1754378100000|2025-08-05 07:15:00|5544|5540|5548|5544|5554|5550|5540|5536|3714
1754378400000|2025-08-05 07:20:00|5550|5546|5556|5554|5560|5558|5548|5544|3166
1754378700000|2025-08-05 07:25:00|5558|5556|5556|5552|5562|5558|5546|5544|3009
1754379000000|2025-08-05 07:30:00|5554|5554|5548|5544|5560|5556|5546|5544|1321
1754379300000|2025-08-05 07:35:00|5550|5546|5542|5538|5552|5550|5542|5538|1160
1754379600000|2025-08-05 07:40:00|5538|5540|5542|5538|5542|5540|5536|5532|3347
1754379900000|2025-08-05 07:45:00|5540|5536|5532|5528|5540|5538|5528|5526|4577
1754380200000|2025-08-05 07:50:00|5530|5526|5512|5510|5530|5526|5512|5510|6415
1754380500000|2025-08-05 07:55:00|5514|5512|5528|5524|5534|5530|5512|5510|4465
1754380800000|2025-08-05 08:00:00|5526|5526|5524|5522|5528|5526|5518|5514|2126
1754381100000|2025-08-05 08:05:00|5522|5520|5512|5508|5524|5522|5504|5500|2626
1754381400000|2025-08-05 08:10:00|5510|5510|5516|5512|5518|5516|5510|5508|2661
1754381700000|2025-08-05 08:15:00|5514|5514|5514|5510|5526|5522|5510|5506|1748
1754382000000|2025-08-05 08:20:00|5516|5512|5504|5500|5516|5512|5502|5500|3009
1754382300000|2025-08-05 08:25:00|5502|5496|5498|5496|5506|5504|5498|5496|4438
1754382600000|2025-08-05 08:30:00|5500|5494|5508|5504|5512|5508|5496|5494|2831
1754382900000|2025-08-05 08:35:00|5504|5502|5510|5508|5510|5508|5500|5498|861
1754383200000|2025-08-05 08:40:00|5512|5510|5512|5510|5514|5512|5506|5504|1701
1754383500000|2025-08-05 08:45:00|5514|5512|5516|5514|5516|5514|5506|5504|705
1754383800000|2025-08-05 08:50:00|5514|5512|5522|5520|5522|5520|5514|5512|580
1754384100000|2025-08-05 08:55:00|5520|5518|5520|5516|5522|5520|5518|5516|609
1754384400000|2025-08-05 09:00:00|5518|5514|5516|5512|5518|5514|5512|5510|406
1754384700000|2025-08-05 09:05:00|5518|5514|5512|5508|5518|5514|5510|5506|957
1754385000000|2025-08-05 09:10:00|5510|5506|5520|5518|5520|5518|5508|5506|1008
1754385300000|2025-08-05 09:15:00|5522|5520|5520|5518|5522|5520|5516|5512|3186
1754385600000|2025-08-05 09:20:00|5518|5516|5512|5510|5520|5516|5502|5500|1291
1754385900000|2025-08-05 09:25:00|5514|5512|5508|5506|5520|5516|5508|5506|1407
1754386200000|2025-08-05 09:30:00|5510|5504|5508|5506|5510|5506|5508|5504|1472
1754386500000|2025-08-05 09:35:00|5512|5510|5516|5514|5516|5514|5508|5506|1520
1754386800000|2025-08-05 09:40:00|5518|5516|5522|5518|5522|5520|5518|5516|745
1754387100000|2025-08-05 09:45:00|5524|5520|5510|5508|5526|5524|5510|5508|1988
1754387400000|2025-08-05 09:50:00|5512|5510|5518|5514|5518|5516|5512|5510|347
1754387700000|2025-08-05 09:55:00|5520|5516|5522|5518|5522|5518|5518|5514|2484
1754388000000|2025-08-05 10:00:00|5524|5522|5518|5516|5526|5524|5518|5516|1382
1754388300000|2025-08-05 10:05:00|5520|5518|5520|5518|5526|5524|5520|5518|1516
1754388600000|2025-08-05 10:10:00|5522|5520|5530|5528|5530|5528|5522|5518|1273
1754388900000|2025-08-05 10:15:00|5528|5526|5530|5528|5532|5530|5526|5524|666
1754389200000|2025-08-05 10:20:00|5528|5526|5526|5524|5532|5530|5526|5524|1562
1754389500000|2025-08-05 10:25:00|5528|5526|5532|5530|5534|5530|5526|5526|2021
1754389800000|2025-08-05 10:30:00|5534|5528|5542|5538|5542|5538|5534|5528|2135
1754390100000|2025-08-05 10:35:00|5540|5534|5546|5542|5546|5544|5536|5534|685
1754390400000|2025-08-05 10:40:00|5544|5544|5546|5544|5546|5544|5544|5540|573
1754390700000|2025-08-05 10:45:00|5548|5546|5552|5550|5554|5550|5546|5544|1383
1754391000000|2025-08-05 10:50:00|5554|5548|5558|5554|5560|5556|5552|5548|2092
1754391300000|2025-08-05 10:55:00|5556|5556|5560|5556|5560|5558|5556|5556|734
1754391600000|2025-08-05 11:00:00|5558|5558|5552|5550|5558|5558|5552|5550|1177
1754391900000|2025-08-05 11:05:00|5554|5552|5558|5556|5560|5556|5552|5550|3230
1754392200000|2025-08-05 11:10:00|5560|5558|5562|5560|5564|5562|5560|5556|589
1754392500000|2025-08-05 11:15:00|5564|5562|5574|5570|5574|5572|5564|5560|1440
1754392800000|2025-08-05 11:20:00|5572|5568|5572|5570|5576|5572|5568|5566|1684
1754393100000|2025-08-05 11:25:00|5574|5568|5570|5568|5574|5568|5570|5566|710
1754393400000|2025-08-05 11:30:00|5568|5566|5560|5558|5568|5566|5560|5558|1103
1754393700000|2025-08-05 11:35:00|5562|5560|5564|5562|5564|5562|5560|5558|1563
1754394000000|2025-08-05 11:40:00|5566|5564|5566|5562|5568|5564|5564|5562|591
1754394300000|2025-08-05 11:45:00|5568|5564|5572|5570|5572|5570|5564|5562|580
1754394600000|2025-08-05 11:50:00|5570|5568|5570|5568|5572|5570|5570|5568|1717
1754394900000|2025-08-05 11:55:00|5572|5570|5576|5574|5578|5576|5572|5570|638
1754395200000|2025-08-05 12:00:00|5578|5576|5576|5574|5578|5576|5576|5574|974
1754395500000|2025-08-05 12:05:00|5574|5572|5574|5572|5576|5574|5572|5570|1487
1754395800000|2025-08-05 12:10:00|5572|5570|5574|5572|5574|5572|5572|5570|1005
1754396100000|2025-08-05 12:15:00|5576|5574|5566|5564|5576|5574|5562|5560|2500
1754396400000|2025-08-05 12:20:00|5564|5562|5574|5572|5574|5572|5564|5560|2140
1754396700000|2025-08-05 12:25:00|5572|5570|5574|5570|5574|5572|5572|5570|835
1754397000000|2025-08-05 12:30:00|5572|5572|5578|5576|5578|5576|5572|5570|905
1754397300000|2025-08-05 12:35:00|5580|5578|5576|5574|5582|5580|5576|5572|1854
1754397600000|2025-08-05 12:40:00|5578|5576|5580|5578|5584|5582|5578|5576|2135
1754397900000|2025-08-05 12:45:00|5582|5580|5580|5576|5584|5580|5574|5572|2664
1754398200000|2025-08-05 12:50:00|5582|5578|5576|5574|5584|5582|5574|5572|1797
1754398500000|2025-08-05 12:55:00|5578|5576|5574|5572|5578|5576|5574|5572|790
1754398800000|2025-08-05 13:00:00|5572|5570|5568|5566|5574|5572|5568|5566|1358
1754399100000|2025-08-05 13:05:00|5570|5568|5568|5566|5572|5570|5568|5566|897
1754399400000|2025-08-05 13:10:00|5570|5568|5568|5566|5572|5570|5568|5566|607
1754399700000|2025-08-05 13:15:00|5566|5564|5554|5552|5566|5564|5554|5552|4455
1754400000000|2025-08-05 13:20:00|5556|5554|5556|5552|5556|5554|5554|5552|3240
1754400300000|2025-08-05 13:25:00|5562|5554|5556|5554|5562|5560|5556|5554|1050
1754400600000|2025-08-05 13:30:00|5554|5552|5560|5558|5562|5558|5552|5550|4930
1754400900000|2025-08-05 13:35:00|5562|5560|5568|5566|5568|5566|5560|5558|2997
1754401200000|2025-08-05 13:40:00|5570|5568|5562|5558|5572|5570|5560|5558|3725
1754401500000|2025-08-05 13:45:00|5560|5560|5558|5556|5566|5564|5558|5556|4754
1754401800000|2025-08-05 13:50:00|5556|5554|5556|5552|5558|5556|5550|5548|4572
1754402100000|2025-08-05 13:55:00|5554|5550|5550|5546|5556|5550|5548|5544|2146
1754402400000|2025-08-05 14:00:00|5544|5542|5548|5544|5550|5548|5540|5536|3600
1754402700000|2025-08-05 14:05:00|5546|5546|5524|5522|5548|5546|5522|5520|2497
1754403000000|2025-08-05 14:10:00|5526|5524|5526|5522|5532|5530|5524|5522|2867
1754403300000|2025-08-05 14:15:00|5528|5524|5524|5520|5528|5526|5520|5518|1753
1754403600000|2025-08-05 14:20:00|5522|5522|5516|5512|5528|5526|5514|5512|3392
1754403900000|2025-08-05 14:25:00|5518|5514|5514|5512|5520|5516|5512|5508|2210
1754404200000|2025-08-05 14:30:00|5516|5514|5510|5506|5518|5516|5510|5506|4164
1754404500000|2025-08-05 14:35:00|5508|5508|5512|5508|5514|5510|5506|5502|4773
1754404800000|2025-08-05 14:40:00|5514|5510|5488|5486|5514|5512|5486|5482|3703
1754405100000|2025-08-05 14:45:00|5486|5484|5482|5478|5494|5490|5482|5478|2960
1754405400000|2025-08-05 14:50:00|5484|5480|5484|5480|5486|5484|5480|5478|2661
1754405700000|2025-08-05 14:55:00|5482|5482|5498|5494|5498|5496|5482|5480|1858
1754406000000|2025-08-05 15:00:00|5496|5492|5496|5492|5498|5494|5486|5484|2664
1754406300000|2025-08-05 15:05:00|5494|5494|5504|5502|5504|5502|5494|5492|2200
1754406600000|2025-08-05 15:10:00|5502|5500|5510|5508|5510|5508|5502|5500|1290
1754406900000|2025-08-05 15:15:00|5512|5506|5518|5516|5520|5518|5512|5506|2493
1754407200000|2025-08-05 15:20:00|5520|5518|5516|5514|5520|5518|5514|5512|4512
1754407500000|2025-08-05 15:25:00|5514|5512|5516|5512|5516|5514|5512|5510|3529
1754463600000|2025-08-06 07:00:00|5556|5550|5550|5546|5574|5568|5546|5540|7129
1754463900000|2025-08-06 07:05:00|5552|5548|5552|5548|5552|5550|5538|5534|4857
1754464200000|2025-08-06 07:10:00|5548|5544|5548|5544|5554|5552|5540|5538|3781
1754464500000|2025-08-06 07:15:00|5550|5546|5554|5552|5554|5552|5542|5538|2822
1754464800000|2025-08-06 07:20:00|5552|5550|5530|5528|5552|5550|5530|5526|2531
1754465100000|2025-08-06 07:25:00|5532|5530|5530|5528|5538|5536|5524|5522|1476
1754465400000|2025-08-06 07:30:00|5534|5530|5530|5526|5536|5532|5528|5526|1875
1754465700000|2025-08-06 07:35:00|5532|5530|5536|5532|5540|5538|5530|5526|2423
1754466000000|2025-08-06 07:40:00|5534|5534|5544|5540|5548|5546|5534|5534|2017
1754466300000|2025-08-06 07:45:00|5542|5536|5536|5532|5542|5536|5530|5526|2051
1754466600000|2025-08-06 07:50:00|5538|5534|5536|5532|5542|5540|5532|5530|2071
1754466900000|2025-08-06 07:55:00|5540|5534|5536|5534|5542|5540|5536|5534|1162
1754467200000|2025-08-06 08:00:00|5538|5536|5540|5536|5542|5538|5534|5530|1168
1754467500000|2025-08-06 08:05:00|5538|5534|5542|5540|5544|5542|5536|5532|1377
1754467800000|2025-08-06 08:10:00|5548|5544|5538|5536|5548|5546|5536|5532|694
1754468100000|2025-08-06 08:15:00|5536|5534|5512|5510|5538|5534|5512|5510|2090
1754468400000|2025-08-06 08:20:00|5510|5508|5518|5516|5518|5516|5510|5506|1988
1754468700000|2025-08-06 08:25:00|5516|5514|5526|5522|5526|5522|5514|5512|2014
1754469000000|2025-08-06 08:30:00|5524|5520|5536|5532|5536|5532|5516|5512|1272
1754469300000|2025-08-06 08:35:00|5534|5534|5536|5534|5536|5534|5530|5528|2247
1754469600000|2025-08-06 08:40:00|5534|5532|5524|5520|5536|5532|5520|5516|1973
1754469900000|2025-08-06 08:45:00|5526|5522|5532|5530|5532|5530|5526|5522|767
1754470200000|2025-08-06 08:50:00|5530|5528|5532|5528|5534|5532|5528|5526|2479
1754470500000|2025-08-06 08:55:00|5534|5530|5530|5528|5534|5530|5524|5522|711
1754470800000|2025-08-06 09:00:00|5528|5526|5526|5524|5534|5532|5524|5520|1034
1754471100000|2025-08-06 09:05:00|5528|5526|5528|5526|5528|5526|5520|5516|1975
1754471400000|2025-08-06 09:10:00|5530|5528|5532|5530|5532|5530|5526|5524|1582
1754471700000|2025-08-06 09:15:00|5530|5528|5530|5528|5530|5528|5528|5526|1334
1754472000000|2025-08-06 09:20:00|5532|5530|5530|5526|5532|5530|5524|5520|1556
1754472300000|2025-08-06 09:25:00|5528|5524|5534|5532|5534|5532|5526|5522|841
1754472600000|2025-08-06 09:30:00|5536|5534|5536|5534|5538|5536|5530|5526|1791
1754472900000|2025-08-06 09:35:00|5534|5532|5536|5534|5538|5536|5532|5530|2188
1754473200000|2025-08-06 09:40:00|5538|5536|5546|5544|5546|5544|5536|5534|1390
1754473500000|2025-08-06 09:45:00|5548|5546|5550|5546|5552|5550|5546|5544|1294
1754473800000|2025-08-06 09:50:00|5552|5548|5550|5548|5554|5552|5546|5544|780
1754474100000|2025-08-06 09:55:00|5552|5550|5554|5552|5556|5554|5550|5550|1298
1754474400000|2025-08-06 10:00:00|5556|5550|5554|5552|5558|5556|5554|5550|1205
1754474700000|2025-08-06 10:05:00|5556|5554|5560|5558|5560|5558|5556|5554|972
1754475000000|2025-08-06 10:10:00|5562|5560|5562|5558|5564|5562|5560|5558|2270
1754475300000|2025-08-06 10:15:00|5560|5560|5564|5562|5564|5562|5560|5558|1276
1754475600000|2025-08-06 10:20:00|5566|5564|5566|5564|5568|5566|5562|5560|569
1754475900000|2025-08-06 10:25:00|5568|5566|5572|5568|5572|5570|5568|5566|1565
1754476200000|2025-08-06 10:30:00|5576|5570|5574|5570|5576|5574|5574|5568|1752
1754476500000|2025-08-06 10:35:00|5572|5568|5566|5564|5572|5568|5562|5560|398
1754476800000|2025-08-06 10:40:00|5564|5562|5558|5556|5566|5562|5556|5554|1752
1754477100000|2025-08-06 10:45:00|5556|5554|5556|5552|5556|5554|5550|5548|1142
1754477400000|2025-08-06 10:50:00|5554|5550|5560|5558|5560|5558|5552|5550|1537
1754477700000|2025-08-06 10:55:00|5562|5560|5562|5560|5562|5560|5558|5556|621
1754478000000|2025-08-06 11:00:00|5564|5562|5562|5560|5564|5562|5558|5556|1314
1754478300000|2025-08-06 11:05:00|5564|5562|5562|5560|5564|5562|5560|5558|258
1754478600000|2025-08-06 11:10:00|5564|5562|5560|5558|5564|5562|5558|5554|434
1754478900000|2025-08-06 11:15:00|5558|5556|5560|5556|5560|5558|5550|5548|776
1754479200000|2025-08-06 11:20:00|5562|5558|5560|5556|5562|5560|5558|5556|219
1754479500000|2025-08-06 11:25:00|5562|5558|5562|5560|5562|5560|5560|5558|682
1754479800000|2025-08-06 11:30:00|5564|5562|5562|5560|5564|5562|5562|5560|391
1754480100000|2025-08-06 11:35:00|5560|5558|5560|5558|5562|5560|5560|5556|256
1754480400000|2025-08-06 11:40:00|5562|5560|5560|5558|5562|5560|5560|5558|417
1754480700000|2025-08-06 11:45:00|5562|5560|5544|5542|5562|5560|5544|5542|361
1754481000000|2025-08-06 11:50:00|5546|5544|5546|5544|5550|5546|5544|5542|1347
1754481300000|2025-08-06 11:55:00|5544|5542|5546|5544|5550|5548|5544|5540|872
1754481600000|2025-08-06 12:00:00|5544|5542|5540|5538|5544|5544|5540|5538|900
1754481900000|2025-08-06 12:05:00|5542|5540|5544|5542|5544|5542|5542|5540|154
1754482200000|2025-08-06 12:10:00|5542|5540|5534|5532|5542|5540|5534|5532|632
1754482500000|2025-08-06 12:15:00|5532|5530|5532|5530|5536|5532|5532|5530|1076
1754482800000|2025-08-06 12:20:00|5540|5538|5532|5528|5540|5538|5528|5526|1209
1754483100000|2025-08-06 12:25:00|5530|5530|5536|5534|5536|5534|5530|5530|933
1754483400000|2025-08-06 12:30:00|5538|5536|5540|5538|5540|5538|5536|5536|1519
1754483700000|2025-08-06 12:35:00|5538|5534|5540|5538|5540|5538|5538|5534|1613
1754484000000|2025-08-06 12:40:00|5542|5540|5536|5534|5544|5542|5536|5534|1042
1754484300000|2025-08-06 12:45:00|5534|5532|5534|5532|5536|5534|5532|5530|1511
1754484600000|2025-08-06 12:50:00|5536|5534|5532|5530|5536|5534|5532|5530|1677
1754484900000|2025-08-06 12:55:00|5534|5532|5526|5524|5534|5532|5526|5524|538
1754485200000|2025-08-06 13:00:00|5528|5522|5534|5532|5534|5532|5524|5522|1651
1754485500000|2025-08-06 13:05:00|5536|5534|5528|5526|5538|5536|5528|5526|2836
1754485800000|2025-08-06 13:10:00|5532|5530|5536|5532|5536|5534|5532|5528|1809
1754486100000|2025-08-06 13:15:00|5534|5530|5518|5516|5534|5530|5516|5514|1407
1754486400000|2025-08-06 13:20:00|5520|5518|5518|5516|5530|5526|5518|5516|1655
1754486700000|2025-08-06 13:25:00|5516|5514|5516|5514|5516|5514|5516|5512|1362
1754487000000|2025-08-06 13:30:00|5518|5516|5532|5528|5532|5530|5516|5514|3647
1754487300000|2025-08-06 13:35:00|5530|5530|5524|5522|5530|5530|5522|5520|1571
1754487600000|2025-08-06 13:40:00|5526|5524|5524|5522|5532|5530|5524|5522|3393
1754487900000|2025-08-06 13:45:00|5526|5524|5536|5534|5542|5538|5522|5520|3249
1754488200000|2025-08-06 13:50:00|5534|5532|5542|5540|5542|5540|5534|5532|3322
1754488500000|2025-08-06 13:55:00|5544|5538|5544|5542|5546|5544|5538|5536|1792
1754488800000|2025-08-06 14:00:00|5546|5544|5550|5548|5552|5550|5546|5544|2450
1754489100000|2025-08-06 14:05:00|5552|5550|5552|5550|5552|5550|5548|5544|2200
1754489400000|2025-08-06 14:10:00|5554|5552|5556|5554|5556|5554|5552|5548|861
1754489700000|2025-08-06 14:15:00|5558|5556|5554|5552|5558|5556|5550|5548|1662
1754490000000|2025-08-06 14:20:00|5556|5554|5556|5552|5558|5556|5548|5546|2878
1754490300000|2025-08-06 14:25:00|5554|5554|5552|5550|5558|5556|5552|5550|576
1754490600000|2025-08-06 14:30:00|5554|5552|5568|5566|5568|5566|5554|5552|2869
1754490900000|2025-08-06 14:35:00|5570|5568|5568|5566|5572|5568|5566|5564|1107
1754491200000|2025-08-06 14:40:00|5566|5564|5564|5562|5566|5564|5562|5560|412
1754491500000|2025-08-06 14:45:00|5562|5560|5564|5562|5564|5562|5560|5558|1185
1754491800000|2025-08-06 14:50:00|5562|5560|5552|5550|5562|5560|5552|5550|434
1754492100000|2025-08-06 14:55:00|5554|5552|5552|5548|5554|5552|5550|5548|1603
1754492400000|2025-08-06 15:00:00|5550|5550|5560|5558|5560|5558|5550|5548|1881
1754492700000|2025-08-06 15:05:00|5562|5560|5560|5558|5562|5560|5560|5558|801
1754493000000|2025-08-06 15:10:00|5562|5560|5566|5564|5566|5564|5560|5558|910
1754493300000|2025-08-06 15:15:00|5568|5566|5572|5570|5574|5572|5566|5564|960
1754493600000|2025-08-06 15:20:00|5574|5572|5576|5574|5576|5574|5572|5570|1712
1754493900000|2025-08-06 15:25:00|5574|5572|5572|5570|5576|5574|5570|5568|3042
1754550000000|2025-08-07 07:00:00|5586|5584|5602|5598|5604|5600|5586|5580|7341
1754550300000|2025-08-07 07:05:00|5600|5600|5612|5608|5620|5616|5598|5596|3327
1754550600000|2025-08-07 07:10:00|5610|5606|5592|5590|5612|5608|5590|5586|3926
1754550900000|2025-08-07 07:15:00|5590|5588|5590|5588|5604|5602|5588|5586|5802
1754551200000|2025-08-07 07:20:00|5592|5590|5594|5592|5598|5594|5586|5584|1487
1754551500000|2025-08-07 07:25:00|5596|5594|5596|5594|5600|5598|5594|5592|1783
1754551800000|2025-08-07 07:30:00|5594|5592|5600|5596|5600|5596|5588|5584|1831
1754552100000|2025-08-07 07:35:00|5602|5598|5616|5614|5618|5616|5600|5598|2393
1754552400000|2025-08-07 07:40:00|5618|5616|5620|5618|5632|5628|5616|5616|2106
1754552700000|2025-08-07 07:45:00|5618|5616|5618|5616|5620|5616|5604|5602|2123
1754553000000|2025-08-07 07:50:00|5620|5618|5634|5630|5634|5630|5618|5616|1575
1754553300000|2025-08-07 07:55:00|5636|5632|5628|5626|5638|5634|5628|5626|1781
1754553600000|2025-08-07 08:00:00|5630|5628|5636|5632|5646|5642|5626|5624|6892
1754553900000|2025-08-07 08:05:00|5634|5630|5628|5624|5636|5632|5626|5624|2615
1754554200000|2025-08-07 08:10:00|5626|5626|5640|5636|5640|5638|5626|5624|2153
1754554500000|2025-08-07 08:15:00|5630|5638|5632|5630|5636|5638|5630|5626|3170
1754554800000|2025-08-07 08:20:00|5630|5628|5636|5634|5636|5634|5626|5624|1332
1754555100000|2025-08-07 08:25:00|5638|5636|5646|5644|5648|5646|5638|5634|1758
1754555400000|2025-08-07 08:30:00|5648|5646|5652|5650|5662|5658|5646|5646|3711
1754555700000|2025-08-07 08:35:00|5650|5648|5644|5640|5650|5648|5640|5638|2697
1754556000000|2025-08-07 08:40:00|5642|5642|5640|5638|5642|5642|5634|5632|2075
1754556300000|2025-08-07 08:45:00|5638|5636|5646|5644|5648|5646|5634|5632|3877
1754556600000|2025-08-07 08:50:00|5648|5646|5650|5648|5654|5652|5646|5642|1112
1754556900000|2025-08-07 08:55:00|5652|5650|5650|5648|5660|5658|5650|5648|1516
1754557200000|2025-08-07 09:00:00|5648|5646|5644|5642|5650|5648|5644|5642|954
1754557500000|2025-08-07 09:05:00|5646|5640|5650|5648|5650|5648|5644|5640|1569
1754557800000|2025-08-07 09:10:00|5652|5650|5646|5644|5654|5652|5646|5644|2289
1754558100000|2025-08-07 09:15:00|5648|5646|5630|5628|5648|5646|5630|5628|3273
1754558400000|2025-08-07 09:20:00|5628|5626|5630|5628|5634|5630|5626|5624|1656
1754558700000|2025-08-07 09:25:00|5628|5626|5628|5626|5636|5634|5624|5622|2634
1754559000000|2025-08-07 09:30:00|5626|5624|5626|5624|5630|5626|5624|5622|2118
1754559300000|2025-08-07 09:35:00|5624|5622|5622|5620|5626|5622|5616|5614|1734
1754559600000|2025-08-07 09:40:00|5620|5618|5614|5612|5622|5620|5610|5608|2005
1754559900000|2025-08-07 09:45:00|5616|5614|5614|5612|5622|5618|5614|5612|1120
1754560200000|2025-08-07 09:50:00|5612|5610|5618|5614|5618|5616|5612|5610|508
1754560500000|2025-08-07 09:55:00|5616|5612|5622|5620|5628|5626|5616|5612|3233
1754560800000|2025-08-07 10:00:00|5624|5618|5622|5620|5624|5622|5620|5618|1336
1754561100000|2025-08-07 10:05:00|5624|5622|5624|5622|5624|5622|5622|5620|521
1754561400000|2025-08-07 10:10:00|5620|5618|5634|5630|5636|5634|5620|5618|2874
1754561700000|2025-08-07 10:15:00|5636|5632|5642|5640|5642|5640|5632|5630|944
1754562000000|2025-08-07 10:20:00|5644|5638|5636|5634|5644|5642|5636|5634|804
1754562300000|2025-08-07 10:25:00|5638|5636|5646|5644|5646|5644|5636|5634|294
1754562600000|2025-08-07 10:30:00|5644|5642|5640|5638|5646|5642|5638|5634|746
1754562900000|2025-08-07 10:35:00|5638|5636|5640|5638|5640|5638|5636|5634|1335
1754563200000|2025-08-07 10:40:00|5638|5636|5642|5640|5642|5640|5638|5636|1380
1754563500000|2025-08-07 10:45:00|5640|5638|5646|5644|5648|5646|5640|5638|2030
1754563800000|2025-08-07 10:50:00|5648|5646|5640|5638|5648|5646|5638|5636|574
1754564100000|2025-08-07 10:55:00|5642|5636|5636|5634|5642|5636|5636|5634|916
1754564400000|2025-08-07 11:00:00|5638|5632|5644|5642|5644|5642|5634|5632|1280
1754564700000|2025-08-07 11:05:00|5646|5644|5644|5640|5648|5646|5642|5640|1469
1754565000000|2025-08-07 11:10:00|5646|5642|5646|5644|5646|5644|5640|5638|692
1754565300000|2025-08-07 11:15:00|5650|5648|5650|5646|5650|5648|5646|5644|967
1754565600000|2025-08-07 11:20:00|5648|5648|5648|5646|5652|5650|5648|5646|1515
1754565900000|2025-08-07 11:25:00|5646|5644|5640|5638|5646|5644|5640|5638|1391
1754566200000|2025-08-07 11:30:00|5636|5634|5638|5636|5642|5640|5636|5634|1248
1754566500000|2025-08-07 11:35:00|5640|5638|5640|5638|5642|5638|5640|5636|788
1754566800000|2025-08-07 11:40:00|5642|5640|5644|5642|5644|5642|5642|5640|833
1754567100000|2025-08-07 11:45:00|||||||||860
1754567400000|2025-08-07 11:50:00|5642|5640|5642|5640|5644|5642|5642|5638|217
1754567700000|2025-08-07 11:55:00|5644|5642|5644|5640|5644|5642|5638|5636|1022
1754568000000|2025-08-07 12:00:00|5642|5642|5642|5640|5642|5642|5642|5640|463
1754568300000|2025-08-07 12:05:00|5644|5642|5658|5656|5658|5656|5644|5642|975
1754568600000|2025-08-07 12:10:00|5656|5654|5654|5652|5658|5656|5654|5652|1547
1754568900000|2025-08-07 12:15:00|5652|5650|5648|5646|5652|5650|5646|5642|1408
1754569200000|2025-08-07 12:20:00|5646|5644|5640|5638|5646|5644|5640|5638|830
1754569500000|2025-08-07 12:25:00|5642|5640|5642|5640|5642|5640|5642|5638|117
1754569800000|2025-08-07 12:30:00|5644|5642|5654|5652|5654|5652|5644|5642|3078
1754570100000|2025-08-07 12:35:00|5656|5654|5652|5648|5658|5656|5650|5648|748
1754570400000|2025-08-07 12:40:00|5654|5650|5658|5656|5658|5656|5654|5648|942
1754570700000|2025-08-07 12:45:00|5656|5654|5660|5656|5660|5658|5656|5654|757
1754571000000|2025-08-07 12:50:00|5658|5654|5658|5656|5660|5656|5656|5654|3162
1754571300000|2025-08-07 12:55:00|5660|5658|5660|5658|5662|5660|5658|5656|1163
1754571600000|2025-08-07 13:00:00|5662|5660|5652|5650|5662|5660|5652|5650|2205
1754571900000|2025-08-07 13:05:00|5650|5648|5652|5648|5652|5650|5648|5644|3451
1754572200000|2025-08-07 13:10:00|5654|5650|5664|5662|5664|5662|5654|5650|2370
1754572500000|2025-08-07 13:15:00|5662|5660|5666|5664|5666|5664|5660|5658|976
1754572800000|2025-08-07 13:20:00|5668|5666|5670|5668|5670|5668|5668|5666|625
1754573100000|2025-08-07 13:25:00|5672|5670|5676|5674|5676|5674|5672|5670|1262
1754573400000|2025-08-07 13:30:00|5674|5672|5672|5668|5676|5674|5670|5668|3310
1754573700000|2025-08-07 13:35:00|5674|5670|5674|5672|5674|5672|5672|5670|2085
1754574000000|2025-08-07 13:40:00|5676|5674|5672|5670|5676|5674|5664|5662|1465
1754574300000|2025-08-07 13:45:00|5670|5668|5664|5662|5670|5668|5660|5658|265
1754574600000|2025-08-07 13:50:00|5666|5664|5668|5666|5668|5666|5664|5662|1339
1754574900000|2025-08-07 13:55:00|5670|5664|5670|5666|5672|5670|5668|5664|2281
1754575200000|2025-08-07 14:00:00|5668|5664|5672|5670|5674|5672|5666|5664|2463
1754575500000|2025-08-07 14:05:00|5674|5672|5666|5664|5676|5674|5666|5664|3459
1754575800000|2025-08-07 14:10:00|5664|5662|5654|5652|5664|5662|5654|5652|3215
1754576100000|2025-08-07 14:15:00|5656|5654|5662|5660|5662|5660|5656|5654|2639
1754576400000|2025-08-07 14:20:00|5664|5662|5672|5670|5672|5670|5662|5660|2484
1754576700000|2025-08-07 14:25:00|5674|5672|5670|5668|5674|5672|5668|5666|841
1754577000000|2025-08-07 14:30:00|5672|5670|5680|5678|5680|5678|5672|5668|766
1754577300000|2025-08-07 14:35:00|5682|5680|5688|5686|5688|5686|5682|5680|1030
1754577600000|2025-08-07 14:40:00|5686|5684|5684|5682|5688|5684|5676|5674|2150
1754577900000|2025-08-07 14:45:00|5682|5680|5686|5684|5686|5684|5676|5674|2488
1754578200000|2025-08-07 14:50:00|5684|5682|5684|5682|5684|5684|5680|5678|1452
1754578500000|2025-08-07 14:55:00|5682|5680|5680|5678|5684|5682|5678|5674|1823
1754578800000|2025-08-07 15:00:00|5684|5682|5664|5662|5684|5682|5662|5660|6078
1754579100000|2025-08-07 15:05:00|5666|5664|5678|5676|5678|5676|5666|5664|3859
1754579400000|2025-08-07 15:10:00|5674|5674|5678|5676|5678|5676|5674|5672|3643
1754579700000|2025-08-07 15:15:00|5680|5678|5682|5680|5684|5682|5676|5674|1808
1754580000000|2025-08-07 15:20:00|5684|5682|5680|5678|5686|5684|5680|5678|2521
1754580300000|2025-08-07 15:25:00|5678|5676|5678|5676|5682|5680|5676|5674|2559
1754636400000|2025-08-08 07:00:00|5680|5678|5690|5686|5696|5694|5678|5676|4107
1754636700000|2025-08-08 07:05:00|5692|5688|5682|5678|5692|5690|5682|5678|4484
1754637000000|2025-08-08 07:10:00|5680|5680|5694|5690|5696|5694|5680|5676|2577
1754637300000|2025-08-08 07:15:00|5692|5692|5694|5690|5694|5692|5686|5684|1036
1754637600000|2025-08-08 07:20:00|5696|5692|5694|5692|5696|5694|5694|5692|1136
1754637900000|2025-08-08 07:25:00|5696|5694|5702|5698|5704|5700|5694|5692|1241
1754638200000|2025-08-08 07:30:00|5704|5700|5708|5704|5714|5712|5704|5698|2673
1754638500000|2025-08-08 07:35:00|5706|5702|5700|5696|5708|5704|5698|5696|2026
1754638800000|2025-08-08 07:40:00|5698|5698|5700|5698|5702|5700|5698|5696|1903
1754639100000|2025-08-08 07:45:00|5702|5700|5706|5704|5706|5704|5700|5698|1636
1754639400000|2025-08-08 07:50:00|5704|5702|5704|5700|5708|5706|5700|5698|4240
1754639700000|2025-08-08 07:55:00|5706|5702|5704|5700|5706|5702|5702|5700|2390
1754640000000|2025-08-08 08:00:00|5702|5702|5702|5698|5706|5704|5700|5698|1518
1754640300000|2025-08-08 08:05:00|5704|5700|5702|5700|5706|5704|5702|5698|1543
1754640600000|2025-08-08 08:10:00|5704|5702|5706|5702|5706|5704|5704|5702|1658
1754640900000|2025-08-08 08:15:00|5704|5700|5700|5696|5706|5700|5698|5696|3154
1754641200000|2025-08-08 08:20:00|5702|5698|5706|5704|5708|5706|5700|5698|2547
1754641500000|2025-08-08 08:25:00|5704|5702|5696|5694|5706|5702|5696|5692|620
1754641800000|2025-08-08 08:30:00|5700|5692|5702|5698|5702|5700|5698|5692|1742
1754642100000|2025-08-08 08:35:00|5700|5700|5696|5694|5702|5700|5696|5694|1376
1754642400000|2025-08-08 08:40:00|5694|5692|5696|5694|5698|5694|5694|5692|1163
1754642700000|2025-08-08 08:45:00|5698|5692|5696|5694|5698|5696|5696|5692|1142
1754643000000|2025-08-08 08:50:00|5698|5696|5700|5698|5702|5700|5696|5694|2803
1754643300000|2025-08-08 08:55:00|5698|5696|5698|5696|5700|5698|5698|5696|208
1754643600000|2025-08-08 09:00:00|5700|5698|5702|5698|5704|5702|5698|5696|1264
1754643900000|2025-08-08 09:05:00|5700|5696|5698|5694|5700|5698|5696|5694|1753
1754644200000|2025-08-08 09:10:00|5700|5696|5702|5700|5702|5700|5698|5696|509
1754644500000|2025-08-08 09:15:00|5706|5702|5704|5702|5706|5704|5704|5700|1138
1754644800000|2025-08-08 09:20:00|5706|5704|5710|5708|5710|5708|5704|5702|1975
1754645100000|2025-08-08 09:25:00|5708|5706|5704|5702|5708|5708|5704|5700|2108
1754645400000|2025-08-08 09:30:00|5702|5700|5706|5702|5706|5704|5702|5700|1301
1754645700000|2025-08-08 09:35:00|5708|5704|5708|5706|5712|5710|5704|5702|520
1754646000000|2025-08-08 09:40:00|5710|5708|5714|5712|5716|5714|5708|5708|1884
1754646300000|2025-08-08 09:45:00|5716|5710|5716|5714|5716|5714|5710|5708|253
1754646600000|2025-08-08 09:50:00|5714|5712|5716|5712|5716|5714|5708|5706|534
1754646900000|2025-08-08 09:55:00|5718|5714|5720|5716|5720|5718|5718|5714|930
1754647200000|2025-08-08 10:00:00|5722|5718|5724|5722|5726|5724|5720|5718|1215
1754647500000|2025-08-08 10:05:00|5720|5718|5716|5714|5724|5720|5716|5714|1526
1754647800000|2025-08-08 10:10:00|5714|5712|5722|5720|5722|5720|5714|5712|838
1754648100000|2025-08-08 10:15:00|5724|5718|5726|5724|5726|5724|5722|5718|219
1754648400000|2025-08-08 10:20:00|5728|5726|5736|5732|5738|5734|5728|5726|720
1754648700000|2025-08-08 10:25:00|5738|5734|5736|5734|5740|5738|5736|5734|124
1754649000000|2025-08-08 10:30:00|5734|5730|5738|5736|5738|5736|5734|5730|5244
1754649300000|2025-08-08 10:35:00|5740|5738|5738|5736|5740|5738|5738|5736|1827
1754649600000|2025-08-08 10:40:00|5736|5734|5736|5734|5738|5736|5736|5734|2012
1754649900000|2025-08-08 10:45:00|5740|5738|5738|5736|5740|5738|5738|5736|579
1754650200000|2025-08-08 10:50:00|5740|5734|5736|5734|5740|5736|5736|5734|1060
1754650500000|2025-08-08 10:55:00|5734|5732|5738|5734|5738|5736|5734|5732|178
1754650800000|2025-08-08 11:00:00|5736|5732|5736|5734|5738|5736|5736|5732|889
1754651100000|2025-08-08 11:05:00|5734|5732|5730|5726|5734|5732|5726|5724|1143
1754651400000|2025-08-08 11:10:00|5732|5728|5726|5724|5736|5734|5726|5722|2305
1754651700000|2025-08-08 11:15:00|5724|5722|5722|5720|5724|5724|5720|5718|708
1754652000000|2025-08-08 11:20:00|5720|5718|5720|5718|5722|5720|5718|5716|769
1754652300000|2025-08-08 11:25:00|5718|5716|5712|5710|5718|5718|5712|5710|2323
1754652600000|2025-08-08 11:30:00|5710|5708|5714|5712|5716|5714|5710|5708|325
1754652900000|2025-08-08 11:35:00|5716|5710|5716|5712|5716|5714|5712|5710|1751
1754653200000|2025-08-08 11:40:00|5714|5714|5718|5716|5718|5716|5714|5712|1071
1754653500000|2025-08-08 11:45:00|5720|5718|5716|5712|5720|5718|5716|5712|189
1754653800000|2025-08-08 11:50:00|5714|5710|5710|5706|5716|5710|5710|5706|1269
1754654100000|2025-08-08 11:55:00|5708|5708|5712|5710|5714|5712|5708|5706|291
1754654400000|2025-08-08 12:00:00|5714|5712|5718|5716|5718|5716|5714|5712|1673
1754654700000|2025-08-08 12:05:00|5720|5718|5718|5714|5720|5718|5716|5714|1227
1754655000000|2025-08-08 12:10:00|5720|5716|5724|5722|5724|5722|5718|5716|1157
1754655300000|2025-08-08 12:15:00|5726|5724|5722|5720|5728|5726|5722|5720|1220
1754655600000|2025-08-08 12:20:00|5724|5718|5720|5716|5724|5718|5718|5716|1137
1754655900000|2025-08-08 12:25:00|5718|5718|5710|5708|5720|5718|5710|5708|1019
1754656200000|2025-08-08 12:30:00|5708|5706|5708|5706|5710|5708|5704|5702|1284
1754656500000|2025-08-08 12:35:00|5710|5708|5710|5708|5712|5708|5708|5706|1625
1754656800000|2025-08-08 12:40:00|5712|5710|5712|5710|5714|5712|5710|5708|1779
1754657100000|2025-08-08 12:45:00|5716|5714|5718|5716|5718|5716|5712|5710|997
1754657400000|2025-08-08 12:50:00|5716|5714|5720|5718|5720|5718|5716|5714|1126
1754657700000|2025-08-08 12:55:00|5724|5722|5726|5722|5726|5724|5724|5722|1371
1754658000000|2025-08-08 13:00:00|5728|5724|5726|5724|5728|5726|5722|5720|574
1754658300000|2025-08-08 13:05:00|5728|5726|5724|5720|5728|5726|5724|5720|1060
1754658600000|2025-08-08 13:10:00|5726|5722|5730|5728|5730|5728|5726|5722|937
1754658900000|2025-08-08 13:15:00|5732|5730|5730|5726|5734|5732|5728|5726|1584
1754659200000|2025-08-08 13:20:00|5732|5728|5728|5726|5732|5730|5728|5726|757
1754659500000|2025-08-08 13:25:00|5726|5724|5726|5724|5732|5730|5726|5724|1668
1754659800000|2025-08-08 13:30:00|5728|5726|5724|5722|5728|5726|5718|5716|4482
1754660100000|2025-08-08 13:35:00|5722|5720|5724|5720|5724|5722|5720|5718|470
1754660400000|2025-08-08 13:40:00|5722|5722|5724|5722|5724|5722|5720|5716|2474
1754660700000|2025-08-08 13:45:00|5726|5724|5718|5716|5728|5726|5716|5714|3086
1754661000000|2025-08-08 13:50:00|5716|5714|5720|5718|5724|5722|5716|5714|2290
1754661300000|2025-08-08 13:55:00|5722|5720|5724|5722|5726|5724|5720|5718|1325
1754661600000|2025-08-08 14:00:00|5726|5724|5730|5728|5730|5728|5722|5720|2795
1754661900000|2025-08-08 14:05:00|5728|5726|5762|5760|5770|5766|5728|5726|13859
1754662200000|2025-08-08 14:10:00|5760|5758|5758|5754|5764|5760|5754|5752|5760
1754662500000|2025-08-08 14:15:00|5756|5752|5744|5742|5756|5752|5740|5738|2430
1754662800000|2025-08-08 14:20:00|5742|5740|5744|5742|5746|5744|5738|5736|2381
1754663100000|2025-08-08 14:25:00|5742|5740|5754|5750|5754|5752|5742|5740|1323
1754663400000|2025-08-08 14:30:00|5752|5752|5754|5752|5754|5752|5750|5748|377
1754663700000|2025-08-08 14:35:00|5752|5750|5750|5748|5752|5750|5748|5746|1874
1754664000000|2025-08-08 14:40:00|5748|5746|5752|5748|5754|5752|5746|5744|1656
1754664300000|2025-08-08 14:45:00|5750|5750|5764|5760|5764|5762|5750|5750|1562
1754664600000|2025-08-08 14:50:00|5762|5758|5760|5758|5764|5762|5758|5756|3376
1754664900000|2025-08-08 14:55:00|5762|5760|5764|5760|5766|5764|5758|5756|3363
1754665200000|2025-08-08 15:00:00|5762|5762|5768|5766|5768|5766|5760|5758|3807
1754665500000|2025-08-08 15:05:00|5766|5764|5770|5768|5770|5768|5766|5764|1311
1754665800000|2025-08-08 15:10:00|5768|5766|5766|5764|5768|5766|5764|5762|939
1754666100000|2025-08-08 15:15:00|5764|5762|5774|5772|5776|5774|5764|5762|5819
1754666400000|2025-08-08 15:20:00|5772|5770|5774|5772|5774|5772|5770|5768|3010
1754666700000|2025-08-08 15:25:00|5772|5770|5762|5760|5774|5772|5760|5758|7973
1754895600000|2025-08-11 07:00:00|5788|5784|5786|5782|5802|5798|5784|5780|3731
1754895900000|2025-08-11 07:05:00|5782|5784|5758|5754|5784|5784|5754|5750|5660
1754896200000|2025-08-11 07:10:00|5756|5752|5758|5754|5764|5760|5752|5750|3180
1754896500000|2025-08-11 07:15:00|5764|5756|5718|5716|5764|5762|5718|5716|6524
1754896800000|2025-08-11 07:20:00|5720|5718|5728|5724|5736|5732|5708|5706|11251
1754897100000|2025-08-11 07:25:00|5730|5726|5732|5728|5734|5730|5718|5716|3600
1754897400000|2025-08-11 07:30:00|5736|5730|5726|5722|5736|5734|5724|5722|2656
1754897700000|2025-08-11 07:35:00|5728|5724|5720|5716|5730|5728|5716|5712|2266
1754898000000|2025-08-11 07:40:00|5718|5714|5714|5712|5718|5716|5706|5704|4393
1754898300000|2025-08-11 07:45:00|5716|5714|5700|5698|5718|5714|5700|5696|3782
1754898600000|2025-08-11 07:50:00|5698|5696|5700|5698|5706|5704|5692|5690|2529
1754898900000|2025-08-11 07:55:00|5698|5696|5694|5690|5700|5698|5692|5690|2786
1754899200000|2025-08-11 08:00:00|5692|5692|5690|5686|5694|5692|5682|5680|2317
1754899500000|2025-08-11 08:05:00|5688|5688|5688|5684|5696|5694|5678|5676|2182
1754899800000|2025-08-11 08:10:00|5686|5682|5678|5674|5688|5686|5676|5674|2704
1754900100000|2025-08-11 08:15:00|5676|5672|5696|5694|5696|5694|5674|5672|4624
1754900400000|2025-08-11 08:20:00|5692|5690|5688|5686|5696|5694|5684|5682|1908
1754900700000|2025-08-11 08:25:00|5692|5688|5696|5694|5696|5694|5690|5688|986
1754901000000|2025-08-11 08:30:00|5694|5692|5708|5706|5708|5706|5694|5690|718
1754901300000|2025-08-11 08:35:00|5710|5704|5704|5700|5710|5706|5702|5700|1083
1754901600000|2025-08-11 08:40:00|5706|5702|5704|5702|5706|5704|5698|5696|1421
1754901900000|2025-08-11 08:45:00|5706|5704|5698|5696|5706|5704|5698|5696|1194
1754902200000|2025-08-11 08:50:00|5700|5698|5696|5694|5704|5700|5690|5688|1226
1754902500000|2025-08-11 08:55:00|5698|5696|5700|5698|5700|5698|5694|5690|1000
1754902800000|2025-08-11 09:00:00|5698|5696|5700|5698|5700|5698|5696|5694|846
1754903100000|2025-08-11 09:05:00|5702|5700|5700|5696|5704|5702|5698|5694|1169
1754903400000|2025-08-11 09:10:00|5702|5698|5702|5700|5702|5700|5698|5694|450
1754903700000|2025-08-11 09:15:00|5704|5702|5708|5704|5708|5706|5704|5702|770
1754904000000|2025-08-11 09:20:00|5706|5706|5712|5710|5712|5710|5706|5704|1322
1754904300000|2025-08-11 09:25:00|5714|5712|5714|5710|5714|5712|5712|5710|1121
1754904600000|2025-08-11 09:30:00|5712|5712|5714|5712|5716|5714|5712|5710|2143
1754904900000|2025-08-11 09:35:00|5716|5714|5706|5704|5718|5716|5704|5702|1294
1754905200000|2025-08-11 09:40:00|5710|5706|5712|5708|5714|5712|5710|5706|265
1754905500000|2025-08-11 09:45:00|5710|5710|5714|5710|5720|5716|5710|5708|2225
1754905800000|2025-08-11 09:50:00|5712|5712|5710|5706|5714|5712|5710|5706|878
1754906100000|2025-08-11 09:55:00|5712|5708|5714|5710|5714|5712|5712|5706|778
1754906400000|2025-08-11 10:00:00|5712|5712|5716|5714|5718|5716|5712|5710|1934
1754906700000|2025-08-11 10:05:00|5714|5712|5718|5714|5720|5718|5712|5710|1670
1754907000000|2025-08-11 10:10:00|5716|5712|5714|5712|5716|5712|5708|5706|1133
1754907300000|2025-08-11 10:15:00|5716|5714|5714|5710|5716|5714|5714|5710|1117
1754907600000|2025-08-11 10:20:00|5716|5712|5720|5718|5722|5718|5714|5712|596
1754907900000|2025-08-11 10:25:00|5718|5716|5716|5712|5718|5716|5714|5712|522
1754908200000|2025-08-11 10:30:00|5714|5710|5710|5708|5714|5710|5710|5708|562
1754908500000|2025-08-11 10:35:00|5708|5706|5710|5706|5710|5708|5708|5706|703
1754908800000|2025-08-11 10:40:00|5712|5708|5714|5710|5714|5712|5712|5706|153
1754909100000|2025-08-11 10:45:00|5716|5712|5708|5706|5716|5714|5708|5706|1191
1754909400000|2025-08-11 10:50:00|5710|5708|5716|5712|5716|5714|5710|5708|1410
1754909700000|2025-08-11 10:55:00|5718|5714|5724|5720|5724|5722|5718|5714|1530
1754910000000|2025-08-11 11:00:00|5720|5718|5726|5722|5728|5724|5720|5716|1183
1754910300000|2025-08-11 11:05:00|5724|5724|5726|5722|5728|5726|5724|5722|1933
1754910600000|2025-08-11 11:10:00|5724|5720|5726|5724|5726|5724|5724|5720|365
1754910900000|2025-08-11 11:15:00|5728|5726|5728|5724|5730|5726|5726|5724|535
1754911200000|2025-08-11 11:20:00|5730|5726|5728|5726|5730|5726|5728|5724|570
1754911500000|2025-08-11 11:25:00|5730|5728|5734|5732|5734|5732|5728|5724|1252
1754911800000|2025-08-11 11:30:00|5736|5730|5734|5732|5740|5736|5732|5730|9378
1754912100000|2025-08-11 11:35:00|5738|5734|5738|5734|5738|5736|5736|5732|1084
1754912400000|2025-08-11 11:40:00|5740|5736|5742|5740|5742|5740|5738|5734|607
1754912700000|2025-08-11 11:45:00|5740|5738|5740|5738|5740|5740|5740|5738|273
1754913000000|2025-08-11 11:50:00|5742|5740|5744|5742|5744|5742|5740|5738|870
1754913300000|2025-08-11 11:55:00|5742|5740|5742|5738|5742|5742|5740|5738|1541
1754913600000|2025-08-11 12:00:00|5744|5740|5744|5742|5744|5742|5740|5738|1607
1754913900000|2025-08-11 12:05:00|5746|5744|5744|5742|5746|5744|5744|5742|832
1754914200000|2025-08-11 12:10:00|5746|5744|5746|5744|5750|5746|5744|5742|1950
1754914500000|2025-08-11 12:15:00|5748|5746|5744|5742|5750|5748|5742|5740|1102
1754914800000|2025-08-11 12:20:00|5742|5740|5742|5740|5744|5742|5742|5740|348
1754915100000|2025-08-11 12:25:00|5744||5742||5744||5742||517
1754915400000|2025-08-11 12:30:00|5740|5738|5742|5740|5742|5740|5738|5736|484
1754915700000|2025-08-11 12:35:00|5744|5738|5748|5746|5748|5746|5744|5738|582
1754916000000|2025-08-11 12:40:00|5750|5748|5750|5748|5752|5748|5748|5746|865
1754916300000|2025-08-11 12:45:00|5752|5750|5746|5744|5752|5750|5746|5744|755
1754916600000|2025-08-11 12:50:00|5744|5742|5744|5742|5748|5746|5744|5742|1417
1754916900000|2025-08-11 12:55:00|5746|5744|5742|5740|5748|5746|5742|5740|665
1754917200000|2025-08-11 13:00:00|5740|5738|5732|5730|5740|5740|5732|5730|1383
1754917500000|2025-08-11 13:05:00|5734|5728|5734|5730|5734|5732|5728|5726|1910
1754917800000|2025-08-11 13:10:00|5732|5732|5738|5736|5740|5738|5730|5728|772
1754918100000|2025-08-11 13:15:00|5736|5734|5734|5730|5736|5734|5732|5730|888
1754918400000|2025-08-11 13:20:00|5732|5728|5728|5726|5732|5730|5728|5726|1826
1754918700000|2025-08-11 13:25:00|5726|5724|5730|5728|5730|5728|5726|5724|919
1754919000000|2025-08-11 13:30:00|5732|5730|5724|5722|5734|5730|5720|5718|3924
1754919300000|2025-08-11 13:35:00|5726|5720|5732|5728|5736|5734|5726|5720|2786
1754919600000|2025-08-11 13:40:00|5730|5726|5738|5736|5740|5738|5728|5726|1881
1754919900000|2025-08-11 13:45:00|5740|5738|5740|5736|5744|5742|5738|5736|1716
1754920200000|2025-08-11 13:50:00|5738|5738|5742|5738|5742|5738|5734|5732|1759
1754920500000|2025-08-11 13:55:00|5740|5740|5740|5738|5746|5744|5740|5738|905
1754920800000|2025-08-11 14:00:00|5742|5740|5744|5742|5746|5744|5738|5736|1521
1754921100000|2025-08-11 14:05:00|5746|5744|5746|5744|5748|5744|5744|5742|2303
1754921400000|2025-08-11 14:10:00|5750|5746|5752|5750|5758|5756|5750|5746|4442
1754921700000|2025-08-11 14:15:00|5754|5752|5760|5756|5762|5760|5754|5752|1630
1754922000000|2025-08-11 14:20:00|5758|5758|5752|5748|5758|5758|5752|5748|899
1754922300000|2025-08-11 14:25:00|5750|5750|5754|5752|5754|5752|5750|5748|583
1754922600000|2025-08-11 14:30:00|5756|5754|5754|5752|5758|5754|5754|5752|1358
1754922900000|2025-08-11 14:35:00|5752|5750|5752|5750|5754|5752|5752|5750|2639
1754923200000|2025-08-11 14:40:00|5754|5752|5754|5752|5754|5752|5752|5750|559
1754923500000|2025-08-11 14:45:00|5752|5750|5756|5754|5756|5754|5750|5748|1243
1754923800000|2025-08-11 14:50:00|5758|5756|5758|5756|5760|5758|5758|5756|1066
1754924100000|2025-08-11 14:55:00|5760|5758|5764|5762|5766|5764|5760|5756|2753
1754924400000|2025-08-11 15:00:00|5762|5760|5748|5744|5762|5760|5742|5740|8412
1754924700000|2025-08-11 15:05:00|5746|5746|5750|5746|5754|5750|5744|5742|6131
1754925000000|2025-08-11 15:10:00|5752|5748|5752|5750|5756|5754|5752|5748|2458
1754925300000|2025-08-11 15:15:00|5754|5752|5756|5754|5758|5756|5754|5752|2784
1754925600000|2025-08-11 15:20:00|5758|5756|5754|5750|5758|5756|5752|5750|2103
1754925900000|2025-08-11 15:25:00|5752|5752|5756|5752|5758|5756|5752|5750|2675
1754982000000|2025-08-12 07:00:00|5774|5770|5790|5786|5796|5790|5774|5770|2384
1754982300000|2025-08-12 07:05:00|5786|5782|5792|5788|5792|5788|5778|5774|2976
1754982600000|2025-08-12 07:10:00|5790|5790|5800|5798|5800|5798|5790|5788|3951
1754982900000|2025-08-12 07:15:00|5798|5796|5798|5796|5802|5800|5796|5794|2785
1754983200000|2025-08-12 07:20:00|5802|5798|5800|5796|5804|5800|5794|5790|1528
1754983500000|2025-08-12 07:25:00|5802|5798|5810|5808|5812|5808|5800|5796|3631
1754983800000|2025-08-12 07:30:00|5806|5804|5806|5804|5810|5808|5804|5802|2532
1754984100000|2025-08-12 07:35:00|5808|5802|5812|5808|5812|5810|5808|5802|2459
1754984400000|2025-08-12 07:40:00|5814|5810|5820|5818|5820|5818|5814|5810|944
1754984700000|2025-08-12 07:45:00|5822|5820|5810|5808|5826|5824|5810|5806|4189
1754985000000|2025-08-12 07:50:00|5812|5806|5810|5808|5818|5816|5810|5806|2152
1754985300000|2025-08-12 07:55:00|5808|5806|5802|5798|5808|5806|5798|5796|1779
1754985600000|2025-08-12 08:00:00|5800|5800|5800|5796|5802|5800|5794|5792|2051
1754985900000|2025-08-12 08:05:00|5796|5794|5804|5802|5804|5802|5796|5794|1275
1754986200000|2025-08-12 08:10:00|5802|5800|5800|5796|5804|5802|5798|5796|1180
1754986500000|2025-08-12 08:15:00|5802|5798|5808|5806|5808|5806|5802|5798|1458
1754986800000|2025-08-12 08:20:00|5810|5804|5814|5812|5816|5812|5802|5798|1805
1754987100000|2025-08-12 08:25:00|5816|5814|5824|5820|5826|5824|5814|5812|2089
1754987400000|2025-08-12 08:30:00|5822|5822|5822|5820|5826|5824|5822|5820|1120
1754987700000|2025-08-12 08:35:00|5824|5822|5822|5820|5824|5822|5822|5820|2662
1754988000000|2025-08-12 08:40:00|5824|5822|5828|5826|5828|5826|5822|5820|1756
1754988300000|2025-08-12 08:45:00|5830|5828|5820|5818|5830|5828|5820|5818|3029
1754988600000|2025-08-12 08:50:00|5818|5816|5816|5814|5818|5816|5816|5814|817
1754988900000|2025-08-12 08:55:00|5814|5812|5818|5814|5818|5814|5814|5812|1138
1754989200000|2025-08-12 09:00:00|5816|5816|5820|5818|5820|5818|5816|5816|683
1754989500000|2025-08-12 09:05:00|5822|5820|5826|5824|5826|5824|5822|5820|688
1754989800000|2025-08-12 09:10:00|5824|5822|5822|5818|5826|5822|5820|5818|953
1754990100000|2025-08-12 09:15:00|5824|5820|5824|5822|5826|5824|5824|5820|1534
1754990400000|2025-08-12 09:20:00|5822|5820|5818|5814|5822|5820|5816|5814|491
1754990700000|2025-08-12 09:25:00|5816|5812|5816|5814|5816|5814|5816|5812|203
1754991000000|2025-08-12 09:30:00|5818|5816|5820|5816|5820|5818|5818|5816|2044
1754991300000|2025-08-12 09:35:00|5818|5818|5822|5820|5824|5822|5818|5818|778
1754991600000|2025-08-12 09:40:00|5820|5818|5824|5820|5824|5822|5820|5818|1354
1754991900000|2025-08-12 09:45:00|5822|5822|5820|5818|5822|5822|5820|5816|3006
1754992200000|2025-08-12 09:50:00|5822|5820|5820|5818|5822|5820|5820|5818|878
1754992500000|2025-08-12 09:55:00|5822|5820|5816|5814|5822|5820|5810|5806|6891
1754992800000|2025-08-12 10:00:00|5814|5812|5818|5816|5820|5818|5812|5810|1658
1754993100000|2025-08-12 10:05:00|5820|5810|5808|5804|5820|5810|5808|5804|1153
1754993400000|2025-08-12 10:10:00|5806|5806|5810|5808|5810|5808|5802|5800|3640
1754993700000|2025-08-12 10:15:00|5808|5806|5810|5808|5810|5808|5804|5802|602
1754994000000|2025-08-12 10:20:00|5808|5806|5810|5808|5810|5808|5808|5806|592
1754994300000|2025-08-12 10:25:00|5808|5806|5810|5808|5812|5808|5808|5806|744
1754994600000|2025-08-12 10:30:00|5812|5810|5816|5812|5816|5814|5812|5810|1353
1754994900000|2025-08-12 10:35:00|5818|5814|5818|5816|5818|5816|5816|5812|1261
1754995200000|2025-08-12 10:40:00|5820|5814|5822|5820|5822|5820|5820|5814|136
1754995500000|2025-08-12 10:45:00|5820|5818|5820|5816|5822|5820|5818|5816|991
1754995800000|2025-08-12 10:50:00|5818|5818|5820|5816|5820|5818|5818|5816|260
1754996100000|2025-08-12 10:55:00|5818|5818|5818|5816|5818|5818|5816|5814|488
1754996400000|2025-08-12 11:00:00|5816|5814|5820|5818|5820|5818|5814|5812|1579
1754996700000|2025-08-12 11:05:00|5822|5820|5818|5816|5824|5822|5818|5816|934
1754997000000|2025-08-12 11:10:00|5820|5818|5822|5820|5824|5822|5820|5818|612
1754997300000|2025-08-12 11:15:00|5824|5814|5816|5814|5824|5814|5814|5810|3627
1754997600000|2025-08-12 11:20:00|5820|5812|5820|5818|5820|5818|5816|5812|988
1754997900000|2025-08-12 11:25:00|5818|5816|5818|5816|5818|5818|5816|5814|634
1754998200000|2025-08-12 11:30:00|5820|5818|5814|5810|5820|5818|5812|5808|680
1754998500000|2025-08-12 11:35:00|5816|5812|5814|5810|5816|5812|5812|5810|535
1754998800000|2025-08-12 11:40:00|5812|5812|5816|5814|5816|5814|5812|5812|1008
1754999100000|2025-08-12 11:45:00|5814|5812|5816|5814|5818|5816|5814|5812|1230
1754999400000|2025-08-12 11:50:00|5818|5816|5820|5818|5820|5818|5818|5816|145
1754999700000|2025-08-12 11:55:00|5822|5816|5820|5816|5822|5818|5818|5816|1493
1755000000000|2025-08-12 12:00:00|5818|5814|5818|5816|5818|5816|5816|5814|554
1755000300000|2025-08-12 12:05:00|5816|5814|5820|5818|5820|5818|5816|5814|552
1755000600000|2025-08-12 12:10:00|5824|5822|5826|5824|5826|5824|5822|5820|1352
1755000900000|2025-08-12 12:15:00|5824|5822|5824|5822|5826|5824|5824|5822|348
1755001200000|2025-08-12 12:20:00|5822|5820|5826|5824|5826|5824|5822|5820|1271
1755001500000|2025-08-12 12:25:00|5824|5822|5826|5822|5828|5824|5824|5822|278
1755001800000|2025-08-12 12:30:00|5832|5828|5830|5826|5834|5832|5824|5822|5343
1755002100000|2025-08-12 12:35:00|5828|5828|5834|5832|5836|5834|5828|5826|514
1755002400000|2025-08-12 12:40:00|5832|5830|5834|5830|5834|5832|5832|5830|2115
1755002700000|2025-08-12 12:45:00|5832|5832|5836|5834|5836|5834|5832|5832|428
1755003000000|2025-08-12 12:50:00|5838|5836|5840|5838|5840|5838|5836|5834|1469
1755003300000|2025-08-12 12:55:00|5844|5840|5846|5844|5850|5848|5844|5840|4553
1755003600000|2025-08-12 13:00:00|5848|5842|5846|5844|5848|5844|5844|5842|1443
1755003900000|2025-08-12 13:05:00|5844|5842|5848|5846|5850|5848|5844|5842|2020
1755004200000|2025-08-12 13:10:00|5850|5848|5846|5844|5852|5850|5844|5840|5481
1755004500000|2025-08-12 13:15:00|5848|5842|5842|5840|5850|5848|5842|5840|2653
1755004800000|2025-08-12 13:20:00|5844|5838|5850|5846|5850|5846|5844|5838|1234
1755005100000|2025-08-12 13:25:00|5848|5848|5846|5842|5852|5850|5844|5842|2318
1755005400000|2025-08-12 13:30:00|5848|5846|5850|5848|5850|5848|5842|5838|1723
1755005700000|2025-08-12 13:35:00|5852|5850|5848|5844|5854|5852|5846|5844|2112
1755006000000|2025-08-12 13:40:00|5850|5846|5850|5848|5856|5854|5848|5844|3544
1755006300000|2025-08-12 13:45:00|5848|5846|5848|5846|5854|5852|5842|5840|4253
1755006600000|2025-08-12 13:50:00|5850|5848|5850|5848|5854|5852|5850|5846|2882
1755006900000|2025-08-12 13:55:00|5848|5846|5842|5840|5850|5846|5842|5840|1440
1755007200000|2025-08-12 14:00:00|5844|5838|5842|5838|5844|5840|5838|5836|2328
1755007500000|2025-08-12 14:05:00|5840|5840|5844|5842|5846|5844|5840|5840|1747
1755007800000|2025-08-12 14:10:00|5842|5840|5838|5836|5842|5840|5838|5836|2193
1755008100000|2025-08-12 14:15:00|5840|5838|5834|5832|5840|5838|5834|5832|1376
1755008400000|2025-08-12 14:20:00|5832|5830|5832|5830|5832|5832|5832|5830|1158
1755008700000|2025-08-12 14:25:00|5830|5828|5842|5840|5842|5840|5830|5828|1122
1755009000000|2025-08-12 14:30:00|5844|5838|5844|5842|5846|5844|5842|5838|914
1755009300000|2025-08-12 14:35:00|5846|5844|5844|5842|5846|5844|5844|5842|399
1755009600000|2025-08-12 14:40:00|5842|5840|5842|5840|5848|5844|5840|5838|2224
1755009900000|2025-08-12 14:45:00|5844|5838|5844|5840|5844|5842|5838|5836|2699
1755010200000|2025-08-12 14:50:00|5842|5842|5840|5838|5844|5842|5838|5836|1877
1755010500000|2025-08-12 14:55:00|5838|5836|5834|5830|5838|5836|5830|5826|1631
1755010800000|2025-08-12 15:00:00|5832|5832|5834|5832|5834|5832|5828|5826|1951
1755011100000|2025-08-12 15:05:00|5836|5834|5838|5836|5838|5836|5834|5832|2664
1755011400000|2025-08-12 15:10:00|5836|5834|5834|5830|5836|5834|5830|5828|2303
1755011700000|2025-08-12 15:15:00||5832||5832||5832||5832|2223
1755012000000|2025-08-12 15:20:00|5836|5834|5844|5842|5844|5842|5834|5832|3271
1755012300000|2025-08-12 15:25:00|5842|5840|5840|5838|5842|5840|5840|5838|929
1755068400000|2025-08-13 07:00:00|5830|5824|5838|5836|5838|5836|5818|5814|1804
1755068700000|2025-08-13 07:05:00|5834|5834|5834|5830|5834|5834|5826|5822|2366
1755069000000|2025-08-13 07:10:00|5836|5832|5846|5842|5846|5842|5834|5830|1523
1755069300000|2025-08-13 07:15:00|5848|5844|5838|5836|5848|5844|5838|5836|1219
1755069600000|2025-08-13 07:20:00|5840|5838|5846|5844|5846|5844|5838|5834|1711
1755069900000|2025-08-13 07:25:00|5844|5842|5840|5836|5846|5844|5840|5836|3029
1755070200000|2025-08-13 07:30:00|5838|5838|5834|5832|5840|5838|5832|5830|1564
1755070500000|2025-08-13 07:35:00|5832|5830|5818|5814|5832|5830|5818|5814|3040
1755070800000|2025-08-13 07:40:00|5820|5816|5812|5808|5820|5816|5806|5802|2891
1755071100000|2025-08-13 07:45:00|5808|5806|5802|5800|5812|5808|5798|5794|2685
1755071400000|2025-08-13 07:50:00|5800|5798|5798|5794|5802|5800|5796|5794|2947
1755071700000|2025-08-13 07:55:00|5794|5792|5792|5790|5802|5800|5790|5788|2436
1755072000000|2025-08-13 08:00:00|5790|5788|5788|5786|5790|5788|5782|5780|2722
1755072300000|2025-08-13 08:05:00|5786|5784|5798|5796|5798|5796|5786|5784|2859
1755072600000|2025-08-13 08:10:00|5796|5794|5798|5794|5798|5796|5792|5790|1905
1755072900000|2025-08-13 08:15:00|5800|5796|5792|5788|5800|5798|5790|5786|1491
1755073200000|2025-08-13 08:20:00|5794|5790|5790|5786|5794|5792|5788|5786|1152
1755073500000|2025-08-13 08:25:00|5788|5788|5794|5790|5794|5790|5788|5786|1377
1755073800000|2025-08-13 08:30:00|5792|5788|5796|5794|5796|5794|5786|5784|1420
1755074100000|2025-08-13 08:35:00|5802|5798|5796|5794|5804|5802|5796|5792|2699
1755074400000|2025-08-13 08:40:00|5794|5792|5804|5802|5804|5802|5794|5792|2057
1755074700000|2025-08-13 08:45:00|5802|5800|5802|5800|5804|5800|5800|5798|1471
1755075000000|2025-08-13 08:50:00|5804|5802|5802|5800|5804|5802|5798|5796|1637
1755075300000|2025-08-13 08:55:00|5804|5802|5798|5796|5804|5802|5798|5796|1410
1755075600000|2025-08-13 09:00:00|5800|5798|5798|5796|5800|5798|5798|5796|1827
1755075900000|2025-08-13 09:05:00|5796|5794|5794|5792|5796|5794|5790|5788|1863
1755076200000|2025-08-13 09:10:00|5796|5794|5790|5786|5798|5794|5786|5784|1828
1755076500000|2025-08-13 09:15:00|5788|5784|5792|5790|5792|5790|5784|5782|994
1755076800000|2025-08-13 09:20:00|5794|5788|5796|5794|5796|5794|5794|5788|677
1755077100000|2025-08-13 09:25:00|5794|5792|5798|5794|5798|5796|5794|5792|1048
1755077400000|2025-08-13 09:30:00|5796|5792|5792|5788|5798|5794|5790|5788|2366
1755077700000|2025-08-13 09:35:00|5790|5790|5792|5788|5792|5790|5790|5788|1809
1755078000000|2025-08-13 09:40:00|5790|5790|5792|5788|5794|5792|5790|5788|714
1755078300000|2025-08-13 09:45:00|5790|5786|5786|5784|5790|5786|5786|5784|1279
1755078600000|2025-08-13 09:50:00|5784|5782|5786|5784|5786|5784|5784|5782|1263
1755078900000|2025-08-13 09:55:00|5788|5786|5780|5776|5788|5786|5776|5774|3433
1755079200000|2025-08-13 10:00:00|5782|5778|5780|5778|5782|5778|5778|5776|1104
1755079500000|2025-08-13 10:05:00|5782|5776|5780|5778|5782|5778|5780|5776|1433
1755079800000|2025-08-13 10:10:00|5778|5776|5782|5780|5782|5780|5778|5776|836
1755080100000|2025-08-13 10:15:00|5784|5782|5776|5774|5784|5782|5776|5774|793
1755080400000|2025-08-13 10:20:00|5774|5772|5766|5764|5774|5772|5764|5762|251
1755080700000|2025-08-13 10:25:00|5762|5760|5762|5760|5764|5760|5760|5758|592
1755081000000|2025-08-13 10:30:00|5764|5762|5768|5764|5768|5766|5764|5762|1788
1755081300000|2025-08-13 10:35:00|5770|5766|5770|5768|5772|5770|5770|5766|1378
1755081600000|2025-08-13 10:40:00|5772|5770|5776|5774|5776|5774|5772|5770|394
1755081900000|2025-08-13 10:45:00|5778|5776|5780|5776|5780|5778|5778|5776|939
1755082200000|2025-08-13 10:50:00|5778|5774|5778|5776|5780|5778|5776|5774|683
1755082500000|2025-08-13 10:55:00|5776|5774|5778|5774|5778|5776|5776|5774|2044
1755082800000|2025-08-13 11:00:00|5776|5772|5770|5768|5780|5778|5770|5768|1525
1755083100000|2025-08-13 11:05:00|5772|5770|5774|5770|5776|5774|5770|5768|2038
1755083400000|2025-08-13 11:10:00|5772|5772|5768|5766|5772|5772|5768|5766|1859
1755083700000|2025-08-13 11:15:00|5770|5768|5768|5766|5772|5770|5768|5766|608
1755084000000|2025-08-13 11:20:00|5770||5768||5770||5768||617
1755084300000|2025-08-13 11:25:00|5770|5768|5770|5768|5770|5768|5768|5766|1499
1755084600000|2025-08-13 11:30:00|5772|5770|5780|5776|5782|5780|5768|5766|1658
1755084900000|2025-08-13 11:35:00|5782|5778|5778|5774|5784|5782|5776|5774|6212
1755085200000|2025-08-13 11:40:00|5776|5776|5778|5776|5778|5776|5774|5772|6020
1755085500000|2025-08-13 11:45:00|5780|5778|5784|5782|5784|5782|5778|5776|2043
1755085800000|2025-08-13 11:50:00|5786|5780|5788|5786|5790|5788|5786|5780|1184
1755086100000|2025-08-13 11:55:00|5790|5788|5794|5790|5796|5792|5790|5788|856
1755086400000|2025-08-13 12:00:00|5796|5792|5794|5792|5796|5794|5794|5790|2967
1755086700000|2025-08-13 12:05:00|5796|5794|5792|5790|5796|5794|5792|5790|1806
1755087000000|2025-08-13 12:10:00|5794|5792|5800|5796|5800|5796|5792|5790|1530
1755087300000|2025-08-13 12:15:00|5798|5798|5800|5798|5800|5798|5798|5796|910
1755087600000|2025-08-13 12:20:00|5802|5800|5802|5800|5802|5800|5802|5800|27
1755087900000|2025-08-13 12:25:00|5804|5802|5800|5798|5804|5802|5798|5794|996
1755088200000|2025-08-13 12:30:00|5804|5796|5812|5810|5812|5810|5804|5796|1405
1755088500000|2025-08-13 12:35:00|5810|5808|5812|5810|5812|5810|5810|5806|2058
1755088800000|2025-08-13 12:40:00|5814|5812|5812|5810|5814|5812|5812|5810|797
1755089100000|2025-08-13 12:45:00|5814|5808|5806|5804|5814|5808|5804|5800|2187
1755089400000|2025-08-13 12:50:00|5804|5802|5810|5806|5810|5808|5804|5802|1992
1755089700000|2025-08-13 12:55:00|5808|5808|5808|5806|5810|5808|5808|5806|1564
1755090000000|2025-08-13 13:00:00|5810|5808|5812|5810|5812|5810|5808|5808|1326
1755090300000|2025-08-13 13:05:00|5814|5812|5806|5804|5814|5812|5804|5800|2089
1755090600000|2025-08-13 13:10:00|5804|5802|5804|5800|5804|5802|5802|5800|1298
1755090900000|2025-08-13 13:15:00|5802|5802|5802|5800|5804|5802|5798|5796|1574
1755091200000|2025-08-13 13:20:00|5804|5802|5802|5798|5804|5802|5800|5798|2167
1755091500000|2025-08-13 13:25:00|5800|5800|5802|5798|5802|5800|5800|5798|2601
1755091800000|2025-08-13 13:30:00|5804|5800|5796|5794|5804|5802|5796|5794|1944
1755092100000|2025-08-13 13:35:00|5798|5796|5798|5796|5800|5798|5796|5794|4777
1755092400000|2025-08-13 13:40:00|5800|5798|5798|5796|5800|5798|5798|5796|1870
1755092700000|2025-08-13 13:45:00|5796|5794|5796|5794|5798|5794|5792|5788|2774
1755093000000|2025-08-13 13:50:00|5794|5792|5790|5788|5796|5794|5788|5786|2437
1755093300000|2025-08-13 13:55:00|5788|5786|5784|5782|5790|5788|5782|5780|1054
1755093600000|2025-08-13 14:00:00|5786|5784|5786|5784|5788|5786|5784|5782|2282
1755093900000|2025-08-13 14:05:00|5784|5782|5786|5782|5788|5786|5784|5780|2671
1755094200000|2025-08-13 14:10:00|5788|5784|5784|5782|5792|5790|5780|5776|3307
1755094500000|2025-08-13 14:15:00|5786|5784|5794|5792|5794|5792|5786|5782|2062
1755094800000|2025-08-13 14:20:00|5796|5794|5794|5790|5800|5798|5792|5790|1578
1755095100000|2025-08-13 14:25:00|5792|5792|5788|5786|5794|5792|5788|5786|2159
1755095400000|2025-08-13 14:30:00|5786|5784|5784|5782|5788|5786|5784|5782|2666
1755095700000|2025-08-13 14:35:00|5786|5784|5782|5780|5786|5784|5782|5780|2128
1755096000000|2025-08-13 14:40:00|5778|5776|5788|5786|5788|5786|5778|5774|2176
1755096300000|2025-08-13 14:45:00|5786|5784|5784|5782|5786|5784|5778|5776|5061
1755096600000|2025-08-13 14:50:00|5782|5780|5778|5776|5784|5782|5776|5774|2948
1755096900000|2025-08-13 14:55:00|5780|5778|5782|5780|5782|5780|5780|5778|2148
1755097200000|2025-08-13 15:00:00|5780|5776|5782|5780|5782|5780|5778|5776|4925
1755097500000|2025-08-13 15:05:00|5780|5778|5782|5778|5782|5780|5778|5776|2651
1755097800000|2025-08-13 15:10:00|5784|5780|5778|5776|5784|5782|5778|5776|2456
1755098100000|2025-08-13 15:15:00|5780|5778|5776|5774|5780|5778|5774|5772|4604
1755098400000|2025-08-13 15:20:00|5778|5776|5790|5788|5792|5788|5778|5774|2424
1755098700000|2025-08-13 15:25:00|5792|5786|5790|5786|5794|5792|5790|5786|3982
1755154800000|2025-08-14 07:00:00|5778|5774|5802|5796|5802|5796|5778|5774|2569
1755155100000|2025-08-14 07:05:00|5800|5798|5808|5804|5808|5806|5800|5796|865
1755155400000|2025-08-14 07:10:00|5806|5802|5806|5802|5810|5808|5804|5800|1317
1755155700000|2025-08-14 07:15:00|5804|5804|5808|5806|5808|5806|5804|5802|783
1755156000000|2025-08-14 07:20:00|5810|5810|5808|5806|5814|5810|5802|5800|1613
1755156300000|2025-08-14 07:25:00|5806|5804|5812|5808|5814|5810|5806|5804|1184
1755156600000|2025-08-14 07:30:00|5810|5806|5814|5810|5814|5810|5806|5804|1977
1755156900000|2025-08-14 07:35:00|5812|5808|5810|5806|5816|5814|5810|5806|1141
1755157200000|2025-08-14 07:40:00|5808|5802|5804|5802|5808|5806|5804|5800|1382
1755157500000|2025-08-14 07:45:00|5806|5804|5812|5810|5816|5814|5806|5804|2056
1755157800000|2025-08-14 07:50:00|5814|5812|5812|5810|5814|5812|5810|5808|1426
1755158100000|2025-08-14 07:55:00|5810|5808|5814|5812|5814|5812|5806|5804|1009
1755158400000|2025-08-14 08:00:00|5816|5814|5820|5818|5820|5818|5814|5812|1085
1755158700000|2025-08-14 08:05:00|5822|5816|5814|5810|5824|5820|5812|5810|777
1755159000000|2025-08-14 08:10:00|5812|5808|5816|5812|5818|5814|5812|5808|1425
1755159300000|2025-08-14 08:15:00|5818|5814|5820|5816|5822|5820|5816|5814|1476
1755159600000|2025-08-14 08:20:00|5822|5818|5824|5822|5824|5822|5820|5818|998
1755159900000|2025-08-14 08:25:00|5826|5824|5834|5832|5836|5832|5826|5824|1320
1755160200000|2025-08-14 08:30:00|5832|5830|5838|5836|5840|5838|5832|5830|2388
1755160500000|2025-08-14 08:35:00|5834|5834|5832|5828|5836|5834|5830|5828|915
1755160800000|2025-08-14 08:40:00|5830|5826|5828|5826|5832|5828|5828|5826|506
1755161100000|2025-08-14 08:45:00|5830|5822|5826|5824|5830|5824|5824|5822|445
1755161400000|2025-08-14 08:50:00|5828|5826|5830|5828|5830|5828|5826|5824|2382
1755161700000|2025-08-14 08:55:00|5828|5826|5828|5826|5830|5826|5826|5824|645
1755162000000|2025-08-14 09:00:00|5826|5824|5828|5826|5830|5826|5824|5822|1010
1755162300000|2025-08-14 09:05:00|5830|5824|5828|5826|5830|5826|5826|5824|2496
1755162600000|2025-08-14 09:10:00|5826|5824|5822|5818|5828|5826|5820|5818|1179
1755162900000|2025-08-14 09:15:00||5820||5820||5820||5820|731
1755163200000|2025-08-14 09:20:00|5820|5818|5820|5818|5822|5818|5818|5816|2186
1755163500000|2025-08-14 09:25:00|5822|5820|5818|5816|5822|5820|5818|5816|128
1755163800000|2025-08-14 09:30:00|5816|5814|5812|5810|5818|5816|5812|5808|2441
1755164100000|2025-08-14 09:35:00|5810|5808|5810|5806|5812|5810|5808|5806|1764
1755164400000|2025-08-14 09:40:00|5808|5808|5814|5810|5814|5810|5808|5806|1785
1755164700000|2025-08-14 09:45:00|5816|5812|5816|5814|5820|5818|5816|5812|1003
1755165000000|2025-08-14 09:50:00|5814|5812|5814|5812|5814|5814|5814|5810|935
1755165300000|2025-08-14 09:55:00|5812|5810|5812|5808|5814|5810|5810|5808|1086
1755165600000|2025-08-14 10:00:00|5814|5810|5818|5816|5818|5816|5810|5808|2020
1755165900000|2025-08-14 10:05:00|5820|5818|5828|5826|5830|5826|5820|5818|972
1755166200000|2025-08-14 10:10:00|5830|5824|5830|5828|5832|5830|5830|5824|644
1755166500000|2025-08-14 10:15:00|5832|5830|5834|5832|5834|5832|5832|5830|2246
1755166800000|2025-08-14 10:20:00|5832|5830|5824|5822|5834|5830|5824|5822|830
1755167100000|2025-08-14 10:25:00|5822|5820|5818|5816|5824|5822|5818|5816|553
1755167400000|2025-08-14 10:30:00|5816|5814|5814|5810|5816|5814|5812|5810|698
1755167700000|2025-08-14 10:35:00|5812|5812|5820|5816|5820|5816|5812|5812|682
1755168000000|2025-08-14 10:40:00|5818|5818|5816|5814|5820|5818|5814|5812|396
1755168300000|2025-08-14 10:45:00|5818|5816|5816|5814|5818|5816|5816|5814|720
1755168600000|2025-08-14 10:50:00|5818|5816|5820|5816|5820|5816|5816|5814|179
1755168900000|2025-08-14 10:55:00|5818|5818|5822|5820|5822|5820|5818|5818|574
1755169200000|2025-08-14 11:00:00|5824|5822|5826|5824|5828|5824|5820|5818|2462
1755169500000|2025-08-14 11:05:00|5828|5826|5828|5826|5830|5826|5826|5824|294
1755169800000|2025-08-14 11:10:00|5830|5828|5830|5826|5832|5830|5828|5826|1275
1755170100000|2025-08-14 11:15:00|5832|5828|5832|5830|5834|5832|5830|5826|712
1755170400000|2025-08-14 11:20:00|5834|5832|5832|5830|5834|5832|5832|5828|366
1755170700000|2025-08-14 11:25:00|5830|5828|5834|5832|5836|5834|5830|5828|2028
1755171000000|2025-08-14 11:30:00|5836|5834|5834|5832|5836|5834|5834|5832|1731
1755171300000|2025-08-14 11:35:00|5830|5828|5822|5818|5830|5828|5822|5818|2011
1755171600000|2025-08-14 11:40:00|5820|5820|5826|5824|5830|5826|5820|5818|2238
1755171900000|2025-08-14 11:45:00|5824|5822|5826|5822|5826|5822|5824|5822|637
1755172200000|2025-08-14 11:50:00|5824|5820|5820|5818|5826|5820|5820|5818|1082
1755172500000|2025-08-14 11:55:00|5818|5816|5826|5824|5826|5824|5818|5816|643
1755172800000|2025-08-14 12:00:00|5824|5822|5824|5822|5828|5826|5824|5822|723
1755173100000|2025-08-14 12:05:00|5826|5824|5822|5820|5826|5824|5822|5820|1325
1755173400000|2025-08-14 12:10:00|5824|5818|5822|5820|5824|5820|5820|5818|370
1755173700000|2025-08-14 12:15:00|5820|5818|5820|5818|5822|5820|5818|5816|950
1755174000000|2025-08-14 12:20:00|5818|5816|5818|5816|5820|5818|5818|5816|209
1755174300000|2025-08-14 12:25:00|5816|5814|5806|5804|5816|5814|5806|5804|745
1755174600000|2025-08-14 12:30:00|5804|5802|5808|5804|5808|5806|5798|5794|2565
1755174900000|2025-08-14 12:35:00|5804|5802|5804|5802|5806|5802|5802|5800|1442
1755175200000|2025-08-14 12:40:00|5806|5804|5808|5804|5812|5808|5806|5802|1105
1755175500000|2025-08-14 12:45:00|5806|5802|5802|5800|5806|5804|5802|5800|1165
1755175800000|2025-08-14 12:50:00|5804|5802|5808|5806|5808|5806|5804|5802|876
1755176100000|2025-08-14 12:55:00|5810|5808|5810|5808|5810|5808|5806|5804|1153
1755176400000|2025-08-14 13:00:00|5812|5806|5808|5806|5812|5808|5808|5806|593
1755176700000|2025-08-14 13:05:00|5810|5808|5822|5820|5822|5820|5810|5808|1207
1755177000000|2025-08-14 13:10:00|5824|5822|5826|5824|5826|5824|5824|5820|1253
1755177300000|2025-08-14 13:15:00|5828|5826|5832|5830|5832|5830|5824|5822|1333
1755177600000|2025-08-14 13:20:00|5834|5832|5834|5832|5836|5834|5834|5830|44
1755177900000|2025-08-14 13:25:00|5836|5834|5836|5834|5838|5836|5836|5834|676
1755178200000|2025-08-14 13:30:00|5838|5832|5846|5844|5846|5844|5836|5832|1785
1755178500000|2025-08-14 13:35:00|5848|5842|5850|5848|5850|5848|5844|5842|2293
1755178800000|2025-08-14 13:40:00|5848|5846|5848|5846|5850|5848|5848|5846|1874
1755179100000|2025-08-14 13:45:00|5850|5848|5850|5846|5852|5850|5848|5846|1703
1755179400000|2025-08-14 13:50:00|5852|5848|5850|5848|5854|5852|5850|5846|1891
1755179700000|2025-08-14 13:55:00|5852|5850|5856|5854|5858|5856|5852|5850|1063
1755180000000|2025-08-14 14:00:00|5858|5856|5856|5854|5858|5856|5850|5848|935
1755180300000|2025-08-14 14:05:00|5854|5852|5854|5850|5858|5856|5852|5850|486
1755180600000|2025-08-14 14:10:00|5852|5852|5852|5848|5854|5852|5850|5848|317
1755180900000|2025-08-14 14:15:00|5850|5850|5850|5848|5854|5852|5850|5848|1348
1755181200000|2025-08-14 14:20:00|5852|5850|5852|5848|5856|5854|5850|5848|1077
1755181500000|2025-08-14 14:25:00|5850|5850|5858|5856|5860|5858|5850|5850|626
1755181800000|2025-08-14 14:30:00|5860|5858|5856|5854|5860|5858|5856|5854|1591
1755182100000|2025-08-14 14:35:00|5854|5852|5854|5852|5854|5852|5852|5850|871
1755182400000|2025-08-14 14:40:00|5856|5854|5854|5852|5856|5854|5852|5850|1486
1755182700000|2025-08-14 14:45:00|5856|5854|5854|5852|5858|5856|5854|5852|1634
1755183000000|2025-08-14 14:50:00|5852|5850|5846|5844|5852|5850|5846|5844|1656
1755183300000|2025-08-14 14:55:00|5844|5842|5840|5838|5844|5842|5840|5838|688
1755183600000|2025-08-14 15:00:00|5842|5840|5850|5848|5850|5848|5842|5840|2765
1755183900000|2025-08-14 15:05:00|5852|5850|5848|5846|5852|5850|5848|5846|2403
1755184200000|2025-08-14 15:10:00|5850|5848|5846|5844|5850|5848|5844|5842|5083
1755184500000|2025-08-14 15:15:00|5844|5842|5838|5836|5844|5842|5838|5836|2961
1755184800000|2025-08-14 15:20:00|5840|5838|5836|5834|5842|5840|5836|5834|4831
1755185100000|2025-08-14 15:25:00|5834|5832|5838|5834|5838|5836|5830|5828|6274
1755154800000|2025-08-14 07:00:00|5778|5774|5802|5796|5802|5796|5778|5774|2569
1755155100000|2025-08-14 07:05:00|5800|5798|5808|5804|5808|5806|5800|5796|865
1755155400000|2025-08-14 07:10:00|5806|5802|5806|5802|5810|5808|5804|5800|1317
1755155700000|2025-08-14 07:15:00|5804|5804|5808|5806|5808|5806|5804|5802|783
1755156000000|2025-08-14 07:20:00|5810|5810|5808|5806|5814|5810|5802|5800|1613
1755156300000|2025-08-14 07:25:00|5806|5804|5812|5808|5814|5810|5806|5804|1184
1755156600000|2025-08-14 07:30:00|5810|5806|5814|5810|5814|5810|5806|5804|1977
1755156900000|2025-08-14 07:35:00|5812|5808|5810|5806|5816|5814|5810|5806|1141
1755157200000|2025-08-14 07:40:00|5808|5802|5804|5802|5808|5806|5804|5800|1382
1755157500000|2025-08-14 07:45:00|5806|5804|5812|5810|5816|5814|5806|5804|2056
1755157800000|2025-08-14 07:50:00|5814|5812|5812|5810|5814|5812|5810|5808|1426
1755158100000|2025-08-14 07:55:00|5810|5808|5814|5812|5814|5812|5806|5804|1009
1755158400000|2025-08-14 08:00:00|5816|5814|5820|5818|5820|5818|5814|5812|1085
1755158700000|2025-08-14 08:05:00|5822|5816|5814|5810|5824|5820|5812|5810|777
1755159000000|2025-08-14 08:10:00|5812|5808|5816|5812|5818|5814|5812|5808|1425
1755159300000|2025-08-14 08:15:00|5818|5814|5820|5816|5822|5820|5816|5814|1476
1755159600000|2025-08-14 08:20:00|5822|5818|5824|5822|5824|5822|5820|5818|998
1755159900000|2025-08-14 08:25:00|5826|5824|5834|5832|5836|5832|5826|5824|1320
1755160200000|2025-08-14 08:30:00|5832|5830|5838|5836|5840|5838|5832|5830|2388
1755160500000|2025-08-14 08:35:00|5834|5834|5832|5828|5836|5834|5830|5828|915
1755160800000|2025-08-14 08:40:00|5830|5826|5828|5826|5832|5828|5828|5826|506
1755161100000|2025-08-14 08:45:00|5830|5822|5826|5824|5830|5824|5824|5822|445
1755161400000|2025-08-14 08:50:00|5828|5826|5830|5828|5830|5828|5826|5824|2382
1755161700000|2025-08-14 08:55:00|5828|5826|5828|5826|5830|5826|5826|5824|645
1755162000000|2025-08-14 09:00:00|5826|5824|5828|5826|5830|5826|5824|5822|1010
1755162300000|2025-08-14 09:05:00|5830|5824|5828|5826|5830|5826|5826|5824|2496
1755162600000|2025-08-14 09:10:00|5826|5824|5822|5818|5828|5826|5820|5818|1179
1755162900000|2025-08-14 09:15:00||5820||5820||5820||5820|731
1755163200000|2025-08-14 09:20:00|5820|5818|5820|5818|5822|5818|5818|5816|2186
1755163500000|2025-08-14 09:25:00|5822|5820|5818|5816|5822|5820|5818|5816|128
1755163800000|2025-08-14 09:30:00|5816|5814|5812|5810|5818|5816|5812|5808|2441
1755164100000|2025-08-14 09:35:00|5810|5808|5810|5806|5812|5810|5808|5806|1764
1755164400000|2025-08-14 09:40:00|5808|5808|5814|5810|5814|5810|5808|5806|1785
1755164700000|2025-08-14 09:45:00|5816|5812|5816|5814|5820|5818|5816|5812|1003
1755165000000|2025-08-14 09:50:00|5814|5812|5814|5812|5814|5814|5814|5810|935
1755165300000|2025-08-14 09:55:00|5812|5810|5812|5808|5814|5810|5810|5808|1086
1755165600000|2025-08-14 10:00:00|5814|5810|5818|5816|5818|5816|5810|5808|2020
1755165900000|2025-08-14 10:05:00|5820|5818|5828|5826|5830|5826|5820|5818|972
1755166200000|2025-08-14 10:10:00|5830|5824|5830|5828|5832|5830|5830|5824|644
1755166500000|2025-08-14 10:15:00|5832|5830|5834|5832|5834|5832|5832|5830|2246
1755166800000|2025-08-14 10:20:00|5832|5830|5824|5822|5834|5830|5824|5822|830
1755167100000|2025-08-14 10:25:00|5822|5820|5818|5816|5824|5822|5818|5816|553
1755167400000|2025-08-14 10:30:00|5816|5814|5814|5810|5816|5814|5812|5810|698
1755167700000|2025-08-14 10:35:00|5812|5812|5820|5816|5820|5816|5812|5812|682
1755168000000|2025-08-14 10:40:00|5818|5818|5816|5814|5820|5818|5814|5812|396
1755168300000|2025-08-14 10:45:00|5818|5816|5816|5814|5818|5816|5816|5814|720
1755168600000|2025-08-14 10:50:00|5818|5816|5820|5816|5820|5816|5816|5814|179
1755168900000|2025-08-14 10:55:00|5818|5818|5822|5820|5822|5820|5818|5818|574
1755169200000|2025-08-14 11:00:00|5824|5822|5826|5824|5828|5824|5820|5818|2462
1755169500000|2025-08-14 11:05:00|5828|5826|5828|5826|5830|5826|5826|5824|294
1755169800000|2025-08-14 11:10:00|5830|5828|5830|5826|5832|5830|5828|5826|1275
1755170100000|2025-08-14 11:15:00|5832|5828|5832|5830|5834|5832|5830|5826|712
1755170400000|2025-08-14 11:20:00|5834|5832|5832|5830|5834|5832|5832|5828|366
1755170700000|2025-08-14 11:25:00|5830|5828|5834|5832|5836|5834|5830|5828|2028
1755171000000|2025-08-14 11:30:00|5836|5834|5834|5832|5836|5834|5834|5832|1731
1755171300000|2025-08-14 11:35:00|5830|5828|5822|5818|5830|5828|5822|5818|2011
1755171600000|2025-08-14 11:40:00|5820|5820|5826|5824|5830|5826|5820|5818|2238
1755171900000|2025-08-14 11:45:00|5824|5822|5826|5822|5826|5822|5824|5822|637
1755172200000|2025-08-14 11:50:00|5824|5820|5820|5818|5826|5820|5820|5818|1082
1755172500000|2025-08-14 11:55:00|5818|5816|5826|5824|5826|5824|5818|5816|643
1755172800000|2025-08-14 12:00:00|5824|5822|5824|5822|5828|5826|5824|5822|723
1755173100000|2025-08-14 12:05:00|5826|5824|5822|5820|5826|5824|5822|5820|1325
1755173400000|2025-08-14 12:10:00|5824|5818|5822|5820|5824|5820|5820|5818|370
1755173700000|2025-08-14 12:15:00|5820|5818|5820|5818|5822|5820|5818|5816|950
1755174000000|2025-08-14 12:20:00|5818|5816|5818|5816|5820|5818|5818|5816|209
1755174300000|2025-08-14 12:25:00|5816|5814|5806|5804|5816|5814|5806|5804|745
1755174600000|2025-08-14 12:30:00|5804|5802|5808|5804|5808|5806|5798|5794|2565
1755174900000|2025-08-14 12:35:00|5804|5802|5804|5802|5806|5802|5802|5800|1442
1755175200000|2025-08-14 12:40:00|5806|5804|5808|5804|5812|5808|5806|5802|1105
1755175500000|2025-08-14 12:45:00|5806|5802|5802|5800|5806|5804|5802|5800|1165
1755175800000|2025-08-14 12:50:00|5804|5802|5808|5806|5808|5806|5804|5802|876
1755176100000|2025-08-14 12:55:00|5810|5808|5810|5808|5810|5808|5806|5804|1153
1755176400000|2025-08-14 13:00:00|5812|5806|5808|5806|5812|5808|5808|5806|593
1755176700000|2025-08-14 13:05:00|5810|5808|5822|5820|5822|5820|5810|5808|1207
1755177000000|2025-08-14 13:10:00|5824|5822|5826|5824|5826|5824|5824|5820|1253
1755177300000|2025-08-14 13:15:00|5828|5826|5832|5830|5832|5830|5824|5822|1333
1755177600000|2025-08-14 13:20:00|5834|5832|5834|5832|5836|5834|5834|5830|44
1755177900000|2025-08-14 13:25:00|5836|5834|5836|5834|5838|5836|5836|5834|676
1755178200000|2025-08-14 13:30:00|5838|5832|5846|5844|5846|5844|5836|5832|1785
1755178500000|2025-08-14 13:35:00|5848|5842|5850|5848|5850|5848|5844|5842|2293
1755178800000|2025-08-14 13:40:00|5848|5846|5848|5846|5850|5848|5848|5846|1874
1755179100000|2025-08-14 13:45:00|5850|5848|5850|5846|5852|5850|5848|5846|1703
1755179400000|2025-08-14 13:50:00|5852|5848|5850|5848|5854|5852|5850|5846|1891
1755179700000|2025-08-14 13:55:00|5852|5850|5856|5854|5858|5856|5852|5850|1063
1755180000000|2025-08-14 14:00:00|5858|5856|5856|5854|5858|5856|5850|5848|935
1755180300000|2025-08-14 14:05:00|5854|5852|5854|5850|5858|5856|5852|5850|486
1755180600000|2025-08-14 14:10:00|5852|5852|5852|5848|5854|5852|5850|5848|317
1755180900000|2025-08-14 14:15:00|5850|5850|5850|5848|5854|5852|5850|5848|1348
1755181200000|2025-08-14 14:20:00|5852|5850|5852|5848|5856|5854|5850|5848|1077
1755181500000|2025-08-14 14:25:00|5850|5850|5858|5856|5860|5858|5850|5850|626
1755181800000|2025-08-14 14:30:00|5860|5858|5856|5854|5860|5858|5856|5854|1591
1755182100000|2025-08-14 14:35:00|5854|5852|5854|5852|5854|5852|5852|5850|871
1755182400000|2025-08-14 14:40:00|5856|5854|5854|5852|5856|5854|5852|5850|1486
1755182700000|2025-08-14 14:45:00|5856|5854|5854|5852|5858|5856|5854|5852|1634
1755183000000|2025-08-14 14:50:00|5852|5850|5846|5844|5852|5850|5846|5844|1656
1755183300000|2025-08-14 14:55:00|5844|5842|5840|5838|5844|5842|5840|5838|688
1755183600000|2025-08-14 15:00:00|5842|5840|5850|5848|5850|5848|5842|5840|2765
1755183900000|2025-08-14 15:05:00|5852|5850|5848|5846|5852|5850|5848|5846|2403
1755184200000|2025-08-14 15:10:00|5850|5848|5846|5844|5850|5848|5844|5842|5083
1755184500000|2025-08-14 15:15:00|5844|5842|5838|5836|5844|5842|5838|5836|2961
1755184800000|2025-08-14 15:20:00|5840|5838|5836|5834|5842|5840|5836|5834|4831
1755185100000|2025-08-14 15:25:00|5834|5832|5838|5834|5838|5836|5830|5828|6274
1755241200000|2025-08-15 07:00:00|5886|5880|5902|5898|5910|5908|5886|5880|7916
1755241500000|2025-08-15 07:05:00|5904|5900|5890|5886|5908|5906|5888|5884|2371
1755241800000|2025-08-15 07:10:00|5888|5884|5890|5886|5896|5892|5884|5880|1572
1755242100000|2025-08-15 07:15:00|5888|5884|5890|5886|5890|5888|5882|5880|1708
1755242400000|2025-08-15 07:20:00|5892|5888|5892|5888|5892|5888|5886|5882|1461
1755242700000|2025-08-15 07:25:00|5894|5890|5890|5886|5896|5892|5888|5886|1081
1755243000000|2025-08-15 07:30:00|5892|5888|5890|5886|5892|5890|5888|5884|1221
1755243300000|2025-08-15 07:35:00|5888|5888|5890|5888|5890|5888|5888|5886|1131
1755243600000|2025-08-15 07:40:00|5888|5886|5894|5890|5894|5890|5888|5886|1170
1755243900000|2025-08-15 07:45:00|5896|5892|5900|5898|5900|5898|5896|5892|1761
1755244200000|2025-08-15 07:50:00|5898|5896|5900|5896|5900|5898|5896|5894|2116
1755244500000|2025-08-15 07:55:00|5898|5894|5898|5896|5898|5896|5896|5894|1209
1755244800000|2025-08-15 08:00:00|5900|5898|5904|5900|5906|5902|5900|5898|1863
1755245100000|2025-08-15 08:05:00|5902|5902|5904|5902|5904|5902|5902|5900|2081
1755245400000|2025-08-15 08:10:00|5902|5900|5902|5900|5908|5906|5898|5896|2225
1755245700000|2025-08-15 08:15:00|5900|5898|5898|5896|5904|5900|5898|5896|1084
1755246000000|2025-08-15 08:20:00|5900|5898|5900|5896|5902|5900|5898|5896|874
1755246300000|2025-08-15 08:25:00|5898|5898|5910|5908|5912|5910|5898|5898|1269
1755246600000|2025-08-15 08:30:00|5908|5906|5912|5908|5912|5910|5906|5902|2106
1755246900000|2025-08-15 08:35:00|5910|5910|5900|5898|5910|5910|5898|5896|1236
1755247200000|2025-08-15 08:40:00|5902|5900|5906|5904|5908|5906|5902|5900|884
1755247500000|2025-08-15 08:45:00|5908|5906|5906|5904|5908|5906|5906|5904|1299
1755247800000|2025-08-15 08:50:00|5908|5906|5910|5908|5910|5908|5908|5906|625
1755248100000|2025-08-15 08:55:00|5908|5906|5908|5904|5912|5910|5906|5904|2046
1755248400000|2025-08-15 09:00:00|5906|5906|5914|5912|5914|5912|5906|5902|1561
1755248700000|2025-08-15 09:05:00|5912|5910|5916|5914|5918|5914|5912|5910|1343
1755249000000|2025-08-15 09:10:00|5918|5916|5920|5916|5920|5918|5916|5914|680
1755249300000|2025-08-15 09:15:00|5918|5918|5918|5916|5920|5918|5916|5914|1972
1755249600000|2025-08-15 09:20:00|5920|5918|5920|5918|5922|5920|5918|5916|691
1755249900000|2025-08-15 09:25:00|5922|5920|5924|5922|5926|5922|5922|5920|1115
1755250200000|2025-08-15 09:30:00|5922|5920|5920|5916|5922|5920|5916|5914|1115
1755250500000|2025-08-15 09:35:00|5918|5918|5924|5922|5924|5922|5918|5916|1361
1755250800000|2025-08-15 09:40:00|5922|5920|5924|5922|5924|5922|5922|5920|1090
1755251100000|2025-08-15 09:45:00|5926|5924|5928|5926|5928|5926|5926|5924|721
1755251400000|2025-08-15 09:50:00|5930|5928|5936|5934|5940|5938|5928|5926|3508
1755251700000|2025-08-15 09:55:00|5938|5936|5938|5936|5942|5940|5934|5932|7931
1755252000000|2025-08-15 10:00:00|5936|5934|5932|5930|5936|5934|5928|5926|942
1755252300000|2025-08-15 10:05:00|5930|5928|5926|5924|5932|5930|5926|5924|1919
1755252600000|2025-08-15 10:10:00|5924|5922|5930|5926|5930|5926|5924|5922|1161
1755252900000|2025-08-15 10:15:00|5928|5924|5930|5928|5930|5928|5928|5924|2526
1755253200000|2025-08-15 10:20:00|5932|5926|5920|5918|5932|5930|5920|5918|611
1755253500000|2025-08-15 10:25:00|5922|5920|5920|5916|5922|5920|5918|5916|1378
1755253800000|2025-08-15 10:30:00|5918|5914|5916|5912|5918|5916|5914|5912|1497
1755254100000|2025-08-15 10:35:00|5918|5914|5918|5916|5918|5916|5916|5912|2458
1755254400000|2025-08-15 10:40:00|5916|5914|5914|5912|5918|5916|5914|5912|550
1755254700000|2025-08-15 10:45:00|5916|5914|5916|5914|5918|5914|5914|5912|602
1755255000000|2025-08-15 10:50:00|5918|5916|5918|5916|5918|5916|5918|5916|161
1755255300000|2025-08-15 10:55:00|5920|5918|5918|5914|5920|5918|5916|5914|1589
1755255600000|2025-08-15 11:00:00|5916|5912|5910|5908|5918|5912|5910|5908|2034
1755255900000|2025-08-15 11:05:00|5912|5906|5908|5906|5912|5908|5908|5906|898
1755256200000|2025-08-15 11:10:00|5910|5908|5906|5904|5912|5908|5906|5904|627
1755256500000|2025-08-15 11:15:00|5908|5902|5906|5904|5908|5904|5904|5902|372
1755256800000|2025-08-15 11:20:00|5908|5906|5906|5904|5908|5906|5906|5904|539
1755257100000|2025-08-15 11:25:00|5908||5906||5908||5906||1418
1755257400000|2025-08-15 11:30:00|5904|5902|5902|5898|5906|5904|5900|5898|471
1755257700000|2025-08-15 11:35:00|5904|5900|5904|5900|5906|5904|5902|5898|213
1755258000000|2025-08-15 11:40:00|5906|5902|5906|5902|5906|5904|5904|5902|162
1755258300000|2025-08-15 11:45:00|5904|5900|5904|5900|5906|5902|5900|5898|1172
1755258600000|2025-08-15 11:50:00||5902||5902||5902||5900|306
1755258900000|2025-08-15 11:55:00|5902|5900|5902|5900|5904|5900|5902|5900|455
1755259200000|2025-08-15 12:00:00|5904||5904||5904||5902||50
1755259500000|2025-08-15 12:05:00|5902||5902||5904||5902||323
1755259800000|2025-08-15 12:10:00|5904|5902|5904|5902|5904|5902|5902|5900|798
1755260100000|2025-08-15 12:15:00|5906|5904|5910|5908|5910|5908|5904|5902|722
1755260400000|2025-08-15 12:20:00|5908|5906|5910|5906|5912|5908|5908|5906|1515
1755260700000|2025-08-15 12:25:00|5908|5908|5912|5910|5912|5910|5908|5906|455
1755261000000|2025-08-15 12:30:00|5914|5912|5910|5908|5914|5912|5910|5908|1011
1755261300000|2025-08-15 12:35:00|5908|5906|5908|5904|5910|5906|5906|5904|471
1755261600000|2025-08-15 12:40:00|5910|5906|5906|5902|5910|5906|5904|5902|426
1755261900000|2025-08-15 12:45:00|5904|5904|5910|5908|5910|5908|5904|5902|472
1755262200000|2025-08-15 12:50:00|5908|5906|5906|5902|5910|5908|5904|5902|1615
1755262500000|2025-08-15 12:55:00|5904|5904|5906|5902|5906|5904|5904|5902|1113
1755262800000|2025-08-15 13:00:00|5904|5904|5906|5902|5906|5904|5904|5900|1273
1755263100000|2025-08-15 13:05:00|5904|5904|5908|5906|5908|5906|5904|5902|282
1755263400000|2025-08-15 13:10:00|5910|5908|5914|5912|5914|5912|5910|5908|383
1755263700000|2025-08-15 13:15:00|5916|5914|5916|5914|5920|5916|5914|5912|1540
1755264000000|2025-08-15 13:20:00|5918|5916|5916|5914|5920|5918|5916|5914|2090
1755264300000|2025-08-15 13:25:00|5918|5916|5918|5916|5920|5918|5918|5916|1450
1755264600000|2025-08-15 13:30:00|5920|5918|5916|5912|5926|5922|5916|5912|1725
1755264900000|2025-08-15 13:35:00|5914|5910|5914|5912|5916|5914|5912|5910|860
1755265200000|2025-08-15 13:40:00|5916|5914|5918|5916|5920|5918|5914|5912|4124
1755265500000|2025-08-15 13:45:00|5916|5914|5912|5910|5916|5914|5910|5908|4511
1755265800000|2025-08-15 13:50:00|5914|5912|5912|5910|5916|5914|5910|5908|4796
1755266100000|2025-08-15 13:55:00|5914|5912|5910|5906|5914|5912|5908|5906|5025
1755266400000|2025-08-15 14:00:00|5906|5904|5902|5900|5912|5910|5902|5900|1531
1755266700000|2025-08-15 14:05:00|5904|5898|5894|5892|5904|5900|5892|5890|2525
1755267000000|2025-08-15 14:10:00|5896|5894|5890|5888|5898|5894|5890|5888|2641
1755267300000|2025-08-15 14:15:00|5888|5886|5886|5882|5890|5888|5884|5882|1064
1755267600000|2025-08-15 14:20:00|5882|5880|5868|5866|5882|5880|5868|5866|2646
1755267900000|2025-08-15 14:25:00|5870|5864|5862|5860|5870|5864|5860|5856|1857
1755268200000|2025-08-15 14:30:00|5860|5858|5862|5860|5866|5864|5856|5854|3236
1755268500000|2025-08-15 14:35:00|5864|5862|5868|5864|5870|5866|5864|5860|2902
1755268800000|2025-08-15 14:40:00|5870|5866|5868|5866|5874|5872|5866|5862|2443
1755269100000|2025-08-15 14:45:00|5870|5868|5870|5868|5872|5870|5868|5866|2028
1755269400000|2025-08-15 14:50:00|5868|5866|5866|5862|5872|5870|5864|5862|458
1755269700000|2025-08-15 14:55:00|5864|5864|5868|5866|5870|5868|5864|5862|2433
1755270000000|2025-08-15 15:00:00|5870|5862|5866|5862|5870|5866|5860|5858|3068
1755270300000|2025-08-15 15:05:00|5864|5860|5870|5868|5870|5868|5862|5860|2637
1755270600000|2025-08-15 15:10:00|5868|5866|5882|5880|5882|5880|5868|5866|4173
1755270900000|2025-08-15 15:15:00|5880|5878|5886|5884|5888|5886|5880|5878|1916
1755271200000|2025-08-15 15:20:00|5884|5882|5886|5884|5888|5886|5882|5880|1171
1755271500000|2025-08-15 15:25:00|5884|5882|5892|5888|5892|5888|5882|5880|5218
1755500400000|2025-08-18 07:00:00|5868|5860|5854|5850|5870|5864|5844|5840|5300
1755500700000|2025-08-18 07:05:00|5856|5852|5828|5826|5860|5858|5826|5822|5906
1755501000000|2025-08-18 07:10:00|5830|5828|5824|5822|5830|5828|5818|5814|3022
1755501300000|2025-08-18 07:15:00|5826|5824|5842|5840|5842|5840|5826|5822|2249
1755501600000|2025-08-18 07:20:00|5844|5842|5844|5842|5848|5846|5840|5838|1271
1755501900000|2025-08-18 07:25:00|5846|5840|5828|5824|5846|5844|5820|5816|2618
1755502200000|2025-08-18 07:30:00|5836|5832|5824|5820|5836|5832|5814|5810|2107
1755502500000|2025-08-18 07:35:00|5826|5822|5818|5814|5828|5826|5816|5812|2315
1755502800000|2025-08-18 07:40:00|5814|5810|5816|5812|5822|5820|5812|5810|1792
1755503100000|2025-08-18 07:45:00|5818|5814|5806|5804|5820|5816|5804|5802|2042
1755503400000|2025-08-18 07:50:00|5808|5806|5810|5808|5810|5808|5802|5800|1818
1755503700000|2025-08-18 07:55:00|5812|5806|5794|5790|5812|5808|5786|5784|3656
1755504000000|2025-08-18 08:00:00|5796|5792|5794|5790|5800|5798|5784|5780|2972
1755504300000|2025-08-18 08:05:00|5792|5788|5784|5782|5794|5790|5782|5780|2147
1755504600000|2025-08-18 08:10:00|5786|5784|5774|5770|5786|5784|5768|5764|2846
1755504900000|2025-08-18 08:15:00|5776|5772|5752|5750|5778|5776|5750|5748|2884
1755505200000|2025-08-18 08:20:00|5754|5748|5750|5748|5760|5758|5744|5742|4817
1755505500000|2025-08-18 08:25:00|5748|5746|5744|5740|5754|5752|5742|5740|5010
1755505800000|2025-08-18 08:30:00|5742|5738|5750|5748|5750|5748|5738|5736|2565
1755506100000|2025-08-18 08:35:00|5748|5746|5766|5762|5766|5764|5748|5746|3332
1755506400000|2025-08-18 08:40:00|5764|5760|5770|5768|5770|5768|5762|5760|2449
1755506700000|2025-08-18 08:45:00|5772|5770|5774|5772|5776|5774|5770|5768|1062
1755507000000|2025-08-18 08:50:00|5776|5774|5774|5772|5778|5774|5770|5768|723
1755507300000|2025-08-18 08:55:00|5776|5774|5776|5774|5776|5774|5770|5768|2550
1755507600000|2025-08-18 09:00:00|5774|5772|5780|5776|5780|5776|5772|5768|1109
1755507900000|2025-08-18 09:05:00|5778|5778|5786|5784|5788|5786|5778|5776|993
1755508200000|2025-08-18 09:10:00|5788|5782|5774|5772|5788|5784|5774|5772|1917
1755508500000|2025-08-18 09:15:00|5776|5770|5774|5770|5778|5776|5772|5770|1068
1755508800000|2025-08-18 09:20:00|5776|5772|5772|5770|5776|5774|5768|5766|1747
1755509100000|2025-08-18 09:25:00|5774|5768|5770|5768|5774|5770|5766|5764|1730
1755509400000|2025-08-18 09:30:00|5772|5770|5778|5776|5780|5776|5772|5770|1754
1755509700000|2025-08-18 09:35:00|5776|5774|5778|5776|5778|5776|5776|5772|925
1755510000000|2025-08-18 09:40:00|5776|5774|5780|5778|5780|5778|5774|5772|1895
1755510300000|2025-08-18 09:45:00|5782|5780|5788|5786|5790|5788|5778|5776|2139
1755510600000|2025-08-18 09:50:00|5790|5788|5786|5784|5790|5788|5786|5784|242
1755510900000|2025-08-18 09:55:00|5788|5786|5784|5780|5790|5788|5778|5776|1662
1755511200000|2025-08-18 10:00:00|5782|5778|5782|5780|5782|5780|5776|5774|1806
1755511500000|2025-08-18 10:05:00|5784|5782|5786|5782|5786|5784|5784|5782|863
1755511800000|2025-08-18 10:10:00|5784|5780|5780|5778|5786|5782|5776|5774|1055
1755512100000|2025-08-18 10:15:00|5776|5776|5780|5778|5782|5780|5776|5774|695
1755512400000|2025-08-18 10:20:00|5782|5780|5780|5778|5782|5780|5780|5778|353
1755512700000|2025-08-18 10:25:00|5778|5776|5782|5780|5784|5780|5778|5776|768
1755513000000|2025-08-18 10:30:00|5784|5782|5780|5776|5784|5782|5778|5776|566
1755513300000|2025-08-18 10:35:00|5778|5778|5782|5780|5782|5780|5778|5778|155
1755513600000|2025-08-18 10:40:00|5784|5782|5786|5782|5788|5786|5780|5778|2026
1755513900000|2025-08-18 10:45:00|5788|5784|5790|5788|5790|5788|5788|5784|419
1755514200000|2025-08-18 10:50:00|5792|5790|5784|5782|5792|5790|5784|5780|948
1755514500000|2025-08-18 10:55:00|5786|5780|5788|5784|5790|5786|5784|5780|175
1755514800000|2025-08-18 11:00:00|5790|5786|5794|5792|5794|5792|5790|5784|65
1755515100000|2025-08-18 11:05:00|5792|5790|5794|5790|5794|5792|5792|5788|748
1755515400000|2025-08-18 11:10:00|5796|5792|5798|5796|5798|5796|5796|5792|580
1755515700000|2025-08-18 11:15:00|5796|5794|5796|5794|5796|5794|5796|5794|446
1755516000000|2025-08-18 11:20:00|5798|5792|5798|5794|5798|5796|5798|5792|1039
1755516300000|2025-08-18 11:25:00|5800|5796|5798|5796|5800|5796|5798|5794|899
1755516600000|2025-08-18 11:30:00|5800|5798|5800|5798|5800|5798|5800|5796|207
1755516900000|2025-08-18 11:35:00|5802|5800|5796|5794|5802|5800|5796|5794|949
1755517200000|2025-08-18 11:40:00|5798|5796|5794|5792|5798|5796|5794|5792|739
1755517500000|2025-08-18 11:45:00|5796|5794|5794|5792|5798|5794|5794|5792|1124
1755517800000|2025-08-18 11:50:00|5796|5790|5798|5796|5798|5796|5796|5790|1196
1755518100000|2025-08-18 11:55:00|5800||5798||5800||5798||1641
1755518400000|2025-08-18 12:00:00|5796|5794|5798|5796|5798|5796|5796|5794|932
1755518700000|2025-08-18 12:05:00|5800|5798|5800|5798|5802|5800|5800|5796|698
1755519000000|2025-08-18 12:10:00|5802|5800|5804|5800|5804|5802|5802|5800|946
1755519300000|2025-08-18 12:15:00|5802|5802|5802|5800|5802|5802|5800|5798|292
1755519600000|2025-08-18 12:20:00|5800|5798|5800|5798|5800|5798|5800|5796|183
1755519900000|2025-08-18 12:25:00|5802|5796|5804|5802|5804|5802|5800|5796|1497
1755520200000|2025-08-18 12:30:00|5802|5800|5800|5798|5806|5804|5800|5798|921
1755520500000|2025-08-18 12:35:00|5802|5800|5794|5792|5802|5800|5794|5792|1262
1755520800000|2025-08-18 12:40:00|5796|5794|5792|5790|5796|5794|5792|5790|1980
1755521100000|2025-08-18 12:45:00|5790|5788|5788|5784|5790|5788|5786|5782|1294
1755521400000|2025-08-18 12:50:00|5786|5786|5788|5786|5788|5786|5786|5784|1637
1755521700000|2025-08-18 12:55:00|5786|5784|5786|5784|5786|5784|5784|5782|282
1755522000000|2025-08-18 13:00:00|5788|5786|5792|5790|5794|5790|5788|5786|767
1755522300000|2025-08-18 13:05:00|5794|5792|5796|5794|5796|5794|5792|5790|250
1755522600000|2025-08-18 13:10:00|5798|5796|5798|5796|5800|5796|5796|5796|3315
1755522900000|2025-08-18 13:15:00|5800|5798|5802|5798|5802|5800|5798|5798|4201
1755523200000|2025-08-18 13:20:00|5804|5800|5804|5802|5804|5802|5804|5800|2594
1755523500000|2025-08-18 13:25:00|5802|5800|5806|5802|5806|5804|5802|5800|1180
1755523800000|2025-08-18 13:30:00|5802|5800|5800|5798|5802|5800|5798|5796|1929
1755524100000|2025-08-18 13:35:00|5802|5800|5810|5808|5810|5808|5802|5800|1884
1755524400000|2025-08-18 13:40:00|5812|5810|5812|5810|5814|5812|5808|5806|1255
1755524700000|2025-08-18 13:45:00|5814|5812|5808|5806|5814|5812|5808|5806|1977
1755525000000|2025-08-18 13:50:00|5810|5808|5810|5808|5810|5808|5808|5806|1634
1755525300000|2025-08-18 13:55:00|5806|5804|5800|5796|5810|5808|5800|5796|1482
1755525600000|2025-08-18 14:00:00|5798|5798|5794|5792|5800|5798|5794|5792|2435
1755525900000|2025-08-18 14:05:00|5796|5794|5796|5794|5800|5798|5794|5792|2799
1755526200000|2025-08-18 14:10:00|5798|5796|5806|5804|5806|5804|5798|5796|1915
1755526500000|2025-08-18 14:15:00|5808|5802|5800|5796|5808|5802|5798|5794|2360
1755526800000|2025-08-18 14:20:00|5802|5798|5804|5802|5804|5802|5800|5798|2152
1755527100000|2025-08-18 14:25:00|5806|5804|5798|5796|5806|5804|5798|5796|1499
1755527400000|2025-08-18 14:30:00|5796|5792|5800|5796|5800|5798|5794|5792|1677
1755527700000|2025-08-18 14:35:00|5798|5794|5790|5788|5798|5796|5790|5788|2791
1755528000000|2025-08-18 14:40:00|5792|5790|5792|5790|5796|5794|5792|5790|2706
1755528300000|2025-08-18 14:45:00|5794|5788|5788|5786|5794|5788|5788|5786|4399
1755528600000|2025-08-18 14:50:00|5790|5788|5786|5784|5790|5788|5784|5782|1721
1755528900000|2025-08-18 14:55:00|5788|5786|5788|5786|5788|5786|5786|5784|2334
1755529200000|2025-08-18 15:00:00|5792|5790|5784|5780|5792|5790|5784|5780|2836
1755529500000|2025-08-18 15:05:00|5782|5782|5780|5778|5786|5784|5780|5778|3347
1755529800000|2025-08-18 15:10:00|5782|5776|5788|5784|5788|5786|5780|5776|3374
1755530100000|2025-08-18 15:15:00|5786|5782|5782|5780|5786|5784|5782|5780|1539
1755530400000|2025-08-18 15:20:00|5784|5782|5786|5784|5786|5784|5782|5782|530
1755530700000|2025-08-18 15:25:00|5788|5786|5786|5784|5788|5786|5784|5780|1538
1755586800000|2025-08-19 07:00:00|5812|5806|5818|5814|5832|5824|5810|5806|2054
1755587100000|2025-08-19 07:05:00|5814|5810|5810|5806|5820|5818|5810|5806|2300
1755587400000|2025-08-19 07:10:00|5808|5804|5814|5810|5814|5810|5806|5804|1890
1755587700000|2025-08-19 07:15:00|5816|5812|5816|5812|5816|5814|5814|5810|933
1755588000000|2025-08-19 07:20:00|5814|5810|5814|5810|5818|5816|5812|5810|236
1755588300000|2025-08-19 07:25:00|5816|5812|5802|5800|5816|5812|5798|5794|1541
1755588600000|2025-08-19 07:30:00|5804|5802|5814|5810|5818|5816|5804|5802|2654
1755588900000|2025-08-19 07:35:00|5816|5812|5820|5818|5822|5820|5814|5810|1343
1755589200000|2025-08-19 07:40:00|5822|5820|5816|5814|5824|5822|5816|5814|1219
1755589500000|2025-08-19 07:45:00|5818|5812|5814|5812|5818|5814|5812|5810|458
1755589800000|2025-08-19 07:50:00|5812|5810|5812|5810|5816|5814|5812|5810|1139
1755590100000|2025-08-19 07:55:00|5814|5812|5816|5812|5816|5814|5810|5808|1838
1755590400000|2025-08-19 08:00:00|5818|5814|5820|5816|5822|5820|5816|5814|1748
1755590700000|2025-08-19 08:05:00|5818|5818|5822|5820|5824|5822|5818|5816|850
1755591000000|2025-08-19 08:10:00|5820|5818|5824|5820|5824|5822|5820|5818|1179
1755591300000|2025-08-19 08:15:00|5826|5822|5824|5820|5826|5824|5822|5820|929
1755591600000|2025-08-19 08:20:00|5822|5818|5822|5820|5822|5820|5820|5818|1707
1755591900000|2025-08-19 08:25:00|5824|5822|5824|5822|5826|5822|5824|5822|293
1755592200000|2025-08-19 08:30:00|5822|5820|5824|5822|5826|5824|5822|5820|296
1755592500000|2025-08-19 08:35:00|5826|5820|5832|5830|5832|5830|5822|5820|1175
1755592800000|2025-08-19 08:40:00|5834|5828|5832|5828|5838|5836|5832|5828|1513
1755593100000|2025-08-19 08:45:00|5830|5826|5830|5826|5830|5828|5828|5826|296
1755593400000|2025-08-19 08:50:00|5828|5828|5830|5828|5832|5828|5828|5826|302
1755593700000|2025-08-19 08:55:00|5832|5830|5830|5828|5834|5832|5826|5824|1420
1755594000000|2025-08-19 09:00:00|5832|5826|5834|5832|5834|5832|5832|5826|122
1755594300000|2025-08-19 09:05:00|5836|5834|5832|5828|5838|5836|5832|5828|1379
1755594600000|2025-08-19 09:10:00|5830|5830|5830|5828|5832|5830|5828|5826|1179
1755594900000|2025-08-19 09:15:00|5828|5826|5828|5826|5830|5828|5826|5824|307
1755595200000|2025-08-19 09:20:00|5830|5828|5832|5828|5832|5830|5828|5826|1287
1755595500000|2025-08-19 09:25:00|5834|5830|5836|5834|5838|5836|5834|5830|1246
1755595800000|2025-08-19 09:30:00|5838|5836|5836|5834|5838|5836|5836|5834|838
1755596100000|2025-08-19 09:35:00|5838|5832|5836|5834|5838|5834|5834|5832|925
1755596400000|2025-08-19 09:40:00|5832|5832|5836|5832|5836|5834|5832|5830|1292
1755596700000|2025-08-19 09:45:00|5838|5834|5844|5842|5844|5842|5838|5834|614
1755597000000|2025-08-19 09:50:00|5846|5844|5836|5834|5846|5844|5836|5834|1530
1755597300000|2025-08-19 09:55:00|5834|5832|5832|5830|5834|5832|5826|5824|2310
1755597600000|2025-08-19 10:00:00|5830|5828|5834|5832|5834|5832|5826|5822|1338
1755597900000|2025-08-19 10:05:00|5832|5830|5834|5832|5834|5832|5830|5828|779
1755598200000|2025-08-19 10:10:00||5830||5830||5832||5830|351
1755598500000|2025-08-19 10:15:00|5836|5832|5838|5836|5838|5836|5834|5830|1318
1755598800000|2025-08-19 10:20:00|5840|5838|5842|5840|5844|5840|5840|5838|1590
1755599100000|2025-08-19 10:25:00||5838||5840||5840||5838|98
1755599400000|2025-08-19 10:30:00|5844|5842|5846|5842|5846|5842|5842|5840|180
1755599700000|2025-08-19 10:35:00||5844||5844||5844||5842|337
1755600000000|2025-08-19 10:40:00|5848|5846|5844|5840|5848|5846|5840|5838|536
1755600300000|2025-08-19 10:45:00|5842|5842|5840|5838|5844|5842|5840|5838|260
1755600600000|2025-08-19 10:50:00|5842|5840|5842|5840|5842|5840|5842|5840|108
1755600900000|2025-08-19 10:55:00|5844|5842|5844|5842|5844|5842|5842|5840|130
1755601200000|2025-08-19 11:00:00|5846|5844|5848|5844|5848|5844|5846|5844|0
1755601500000|2025-08-19 11:05:00|5846|5846|5846|5844|5848|5846|5846|5844|296
1755601800000|2025-08-19 11:10:00|5848|5846|5842|5838|5848|5846|5840|5838|1384
1755602100000|2025-08-19 11:15:00|5840|5840|5842|5838|5842|5840|5840|5838|68
1755602400000|2025-08-19 11:20:00|5840|5840|5842|5838|5842|5840|5840|5838|196
1755602700000|2025-08-19 11:25:00|5844|5840|5844|5840|5844|5842|5840|5838|343
1755603000000|2025-08-19 11:30:00|5846|5842|5838|5834|5846|5844|5838|5834|774
1755603300000|2025-08-19 11:35:00|5840|5836|5842|5838|5842|5838|5840|5836|46
1755603600000|2025-08-19 11:40:00|5840|5836|5840|5836|5842|5838|5838|5836|1759
1755603900000|2025-08-19 11:45:00|5838|5834|5836|5834|5838|5836|5836|5834|332
1755604200000|2025-08-19 11:50:00|5838|5836|5836|5834|5838|5836|5836|5834|32
1755604500000|2025-08-19 11:55:00|5838|5836|5836|5834|5838|5836|5836|5834|59
1755604800000|2025-08-19 12:00:00|5838|5836|5838|5836|5838|5836|5836|5834|1120
1755605100000|2025-08-19 12:05:00|5840|5838|5840|5838|5842|5838|5840|5838|562
1755605400000|2025-08-19 12:10:00|5842|5840|5842|5840|5844|5842|5842|5838|271
1755605700000|2025-08-19 12:15:00|5840|5838|5842|5840|5842|5840|5840|5838|441
1755606000000|2025-08-19 12:20:00|5844|5842|5842|5840|5844|5842|5842|5840|451
1755606300000|2025-08-19 12:25:00|5844|5842|5844|5840|5844|5842|5842|5840|499
1755606600000|2025-08-19 12:30:00|5842|5838|5840|5838|5844|5838|5838|5836|457
1755606900000|2025-08-19 12:35:00|5842|5840|5842|5840|5846|5844|5842|5840|586
1755607200000|2025-08-19 12:40:00|||||||||13
1755607500000|2025-08-19 12:45:00|5846|5842|5844|5842|5846|5844|5844|5842|33
1755607800000|2025-08-19 12:50:00|5842|5840|5844|5842|5844|5842|5842|5838|1198
1755608100000|2025-08-19 12:55:00|5846|5844|5848|5846|5850|5848|5846|5844|947
1755608400000|2025-08-19 13:00:00|5850|5848|5852|5850|5854|5852|5850|5848|182
1755608700000|2025-08-19 13:05:00|5850|5848|5852|5848|5852|5850|5850|5848|2545
1755609000000|2025-08-19 13:10:00|5854|5850|5854|5852|5854|5852|5854|5850|175
1755609300000|2025-08-19 13:15:00|5856|5854|5852|5850|5856|5854|5852|5850|204
1755609600000|2025-08-19 13:20:00|5854|5852|5854|5852|5854|5852|5852|5852|614
1755609900000|2025-08-19 13:25:00|5856|5854|5846|5844|5856|5854|5846|5844|273
1755610200000|2025-08-19 13:30:00|5844|5842|5848|5846|5850|5848|5844|5842|1421
1755610500000|2025-08-19 13:35:00|5850|5848|5846|5842|5850|5848|5844|5842|323
1755610800000|2025-08-19 13:40:00|5844|5844|5842|5840|5846|5844|5840|5838|2494
1755611100000|2025-08-19 13:45:00|5840|5838|5830|5828|5842|5838|5824|5820|3623
1755611400000|2025-08-19 13:50:00|5828|5826|5838|5836|5838|5836|5828|5826|2366
1755611700000|2025-08-19 13:55:00|5840|5838|5842|5838|5842|5840|5840|5838|1846
1755612000000|2025-08-19 14:00:00|5844|5840|5846|5844|5846|5844|5842|5838|1756
1755612300000|2025-08-19 14:05:00|5848|5842|5848|5846|5848|5846|5846|5842|2081
1755612600000|2025-08-19 14:10:00|5846|5844|5842|5838|5846|5844|5840|5838|1365
1755612900000|2025-08-19 14:15:00|5844|5840|5844|5842|5844|5842|5842|5838|1409
1755613200000|2025-08-19 14:20:00|5846|5844|5848|5844|5848|5846|5846|5844|471
1755613500000|2025-08-19 14:25:00|5846|5846|5836|5834|5848|5846|5834|5832|1016
1755613800000|2025-08-19 14:30:00|5838|5836|5836|5834|5842|5840|5836|5834|1772
1755614100000|2025-08-19 14:35:00|5834|5832|5838|5836|5840|5836|5834|5832|837
1755614400000|2025-08-19 14:40:00|5840|5838|5834|5832|5840|5838|5832|5830|2337
1755614700000|2025-08-19 14:45:00|5832|5830|5832|5830|5834|5832|5832|5830|1608
1755615000000|2025-08-19 14:50:00|5834|5832|5836|5834|5836|5834|5834|5832|3439
1755615300000|2025-08-19 14:55:00|5838|5836|5832|5830|5840|5838|5832|5830|2435
1755615600000|2025-08-19 15:00:00|5834|5832|5826|5824|5836|5834|5826|5824|5847
1755615900000|2025-08-19 15:05:00|5828|5826|5830|5828|5832|5830|5826|5824|2695
1755616200000|2025-08-19 15:10:00|5832|5830|5828|5826|5834|5832|5826|5822|3782
1755616500000|2025-08-19 15:15:00|5830|5828|5830|5828|5830|5828|5830|5826|2796
1755616800000|2025-08-19 15:20:00|5832|5830|5830|5828|5832|5830|5830|5828|827
1755617100000|2025-08-19 15:25:00|5828|5826|5828|5826|5828|5826|5826|5824|5483
1755673200000|2025-08-20 07:00:00|5810|5804|5820|5818|5824|5820|5802|5798|4240
1755673500000|2025-08-20 07:05:00|5818|5816|5808|5806|5818|5816|5804|5802|2255
1755673800000|2025-08-20 07:10:00|5810|5804|5808|5806|5816|5812|5804|5802|2843
1755674100000|2025-08-20 07:15:00|5810|5808|5812|5810|5814|5812|5808|5804|1582
1755674400000|2025-08-20 07:20:00|5814|5812|5806|5804|5814|5812|5802|5800|1412
1755674700000|2025-08-20 07:25:00|5808|5806|5804|5800|5812|5808|5804|5800|1374
1755675000000|2025-08-20 07:30:00|5802|5802|5808|5806|5814|5812|5800|5798|1991
1755675300000|2025-08-20 07:35:00|5806|5804|5804|5802|5808|5806|5802|5800|3068
1755675600000|2025-08-20 07:40:00|5806|5804|5810|5806|5812|5810|5806|5804|807
1755675900000|2025-08-20 07:45:00|5812|5808|5810|5808|5814|5812|5810|5808|531
1755676200000|2025-08-20 07:50:00|5808|5806|5814|5810|5814|5812|5808|5806|902
1755676500000|2025-08-20 07:55:00|5812|5812|5816|5812|5818|5816|5812|5810|1906
1755676800000|2025-08-20 08:00:00|5814|5814|5820|5816|5820|5818|5812|5810|1319
1755677100000|2025-08-20 08:05:00|5818|5818|5818|5816|5822|5820|5818|5816|2819
1755677400000|2025-08-20 08:10:00|5816|5814|5810|5808|5816|5814|5810|5808|1389
1755677700000|2025-08-20 08:15:00|5806|5804|5804|5800|5808|5806|5800|5796|2021
1755678000000|2025-08-20 08:20:00|5802|5802|5806|5804|5810|5808|5802|5802|2217
1755678300000|2025-08-20 08:25:00|5804|5802|5796|5794|5806|5804|5796|5794|1625
1755678600000|2025-08-20 08:30:00|5794|5792|5794|5790|5802|5800|5784|5780|3888
1755678900000|2025-08-20 08:35:00|5792|5792|5790|5788|5796|5794|5790|5788|1665
1755679200000|2025-08-20 08:40:00|5788|5786|5788|5784|5792|5790|5786|5782|2295
1755679500000|2025-08-20 08:45:00|5786|5786|5780|5778|5788|5786|5780|5778|1801
1755679800000|2025-08-20 08:50:00|5782|5780|5772|5770|5784|5782|5772|5770|2680
1755680100000|2025-08-20 08:55:00|5774|5772|5772|5768|5774|5772|5766|5764|1302
1755680400000|2025-08-20 09:00:00|5774|5770|5782|5780|5782|5780|5772|5770|2158
1755680700000|2025-08-20 09:05:00|5784|5782|5782|5780|5786|5784|5782|5778|2730
1755681000000|2025-08-20 09:10:00|5784|5782|5788|5786|5788|5786|5784|5780|799
1755681300000|2025-08-20 09:15:00|5786|5784|5784|5782|5786|5784|5784|5782|641
1755681600000|2025-08-20 09:20:00|5786|5780|5786|5784|5786|5784|5780|5778|924
1755681900000|2025-08-20 09:25:00|5788|5786|5790|5788|5790|5788|5788|5786|167
1755682200000|2025-08-20 09:30:00|5788|5786|5788|5786|5790|5788|5788|5784|910
1755682500000|2025-08-20 09:35:00|5790|5788|5790|5788|5790|5788|5790|5788|495
1755682800000|2025-08-20 09:40:00|5788|5786|5790|5788|5790|5788|5788|5786|1609
1755683100000|2025-08-20 09:45:00|5792|5790|5792|5790|5792|5790|5790|5788|1305
1755683400000|2025-08-20 09:50:00|5794|5792|5798|5796|5800|5798|5792|5792|1277
1755683700000|2025-08-20 09:55:00|5800|5794|5798|5796|5800|5798|5796|5794|2073
1755684000000|2025-08-20 10:00:00|5800|5798|5800|5798|5802|5800|5798|5796|1920
1755684300000|2025-08-20 10:05:00|5802|5800|5800|5798|5802|5800|5800|5798|684
1755684600000|2025-08-20 10:10:00|5802|5800|5802|5800|5802|5800|5798|5796|662
1755684900000|2025-08-20 10:15:00|5800|5798|5798|5796|5800|5798|5796|5794|313
1755685200000|2025-08-20 10:20:00|5794|5792|5788|5786|5794|5792|5788|5786|846
1755685500000|2025-08-20 10:25:00|5790|5788|5790|5788|5790|5788|5788|5786|593
1755685800000|2025-08-20 10:30:00|5792|5790|5792|5790|5794|5790|5790|5788|1015
1755686100000|2025-08-20 10:35:00|5790|5788|5790|5788|5790|5788|5784|5782|1070
1755686400000|2025-08-20 10:40:00|5788|5786|5784|5780|5788|5786|5784|5780|692
1755686700000|2025-08-20 10:45:00|5782|5782|5786|5782|5786|5784|5782|5780|1216
1755687000000|2025-08-20 10:50:00|5784|5784|5786|5784|5786|5784|5782|5780|569
1755687300000|2025-08-20 10:55:00|5788|5786|5780|5778|5788|5786|5780|5778|597
1755687600000|2025-08-20 11:00:00|5782|5780|5786|5784|5786|5784|5780|5778|138
1755687900000|2025-08-20 11:05:00|5788|5786|5784|5782|5790|5788|5784|5782|512
1755688200000|2025-08-20 11:10:00|5786|5784|5784|5780|5786|5784|5784|5780|946
1755688500000|2025-08-20 11:15:00|5782|5778|5782|5780|5782|5780|5780|5778|349
1755688800000|2025-08-20 11:20:00|5780|5778|5782|5778|5786|5784|5780|5776|841
1755689100000|2025-08-20 11:25:00|5780|5776|5780|5778|5780|5778|5778|5776|579
1755689400000|2025-08-20 11:30:00|5782||5780||5782||5780||1595
1755689700000|2025-08-20 11:35:00|5782|5780|5780|5778|5782|5780|5780|5778|121
1755690000000|2025-08-20 11:40:00|5782|5776|5778|5776|5782|5776|5778|5776|1698
1755690300000|2025-08-20 11:45:00|5776|5774|5776|5774|5778|5776|5776|5774|315
1755690600000|2025-08-20 11:50:00|5774|5772|5772|5770|5774|5772|5772|5770|72
1755690900000|2025-08-20 11:55:00|5774|5772|5776|5772|5780|5778|5774|5772|2116
1755691200000|2025-08-20 12:00:00|5778|5774|5784|5782|5786|5782|5776|5774|1220
1755691500000|2025-08-20 12:05:00|5786|5784|5786|5782|5786|5784|5784|5782|1258
1755691800000|2025-08-20 12:10:00|5784|5780|5780|5778|5786|5784|5780|5778|492
1755692100000|2025-08-20 12:15:00|5778|5776|5786|5782|5786|5784|5778|5776|795
1755692400000|2025-08-20 12:20:00|5784|5784|5782|5780|5786|5784|5782|5780|1154
1755692700000|2025-08-20 12:25:00|5780|5778|5776|5774|5780|5778|5776|5772|239
1755693000000|2025-08-20 12:30:00|5778|5776|5772|5770|5778|5776|5772|5770|2103
1755693300000|2025-08-20 12:35:00|5774|5772|5768|5766|5774|5772|5768|5766|1513
1755693600000|2025-08-20 12:40:00|5766|5764|5780|5776|5780|5776|5766|5764|1203
1755693900000|2025-08-20 12:45:00|5778|5778|5780|5778|5780|5778|5776|5774|928
1755694200000|2025-08-20 12:50:00|5778|5776|5776|5772|5780|5776|5776|5772|653
1755694500000|2025-08-20 12:55:00|5778|5774|5778|5776|5780|5776|5776|5774|578
1755694800000|2025-08-20 13:00:00|5780|5774|5780|5778|5782|5780|5780|5774|959
1755695100000|2025-08-20 13:05:00|5782|5776|5782|5778|5782|5780|5778|5776|895
1755695400000|2025-08-20 13:10:00|5780|5780|5782|5780|5782|5780|5780|5778|368
1755695700000|2025-08-20 13:15:00|5784|5782|5782|5780|5784|5782|5782|5780|631
1755696000000|2025-08-20 13:20:00|5776|5774|5774|5772|5776|5774|5772|5770|379
1755696300000|2025-08-20 13:25:00|5772|5770|5772|5770|5776|5774|5772|5770|1198
1755696600000|2025-08-20 13:30:00|5774|5772|5770|5766|5778|5776|5766|5764|4827
1755696900000|2025-08-20 13:35:00|5772|5768|5764|5762|5774|5772|5764|5762|2060
1755697200000|2025-08-20 13:40:00|5768|5764|5776|5774|5776|5774|5762|5760|1835
1755697500000|2025-08-20 13:45:00|5774|5772|5764|5760|5774|5772|5758|5756|1682
1755697800000|2025-08-20 13:50:00|5762|5758|5738|5736|5764|5762|5730|5728|12532
1755698100000|2025-08-20 13:55:00|5740|5738|5746|5744|5746|5744|5730|5728|7424
1755698400000|2025-08-20 14:00:00|5748|5742|5760|5756|5768|5766|5746|5742|4129
1755698700000|2025-08-20 14:05:00|5756|5752|5752|5750|5756|5754|5748|5746|1603
1755699000000|2025-08-20 14:10:00|5754|5752|5752|5750|5754|5752|5750|5748|2203
1755699300000|2025-08-20 14:15:00|5750|5748|5762|5760|5764|5762|5750|5748|1467
1755699600000|2025-08-20 14:20:00|5764|5762|5764|5762|5766|5764|5760|5758|1452
1755699900000|2025-08-20 14:25:00|5762|5760|5754|5752|5762|5760|5754|5752|2514
1755700200000|2025-08-20 14:30:00|5756|5754|5758|5756|5760|5758|5754|5754|911
1755700500000|2025-08-20 14:35:00|5756|5754|5758|5756|5764|5762|5756|5754|2049
1755700800000|2025-08-20 14:40:00|5760|5754|5754|5752|5760|5758|5752|5750|3153
1755701100000|2025-08-20 14:45:00|5756|5754|5756|5754|5758|5756|5754|5752|1928
1755701400000|2025-08-20 14:50:00|5754|5752|5746|5744|5756|5754|5746|5744|2541
1755701700000|2025-08-20 14:55:00|5748|5746|5748|5746|5752|5750|5746|5744|1294
1755702000000|2025-08-20 15:00:00|5750|5748|5746|5744|5752|5750|5746|5744|4008
1755702300000|2025-08-20 15:05:00|5748|5746|5758|5754|5758|5756|5748|5744|4183
1755702600000|2025-08-20 15:10:00|5756|5752|5752|5750|5756|5752|5750|5748|3221
1755702900000|2025-08-20 15:15:00|5750|5748|5748|5746|5752|5748|5746|5744|6806
1755703200000|2025-08-20 15:20:00|5750|5748|5750|5748|5756|5754|5750|5748|4572
1755703500000|2025-08-20 15:25:00|5752|5750|5752|5750|5754|5752|5752|5750|2662
1755759600000|2025-08-21 07:00:00|5746|5742|5776|5774|5780|5776|5746|5742|4865
1755759900000|2025-08-21 07:05:00|5774|5772|5766|5764|5774|5772|5762|5760|3907
1755760200000|2025-08-21 07:10:00|5768|5762|5764|5760|5768|5766|5764|5760|1118
1755760500000|2025-08-21 07:15:00|5762|5762|5764|5760|5766|5764|5762|5760|1897
1755760800000|2025-08-21 07:20:00|5766|5762|5770|5766|5770|5768|5764|5760|996
1755761100000|2025-08-21 07:25:00|5772|5768|5772|5770|5776|5772|5772|5766|1888
1755761400000|2025-08-21 07:30:00|5774|5772|5784|5780|5784|5780|5772|5770|1492
1755761700000|2025-08-21 07:35:00|5786|5782|5786|5782|5786|5782|5782|5780|2353
1755762000000|2025-08-21 07:40:00|5784|5784|5792|5790|5792|5790|5784|5784|1925
1755762300000|2025-08-21 07:45:00|5794|5792|5798|5794|5798|5794|5790|5788|687
1755762600000|2025-08-21 07:50:00|5800|5796|5796|5792|5804|5800|5796|5792|1170
1755762900000|2025-08-21 07:55:00|5794|5794|5800|5798|5800|5798|5794|5792|3928
1755763200000|2025-08-21 08:00:00|5798|5796|5802|5798|5806|5804|5798|5794|2605
1755763500000|2025-08-21 08:05:00|5800|5800|5802|5800|5804|5802|5800|5798|1583
1755763800000|2025-08-21 08:10:00|5800|5798|5796|5794|5802|5798|5794|5790|509
1755764100000|2025-08-21 08:15:00|5794|5792|5776|5772|5796|5794|5772|5768|2421
1755764400000|2025-08-21 08:20:00|5778|5774|5784|5782|5786|5782|5776|5772|1201
1755764700000|2025-08-21 08:25:00|5786|5780|5784|5782|5786|5784|5780|5778|2238
1755765000000|2025-08-21 08:30:00|5786|5784|5786|5784|5786|5784|5784|5782|570
1755765300000|2025-08-21 08:35:00|5788|5786|5782|5778|5790|5788|5782|5778|927
1755765600000|2025-08-21 08:40:00|5784|5780|5782|5780|5786|5784|5782|5780|1640
1755765900000|2025-08-21 08:45:00|5780|5778|5776|5772|5782|5778|5772|5770|789
1755766200000|2025-08-21 08:50:00|5774|5774|5776|5774|5780|5778|5774|5772|1000
1755766500000|2025-08-21 08:55:00|5778|5776|5774|5772|5780|5778|5774|5772|1229
1755766800000|2025-08-21 09:00:00|5772|5770|5776|5772|5776|5774|5772|5770|1102
1755767100000|2025-08-21 09:05:00|5774|5774|5770|5768|5776|5774|5770|5768|1543
1755767400000|2025-08-21 09:10:00|5772|5770|5776|5772|5778|5774|5768|5766|1217
1755767700000|2025-08-21 09:15:00|5774|5770|5772|5770|5776|5770|5770|5768|382
1755768000000|2025-08-21 09:20:00|5774|5772|5774|5772|5776|5774|5772|5772|1070
1755768300000|2025-08-21 09:25:00|5776|5774|5780|5776|5780|5778|5774|5772|1163
1755768600000|2025-08-21 09:30:00|5778|5778|5780|5778|5780|5778|5778|5776|373
1755768900000|2025-08-21 09:35:00|5782|5780|5780|5778|5784|5782|5780|5778|477
1755769200000|2025-08-21 09:40:00|5782|5780|5782|5780|5782|5780|5780|5778|266
1755769500000|2025-08-21 09:45:00|5780|5778|5776|5774|5782|5780|5776|5774|1159
1755769800000|2025-08-21 09:50:00|5778|5776|5774|5772|5778|5776|5774|5770|170
1755770100000|2025-08-21 09:55:00|5772|5770|5778|5776|5778|5776|5772|5770|381
1755770400000|2025-08-21 10:00:00|5776|5774|5770|5768|5776|5774|5768|5766|696
1755770700000|2025-08-21 10:05:00|5768|5766|5768|5766|5768|5766|5766|5764|946
1755771000000|2025-08-21 10:10:00|5766|5764|5762|5760|5766|5764|5762|5760|1766
1755771300000|2025-08-21 10:15:00|5764|5762|5760|5758|5764|5762|5760|5758|843
1755771600000|2025-08-21 10:20:00|5758|5756|5760|5758|5760|5758|5756|5754|1533
1755771900000|2025-08-21 10:25:00|5758|5756|5754|5750|5758|5756|5750|5748|2036
1755772200000|2025-08-21 10:30:00|5756|5752|5758|5756|5760|5758|5756|5752|2002
1755772500000|2025-08-21 10:35:00|5756|5754|5756|5754|5760|5756|5756|5754|475
1755772800000|2025-08-21 10:40:00|5758|5756|5758|5756|5760|5758|5756|5754|2229
1755773100000|2025-08-21 10:45:00|5760|5758|5764|5760|5764|5762|5760|5758|841
1755773400000|2025-08-21 10:50:00|5762|5758|5764|5760|5764|5760|5758|5756|1499
1755773700000|2025-08-21 10:55:00|5766|5762|5758|5756|5766|5762|5758|5756|1178
1755774000000|2025-08-21 11:00:00|5760|5758|5770|5768|5770|5768|5760|5756|2287
1755774300000|2025-08-21 11:05:00|5768|5766|5760|5758|5768|5766|5760|5758|622
1755774600000|2025-08-21 11:10:00|5758|5756|5762|5758|5762|5760|5758|5756|2253
1755774900000|2025-08-21 11:15:00|5760|5756|5756|5754|5760|5756|5754|5750|710
1755775200000|2025-08-21 11:20:00|5758|5756|5746|5744|5758|5756|5746|5744|1725
1755775500000|2025-08-21 11:25:00|5748|5746|5746|5744|5748|5746|5746|5744|1391
1755775800000|2025-08-21 11:30:00|5748|5746|5754|5752|5754|5752|5746|5744|2781
1755776100000|2025-08-21 11:35:00|5752|5750|5752|5750|5754|5752|5750|5748|1182
1755776400000|2025-08-21 11:40:00|5754|5752|5750|5748|5754|5752|5750|5748|1575
1755776700000|2025-08-21 11:45:00|5752|5750|5752|5750|5752|5750|5750|5748|250
1755777000000|2025-08-21 11:50:00|5750|5748|5746|5744|5750|5748|5746|5744|1506
1755777300000|2025-08-21 11:55:00|5748|5746|5746|5744|5750|5748|5746|5744|731
1755777600000|2025-08-21 12:00:00|5744|5742|5750|5748|5750|5748|5740|5738|1927
1755777900000|2025-08-21 12:05:00|5752|5750|5752|5748|5752|5750|5750|5748|633
1755778200000|2025-08-21 12:10:00|5750|5746|5732|5730|5750|5746|5732|5730|756
1755778500000|2025-08-21 12:15:00|5730|5728|5730|5728|5732|5730|5730|5728|1159
1755778800000|2025-08-21 12:20:00|5732|5730|5732|5730|5732|5730|5732|5730|330
1755779100000|2025-08-21 12:25:00|5734|5728|5734|5730|5734|5732|5732|5728|342
1755779400000|2025-08-21 12:30:00|5732|5732|5744|5740|5744|5742|5732|5732|1146
1755779700000|2025-08-21 12:35:00|5742|5742|5748|5744|5748|5744|5742|5740|811
1755780000000|2025-08-21 12:40:00|5746|5746|5748|5746|5750|5748|5746|5746|2077
1755780300000|2025-08-21 12:45:00|5746|5744|5746|5744|5746|5744|5746|5744|1118
1755780600000|2025-08-21 12:50:00|5744|5742|5738|5736|5746|5744|5738|5736|1677
1755780900000|2025-08-21 12:55:00|5736|5734|5740|5738|5742|5740|5736|5734|2407
1755781200000|2025-08-21 13:00:00|5738|5736|5740|5738|5744|5742|5736|5734|1774
1755781500000|2025-08-21 13:05:00|5742|5740|5746|5744|5750|5748|5742|5740|2202
1755781800000|2025-08-21 13:10:00|5748|5746|5748|5746|5748|5746|5748|5746|174
1755782100000|2025-08-21 13:15:00|5746|5744|5742|5740|5746|5744|5742|5740|1676
1755782400000|2025-08-21 13:20:00|5740|5738|5742|5740|5744|5742|5740|5738|2455
1755782700000|2025-08-21 13:25:00|5744|5742|5744|5742|5744|5742|5742|5740|732
1755783000000|2025-08-21 13:30:00|5746|5744|5756|5754|5758|5756|5746|5744|2678
1755783300000|2025-08-21 13:35:00|5758|5756|5756|5754|5760|5758|5756|5754|1388
1755783600000|2025-08-21 13:40:00|5754|5752|5760|5756|5760|5756|5752|5748|1127
1755783900000|2025-08-21 13:45:00|5758|5758|5760|5758|5760|5758|5752|5750|2151
1755784200000|2025-08-21 13:50:00|5762|5760|5764|5762|5764|5762|5760|5758|1356
1755784500000|2025-08-21 13:55:00|5766|5764|5772|5768|5772|5770|5764|5760|1079
1755784800000|2025-08-21 14:00:00|5770|5770|5774|5770|5776|5774|5770|5768|2561
1755785100000|2025-08-21 14:05:00|5772|5768|5782|5780|5782|5780|5770|5768|1707
1755785400000|2025-08-21 14:10:00|5780|5778|5784|5782|5786|5784|5780|5778|967
1755785700000|2025-08-21 14:15:00|5782|5780|5778|5774|5784|5782|5776|5774|1567
1755786000000|2025-08-21 14:20:00|5780|5776|5778|5776|5784|5782|5778|5776|1339
1755786300000|2025-08-21 14:25:00|5776|5774|5776|5774|5776|5774|5772|5770|409
1755786600000|2025-08-21 14:30:00|5774|5772|5774|5772|5776|5774|5772|5770|369
1755786900000|2025-08-21 14:35:00|5776|5774|5774|5772|5778|5776|5774|5772|2076
1755787200000|2025-08-21 14:40:00|5776|5774|5778|5774|5778|5776|5774|5772|1007
1755787500000|2025-08-21 14:45:00|5776|5772|5770|5768|5778|5776|5770|5768|2503
1755787800000|2025-08-21 14:50:00|5772|5770|5770|5768|5772|5770|5770|5768|763
1755788100000|2025-08-21 14:55:00|5768|5766|5766|5764|5768|5766|5762|5760|1267
1755788400000|2025-08-21 15:00:00|5768|5766|5772|5770|5772|5770|5768|5766|174
1755788700000|2025-08-21 15:05:00|5774|5772|5774|5772|5774|5772|5772|5770|1878
1755789000000|2025-08-21 15:10:00|5772|5770|5772|5770|5772|5772|5770|5768|742
1755789300000|2025-08-21 15:15:00|5774|5772|5772|5770|5774|5772|5772|5770|556
1755789600000|2025-08-21 15:20:00|5770|5768|5774|5772|5774|5772|5768|5766|492
1755789900000|2025-08-21 15:25:00|5772|5770|5774|5772|5774|5772|5770|5768|738
1755846000000|2025-08-22 07:00:00|5782|5774|5782|5778|5784|5778|5768|5760|2028
1755846300000|2025-08-22 07:05:00|5780|5774|5768|5764|5780|5774|5766|5762|1839
1755846600000|2025-08-22 07:10:00|5766|5766|5778|5776|5778|5776|5766|5764|1300
1755846900000|2025-08-22 07:15:00|5776|5774|5774|5770|5776|5776|5774|5770|217
1755847200000|2025-08-22 07:20:00|5772|5772|5774|5772|5776|5772|5772|5768|304
1755847500000|2025-08-22 07:25:00|5776|5774|5774|5772|5780|5778|5774|5772|353
1755847800000|2025-08-22 07:30:00|5776|5774|5774|5772|5778|5774|5772|5770|368
1755848100000|2025-08-22 07:35:00|5776|5774|5774|5772|5776|5774|5774|5772|208
1755848400000|2025-08-22 07:40:00|5776|5774|5772|5770|5776|5774|5772|5770|593
1755848700000|2025-08-22 07:45:00|5774|5768|5770|5766|5774|5770|5770|5766|2444
1755849000000|2025-08-22 07:50:00|5768|5768|5772|5770|5776|5772|5768|5764|2697
1755849300000|2025-08-22 07:55:00|5770|5768|5774|5770|5774|5772|5770|5768|592
1755849600000|2025-08-22 08:00:00|5772|5768|5770|5766|5774|5770|5768|5766|2621
1755849900000|2025-08-22 08:05:00|5772|5768|5772|5770|5774|5772|5772|5766|912
1755850200000|2025-08-22 08:10:00|5774|5772|5774|5772|5774|5772|5772|5768|1037
1755850500000|2025-08-22 08:15:00|5772|5770|5774|5770|5774|5770|5772|5770|384
1755850800000|2025-08-22 08:20:00|5772|5772|5774|5772|5774|5772|5772|5770|1508
1755851100000|2025-08-22 08:25:00|5776|5774|5776|5774|5778|5776|5776|5772|229
1755851400000|2025-08-22 08:30:00|5778|5772|5780|5778|5780|5778|5774|5772|2655
1755851700000|2025-08-22 08:35:00|5778|5776|5784|5780|5784|5782|5776|5774|719
1755852000000|2025-08-22 08:40:00|5782|5782|5792|5790|5796|5794|5782|5782|792
1755852300000|2025-08-22 08:45:00|5790|5786|5780|5778|5790|5786|5780|5776|1281
1755852600000|2025-08-22 08:50:00|5782|5780|5780|5776|5786|5782|5778|5776|490
1755852900000|2025-08-22 08:55:00|5782|5778|5786|5782|5786|5784|5782|5778|1908
1755853200000|2025-08-22 09:00:00|5784|5780|5776|5772|5786|5780|5776|5772|1186
1755853500000|2025-08-22 09:05:00|5774|5770|5772|5770|5776|5774|5770|5768|1162
1755853800000|2025-08-22 09:10:00|5774|5772|5774|5772|5774|5772|5772|5772|1056
1755854100000|2025-08-22 09:15:00|5776|5770|5778|5774|5778|5776|5776|5770|253
1755854400000|2025-08-22 09:20:00|5780|5776|5776|5772|5780|5776|5774|5772|390
1755854700000|2025-08-22 09:25:00|5774|5770|5774|5770|5774|5772|5768|5766|1469
1755855000000|2025-08-22 09:30:00|5772|5772|5772|5768|5772|5772|5770|5768|1051
1755855300000|2025-08-22 09:35:00|5770|5770|5772|5768|5774|5770|5770|5768|739
1755855600000|2025-08-22 09:40:00|5770|5770|5772|5770|5772|5770|5770|5768|687
1755855900000|2025-08-22 09:45:00|5770|5768|5770|5766|5772|5770|5768|5766|808
1755856200000|2025-08-22 09:50:00|5768|5768|5766|5764|5770|5768|5766|5764|976
1755856500000|2025-08-22 09:55:00|5764|5762|5762|5760|5766|5762|5762|5760|1190
1755856800000|2025-08-22 10:00:00|5764|5762|5768|5766|5768|5766|5764|5762|460
1755857100000|2025-08-22 10:05:00|5766|5764|5768|5766|5770|5766|5764|5762|1320
1755857400000|2025-08-22 10:10:00|5770|5768|5772|5770|5774|5772|5768|5766|489
1755857700000|2025-08-22 10:15:00|5770|5768|5772|5770|5774|5770|5770|5768|483
1755858000000|2025-08-22 10:20:00|5770|5768|5772|5770|5772|5770|5770|5768|100
1755858300000|2025-08-22 10:25:00|5774|5772|5774|5770|5774|5772|5772|5770|335
1755858600000|2025-08-22 10:30:00|5772|5772|5774|5772|5774|5772|5772|5770|333
1755858900000|2025-08-22 10:35:00|5772|5770|5772|5770|5772|5770|5772|5770|357
1755859200000|2025-08-22 10:40:00|5774|5772|5772|5770|5774|5772|5772|5770|77
1755859500000|2025-08-22 10:45:00|5770|5766|5770|5768|5774|5770|5770|5766|1027
1755859800000|2025-08-22 10:50:00|5768|5766|5768|5766|5770|5768|5768|5766|1158
1755860100000|2025-08-22 10:55:00|5770|5768|5768|5766|5770|5768|5768|5766|595
1755860400000|2025-08-22 11:00:00|5770|5768|5770|5768|5770|5768|5770|5768|200
1755860700000|2025-08-22 11:05:00|5768|5766|5766|5764|5768|5766|5766|5764|155
1755861000000|2025-08-22 11:10:00|5764|5762|5764|5760|5764|5762|5764|5760|1267
1755861300000|2025-08-22 11:15:00|5762|5762|5764|5760|5764|5762|5762|5760|262
1755861600000|2025-08-22 11:20:00|5766|5762|5766|5764|5768|5764|5766|5762|66
1755861900000|2025-08-22 11:25:00|5768|5766|5768|5766|5768|5766|5768|5766|90
1755862200000|2025-08-22 11:30:00|5766|5764|5768|5764|5770|5768|5760|5758|11866
1755862500000|2025-08-22 11:35:00|5766|5766|5768|5766|5770|5766|5766|5766|555
1755862800000|2025-08-22 11:40:00|5770|5764|5768|5766|5770|5768|5768|5764|162
1755863100000|2025-08-22 11:45:00|5770|5768|5770|5766|5770|5768|5770|5766|206
1755863400000|2025-08-22 11:50:00|5772|5768|5772|5770|5772|5770|5770|5768|35
1755863700000|2025-08-22 11:55:00|5770|5768|5770|5768|5770|5770|5770|5766|747
1755864000000|2025-08-22 12:00:00|5772|5770|5772|5770|5772|5770|5770|5768|103
1755864300000|2025-08-22 12:05:00|5770|5768|5772|5768|5772|5768|5770|5768|399
1755864600000|2025-08-22 12:10:00|5770|5770|5772|5768|5772|5770|5770|5768|712
1755864900000|2025-08-22 12:15:00|5770|5770|5772|5768|5772|5770|5770|5768|363
1755865200000|2025-08-22 12:20:00|5774|5770|5772|5770|5776|5772|5772|5770|746
1755865500000|2025-08-22 12:25:00|5774|5772|5774|5772|5774|5772|5772|5772|504
1755865800000|2025-08-22 12:30:00|5772|5770|5774|5770|5774|5772|5772|5770|249
1755866100000|2025-08-22 12:35:00|5772|5772|5776|5774|5776|5774|5772|5772|114
1755866400000|2025-08-22 12:40:00|5774|5772|5768|5766|5776|5774|5768|5766|1605
1755866700000|2025-08-22 12:45:00|5770|5764|5768|5764|5770|5766|5766|5764|1582
1755867000000|2025-08-22 12:50:00|5770|5766|5764|5762|5770|5766|5764|5760|1509
1755867300000|2025-08-22 12:55:00|5762|5760|5764|5762|5764|5762|5762|5760|998
1755867600000|2025-08-22 13:00:00|5766|5764|5768|5766|5768|5766|5764|5762|1690
1755867900000|2025-08-22 13:05:00|5770|5768|5770|5768|5770|5768|5770|5766|1291
1755868200000|2025-08-22 13:10:00|5772|5770|5772|5770|5772|5770|5770|5766|572
1755868500000|2025-08-22 13:15:00|5770|5768|5770|5768|5772|5770|5770|5768|84
1755868800000|2025-08-22 13:20:00|5772|5770|5770|5768|5772|5770|5770|5768|1834
1755869100000|2025-08-22 13:25:00|5768|5766|5768|5766|5770|5766|5768|5766|249
1755869400000|2025-08-22 13:30:00|5766|5764|5774|5770|5776|5774|5766|5764|648
1755869700000|2025-08-22 13:35:00|5772|5772|5770|5768|5772|5772|5770|5768|1669
1755870000000|2025-08-22 13:40:00|5772|5770|5772|5770|5774|5772|5772|5770|2236
1755870300000|2025-08-22 13:45:00|5774|5772|5772|5770|5774|5772|5772|5770|3334
1755870600000|2025-08-22 13:50:00|5770|5768|5776|5774|5776|5774|5770|5768|2868
1755870900000|2025-08-22 13:55:00|5774|5772|5774|5772|5776|5774|5770|5768|3665
1755871200000|2025-08-22 14:00:00|5776|5774|5784|5782|5786|5782|5776|5772|7722
1755871500000|2025-08-22 14:05:00|5782|5780|5782|5780|5784|5782|5778|5776|3517
1755871800000|2025-08-22 14:10:00|5780|5778|5798|5796|5800|5796|5780|5778|2996
1755872100000|2025-08-22 14:15:00|5800|5798|5786|5784|5800|5798|5786|5784|2131
1755872400000|2025-08-22 14:20:00|5784|5782|5786|5784|5786|5784|5780|5776|963
1755872700000|2025-08-22 14:25:00|5788|5782|5782|5780|5788|5784|5780|5778|1863
1755873000000|2025-08-22 14:30:00|5784|5782|5778|5774|5784|5782|5770|5768|2089
1755873300000|2025-08-22 14:35:00|5780|5776|5778|5776|5782|5778|5776|5772|2112
1755873600000|2025-08-22 14:40:00|5780|5778|5782|5780|5782|5780|5776|5774|4704
1755873900000|2025-08-22 14:45:00|5784|5782|5788|5786|5788|5786|5784|5782|3011
1755874200000|2025-08-22 14:50:00|5786|5784|5786|5784|5786|5784|5782|5780|633
1755874500000|2025-08-22 14:55:00|5788|5786|5788|5786|5788|5786|5784|5782|924
1755874800000|2025-08-22 15:00:00|5790|5788|5786|5784|5790|5788|5786|5784|3301
1755875100000|2025-08-22 15:05:00|5788|5782|5782|5780|5788|5784|5782|5780|2458
1755875400000|2025-08-22 15:10:00|5780|5778|5778|5776|5782|5780|5778|5776|4921
1755875700000|2025-08-22 15:15:00|5780|5778|5782|5780|5784|5782|5778|5776|1920
1755876000000|2025-08-22 15:20:00|5784|5782|5784|5782|5786|5784|5784|5782|837
1755876300000|2025-08-22 15:25:00|5782|5780|5786|5784|5788|5786|5782|5780|2049
1756105200000|2025-08-25 07:00:00|5770|5768|5770|5766|5778|5774|5768|5766|4027
1756105500000|2025-08-25 07:05:00|5772|5770|5764|5760|5778|5772|5762|5758|2164
1756105800000|2025-08-25 07:10:00|5768|5762|5772|5770|5772|5770|5762|5760|1331
1756106100000|2025-08-25 07:15:00|5774|5772|5774|5770|5776|5774|5768|5764|1223
1756106400000|2025-08-25 07:20:00|5776|5772|5774|5772|5776|5774|5772|5770|545
1756106700000|2025-08-25 07:25:00|5776|5774|5780|5778|5780|5778|5776|5774|1077
1756107000000|2025-08-25 07:30:00|5782|5780|5784|5780|5784|5782|5782|5778|1281
1756107300000|2025-08-25 07:35:00|5782|5782|5780|5776|5786|5782|5780|5776|1207
1756107600000|2025-08-25 07:40:00|5782|5778|5782|5778|5782|5778|5780|5776|1488
1756107900000|2025-08-25 07:45:00|5786|5780|5784|5782|5786|5784|5784|5778|1240
1756108200000|2025-08-25 07:50:00|5782|5780|5782|5780|5786|5784|5782|5780|575
1756108500000|2025-08-25 07:55:00|5784|5782|5790|5788|5790|5788|5784|5782|615
1756108800000|2025-08-25 08:00:00|5792|5790|5804|5800|5804|5802|5792|5790|1530
1756109100000|2025-08-25 08:05:00|5802|5802|5796|5794|5804|5802|5792|5790|1524
1756109400000|2025-08-25 08:10:00|5798|5796|5798|5796|5798|5796|5796|5794|663
1756109700000|2025-08-25 08:15:00|5800|5798|5802|5800|5804|5800|5800|5798|525
1756110000000|2025-08-25 08:20:00|5804|5802|5808|5804|5808|5804|5804|5802|1266
1756110300000|2025-08-25 08:25:00|5806|5802|5804|5800|5808|5802|5802|5800|174
1756110600000|2025-08-25 08:30:00|5802|5802|5804|5800|5804|5802|5802|5800|410
1756110900000|2025-08-25 08:35:00|5806|5802|5812|5810|5814|5812|5806|5802|1123
1756111200000|2025-08-25 08:40:00|5814|5812|5812|5810|5814|5812|5812|5808|1112
1756111500000|2025-08-25 08:45:00|5810|5808|5814|5810|5814|5812|5810|5808|2735
1756111800000|2025-08-25 08:50:00|5812|5812|5804|5800|5812|5812|5804|5800|1785
1756112100000|2025-08-25 08:55:00|5806|5802|5804|5802|5806|5804|5804|5800|872
1756112400000|2025-08-25 09:00:00|5802|5800|5806|5804|5808|5804|5802|5800|585
1756112700000|2025-08-25 09:05:00|5808|5802|5804|5802|5808|5806|5804|5802|5900
1756113000000|2025-08-25 09:10:00|5806|5804|5808|5806|5808|5806|5806|5804|720
1756113300000|2025-08-25 09:15:00|5806|5804|5806|5804|5808|5806|5806|5802|1072
1756113600000|2025-08-25 09:20:00|5808|5806|5810|5808|5810|5808|5808|5806|1530
1756113900000|2025-08-25 09:25:00|5812|5810|5814|5812|5814|5812|5812|5810|387
1756114200000|2025-08-25 09:30:00||5810||5812||5812||5810|722
1756114500000|2025-08-25 09:35:00|5812|5810|5814|5810|5814|5812|5812|5810|1236
1756114800000|2025-08-25 09:40:00||5812||5812||5812||5810|18
1756115100000|2025-08-25 09:45:00|5810|5808|5806|5804|5810|5808|5806|5804|1982
1756115400000|2025-08-25 09:50:00|5808|5806|5806|5804|5808|5806|5804|5802|1504
1756115700000|2025-08-25 09:55:00|5808|5806|5808|5804|5810|5808|5806|5804|1371
1756116000000|2025-08-25 10:00:00|5806|5802|5804|5802|5806|5802|5800|5798|2648
1756116300000|2025-08-25 10:05:00|5802|5800|5802|5800|5802|5802|5800|5798|237
1756116600000|2025-08-25 10:10:00|5804|5802|5798|5796|5804|5802|5796|5794|2422
1756116900000|2025-08-25 10:15:00|5796|5794|5796|5794|5796|5796|5792|5790|988
1756117200000|2025-08-25 10:20:00|5794|5792|5796|5794|5796|5794|5792|5790|371
1756117500000|2025-08-25 10:25:00|5798|5796|5796|5792|5798|5796|5794|5792|94
1756117800000|2025-08-25 10:30:00|5798|5794|5798|5796|5800|5798|5796|5792|1616
1756118100000|2025-08-25 10:35:00|5800|5798|5802|5798|5804|5802|5800|5798|96
1756118400000|2025-08-25 10:40:00|5804|5800|5804|5802|5804|5802|5804|5800|484
1756118700000|2025-08-25 10:45:00|5806|5800|5802|5800|5806|5800|5802|5800|232
1756119000000|2025-08-25 10:50:00|5804|5802|5804|5800|5804|5802|5804|5800|197
1756119300000|2025-08-25 10:55:00|5806|5802|5808|5806|5808|5806|5806|5802|470
1756119600000|2025-08-25 11:00:00|5810|5808|5812|5810|5812|5810|5810|5806|227
1756119900000|2025-08-25 11:05:00|5814|5812|5814|5810|5816|5814|5812|5810|1007
1756120200000|2025-08-25 11:10:00||5812||5812||5812||5812|442
1756120500000|2025-08-25 11:15:00|5812|5810|5812|5810|5814|5812|5812|5810|264
1756120800000|2025-08-25 11:20:00|||||||||129
1756121100000|2025-08-25 11:25:00|5814|5812|5812|5810|5814|5812|5812|5810|108
1756121400000|2025-08-25 11:30:00|5810|5808|5812|5808|5812|5810|5810|5808|621
1756121700000|2025-08-25 11:35:00|5810|5810|5808|5806|5812|5810|5806|5804|739
1756122000000|2025-08-25 11:40:00|5810|5808|5810|5808|5812|5810|5810|5808|792
1756122300000|2025-08-25 11:45:00||5806||5806||5806||5806|153
1756122600000|2025-08-25 11:50:00|5808|5808|5808|5806|5810|5808|5806|5804|283
1756122900000|2025-08-25 11:55:00|5810|5808|5810|5806|5810|5808|5810|5806|86
1756123200000|2025-08-25 12:00:00|5808|5808|5800|5796|5808|5808|5798|5796|1856
1756123500000|2025-08-25 12:05:00|5802|5798|5800|5798|5802|5800|5800|5798|84
1756123800000|2025-08-25 12:10:00|5798|5796|5796|5794|5798|5796|5794|5792|1679
1756124100000|2025-08-25 12:15:00|5794|5792|5794|5792|5794|5794|5792|5788|1359
1756124400000|2025-08-25 12:20:00|5796|5794|5796|5794|5796|5794|5794|5792|1821
1756124700000|2025-08-25 12:25:00|5794|5792|5796|5794|5796|5794|5794|5790|813
1756125000000|2025-08-25 12:30:00|5798|5796|5800|5796|5800|5798|5798|5796|869
1756125300000|2025-08-25 12:35:00||5798||5798||5798||5798|46
1756125600000|2025-08-25 12:40:00|5802|5800|5800|5798|5802|5800|5800|5798|59
1756125900000|2025-08-25 12:45:00||5796||5796||5796||5796|227
1756126200000|2025-08-25 12:50:00|5798|5798|5800|5798|5800|5798|5798|5796|360
1756126500000|2025-08-25 12:55:00|5798|5796|5792|5790|5798|5796|5790|5788|3151
1756126800000|2025-08-25 13:00:00|5794|5792|5796|5792|5796|5794|5792|5790|2116
1756127100000|2025-08-25 13:05:00|5794|5794|5794|5792|5796|5794|5794|5792|913
1756127400000|2025-08-25 13:10:00|5796|5794|5798|5796|5798|5796|5794|5792|1583
1756127700000|2025-08-25 13:15:00|5796|5794|5798|5796|5798|5796|5796|5794|423
1756128000000|2025-08-25 13:20:00|5800|5794|5798|5796|5800|5798|5798|5794|214
1756128300000|2025-08-25 13:25:00|5796|5794|5796|5794|5796|5796|5796|5792|721
1756128600000|2025-08-25 13:30:00|5794|5792|5800|5798|5800|5798|5794|5792|2491
1756128900000|2025-08-25 13:35:00|5802|5800|5806|5804|5806|5804|5802|5800|1734
1756129200000|2025-08-25 13:40:00|5808|5806|5808|5806|5812|5810|5808|5806|1158
1756129500000|2025-08-25 13:45:00|5806|5804|5808|5806|5808|5806|5804|5802|661
1756129800000|2025-08-25 13:50:00|5810|5808|5810|5808|5812|5810|5810|5808|207
1756130100000|2025-08-25 13:55:00|5808|5806|5810|5808|5810|5808|5806|5804|570
1756130400000|2025-08-25 14:00:00|5812|5810|5814|5812|5814|5812|5812|5808|2176
1756130700000|2025-08-25 14:05:00|5812|5810|5814|5812|5814|5812|5810|5808|1451
1756131000000|2025-08-25 14:10:00|5816|5814|5808|5806|5816|5814|5808|5806|1563
1756131300000|2025-08-25 14:15:00|5810|5804|5808|5806|5810|5808|5808|5804|608
1756131600000|2025-08-25 14:20:00|5804|5802|5804|5800|5806|5804|5802|5800|1790
1756131900000|2025-08-25 14:25:00|5806|5802|5810|5808|5810|5808|5806|5802|1506
1756132200000|2025-08-25 14:30:00|5812|5810|5812|5808|5816|5814|5810|5808|2011
1756132500000|2025-08-25 14:35:00|5810|5810|5794|5792|5810|5810|5794|5792|4840
1756132800000|2025-08-25 14:40:00|5796|5794|5768|5766|5800|5798|5750|5746|14311
1756133100000|2025-08-25 14:45:00|5770|5768|5704|5700|5778|5776|5682|5678|10113
1756133400000|2025-08-25 14:50:00|5706|5704|5722|5720|5736|5732|5690|5688|11423
1756133700000|2025-08-25 14:55:00|5724|5722|5714|5712|5736|5732|5714|5712|6948
1756134000000|2025-08-25 15:00:00|5716|5708|5694|5690|5716|5710|5678|5676|9481
1756134300000|2025-08-25 15:05:00|5690|5688|5692|5688|5704|5702|5684|5682|10932
1756134600000|2025-08-25 15:10:00|5690|5686|5668|5666|5692|5688|5658|5656|13312
1756134900000|2025-08-25 15:15:00|5670|5668|5646|5642|5680|5678|5634|5632|14623
1756135200000|2025-08-25 15:20:00|5644|5644|5614|5612|5650|5648|5612|5610|17989
1756135500000|2025-08-25 15:25:00|5616|5614|5574|5570|5620|5616|5568|5566|17851
1756191600000|2025-08-26 07:00:00|5354|5348|5304|5300|5370|5366|5298|5294|6763
1756191900000|2025-08-26 07:05:00|5300|5298|5236|5232|5382|5380|5220|5216|34116
1756192200000|2025-08-26 07:10:00|5238|5234|5240|5236|5258|5254|5218|5214|18999
1756192500000|2025-08-26 07:15:00|5242|5238|5214|5212|5266|5264|5202|5200|18474
1756192800000|2025-08-26 07:20:00|5220|5218|5176|5172|5240|5236|5176|5172|10965
1756193100000|2025-08-26 07:25:00|5178|5174|5170|5166|5180|5178|5144|5140|19739
1756193400000|2025-08-26 07:30:00|5172|5168|5230|5226|5230|5228|5172|5168|13944
1756193700000|2025-08-26 07:35:00|5228|5228|5236|5234|5236|5234|5214|5212|12354
1756194000000|2025-08-26 07:40:00|5234|5232|5252|5250|5258|5256|5234|5232|11590
1756194300000|2025-08-26 07:45:00|5250|5248|5226|5222|5250|5248|5202|5198|11028
1756194600000|2025-08-26 07:50:00|5224|5220|5172|5168|5232|5230|5172|5168|14787
1756194900000|2025-08-26 07:55:00|5174|5170|5160|5158|5180|5178|5156|5154|9203
1756195200000|2025-08-26 08:00:00|5158|5156|5148|5146|5178|5176|5148|5146|13740
1756195500000|2025-08-26 08:05:00|5150|5148|5130|5128|5174|5172|5126|5124|13430
1756195800000|2025-08-26 08:10:00|5128|5126|5162|5160|5164|5162|5110|5108|14142
1756196100000|2025-08-26 08:15:00|5160|5156|5152|5150|5176|5174|5146|5144|8581
1756196400000|2025-08-26 08:20:00|5150|5148|5160|5156|5160|5158|5142|5140|5620
1756196700000|2025-08-26 08:25:00|5158|5158|5190|5188|5200|5198|5156|5154|9384
1756197000000|2025-08-26 08:30:00|5188|5186|5210|5208|5220|5216|5186|5184|8092
1756197300000|2025-08-26 08:35:00|5208|5206|5184|5182|5208|5206|5184|5182|5374
1756197600000|2025-08-26 08:40:00|5186|5184|5198|5196|5202|5198|5178|5176|9032
1756197900000|2025-08-26 08:45:00|5200|5194|5212|5210|5218|5214|5188|5184|8527
1756198200000|2025-08-26 08:50:00|5218|5214|5248|5246|5248|5246|5218|5214|6773
1756198500000|2025-08-26 08:55:00|5252|5250|5230|5228|5260|5258|5230|5228|9138
1756198800000|2025-08-26 09:00:00|5228|5226|5212|5210|5232|5230|5210|5208|11711
1756199100000|2025-08-26 09:05:00|5214|5212|5178|5176|5214|5212|5172|5170|7623
1756199400000|2025-08-26 09:10:00|5176|5174|5172|5170|5186|5184|5168|5166|7396
1756199700000|2025-08-26 09:15:00|5174|5172|5178|5176|5186|5184|5166|5164|7101
1756200000000|2025-08-26 09:20:00|5180|5178|5188|5186|5196|5194|5168|5166|8318
1756200300000|2025-08-26 09:25:00|5190|5188|5202|5198|5210|5208|5190|5188|7490
1756200600000|2025-08-26 09:30:00|5200|5200|5216|5212|5216|5214|5200|5198|7106
1756200900000|2025-08-26 09:35:00|5214|5210|5204|5200|5224|5222|5204|5200|6683
1756201200000|2025-08-26 09:40:00|5208|5202|5198|5196|5212|5208|5198|5196|3975
1756201500000|2025-08-26 09:45:00|5200|5198|5202|5198|5212|5210|5198|5198|4664
1756201800000|2025-08-26 09:50:00|5200|5200|5214|5212|5214|5212|5196|5194|3804
1756202100000|2025-08-26 09:55:00|5212|5210|5220|5216|5236|5234|5212|5210|6191
1756202400000|2025-08-26 10:00:00|5218|5218|5210|5206|5220|5218|5198|5196|3834
1756202700000|2025-08-26 10:05:00|5208|5204|5210|5206|5224|5220|5206|5204|5981
1756203000000|2025-08-26 10:10:00|5208|5208|5220|5216|5220|5218|5196|5194|4298
1756203300000|2025-08-26 10:15:00|5224|5218|5214|5210|5224|5222|5204|5200|6253
1756203600000|2025-08-26 10:20:00|5212|5208|5214|5212|5220|5218|5208|5206|4190
1756203900000|2025-08-26 10:25:00|5212|5210|5198|5196|5218|5216|5198|5194|7984
1756204200000|2025-08-26 10:30:00|5200|5194|5196|5194|5206|5204|5194|5190|2486
1756204500000|2025-08-26 10:35:00|5200|5196|5180|5176|5200|5198|5178|5174|4788
1756204800000|2025-08-26 10:40:00|5182|5178|5174|5172|5192|5188|5174|5172|5875
1756205100000|2025-08-26 10:45:00|5176|5174|5168|5164|5176|5174|5158|5154|10597
1756205400000|2025-08-26 10:50:00|5170|5166|5170|5168|5178|5176|5166|5164|8113
1756205700000|2025-08-26 10:55:00|5168|5166|5154|5152|5170|5168|5150|5148|8302
1756206000000|2025-08-26 11:00:00|5156|5154|5164|5160|5164|5162|5152|5150|3424
1756206300000|2025-08-26 11:05:00|5162|5158|5158|5154|5164|5162|5152|5150|4128
1756206600000|2025-08-26 11:10:00|5156|5156|5152|5150|5158|5156|5146|5144|5686
1756206900000|2025-08-26 11:15:00|5150|5148|5142|5140|5150|5148|5136|5134|3792
1756207200000|2025-08-26 11:20:00|5144|5142|5146|5144|5148|5144|5140|5138|5026
1756207500000|2025-08-26 11:25:00|5152|5150|5164|5162|5166|5164|5148|5146|4363
1756207800000|2025-08-26 11:30:00|5166|5164|5158|5156|5168|5166|5156|5154|4147
1756208100000|2025-08-26 11:35:00|5156|5154|5148|5146|5156|5156|5144|5142|5911
1756208400000|2025-08-26 11:40:00|5146|5144|5146|5144|5154|5152|5146|5144|3597
1756208700000|2025-08-26 11:45:00|5148|5146|5154|5152|5164|5162|5146|5144|3893
1756209000000|2025-08-26 11:50:00|5158|5156|5156|5154|5158|5156|5152|5150|4748
1756209300000|2025-08-26 11:55:00|5158|5152|5154|5152|5158|5154|5148|5146|2824
1756209600000|2025-08-26 12:00:00|5152|5150|5168|5166|5168|5166|5152|5150|2195
1756209900000|2025-08-26 12:05:00|5166|5164|5152|5150|5168|5166|5150|5148|4396
1756210200000|2025-08-26 12:10:00|5150|5148|5150|5148|5154|5152|5150|5148|4617
1756210500000|2025-08-26 12:15:00|5152|5150|5142|5140|5154|5152|5138|5136|7756
1756210800000|2025-08-26 12:20:00|5144|5142|5142|5140|5150|5148|5136|5134|5325
1756211100000|2025-08-26 12:25:00|5144|5142|5146|5144|5152|5150|5142|5140|4393
1756211400000|2025-08-26 12:30:00|5144|5142|5154|5152|5154|5152|5138|5136|5360
1756211700000|2025-08-26 12:35:00|5156|5154|5154|5152|5156|5154|5150|5148|5012
1756212000000|2025-08-26 12:40:00|5156|5154|5148|5146|5156|5154|5148|5144|4085
1756212300000|2025-08-26 12:45:00|5146|5144|5132|5130|5146|5144|5126|5124|3702
1756212600000|2025-08-26 12:50:00|5134|5132|5118|5116|5140|5138|5118|5116|2655
1756212900000|2025-08-26 12:55:00|5116|5114|5126|5122|5126|5124|5116|5114|3817
1756213200000|2025-08-26 13:00:00|5124|5124|5132|5130|5134|5132|5124|5122|3875
1756213500000|2025-08-26 13:05:00|5130|5128|5134|5132|5136|5132|5128|5126|4014
1756213800000|2025-08-26 13:10:00|5132|5130|5140|5136|5140|5138|5130|5128|6252
1756214100000|2025-08-26 13:15:00|5142|5138|5132|5130|5144|5142|5128|5126|3640
1756214400000|2025-08-26 13:20:00|5134|5132|5130|5128|5134|5132|5128|5124|2918
1756214700000|2025-08-26 13:25:00|5132|5130|5116|5114|5134|5132|5116|5114|5174
1756215000000|2025-08-26 13:30:00|5114|5112|5124|5122|5130|5126|5112|5110|9685
1756215300000|2025-08-26 13:35:00|5122|5120|5106|5104|5124|5122|5104|5102|4974
1756215600000|2025-08-26 13:40:00|5108|5106|5126|5124|5128|5126|5106|5104|9232
1756215900000|2025-08-26 13:45:00|5124|5122|5094|5092|5124|5122|5094|5092|6900
1756216200000|2025-08-26 13:50:00|5092|5090|5102|5100|5104|5102|5092|5088|6315
1756216500000|2025-08-26 13:55:00|5100|5098|5118|5114|5118|5114|5098|5096|7498
1756216800000|2025-08-26 14:00:00|5122|5116|5138|5134|5138|5134|5122|5116|9373
1756217100000|2025-08-26 14:05:00|5136|5136|5150|5148|5154|5150|5136|5136|7748
1756217400000|2025-08-26 14:10:00|5148|5146|5150|5148|5150|5148|5144|5142|4274
1756217700000|2025-08-26 14:15:00|5148|5146|5156|5154|5156|5154|5138|5136|6061
1756218000000|2025-08-26 14:20:00|5158|5156|5162|5158|5178|5176|5158|5156|5554
1756218300000|2025-08-26 14:25:00|5160|5160|5156|5154|5162|5160|5150|5148|4690
1756218600000|2025-08-26 14:30:00|5154|5152|5154|5152|5156|5154|5146|5142|5246
1756218900000|2025-08-26 14:35:00|5156|5154|5164|5160|5168|5166|5152|5150|8132
1756219200000|2025-08-26 14:40:00|5166|5162|5168|5166|5170|5166|5160|5158|4718
1756219500000|2025-08-26 14:45:00|5170|5164|5170|5166|5176|5174|5164|5160|5268
1756219800000|2025-08-26 14:50:00|5168|5168|5160|5158|5172|5170|5158|5156|7741
1756220100000|2025-08-26 14:55:00|5158|5156|5154|5152|5162|5160|5154|5152|5104
1756220400000|2025-08-26 15:00:00|5152|5150|5162|5160|5162|5160|5148|5144|7466
1756220700000|2025-08-26 15:05:00|5164|5162|5210|5208|5210|5208|5164|5162|8137
1756221000000|2025-08-26 15:10:00|5212|5210|5216|5214|5216|5214|5202|5200|7911
1756221300000|2025-08-26 15:15:00|5214|5212|5226|5224|5228|5226|5214|5210|10971
1756221600000|2025-08-26 15:20:00|5224|5220|5216|5214|5224|5222|5214|5212|4365
1756221900000|2025-08-26 15:25:00|5214|5212|5206|5202|5216|5214|5204|5202|14624
1756278000000|2025-08-27 07:00:00|5222|5218|5234|5232|5242|5238|5210|5204|15585
1756278300000|2025-08-27 07:05:00|5232|5230|5220|5216|5238|5236|5208|5204|9574
1756278600000|2025-08-27 07:10:00|5218|5218|5180|5178|5218|5218|5180|5176|8857
1756278900000|2025-08-27 07:15:00|5178|5176|5166|5162|5180|5176|5164|5162|9695
1756279200000|2025-08-27 07:20:00|5168|5166|5148|5146|5176|5172|5144|5142|9329
1756279500000|2025-08-27 07:25:00|5146|5144|5142|5140|5160|5156|5124|5120|10714
1756279800000|2025-08-27 07:30:00|5146|5138|5162|5158|5162|5160|5146|5138|6842
1756280100000|2025-08-27 07:35:00|5164|5160|5140|5136|5166|5164|5130|5128|6592
1756280400000|2025-08-27 07:40:00|5138|5138|5142|5138|5162|5160|5136|5134|8040
1756280700000|2025-08-27 07:45:00|5138|5136|5170|5166|5176|5172|5118|5116|6865
1756281000000|2025-08-27 07:50:00|5166|5162|5182|5180|5182|5180|5166|5162|2868
1756281300000|2025-08-27 07:55:00|5184|5182|5196|5194|5196|5194|5178|5174|5528
1756281600000|2025-08-27 08:00:00|5198|5196|5186|5184|5200|5198|5186|5184|4667
1756281900000|2025-08-27 08:05:00|5184|5182|5194|5192|5200|5198|5184|5180|2471
1756282200000|2025-08-27 08:10:00|5198|5196|5200|5196|5204|5202|5196|5194|6483
1756282500000|2025-08-27 08:15:00|5202|5198|5216|5214|5220|5218|5202|5196|2327
1756282800000|2025-08-27 08:20:00|5218|5216|5204|5202|5220|5218|5204|5200|2987
1756283100000|2025-08-27 08:25:00|5206|5204|5200|5198|5212|5210|5200|5198|1746
1756283400000|2025-08-27 08:30:00|5202|5200|5178|5176|5208|5206|5176|5174|7565
1756283700000|2025-08-27 08:35:00|5180|5178|5196|5194|5198|5196|5180|5178|6847
1756284000000|2025-08-27 08:40:00|5198|5196|5200|5198|5202|5200|5196|5196|4384
1756284300000|2025-08-27 08:45:00|5202|5194|5178|5174|5202|5194|5172|5170|6510
1756284600000|2025-08-27 08:50:00|5180|5178|5178|5174|5180|5178|5170|5166|1805
1756284900000|2025-08-27 08:55:00|5180|5176|5182|5180|5186|5184|5178|5176|4237
1756285200000|2025-08-27 09:00:00|5184|5182|5180|5178|5186|5182|5174|5172|4737
1756285500000|2025-08-27 09:05:00|5178|5176|5168|5166|5178|5176|5168|5166|2990
1756285800000|2025-08-27 09:10:00|5166|5164|5172|5170|5178|5176|5166|5164|4576
1756286100000|2025-08-27 09:15:00|5174|5166|5168|5166|5174|5170|5158|5156|3901
1756286400000|2025-08-27 09:20:00|5166|5164|5176|5174|5178|5176|5166|5164|2669
1756286700000|2025-08-27 09:25:00|5178|5172|5182|5180|5182|5180|5172|5170|2690
1756287000000|2025-08-27 09:30:00|5180|5178|5180|5178|5182|5180|5178|5176|1388
1756287300000|2025-08-27 09:35:00|5182|5180|5172|5170|5182|5180|5170|5168|1535
1756287600000|2025-08-27 09:40:00|5176|5174|5174|5170|5182|5178|5168|5166|1904
1756287900000|2025-08-27 09:45:00|5172|5166|5174|5172|5178|5176|5164|5162|2984
1756288200000|2025-08-27 09:50:00|5172|5168|5166|5164|5174|5172|5166|5162|2189
1756288500000|2025-08-27 09:55:00|5168|5166|5170|5166|5172|5170|5162|5160|2566
1756288800000|2025-08-27 10:00:00|5172|5168|5166|5164|5174|5172|5164|5162|2446
1756289100000|2025-08-27 10:05:00|5168|5166|5170|5166|5170|5168|5158|5156|1895
1756289400000|2025-08-27 10:10:00|5168|5168|5166|5164|5170|5168|5162|5160|1568
1756289700000|2025-08-27 10:15:00|5168|5166|5164|5162|5170|5166|5160|5158|1986
1756290000000|2025-08-27 10:20:00|5162|5160|5170|5168|5170|5168|5160|5156|2367
1756290300000|2025-08-27 10:25:00|5166|5164|5166|5164|5168|5166|5164|5162|1362
1756290600000|2025-08-27 10:30:00|5168|5166|5156|5154|5168|5166|5152|5150|1074
1756290900000|2025-08-27 10:35:00|5154|5152|5156|5154|5156|5154|5154|5152|1494
1756291200000|2025-08-27 10:40:00|5158|5152|5158|5154|5160|5158|5156|5152|1719
1756291500000|2025-08-27 10:45:00|5160|5156|5164|5162|5166|5164|5158|5156|2396
1756291800000|2025-08-27 10:50:00|5166|5164|5170|5168|5170|5168|5164|5162|294
1756292100000|2025-08-27 10:55:00|5172|5166|5176|5174|5182|5180|5172|5166|1654
1756292400000|2025-08-27 11:00:00|5174|5172|5186|5184|5186|5184|5174|5172|1292
1756292700000|2025-08-27 11:05:00|5188|5186|5198|5196|5198|5196|5188|5186|1114
1756293000000|2025-08-27 11:10:00|5202|5200|5212|5210|5212|5210|5202|5200|2429
1756293300000|2025-08-27 11:15:00|5214|5212|5214|5212|5222|5220|5212|5210|1613
1756293600000|2025-08-27 11:20:00|5210|5208|5206|5202|5212|5210|5204|5202|4267
1756293900000|2025-08-27 11:25:00|5204|5204|5210|5208|5210|5208|5204|5204|2378
1756294200000|2025-08-27 11:30:00|5212|5210|5216|5214|5220|5218|5212|5210|1368
1756294500000|2025-08-27 11:35:00|5218|5216|5218|5216|5222|5220|5218|5216|1319
1756294800000|2025-08-27 11:40:00|5222|5218|5220|5218|5224|5220|5216|5214|1168
1756295100000|2025-08-27 11:45:00|5222|5220|5218|5216|5224|5222|5218|5216|522
1756295400000|2025-08-27 11:50:00|5220|5218|5224|5222|5224|5222|5220|5216|1934
1756295700000|2025-08-27 11:55:00|5222|5220|5220|5218|5224|5220|5218|5214|2253
1756296000000|2025-08-27 12:00:00|5218|5216|5218|5216|5218|5216|5208|5206|1744
1756296300000|2025-08-27 12:05:00|5220|5218|5218|5214|5220|5218|5216|5214|608
1756296600000|2025-08-27 12:10:00|5216|5212|5220|5218|5222|5220|5212|5210|1486
1756296900000|2025-08-27 12:15:00|5222|5220|5220|5218|5224|5222|5218|5216|2211
1756297200000|2025-08-27 12:20:00|5218|5216|5216|5214|5220|5218|5216|5214|1338
1756297500000|2025-08-27 12:25:00|5218|5216|5228|5226|5228|5226|5218|5216|4967
1756297800000|2025-08-27 12:30:00|5226|5224|5222|5220|5228|5224|5222|5220|2106
1756298100000|2025-08-27 12:35:00|5220|5218|5218|5216|5220|5218|5218|5216|1264
1756298400000|2025-08-27 12:40:00|5216|5214|5202|5200|5218|5216|5202|5200|3000
1756298700000|2025-08-27 12:45:00|5204|5202|5208|5206|5212|5210|5204|5202|1928
1756299000000|2025-08-27 12:50:00|5206|5204|5204|5202|5208|5204|5198|5196|1814
1756299300000|2025-08-27 12:55:00|5202|5200|5198|5196|5204|5202|5198|5194|2146
1756299600000|2025-08-27 13:00:00|5202|5194|5186|5184|5202|5200|5186|5184|3099
1756299900000|2025-08-27 13:05:00|5188|5186|5182|5180|5194|5190|5182|5180|2192
1756300200000|2025-08-27 13:10:00|5178|5176|5184|5182|5186|5182|5178|5174|4301
1756300500000|2025-08-27 13:15:00|5182|5180|5184|5182|5186|5184|5178|5176|5269
1756300800000|2025-08-27 13:20:00|5186|5184|5178|5174|5186|5184|5174|5172|1991
1756301100000|2025-08-27 13:25:00|5176|5176|5188|5184|5188|5184|5174|5172|4490
1756301400000|2025-08-27 13:30:00|5186|5182|5192|5190|5198|5194|5184|5182|3002
1756301700000|2025-08-27 13:35:00|5190|5188|5190|5188|5196|5194|5188|5186|1290
1756302000000|2025-08-27 13:40:00|5188|5186|5182|5178|5188|5186|5164|5162|4409
1756302300000|2025-08-27 13:45:00|5180|5172|5182|5178|5190|5188|5174|5172|2993
1756302600000|2025-08-27 13:50:00|5180|5180|5174|5170|5182|5180|5168|5164|4608
1756302900000|2025-08-27 13:55:00|5172|5172|5162|5158|5174|5172|5160|5158|2537
1756303200000|2025-08-27 14:00:00|5164|5160|5174|5172|5176|5174|5162|5158|7336
1756303500000|2025-08-27 14:05:00|5172|5170|5166|5164|5182|5180|5166|5164|2568
1756303800000|2025-08-27 14:10:00|5168|5162|5170|5168|5172|5168|5160|5158|2841
1756304100000|2025-08-27 14:15:00|5172|5170|5176|5174|5178|5176|5172|5170|3428
1756304400000|2025-08-27 14:20:00|5174|5172|5174|5170|5178|5176|5172|5170|3975
1756304700000|2025-08-27 14:25:00|5172|5172|5170|5168|5178|5174|5170|5168|2434
1756305000000|2025-08-27 14:30:00|5168|5166|5162|5160|5168|5166|5158|5156|4441
1756305300000|2025-08-27 14:35:00|5160|5158|5160|5156|5162|5160|5154|5152|3540
1756305600000|2025-08-27 14:40:00|5158|5158|5164|5162|5164|5162|5158|5156|2889
1756305900000|2025-08-27 14:45:00|5162|5160|5170|5168|5180|5178|5162|5160|6298
1756306200000|2025-08-27 14:50:00|5172|5170|5184|5182|5184|5182|5172|5170|4536
1756306500000|2025-08-27 14:55:00|5182|5180|5202|5198|5202|5200|5182|5180|5097
1756306800000|2025-08-27 15:00:00|5200|5200|5212|5208|5214|5210|5200|5198|4819
1756307100000|2025-08-27 15:05:00|5214|5210|5212|5210|5216|5212|5210|5208|1870
1756307400000|2025-08-27 15:10:00|5218|5216|5224|5222|5226|5224|5218|5216|7003
1756307700000|2025-08-27 15:15:00|5226|5224|5224|5222|5230|5228|5224|5222|3270
1756308000000|2025-08-27 15:20:00|5222|5220|5218|5216|5224|5222|5214|5212|2915
1756308300000|2025-08-27 15:25:00|5220|5218|5220|5218|5224|5222|5218|5216|4243
1756364400000|2025-08-28 07:00:00|5236|5232|5276|5272|5280|5276|5232|5226|0
1756364700000|2025-08-28 07:05:00|5278|5274|5258|5256|5278|5274|5248|5246|0
1756365000000|2025-08-28 07:10:00|5262|5258|5264|5260|5272|5270|5262|5258|0
1756365300000|2025-08-28 07:15:00|5266|5262|5254|5252|5268|5264|5252|5248|0
1756365600000|2025-08-28 07:20:00|5256|5254|5260|5256|5262|5260|5252|5250|0
1756365900000|2025-08-28 07:25:00|5262|5258|5254|5252|5262|5260|5254|5250|0
1756366200000|2025-08-28 07:30:00|5252|5250|5256|5252|5258|5254|5248|5246|0
1756366500000|2025-08-28 07:35:00|5254|5248|5252|5250|5260|5258|5250|5248|0
1756366800000|2025-08-28 07:40:00|5250|5248|5248|5246|5252|5250|5248|5246|0
1756367100000|2025-08-28 07:45:00|5246|5244|5254|5252|5254|5252|5240|5238|0
1756367400000|2025-08-28 07:50:00|5252|5250|5252|5250|5254|5252|5250|5248|0
1756367700000|2025-08-28 07:55:00|5254|5252|5258|5256|5264|5260|5254|5252|0
1756368000000|2025-08-28 08:00:00|5256|5254|5252|5250|5256|5254|5250|5246|0
1756368300000|2025-08-28 08:05:00|5254|5252|5254|5252|5256|5254|5252|5250|0
1756368600000|2025-08-28 08:10:00|5252|5250|5250|5248|5256|5254|5250|5248|0
1756368900000|2025-08-28 08:15:00|5248|5246|5250|5248|5252|5250|5248|5246|0
1756369200000|2025-08-28 08:20:00|5248|5246|5242|5240|5250|5246|5242|5240|0
1756369500000|2025-08-28 08:25:00|5240|5238|5232|5228|5240|5238|5230|5226|0
1756369800000|2025-08-28 08:30:00|5230|5230|5226|5222|5232|5230|5226|5222|0
1756370100000|2025-08-28 08:35:00|5224|5224|5214|5212|5226|5224|5208|5206|0
1756370400000|2025-08-28 08:40:00|5216|5214|5212|5208|5224|5222|5212|5208|0
1756370700000|2025-08-28 08:45:00|5210|5206|5206|5204|5210|5206|5206|5204|0
1756371000000|2025-08-28 08:50:00|5204|5202|5186|5184|5204|5202|5186|5184|0
1756371300000|2025-08-28 08:55:00|5184|5182|5192|5190|5192|5190|5184|5182|0
1756371600000|2025-08-28 09:00:00|5194|5192|5194|5192|5200|5198|5194|5192|0
1756371900000|2025-08-28 09:05:00|5192|5190|5200|5196|5202|5200|5192|5190|0
1756372200000|2025-08-28 09:10:00|5202|5198|5196|5194|5202|5200|5196|5194|0
1756372500000|2025-08-28 09:15:00|5198|5196|5198|5196|5200|5196|5198|5194|0
1756372800000|2025-08-28 09:20:00|5196|5194|5192|5188|5200|5198|5192|5188|0
1756373100000|2025-08-28 09:25:00|5190|5190|5186|5184|5192|5190|5186|5184|0
1756373400000|2025-08-28 09:30:00|5188|5186|5186|5184|5190|5186|5180|5176|0
1756373700000|2025-08-28 09:35:00|5188|5186|5184|5180|5188|5186|5180|5178|0
1756374000000|2025-08-28 09:40:00|5182|5178|5176|5174|5182|5180|5176|5172|0
1756374300000|2025-08-28 09:45:00|5180|5178|5190|5188|5190|5188|5176|5174|0
1756374600000|2025-08-28 09:50:00|5192|5190|5202|5200|5202|5200|5192|5190|0
1756374900000|2025-08-28 09:55:00|5204|5202|5216|5214|5220|5218|5202|5202|0
1756375200000|2025-08-28 10:00:00|5218|5212|5208|5206|5218|5212|5208|5206|0
1756375500000|2025-08-28 10:05:00|5206|5204|5202|5200|5206|5204|5202|5200|0
1756375800000|2025-08-28 10:10:00|5200|5198|5208|5206|5208|5206|5200|5198|0
1756376100000|2025-08-28 10:15:00|5210|5208|5204|5200|5212|5208|5204|5200|0
1756376400000|2025-08-28 10:20:00|5202|5202|5196|5194|5204|5202|5196|5194|0
1756376700000|2025-08-28 10:25:00|5198|5196|5198|5196|5200|5198|5196|5194|0
1756377000000|2025-08-28 10:30:00|5200|5198|5194|5192|5202|5200|5194|5190|0
1756377300000|2025-08-28 10:35:00|5192|5190|5182|5180|5192|5192|5182|5180|0
1756377600000|2025-08-28 10:40:00|5180|5178|5186|5184|5186|5184|5180|5176|0
1756377900000|2025-08-28 10:45:00|5188|5186|5196|5194|5196|5194|5188|5186|0
1756378200000|2025-08-28 10:50:00|5198|5196|5202|5198|5202|5200|5196|5194|0
1756378500000|2025-08-28 10:55:00|5204|5200|5202|5198|5204|5202|5198|5194|0
1756378800000|2025-08-28 11:00:00|5204|5200|5204|5202|5204|5202|5200|5198|0
1756379100000|2025-08-28 11:05:00|5206|5200|5208|5206|5208|5206|5206|5200|0
1756379400000|2025-08-28 11:10:00|5206|5204|5208|5206|5208|5206|5206|5204|0
1756379700000|2025-08-28 11:15:00|5206|5204|5206|5204|5208|5206|5206|5202|0
1756380000000|2025-08-28 11:20:00|5208|5202|5208|5206|5208|5206|5204|5202|0
1756380300000|2025-08-28 11:25:00|5210|5208|5206|5204|5210|5208|5204|5202|0
1756380600000|2025-08-28 11:30:00|5208|5206|5204|5202|5208|5206|5198|5196|0
1756380900000|2025-08-28 11:35:00|5206|5200|5204|5202|5206|5204|5202|5198|0
1756381200000|2025-08-28 11:40:00|5206|5200|5206|5204|5208|5206|5206|5200|0
1756381500000|2025-08-28 11:45:00|5208|5206|5210|5208|5214|5210|5206|5204|0
1756381800000|2025-08-28 11:50:00|5212|5210|5212|5208|5216|5212|5212|5208|0
1756382100000|2025-08-28 11:55:00|5210|5206|5208|5206|5212|5208|5208|5206|0
1756382400000|2025-08-28 12:00:00|5210|5208|5204|5202|5210|5208|5204|5202|0
1756382700000|2025-08-28 12:05:00|5202|5200|5202|5200|5206|5204|5202|5200|0
1756383000000|2025-08-28 12:10:00|5204|5202|5196|5194|5208|5206|5196|5194|0
1756383300000|2025-08-28 12:15:00|5198|5196|5202|5200|5204|5202|5198|5196|0
1756383600000|2025-08-28 12:20:00|5200|5198|5204|5202|5204|5202|5200|5198|0
1756383900000|2025-08-28 12:25:00|5206|5204|5212|5208|5212|5210|5206|5204|0
1756384200000|2025-08-28 12:30:00|5210|5210|5218|5214|5220|5218|5210|5210|0
1756384500000|2025-08-28 12:35:00|5216|5216|5224|5220|5226|5222|5216|5216|0
1756384800000|2025-08-28 12:40:00|5222|5222|5234|5232|5234|5232|5222|5222|0
1756385100000|2025-08-28 12:45:00|5232|5230|5228|5226|5232|5230|5226|5224|0
1756385400000|2025-08-28 12:50:00|5230|5228|5242|5240|5242|5240|5230|5228|0
1756385700000|2025-08-28 12:55:00|5240|5238|5234|5232|5242|5238|5234|5232|0
1756386000000|2025-08-28 13:00:00|5232|5230|5236|5232|5236|5234|5230|5228|0
1756386300000|2025-08-28 13:05:00|5238|5234|5230|5226|5238|5234|5228|5226|0
1756386600000|2025-08-28 13:10:00|5232|5228|5236|5234|5240|5236|5232|5228|0
1756386900000|2025-08-28 13:15:00|5238|5236|5232|5230|5238|5236|5232|5230|0
1756387200000|2025-08-28 13:20:00|5234|5232|5232|5230|5234|5232|5230|5226|0
1756387500000|2025-08-28 13:25:00|5230|5228|5230|5228|5234|5232|5230|5228|0
1756387800000|2025-08-28 13:30:00|5232|5230|5236|5234|5236|5234|5226|5222|0
1756388100000|2025-08-28 13:35:00|5238|5236|5238|5236|5242|5238|5236|5234|0
1756388400000|2025-08-28 13:40:00|5236|5234|5244|5242|5244|5242|5232|5230|0
1756388700000|2025-08-28 13:45:00|5246|5244|5254|5252|5256|5252|5244|5242|0
1756389000000|2025-08-28 13:50:00|5256|5254|5244|5242|5256|5254|5244|5242|0
1756389300000|2025-08-28 13:55:00|5246|5244|5250|5248|5250|5248|5242|5240|0
1756389600000|2025-08-28 14:00:00|5252|5254|5264|5260|5268|5266|5252|5254|0
1756389900000|2025-08-28 14:05:00|5266|5262|5266|5262|5276|5274|5264|5262|0
1756390200000|2025-08-28 14:10:00|5264|5260|5268|5266|5268|5266|5262|5260|0
1756390500000|2025-08-28 14:15:00|5272|5268|5266|5264|5272|5270|5266|5264|0
1756390800000|2025-08-28 14:20:00|5268|5266|5268|5266|5274|5270|5268|5266|0
1756391100000|2025-08-28 14:25:00|5270|5264|5258|5256|5270|5264|5254|5252|0
1756391400000|2025-08-28 14:30:00|5256|5254|5260|5256|5266|5264|5256|5254|0
1756391700000|2025-08-28 14:35:00|5258|5258|5262|5258|5264|5262|5258|5256|0
1756392000000|2025-08-28 14:40:00|5260|5256|5256|5254|5264|5262|5254|5252|0
1756392300000|2025-08-28 14:45:00|5254|5252|5264|5260|5264|5260|5254|5252|0
1756392600000|2025-08-28 14:50:00|5262|5262|5264|5262|5264|5262|5258|5256|0
1756392900000|2025-08-28 14:55:00|5266|5264|5260|5258|5268|5266|5260|5258|0
1756393200000|2025-08-28 15:00:00|5258|5256|5260|5258|5264|5262|5258|5256|0
1756393500000|2025-08-28 15:05:00|5258|5256|5260|5258|5260|5258|5254|5252|0
1756393800000|2025-08-28 15:10:00|5262|5254|5254|5252|5262|5254|5252|5250|0
1756394100000|2025-08-28 15:15:00|5252|5250|5254|5252|5256|5254|5252|5250|0
1756394400000|2025-08-28 15:20:00|5252|5250|5254|5252|5256|5254|5252|5250|0
1756394700000|2025-08-28 15:25:00|5252|5250|5244|5242|5252|5250|5242|5240|0
1756450800000|2025-08-29 07:00:00|5236|5230|5228|5226|5238|5234|5220|5216|7819
1756451100000|2025-08-29 07:05:00|5230|5224|5232|5228|5234|5230|5218|5214|3696
1756451400000|2025-08-29 07:10:00|5234|5230|5220|5218|5236|5234|5214|5212|5214
1756451700000|2025-08-29 07:15:00|5222|5222|5232|5228|5236|5232|5222|5222|3209
1756452000000|2025-08-29 07:20:00|5230|5226|5230|5228|5238|5236|5230|5226|5173
1756452300000|2025-08-29 07:25:00|5232|5230|5226|5224|5240|5238|5226|5222|6522
1756452600000|2025-08-29 07:30:00|5224|5222|5212|5208|5226|5224|5208|5206|4286
1756452900000|2025-08-29 07:35:00|5210|5206|5206|5202|5212|5210|5198|5194|6147
1756453200000|2025-08-29 07:40:00|5204|5200|5196|5194|5204|5200|5188|5186|4513
1756453500000|2025-08-29 07:45:00|5194|5192|5198|5194|5198|5196|5192|5190|1998
1756453800000|2025-08-29 07:50:00|5196|5196|5196|5194|5200|5198|5196|5192|2063
1756454100000|2025-08-29 07:55:00|5208|5204|5202|5198|5210|5208|5198|5194|4083
1756454400000|2025-08-29 08:00:00|5204|5200|5190|5188|5204|5200|5190|5188|3209
1756454700000|2025-08-29 08:05:00|5188|5186|5186|5184|5194|5192|5182|5180|3056
1756455000000|2025-08-29 08:10:00|5188|5182|5188|5186|5188|5186|5182|5180|2532
1756455300000|2025-08-29 08:15:00|5190|5188|5188|5186|5192|5190|5186|5184|2868
1756455600000|2025-08-29 08:20:00|5190|5188|5190|5188|5192|5190|5188|5186|1054
1756455900000|2025-08-29 08:25:00|5188|5186|5198|5194|5198|5196|5188|5186|2671
1756456200000|2025-08-29 08:30:00|5194|5192|5208|5204|5208|5206|5194|5190|3675
1756456500000|2025-08-29 08:35:00|5206|5206|5204|5202|5208|5206|5202|5200|488
1756456800000|2025-08-29 08:40:00|5202|5200|5194|5192|5204|5202|5194|5192|3097
1756457100000|2025-08-29 08:45:00|5196|5194|5198|5196|5198|5196|5192|5190|2070
1756457400000|2025-08-29 08:50:00|5196|5194|5192|5190|5198|5196|5192|5188|2953
1756457700000|2025-08-29 08:55:00|5190|5188|5184|5182|5192|5190|5184|5182|1661
1756458000000|2025-08-29 09:00:00|5186|5184|5196|5194|5196|5194|5182|5180|2342
1756458300000|2025-08-29 09:05:00|5194|5192|5192|5188|5196|5194|5190|5188|448
1756458600000|2025-08-29 09:10:00|5190|5186|5192|5188|5194|5190|5186|5182|813
1756458900000|2025-08-29 09:15:00|5190|5186|5184|5182|5192|5188|5184|5182|1217
1756459200000|2025-08-29 09:20:00|5186|5180|5192|5190|5192|5190|5186|5180|1065
1756459500000|2025-08-29 09:25:00|5194|5192|5196|5194|5196|5194|5192|5190|1709
1756459800000|2025-08-29 09:30:00|5198|5196|5206|5204|5206|5204|5196|5194|2685
1756460100000|2025-08-29 09:35:00|5208|5206|5210|5208|5210|5208|5208|5206|2164
1756460400000|2025-08-29 09:40:00|5212|5206|5216|5214|5216|5214|5208|5206|938
1756460700000|2025-08-29 09:45:00|5218|5216|5206|5204|5218|5216|5206|5204|2403
1756461000000|2025-08-29 09:50:00|5208|5206|5206|5204|5212|5210|5206|5204|1609
1756461300000|2025-08-29 09:55:00|5204|5202|5196|5192|5204|5202|5194|5190|1419
1756461600000|2025-08-29 10:00:00|5194|5194|5198|5196|5198|5196|5194|5192|1137
1756461900000|2025-08-29 10:05:00|5196|5194|5196|5194|5202|5200|5194|5192|1472
1756462200000|2025-08-29 10:10:00|5198|5196|5198|5196|5198|5196|5196|5194|2435
1756462500000|2025-08-29 10:15:00|5200|5198|5200|5196|5202|5200|5196|5194|1832
1756462800000|2025-08-29 10:20:00|5198|5194|5202|5198|5202|5198|5196|5194|2131
1756463100000|2025-08-29 10:25:00|5204|5200|5202|5198|5204|5202|5200|5198|835
1756463400000|2025-08-29 10:30:00|5200|5196|5200|5198|5202|5198|5196|5194|829
1756463700000|2025-08-29 10:35:00|5202|5200|5206|5204|5208|5206|5202|5200|907
1756464000000|2025-08-29 10:40:00|5208|5206|5206|5202|5208|5206|5206|5202|1391
1756464300000|2025-08-29 10:45:00|5204|5204|5202|5200|5204|5204|5202|5200|366
1756464600000|2025-08-29 10:50:00|5204|5202|5208|5206|5208|5206|5204|5202|597
1756464900000|2025-08-29 10:55:00|5206|5204|5206|5202|5210|5206|5204|5202|3331
1756465200000|2025-08-29 11:00:00|5204|5204|5206|5204|5206|5204|5200|5198|935
1756465500000|2025-08-29 11:05:00|5204|5202|5202|5198|5204|5202|5202|5198|612
1756465800000|2025-08-29 11:10:00|5204|5200|5208|5206|5208|5206|5204|5200|2821
1756466100000|2025-08-29 11:15:00|5210|5208|5210|5206|5212|5210|5208|5206|489
1756466400000|2025-08-29 11:20:00|5212|5208|5212|5208|5212|5210|5212|5206|603
1756466700000|2025-08-29 11:25:00|5214|5210|5218|5216|5220|5218|5214|5210|2089
1756467000000|2025-08-29 11:30:00|5216|5214|5220|5218|5220|5218|5216|5214|1872
1756467300000|2025-08-29 11:35:00|5222|5220|5226|5224|5228|5226|5222|5220|1406
1756467600000|2025-08-29 11:40:00|5228|5226|5228|5226|5230|5228|5226|5224|246
1756467900000|2025-08-29 11:45:00|5226|5224|5228|5226|5228|5226|5226|5224|1080
1756468200000|2025-08-29 11:50:00|5226|5224|5224|5222|5226|5224|5222|5220|1034
1756468500000|2025-08-29 11:55:00|5222|5220|5222|5220|5222|5220|5222|5220|370
1756468800000|2025-08-29 12:00:00|5220|5218|5220|5218|5220|5218|5218|5216|1112
1756469100000|2025-08-29 12:05:00|5224|5222|5222|5220|5224|5222|5220|5218|582
1756469400000|2025-08-29 12:10:00|5220|5218|5218|5216|5222|5220|5218|5216|259
1756469700000|2025-08-29 12:15:00|5220|5218|5216|5214|5220|5218|5216|5214|770
1756470000000|2025-08-29 12:20:00|5214|5212|5208|5206|5216|5214|5208|5206|3396
1756470300000|2025-08-29 12:25:00|5210|5208|5208|5204|5210|5208|5208|5204|1069
1756470600000|2025-08-29 12:30:00|5210|5206|5212|5210|5212|5210|5208|5204|4673
1756470900000|2025-08-29 12:35:00|5214|5212|5218|5216|5218|5216|5214|5212|1201
1756471200000|2025-08-29 12:40:00|5220|5218|5224|5222|5224|5222|5218|5216|3432
1756471500000|2025-08-29 12:45:00|5226|5224|5226|5224|5228|5226|5224|5222|3632
1756471800000|2025-08-29 12:50:00|5228|5226|5230|5228|5230|5228|5228|5224|1757
1756472100000|2025-08-29 12:55:00|5232|5230|5232|5230|5232|5230|5228|5226|1442
1756472400000|2025-08-29 13:00:00|5234|5232|5242|5240|5242|5240|5234|5232|1856
1756472700000|2025-08-29 13:05:00|5244|5242|5240|5238|5244|5242|5240|5238|3048
1756473000000|2025-08-29 13:10:00|5242|5240|5246|5244|5246|5244|5242|5238|1723
1756473300000|2025-08-29 13:15:00|5244|5242|5246|5242|5246|5244|5242|5240|1869
1756473600000|2025-08-29 13:20:00|5244|5244|5258|5256|5258|5256|5244|5244|3820
1756473900000|2025-08-29 13:25:00|5260|5258|5252|5250|5260|5258|5252|5250|2683
1756474200000|2025-08-29 13:30:00|5250|5248|5256|5252|5260|5258|5248|5246|3879
1756474500000|2025-08-29 13:35:00|5254|5254|5240|5238|5254|5254|5238|5236|3365
1756474800000|2025-08-29 13:40:00|5242|5240|5248|5244|5250|5246|5242|5240|2038
1756475100000|2025-08-29 13:45:00|5246|5242|5248|5244|5250|5248|5240|5238|5737
1756475400000|2025-08-29 13:50:00|5252|5246|5248|5246|5252|5250|5248|5244|2694
1756475700000|2025-08-29 13:55:00|5250|5244|5240|5236|5250|5248|5238|5236|7765
1756476000000|2025-08-29 14:00:00|5238|5238|5246|5244|5256|5252|5238|5236|5158
1756476300000|2025-08-29 14:05:00|5244|5242|5248|5246|5248|5246|5240|5238|4410
1756476600000|2025-08-29 14:10:00|5250|5248|5246|5244|5252|5248|5244|5242|1935
1756476900000|2025-08-29 14:15:00|5244|5242|5248|5244|5248|5246|5242|5240|4473
1756477200000|2025-08-29 14:20:00|5250|5246|5256|5252|5258|5256|5250|5246|3035
1756477500000|2025-08-29 14:25:00|5254|5250|5256|5254|5256|5254|5252|5248|2389
1756477800000|2025-08-29 14:30:00|5258|5256|5272|5268|5274|5270|5258|5256|6027
1756478100000|2025-08-29 14:35:00|5270|5266|5270|5268|5270|5268|5264|5262|1279
1756478400000|2025-08-29 14:40:00|5268|5266|5268|5264|5270|5268|5266|5264|1708
1756478700000|2025-08-29 14:45:00|5266|5262|5264|5262|5266|5264|5262|5260|1510
1756479000000|2025-08-29 14:50:00|5262|5260|5268|5264|5268|5266|5262|5260|3082
1756479300000|2025-08-29 14:55:00|5266|5262|5262|5260|5266|5264|5262|5260|2833
1756479600000|2025-08-29 15:00:00|5260|5258|5268|5266|5268|5266|5260|5258|5052
1756479900000|2025-08-29 15:05:00|5270|5268|5276|5274|5276|5274|5270|5268|1218
1756480200000|2025-08-29 15:10:00|5278|5276|5282|5280|5282|5280|5278|5276|4102
1756480500000|2025-08-29 15:15:00|5280|5278|5276|5274|5282|5280|5276|5274|4054
1756480800000|2025-08-29 15:20:00|5274|5272|5278|5276|5278|5276|5270|5268|7402
1756481100000|2025-08-29 15:25:00|5276|5274|5274|5270|5278|5276|5274|5270|3511
1756710000000|2025-09-01 07:00:00|5328|5322|5320|5314|5334|5328|5318|5312|7428
1756710300000|2025-09-01 07:05:00|5322|5316|5322|5318|5324|5320|5308|5304|6951
1756710600000|2025-09-01 07:10:00|5320|5314|5312|5308|5320|5316|5302|5298|6021
1756710900000|2025-09-01 07:15:00|5314|5310|5318|5316|5324|5322|5310|5306|2913
1756711200000|2025-09-01 07:20:00|5320|5318|5330|5326|5330|5326|5314|5310|4962
1756711500000|2025-09-01 07:25:00|5332|5328|5342|5340|5342|5340|5326|5324|2350
1756711800000|2025-09-01 07:30:00|5344|5338|5346|5344|5346|5344|5342|5338|2291
1756712100000|2025-09-01 07:35:00|5344|5342|5336|5334|5344|5342|5336|5332|2764
1756712400000|2025-09-01 07:40:00|5334|5332|5332|5330|5340|5338|5332|5330|1245
1756712700000|2025-09-01 07:45:00|5334|5328|5336|5334|5338|5336|5326|5324|1388
1756713000000|2025-09-01 07:50:00|5340|5336|5350|5346|5350|5346|5338|5334|841
1756713300000|2025-09-01 07:55:00|5348|5348|5338|5336|5350|5348|5336|5334|6119
1756713600000|2025-09-01 08:00:00|5340|5334|5346|5344|5346|5344|5338|5334|2255
1756713900000|2025-09-01 08:05:00|5348|5342|5348|5344|5348|5344|5338|5336|2003
1756714200000|2025-09-01 08:10:00|5344|5342|5340|5336|5346|5344|5338|5336|3020
1756714500000|2025-09-01 08:15:00|5338|5338|5330|5328|5338|5338|5328|5326|6339
1756714800000|2025-09-01 08:20:00|5332|5330|5342|5338|5344|5342|5328|5326|4715
1756715100000|2025-09-01 08:25:00|5340|5340|5354|5350|5356|5354|5340|5338|3444
1756715400000|2025-09-01 08:30:00|5352|5348|5354|5352|5354|5352|5350|5348|3382
1756715700000|2025-09-01 08:35:00|5356|5350|5354|5352|5356|5352|5350|5348|4097
1756716000000|2025-09-01 08:40:00|5356|5350|5366|5364|5370|5366|5354|5350|2942
1756716300000|2025-09-01 08:45:00|5368|5366|5364|5362|5372|5370|5362|5360|2951
1756716600000|2025-09-01 08:50:00|5362|5360|5358|5356|5366|5364|5358|5354|4177
1756716900000|2025-09-01 08:55:00|5360|5358|5362|5360|5362|5360|5360|5358|2051
1756717200000|2025-09-01 09:00:00|5360|5358|5340|5338|5360|5358|5338|5336|4045
1756717500000|2025-09-01 09:05:00|5338|5336|5336|5332|5340|5338|5332|5330|2057
1756717800000|2025-09-01 09:10:00|5340|5334|5338|5334|5344|5340|5336|5332|3573
1756718100000|2025-09-01 09:15:00|5336|5336|5330|5328|5338|5336|5330|5328|6756
1756718400000|2025-09-01 09:20:00|5332|5330|5332|5330|5334|5332|5326|5324|5284
1756718700000|2025-09-01 09:25:00|5334|5332|5330|5326|5338|5336|5328|5324|2199
1756719000000|2025-09-01 09:30:00|5332|5328|5332|5330|5340|5338|5332|5326|1470
1756719300000|2025-09-01 09:35:00|5334|5332|5342|5338|5342|5340|5334|5330|2833
1756719600000|2025-09-01 09:40:00|5340|5342|5344|5340|5344|5342|5340|5338|1266
1756719900000|2025-09-01 09:45:00|5346|5342|5340|5338|5348|5346|5340|5338|2510
1756720200000|2025-09-01 09:50:00|5342|5336|5338|5334|5344|5342|5338|5334|2451
1756720500000|2025-09-01 09:55:00|5336|5332|5334|5330|5338|5336|5332|5330|2017
1756720800000|2025-09-01 10:00:00|5336|5332|5332|5330|5336|5334|5332|5330|1062
1756721100000|2025-09-01 10:05:00|5334|5332|5332|5330|5334|5332|5332|5330|2090
1756721400000|2025-09-01 10:10:00|5334|5332|5340|5338|5340|5338|5334|5332|532
1756721700000|2025-09-01 10:15:00|5338|5336|5336|5334|5338|5336|5336|5334|2129
1756722000000|2025-09-01 10:20:00|5334|5332|5336|5334|5340|5338|5334|5332|1666
1756722300000|2025-09-01 10:25:00|5334|5332|5334|5332|5334|5332|5332|5330|1027
1756722600000|2025-09-01 10:30:00|5332|5330|5324|5322|5332|5332|5322|5320|5181
1756722900000|2025-09-01 10:35:00|5326|5324|5318|5314|5326|5324|5316|5312|4401
1756723200000|2025-09-01 10:40:00|5316|5312|5312|5310|5316|5314|5312|5310|4632
1756723500000|2025-09-01 10:45:00|5310|5308|5304|5302|5310|5308|5300|5298|2257
1756723800000|2025-09-01 10:50:00|5306|5304|5308|5306|5310|5308|5306|5302|2093
1756724100000|2025-09-01 10:55:00|5310|5304|5306|5304|5312|5310|5306|5304|5822
1756724400000|2025-09-01 11:00:00|5308|5306|5302|5300|5308|5306|5302|5298|2862
1756724700000|2025-09-01 11:05:00|5304|5298|5306|5302|5306|5302|5304|5298|1342
1756725000000|2025-09-01 11:10:00|5304|5304|5304|5302|5306|5304|5304|5302|935
1756725300000|2025-09-01 11:15:00|5306|5300|5312|5308|5312|5310|5304|5300|1623
1756725600000|2025-09-01 11:20:00|5310|5306|5310|5308|5312|5310|5308|5306|982
1756725900000|2025-09-01 11:25:00|5312|5310|5310|5308|5312|5310|5310|5308|2885
1756726200000|2025-09-01 11:30:00|5308|5306|5312|5310|5312|5310|5308|5306|2521
1756726500000|2025-09-01 11:35:00|5310|5308|5310|5308|5312|5308|5308|5306|2785
1756726800000|2025-09-01 11:40:00|5312|5310|5314|5310|5314|5312|5312|5310|2043
1756727100000|2025-09-01 11:45:00|5312|5312|5306|5304|5312|5312|5306|5304|718
1756727400000|2025-09-01 11:50:00|5308|5306|5308|5306|5310|5308|5308|5306|1658
1756727700000|2025-09-01 11:55:00|5306|5304|5300|5298|5308|5304|5300|5298|1569
1756728000000|2025-09-01 12:00:00|5296|5294|5296|5294|5296|5294|5294|5292|2535
1756728300000|2025-09-01 12:05:00|5298|5296|5294|5292|5298|5296|5292|5290|2216
1756728600000|2025-09-01 12:10:00|5296|5294|5296|5294|5296|5294|5292|5290|2594
1756728900000|2025-09-01 12:15:00|5298|5296|5296|5294|5298|5296|5296|5294|3991
1756729200000|2025-09-01 12:20:00|5298|5296|5294|5292|5300|5296|5294|5292|1831
1756729500000|2025-09-01 12:25:00|5296|5294|5294|5292|5296|5294|5294|5292|599
1756729800000|2025-09-01 12:30:00|5296|5294|5286|5284|5296|5294|5284|5282|3449
1756730100000|2025-09-01 12:35:00|5284|5282|5286|5284|5288|5286|5284|5282|1164
1756730400000|2025-09-01 12:40:00|5284|5282|5284|5280|5286|5282|5282|5280|1842
1756730700000|2025-09-01 12:45:00|5282|5282|5282|5280|5284|5282|5282|5280|1605
1756731000000|2025-09-01 12:50:00|5284|5282|5282|5280|5290|5286|5282|5280|1381
1756731300000|2025-09-01 12:55:00|5284|5282|5290|5288|5290|5288|5284|5282|938
1756731600000|2025-09-01 13:00:00|5292|5290|5288|5286|5294|5290|5288|5286|1706
1756731900000|2025-09-01 13:05:00|5290|5288|5296|5294|5296|5294|5290|5288|1353
1756732200000|2025-09-01 13:10:00|5298|5296|5302|5300|5302|5300|5298|5296|2547
1756732500000|2025-09-01 13:15:00|5304|5302|5302|5300|5304|5302|5300|5298|1252
1756732800000|2025-09-01 13:20:00|5304|5302|5302|5300|5308|5306|5302|5300|1385
1756733100000|2025-09-01 13:25:00|5304|5302|5300|5298|5306|5304|5300|5298|1823
1756733400000|2025-09-01 13:30:00|5298|5296|5304|5302|5304|5302|5298|5296|2426
1756733700000|2025-09-01 13:35:00|5302|5300|5308|5306|5308|5306|5302|5300|1024
1756734000000|2025-09-01 13:40:00|5310|5308|5320|5316|5322|5320|5310|5308|6618
1756734300000|2025-09-01 13:45:00|5318|5318|5318|5316|5320|5318|5310|5308|2650
1756734600000|2025-09-01 13:50:00|5316|5314|5316|5314|5318|5316|5314|5312|2627
1756734900000|2025-09-01 13:55:00|5318|5316|5322|5320|5322|5320|5318|5316|4311
1756735200000|2025-09-01 14:00:00|5324|5318|5322|5320|5324|5322|5320|5318|3947
1756735500000|2025-09-01 14:05:00|5324|5322|5320|5316|5324|5322|5318|5316|2878
1756735800000|2025-09-01 14:10:00|5318|5314|5324|5322|5326|5324|5318|5314|1510
1756736100000|2025-09-01 14:15:00|5326|5320|5318|5316|5326|5320|5318|5316|3248
1756736400000|2025-09-01 14:20:00|5316|5314|5310|5308|5316|5314|5308|5306|1195
1756736700000|2025-09-01 14:25:00|5312|5310|5308|5306|5314|5312|5308|5306|2130
1756737000000|2025-09-01 14:30:00|5306|5304|5306|5302|5306|5304|5306|5302|4134
1756737300000|2025-09-01 14:35:00|5308|5304|5316|5314|5318|5314|5306|5304|3298
1756737600000|2025-09-01 14:40:00|5318|5312|5324|5320|5324|5320|5316|5312|4062
1756737900000|2025-09-01 14:45:00|5322|5322|5322|5320|5324|5322|5322|5320|538
1756738200000|2025-09-01 14:50:00|5324|5322|5328|5324|5328|5326|5324|5322|1217
1756738500000|2025-09-01 14:55:00|5332|5326|5332|5330|5334|5332|5330|5326|1391
1756738800000|2025-09-01 15:00:00|5334|5328|5332|5330|5334|5332|5330|5328|2640
1756739100000|2025-09-01 15:05:00|5330|5328|5332|5330|5334|5332|5330|5328|2401
1756739400000|2025-09-01 15:10:00|5334|5332|5338|5336|5340|5338|5334|5332|2301
1756739700000|2025-09-01 15:15:00|5340|5338|5342|5340|5342|5340|5338|5336|1240
1756740000000|2025-09-01 15:20:00|||||||||768
1756740300000|2025-09-01 15:25:00|5340|5338|5336|5334|5340|5338|5334|5332|3573
1756796400000|2025-09-02 07:00:00|5338|5332|5340|5336|5350|5346|5328|5324|3993
1756796700000|2025-09-02 07:05:00|5342|5338|5324|5320|5342|5338|5314|5310|7120
1756797000000|2025-09-02 07:10:00|5322|5322|5294|5292|5324|5322|5294|5292|5158
1756797300000|2025-09-02 07:15:00|5292|5288|5308|5304|5310|5306|5292|5288|4334
1756797600000|2025-09-02 07:20:00|5306|5302|5286|5284|5306|5304|5284|5282|5809
1756797900000|2025-09-02 07:25:00|5290|5282|5310|5306|5310|5308|5290|5282|5647
1756798200000|2025-09-02 07:30:00|5306|5308|5298|5296|5306|5308|5296|5292|3731
1756798500000|2025-09-02 07:35:00|5300|5294|5292|5290|5300|5294|5290|5286|4526
1756798800000|2025-09-02 07:40:00|5290|5288|5280|5276|5290|5290|5272|5270|5592
1756799100000|2025-09-02 07:45:00|5276|5274|5292|5290|5296|5294|5276|5274|9994
1756799400000|2025-09-02 07:50:00|5294|5292|5286|5284|5296|5292|5284|5280|4840
1756799700000|2025-09-02 07:55:00|5288|5286|5286|5284|5296|5292|5284|5280|5734
1756800000000|2025-09-02 08:00:00|5284|5282|5266|5262|5284|5282|5264|5262|5195
1756800300000|2025-09-02 08:05:00|5262|5260|5264|5260|5274|5270|5258|5254|4320
1756800600000|2025-09-02 08:10:00|5266|5262|5250|5248|5266|5262|5236|5234|6623
1756800900000|2025-09-02 08:15:00|5252|5250|5248|5246|5258|5256|5242|5238|8065
1756801200000|2025-09-02 08:20:00|5246|5244|5226|5222|5248|5246|5224|5222|7741
1756801500000|2025-09-02 08:25:00|5224|5224|5220|5216|5230|5228|5214|5210|5088
1756801800000|2025-09-02 08:30:00|5218|5214|5208|5206|5218|5214|5196|5192|2355
1756802100000|2025-09-02 08:35:00|5210|5208|5204|5200|5216|5214|5202|5200|3368
1756802400000|2025-09-02 08:40:00|5206|5202|5228|5226|5238|5234|5206|5202|3580
1756802700000|2025-09-02 08:45:00|5232|5228|5224|5220|5232|5230|5222|5220|3319
1756803000000|2025-09-02 08:50:00|5222|5222|5226|5224|5230|5226|5216|5214|2506
1756803300000|2025-09-02 08:55:00|5224|5222|5220|5216|5228|5226|5216|5212|2302
1756803600000|2025-09-02 09:00:00|5218|5218|5222|5218|5226|5224|5218|5218|4205
1756803900000|2025-09-02 09:05:00|5220|5216|5214|5212|5222|5218|5214|5212|1807
1756804200000|2025-09-02 09:10:00|5212|5208|5210|5208|5214|5212|5206|5202|4573
1756804500000|2025-09-02 09:15:00|5208|5206|5228|5226|5228|5226|5204|5202|3487
1756804800000|2025-09-02 09:20:00|5230|5228|5234|5232|5238|5236|5228|5226|3023
1756805100000|2025-09-02 09:25:00|5238|5234|5246|5242|5248|5244|5232|5230|8940
1756805400000|2025-09-02 09:30:00|5248|5246|5246|5244|5252|5248|5244|5240|4871
1756805700000|2025-09-02 09:35:00|5248|5246|5262|5260|5266|5262|5246|5246|3110
1756806000000|2025-09-02 09:40:00|5264|5262|5260|5258|5268|5264|5260|5258|3390
1756806300000|2025-09-02 09:45:00|5258|5256|5258|5256|5262|5260|5256|5254|2674
1756806600000|2025-09-02 09:50:00|5256|5254|5250|5246|5258|5256|5248|5244|6271
1756806900000|2025-09-02 09:55:00|5252|5250|5252|5250|5258|5254|5248|5244|3600
1756807200000|2025-09-02 10:00:00|5254|5248|5252|5248|5254|5250|5246|5244|2671
1756807500000|2025-09-02 10:05:00|5250|5250|5252|5250|5252|5250|5246|5244|3961
1756807800000|2025-09-02 10:10:00|5254|5252|5246|5244|5254|5252|5240|5238|4778
1756808100000|2025-09-02 10:15:00|5244|5242|5234|5232|5246|5244|5234|5232|6108
1756808400000|2025-09-02 10:20:00|5240|5236|5242|5238|5250|5246|5240|5236|2811
1756808700000|2025-09-02 10:25:00|5244|5240|5244|5240|5248|5246|5240|5238|1452
1756809000000|2025-09-02 10:30:00|5242|5242|5244|5242|5252|5250|5240|5238|3440
1756809300000|2025-09-02 10:35:00|5242|5240|5242|5240|5248|5246|5236|5234|3268
1756809600000|2025-09-02 10:40:00|5244|5242|5234|5232|5244|5242|5232|5230|2309
1756809900000|2025-09-02 10:45:00|5232|5230|5236|5232|5236|5234|5232|5230|1254
1756810200000|2025-09-02 10:50:00|5238|5234|5230|5228|5240|5236|5228|5226|2098
1756810500000|2025-09-02 10:55:00|5232|5230|5232|5230|5232|5230|5228|5226|3181
1756810800000|2025-09-02 11:00:00|5230|5228|5234|5230|5238|5236|5228|5226|2112
1756811100000|2025-09-02 11:05:00|5232|5232|5240|5236|5240|5238|5230|5228|1189
1756811400000|2025-09-02 11:10:00|5238|5234|5234|5232|5238|5236|5232|5230|1108
1756811700000|2025-09-02 11:15:00|5236|5234|5240|5236|5240|5238|5236|5232|1441
1756812000000|2025-09-02 11:20:00|5238|5238|5246|5244|5246|5244|5238|5238|1299
1756812300000|2025-09-02 11:25:00|5244|5242|5246|5242|5248|5246|5244|5242|2396
1756812600000|2025-09-02 11:30:00|5244|5240|5252|5248|5254|5250|5242|5240|1403
1756812900000|2025-09-02 11:35:00|5254|5250|5252|5250|5258|5254|5252|5248|1618
1756813200000|2025-09-02 11:40:00|5256|5254|5252|5250|5256|5254|5252|5248|3172
1756813500000|2025-09-02 11:45:00|5250|5248|5242|5238|5250|5250|5240|5238|2674
1756813800000|2025-09-02 11:50:00|5240|5236|5246|5244|5248|5246|5238|5236|1593
1756814100000|2025-09-02 11:55:00|5248|5246|5244|5242|5252|5250|5244|5242|1998
1756814400000|2025-09-02 12:00:00|5246|5244|5234|5232|5246|5244|5234|5230|2134
1756814700000|2025-09-02 12:05:00|5236|5234|5236|5232|5242|5240|5234|5232|2647
1756815000000|2025-09-02 12:10:00|5234|5230|5234|5232|5236|5234|5232|5230|1392
1756815300000|2025-09-02 12:15:00|5236|5234|5232|5230|5236|5234|5232|5230|1173
1756815600000|2025-09-02 12:20:00|5234|5232|5238|5234|5240|5238|5232|5230|2295
1756815900000|2025-09-02 12:25:00|5240|5236|5234|5232|5240|5238|5234|5232|2755
1756816200000|2025-09-02 12:30:00|5236|5230|5236|5232|5238|5236|5230|5228|2514
1756816500000|2025-09-02 12:35:00|5238|5234|5228|5226|5238|5236|5228|5226|2064
1756816800000|2025-09-02 12:40:00|5226|5224|5226|5222|5228|5226|5222|5218|2208
1756817100000|2025-09-02 12:45:00|5228|5224|5226|5224|5228|5226|5222|5220|1132
1756817400000|2025-09-02 12:50:00|5224|5222|5204|5200|5236|5232|5200|5198|5507
1756817700000|2025-09-02 12:55:00|5206|5202|5216|5214|5226|5222|5206|5202|4676
1756818000000|2025-09-02 13:00:00|5218|5216|5206|5202|5218|5216|5196|5192|2622
1756818300000|2025-09-02 13:05:00|5204|5204|5202|5200|5214|5210|5202|5200|4138
1756818600000|2025-09-02 13:10:00|5204|5202|5216|5212|5218|5216|5204|5200|2423
1756818900000|2025-09-02 13:15:00|5218|5214|5222|5218|5222|5220|5216|5214|3865
1756819200000|2025-09-02 13:20:00|5220|5216|5216|5214|5220|5218|5216|5212|2479
1756819500000|2025-09-02 13:25:00|5218|5216|5228|5226|5230|5226|5214|5212|4819
1756819800000|2025-09-02 13:30:00|5226|5224|5222|5220|5228|5226|5210|5208|6822
1756820100000|2025-09-02 13:35:00|5224|5222|5240|5236|5242|5238|5224|5222|4590
1756820400000|2025-09-02 13:40:00|5238|5234|5248|5244|5252|5248|5236|5234|1420
1756820700000|2025-09-02 13:45:00|5246|5246|5246|5242|5254|5252|5246|5242|3578
1756821000000|2025-09-02 13:50:00|5248|5244|5248|5244|5254|5252|5242|5240|2938
1756821300000|2025-09-02 13:55:00|5246|5242|5252|5248|5252|5248|5242|5240|3856
1756821600000|2025-09-02 14:00:00|5250|5250|5250|5248|5254|5252|5250|5246|3652
1756821900000|2025-09-02 14:05:00|5248|5246|5250|5248|5254|5252|5248|5246|6228
1756822200000|2025-09-02 14:10:00|5248|5246|5254|5252|5254|5252|5248|5246|4508
1756822500000|2025-09-02 14:15:00|5256|5254|5256|5252|5256|5254|5250|5248|3899
1756822800000|2025-09-02 14:20:00|5254|5250|5254|5250|5256|5254|5252|5250|3817
1756823100000|2025-09-02 14:25:00|5252|5254|5258|5254|5258|5256|5252|5248|2520
1756823400000|2025-09-02 14:30:00|5260|5256|5262|5260|5264|5262|5260|5256|3048
1756823700000|2025-09-02 14:35:00|5264|5258|5256|5252|5264|5262|5254|5250|1989
1756824000000|2025-09-02 14:40:00|5254|5250|5252|5250|5256|5250|5244|5242|4132
1756824300000|2025-09-02 14:45:00|5250|5248|5250|5248|5256|5252|5250|5246|3441
1756824600000|2025-09-02 14:50:00|5248|5246|5252|5248|5252|5250|5248|5244|2416
1756824900000|2025-09-02 14:55:00|5250|5250|5260|5256|5260|5258|5244|5242|3355
1756825200000|2025-09-02 15:00:00|5258|5254|5248|5244|5260|5256|5246|5244|4299
1756825500000|2025-09-02 15:05:00|5250|5246|5234|5232|5250|5248|5234|5230|6225
1756825800000|2025-09-02 15:10:00|5236|5230|5230|5226|5236|5234|5228|5224|13527
1756826100000|2025-09-02 15:15:00|5228|5228|5236|5234|5238|5236|5228|5228|13416
1756826400000|2025-09-02 15:20:00|5238|5236|5230|5228|5238|5236|5228|5226|8203
1756826700000|2025-09-02 15:25:00|5232|5230|5232|5228|5242|5240|5230|5228|10623
1756882800000|2025-09-03 07:00:00|5258|5252|5276|5272|5280|5276|5258|5252|3504
1756883100000|2025-09-03 07:05:00|5274|5270|5264|5260|5274|5272|5258|5254|5353
1756883400000|2025-09-03 07:10:00|5262|5256|5264|5262|5266|5264|5246|5242|5859
1756883700000|2025-09-03 07:15:00|5262|5258|5240|5236|5264|5262|5240|5236|4091
1756884000000|2025-09-03 07:20:00|5238|5238|5220|5216|5238|5238|5218|5216|6104
1756884300000|2025-09-03 07:25:00|5216|5218|5220|5216|5220|5218|5208|5204|3952
1756884600000|2025-09-03 07:30:00|5222|5218|5220|5218|5232|5230|5216|5212|4706
1756884900000|2025-09-03 07:35:00|5222|5220|5228|5226|5240|5236|5222|5220|3646
1756885200000|2025-09-03 07:40:00|5230|5228|5228|5226|5232|5230|5226|5224|2829
1756885500000|2025-09-03 07:45:00|5230|5228|5242|5240|5246|5244|5228|5226|2283
1756885800000|2025-09-03 07:50:00|5244|5242|5256|5254|5256|5254|5242|5240|1708
1756886100000|2025-09-03 07:55:00|5254|5252|5250|5248|5256|5254|5248|5244|2190
1756886400000|2025-09-03 08:00:00|5248|5246|5248|5244|5250|5248|5242|5240|3214
1756886700000|2025-09-03 08:05:00|5246|5242|5248|5246|5250|5248|5242|5238|2562
1756887000000|2025-09-03 08:10:00|5246|5244|5252|5250|5254|5252|5246|5242|1050
1756887300000|2025-09-03 08:15:00|5250|5248|5250|5248|5256|5254|5246|5242|2692
1756887600000|2025-09-03 08:20:00|5252|5250|5268|5266|5268|5266|5252|5250|3086
1756887900000|2025-09-03 08:25:00|5266|5264|5284|5280|5284|5280|5266|5264|3047
1756888200000|2025-09-03 08:30:00|5282|5282|5276|5272|5286|5284|5276|5272|4293
1756888500000|2025-09-03 08:35:00|5274|5270|5264|5262|5274|5270|5258|5256|3133
1756888800000|2025-09-03 08:40:00|5262|5260|5272|5270|5272|5270|5260|5258|2044
1756889100000|2025-09-03 08:45:00|5274|5272|5270|5268|5276|5272|5268|5266|3856
1756889400000|2025-09-03 08:50:00|5272|5266|5270|5268|5272|5268|5262|5260|3200
1756889700000|2025-09-03 08:55:00|5268|5266|5258|5254|5268|5268|5258|5254|2432
1756890000000|2025-09-03 09:00:00|5256|5256|5270|5268|5270|5268|5256|5252|5332
1756890300000|2025-09-03 09:05:00|5272|5270|5264|5260|5274|5272|5262|5260|1630
1756890600000|2025-09-03 09:10:00|5266|5264|5270|5268|5270|5268|5264|5262|1707
1756890900000|2025-09-03 09:15:00|5272|5270|5264|5262|5272|5270|5264|5260|734
1756891200000|2025-09-03 09:20:00|5266|5264|5262|5260|5266|5264|5262|5260|2503
1756891500000|2025-09-03 09:25:00|5264|5262|5256|5252|5264|5262|5256|5252|2706
1756891800000|2025-09-03 09:30:00|5254|5254|5266|5264|5266|5264|5254|5254|4228
1756892100000|2025-09-03 09:35:00|5268|5266|5276|5274|5278|5276|5266|5264|2840
1756892400000|2025-09-03 09:40:00|5278|5272|5262|5258|5278|5272|5262|5258|1519
1756892700000|2025-09-03 09:45:00|5264|5260|5270|5268|5272|5270|5264|5258|1082
1756893000000|2025-09-03 09:50:00|5268|5266|5268|5266|5268|5268|5266|5264|663
1756893300000|2025-09-03 09:55:00|5266|5264|5272|5268|5272|5270|5266|5264|1571
1756893600000|2025-09-03 10:00:00|5270|5270|5262|5260|5272|5270|5260|5256|1714
1756893900000|2025-09-03 10:05:00|5260|5258|5258|5256|5262|5258|5258|5256|1524
1756894200000|2025-09-03 10:10:00|5260|5258|5260|5258|5264|5260|5258|5254|1139
1756894500000|2025-09-03 10:15:00|5262|5260|5276|5274|5276|5274|5262|5260|2128
1756894800000|2025-09-03 10:20:00|5278|5276|5276|5274|5280|5276|5274|5270|934
1756895100000|2025-09-03 10:25:00|5278|5276|5280|5278|5282|5280|5276|5272|1134
1756895400000|2025-09-03 10:30:00|5282|5280|5282|5280|5284|5282|5282|5278|530
1756895700000|2025-09-03 10:35:00|5280|5278|5280|5276|5282|5280|5280|5276|4703
1756896000000|2025-09-03 10:40:00||5278||5278||5278||5276|0
1756896300000|2025-09-03 10:45:00|5278|5276|5272|5268|5278|5276|5270|5268|2233
1756896600000|2025-09-03 10:50:00|5270|5270|5270|5268|5270|5270|5270|5266|1058
1756896900000|2025-09-03 10:55:00|5268|5266|5274|5270|5274|5272|5268|5266|884
1756897200000|2025-09-03 11:00:00|5272|5268|5270|5268|5276|5274|5268|5266|1800
1756897500000|2025-09-03 11:05:00|5272|5270|5268|5266|5276|5272|5268|5264|2338
1756897800000|2025-09-03 11:10:00|5270|5268|5268|5266|5270|5268|5268|5266|1015
1756898100000|2025-09-03 11:15:00|5270|5268|5270|5268|5272|5268|5270|5266|754
1756898400000|2025-09-03 11:20:00|5268|5266|5264|5262|5268|5266|5264|5262|1195
1756898700000|2025-09-03 11:25:00|5266|5264|5262|5258|5266|5264|5258|5256|1316
1756899000000|2025-09-03 11:30:00|5260|5260|5260|5258|5262|5260|5260|5258|1720
1756899300000|2025-09-03 11:35:00|5258|5256|5258|5254|5258|5258|5256|5254|4042
1756899600000|2025-09-03 11:40:00|5260|5256|5256|5254|5260|5258|5244|5242|7053
1756899900000|2025-09-03 11:45:00|5254|5252|5266|5264|5266|5264|5252|5250|1621
1756900200000|2025-09-03 11:50:00|5264|5262|5260|5258|5266|5262|5260|5258|734
1756900500000|2025-09-03 11:55:00|5262|5256|5266|5264|5266|5264|5260|5256|1056
1756900800000|2025-09-03 12:00:00|5264|5262|5264|5262|5266|5264|5262|5260|984
1756901100000|2025-09-03 12:05:00|5262|5260|5258|5256|5264|5262|5258|5256|1719
1756901400000|2025-09-03 12:10:00|5260|5258|5260|5258|5260|5258|5258|5256|934
1756901700000|2025-09-03 12:15:00|5262|5260|5264|5262|5264|5262|5260|5256|475
1756902000000|2025-09-03 12:20:00|5266|5264|5264|5262|5268|5266|5264|5262|1035
1756902300000|2025-09-03 12:25:00|5266|5264|5272|5270|5272|5270|5266|5264|701
1756902600000|2025-09-03 12:30:00|5270|5268|5270|5268|5270|5268|5268|5266|1612
1756902900000|2025-09-03 12:35:00|5268|5266|5276|5274|5276|5274|5268|5266|758
1756903200000|2025-09-03 12:40:00|5274|5272|5276|5274|5276|5274|5274|5270|604
1756903500000|2025-09-03 12:45:00|5278|5276|5270|5268|5278|5276|5270|5268|2509
1756903800000|2025-09-03 12:50:00|5274|5272|5272|5268|5274|5272|5270|5268|758
1756904100000|2025-09-03 12:55:00|5270|5270|5262|5260|5270|5270|5262|5260|1654
1756904400000|2025-09-03 13:00:00|5264|5262|5262|5260|5264|5262|5260|5258|1251
1756904700000|2025-09-03 13:05:00|5264|5262|5260|5258|5266|5264|5260|5258|2443
1756905000000|2025-09-03 13:10:00|5262|5260|5262|5258|5266|5264|5260|5258|2682
1756905300000|2025-09-03 13:15:00|5260|5260|5254|5252|5260|5260|5254|5252|2608
1756905600000|2025-09-03 13:20:00|5252|5250|5260|5258|5262|5260|5252|5250|1337
1756905900000|2025-09-03 13:25:00|5262|5260|5262|5258|5262|5260|5260|5258|2621
1756906200000|2025-09-03 13:30:00|5264|5260|5266|5264|5276|5272|5262|5260|5884
1756906500000|2025-09-03 13:35:00|5268|5266|5272|5270|5274|5272|5268|5264|979
1756906800000|2025-09-03 13:40:00|5274|5272|5276|5272|5276|5274|5268|5266|3847
1756907100000|2025-09-03 13:45:00|5274|5274|5278|5276|5284|5282|5274|5272|4225
1756907400000|2025-09-03 13:50:00|5280|5278|5270|5268|5286|5284|5270|5268|4762
1756907700000|2025-09-03 13:55:00|5272|5270|5278|5274|5278|5274|5264|5262|3628
1756908000000|2025-09-03 14:00:00|5276|5272|5286|5284|5286|5284|5272|5268|6631
1756908300000|2025-09-03 14:05:00|5288|5286|5282|5280|5288|5286|5282|5278|6211
1756908600000|2025-09-03 14:10:00|5284|5278|5276|5272|5286|5284|5272|5268|4756
1756908900000|2025-09-03 14:15:00|5278|5274|5290|5286|5290|5286|5278|5274|2858
1756909200000|2025-09-03 14:20:00|5288|5288|5286|5284|5290|5288|5286|5284|3867
1756909500000|2025-09-03 14:25:00|5288|5286|5286|5284|5294|5292|5286|5284|3714
1756909800000|2025-09-03 14:30:00|5290|5286|5292|5290|5292|5290|5286|5284|2592
1756910100000|2025-09-03 14:35:00|5290|5288|5288|5286|5290|5290|5288|5286|2471
1756910400000|2025-09-03 14:40:00|5290|5288|5296|5294|5296|5294|5290|5288|1446
1756910700000|2025-09-03 14:45:00|5298|5296|5298|5296|5300|5298|5296|5294|1822
1756911000000|2025-09-03 14:50:00|5296|5294|5286|5284|5296|5294|5286|5284|2202
1756911300000|2025-09-03 14:55:00|5288|5286|5286|5284|5290|5288|5284|5282|5725
1756911600000|2025-09-03 15:00:00|5284|5282|5296|5294|5296|5294|5284|5282|4111
1756911900000|2025-09-03 15:05:00|5298|5296|5296|5294|5298|5296|5294|5292|5758
1756912200000|2025-09-03 15:10:00|5298|5296|5298|5296|5300|5298|5298|5294|2071
1756912500000|2025-09-03 15:15:00|5300|5298|5296|5294|5300|5298|5294|5292|3472
1756912800000|2025-09-03 15:20:00|5294|5292|5296|5294|5296|5294|5294|5292|425
1756913100000|2025-09-03 15:25:00|5294|5292|5292|5290|5294|5292|5292|5290|2500
1756969200000|2025-09-04 07:00:00|5270|5260|5290|5286|5294|5290|5268|5260|4681
1756969500000|2025-09-04 07:05:00|5288|5284|5292|5290|5294|5292|5276|5274|6708
1756969800000|2025-09-04 07:10:00|5290|5288|5290|5286|5296|5294|5288|5284|2963
1756970100000|2025-09-04 07:15:00|5292|5288|5280|5276|5294|5292|5280|5276|2194
1756970400000|2025-09-04 07:20:00|5278|5278|5296|5292|5300|5298|5278|5274|2281
1756970700000|2025-09-04 07:25:00|5294|5294|5300|5298|5300|5298|5292|5290|1591
1756971000000|2025-09-04 07:30:00|5304|5296|5314|5312|5314|5312|5292|5290|3155
1756971300000|2025-09-04 07:35:00|5316|5314|5310|5306|5330|5328|5308|5304|3730
1756971600000|2025-09-04 07:40:00|5312|5308|5318|5316|5318|5316|5310|5308|3903
1756971900000|2025-09-04 07:45:00|5316|5314|5324|5322|5326|5322|5316|5312|2046
1756972200000|2025-09-04 07:50:00|5326|5324|5334|5332|5336|5334|5324|5322|2157
1756972500000|2025-09-04 07:55:00|5336|5334|5338|5334|5344|5342|5332|5328|1751
1756972800000|2025-09-04 08:00:00|5340|5338|5338|5336|5340|5338|5330|5326|1412
1756973100000|2025-09-04 08:05:00|5336|5334|5338|5334|5340|5336|5332|5330|1126
1756973400000|2025-09-04 08:10:00|5336|5330|5328|5326|5338|5334|5328|5326|1023
1756973700000|2025-09-04 08:15:00|5330|5328|5320|5318|5330|5328|5318|5316|8899
1756974000000|2025-09-04 08:20:00|5318|5316|5304|5302|5318|5316|5300|5298|2821
1756974300000|2025-09-04 08:25:00|5302|5300|5308|5304|5312|5310|5302|5298|1433
1756974600000|2025-09-04 08:30:00|5306|5302|5302|5300|5306|5304|5300|5298|2919
1756974900000|2025-09-04 08:35:00|5300|5298|5308|5306|5308|5306|5300|5298|1221
1756975200000|2025-09-04 08:40:00|5306|5304|5302|5300|5306|5304|5300|5298|541
1756975500000|2025-09-04 08:45:00|5300|5298|5300|5296|5302|5300|5298|5296|2306
1756975800000|2025-09-04 08:50:00|5298|5298|5300|5296|5306|5304|5298|5296|1146
1756976100000|2025-09-04 08:55:00|5302|5298|5300|5298|5306|5304|5300|5296|1241
1756976400000|2025-09-04 09:00:00|5302|5300|5302|5298|5302|5300|5298|5296|1886
1756976700000|2025-09-04 09:05:00|5300|5300|5300|5298|5302|5300|5298|5296|2471
1756977000000|2025-09-04 09:10:00|5302|5300|5306|5302|5306|5304|5300|5298|988
1756977300000|2025-09-04 09:15:00|5304|5300|5300|5298|5306|5304|5298|5296|2781
1756977600000|2025-09-04 09:20:00|5302|5296|5302|5300|5302|5300|5300|5296|1342
1756977900000|2025-09-04 09:25:00|5304|5302|5302|5300|5304|5302|5298|5296|830
1756978200000|2025-09-04 09:30:00|5304|5302|5306|5302|5308|5304|5302|5300|2223
1756978500000|2025-09-04 09:35:00|5304|5304|5304|5302|5306|5304|5304|5302|553
1756978800000|2025-09-04 09:40:00|5306|5304|5300|5298|5306|5304|5300|5298|1502
1756979100000|2025-09-04 09:45:00|5302|5300|5304|5302|5306|5302|5302|5300|1676
1756979400000|2025-09-04 09:50:00|5302|5300|5300|5298|5302|5302|5298|5296|619
1756979700000|2025-09-04 09:55:00|5298|5296|5304|5302|5306|5302|5298|5296|752
1756980000000|2025-09-04 10:00:00|5302|5300|5308|5306|5308|5306|5302|5300|790
1756980300000|2025-09-04 10:05:00|5310|5308|5312|5310|5314|5312|5304|5302|3104
1756980600000|2025-09-04 10:10:00|5314|5312|5350|5348|5358|5356|5310|5308|12180
1756980900000|2025-09-04 10:15:00|5348|5346|5326|5322|5376|5374|5322|5320|16219
1756981200000|2025-09-04 10:20:00|5328|5324|5334|5332|5340|5336|5326|5324|6761
1756981500000|2025-09-04 10:25:00|5336|5330|5330|5326|5342|5340|5328|5326|1895
1756981800000|2025-09-04 10:30:00|5326|5324|5324|5322|5326|5324|5318|5316|2096
1756982100000|2025-09-04 10:35:00|5326|5324|5334|5332|5340|5336|5326|5322|2293
1756982400000|2025-09-04 10:40:00|5332|5330|5334|5332|5338|5336|5332|5330|1654
1756982700000|2025-09-04 10:45:00|5336|5334|5340|5338|5342|5340|5336|5334|1399
1756983000000|2025-09-04 10:50:00|5338|5336|5338|5334|5342|5340|5336|5334|9605
1756983300000|2025-09-04 10:55:00|5336|5330|5336|5334|5340|5336|5332|5330|2257
1756983600000|2025-09-04 11:00:00|5338|5336|5338|5336|5340|5338|5334|5332|1394
1756983900000|2025-09-04 11:05:00|5336|5334|5346|5344|5348|5346|5336|5334|1069
1756984200000|2025-09-04 11:10:00|5348|5346|5346|5342|5352|5350|5344|5342|1582
1756984500000|2025-09-04 11:15:00|5344|5344|5344|5340|5348|5346|5342|5340|715
1756984800000|2025-09-04 11:20:00|5342|5338|5336|5334|5342|5338|5334|5332|1716
1756985100000|2025-09-04 11:25:00|5334|5332|5340|5338|5340|5338|5334|5332|639
1756985400000|2025-09-04 11:30:00|5342|5340|5348|5344|5348|5346|5340|5338|761
1756985700000|2025-09-04 11:35:00|5346|5346|5346|5344|5348|5346|5344|5342|664
1756986000000|2025-09-04 11:40:00|5350|5348|5352|5350|5354|5350|5350|5348|980
1756986300000|2025-09-04 11:45:00|5354|5352|5358|5354|5358|5356|5352|5350|1757
1756986600000|2025-09-04 11:50:00|5356|5352|5358|5356|5360|5358|5354|5352|1242
1756986900000|2025-09-04 11:55:00|5360|5358|5368|5364|5370|5368|5360|5358|2136
1756987200000|2025-09-04 12:00:00|5366|5366|5372|5370|5372|5370|5366|5364|2498
1756987500000|2025-09-04 12:05:00|5370|5368|5374|5372|5374|5372|5370|5368|776
1756987800000|2025-09-04 12:10:00|5376|5374|5384|5380|5388|5384|5374|5374|2272
1756988100000|2025-09-04 12:15:00|5382|5378|5354|5352|5382|5378|5354|5350|2588
1756988400000|2025-09-04 12:20:00|5356|5354|5352|5350|5356|5354|5350|5348|1566
1756988700000|2025-09-04 12:25:00|5354|5352|5352|5350|5354|5352|5350|5348|1569
1756989000000|2025-09-04 12:30:00|5354|5354|5356|5354|5360|5358|5352|5352|3141
1756989300000|2025-09-04 12:35:00|5358|5356|5364|5360|5368|5366|5358|5356|1948
1756989600000|2025-09-04 12:40:00|5360|5358|5362|5360|5366|5362|5360|5358|815
1756989900000|2025-09-04 12:45:00|5364|5362|5364|5360|5364|5362|5360|5356|2108
1756990200000|2025-09-04 12:50:00|5366|5362|5370|5366|5372|5370|5366|5362|2467
1756990500000|2025-09-04 12:55:00|5368|5368|5376|5374|5376|5374|5368|5366|1665
1756990800000|2025-09-04 13:00:00|5374|5372|5376|5374|5378|5376|5374|5370|1316
1756991100000|2025-09-04 13:05:00|5378|5376|5382|5380|5382|5380|5378|5376|2013
1756991400000|2025-09-04 13:10:00|5384|5382|5396|5394|5398|5396|5384|5382|2248
1756991700000|2025-09-04 13:15:00|5398|5396|5402|5400|5402|5400|5398|5394|1712
1756992000000|2025-09-04 13:20:00|5400|5398|5394|5392|5402|5400|5388|5386|2144
1756992300000|2025-09-04 13:25:00|5396|5390|5398|5396|5400|5396|5392|5390|1439
1756992600000|2025-09-04 13:30:00|5400|5398|5400|5398|5406|5404|5400|5398|3943
1756992900000|2025-09-04 13:35:00|5398|5396|5400|5398|5400|5398|5396|5394|2464
1756993200000|2025-09-04 13:40:00|5402|5400|5402|5400|5406|5404|5396|5394|3061
1756993500000|2025-09-04 13:45:00|5404|5402|5404|5402|5410|5408|5402|5400|2268
1756993800000|2025-09-04 13:50:00|5406|5404|5390|5388|5406|5404|5390|5388|2072
1756994100000|2025-09-04 13:55:00|5392|5390|5386|5384|5394|5392|5386|5384|4327
1756994400000|2025-09-04 14:00:00|5384|5382|5388|5386|5394|5392|5384|5382|2600
1756994700000|2025-09-04 14:05:00|5386|5384|5382|5380|5394|5392|5382|5380|3356
1756995000000|2025-09-04 14:10:00|5380|5378|5364|5362|5380|5378|5364|5362|4255
1756995300000|2025-09-04 14:15:00|5366|5364|5374|5370|5376|5374|5364|5364|4058
1756995600000|2025-09-04 14:20:00|5376|5372|5388|5386|5388|5386|5376|5370|2447
1756995900000|2025-09-04 14:25:00|5390|5388|5388|5386|5390|5388|5382|5380|2976
1756996200000|2025-09-04 14:30:00|5390|5388|5404|5402|5404|5402|5388|5386|1442
1756996500000|2025-09-04 14:35:00|5402|5400|5406|5404|5408|5406|5402|5400|2014
1756996800000|2025-09-04 14:40:00|5408|5406|5408|5406|5410|5406|5404|5402|1899
1756997100000|2025-09-04 14:45:00|5410|5408|5412|5410|5412|5410|5408|5406|2445
1756997400000|2025-09-04 14:50:00|5410|5408|5408|5406|5414|5410|5408|5406|2703
1756997700000|2025-09-04 14:55:00|5410|5408|5410|5408|5412|5410|5410|5408|2107
1756998000000|2025-09-04 15:00:00|5416|5414|5404|5402|5420|5416|5402|5398|5195
1756998300000|2025-09-04 15:05:00|5406|5404|5406|5404|5406|5404|5404|5400|2701
1756998600000|2025-09-04 15:10:00|5410|5402|5408|5406|5412|5410|5406|5402|3247
1756998900000|2025-09-04 15:15:00|5410|5408|5418|5414|5418|5416|5408|5406|3068
1756999200000|2025-09-04 15:20:00|5416|5412|5420|5418|5424|5422|5414|5410|3364
1756999500000|2025-09-04 15:25:00|5418|5416|5424|5420|5428|5424|5416|5414|10042
1757055600000|2025-09-05 07:00:00|5436|5430|5440|5436|5442|5438|5426|5424|7409
1757055900000|2025-09-05 07:05:00|5436|5434|5412|5408|5440|5438|5406|5404|3926
1757056200000|2025-09-05 07:10:00|5410|5406|5422|5420|5428|5426|5410|5406|2814
1757056500000|2025-09-05 07:15:00|5420|5418|5410|5408|5422|5420|5406|5404|1741
1757056800000|2025-09-05 07:20:00|5408|5406|5396|5392|5410|5406|5392|5390|2549
1757057100000|2025-09-05 07:25:00|5394|5390|5388|5384|5396|5390|5384|5382|1642
1757057400000|2025-09-05 07:30:00|5386|5382|5398|5396|5398|5396|5382|5380|576
1757057700000|2025-09-05 07:35:00|5400|5398|5412|5408|5414|5412|5400|5396|2395
1757058000000|2025-09-05 07:40:00|5410|5406|5418|5414|5420|5418|5410|5406|2208
1757058300000|2025-09-05 07:45:00|5420|5416|5418|5414|5426|5422|5418|5414|4167
1757058600000|2025-09-05 07:50:00|5416|5416|5414|5410|5418|5416|5410|5408|927
1757058900000|2025-09-05 07:55:00|5416|5412|5414|5412|5422|5420|5414|5412|1702
1757059200000|2025-09-05 08:00:00|5412|5410|5398|5396|5412|5410|5398|5394|1189
1757059500000|2025-09-05 08:05:00|5400|5394|5400|5396|5402|5400|5388|5386|1045
1757059800000|2025-09-05 08:10:00|5398|5398|5406|5402|5408|5406|5398|5398|2099
1757060100000|2025-09-05 08:15:00|5408|5404|5416|5414|5420|5416|5406|5402|2927
1757060400000|2025-09-05 08:20:00|5414|5412|5408|5406|5414|5414|5406|5404|1136
1757060700000|2025-09-05 08:25:00|5406|5402|5408|5406|5410|5406|5406|5402|728
1757061000000|2025-09-05 08:30:00|5406|5404|5412|5410|5412|5410|5404|5402|388
1757061300000|2025-09-05 08:35:00|5410|5408|5402|5398|5414|5410|5402|5398|2008
1757061600000|2025-09-05 08:40:00|5400|5400|5398|5396|5408|5406|5398|5396|1429
1757061900000|2025-09-05 08:45:00|5400|5394|5396|5394|5402|5398|5396|5394|1694
1757062200000|2025-09-05 08:50:00|5394|5392|5400|5398|5410|5408|5394|5390|1446
1757062500000|2025-09-05 08:55:00|5398|5396|5398|5396|5402|5400|5394|5392|1268
1757062800000|2025-09-05 09:00:00|5400|5398|5398|5396|5400|5398|5396|5394|704
1757063100000|2025-09-05 09:05:00|5396|5394|5388|5386|5398|5396|5388|5386|917
1757063400000|2025-09-05 09:10:00|5386|5384|5392|5388|5396|5392|5386|5382|349
1757063700000|2025-09-05 09:15:00|5390|5390|5392|5390|5398|5396|5390|5386|2223
1757064000000|2025-09-05 09:20:00|5390|5388|5396|5394|5400|5396|5390|5388|969
1757064300000|2025-09-05 09:25:00|5394|5392|5396|5394|5404|5400|5392|5388|1350
1757064600000|2025-09-05 09:30:00|5398|5392|5398|5396|5402|5398|5392|5390|1395
1757064900000|2025-09-05 09:35:00|5400|5394|5394|5392|5400|5398|5394|5392|1010
1757065200000|2025-09-05 09:40:00|5396|5394|5396|5394|5396|5394|5394|5392|1722
1757065500000|2025-09-05 09:45:00|5394|5392|5388|5386|5396|5394|5388|5386|2643
1757065800000|2025-09-05 09:50:00|5386|5384|5404|5402|5406|5404|5384|5382|2933
1757066100000|2025-09-05 09:55:00|5406|5404|5420|5418|5422|5420|5404|5404|2085
1757066400000|2025-09-05 10:00:00|5418|5416|5414|5412|5420|5418|5406|5404|425
1757066700000|2025-09-05 10:05:00|5416|5410|5414|5412|5416|5412|5412|5410|101
1757067000000|2025-09-05 10:10:00|5416|5414|5412|5410|5418|5414|5412|5410|698
1757067300000|2025-09-05 10:15:00|5410|5406|5408|5406|5414|5412|5408|5406|1341
1757067600000|2025-09-05 10:20:00|5406|5404|5400|5398|5406|5404|5400|5398|1764
1757067900000|2025-09-05 10:25:00|5402|5400|5402|5400|5406|5404|5400|5398|1113
1757068200000|2025-09-05 10:30:00|5400|5398|5408|5406|5408|5406|5400|5398|1298
1757068500000|2025-09-05 10:35:00|5406|5404|5402|5400|5410|5408|5402|5400|665
1757068800000|2025-09-05 10:40:00|5404|5402|5404|5400|5404|5402|5396|5394|1489
1757069100000|2025-09-05 10:45:00|5402|5398|5400|5396|5402|5398|5398|5396|278
1757069400000|2025-09-05 10:50:00|5398|5398|5394|5392|5398|5398|5392|5390|885
1757069700000|2025-09-05 10:55:00|5392|5390|5390|5386|5396|5392|5388|5384|726
1757070000000|2025-09-05 11:00:00|5388|5384|5392|5390|5392|5390|5386|5384|672
1757070300000|2025-09-05 11:05:00|5394|5392|5398|5396|5398|5396|5392|5390|428
1757070600000|2025-09-05 11:10:00|5396|5394|5398|5394|5400|5396|5394|5392|1241
1757070900000|2025-09-05 11:15:00|5400|5396|5400|5398|5400|5398|5398|5394|930
1757071200000|2025-09-05 11:20:00|5402|5400|5404|5402|5406|5404|5402|5400|1189
1757071500000|2025-09-05 11:25:00|5402|5400|5404|5402|5406|5404|5402|5400|524
1757071800000|2025-09-05 11:30:00|5402|5400|5400|5398|5402|5400|5400|5398|142
1757072100000|2025-09-05 11:35:00|5398|5396|5408|5406|5408|5406|5398|5396|724
1757072400000|2025-09-05 11:40:00|5406|5404|5406|5404|5408|5406|5404|5402|1153
1757072700000|2025-09-05 11:45:00|5404|5402|5404|5402|5406|5404|5402|5400|1145
1757073000000|2025-09-05 11:50:00|5402|5400|5404|5400|5404|5400|5402|5400|502
1757073300000|2025-09-05 11:55:00|5406|5404|5406|5404|5408|5406|5404|5402|432
1757073600000|2025-09-05 12:00:00|5404|5402|5400|5398|5404|5402|5400|5398|679
1757073900000|2025-09-05 12:05:00|5402|5400|5398|5396|5404|5402|5398|5396|919
1757074200000|2025-09-05 12:10:00|5394|5392|5400|5398|5402|5398|5394|5392|1503
1757074500000|2025-09-05 12:15:00|5402|5400|5404|5400|5406|5404|5402|5400|1809
1757074800000|2025-09-05 12:20:00|5406|5402|5396|5394|5406|5404|5396|5394|1370
1757075100000|2025-09-05 12:25:00|5398|5396|5398|5396|5398|5396|5396|5394|306
1757075400000|2025-09-05 12:30:00|5402|5394|5398|5394|5406|5402|5384|5382|2503
1757075700000|2025-09-05 12:35:00|5396|5392|5392|5390|5400|5396|5390|5388|2087
1757076000000|2025-09-05 12:40:00|5394|5392|5392|5390|5394|5392|5386|5384|582
1757076300000|2025-09-05 12:45:00|5394|5392|5390|5388|5394|5392|5384|5382|1665
1757076600000|2025-09-05 12:50:00|5392|5390|5398|5394|5400|5396|5392|5390|962
1757076900000|2025-09-05 12:55:00|5396|5392|5396|5394|5396|5394|5388|5386|1631
1757077200000|2025-09-05 13:00:00|5394|5390|5400|5396|5402|5398|5386|5384|1354
1757077500000|2025-09-05 13:05:00|5402|5398|5400|5396|5404|5402|5398|5396|528
1757077800000|2025-09-05 13:10:00|5402|5398|5396|5392|5404|5402|5390|5388|2186
1757078100000|2025-09-05 13:15:00|5394|5394|5392|5390|5398|5396|5392|5388|344
1757078400000|2025-09-05 13:20:00|5394|5392|5388|5386|5396|5394|5388|5386|867
1757078700000|2025-09-05 13:25:00|5390|5388|5384|5382|5390|5388|5384|5380|764
1757079000000|2025-09-05 13:30:00|5382|5380|5378|5376|5394|5392|5378|5376|3359
1757079300000|2025-09-05 13:35:00|5380|5378|5370|5366|5384|5382|5368|5366|1422
1757079600000|2025-09-05 13:40:00|5368|5364|5364|5360|5368|5364|5356|5354|3264
1757079900000|2025-09-05 13:45:00|5362|5362|5364|5362|5366|5364|5346|5344|5325
1757080200000|2025-09-05 13:50:00|5366|5360|5356|5352|5366|5362|5352|5350|3057
1757080500000|2025-09-05 13:55:00|5354|5350|5340|5336|5356|5352|5336|5334|2356
1757080800000|2025-09-05 14:00:00|5338|5334|5344|5340|5344|5342|5328|5326|4762
1757081100000|2025-09-05 14:05:00|5346|5342|5350|5346|5352|5350|5336|5334|2812
1757081400000|2025-09-05 14:10:00|5348|5344|5338|5334|5350|5348|5338|5334|5358
1757081700000|2025-09-05 14:15:00|5336|5332|5334|5330|5344|5340|5330|5326|3647
1757082000000|2025-09-05 14:20:00|5332|5328|5322|5320|5340|5336|5320|5318|2786
1757082300000|2025-09-05 14:25:00|5324|5322|5324|5320|5330|5328|5318|5316|3189
1757082600000|2025-09-05 14:30:00|5326|5322|5322|5320|5332|5330|5320|5318|1849
1757082900000|2025-09-05 14:35:00|5320|5318|5320|5316|5328|5324|5318|5316|2790
1757083200000|2025-09-05 14:40:00|5318|5318|5324|5322|5328|5326|5316|5314|2870
1757083500000|2025-09-05 14:45:00|5322|5320|5314|5312|5322|5320|5306|5304|6467
1757083800000|2025-09-05 14:50:00|5312|5308|5314|5312|5314|5312|5310|5306|5376
1757084100000|2025-09-05 14:55:00|5312|5310|5302|5300|5314|5312|5302|5298|6664
1757084400000|2025-09-05 15:00:00|5300|5298|5290|5288|5302|5300|5284|5282|18101
1757084700000|2025-09-05 15:05:00|5288|5286|5296|5294|5300|5298|5288|5286|8257
1757085000000|2025-09-05 15:10:00|5294|5292|5306|5304|5306|5304|5290|5288|3568
1757085300000|2025-09-05 15:15:00|5308|5306|5304|5302|5314|5310|5302|5300|2060
1757085600000|2025-09-05 15:20:00|5302|5300|5306|5304|5306|5304|5298|5296|5198
1757085900000|2025-09-05 15:25:00|5310|5308|5310|5308|5314|5312|5304|5302|3483
1757314800000|2025-09-08 07:00:00|5328|5324|5332|5326|5344|5338|5328|5320|2274
1757315100000|2025-09-08 07:05:00|5334|5328|5326|5322|5334|5332|5320|5316|1912
1757315400000|2025-09-08 07:10:00|5328|5324|5322|5318|5332|5328|5318|5314|3309
1757315700000|2025-09-08 07:15:00|5324|5320|5306|5302|5326|5322|5304|5300|2459
1757316000000|2025-09-08 07:20:00|5310|5306|5314|5312|5316|5312|5302|5300|3311
1757316300000|2025-09-08 07:25:00|5312|5310|5304|5300|5314|5310|5298|5296|2655
1757316600000|2025-09-08 07:30:00|5306|5302|5306|5302|5312|5310|5302|5300|1842
1757316900000|2025-09-08 07:35:00|5304|5300|5308|5304|5308|5306|5294|5292|3907
1757317200000|2025-09-08 07:40:00|5306|5306|5308|5306|5316|5314|5306|5304|1867
1757317500000|2025-09-08 07:45:00|5310|5308|5308|5306|5314|5312|5306|5302|1334
1757317800000|2025-09-08 07:50:00|5310|5304|5296|5294|5310|5306|5296|5294|4871
1757318100000|2025-09-08 07:55:00|5294|5292|5306|5302|5310|5308|5290|5288|2351
1757318400000|2025-09-08 08:00:00|5304|5304|5302|5298|5308|5304|5298|5296|3084
1757318700000|2025-09-08 08:05:00|5300|5296|5306|5302|5306|5304|5300|5296|1653
1757319000000|2025-09-08 08:10:00|5304|5300|5312|5308|5312|5308|5300|5298|1560
1757319300000|2025-09-08 08:15:00|5314|5310|5316|5314|5318|5314|5310|5308|4112
1757319600000|2025-09-08 08:20:00|5318|5312|5308|5304|5318|5314|5306|5304|1104
1757319900000|2025-09-08 08:25:00|5306|5302|5314|5312|5314|5312|5304|5302|415
1757320200000|2025-09-08 08:30:00|5316|5314|5328|5326|5328|5326|5316|5314|1552
1757320500000|2025-09-08 08:35:00|5326|5324|5326|5324|5330|5328|5324|5322|595
1757320800000|2025-09-08 08:40:00|5324|5322|5326|5322|5330|5326|5324|5322|599
1757321100000|2025-09-08 08:45:00|5324|5320|5328|5324|5328|5324|5316|5314|1074
1757321400000|2025-09-08 08:50:00|5326|5320|5326|5324|5326|5324|5322|5320|2007
1757321700000|2025-09-08 08:55:00|5328|5326|5330|5328|5330|5328|5324|5322|1666
1757322000000|2025-09-08 09:00:00|5332|5330|5332|5330|5332|5330|5330|5328|464
1757322300000|2025-09-08 09:05:00|5334|5332|5334|5332|5338|5336|5334|5332|2194
1757322600000|2025-09-08 09:10:00|5332|5330|5326|5322|5334|5332|5326|5322|2337
1757322900000|2025-09-08 09:15:00|5324|5324|5332|5330|5332|5330|5324|5322|2403
1757323200000|2025-09-08 09:20:00|5334|5328|5332|5328|5334|5332|5330|5328|8709
1757323500000|2025-09-08 09:25:00|5334|5330|5338|5334|5340|5336|5334|5330|3959
1757323800000|2025-09-08 09:30:00|5336|5336|5338|5334|5338|5336|5330|5326|2511
1757324100000|2025-09-08 09:35:00|5340|5336|5330|5328|5340|5336|5330|5328|2690
1757324400000|2025-09-08 09:40:00|5328|5326|5342|5338|5342|5338|5326|5324|2660
1757324700000|2025-09-08 09:45:00|5344|5340|5344|5340|5346|5344|5340|5336|13590
1757325000000|2025-09-08 09:50:00|5342|5342|5354|5350|5354|5350|5342|5340|2906
1757325300000|2025-09-08 09:55:00|5356|5352|5352|5350|5356|5352|5348|5346|1551
1757325600000|2025-09-08 10:00:00|5354|5348|5350|5346|5354|5350|5348|5346|1193
1757325900000|2025-09-08 10:05:00|5348|5350|5350|5346|5358|5354|5348|5346|2308
1757326200000|2025-09-08 10:10:00|5352|5348|5352|5350|5354|5352|5350|5346|940
1757326500000|2025-09-08 10:15:00|5356|5352|5358|5354|5360|5356|5354|5350|1252
1757326800000|2025-09-08 10:20:00|5360|5356|5356|5354|5362|5358|5356|5354|405
1757327100000|2025-09-08 10:25:00|5358|5356|5358|5356|5360|5358|5356|5356|6
1757327400000|2025-09-08 10:30:00|5360|5358|5364|5362|5364|5362|5358|5358|590
1757327700000|2025-09-08 10:35:00|5366|5364|5372|5368|5374|5372|5366|5362|3443
1757328000000|2025-09-08 10:40:00|5374|5370|5362|5360|5374|5370|5362|5360|1204
1757328300000|2025-09-08 10:45:00|5364|5362|5360|5358|5364|5362|5356|5352|2257
1757328600000|2025-09-08 10:50:00|5362|5360|5368|5364|5368|5364|5360|5360|2577
1757328900000|2025-09-08 10:55:00|5370|5366|5370|5368|5372|5370|5368|5366|2399
1757329200000|2025-09-08 11:00:00|5368|5366|5370|5366|5374|5372|5368|5366|588
1757329500000|2025-09-08 11:05:00|5368|5368|5366|5364|5372|5368|5366|5364|2928
1757329800000|2025-09-08 11:10:00|5368|5366|5362|5360|5372|5368|5362|5360|2221
1757330100000|2025-09-08 11:15:00|5360|5358|5356|5352|5360|5358|5354|5352|387
1757330400000|2025-09-08 11:20:00|5358|5354|5356|5352|5360|5356|5354|5352|949
1757330700000|2025-09-08 11:25:00|5358|5354|5356|5354|5360|5356|5356|5354|1399
1757331000000|2025-09-08 11:30:00|5358|5356|5358|5356|5360|5358|5356|5354|287
1757331300000|2025-09-08 11:35:00|5360|5358|5358|5354|5360|5358|5354|5352|925
1757331600000|2025-09-08 11:40:00|5356|5356|5356|5354|5358|5356|5354|5352|3132
1757331900000|2025-09-08 11:45:00|5354|5352|5354|5352|5356|5352|5352|5350|642
1757332200000|2025-09-08 11:50:00|5356|5354|5358|5356|5362|5360|5356|5352|1162
1757332500000|2025-09-08 11:55:00|5360|5358|5362|5360|5364|5360|5358|5358|627
1757332800000|2025-09-08 12:00:00|5360|5358|5350|5348|5360|5358|5350|5348|3005
1757333100000|2025-09-08 12:05:00|5348|5346|5348|5344|5350|5348|5346|5344|1307
1757333400000|2025-09-08 12:10:00|5346|5342|5338|5334|5346|5342|5334|5330|2107
1757333700000|2025-09-08 12:15:00|5340|5336|5340|5338|5344|5340|5338|5336|4620
1757334000000|2025-09-08 12:20:00|5342|5340|5340|5338|5342|5340|5340|5338|366
1757334300000|2025-09-08 12:25:00|5342|5340|5340|5338|5342|5340|5340|5338|1378
1757334600000|2025-09-08 12:30:00|5342|5336|5334|5332|5342|5336|5334|5332|689
1757334900000|2025-09-08 12:35:00|5332|5330|5334|5332|5334|5332|5330|5328|288
1757335200000|2025-09-08 12:40:00|5332|5330|5332|5328|5332|5330|5330|5328|2206
1757335500000|2025-09-08 12:45:00|5330|5330|5330|5328|5334|5332|5326|5324|1511
1757335800000|2025-09-08 12:50:00|5328|5326|5328|5326|5328|5326|5326|5324|439
1757336100000|2025-09-08 12:55:00|5330|5328|5324|5322|5330|5328|5320|5318|2641
1757336400000|2025-09-08 13:00:00|5326|5324|5326|5324|5328|5326|5324|5322|725
1757336700000|2025-09-08 13:05:00|5324|5322|5326|5322|5326|5324|5324|5322|604
1757337000000|2025-09-08 13:10:00|5328|5324|5332|5330|5334|5330|5328|5324|1312
1757337300000|2025-09-08 13:15:00|5334|5332|5336|5334|5338|5336|5332|5330|1935
1757337600000|2025-09-08 13:20:00|5338|5336|5342|5340|5342|5340|5336|5334|893
1757337900000|2025-09-08 13:25:00|5344|5342|5334|5332|5344|5342|5334|5332|3017
1757338200000|2025-09-08 13:30:00|5336|5334|5344|5342|5350|5348|5334|5332|10713
1757338500000|2025-09-08 13:35:00|5346|5344|5344|5342|5350|5348|5344|5342|2338
1757338800000|2025-09-08 13:40:00|5346|5344|5348|5346|5350|5348|5342|5340|3459
1757339100000|2025-09-08 13:45:00|5350|5348|5356|5352|5358|5356|5344|5342|5151
1757339400000|2025-09-08 13:50:00|5354|5350|5338|5334|5354|5350|5332|5328|4117
1757339700000|2025-09-08 13:55:00|5336|5336|5334|5332|5338|5336|5332|5330|1194
1757340000000|2025-09-08 14:00:00|5332|5330|5328|5326|5340|5338|5328|5326|3730
1757340300000|2025-09-08 14:05:00|5330|5328|5336|5334|5338|5336|5328|5328|4851
1757340600000|2025-09-08 14:10:00|5338|5332|5332|5330|5338|5332|5332|5330|638
1757340900000|2025-09-08 14:15:00|5334|5332|5340|5338|5340|5338|5334|5330|968
1757341200000|2025-09-08 14:20:00|5342|5340|5342|5340|5346|5344|5340|5338|5269
1757341500000|2025-09-08 14:25:00|5340|5338|5346|5344|5348|5346|5340|5338|6130
1757341800000|2025-09-08 14:30:00|5348|5346|5346|5344|5348|5346|5344|5342|2426
1757342100000|2025-09-08 14:35:00|5350|5348|5346|5342|5352|5350|5344|5342|5370
1757342400000|2025-09-08 14:40:00|5344|5344|5336|5334|5346|5344|5336|5334|918
1757342700000|2025-09-08 14:45:00|5338|5336|5338|5336|5340|5338|5334|5332|1025
1757343000000|2025-09-08 14:50:00|5336|5334|5340|5338|5340|5338|5336|5334|314
1757343300000|2025-09-08 14:55:00|5342|5340|5342|5338|5344|5342|5340|5338|1556
1757343600000|2025-09-08 15:00:00|5340|5340|5350|5348|5352|5350|5340|5338|2780
1757343900000|2025-09-08 15:05:00|5352|5350|5358|5356|5358|5356|5348|5346|4003
1757344200000|2025-09-08 15:10:00|5360|5354|5376|5374|5376|5374|5360|5354|5137
1757344500000|2025-09-08 15:15:00|5378|5376|5368|5366|5380|5378|5366|5364|10924
1757344800000|2025-09-08 15:20:00|5370|5368|5368|5366|5372|5370|5368|5366|8142
1757345100000|2025-09-08 15:25:00|5370|5368|5374|5372|5378|5376|5368|5368|4307
1757401200000|2025-09-09 07:00:00|5388|5382|5388|5382|5410|5404|5378|5374|16246
1757401500000|2025-09-09 07:05:00|5386|5384|5360|5356|5388|5384|5356|5354|958
1757401800000|2025-09-09 07:10:00|5362|5358|5378|5376|5388|5384|5358|5354|2509
1757402100000|2025-09-09 07:15:00|5384|5382|5370|5368|5384|5382|5366|5364|1633
1757402400000|2025-09-09 07:20:00|5372|5370|5386|5382|5388|5384|5372|5368|2036
1757402700000|2025-09-09 07:25:00|5388|5384|5396|5392|5396|5392|5386|5382|1529
1757403000000|2025-09-09 07:30:00|5398|5394|5416|5414|5416|5414|5390|5386|1705
1757403300000|2025-09-09 07:35:00|5418|5416|5428|5424|5434|5432|5418|5416|3661
1757403600000|2025-09-09 07:40:00|5426|5422|5418|5416|5428|5424|5410|5406|2184
1757403900000|2025-09-09 07:45:00|5416|5414|5416|5412|5422|5420|5412|5408|1652
1757404200000|2025-09-09 07:50:00|5414|5410|5412|5410|5414|5410|5404|5402|1838
1757404500000|2025-09-09 07:55:00|5410|5408|5420|5416|5422|5420|5408|5406|2012
1757404800000|2025-09-09 08:00:00|5418|5420|5436|5434|5438|5434|5418|5418|2480
1757405100000|2025-09-09 08:05:00|5434|5432|5418|5416|5436|5432|5412|5408|2683
1757405400000|2025-09-09 08:10:00|5416|5412|5408|5406|5420|5418|5408|5406|1111
1757405700000|2025-09-09 08:15:00|5410|5412|5412|5408|5420|5418|5408|5408|1430
1757406000000|2025-09-09 08:20:00|5410|5410|5422|5420|5426|5422|5408|5406|3278
1757406300000|2025-09-09 08:25:00|5420|5416|5410|5408|5422|5418|5408|5404|1709
1757406600000|2025-09-09 08:30:00|5412|5410|5412|5408|5424|5420|5408|5406|1443
1757406900000|2025-09-09 08:35:00|5410|5406|5406|5402|5412|5408|5394|5392|3065
1757407200000|2025-09-09 08:40:00|5408|5404|5396|5394|5412|5408|5392|5390|3925
1757407500000|2025-09-09 08:45:00|5394|5390|5390|5386|5396|5394|5388|5384|2006
1757407800000|2025-09-09 08:50:00|5392|5388|5392|5390|5400|5398|5386|5384|5191
1757408100000|2025-09-09 08:55:00|5390|5386|5368|5364|5392|5388|5366|5364|3226
1757408400000|2025-09-09 09:00:00|5366|5362|5350|5346|5366|5362|5344|5342|3552
1757408700000|2025-09-09 09:05:00|5352|5348|5352|5350|5358|5356|5350|5346|1644
1757409000000|2025-09-09 09:10:00|5354|5352|5370|5366|5372|5370|5354|5352|2619
1757409300000|2025-09-09 09:15:00|5368|5368|5364|5360|5370|5368|5354|5352|1344
1757409600000|2025-09-09 09:20:00|5366|5362|5356|5354|5366|5364|5356|5354|560
1757409900000|2025-09-09 09:25:00|5358|5356|5354|5352|5368|5364|5352|5350|1883
1757410200000|2025-09-09 09:30:00|5352|5350|5360|5358|5362|5360|5352|5348|1235
1757410500000|2025-09-09 09:35:00|5362|5360|5362|5360|5366|5362|5360|5358|1695
1757410800000|2025-09-09 09:40:00|5360|5358|5364|5360|5364|5362|5358|5356|644
1757411100000|2025-09-09 09:45:00|5362|5362|5364|5362|5374|5372|5362|5360|1495
1757411400000|2025-09-09 09:50:00|5366|5360|5358|5356|5366|5364|5356|5352|1796
1757411700000|2025-09-09 09:55:00|5356|5354|5350|5348|5366|5364|5350|5348|1592
1757412000000|2025-09-09 10:00:00|5348|5346|5350|5348|5354|5350|5346|5344|2971
1757412300000|2025-09-09 10:05:00|5352|5350|5358|5354|5360|5358|5352|5350|1782
1757412600000|2025-09-09 10:10:00|5354|5352|5338|5334|5358|5354|5338|5334|1808
1757412900000|2025-09-09 10:15:00|5340|5336|5348|5346|5384|5382|5338|5336|7174
1757413200000|2025-09-09 10:20:00|5350|5348|5344|5342|5352|5350|5342|5340|1669
1757413500000|2025-09-09 10:25:00|5342|5338|5346|5344|5350|5346|5338|5336|1403
1757413800000|2025-09-09 10:30:00|5348|5346|5340|5338|5348|5346|5338|5336|444
1757414100000|2025-09-09 10:35:00|5338|5336|5320|5318|5338|5336|5318|5314|5018
1757414400000|2025-09-09 10:40:00|5322|5316|5328|5326|5330|5328|5318|5316|2076
1757414700000|2025-09-09 10:45:00|5324|5322|5326|5324|5330|5328|5318|5316|2072
1757415000000|2025-09-09 10:50:00|5324|5322|5320|5316|5324|5322|5318|5316|1636
1757415300000|2025-09-09 10:55:00|5318|5314|5324|5320|5324|5322|5314|5312|1784
1757415600000|2025-09-09 11:00:00|5322|5322|5332|5330|5332|5330|5322|5322|2025
1757415900000|2025-09-09 11:05:00|5334|5332|5330|5328|5334|5332|5330|5328|693
1757416200000|2025-09-09 11:10:00|5328|5326|5338|5336|5340|5338|5328|5326|2562
1757416500000|2025-09-09 11:15:00|5336|5334|5330|5328|5336|5334|5330|5328|1158
1757416800000|2025-09-09 11:20:00|5328|5326|5332|5330|5332|5330|5328|5324|547
1757417100000|2025-09-09 11:25:00|5330|5328|5326|5324|5330|5328|5324|5320|2412
1757417400000|2025-09-09 11:30:00|5322|5322|5322|5320|5332|5328|5320|5318|1608
1757417700000|2025-09-09 11:35:00|5324|5322|5332|5330|5332|5330|5324|5320|1997
1757418000000|2025-09-09 11:40:00|5334|5332|5340|5338|5342|5340|5334|5332|1274
1757418300000|2025-09-09 11:45:00|5342|5336|5344|5340|5344|5342|5342|5336|2052
1757418600000|2025-09-09 11:50:00|5342|5338|5332|5330|5344|5338|5330|5328|1789
1757418900000|2025-09-09 11:55:00|5334|5332|5340|5338|5340|5338|5334|5332|1233
1757419200000|2025-09-09 12:00:00|5342|5340|5354|5350|5354|5352|5342|5340|1982
1757419500000|2025-09-09 12:05:00|5356|5352|5360|5356|5360|5358|5354|5352|5240
1757419800000|2025-09-09 12:10:00|5362|5358|5362|5360|5366|5364|5356|5354|2025
1757420100000|2025-09-09 12:15:00|5364|5362|5364|5362|5368|5364|5364|5362|1785
1757420400000|2025-09-09 12:20:00|5362|5360|5360|5358|5364|5362|5360|5358|921
1757420700000|2025-09-09 12:25:00|5362|5360|5366|5364|5370|5368|5362|5360|1683
1757421000000|2025-09-09 12:30:00|5364|5362|5364|5362|5364|5362|5360|5358|807
1757421300000|2025-09-09 12:35:00|5366|5364|5366|5364|5370|5368|5364|5362|1375
1757421600000|2025-09-09 12:40:00|5368|5362|5372|5368|5374|5372|5366|5362|5277
1757421900000|2025-09-09 12:45:00|5370|5370|5352|5348|5372|5370|5350|5348|3348
1757422200000|2025-09-09 12:50:00|5354|5352|5366|5364|5368|5366|5354|5352|1460
1757422500000|2025-09-09 12:55:00|5368|5368|5362|5360|5370|5368|5362|5358|838
1757422800000|2025-09-09 13:00:00|5364|5362|5370|5366|5372|5370|5362|5360|5903
1757423100000|2025-09-09 13:05:00|5368|5368|5364|5360|5372|5368|5362|5358|1641
1757423400000|2025-09-09 13:10:00|5366|5362|5370|5368|5374|5372|5366|5362|1528
1757423700000|2025-09-09 13:15:00|5372|5370|5366|5364|5372|5370|5356|5354|1051
1757424000000|2025-09-09 13:20:00|5368|5366|5372|5368|5374|5372|5368|5364|3206
1757424300000|2025-09-09 13:25:00|5370|5366|5370|5366|5374|5372|5368|5366|698
1757424600000|2025-09-09 13:30:00|5368|5368|5382|5378|5384|5380|5362|5360|3257
1757424900000|2025-09-09 13:35:00|5384|5380|5386|5384|5390|5388|5382|5380|2351
1757425200000|2025-09-09 13:40:00|5388|5386|5390|5388|5390|5388|5382|5380|1729
1757425500000|2025-09-09 13:45:00|5392|5390|5386|5382|5396|5394|5384|5382|1776
1757425800000|2025-09-09 13:50:00|5388|5384|5388|5386|5390|5388|5386|5384|1863
1757426100000|2025-09-09 13:55:00|5386|5384|5384|5382|5390|5388|5384|5382|953
1757426400000|2025-09-09 14:00:00|5386|5384|5386|5384|5388|5386|5374|5370|6670
1757426700000|2025-09-09 14:05:00|5390|5386|5388|5386|5394|5392|5382|5380|2046
1757427000000|2025-09-09 14:10:00|5390|5388|5392|5388|5394|5392|5386|5384|1723
1757427300000|2025-09-09 14:15:00|5394|5390|5392|5390|5398|5396|5384|5382|5315
1757427600000|2025-09-09 14:20:00|5390|5388|5388|5386|5390|5388|5382|5380|1360
1757427900000|2025-09-09 14:25:00|5390|5388|5394|5392|5394|5392|5388|5388|550
1757428200000|2025-09-09 14:30:00|5396|5394|5382|5380|5396|5394|5382|5380|2415
1757428500000|2025-09-09 14:35:00|5386|5384|5392|5390|5392|5390|5378|5374|2714
1757428800000|2025-09-09 14:40:00|5394|5392|5400|5398|5400|5398|5392|5390|1350
1757429100000|2025-09-09 14:45:00|5402|5400|5400|5398|5410|5408|5400|5396|3189
1757429400000|2025-09-09 14:50:00|5402|5400|5404|5400|5404|5402|5400|5398|1559
1757429700000|2025-09-09 14:55:00|5402|5398|5394|5392|5402|5400|5394|5392|2216
1757430000000|2025-09-09 15:00:00|5392|5390|5386|5382|5394|5392|5384|5380|7060
1757430300000|2025-09-09 15:05:00|5384|5384|5392|5390|5392|5390|5382|5380|2060
1757430600000|2025-09-09 15:10:00|5394|5392|5402|5400|5402|5400|5390|5388|2300
1757430900000|2025-09-09 15:15:00|5400|5398|5398|5396|5402|5400|5398|5396|5986
1757431200000|2025-09-09 15:20:00|5400|5398|5404|5402|5408|5406|5400|5398|4810
1757431500000|2025-09-09 15:25:00|5406|5400|5418|5414|5418|5416|5402|5400|8113
1757487600000|2025-09-10 07:00:00|5446|5442|5450|5444|5450|5446|5416|5410|3299
1757487900000|2025-09-10 07:05:00|5448|5442|5448|5444|5460|5456|5442|5438|1402
1757488200000|2025-09-10 07:10:00|5450|5446|5438|5434|5462|5460|5434|5432|1506
1757488500000|2025-09-10 07:15:00|5436|5432|5466|5462|5466|5462|5436|5432|1830
1757488800000|2025-09-10 07:20:00|5468|5464|5484|5482|5484|5482|5466|5464|2240
1757489100000|2025-09-10 07:25:00|5486|5484|5494|5492|5496|5494|5484|5482|2480
1757489400000|2025-09-10 07:30:00|5492|5490|5484|5480|5496|5494|5476|5474|1664
1757489700000|2025-09-10 07:35:00|5482|5482|5484|5480|5484|5482|5476|5474|2574
1757490000000|2025-09-10 07:40:00|5486|5482|5498|5494|5498|5494|5486|5482|1780
1757490300000|2025-09-10 07:45:00|5500|5496|5514|5512|5516|5512|5500|5496|3813
1757490600000|2025-09-10 07:50:00|5510|5510|5500|5498|5514|5512|5498|5496|2352
1757490900000|2025-09-10 07:55:00|5502|5496|5500|5498|5508|5506|5500|5496|1329
1757491200000|2025-09-10 08:00:00|5502|5500|5500|5498|5502|5500|5496|5494|1486
1757491500000|2025-09-10 08:05:00|5502|5500|5496|5494|5504|5502|5490|5488|3227
1757491800000|2025-09-10 08:10:00|5500|5498|5506|5504|5508|5504|5498|5494|2183
1757492100000|2025-09-10 08:15:00|5508|5506|5498|5496|5510|5508|5494|5492|757
1757492400000|2025-09-10 08:20:00|5496|5494|5488|5486|5496|5494|5482|5480|667
1757492700000|2025-09-10 08:25:00|5490|5488|5504|5502|5506|5502|5490|5488|3159
1757493000000|2025-09-10 08:30:00|5506|5504|5486|5484|5508|5506|5482|5480|2766
1757493300000|2025-09-10 08:35:00|5482|5480|5482|5478|5484|5482|5470|5468|3031
1757493600000|2025-09-10 08:40:00|5484|5480|5480|5476|5490|5488|5476|5472|1347
1757493900000|2025-09-10 08:45:00|5478|5478|5478|5476|5480|5478|5472|5470|547
1757494200000|2025-09-10 08:50:00|5480|5478|5470|5468|5480|5478|5468|5466|891
1757494500000|2025-09-10 08:55:00|5468|5466|5468|5466|5468|5466|5458|5456|1088
1757494800000|2025-09-10 09:00:00|5464|5462|5468|5466|5476|5472|5464|5462|2602
1757495100000|2025-09-10 09:05:00|5470|5468|5472|5470|5472|5470|5468|5464|1366
1757495400000|2025-09-10 09:10:00|5474|5472|5470|5468|5476|5472|5470|5468|1796
1757495700000|2025-09-10 09:15:00|5468|5466|5456|5454|5468|5466|5454|5452|2149
1757496000000|2025-09-10 09:20:00|5458|5456|5458|5456|5460|5458|5456|5456|246
1757496300000|2025-09-10 09:25:00|5452|5450|5458|5454|5462|5460|5452|5450|1009
1757496600000|2025-09-10 09:30:00|5456|5456|5458|5456|5458|5456|5454|5452|1112
1757496900000|2025-09-10 09:35:00|5460|5458|5472|5470|5474|5470|5460|5458|925
1757497200000|2025-09-10 09:40:00|5470|5468|5478|5476|5478|5476|5470|5468|683
1757497500000|2025-09-10 09:45:00|5480|5478|5488|5486|5490|5486|5478|5478|439
1757497800000|2025-09-10 09:50:00|5490|5488|5494|5492|5494|5492|5490|5486|1754
1757498100000|2025-09-10 09:55:00|5496|5494|5500|5498|5500|5498|5496|5492|877
1757498400000|2025-09-10 10:00:00|5498|5496|5498|5496|5502|5498|5496|5494|1613
1757498700000|2025-09-10 10:05:00|5500|5494|5498|5494|5500|5496|5496|5494|746
1757499000000|2025-09-10 10:10:00|5496|5492|5498|5496|5502|5498|5494|5492|1338
1757499300000|2025-09-10 10:15:00|5500|5498|5500|5498|5502|5500|5498|5496|1628
1757499600000|2025-09-10 10:20:00|5498|5496|5502|5498|5502|5500|5498|5496|2199
1757499900000|2025-09-10 10:25:00|5500|5500|5504|5502|5508|5504|5498|5496|618
1757500200000|2025-09-10 10:30:00|5506|5504|5502|5498|5506|5504|5500|5498|819
1757500500000|2025-09-10 10:35:00|5504|5500|5512|5510|5514|5512|5504|5500|1627
1757500800000|2025-09-10 10:40:00|5510|5508|5512|5510|5516|5514|5510|5508|253
1757501100000|2025-09-10 10:45:00|5510|5508|5510|5508|5510|5508|5508|5506|505
1757501400000|2025-09-10 10:50:00|5508|5506|5516|5512|5516|5514|5508|5506|478
1757501700000|2025-09-10 10:55:00|5518|5514|5524|5520|5524|5522|5518|5514|1184
1757502000000|2025-09-10 11:00:00|5526|5522|5536|5534|5536|5534|5526|5522|1275
1757502300000|2025-09-10 11:05:00|5534|5530|5534|5532|5534|5532|5530|5528|1282
1757502600000|2025-09-10 11:10:00|5536|5534|5536|5534|5538|5536|5536|5534|1343
1757502900000|2025-09-10 11:15:00|5538|5536|5542|5540|5544|5540|5536|5534|2360
1757503200000|2025-09-10 11:20:00|5544|5542|5546|5544|5548|5544|5542|5540|1446
1757503500000|2025-09-10 11:25:00|5544|5542|5552|5550|5554|5552|5544|5542|2126
1757503800000|2025-09-10 11:30:00|5550|5548|5540|5538|5552|5550|5540|5536|2660
1757504100000|2025-09-10 11:35:00|5542|5536|5542|5540|5546|5544|5542|5536|826
1757504400000|2025-09-10 11:40:00|5540|5538|5544|5542|5548|5544|5538|5536|3746
1757504700000|2025-09-10 11:45:00|5542|5540|5552|5550|5552|5550|5540|5538|1612
1757505000000|2025-09-10 11:50:00|5554|5552|5552|5550|5556|5554|5552|5550|2043
1757505300000|2025-09-10 11:55:00|5550|5548|5548|5546|5552|5550|5546|5544|1573
1757505600000|2025-09-10 12:00:00|5546|5544|5546|5544|5546|5544|5542|5538|1273
1757505900000|2025-09-10 12:05:00|5544|5542|5542|5540|5546|5544|5542|5540|2160
1757506200000|2025-09-10 12:10:00|5544|5542|5550|5548|5552|5550|5542|5540|1201
1757506500000|2025-09-10 12:15:00|5548|5546|5562|5560|5564|5560|5548|5546|1949
1757506800000|2025-09-10 12:20:00|5564|5562|5574|5570|5574|5572|5564|5562|2710
1757507100000|2025-09-10 12:25:00|5578|5572|5574|5570|5580|5578|5572|5570|1094
1757507400000|2025-09-10 12:30:00|5576|5568|5588|5586|5588|5586|5562|5558|3870
1757507700000|2025-09-10 12:35:00|5590|5584|5586|5584|5596|5594|5586|5584|4463
1757508000000|2025-09-10 12:40:00|5588|5582|5600|5598|5602|5600|5582|5580|3698
1757508300000|2025-09-10 12:45:00|5604|5600|5600|5598|5608|5606|5600|5598|3826
1757508600000|2025-09-10 12:50:00|5602|5596|5594|5592|5602|5598|5592|5590|2623
1757508900000|2025-09-10 12:55:00|5592|5590|5584|5582|5594|5590|5584|5582|3092
1757509200000|2025-09-10 13:00:00|5582|5580|5582|5580|5586|5582|5578|5576|1376
1757509500000|2025-09-10 13:05:00|5584|5582|5584|5582|5588|5586|5582|5580|2414
1757509800000|2025-09-10 13:10:00|5586|5584|5590|5588|5592|5590|5584|5582|998
1757510100000|2025-09-10 13:15:00|5592|5590|5584|5582|5592|5590|5584|5580|736
1757510400000|2025-09-10 13:20:00|5582|5580|5578|5576|5582|5580|5574|5572|4267
1757510700000|2025-09-10 13:25:00|5580|5578|5586|5584|5586|5584|5580|5578|2079
1757511000000|2025-09-10 13:30:00|5584|5582|5582|5578|5596|5592|5574|5570|6965
1757511300000|2025-09-10 13:35:00|5584|5582|5600|5596|5600|5596|5582|5580|3242
1757511600000|2025-09-10 13:40:00|5598|5594|5596|5592|5602|5600|5594|5590|4224
1757511900000|2025-09-10 13:45:00|5594|5594|5590|5586|5600|5596|5590|5586|2661
1757512200000|2025-09-10 13:50:00|5588|5588|5578|5574|5594|5592|5576|5574|3240
1757512500000|2025-09-10 13:55:00|5576|5576|5566|5562|5580|5578|5564|5562|1902
1757512800000|2025-09-10 14:00:00|5564|5564|5576|5574|5578|5576|5564|5564|1157
1757513100000|2025-09-10 14:05:00|5578|5576|5578|5574|5582|5580|5574|5572|2449
1757513400000|2025-09-10 14:10:00|5576|5576|5578|5574|5580|5576|5572|5570|2944
1757513700000|2025-09-10 14:15:00|5576|5572|5578|5574|5578|5576|5572|5570|1273
1757514000000|2025-09-10 14:20:00|5580|5576|5578|5576|5582|5580|5574|5572|3144
1757514300000|2025-09-10 14:25:00|5580|5578|5574|5572|5586|5582|5574|5572|4365
1757514600000|2025-09-10 14:30:00|5576|5574|5566|5564|5578|5576|5564|5562|2446
1757514900000|2025-09-10 14:35:00|5568|5566|5572|5568|5572|5570|5564|5562|3074
1757515200000|2025-09-10 14:40:00|5574|5570|5562|5560|5574|5572|5562|5560|3019
1757515500000|2025-09-10 14:45:00|5564|5558|5562|5560|5566|5564|5562|5558|2298
1757515800000|2025-09-10 14:50:00|5560|5556|5572|5570|5572|5570|5558|5556|1793
1757516100000|2025-09-10 14:55:00|5576|5572|5574|5572|5578|5576|5572|5570|3664
1757516400000|2025-09-10 15:00:00|5576|5574|5570|5566|5580|5578|5568|5566|2467
1757516700000|2025-09-10 15:05:00|5568|5568|5568|5566|5574|5570|5568|5566|2192
1757517000000|2025-09-10 15:10:00|5570|5568|5576|5572|5576|5574|5568|5568|1625
1757517300000|2025-09-10 15:15:00|5574|5574|5562|5560|5574|5574|5562|5558|3933
1757517600000|2025-09-10 15:20:00|5564|5562|5560|5558|5564|5562|5560|5558|4300
1757517900000|2025-09-10 15:25:00|5558|5556|5570|5568|5570|5568|5558|5556|3115
1757574000000|2025-09-11 07:00:00|5614|5606|5592|5588|5616|5612|5588|5584|3579
1757574300000|2025-09-11 07:05:00|5588|5584|5574|5570|5594|5592|5574|5570|2299
1757574600000|2025-09-11 07:10:00|5576|5572|5604|5602|5604|5602|5576|5572|1296
1757574900000|2025-09-11 07:15:00|5606|5600|5604|5600|5610|5606|5598|5596|2160
1757575200000|2025-09-11 07:20:00|5606|5602|5638|5634|5638|5634|5604|5602|2621
1757575500000|2025-09-11 07:25:00|5636|5632|5636|5632|5638|5636|5630|5628|2273
1757575800000|2025-09-11 07:30:00|5638|5634|5618|5614|5638|5634|5612|5610|2222
1757576100000|2025-09-11 07:35:00|5616|5616|5624|5622|5632|5630|5616|5614|2097
1757576400000|2025-09-11 07:40:00|5626|5624|5654|5650|5654|5652|5624|5624|1314
1757576700000|2025-09-11 07:45:00|5656|5652|5666|5664|5668|5666|5652|5650|3108
1757577000000|2025-09-11 07:50:00|5664|5662|5668|5666|5672|5668|5662|5658|3342
1757577300000|2025-09-11 07:55:00|5666|5664|5676|5674|5676|5674|5662|5660|1717
1757577600000|2025-09-11 08:00:00|5680|5676|5676|5672|5680|5676|5666|5662|4462
1757577900000|2025-09-11 08:05:00|5674|5674|5686|5684|5686|5684|5668|5666|5258
1757578200000|2025-09-11 08:10:00|5684|5682|5698|5696|5698|5696|5684|5682|2079
1757578500000|2025-09-11 08:15:00|5700|5698|5708|5706|5708|5706|5694|5692|2341
1757578800000|2025-09-11 08:20:00|5710|5708|5710|5708|5712|5710|5706|5704|3276
1757579100000|2025-09-11 08:25:00|5712|5710|5712|5710|5714|5712|5708|5706|1890
1757579400000|2025-09-11 08:30:00|5714|5712|5710|5708|5718|5714|5708|5706|3557
1757579700000|2025-09-11 08:35:00|5712|5710|5706|5702|5712|5710|5704|5702|1473
1757580000000|2025-09-11 08:40:00|5704|5700|5706|5704|5706|5704|5694|5692|3375
1757580300000|2025-09-11 08:45:00|5704|5702|5700|5698|5706|5702|5696|5694|2195
1757580600000|2025-09-11 08:50:00|5698|5696|5700|5698|5700|5698|5692|5688|1861
1757580900000|2025-09-11 08:55:00|5698|5696|5704|5700|5706|5702|5696|5694|1202
1757581200000|2025-09-11 09:00:00|5706|5702|5716|5714|5716|5714|5706|5702|1223
1757581500000|2025-09-11 09:05:00|5718|5716|5718|5716|5728|5724|5718|5716|2161
1757581800000|2025-09-11 09:10:00|5716|5714|5708|5704|5718|5716|5702|5700|1148
1757582100000|2025-09-11 09:15:00|5706|5706|5708|5706|5710|5708|5698|5696|1592
1757582400000|2025-09-11 09:20:00|5710|5708|5716|5712|5716|5714|5710|5708|574
1757582700000|2025-09-11 09:25:00|5714|5710|5716|5712|5718|5716|5712|5710|377
1757583000000|2025-09-11 09:30:00|5714|5710|5714|5712|5722|5720|5712|5710|2684
1757583300000|2025-09-11 09:35:00|5718|5714|5738|5734|5738|5736|5716|5712|2677
1757583600000|2025-09-11 09:40:00|5740|5736|5728|5726|5740|5738|5724|5720|2941
1757583900000|2025-09-11 09:45:00|5726|5724|5720|5718|5726|5726|5718|5716|1248
1757584200000|2025-09-11 09:50:00|5722|5720|5724|5720|5726|5722|5720|5716|1230
1757584500000|2025-09-11 09:55:00|5722|5718|5726|5722|5726|5724|5716|5714|1713
1757584800000|2025-09-11 10:00:00|5724|5724|5732|5730|5732|5730|5724|5720|1900
1757585100000|2025-09-11 10:05:00|5734|5732|5730|5728|5734|5732|5722|5720|2151
1757585400000|2025-09-11 10:10:00|5732|5730|5740|5738|5744|5742|5732|5730|2758
1757585700000|2025-09-11 10:15:00|5738|5736|5732|5730|5740|5738|5732|5730|911
1757586000000|2025-09-11 10:20:00|5730|5728|5734|5730|5738|5736|5730|5728|1225
1757586300000|2025-09-11 10:25:00|5732|5732|5726|5724|5734|5732|5724|5722|1929
1757586600000|2025-09-11 10:30:00|5728|5722|5720|5718|5728|5726|5720|5718|803
1757586900000|2025-09-11 10:35:00|5722|5720|5728|5726|5728|5726|5722|5720|472
1757587200000|2025-09-11 10:40:00|5726|5724|5730|5728|5732|5730|5726|5724|804
1757587500000|2025-09-11 10:45:00|5728|5726|5728|5726|5730|5728|5720|5718|1207
1757587800000|2025-09-11 10:50:00|5726|5724|5734|5730|5734|5730|5726|5724|980
1757588100000|2025-09-11 10:55:00|5736|5732|5730|5726|5738|5736|5728|5726|1463
1757588400000|2025-09-11 11:00:00|5734|5730|5726|5724|5734|5730|5722|5720|1470
1757588700000|2025-09-11 11:05:00|5728|5722|5722|5718|5728|5726|5722|5718|736
1757589000000|2025-09-11 11:10:00|5720|5716|5724|5720|5724|5720|5716|5714|849
1757589300000|2025-09-11 11:15:00|5722|5722|5726|5724|5726|5724|5718|5716|1185
1757589600000|2025-09-11 11:20:00|5728|5726|5730|5728|5730|5728|5724|5722|720
1757589900000|2025-09-11 11:25:00|5732|5730|5732|5730|5738|5734|5730|5728|692
1757590200000|2025-09-11 11:30:00|5730|5728|5730|5728|5732|5730|5730|5726|363
1757590500000|2025-09-11 11:35:00|5732|5726|5728|5726|5732|5726|5724|5722|772
1757590800000|2025-09-11 11:40:00|5730|5728|5732|5728|5732|5728|5730|5728|66
1757591100000|2025-09-11 11:45:00|5730|5730|5722|5720|5734|5732|5722|5720|559
1757591400000|2025-09-11 11:50:00|5718|5716|5720|5718|5722|5718|5716|5714|1263
1757591700000|2025-09-11 11:55:00|5722|5720|5724|5720|5724|5722|5722|5720|736
1757592000000|2025-09-11 12:00:00|5722|5718|5728|5724|5728|5726|5720|5718|589
1757592300000|2025-09-11 12:05:00|5726|5726|5734|5732|5736|5732|5726|5726|1882
1757592600000|2025-09-11 12:10:00|5732|5730|5736|5732|5736|5732|5730|5728|865
1757592900000|2025-09-11 12:15:00|5732|5728|5734|5732|5734|5732|5716|5712|2508
1757593200000|2025-09-11 12:20:00|5732|5730|5750|5746|5750|5746|5732|5730|2655
1757593500000|2025-09-11 12:25:00|5748|5748|5746|5740|5748|5748|5742|5740|1025
1757593800000|2025-09-11 12:30:00|5744|5738|5718|5716|5746|5738|5712|5708|4399
1757594100000|2025-09-11 12:35:00|5720|5718|5718|5716|5724|5720|5712|5708|3588
1757594400000|2025-09-11 12:40:00|5720|5718|5734|5730|5734|5730|5718|5718|1219
1757594700000|2025-09-11 12:45:00|5732|5732|5740|5738|5746|5742|5728|5726|942
1757595000000|2025-09-11 12:50:00|5742|5740|5736|5734|5744|5740|5736|5734|691
1757595300000|2025-09-11 12:55:00|5738|5736|5744|5742|5748|5746|5732|5730|4676
1757595600000|2025-09-11 13:00:00|5746|5744|5750|5748|5752|5750|5746|5744|1807
1757595900000|2025-09-11 13:05:00|5748|5746|5738|5736|5750|5748|5738|5736|2210
1757596200000|2025-09-11 13:10:00|5740|5738|5736|5732|5742|5740|5734|5732|2619
1757596500000|2025-09-11 13:15:00|5734|5730|5742|5740|5744|5742|5732|5728|1356
1757596800000|2025-09-11 13:20:00|5744|5742|5744|5742|5746|5744|5740|5738|1040
1757597100000|2025-09-11 13:25:00|5746|5744|5740|5738|5746|5744|5740|5738|1493
1757597400000|2025-09-11 13:30:00|5742|5740|5746|5744|5752|5748|5740|5738|1445
1757597700000|2025-09-11 13:35:00|5748|5742|5748|5746|5752|5748|5744|5740|1870
1757598000000|2025-09-11 13:40:00|5750|5748|5750|5746|5752|5750|5740|5738|1998
1757598300000|2025-09-11 13:45:00|5748|5744|5756|5752|5758|5756|5748|5744|2371
1757598600000|2025-09-11 13:50:00|5754|5754|5756|5754|5756|5754|5750|5746|1116
1757598900000|2025-09-11 13:55:00|5758|5756|5760|5758|5768|5766|5756|5756|3136
1757599200000|2025-09-11 14:00:00|5762|5760|5750|5748|5762|5760|5746|5744|2573
1757599500000|2025-09-11 14:05:00|5748|5746|5744|5742|5750|5748|5742|5740|1598
1757599800000|2025-09-11 14:10:00|5746|5740|5746|5742|5756|5754|5742|5740|2268
1757600100000|2025-09-11 14:15:00|5748|5744|5744|5740|5750|5748|5742|5738|1377
1757600400000|2025-09-11 14:20:00|5742|5738|5740|5738|5744|5740|5736|5734|2237
1757600700000|2025-09-11 14:25:00|5738|5736|5744|5742|5748|5744|5738|5734|1406
1757601000000|2025-09-11 14:30:00|5742|5740|5736|5734|5742|5740|5726|5724|1974
1757601300000|2025-09-11 14:35:00|5734|5732|5736|5734|5742|5738|5732|5730|949
1757601600000|2025-09-11 14:40:00|5738|5736|5764|5762|5766|5762|5736|5734|2215
1757601900000|2025-09-11 14:45:00|5762|5760|5772|5770|5774|5772|5762|5760|2956
1757602200000|2025-09-11 14:50:00|5774|5772|5782|5780|5782|5780|5768|5766|4589
1757602500000|2025-09-11 14:55:00|5784|5778|5780|5778|5786|5782|5780|5778|1208
1757602800000|2025-09-11 15:00:00|5778|5776|5768|5766|5778|5776|5768|5766|3493
1757603100000|2025-09-11 15:05:00|5770|5768|5764|5762|5772|5770|5764|5760|1836
1757603400000|2025-09-11 15:10:00|5762|5760|5760|5758|5762|5760|5754|5752|2013
1757603700000|2025-09-11 15:15:00|5762|5760|5774|5772|5776|5774|5762|5760|2025
1757604000000|2025-09-11 15:20:00|5776|5774|5768|5766|5778|5776|5768|5766|1449
1757604300000|2025-09-11 15:25:00|5770|5768|5754|5750|5772|5770|5754|5750|3258
1757660400000|2025-09-12 07:00:00|5776|5770|5788|5784|5788|5784|5772|5768|1958
1757660700000|2025-09-12 07:05:00|5790|5786|5774|5770|5792|5788|5766|5762|2843
1757661000000|2025-09-12 07:10:00|5772|5768|5774|5772|5778|5774|5768|5764|1993
1757661300000|2025-09-12 07:15:00|5772|5770|5776|5772|5776|5774|5768|5764|1009
1757661600000|2025-09-12 07:20:00|5774|5770|5780|5776|5780|5776|5774|5770|2946
1757661900000|2025-09-12 07:25:00|5778|5774|5762|5758|5778|5774|5758|5756|2292
1757662200000|2025-09-12 07:30:00|5760|5756|5736|5732|5760|5758|5732|5730|2889
1757662500000|2025-09-12 07:35:00|5734|5736|5744|5742|5752|5750|5734|5734|2220
1757662800000|2025-09-12 07:40:00|5742|5740|5722|5720|5742|5740|5716|5714|2469
1757663100000|2025-09-12 07:45:00|5724|5718|5720|5718|5730|5728|5718|5714|1429
1757663400000|2025-09-12 07:50:00|5722|5720|5706|5702|5724|5720|5704|5702|2344
1757663700000|2025-09-12 07:55:00|5704|5704|5690|5688|5708|5706|5690|5688|1680
1757664000000|2025-09-12 08:00:00|5692|5690|5676|5674|5702|5700|5676|5674|2935
1757664300000|2025-09-12 08:05:00|5674|5670|5676|5672|5680|5676|5666|5664|3463
1757664600000|2025-09-12 08:10:00|5678|5674|5678|5674|5688|5686|5674|5672|2267
1757664900000|2025-09-12 08:15:00|5676|5670|5692|5688|5692|5688|5670|5668|7712
1757665200000|2025-09-12 08:20:00|5690|5690|5690|5688|5696|5694|5686|5684|2011
1757665500000|2025-09-12 08:25:00|5688|5686|5698|5696|5698|5696|5688|5686|813
1757665800000|2025-09-12 08:30:00|5696|5694|5690|5688|5698|5696|5690|5688|1495
1757666100000|2025-09-12 08:35:00|5688|5686|5676|5674|5694|5690|5676|5672|1208
1757666400000|2025-09-12 08:40:00|5674|5672|5666|5664|5674|5674|5662|5660|1393
1757666700000|2025-09-12 08:45:00|5668|5666|5676|5672|5676|5674|5660|5658|2673
1757667000000|2025-09-12 08:50:00|5674|5674|5672|5670|5674|5674|5670|5666|854
1757667300000|2025-09-12 08:55:00|5674|5668|5680|5678|5680|5678|5670|5668|1659
1757667600000|2025-09-12 09:00:00|5682|5680|5682|5680|5684|5682|5676|5672|2418
1757667900000|2025-09-12 09:05:00|5684|5682|5678|5676|5684|5682|5678|5674|1636
1757668200000|2025-09-12 09:10:00|5676|5674|5674|5670|5684|5680|5668|5666|1544
1757668500000|2025-09-12 09:15:00|5672|5668|5680|5676|5682|5680|5670|5666|1753
1757668800000|2025-09-12 09:20:00|5678|5674|5684|5682|5686|5684|5676|5674|1250
1757669100000|2025-09-12 09:25:00|5686|5684|5684|5682|5694|5692|5684|5682|372
1757669400000|2025-09-12 09:30:00|5682|5680|5676|5674|5682|5680|5676|5672|1341
1757669700000|2025-09-12 09:35:00|5674|5672|5684|5682|5692|5690|5672|5670|5919
1757670000000|2025-09-12 09:40:00|5686|5680|5682|5680|5688|5686|5680|5678|682
1757670300000|2025-09-12 09:45:00|5680|5678|5688|5686|5690|5688|5680|5678|1302
1757670600000|2025-09-12 09:50:00|5686|5684|5690|5688|5690|5688|5682|5680|1830
1757670900000|2025-09-12 09:55:00|5692|5690|5694|5692|5698|5694|5692|5690|1487
1757671200000|2025-09-12 10:00:00|5696|5694|5690|5688|5696|5694|5690|5688|1018
1757671500000|2025-09-12 10:05:00|5688|5686|5680|5678|5690|5688|5680|5678|407
1757671800000|2025-09-12 10:10:00|5682|5680|5682|5680|5684|5682|5680|5678|385
1757672100000|2025-09-12 10:15:00|5686|5678|5694|5690|5694|5690|5684|5678|1495
1757672400000|2025-09-12 10:20:00|5692|5692|5684|5680|5694|5692|5684|5680|464
1757672700000|2025-09-12 10:25:00|5682|5682|5684|5682|5686|5684|5682|5680|1183
1757673000000|2025-09-12 10:30:00|5686|5680|5684|5682|5686|5682|5682|5680|711
1757673300000|2025-09-12 10:35:00|5686|5684|5686|5684|5690|5688|5684|5684|365
1757673600000|2025-09-12 10:40:00|5684|5682|5688|5686|5688|5686|5682|5680|879
1757673900000|2025-09-12 10:45:00|5686|5684|5686|5684|5692|5688|5686|5684|167
1757674200000|2025-09-12 10:50:00|5684|5682|5694|5692|5694|5692|5684|5680|631
1757674500000|2025-09-12 10:55:00|5696|5694|5700|5696|5704|5700|5696|5694|1195
1757674800000|2025-09-12 11:00:00|5698|5694|5704|5700|5706|5702|5696|5694|341
1757675100000|2025-09-12 11:05:00|5702|5702|5702|5700|5704|5702|5696|5694|738
1757675400000|2025-09-12 11:10:00|5700|5698|5692|5690|5702|5700|5692|5690|814
1757675700000|2025-09-12 11:15:00|5690|5688|5686|5684|5692|5690|5686|5684|1190
1757676000000|2025-09-12 11:20:00|5684|5682|5682|5680|5686|5684|5682|5680|1049
1757676300000|2025-09-12 11:25:00|5680|5678|5684|5682|5686|5684|5680|5678|922
1757676600000|2025-09-12 11:30:00|5682|5680|5676|5674|5682|5680|5676|5674|4260
1757676900000|2025-09-12 11:35:00|5678|5676|5680|5676|5682|5680|5678|5676|1124
1757677200000|2025-09-12 11:40:00|5678|5678|5674|5672|5680|5678|5674|5670|2056
1757677500000|2025-09-12 11:45:00|5672|5670|5670|5668|5674|5670|5666|5664|2546
1757677800000|2025-09-12 11:50:00|5668|5666|5666|5664|5670|5668|5664|5662|3144
1757678100000|2025-09-12 11:55:00|5664|5662|5680|5678|5680|5678|5664|5662|4433
1757678400000|2025-09-12 12:00:00|5682|5680|5672|5670|5684|5682|5672|5670|1138
1757678700000|2025-09-12 12:05:00|5674|5672|5676|5674|5678|5676|5672|5670|288
1757679000000|2025-09-12 12:10:00|5674|5672|5674|5672|5676|5674|5670|5666|1429
1757679300000|2025-09-12 12:15:00|5676|5674|5678|5676|5678|5676|5676|5674|208
1757679600000|2025-09-12 12:20:00|5680|5678|5684|5682|5684|5682|5680|5678|800
1757679900000|2025-09-12 12:25:00|5680|5680|5678|5676|5682|5680|5674|5670|1633
1757680200000|2025-09-12 12:30:00|5680|5678|5680|5676|5680|5678|5670|5666|1691
1757680500000|2025-09-12 12:35:00|5678|5674|5680|5678|5682|5678|5674|5672|2398
1757680800000|2025-09-12 12:40:00|5678|5676|5692|5688|5694|5692|5678|5676|816
1757681100000|2025-09-12 12:45:00|5690|5686|5694|5692|5696|5694|5688|5684|1826
1757681400000|2025-09-12 12:50:00|5696|5694|5688|5686|5696|5694|5686|5684|1543
1757681700000|2025-09-12 12:55:00|5690|5688|5692|5690|5692|5690|5686|5684|2327
1757682000000|2025-09-12 13:00:00|5694|5692|5696|5694|5696|5694|5692|5690|1014
1757682300000|2025-09-12 13:05:00|5698|5696|5702|5698|5704|5702|5698|5696|1457
1757682600000|2025-09-12 13:10:00|5700|5700|5700|5698|5702|5700|5696|5692|1856
1757682900000|2025-09-12 13:15:00|5702|5696|5700|5698|5702|5698|5694|5692|1021
1757683200000|2025-09-12 13:20:00|5702|5700|5706|5702|5706|5704|5702|5700|1095
1757683500000|2025-09-12 13:25:00|5708|5704|5712|5710|5712|5710|5708|5704|1315
1757683800000|2025-09-12 13:30:00|5710|5706|5718|5716|5724|5722|5710|5706|1329
1757684100000|2025-09-12 13:35:00|5720|5718|5722|5720|5724|5722|5714|5710|1592
1757684400000|2025-09-12 13:40:00|5724|5722|5716|5714|5726|5724|5716|5714|1604
1757684700000|2025-09-12 13:45:00|5718|5716|5714|5712|5718|5716|5708|5706|2595
1757685000000|2025-09-12 13:50:00|5712|5710|5718|5716|5720|5718|5708|5706|2429
1757685300000|2025-09-12 13:55:00|5716|5714|5724|5720|5724|5722|5716|5714|2134
1757685600000|2025-09-12 14:00:00|5722|5722|5718|5716|5724|5722|5714|5712|2920
1757685900000|2025-09-12 14:05:00|5720|5718|5722|5718|5722|5720|5718|5714|1286
1757686200000|2025-09-12 14:10:00|5724|5720|5720|5718|5724|5720|5716|5714|1605
1757686500000|2025-09-12 14:15:00|5718|5716|5720|5718|5722|5720|5716|5714|2798
1757686800000|2025-09-12 14:20:00|5718|5716|5728|5726|5728|5726|5718|5716|1477
1757687100000|2025-09-12 14:25:00|5726|5724|5724|5722|5726|5726|5724|5722|1947
1757687400000|2025-09-12 14:30:00|5726|5724|5728|5726|5728|5726|5724|5722|1135
1757687700000|2025-09-12 14:35:00|5730|5728|5728|5724|5730|5728|5726|5724|1484
1757688000000|2025-09-12 14:40:00|5726|5726|5722|5720|5728|5726|5722|5720|554
1757688300000|2025-09-12 14:45:00|5720|5718|5722|5720|5722|5720|5718|5716|1635
1757688600000|2025-09-12 14:50:00|5720|5718|5728|5726|5728|5726|5720|5718|1182
1757688900000|2025-09-12 14:55:00|5730|5728|5728|5726|5732|5730|5728|5726|51
1757689200000|2025-09-12 15:00:00|5726|5724|5726|5724|5726|5724|5722|5720|1008
1757689500000|2025-09-12 15:05:00|5728|5726|5728|5726|5728|5726|5728|5726|453
1757689800000|2025-09-12 15:10:00|5726|5724|5732|5730|5732|5730|5726|5724|3412
1757690100000|2025-09-12 15:15:00|5730|5728|5734|5732|5738|5736|5730|5728|3346
1757690400000|2025-09-12 15:20:00|5736|5734|5732|5730|5738|5736|5732|5730|3329
1757690700000|2025-09-12 15:25:00|5730|5728|5728|5726|5732|5728|5724|5722|2493
1757919600000|2025-09-15 07:00:00|5768|5760|5784|5780|5788|5784|5750|5742|8587
1757919900000|2025-09-15 07:05:00|5782|5778|5796|5792|5798|5796|5772|5768|3139
1757920200000|2025-09-15 07:10:00|5794|5790|5804|5802|5812|5808|5792|5790|3813
1757920500000|2025-09-15 07:15:00|5806|5804|5816|5812|5818|5816|5804|5802|1777
1757920800000|2025-09-15 07:20:00|5820|5814|5826|5822|5834|5830|5816|5814|1669
1757921100000|2025-09-15 07:25:00|5830|5824|5820|5818|5836|5832|5818|5816|2397
1757921400000|2025-09-15 07:30:00|5818|5816|5826|5824|5830|5828|5814|5812|1905
1757921700000|2025-09-15 07:35:00|5828|5826|5810|5806|5828|5826|5810|5806|2776
1757922000000|2025-09-15 07:40:00|5812|5808|5810|5808|5816|5812|5806|5804|1811
1757922300000|2025-09-15 07:45:00|5812|5810|5824|5822|5828|5826|5810|5808|1463
1757922600000|2025-09-15 07:50:00|5826|5824|5836|5832|5836|5834|5824|5824|1068
1757922900000|2025-09-15 07:55:00|5838|5834|5830|5826|5842|5840|5830|5826|3173
1757923200000|2025-09-15 08:00:00|5832|5828|5818|5814|5834|5832|5816|5812|4411
1757923500000|2025-09-15 08:05:00|5816|5816|5826|5824|5826|5824|5816|5812|1650
1757923800000|2025-09-15 08:10:00|5828|5826|5834|5832|5838|5836|5826|5824|1981
1757924100000|2025-09-15 08:15:00|5836|5834|5838|5834|5840|5838|5830|5828|2130
1757924400000|2025-09-15 08:20:00|5840|5836|5842|5840|5844|5840|5838|5834|648
1757924700000|2025-09-15 08:25:00|5844|5842|5846|5844|5846|5844|5842|5840|1789
1757925000000|2025-09-15 08:30:00|5844|5842|5840|5838|5846|5844|5838|5834|1612
1757925300000|2025-09-15 08:35:00|5842|5840|5844|5842|5848|5846|5840|5838|1925
1757925600000|2025-09-15 08:40:00|5842|5840|5846|5844|5846|5844|5834|5832|5420
1757925900000|2025-09-15 08:45:00|5848|5846|5860|5858|5868|5866|5848|5844|4512
1757926200000|2025-09-15 08:50:00|5862|5860|5856|5854|5862|5860|5854|5852|2351
1757926500000|2025-09-15 08:55:00|5854|5852|5848|5844|5856|5854|5844|5842|3489
1757926800000|2025-09-15 09:00:00|5846|5842|5840|5838|5846|5842|5834|5832|1494
1757927100000|2025-09-15 09:05:00|5842|5840|5836|5832|5848|5846|5836|5832|1473
1757927400000|2025-09-15 09:10:00|5834|5834|5836|5832|5838|5836|5830|5828|1418
1757927700000|2025-09-15 09:15:00|5832|5834|5838|5836|5840|5838|5832|5830|1965
1757928000000|2025-09-15 09:20:00|5836|5834|5836|5834|5836|5834|5834|5832|487
1757928300000|2025-09-15 09:25:00|5838|5836|5834|5832|5840|5838|5834|5832|1234
1757928600000|2025-09-15 09:30:00|5832|5830|5844|5840|5846|5844|5832|5830|1200
1757928900000|2025-09-15 09:35:00|5846|5842|5856|5852|5856|5852|5846|5842|1435
1757929200000|2025-09-15 09:40:00|5858|5854|5858|5856|5860|5858|5854|5852|1989
1757929500000|2025-09-15 09:45:00|5856|5854|5854|5852|5862|5858|5854|5852|1584
1757929800000|2025-09-15 09:50:00|5856|5854|5860|5856|5862|5860|5854|5852|3124
1757930100000|2025-09-15 09:55:00|5858|5858|5860|5856|5864|5862|5858|5856|546
1757930400000|2025-09-15 10:00:00|5862|5858|5864|5862|5868|5864|5862|5858|939
1757930700000|2025-09-15 10:05:00|5866|5864|5868|5864|5870|5868|5866|5864|954
1757931000000|2025-09-15 10:10:00|5866|5866|5874|5872|5874|5872|5866|5866|1389
1757931300000|2025-09-15 10:15:00|5872|5870|5868|5866|5872|5870|5866|5862|2157
1757931600000|2025-09-15 10:20:00|5870|5868|5866|5862|5870|5868|5862|5860|2447
1757931900000|2025-09-15 10:25:00|5864|5864|5868|5866|5868|5866|5864|5862|1278
1757932200000|2025-09-15 10:30:00|5870|5868|5874|5872|5876|5874|5868|5866|852
1757932500000|2025-09-15 10:35:00|5876|5874|5872|5870|5876|5874|5870|5868|1877
1757932800000|2025-09-15 10:40:00|5874|5872|5886|5884|5886|5884|5874|5872|2022
1757933100000|2025-09-15 10:45:00|5888|5882|5890|5888|5892|5888|5884|5882|2369
1757933400000|2025-09-15 10:50:00|5888|5886|5888|5886|5890|5888|5888|5886|672
1757933700000|2025-09-15 10:55:00|5890|5888|5890|5888|5894|5892|5890|5886|1904
1757934000000|2025-09-15 11:00:00|5894|5890|5894|5890|5896|5894|5892|5890|1813
1757934300000|2025-09-15 11:05:00|5892|5886|5894|5892|5894|5892|5888|5886|784
1757934600000|2025-09-15 11:10:00|5896|5894|5896|5892|5896|5894|5890|5888|1461
1757934900000|2025-09-15 11:15:00|5894|5894|5906|5904|5906|5904|5894|5892|1690
1757935200000|2025-09-15 11:20:00|5908|5906|5912|5910|5914|5912|5908|5906|2506
1757935500000|2025-09-15 11:25:00|5914|5912|5908|5904|5914|5912|5906|5904|1100
1757935800000|2025-09-15 11:30:00|5906|5902|5906|5904|5906|5904|5902|5900|964
1757936100000|2025-09-15 11:35:00|5908|5906|5904|5900|5910|5908|5902|5900|1463
1757936400000|2025-09-15 11:40:00|5906|5902|5908|5906|5912|5910|5904|5900|1645
1757936700000|2025-09-15 11:45:00|5910|5908|5910|5908|5914|5910|5908|5906|1495
1757937000000|2025-09-15 11:50:00|5912|5910|5902|5900|5912|5910|5902|5900|1400
1757937300000|2025-09-15 11:55:00|5900|5898|5902|5900|5904|5902|5900|5898|1557
1757937600000|2025-09-15 12:00:00|5904|5902|5894|5892|5904|5902|5892|5890|1551
1757937900000|2025-09-15 12:05:00|5896|5894|5908|5906|5908|5906|5896|5894|2209
1757938200000|2025-09-15 12:10:00|5906|5904|5906|5904|5910|5908|5906|5904|1887
1757938500000|2025-09-15 12:15:00|5908|5906|5906|5904|5912|5910|5906|5904|1528
1757938800000|2025-09-15 12:20:00|5908|5906|5912|5908|5912|5910|5906|5904|2738
1757939100000|2025-09-15 12:25:00|5914|5910|5914|5910|5914|5912|5912|5910|631
1757939400000|2025-09-15 12:30:00|5912|5912|5916|5914|5916|5914|5912|5910|2669
1757939700000|2025-09-15 12:35:00|5914|5912|5918|5916|5918|5916|5908|5906|2317
1757940000000|2025-09-15 12:40:00|5920|5918|5920|5918|5922|5920|5918|5916|3395
1757940300000|2025-09-15 12:45:00|5922|5916|5926|5924|5928|5926|5918|5916|2611
1757940600000|2025-09-15 12:50:00|5928|5926|5930|5928|5934|5932|5928|5926|1703
1757940900000|2025-09-15 12:55:00|5928|5926|5928|5926|5928|5926|5924|5922|1240
1757941200000|2025-09-15 13:00:00|5926|5924|5932|5930|5932|5930|5926|5922|1193
1757941500000|2025-09-15 13:05:00|5930|5928|5936|5934|5938|5934|5930|5928|3021
1757941800000|2025-09-15 13:10:00|5934|5932|5930|5926|5936|5934|5928|5924|2852
1757942100000|2025-09-15 13:15:00|5928|5928|5926|5924|5932|5930|5924|5922|484
1757942400000|2025-09-15 13:20:00|5928|5922|5930|5926|5930|5928|5920|5918|4332
1757942700000|2025-09-15 13:25:00|5932|5928|5928|5926|5934|5932|5926|5922|3950
1757943000000|2025-09-15 13:30:00|5930|5922|5924|5922|5932|5930|5916|5912|4931
1757943300000|2025-09-15 13:35:00|5922|5920|5930|5928|5932|5930|5920|5918|2177
1757943600000|2025-09-15 13:40:00|5934|5932|5920|5918|5934|5932|5918|5916|3568
1757943900000|2025-09-15 13:45:00|5922|5920|5922|5920|5928|5924|5920|5918|3818
1757944200000|2025-09-15 13:50:00|5924|5922|5902|5900|5924|5922|5902|5900|3209
1757944500000|2025-09-15 13:55:00|5900|5898|5904|5902|5908|5906|5900|5898|3037
1757944800000|2025-09-15 14:00:00|5906|5904|5900|5898|5908|5906|5894|5892|2582
1757945100000|2025-09-15 14:05:00|5904|5900|5910|5908|5914|5912|5902|5900|993
1757945400000|2025-09-15 14:10:00|5912|5910|5912|5908|5914|5912|5908|5906|1593
1757945700000|2025-09-15 14:15:00|5914|5910|5920|5918|5922|5918|5912|5908|2068
1757946000000|2025-09-15 14:20:00|5922|5920|5926|5924|5930|5926|5922|5920|18257
1757946300000|2025-09-15 14:25:00|5928|5922|5920|5918|5928|5924|5920|5916|2567
1757946600000|2025-09-15 14:30:00|5922|5916|5916|5914|5926|5922|5916|5914|4748
1757946900000|2025-09-15 14:35:00|5914|5912|5910|5906|5916|5912|5906|5904|1600
1757947200000|2025-09-15 14:40:00|5908|5904|5906|5904|5914|5910|5906|5904|946
1757947500000|2025-09-15 14:45:00|5902|5900|5904|5902|5908|5904|5902|5898|1198
1757947800000|2025-09-15 14:50:00|5906|5904|5906|5904|5908|5904|5904|5902|1324
1757948100000|2025-09-15 14:55:00|5904|5902|5896|5894|5904|5902|5896|5894|1807
1757948400000|2025-09-15 15:00:00|5898|5896|5896|5892|5898|5896|5892|5888|2693
1757948700000|2025-09-15 15:05:00|5894|5894|5896|5892|5900|5898|5892|5890|2984
1757949000000|2025-09-15 15:10:00|5898|5894|5894|5892|5900|5896|5890|5888|1944
1757949300000|2025-09-15 15:15:00|5892|5890|5902|5900|5902|5900|5892|5890|3407
1757949600000|2025-09-15 15:20:00|5900|5898|5896|5894|5904|5902|5896|5894|2239
1757949900000|2025-09-15 15:25:00|5894|5892|5898|5894|5898|5894|5890|5888|4638
1758006000000|2025-09-16 07:00:00|5878|5872|5844|5838|5880|5876|5844|5838|3909
1758006300000|2025-09-16 07:05:00|5846|5840|5790|5786|5850|5844|5780|5776|7724
1758006600000|2025-09-16 07:10:00|5794|5790|5814|5810|5820|5818|5790|5788|4507
1758006900000|2025-09-16 07:15:00|5816|5812|5816|5814|5834|5830|5816|5812|3148
1758007200000|2025-09-16 07:20:00|5818|5816|5808|5804|5824|5820|5808|5804|2301
1758007500000|2025-09-16 07:25:00|5806|5802|5800|5796|5812|5808|5798|5794|3788
1758007800000|2025-09-16 07:30:00|5798|5794|5806|5802|5806|5804|5794|5790|1502
1758008100000|2025-09-16 07:35:00|5804|5800|5812|5808|5824|5820|5802|5800|3524
1758008400000|2025-09-16 07:40:00|5814|5810|5800|5796|5814|5812|5792|5790|2660
1758008700000|2025-09-16 07:45:00|5796|5792|5812|5808|5812|5808|5792|5790|2736
1758009000000|2025-09-16 07:50:00|5810|5804|5810|5808|5812|5810|5800|5798|1120
1758009300000|2025-09-16 07:55:00|5808|5806|5802|5800|5810|5806|5796|5794|3318
1758009600000|2025-09-16 08:00:00|5804|5802|5812|5810|5816|5812|5802|5800|1500
1758009900000|2025-09-16 08:05:00|5814|5812|5826|5824|5828|5824|5814|5812|1161
1758010200000|2025-09-16 08:10:00|5828|5826|5828|5826|5834|5832|5826|5824|1197
1758010500000|2025-09-16 08:15:00|5826|5824|5830|5826|5834|5832|5826|5822|2379
1758010800000|2025-09-16 08:20:00|5828|5824|5832|5828|5834|5830|5828|5824|1869
1758011100000|2025-09-16 08:25:00|5830|5830|5830|5828|5838|5834|5830|5826|1092
1758011400000|2025-09-16 08:30:00|5828|5826|5838|5834|5840|5838|5828|5824|1827
1758011700000|2025-09-16 08:35:00|5840|5836|5840|5838|5840|5838|5830|5828|1460
1758012000000|2025-09-16 08:40:00|5842|5840|5844|5840|5844|5842|5840|5838|963
1758012300000|2025-09-16 08:45:00|5842|5838|5836|5834|5842|5840|5834|5832|1581
1758012600000|2025-09-16 08:50:00|5840|5836|5838|5836|5842|5840|5834|5832|1574
1758012900000|2025-09-16 08:55:00|5836|5834|5832|5828|5836|5834|5830|5828|1438
1758013200000|2025-09-16 09:00:00|5830|5826|5824|5822|5834|5830|5824|5820|1189
1758013500000|2025-09-16 09:05:00|5826|5824|5822|5820|5826|5824|5818|5814|1269
1758013800000|2025-09-16 09:10:00|5820|5818|5826|5824|5830|5826|5820|5818|1402
1758014100000|2025-09-16 09:15:00|5824|5822|5826|5824|5826|5824|5818|5814|638
1758014400000|2025-09-16 09:20:00|5830|5826|5828|5826|5840|5838|5828|5826|1135
1758014700000|2025-09-16 09:25:00|5830|5828|5830|5826|5830|5828|5824|5822|889
1758015000000|2025-09-16 09:30:00|5828|5828|5824|5822|5830|5828|5824|5822|1408
1758015300000|2025-09-16 09:35:00|5826|5824|5824|5822|5828|5824|5824|5822|829
1758015600000|2025-09-16 09:40:00|5826|5824|5826|5824|5828|5826|5824|5822|27
1758015900000|2025-09-16 09:45:00|5824|5822|5806|5804|5826|5822|5806|5804|1088
1758016200000|2025-09-16 09:50:00|5804|5802|5808|5804|5810|5808|5804|5802|349
1758016500000|2025-09-16 09:55:00|5806|5802|5806|5804|5806|5804|5800|5796|925
1758016800000|2025-09-16 10:00:00|5804|5802|5800|5798|5806|5802|5790|5788|2284
1758017100000|2025-09-16 10:05:00|5798|5796|5804|5800|5804|5802|5798|5794|485
1758017400000|2025-09-16 10:10:00|5802|5802|5796|5794|5802|5802|5790|5788|2047
1758017700000|2025-09-16 10:15:00|5798|5796|5792|5788|5802|5798|5790|5788|223
1758018000000|2025-09-16 10:20:00|5790|5790|5796|5794|5798|5796|5790|5790|475
1758018300000|2025-09-16 10:25:00|5798|5796|5800|5796|5800|5798|5796|5792|177
1758018600000|2025-09-16 10:30:00|5798|5798|5796|5794|5804|5802|5796|5794|40
1758018900000|2025-09-16 10:35:00|5800|5792|5800|5796|5800|5798|5796|5792|191
1758019200000|2025-09-16 10:40:00|5798|5798|5798|5796|5800|5798|5796|5792|84
1758019500000|2025-09-16 10:45:00|5796|5794|5798|5794|5800|5798|5794|5792|1329
1758019800000|2025-09-16 10:50:00|5796|5796|5790|5788|5796|5796|5790|5788|1052
1758020100000|2025-09-16 10:55:00|5788|5786|5784|5782|5790|5788|5782|5780|1688
1758020400000|2025-09-16 11:00:00|5786|5784|5796|5792|5820|5818|5782|5780|3185
1758020700000|2025-09-16 11:05:00|5794|5794|5798|5796|5800|5798|5790|5788|2798
1758021000000|2025-09-16 11:10:00|5796|5794|5792|5790|5800|5798|5792|5788|757
1758021300000|2025-09-16 11:15:00|5788|5786|5780|5776|5790|5788|5766|5764|3755
1758021600000|2025-09-16 11:20:00|5776|5778|5776|5774|5780|5778|5774|5772|297
1758021900000|2025-09-16 11:25:00|5778|5772|5778|5776|5780|5778|5778|5772|827
1758022200000|2025-09-16 11:30:00|5780|5778|5776|5774|5780|5778|5776|5772|354
1758022500000|2025-09-16 11:35:00|5778|5772|5774|5770|5780|5776|5772|5770|717
1758022800000|2025-09-16 11:40:00|5776|5772|5772|5770|5780|5778|5772|5770|465
1758023100000|2025-09-16 11:45:00|5776|5774|5778|5774|5778|5774|5774|5772|147
1758023400000|2025-09-16 11:50:00|5780|5778|5772|5770|5780|5778|5772|5770|590
1758023700000|2025-09-16 11:55:00|5774|5772|5768|5766|5778|5776|5768|5766|1449
1758024000000|2025-09-16 12:00:00|5770|5768|5772|5770|5776|5774|5770|5768|1650
1758024300000|2025-09-16 12:05:00|5770|5768|5780|5776|5782|5778|5770|5766|1371
1758024600000|2025-09-16 12:10:00|5778|5774|5772|5768|5778|5774|5768|5766|1245
1758024900000|2025-09-16 12:15:00|5774|5770|5780|5776|5780|5778|5772|5770|898
1758025200000|2025-09-16 12:20:00|5778|5774|5784|5782|5786|5782|5774|5772|224
1758025500000|2025-09-16 12:25:00|5782|5780|5786|5782|5788|5784|5782|5778|265
1758025800000|2025-09-16 12:30:00|5784|5784|5786|5784|5788|5784|5782|5780|1204
1758026100000|2025-09-16 12:35:00|5788|5782|5784|5782|5788|5782|5784|5782|485
1758026400000|2025-09-16 12:40:00|5782|5780|5782|5778|5786|5784|5778|5776|634
1758026700000|2025-09-16 12:45:00|5780|5780|5774|5770|5780|5780|5772|5770|1179
1758027000000|2025-09-16 12:50:00|5776|5772|5770|5768|5776|5772|5768|5766|327
1758027300000|2025-09-16 12:55:00|5772|5766|5762|5760|5772|5770|5758|5756|2688
1758027600000|2025-09-16 13:00:00|5760|5758|5764|5762|5766|5764|5760|5756|1365
1758027900000|2025-09-16 13:05:00|5766|5764|5768|5766|5768|5766|5760|5758|1980
1758028200000|2025-09-16 13:10:00|5766|5764|5764|5762|5770|5768|5764|5762|1237
1758028500000|2025-09-16 13:15:00|5762|5760|5770|5768|5772|5770|5762|5760|834
1758028800000|2025-09-16 13:20:00|5772|5766|5764|5762|5772|5768|5762|5760|856
1758029100000|2025-09-16 13:25:00|5766|5760|5758|5756|5768|5766|5758|5756|2419
1758029400000|2025-09-16 13:30:00|5760|5758|5748|5744|5762|5760|5746|5744|2480
1758029700000|2025-09-16 13:35:00|5746|5742|5736|5732|5750|5746|5730|5728|3261
1758030000000|2025-09-16 13:40:00|5738|5734|5724|5722|5738|5736|5724|5722|2743
1758030300000|2025-09-16 13:45:00|5722|5720|5730|5726|5734|5732|5722|5720|2629
1758030600000|2025-09-16 13:50:00|5728|5728|5720|5716|5730|5728|5718|5714|1992
1758030900000|2025-09-16 13:55:00|5718|5718|5718|5716|5720|5718|5716|5714|2485
1758031200000|2025-09-16 14:00:00|5716|5714|5714|5712|5716|5714|5706|5704|2537
1758031500000|2025-09-16 14:05:00|5716|5710|5716|5714|5722|5720|5710|5708|2706
1758031800000|2025-09-16 14:10:00|5714|5712|5724|5722|5724|5722|5710|5708|2189
1758032100000|2025-09-16 14:15:00|5726|5720|5730|5728|5734|5732|5724|5720|2872
1758032400000|2025-09-16 14:20:00|5732|5726|5724|5722|5734|5732|5724|5722|3234
1758032700000|2025-09-16 14:25:00|5722|5720|5710|5706|5722|5720|5708|5706|4548
1758033000000|2025-09-16 14:30:00|5708|5704|5700|5696|5712|5710|5696|5692|5992
1758033300000|2025-09-16 14:35:00|5698|5698|5686|5684|5704|5702|5684|5682|5787
1758033600000|2025-09-16 14:40:00|5688|5686|5686|5682|5696|5694|5684|5682|5162
1758033900000|2025-09-16 14:45:00|5684|5684|5680|5678|5690|5688|5680|5678|2302
1758034200000|2025-09-16 14:50:00|5682|5680|5692|5690|5694|5692|5680|5678|4720
1758034500000|2025-09-16 14:55:00|5690|5688|5680|5676|5690|5688|5678|5676|3732
1758034800000|2025-09-16 15:00:00|5678|5678|5656|5654|5680|5678|5654|5652|6019
1758035100000|2025-09-16 15:05:00|5658|5656|5664|5662|5666|5664|5654|5652|5690
1758035400000|2025-09-16 15:10:00|5666|5660|5660|5658|5672|5670|5658|5656|5872
1758035700000|2025-09-16 15:15:00|5658|5656|5654|5652|5658|5656|5652|5650|5798
1758036000000|2025-09-16 15:20:00|5652|5650|5660|5658|5662|5660|5650|5648|5901
1758036300000|2025-09-16 15:25:00|5662|5660|5664|5662|5668|5666|5660|5660|8971
1758092400000|2025-09-17 07:00:00|5698|5692|5688|5682|5698|5696|5670|5664|2715
1758092700000|2025-09-17 07:05:00|5684|5680|5676|5672|5690|5684|5658|5654|2061
1758093000000|2025-09-17 07:10:00|5674|5670|5672|5670|5684|5680|5670|5668|1737
1758093300000|2025-09-17 07:15:00|5670|5668|5666|5664|5674|5670|5666|5664|1662
1758093600000|2025-09-17 07:20:00|5664|5662|5670|5666|5672|5668|5654|5652|1449
1758093900000|2025-09-17 07:25:00|5672|5668|5672|5670|5678|5674|5670|5666|1267
1758094200000|2025-09-17 07:30:00|5674|5672|5652|5650|5678|5674|5652|5650|1934
1758094500000|2025-09-17 07:35:00|5654|5656|5656|5652|5658|5656|5642|5640|1957
1758094800000|2025-09-17 07:40:00|5660|5656|5670|5666|5672|5668|5656|5652|1503
1758095100000|2025-09-17 07:45:00|5668|5662|5672|5668|5676|5672|5664|5660|2048
1758095400000|2025-09-17 07:50:00|5674|5670|5676|5674|5694|5692|5674|5670|1989
1758095700000|2025-09-17 07:55:00|5678|5676|5686|5682|5686|5682|5676|5672|1107
1758096000000|2025-09-17 08:00:00|5682|5680|5690|5688|5690|5688|5680|5676|1021
1758096300000|2025-09-17 08:05:00|5692|5686|5686|5684|5692|5688|5684|5680|1009
1758096600000|2025-09-17 08:10:00|5688|5682|5688|5684|5692|5690|5682|5680|628
1758096900000|2025-09-17 08:15:00|5686|5686|5684|5680|5686|5686|5678|5676|2281
1758097200000|2025-09-17 08:20:00|5682|5678|5694|5690|5694|5690|5680|5676|1375
1758097500000|2025-09-17 08:25:00|5692|5688|5702|5700|5706|5702|5690|5688|746
1758097800000|2025-09-17 08:30:00|5704|5702|5700|5696|5706|5704|5694|5692|1032
1758098100000|2025-09-17 08:35:00|5698|5698|5698|5694|5706|5702|5696|5692|616
1758098400000|2025-09-17 08:40:00|5700|5696|5690|5688|5702|5698|5686|5684|1670
1758098700000|2025-09-17 08:45:00|5692|5690|5696|5692|5698|5694|5692|5688|1077
1758099000000|2025-09-17 08:50:00|5694|5694|5700|5696|5700|5696|5694|5692|481
1758099300000|2025-09-17 08:55:00|5698|5694|5696|5692|5700|5698|5694|5692|723
1758099600000|2025-09-17 09:00:00|5694|5690|5696|5694|5696|5694|5686|5684|955
1758099900000|2025-09-17 09:05:00|5694|5692|5690|5686|5696|5694|5690|5686|899
1758100200000|2025-09-17 09:10:00|5688|5688|5668|5666|5690|5688|5668|5666|1790
1758100500000|2025-09-17 09:15:00|5666|5664|5656|5652|5672|5668|5650|5648|3010
1758100800000|2025-09-17 09:20:00|5658|5654|5656|5654|5666|5664|5656|5654|1029
1758101100000|2025-09-17 09:25:00|5658|5656|5666|5664|5668|5666|5656|5656|1271
1758101400000|2025-09-17 09:30:00|5664|5662|5664|5660|5666|5662|5654|5650|2086
1758101700000|2025-09-17 09:35:00|5662|5662|5666|5664|5668|5664|5662|5660|904
1758102000000|2025-09-17 09:40:00|5668|5666|5658|5654|5668|5666|5654|5652|968
1758102300000|2025-09-17 09:45:00|5660|5656|5664|5662|5666|5664|5658|5654|691
1758102600000|2025-09-17 09:50:00|5666|5664|5666|5662|5666|5664|5660|5658|904
1758102900000|2025-09-17 09:55:00|5664|5660|5668|5664|5668|5666|5664|5660|1581
1758103200000|2025-09-17 10:00:00|5666|5662|5670|5668|5672|5668|5664|5662|206
1758103500000|2025-09-17 10:05:00|5672|5670|5674|5672|5674|5672|5670|5666|195
1758103800000|2025-09-17 10:10:00|5672|5670|5672|5668|5674|5672|5670|5666|429
1758104100000|2025-09-17 10:15:00|5668|5666|5672|5668|5672|5670|5668|5666|452
1758104400000|2025-09-17 10:20:00|5670|5670|5672|5670|5676|5674|5668|5664|668
1758104700000|2025-09-17 10:25:00|5668|5668|5672|5670|5672|5670|5668|5664|298
1758105000000|2025-09-17 10:30:00|5670|5668|5676|5672|5676|5672|5668|5666|645
1758105300000|2025-09-17 10:35:00|5674|5670|5676|5672|5678|5676|5672|5670|1113
1758105600000|2025-09-17 10:40:00|5674|5670|5660|5658|5674|5670|5660|5658|1246
1758105900000|2025-09-17 10:45:00|5658|5656|5666|5664|5666|5664|5658|5656|515
1758106200000|2025-09-17 10:50:00|5664|5662|5658|5656|5664|5662|5658|5656|1688
1758106500000|2025-09-17 10:55:00|5656|5654|5652|5650|5658|5656|5648|5646|477
1758106800000|2025-09-17 11:00:00|5650|5646|5642|5640|5650|5648|5640|5638|1074
1758107100000|2025-09-17 11:05:00|5640|5638|5646|5642|5648|5646|5636|5634|1532
1758107400000|2025-09-17 11:10:00|5644|5640|5636|5632|5644|5640|5630|5628|1137
1758107700000|2025-09-17 11:15:00|5638|5634|5630|5628|5640|5636|5630|5628|1513
1758108000000|2025-09-17 11:20:00|5632|5630|5638|5636|5640|5638|5632|5628|260
1758108300000|2025-09-17 11:25:00|5636|5634|5638|5634|5640|5638|5636|5634|192
1758108600000|2025-09-17 11:30:00|5640|5636|5644|5642|5648|5644|5640|5636|1218
1758108900000|2025-09-17 11:35:00|5642|5640|5654|5652|5656|5654|5642|5640|1089
1758109200000|2025-09-17 11:40:00|5656|5650|5650|5648|5656|5654|5650|5648|1325
1758109500000|2025-09-17 11:45:00|5652|5650|5644|5642|5652|5650|5644|5642|861
1758109800000|2025-09-17 11:50:00|5642|5640|5638|5636|5644|5642|5636|5634|591
1758110100000|2025-09-17 11:55:00|5642|5638|5634|5632|5642|5640|5634|5632|404
1758110400000|2025-09-17 12:00:00|5632|5630|5634|5630|5636|5634|5624|5620|873
1758110700000|2025-09-17 12:05:00|5632|5628|5628|5626|5636|5634|5628|5626|635
1758111000000|2025-09-17 12:10:00|5626|5622|5622|5618|5626|5624|5620|5618|847
1758111300000|2025-09-17 12:15:00|5624|5620|5632|5630|5636|5634|5620|5616|2035
1758111600000|2025-09-17 12:20:00|5634|5628|5634|5632|5634|5632|5624|5622|1631
1758111900000|2025-09-17 12:25:00|5632|5630|5638|5634|5638|5634|5632|5630|792
1758112200000|2025-09-17 12:30:00|5636|5636|5630|5628|5636|5636|5622|5620|980
1758112500000|2025-09-17 12:35:00|5628|5626|5626|5624|5636|5632|5626|5624|1075
1758112800000|2025-09-17 12:40:00|5628|5626|5624|5622|5628|5626|5624|5622|642
1758113100000|2025-09-17 12:45:00|5622|5618|5624|5620|5624|5620|5610|5608|799
1758113400000|2025-09-17 12:50:00|5622|5622|5626|5624|5630|5626|5622|5622|666
1758113700000|2025-09-17 12:55:00|5628|5626|5620|5618|5630|5626|5620|5618|622
1758114000000|2025-09-17 13:00:00|5618|5616|5620|5618|5622|5620|5610|5608|2757
1758114300000|2025-09-17 13:05:00|5622|5620|5630|5628|5630|5628|5620|5618|1149
1758114600000|2025-09-17 13:10:00|5632|5626|5634|5632|5636|5634|5632|5626|565
1758114900000|2025-09-17 13:15:00|5636|5634|5638|5636|5640|5636|5634|5632|789
1758115200000|2025-09-17 13:20:00|5640|5638|5640|5638|5644|5642|5634|5632|601
1758115500000|2025-09-17 13:25:00|5642|5640|5642|5640|5646|5644|5636|5634|1010
1758115800000|2025-09-17 13:30:00|5646|5642|5646|5644|5648|5644|5632|5628|2420
1758116100000|2025-09-17 13:35:00|5648|5646|5656|5654|5658|5656|5648|5646|1569
1758116400000|2025-09-17 13:40:00|5658|5656|5654|5652|5660|5656|5650|5648|2343
1758116700000|2025-09-17 13:45:00|5656|5656|5666|5662|5666|5662|5656|5654|1721
1758117000000|2025-09-17 13:50:00|5664|5664|5656|5654|5668|5664|5656|5654|1435
1758117300000|2025-09-17 13:55:00|5658|5656|5656|5654|5658|5656|5652|5650|1874
1758117600000|2025-09-17 14:00:00|5660|5656|5660|5658|5662|5660|5656|5654|1699
1758117900000|2025-09-17 14:05:00|5662|5660|5666|5662|5666|5664|5660|5658|238
1758118200000|2025-09-17 14:10:00|5664|5664|5662|5660|5666|5664|5662|5660|763
1758118500000|2025-09-17 14:15:00|5666|5662|5660|5658|5666|5662|5658|5656|737
1758118800000|2025-09-17 14:20:00|5658|5656|5654|5652|5658|5656|5648|5646|734
1758119100000|2025-09-17 14:25:00|5656|5654|5654|5650|5656|5654|5652|5650|1151
1758119400000|2025-09-17 14:30:00|5652|5652|5654|5652|5658|5656|5650|5648|1484
1758119700000|2025-09-17 14:35:00|5652|5650|5648|5646|5656|5654|5648|5646|849
1758120000000|2025-09-17 14:40:00|5650|5648|5654|5650|5658|5656|5650|5648|1623
1758120300000|2025-09-17 14:45:00|5652|5648|5648|5644|5654|5652|5646|5644|974
1758120600000|2025-09-17 14:50:00|5646|5642|5652|5650|5656|5654|5644|5642|2313
1758120900000|2025-09-17 14:55:00|5650|5648|5652|5650|5656|5654|5650|5648|882
1758121200000|2025-09-17 15:00:00|5654|5652|5644|5642|5654|5652|5644|5642|2811
1758121500000|2025-09-17 15:05:00|5642|5640|5650|5648|5650|5648|5642|5640|549
1758121800000|2025-09-17 15:10:00|5648|5646|5654|5652|5654|5652|5648|5646|1255
1758122100000|2025-09-17 15:15:00|5656|5654|5654|5652|5656|5654|5654|5652|1476
1758122400000|2025-09-17 15:20:00|5656|5654|5656|5654|5658|5656|5654|5652|1413
1758122700000|2025-09-17 15:25:00|5658|5656|5654|5652|5660|5658|5652|5650|3151
1758178800000|2025-09-18 07:00:00|5718|5710|5718|5714|5732|5728|5704|5702|1315
1758179100000|2025-09-18 07:05:00|5716|5710|5728|5724|5728|5724|5708|5704|1428
1758179400000|2025-09-18 07:10:00|5730|5726|5732|5728|5736|5732|5724|5722|1502
1758179700000|2025-09-18 07:15:00|5734|5730|5726|5722|5736|5734|5722|5718|2096
1758180000000|2025-09-18 07:20:00|5728|5724|5724|5720|5732|5728|5718|5714|1664
1758180300000|2025-09-18 07:25:00|5722|5722|5722|5718|5726|5724|5720|5716|1338
1758180600000|2025-09-18 07:30:00|5720|5716|5738|5734|5740|5736|5720|5716|3950
1758180900000|2025-09-18 07:35:00|5736|5732|5726|5724|5738|5736|5726|5722|1033
1758181200000|2025-09-18 07:40:00|5728|5726|5720|5718|5734|5732|5720|5718|1213
1758181500000|2025-09-18 07:45:00|5722|5712|5718|5716|5726|5724|5714|5712|1560
1758181800000|2025-09-18 07:50:00|5716|5714|5702|5698|5716|5716|5698|5694|1609
1758182100000|2025-09-18 07:55:00|5698|5694|5698|5694|5706|5704|5698|5694|1451
1758182400000|2025-09-18 08:00:00|5696|5692|5704|5702|5704|5702|5690|5686|1672
1758182700000|2025-09-18 08:05:00|5706|5700|5696|5692|5706|5702|5682|5678|2619
1758183000000|2025-09-18 08:10:00|5698|5694|5718|5714|5720|5716|5696|5692|2211
1758183300000|2025-09-18 08:15:00|5720|5716|5714|5710|5722|5718|5710|5706|2380
1758183600000|2025-09-18 08:20:00|5712|5712|5716|5714|5718|5714|5708|5704|1969
1758183900000|2025-09-18 08:25:00|5714|5712|5716|5712|5720|5716|5712|5708|1725
1758184200000|2025-09-18 08:30:00|5718|5714|5720|5718|5726|5724|5712|5710|1715
1758184500000|2025-09-18 08:35:00|5722|5720|5726|5724|5728|5726|5722|5718|1581
1758184800000|2025-09-18 08:40:00|5730|5728|5738|5736|5738|5736|5730|5726|3171
1758185100000|2025-09-18 08:45:00|5736|5734|5730|5728|5744|5742|5724|5722|1451
1758185400000|2025-09-18 08:50:00|5732|5730|5728|5726|5734|5732|5726|5724|829
1758185700000|2025-09-18 08:55:00|5726|5724|5740|5738|5740|5738|5724|5720|1658
1758186000000|2025-09-18 09:00:00|5742|5740|5752|5750|5756|5754|5740|5736|4361
1758186300000|2025-09-18 09:05:00|5750|5748|5756|5752|5756|5754|5748|5746|1741
1758186600000|2025-09-18 09:10:00|5752|5754|5750|5748|5756|5754|5750|5748|1992
1758186900000|2025-09-18 09:15:00|5752|5750|5740|5736|5758|5756|5740|5736|2081
1758187200000|2025-09-18 09:20:00|5738|5734|5742|5738|5750|5748|5738|5734|2735
1758187500000|2025-09-18 09:25:00|5738|5736|5744|5742|5744|5742|5736|5734|1393
1758187800000|2025-09-18 09:30:00|5746|5744|5740|5738|5748|5746|5740|5738|746
1758188100000|2025-09-18 09:35:00|5738|5736|5730|5728|5740|5736|5728|5724|1843
1758188400000|2025-09-18 09:40:00|5726|5726|5686|5682|5728|5726|5684|5682|3278
1758188700000|2025-09-18 09:45:00|5690|5686|5682|5680|5698|5696|5676|5674|2478
1758189000000|2025-09-18 09:50:00|5684|5678|5656|5652|5694|5692|5652|5650|5944
1758189300000|2025-09-18 09:55:00|5652|5648|5662|5658|5666|5664|5642|5640|4528
1758189600000|2025-09-18 10:00:00|5664|5660|5696|5692|5700|5698|5662|5658|4196
1758189900000|2025-09-18 10:05:00|5694|5694|5690|5688|5694|5694|5684|5680|3033
1758190200000|2025-09-18 10:10:00|5692|5690|5698|5694|5702|5700|5690|5690|1488
1758190500000|2025-09-18 10:15:00|5696|5696|5698|5694|5702|5698|5690|5688|2227
1758190800000|2025-09-18 10:20:00|5700|5696|5698|5694|5706|5704|5698|5694|1008
1758191100000|2025-09-18 10:25:00|5696|5692|5698|5694|5698|5694|5690|5686|1085
1758191400000|2025-09-18 10:30:00|5700|5696|5686|5682|5700|5698|5684|5680|1423
1758191700000|2025-09-18 10:35:00|5688|5686|5678|5676|5688|5686|5676|5672|846
1758192000000|2025-09-18 10:40:00|5680|5678|5684|5680|5686|5682|5680|5676|612
1758192300000|2025-09-18 10:45:00|5682|5678|5692|5688|5692|5690|5680|5676|940
1758192600000|2025-09-18 10:50:00|5694|5690|5694|5692|5698|5696|5692|5688|22
1758192900000|2025-09-18 10:55:00|5692|5690|5684|5680|5696|5692|5682|5680|1435
1758193200000|2025-09-18 11:00:00|5686|5682|5686|5684|5690|5688|5682|5678|1610
1758193500000|2025-09-18 11:05:00|5688|5682|5692|5688|5696|5692|5682|5680|1489
1758193800000|2025-09-18 11:10:00|5694|5690|5690|5686|5694|5692|5688|5684|1100
1758194100000|2025-09-18 11:15:00|5692|5688|5688|5684|5694|5692|5682|5680|1277
1758194400000|2025-09-18 11:20:00|5684|5682|5708|5704|5708|5704|5684|5682|1506
1758194700000|2025-09-18 11:25:00|5706|5702|5706|5702|5712|5710|5704|5700|581
1758195000000|2025-09-18 11:30:00|5708|5704|5716|5714|5720|5718|5708|5704|984
1758195300000|2025-09-18 11:35:00|5714|5712|5708|5706|5714|5714|5702|5700|3115
1758195600000|2025-09-18 11:40:00|5706|5704|5698|5694|5708|5706|5698|5694|1282
1758195900000|2025-09-18 11:45:00|5694|5692|5698|5694|5700|5698|5692|5690|236
1758196200000|2025-09-18 11:50:00|5700|5696|5696|5692|5700|5698|5694|5692|351
1758196500000|2025-09-18 11:55:00|5698|5694|5692|5688|5700|5696|5690|5686|863
1758196800000|2025-09-18 12:00:00|5690|5686|5702|5700|5702|5700|5690|5686|435
1758197100000|2025-09-18 12:05:00|5700|5698|5694|5692|5700|5698|5694|5692|1095
1758197400000|2025-09-18 12:10:00|5692|5690|5698|5696|5698|5696|5692|5690|256
1758197700000|2025-09-18 12:15:00|5700|5698|5702|5700|5702|5700|5696|5692|4239
1758198000000|2025-09-18 12:20:00|5700|5698|5708|5706|5710|5708|5700|5698|435
1758198300000|2025-09-18 12:25:00|5710|5708|5714|5710|5720|5716|5710|5708|602
1758198600000|2025-09-18 12:30:00|5716|5714|5708|5706|5718|5714|5698|5696|1979
1758198900000|2025-09-18 12:35:00|5706|5704|5710|5708|5710|5708|5694|5692|1699
1758199200000|2025-09-18 12:40:00|5716|5712|5700|5698|5716|5714|5700|5698|1736
1758199500000|2025-09-18 12:45:00|5698|5696|5718|5716|5718|5716|5698|5696|1509
1758199800000|2025-09-18 12:50:00|5714|5712|5712|5708|5714|5712|5704|5700|1218
1758200100000|2025-09-18 12:55:00|5714|5710|5714|5712|5718|5716|5714|5708|380
1758200400000|2025-09-18 13:00:00|5716|5710|5702|5698|5716|5714|5696|5694|1362
1758200700000|2025-09-18 13:05:00|5700|5700|5696|5694|5706|5704|5696|5694|530
1758201000000|2025-09-18 13:10:00|5694|5692|5684|5680|5694|5692|5682|5680|2031
1758201300000|2025-09-18 13:15:00|5682|5682|5678|5674|5682|5682|5670|5666|1212
1758201600000|2025-09-18 13:20:00|5676|5672|5688|5686|5688|5686|5676|5672|1056
1758201900000|2025-09-18 13:25:00|5686|5684|5692|5690|5696|5692|5680|5676|976
1758202200000|2025-09-18 13:30:00|5694|5692|5696|5694|5706|5704|5692|5690|2861
1758202500000|2025-09-18 13:35:00|5698|5696|5704|5702|5710|5708|5698|5694|3536
1758202800000|2025-09-18 13:40:00|5708|5706|5712|5708|5716|5714|5706|5704|4259
1758203100000|2025-09-18 13:45:00|5710|5706|5730|5726|5730|5728|5704|5702|2802
1758203400000|2025-09-18 13:50:00|5732|5728|5720|5716|5732|5730|5716|5714|3347
1758203700000|2025-09-18 13:55:00|5722|5718|5738|5734|5738|5734|5718|5716|1442
1758204000000|2025-09-18 14:00:00|5736|5732|5722|5718|5738|5734|5720|5718|1265
1758204300000|2025-09-18 14:05:00|5720|5720|5736|5732|5736|5734|5720|5720|2176
1758204600000|2025-09-18 14:10:00|5734|5730|5752|5750|5752|5750|5732|5730|1889
1758204900000|2025-09-18 14:15:00|5750|5748|5744|5742|5752|5750|5740|5736|2345
1758205200000|2025-09-18 14:20:00|5748|5746|5744|5742|5748|5746|5740|5738|951
1758205500000|2025-09-18 14:25:00|5748|5744|5738|5736|5748|5744|5738|5736|1448
1758205800000|2025-09-18 14:30:00|5740|5738|5746|5742|5746|5744|5740|5738|378
1758206100000|2025-09-18 14:35:00|5744|5744|5742|5740|5744|5744|5734|5732|1544
1758206400000|2025-09-18 14:40:00|5740|5738|5736|5734|5746|5744|5736|5734|1206
1758206700000|2025-09-18 14:45:00|5734|5732|5736|5732|5740|5736|5732|5728|2386
1758207000000|2025-09-18 14:50:00|5734|5730|5726|5724|5734|5730|5726|5724|3391
1758207300000|2025-09-18 14:55:00|5728|5726|5726|5724|5728|5726|5722|5720|1734
1758207600000|2025-09-18 15:00:00|5728|5726|5722|5720|5728|5726|5722|5720|1252
1758207900000|2025-09-18 15:05:00|5720|5718|5718|5716|5722|5720|5714|5710|820
1758208200000|2025-09-18 15:10:00|5720|5718|5730|5726|5730|5726|5716|5714|1016
1758208500000|2025-09-18 15:15:00|5732|5728|5736|5734|5736|5734|5732|5728|281
1758208800000|2025-09-18 15:20:00|5738|5736|5738|5736|5742|5740|5738|5736|1388
1758209100000|2025-09-18 15:25:00|5740|5738|5746|5744|5750|5748|5740|5738|1491
1758265200000|2025-09-19 07:00:00|5826|5820|5784|5780|5826|5820|5784|5776|2846
1758265500000|2025-09-19 07:05:00|5786|5782|5796|5792|5796|5794|5780|5776|1683
1758265800000|2025-09-19 07:10:00|5798|5794|5808|5804|5810|5806|5794|5790|2018
1758266100000|2025-09-19 07:15:00|5806|5802|5818|5814|5818|5816|5804|5800|1867
1758266400000|2025-09-19 07:20:00|5816|5812|5826|5822|5828|5826|5814|5810|928
1758266700000|2025-09-19 07:25:00|5824|5824|5826|5824|5830|5828|5820|5816|1041
1758267000000|2025-09-19 07:30:00|5828|5826|5824|5822|5828|5826|5816|5812|2664
1758267300000|2025-09-19 07:35:00|5822|5820|5826|5822|5826|5822|5816|5812|969
1758267600000|2025-09-19 07:40:00|5828|5824|5830|5826|5832|5830|5820|5816|1495
1758267900000|2025-09-19 07:45:00|5826|5828|5820|5816|5826|5828|5812|5808|1308
1758268200000|2025-09-19 07:50:00|5822|5818|5822|5818|5824|5822|5818|5814|1124
1758268500000|2025-09-19 07:55:00|5820|5820|5820|5816|5824|5820|5814|5810|1643
1758268800000|2025-09-19 08:00:00|5822|5818|5838|5834|5838|5834|5820|5816|1559
1758269100000|2025-09-19 08:05:00|5836|5832|5842|5838|5842|5840|5832|5830|2628
1758269400000|2025-09-19 08:10:00|5844|5840|5838|5836|5846|5844|5838|5836|1153
1758269700000|2025-09-19 08:15:00|5836|5834|5836|5834|5836|5834|5824|5822|1795
1758270000000|2025-09-19 08:20:00|5838|5836|5834|5830|5844|5840|5830|5826|1419
1758270300000|2025-09-19 08:25:00|5832|5828|5830|5826|5836|5834|5828|5826|1057
1758270600000|2025-09-19 08:30:00|5828|5828|5830|5828|5836|5834|5828|5824|1500
1758270900000|2025-09-19 08:35:00|5832|5826|5836|5834|5838|5836|5828|5826|806
1758271200000|2025-09-19 08:40:00|5838|5836|5834|5832|5840|5838|5834|5832|1050
1758271500000|2025-09-19 08:45:00|5832|5830|5826|5824|5834|5832|5826|5824|605
1758271800000|2025-09-19 08:50:00|5824|5822|5814|5812|5824|5822|5810|5808|933
1758272100000|2025-09-19 08:55:00|5816|5814|5812|5810|5818|5816|5812|5808|1490
1758272400000|2025-09-19 09:00:00|5814|5812|5814|5812|5818|5816|5808|5806|2110
1758272700000|2025-09-19 09:05:00|5816|5810|5808|5806|5816|5814|5808|5804|458
1758273000000|2025-09-19 09:10:00|5806|5804|5802|5798|5810|5808|5800|5798|1223
1758273300000|2025-09-19 09:15:00|5800|5800|5810|5808|5810|5808|5800|5798|964
1758273600000|2025-09-19 09:20:00|5808|5806|5818|5816|5820|5818|5808|5806|1692
1758273900000|2025-09-19 09:25:00|5820|5814|5820|5816|5826|5824|5818|5814|832
1758274200000|2025-09-19 09:30:00|5818|5818|5820|5818|5824|5822|5816|5812|836
1758274500000|2025-09-19 09:35:00|5818|5816|5816|5814|5820|5818|5816|5812|484
1758274800000|2025-09-19 09:40:00|5814|5812|5804|5802|5820|5818|5804|5800|1317
1758275100000|2025-09-19 09:45:00|5806|5804|5808|5806|5814|5812|5804|5802|2457
1758275400000|2025-09-19 09:50:00|5810|5808|5824|5822|5828|5824|5810|5808|11781
1758275700000|2025-09-19 09:55:00|5826|5824|5818|5816|5826|5824|5816|5814|10905
1758276000000|2025-09-19 10:00:00|5816|5814|5812|5808|5818|5816|5802|5798|4339
1758276300000|2025-09-19 10:05:00|5810|5806|5814|5810|5814|5812|5808|5806|812
1758276600000|2025-09-19 10:10:00|5812|5808|5820|5816|5820|5818|5810|5808|1181
1758276900000|2025-09-19 10:15:00|5822|5818|5820|5816|5822|5820|5820|5816|468
1758277200000|2025-09-19 10:20:00|5818|5814|5814|5812|5820|5816|5812|5810|1246
1758277500000|2025-09-19 10:25:00|5812|5810|5814|5810|5822|5818|5812|5808|1645
1758277800000|2025-09-19 10:30:00|5812|5808|5810|5806|5818|5814|5810|5806|775
1758278100000|2025-09-19 10:35:00|5806|5804|5814|5810|5814|5812|5806|5802|2300
1758278400000|2025-09-19 10:40:00|5812|5808|5816|5812|5816|5812|5808|5804|642
1758278700000|2025-09-19 10:45:00|5814|5814|5810|5806|5818|5816|5810|5806|178
1758279000000|2025-09-19 10:50:00|5808|5808|5806|5804|5808|5808|5802|5800|595
1758279300000|2025-09-19 10:55:00|5808|5802|5804|5800|5808|5804|5804|5800|437
1758279600000|2025-09-19 11:00:00|5806|5802|5802|5798|5808|5806|5800|5798|1729
1758279900000|2025-09-19 11:05:00|5804|5800|5804|5800|5808|5806|5804|5798|1548
1758280200000|2025-09-19 11:10:00|5802|5798|5802|5798|5802|5800|5798|5796|1595
1758280500000|2025-09-19 11:15:00|5800|5796|5796|5794|5802|5800|5796|5794|1233
1758280800000|2025-09-19 11:20:00|5794|5792|5798|5796|5800|5798|5794|5790|730
1758281100000|2025-09-19 11:25:00|5800|5794|5792|5788|5800|5796|5790|5786|1050
1758281400000|2025-09-19 11:30:00|5790|5786|5770|5766|5790|5786|5770|5766|1153
1758281700000|2025-09-19 11:35:00|5768|5768|5760|5756|5772|5770|5760|5756|1855
1758282000000|2025-09-19 11:40:00|5762|5758|5758|5756|5764|5760|5758|5756|856
1758282300000|2025-09-19 11:45:00|5756|5754|5762|5760|5762|5760|5754|5752|1211
1758282600000|2025-09-19 11:50:00|5760|5758|5758|5756|5762|5760|5756|5754|1077
1758282900000|2025-09-19 11:55:00|5760|5758|5764|5762|5764|5762|5760|5758|456
1758283200000|2025-09-19 12:00:00|5766|5764|5776|5772|5778|5776|5766|5764|1769
1758283500000|2025-09-19 12:05:00|5774|5774|5776|5772|5776|5774|5768|5764|1006
1758283800000|2025-09-19 12:10:00|5778|5774|5770|5768|5778|5776|5768|5766|1247
1758284100000|2025-09-19 12:15:00|5772|5770|5766|5762|5772|5770|5764|5760|1622
1758284400000|2025-09-19 12:20:00|5764|5760|5766|5764|5766|5764|5758|5756|687
1758284700000|2025-09-19 12:25:00|5764|5762|5776|5774|5776|5774|5764|5762|1525
1758285000000|2025-09-19 12:30:00|5774|5772|5780|5778|5780|5778|5774|5770|1398
1758285300000|2025-09-19 12:35:00|5782|5776|5780|5776|5782|5780|5776|5774|1908
1758285600000|2025-09-19 12:40:00|5782|5778|5788|5784|5788|5784|5780|5778|901
1758285900000|2025-09-19 12:45:00|5786|5782|5792|5790|5792|5790|5784|5782|1444
1758286200000|2025-09-19 12:50:00|5790|5788|5788|5786|5792|5790|5784|5782|1459
1758286500000|2025-09-19 12:55:00|5790|5788|5792|5790|5794|5790|5788|5786|484
1758286800000|2025-09-19 13:00:00|5794|5792|5800|5796|5800|5798|5792|5790|1019
1758287100000|2025-09-19 13:05:00|5798|5798|5798|5796|5800|5798|5798|5794|721
1758287400000|2025-09-19 13:10:00|5796|5794|5796|5794|5798|5796|5796|5794|555
1758287700000|2025-09-19 13:15:00|5798|5796|5800|5798|5800|5798|5794|5792|1148
1758288000000|2025-09-19 13:20:00|5798|5796|5784|5782|5798|5796|5784|5782|313
1758288300000|2025-09-19 13:25:00|5786|5784|5784|5780|5788|5786|5782|5780|1353
1758288600000|2025-09-19 13:30:00|5786|5782|5798|5796|5800|5798|5780|5778|3367
1758288900000|2025-09-19 13:35:00|5800|5798|5808|5806|5810|5808|5798|5796|2952
1758289200000|2025-09-19 13:40:00|5806|5804|5798|5794|5806|5804|5794|5792|2797
1758289500000|2025-09-19 13:45:00|5796|5796|5804|5802|5806|5804|5794|5792|2193
1758289800000|2025-09-19 13:50:00|5806|5804|5802|5800|5806|5804|5800|5798|3311
1758290100000|2025-09-19 13:55:00|5800|5798|5814|5812|5816|5814|5800|5798|2513
1758290400000|2025-09-19 14:00:00|5812|5810|5824|5820|5824|5822|5810|5808|1931
1758290700000|2025-09-19 14:05:00|5826|5822|5814|5812|5826|5824|5810|5808|3089
1758291000000|2025-09-19 14:10:00|5816|5814|5812|5808|5820|5818|5808|5806|2440
1758291300000|2025-09-19 14:15:00|5810|5810|5816|5812|5818|5816|5810|5810|2742
1758291600000|2025-09-19 14:20:00|5814|5814|5814|5810|5814|5814|5810|5808|2300
1758291900000|2025-09-19 14:25:00|5812|5812|5810|5808|5814|5812|5808|5806|795
1758292200000|2025-09-19 14:30:00|5812|5810|5816|5814|5820|5818|5812|5810|941
1758292500000|2025-09-19 14:35:00|5818|5812|5816|5812|5824|5822|5814|5812|763
1758292800000|2025-09-19 14:40:00|5814|5814|5816|5814|5816|5814|5804|5802|2288
1758293100000|2025-09-19 14:45:00|5814|5812|5812|5808|5814|5812|5810|5808|829
1758293400000|2025-09-19 14:50:00|5810|5810|5812|5810|5818|5816|5808|5806|2895
1758293700000|2025-09-19 14:55:00|5810|5808|5806|5804|5812|5810|5804|5800|820
1758294000000|2025-09-19 15:00:00|5804|5802|5798|5796|5810|5808|5798|5796|3908
1758294300000|2025-09-19 15:05:00|5796|5794|5800|5796|5800|5796|5792|5790|3284
1758294600000|2025-09-19 15:10:00|5798|5798|5804|5802|5806|5804|5798|5798|815
1758294900000|2025-09-19 15:15:00|5806|5804|5810|5808|5812|5810|5806|5804|984
1758295200000|2025-09-19 15:20:00|5808|5806|5806|5802|5810|5808|5802|5800|2663
1758295500000|2025-09-19 15:25:00|5804|5804|5804|5802|5810|5808|5802|5800|1184
1758524400000|2025-09-22 07:00:00|5810|5802|5780|5772|5810|5802|5776|5768|2179
1758524700000|2025-09-22 07:05:00|5782|5774|5760|5756|5790|5784|5760|5756|1527
1758525000000|2025-09-22 07:10:00|5758|5754|5760|5756|5770|5768|5744|5742|3831
1758525300000|2025-09-22 07:15:00|5762|5758|5738|5736|5762|5758|5728|5724|4180
1758525600000|2025-09-22 07:20:00|5736|5734|5736|5732|5744|5740|5724|5722|1064
1758525900000|2025-09-22 07:25:00|5738|5734|5726|5722|5746|5742|5724|5720|1517
1758526200000|2025-09-22 07:30:00|5728|5724|5726|5722|5734|5732|5722|5718|2346
1758526500000|2025-09-22 07:35:00|5728|5724|5728|5724|5742|5738|5724|5720|1072
1758526800000|2025-09-22 07:40:00|5726|5722|5738|5734|5738|5734|5726|5722|580
1758527100000|2025-09-22 07:45:00|5734|5730|5734|5732|5736|5732|5720|5718|841
1758527400000|2025-09-22 07:50:00|5736|5734|5744|5740|5744|5742|5736|5732|1774
1758527700000|2025-09-22 07:55:00|5742|5738|5748|5746|5748|5746|5736|5732|1767
1758528000000|2025-09-22 08:00:00|5750|5748|5760|5756|5760|5758|5748|5746|1061
1758528300000|2025-09-22 08:05:00|5758|5758|5764|5760|5772|5768|5758|5754|1107
1758528600000|2025-09-22 08:10:00|5762|5762|5778|5776|5778|5776|5762|5758|387
1758528900000|2025-09-22 08:15:00|5776|5774|5780|5776|5780|5776|5768|5764|455
1758529200000|2025-09-22 08:20:00|5782|5778|5780|5776|5782|5778|5772|5770|696
1758529500000|2025-09-22 08:25:00|5782|5778|5782|5778|5784|5780|5778|5776|889
1758529800000|2025-09-22 08:30:00|5780|5776|5778|5774|5782|5780|5776|5774|1315
1758530100000|2025-09-22 08:35:00|5776|5772|5774|5772|5776|5774|5772|5768|710
1758530400000|2025-09-22 08:40:00|5776|5774|5776|5772|5778|5776|5772|5770|1094
1758530700000|2025-09-22 08:45:00|5774|5774|5756|5752|5774|5774|5754|5750|881
1758531000000|2025-09-22 08:50:00|5758|5754|5762|5758|5764|5762|5756|5752|404
1758531300000|2025-09-22 08:55:00|5764|5760|5762|5760|5768|5766|5760|5756|479
1758531600000|2025-09-22 09:00:00|5764|5762|5762|5760|5768|5766|5758|5756|1181
1758531900000|2025-09-22 09:05:00|5760|5758|5754|5752|5760|5760|5754|5752|1102
1758532200000|2025-09-22 09:10:00|5752|5750|5746|5742|5758|5756|5746|5742|1284
1758532500000|2025-09-22 09:15:00|5744|5744|5746|5744|5754|5752|5744|5742|410
1758532800000|2025-09-22 09:20:00|5744|5742|5740|5738|5746|5744|5736|5734|1113
1758533100000|2025-09-22 09:25:00|5742|5740|5744|5742|5748|5744|5736|5734|383
1758533400000|2025-09-22 09:30:00|5746|5744|5748|5746|5750|5748|5746|5742|586
1758533700000|2025-09-22 09:35:00|5746|5744|5734|5730|5748|5746|5730|5728|2241
1758534000000|2025-09-22 09:40:00|5732|5732|5736|5734|5738|5736|5732|5730|390
1758534300000|2025-09-22 09:45:00|5738|5730|5728|5726|5738|5730|5722|5720|975
1758534600000|2025-09-22 09:50:00|5726|5724|5718|5716|5730|5728|5718|5716|663
1758534900000|2025-09-22 09:55:00|5720|5714|5718|5714|5722|5720|5712|5710|940
1758535200000|2025-09-22 10:00:00|5716|5712|5718|5716|5718|5716|5710|5708|867
1758535500000|2025-09-22 10:05:00|5716|5714|5702|5700|5718|5714|5702|5700|678
1758535800000|2025-09-22 10:10:00|5704|5702|5712|5708|5714|5710|5700|5698|1643
1758536100000|2025-09-22 10:15:00|5710|5710|5722|5718|5722|5720|5710|5710|368
1758536400000|2025-09-22 10:20:00|5720|5720|5724|5720|5728|5724|5720|5718|295
1758536700000|2025-09-22 10:25:00|5722|5722|5730|5726|5730|5728|5722|5720|434
1758537000000|2025-09-22 10:30:00|5732|5728|5724|5720|5732|5730|5724|5720|561
1758537300000|2025-09-22 10:35:00|5722|5722|5728|5724|5728|5724|5720|5716|1103
1758537600000|2025-09-22 10:40:00|5726|5726|5726|5722|5730|5728|5724|5722|249
1758537900000|2025-09-22 10:45:00|5724|5724|5728|5726|5730|5726|5724|5722|253
1758538200000|2025-09-22 10:50:00|5730|5728|5722|5720|5730|5728|5722|5720|605
1758538500000|2025-09-22 10:55:00|5720|5718|5726|5724|5728|5726|5720|5716|217
1758538800000|2025-09-22 11:00:00|5724|5722|5726|5722|5728|5726|5720|5718|716
1758539100000|2025-09-22 11:05:00|5724|5724|5724|5720|5724|5724|5720|5718|255
1758539400000|2025-09-22 11:10:00|5722|5718|5714|5712|5722|5718|5714|5712|431
1758539700000|2025-09-22 11:15:00|5716|5714|5722|5718|5722|5720|5714|5712|884
1758540000000|2025-09-22 11:20:00|5724|5720|5722|5720|5724|5722|5716|5714|262
1758540300000|2025-09-22 11:25:00|5720|5718|5722|5720|5722|5720|5718|5716|176
1758540600000|2025-09-22 11:30:00|5720|5718|5726|5722|5726|5724|5720|5718|276
1758540900000|2025-09-22 11:35:00|5724|5724|5724|5722|5726|5724|5724|5722|245
1758541200000|2025-09-22 11:40:00|5726|5724|5726|5722|5726|5724|5724|5722|141
1758541500000|2025-09-22 11:45:00|5724|5724|5714|5712|5726|5724|5714|5712|374
1758541800000|2025-09-22 11:50:00|5716|5716|5726|5724|5730|5726|5716|5716|954
1758542100000|2025-09-22 11:55:00|5724|5722|5728|5726|5730|5728|5724|5722|294
1758542400000|2025-09-22 12:00:00|5726|5724|5728|5726|5730|5728|5726|5724|256
1758542700000|2025-09-22 12:05:00|5730|5728|5736|5734|5736|5734|5728|5726|262
1758543000000|2025-09-22 12:10:00|5738|5736|5740|5738|5740|5738|5738|5736|192
1758543300000|2025-09-22 12:15:00|5738|5736|5740|5738|5742|5740|5738|5736|375
1758543600000|2025-09-22 12:20:00|5742|5740|5748|5746|5748|5746|5742|5740|655
1758543900000|2025-09-22 12:25:00|5750|5748|5750|5748|5752|5750|5750|5748|629
1758544200000|2025-09-22 12:30:00|5752|5752|5754|5752|5756|5754|5748|5746|426
1758544500000|2025-09-22 12:35:00|5756|5754|5754|5752|5756|5754|5752|5750|502
1758544800000|2025-09-22 12:40:00|5752|5750|5758|5756|5760|5758|5752|5750|593
1758545100000|2025-09-22 12:45:00|5760|5758|5758|5756|5764|5762|5756|5754|150
1758545400000|2025-09-22 12:50:00|5760|5754|5758|5756|5760|5758|5754|5752|481
1758545700000|2025-09-22 12:55:00|5760|5758|5756|5754|5760|5758|5756|5754|573
1758546000000|2025-09-22 13:00:00|5758|5756|5764|5762|5764|5762|5758|5756|745
1758546300000|2025-09-22 13:05:00|5762|5760|5762|5758|5762|5760|5760|5758|225
1758546600000|2025-09-22 13:10:00|5760|5756|5760|5758|5760|5758|5758|5754|691
1758546900000|2025-09-22 13:15:00|5758|5754|5754|5752|5758|5756|5752|5750|817
1758547200000|2025-09-22 13:20:00|5756|5754|5770|5768|5772|5770|5756|5752|1315
1758547500000|2025-09-22 13:25:00|5772|5770|5776|5774|5776|5774|5766|5764|637
1758547800000|2025-09-22 13:30:00|5778|5776|5774|5772|5780|5778|5766|5764|2101
1758548100000|2025-09-22 13:35:00|5776|5774|5766|5764|5776|5774|5766|5764|409
1758548400000|2025-09-22 13:40:00|5762|5760|5746|5744|5768|5766|5744|5740|1218
1758548700000|2025-09-22 13:45:00|5740|5742|5734|5732|5740|5744|5732|5728|1500
1758549000000|2025-09-22 13:50:00|5736|5734|5732|5728|5738|5736|5726|5724|757
1758549300000|2025-09-22 13:55:00|5730|5730|5744|5742|5746|5744|5730|5728|1084
1758549600000|2025-09-22 14:00:00|5746|5740|5730|5728|5746|5742|5730|5728|1085
1758549900000|2025-09-22 14:05:00|5728|5726|5734|5732|5736|5734|5728|5726|1108
1758550200000|2025-09-22 14:10:00|5736|5730|5726|5724|5736|5730|5724|5722|1261
1758550500000|2025-09-22 14:15:00|5724|5722|5718|5716|5726|5724|5716|5712|1221
1758550800000|2025-09-22 14:20:00|5720|5718|5728|5726|5728|5726|5718|5716|978
1758551100000|2025-09-22 14:25:00|5730|5728|5728|5724|5732|5730|5728|5724|512
1758551400000|2025-09-22 14:30:00|5724|5722|5714|5712|5728|5726|5714|5712|976
1758551700000|2025-09-22 14:35:00|5716|5714|5716|5712|5720|5718|5712|5710|1419
1758552000000|2025-09-22 14:40:00|5718|5714|5722|5720|5724|5720|5714|5712|657
1758552300000|2025-09-22 14:45:00|5726|5722|5726|5724|5730|5728|5722|5720|604
1758552600000|2025-09-22 14:50:00|5728|5726|5730|5728|5732|5730|5726|5724|1025
1758552900000|2025-09-22 14:55:00|5728|5726|5728|5726|5732|5730|5728|5726|886
1758553200000|2025-09-22 15:00:00|5730|5728|5730|5728|5734|5732|5728|5726|232
1758553500000|2025-09-22 15:05:00|5732|5730|5738|5734|5740|5738|5732|5730|2399
1758553800000|2025-09-22 15:10:00|5736|5736|5728|5726|5738|5736|5728|5726|1382
1758554100000|2025-09-22 15:15:00|5726|5724|5726|5724|5728|5726|5722|5720|1002
1758554400000|2025-09-22 15:20:00|5728|5726|5736|5734|5744|5742|5728|5726|4191
1758554700000|2025-09-22 15:25:00|5738|5736|5740|5738|5740|5738|5732|5730|1708
1758610800000|2025-09-23 07:00:00|5762|5754|5754|5748|5780|5772|5742|5736|1718
1758611100000|2025-09-23 07:05:00|5756|5750|5754|5750|5766|5762|5752|5748|680
1758611400000|2025-09-23 07:10:00|5752|5748|5766|5762|5772|5770|5752|5748|1905
1758611700000|2025-09-23 07:15:00|5758|5754|5744|5742|5760|5758|5744|5740|2134
1758612000000|2025-09-23 07:20:00|5742|5740|5700|5696|5742|5742|5700|5696|3855
1758612300000|2025-09-23 07:25:00|5704|5698|5686|5682|5704|5702|5682|5678|7098
1758612600000|2025-09-23 07:30:00|5694|5692|5720|5716|5722|5718|5690|5688|8508
1758612900000|2025-09-23 07:35:00|5722|5718|5714|5710|5730|5726|5714|5710|2638
1758613200000|2025-09-23 07:40:00|5716|5712|5718|5716|5724|5720|5710|5706|3898
1758613500000|2025-09-23 07:45:00|5720|5714|5714|5712|5720|5718|5704|5702|2834
1758613800000|2025-09-23 07:50:00|5718|5714|5714|5712|5720|5718|5708|5706|1173
1758614100000|2025-09-23 07:55:00|5718|5714|5722|5718|5722|5718|5710|5708|1239
1758614400000|2025-09-23 08:00:00|5720|5720|5728|5724|5730|5726|5720|5718|1908
1758614700000|2025-09-23 08:05:00|5730|5728|5722|5720|5732|5728|5722|5718|1199
1758615000000|2025-09-23 08:10:00|5720|5718|5714|5710|5724|5722|5712|5710|998
1758615300000|2025-09-23 08:15:00|5708|5706|5698|5694|5710|5708|5688|5684|4406
1758615600000|2025-09-23 08:20:00|5696|5692|5712|5710|5712|5710|5696|5692|1355
1758615900000|2025-09-23 08:25:00|5714|5712|5722|5718|5726|5722|5714|5710|1418
1758616200000|2025-09-23 08:30:00|5724|5720|5718|5714|5726|5722|5712|5710|1501
1758616500000|2025-09-23 08:35:00|5716|5712|5712|5708|5718|5714|5710|5708|600
1758616800000|2025-09-23 08:40:00|5714|5710|5720|5716|5724|5722|5714|5710|1466
1758617100000|2025-09-23 08:45:00|5722|5718|5724|5722|5726|5724|5718|5716|1142
1758617400000|2025-09-23 08:50:00|5722|5720|5718|5714|5724|5722|5714|5712|1095
1758617700000|2025-09-23 08:55:00|5716|5716|5718|5716|5722|5720|5714|5712|1640
1758618000000|2025-09-23 09:00:00|5720|5718|5724|5720|5724|5722|5718|5716|1414
1758618300000|2025-09-23 09:05:00|5720|5716|5724|5722|5724|5722|5718|5714|822
1758618600000|2025-09-23 09:10:00|5722|5720|5726|5724|5726|5724|5722|5720|1173
1758618900000|2025-09-23 09:15:00|5728|5726|5734|5732|5740|5738|5724|5722|1266
1758619200000|2025-09-23 09:20:00|5732|5730|5728|5726|5732|5730|5726|5722|686
1758619500000|2025-09-23 09:25:00|5730|5728|5722|5720|5730|5728|5722|5720|1382
1758619800000|2025-09-23 09:30:00|5724|5722|5716|5714|5724|5722|5716|5714|1524
1758620100000|2025-09-23 09:35:00|5714|5712|5706|5704|5714|5712|5704|5702|482
1758620400000|2025-09-23 09:40:00|5708|5706|5716|5714|5718|5714|5706|5704|1093
1758620700000|2025-09-23 09:45:00|5714|5712|5702|5700|5714|5712|5702|5700|1749
1758621000000|2025-09-23 09:50:00|5704|5698|5708|5704|5708|5706|5696|5694|1445
1758621300000|2025-09-23 09:55:00|5706|5702|5700|5698|5708|5706|5698|5696|676
1758621600000|2025-09-23 10:00:00|5702|5696|5702|5698|5704|5702|5696|5694|957
1758621900000|2025-09-23 10:05:00|5704|5700|5702|5700|5704|5700|5700|5698|580
1758622200000|2025-09-23 10:10:00|5704|5702|5704|5702|5708|5706|5704|5702|574
1758622500000|2025-09-23 10:15:00|5702|5700|5700|5698|5706|5702|5700|5698|270
1758622800000|2025-09-23 10:20:00|5698|5696|5694|5692|5698|5696|5692|5690|1124
1758623100000|2025-09-23 10:25:00|5692|5690|5686|5684|5694|5690|5686|5684|411
1758623400000|2025-09-23 10:30:00|5688|5682|5684|5682|5688|5686|5684|5682|121
1758623700000|2025-09-23 10:35:00|5682|5680|5680|5678|5684|5680|5676|5674|945
1758624000000|2025-09-23 10:40:00|5682|5676|5684|5680|5684|5680|5680|5676|319
1758624300000|2025-09-23 10:45:00|5682|5682|5686|5682|5686|5684|5682|5682|756
1758624600000|2025-09-23 10:50:00|5688|5684|5686|5684|5690|5686|5686|5684|301
1758624900000|2025-09-23 10:55:00|5688|5686|5694|5692|5696|5692|5688|5686|698
1758625200000|2025-09-23 11:00:00|5692|5690|5692|5690|5694|5690|5688|5686|520
1758625500000|2025-09-23 11:05:00|5694|5692|5690|5686|5694|5692|5688|5686|472
1758625800000|2025-09-23 11:10:00|5692|5688|5694|5692|5694|5692|5690|5688|438
1758626100000|2025-09-23 11:15:00|5696|5688|5686|5684|5696|5688|5686|5682|696
1758626400000|2025-09-23 11:20:00|5688|5686|5688|5684|5688|5686|5686|5684|53
1758626700000|2025-09-23 11:25:00|5686|5686|5682|5680|5688|5686|5682|5680|300
1758627000000|2025-09-23 11:30:00|5680|5678|5678|5676|5680|5678|5678|5676|612
1758627300000|2025-09-23 11:35:00|5676|5674|5672|5668|5676|5674|5664|5662|1455
1758627600000|2025-09-23 11:40:00|5670|5666|5672|5670|5672|5670|5666|5664|563
1758627900000|2025-09-23 11:45:00|5670|5668|5674|5670|5674|5672|5670|5668|301
1758628200000|2025-09-23 11:50:00|5672|5672|5674|5672|5674|5672|5672|5668|352
1758628500000|2025-09-23 11:55:00|5676|5674|5672|5670|5678|5676|5672|5670|2335
1758628800000|2025-09-23 12:00:00|5674|5672|5672|5670|5684|5682|5672|5670|1209
1758629100000|2025-09-23 12:05:00|5670|5668|5672|5668|5672|5670|5668|5666|1184
1758629400000|2025-09-23 12:10:00|5670|5670|5672|5670|5672|5670|5666|5662|924
1758629700000|2025-09-23 12:15:00|5670|5668|5676|5674|5676|5674|5670|5668|1189
1758630000000|2025-09-23 12:20:00|5678|5676|5672|5670|5678|5676|5670|5668|639
1758630300000|2025-09-23 12:25:00|5670|5668|5670|5668|5672|5670|5670|5668|598
1758630600000|2025-09-23 12:30:00|5672|5670|5672|5668|5676|5674|5670|5666|1701
1758630900000|2025-09-23 12:35:00|5670|5670|5662|5658|5670|5670|5658|5656|2627
1758631200000|2025-09-23 12:40:00|5660|5656|5650|5646|5660|5656|5640|5636|4626
1758631500000|2025-09-23 12:45:00|5652|5650|5652|5650|5656|5654|5650|5648|665
1758631800000|2025-09-23 12:50:00|5654|5652|5670|5668|5670|5668|5652|5650|2403
1758632100000|2025-09-23 12:55:00|5668|5666|5676|5674|5676|5674|5664|5662|1390
1758632400000|2025-09-23 13:00:00|5678|5676|5690|5688|5690|5688|5674|5672|1655
1758632700000|2025-09-23 13:05:00|5692|5690|5696|5694|5696|5694|5688|5684|1235
1758633000000|2025-09-23 13:10:00|5698|5696|5692|5688|5698|5696|5690|5688|887
1758633300000|2025-09-23 13:15:00|5690|5686|5696|5694|5696|5694|5688|5686|774
1758633600000|2025-09-23 13:20:00|5698|5696|5708|5706|5710|5708|5696|5694|921
1758633900000|2025-09-23 13:25:00|5710|5704|5714|5710|5714|5712|5710|5704|798
1758634200000|2025-09-23 13:30:00|5712|5708|5720|5718|5726|5724|5708|5706|1864
1758634500000|2025-09-23 13:35:00|5722|5720|5726|5724|5728|5726|5718|5716|2295
1758634800000|2025-09-23 13:40:00|5724|5722|5726|5722|5730|5728|5724|5722|1993
1758635100000|2025-09-23 13:45:00|5728|5726|5716|5714|5728|5726|5714|5710|2604
1758635400000|2025-09-23 13:50:00|5718|5716|5704|5702|5718|5716|5702|5700|712
1758635700000|2025-09-23 13:55:00|5706|5704|5698|5696|5706|5704|5696|5694|2087
1758636000000|2025-09-23 14:00:00|5700|5698|5698|5696|5702|5700|5694|5692|1847
1758636300000|2025-09-23 14:05:00|5700|5698|5704|5702|5708|5704|5698|5696|1604
1758636600000|2025-09-23 14:10:00|5706|5704|5710|5708|5718|5714|5706|5704|1798
1758636900000|2025-09-23 14:15:00|5708|5706|5718|5716|5722|5720|5708|5706|1679
1758637200000|2025-09-23 14:20:00|5720|5718|5720|5718|5724|5722|5718|5716|1029
1758637500000|2025-09-23 14:25:00|5718|5716|5722|5720|5722|5720|5718|5716|1420
1758637800000|2025-09-23 14:30:00|5720|5718|5718|5714|5722|5720|5716|5714|1180
1758638100000|2025-09-23 14:35:00|5716|5716|5722|5720|5722|5720|5716|5716|362
1758638400000|2025-09-23 14:40:00|5724|5722|5726|5724|5730|5726|5724|5722|1890
1758638700000|2025-09-23 14:45:00|5724|5722|5728|5726|5730|5728|5724|5720|1475
1758639000000|2025-09-23 14:50:00|5730|5728|5722|5720|5732|5728|5722|5720|2861
1758639300000|2025-09-23 14:55:00|5724|5722|5726|5722|5726|5724|5722|5720|976
1758639600000|2025-09-23 15:00:00|5724|5720|5722|5720|5728|5726|5718|5716|1660
1758639900000|2025-09-23 15:05:00|5720|5718|5712|5710|5724|5722|5712|5710|4165
1758640200000|2025-09-23 15:10:00|5710|5708|5714|5710|5714|5712|5708|5706|3157
1758640500000|2025-09-23 15:15:00|5712|5708|5698|5696|5712|5710|5696|5694|4924
1758640800000|2025-09-23 15:20:00|5696|5694|5698|5696|5700|5698|5696|5694|3442
1758641100000|2025-09-23 15:25:00|5696|5694|5688|5684|5700|5698|5686|5684|6413
1758697200000|2025-09-24 07:00:00|5682|5678|5634|5630|5684|5680|5628|5624|3722
1758697500000|2025-09-24 07:05:00|5632|5626|5620|5616|5648|5644|5618|5616|2642
1758697800000|2025-09-24 07:10:00|5618|5618|5608|5604|5640|5636|5606|5604|3335
1758698100000|2025-09-24 07:15:00|5610|5606|5614|5610|5622|5618|5610|5606|2704
1758698400000|2025-09-24 07:20:00|5616|5612|5624|5620|5626|5624|5614|5610|2662
1758698700000|2025-09-24 07:25:00|5626|5622|5610|5606|5626|5624|5610|5606|1831
1758699000000|2025-09-24 07:30:00|5612|5608|5614|5612|5616|5612|5596|5594|4244
1758699300000|2025-09-24 07:35:00|5616|5610|5632|5630|5632|5630|5608|5606|1874
1758699600000|2025-09-24 07:40:00|5630|5628|5640|5636|5648|5644|5630|5626|2310
1758699900000|2025-09-24 07:45:00|5638|5634|5658|5654|5658|5654|5638|5634|1469
1758700200000|2025-09-24 07:50:00|5656|5656|5650|5646|5658|5656|5650|5646|2122
1758700500000|2025-09-24 07:55:00|5648|5644|5658|5654|5658|5656|5646|5644|3390
1758700800000|2025-09-24 08:00:00|5656|5652|5648|5644|5658|5652|5642|5638|1692
1758701100000|2025-09-24 08:05:00|5646|5642|5654|5652|5656|5654|5646|5642|931
1758701400000|2025-09-24 08:10:00|5656|5654|5656|5654|5658|5656|5650|5648|683
1758701700000|2025-09-24 08:15:00|5658|5656|5654|5652|5660|5656|5652|5650|3239
1758702000000|2025-09-24 08:20:00|5656|5656|5656|5654|5658|5656|5654|5652|769
1758702300000|2025-09-24 08:25:00|5658|5656|5646|5644|5658|5656|5646|5644|1386
1758702600000|2025-09-24 08:30:00|5648|5646|5662|5660|5662|5660|5648|5646|2772
1758702900000|2025-09-24 08:35:00|5664|5662|5668|5666|5668|5666|5664|5660|106
1758703200000|2025-09-24 08:40:00|5666|5664|5674|5670|5676|5672|5664|5660|1400
1758703500000|2025-09-24 08:45:00|5676|5672|5674|5670|5676|5674|5670|5668|717
1758703800000|2025-09-24 08:50:00|5676|5672|5672|5670|5678|5676|5672|5668|2245
1758704100000|2025-09-24 08:55:00|5674|5672|5666|5664|5676|5674|5664|5662|991
1758704400000|2025-09-24 09:00:00|5664|5662|5664|5662|5668|5666|5662|5660|1362
1758704700000|2025-09-24 09:05:00|5662|5660|5664|5662|5664|5662|5662|5658|1076
1758705000000|2025-09-24 09:10:00|5666|5664|5670|5668|5670|5668|5666|5662|546
1758705300000|2025-09-24 09:15:00|5672|5670|5670|5668|5674|5670|5668|5666|641
1758705600000|2025-09-24 09:20:00|5672|5670|5660|5658|5672|5670|5658|5656|1180
1758705900000|2025-09-24 09:25:00|5658|5656|5658|5656|5660|5658|5652|5650|724
1758706200000|2025-09-24 09:30:00|5656|5654|5658|5656|5658|5656|5648|5644|1199
1758706500000|2025-09-24 09:35:00|5662|5658|5662|5658|5664|5660|5656|5654|783
1758706800000|2025-09-24 09:40:00|5664|5660|5662|5660|5664|5662|5662|5658|558
1758707100000|2025-09-24 09:45:00|5660|5658|5664|5662|5666|5664|5658|5656|1269
1758707400000|2025-09-24 09:50:00|5666|5664|5668|5666|5670|5666|5666|5662|449
1758707700000|2025-09-24 09:55:00|5670|5668|5664|5662|5672|5668|5664|5662|349
1758708000000|2025-09-24 10:00:00|5662|5660|5670|5666|5672|5668|5662|5660|901
1758708300000|2025-09-24 10:05:00|5672|5668|5672|5670|5678|5676|5670|5668|1032
1758708600000|2025-09-24 10:10:00|5674|5672|5672|5670|5676|5674|5672|5670|806
1758708900000|2025-09-24 10:15:00|5674|5668|5676|5674|5676|5674|5668|5666|686
1758709200000|2025-09-24 10:20:00|5678|5676|5678|5676|5678|5676|5674|5672|160
1758709500000|2025-09-24 10:25:00|5680|5678|5684|5682|5684|5682|5680|5676|296
1758709800000|2025-09-24 10:30:00|5686|5684|5680|5678|5686|5684|5680|5678|417
1758710100000|2025-09-24 10:35:00|5678|5676|5678|5676|5680|5676|5674|5672|2138
1758710400000|2025-09-24 10:40:00|5680|5678|5684|5682|5686|5682|5680|5678|392
1758710700000|2025-09-24 10:45:00|5686|5684|5690|5688|5692|5690|5686|5684|570
1758711000000|2025-09-24 10:50:00|5692|5686|5692|5690|5692|5690|5688|5686|333
1758711300000|2025-09-24 10:55:00|5694|5692|5688|5686|5694|5692|5688|5686|390
1758711600000|2025-09-24 11:00:00|5686|5684|5684|5680|5690|5688|5680|5678|494
1758711900000|2025-09-24 11:05:00|5682|5682|5684|5682|5684|5682|5682|5680|545
1758712200000|2025-09-24 11:10:00|5682|5680|5680|5678|5684|5680|5678|5674|596
1758712500000|2025-09-24 11:15:00|5678|5676|5672|5668|5680|5676|5670|5668|998
1758712800000|2025-09-24 11:20:00|5670|5666|5672|5670|5676|5674|5670|5666|731
1758713100000|2025-09-24 11:25:00|5670|5668|5672|5670|5674|5670|5670|5668|288
1758713400000|2025-09-24 11:30:00|5674|5668|5672|5670|5680|5676|5668|5664|1691
1758713700000|2025-09-24 11:35:00|5674|5668|5670|5668|5674|5670|5668|5666|833
1758714000000|2025-09-24 11:40:00|5668|5666|5664|5660|5670|5668|5662|5660|367
1758714300000|2025-09-24 11:45:00|5666|5664|5666|5664|5674|5670|5664|5660|1306
1758714600000|2025-09-24 11:50:00|5664|5662|5676|5674|5676|5674|5662|5658|853
1758714900000|2025-09-24 11:55:00|5674|5672|5674|5670|5676|5674|5672|5670|303
1758715200000|2025-09-24 12:00:00|5676|5672|5676|5672|5676|5674|5674|5672|60
1758715500000|2025-09-24 12:05:00|5674|5674|5676|5672|5676|5674|5674|5672|494
1758715800000|2025-09-24 12:10:00|5674|5674|5676|5674|5678|5674|5672|5670|586
1758716100000|2025-09-24 12:15:00|5678|5676|5674|5672|5680|5678|5674|5670|826
1758716400000|2025-09-24 12:20:00|5676|5670|5678|5674|5678|5674|5672|5670|1391
1758716700000|2025-09-24 12:25:00|5676|5676|5670|5668|5680|5678|5670|5668|784
1758717000000|2025-09-24 12:30:00|5672|5670|5670|5668|5678|5674|5670|5668|437
1758717300000|2025-09-24 12:35:00|5668|5666|5674|5672|5676|5674|5668|5666|359
1758717600000|2025-09-24 12:40:00|5676|5670|5664|5662|5676|5670|5664|5662|1149
1758717900000|2025-09-24 12:45:00|5666|5660|5672|5668|5672|5668|5662|5660|1286
1758718200000|2025-09-24 12:50:00|5670|5670|5672|5670|5672|5670|5670|5666|577
1758718500000|2025-09-24 12:55:00|5670|5668|5674|5670|5674|5672|5670|5668|496
1758718800000|2025-09-24 13:00:00|5672|5668|5662|5658|5672|5668|5658|5656|426
1758719100000|2025-09-24 13:05:00|5660|5660|5660|5658|5662|5660|5656|5654|1431
1758719400000|2025-09-24 13:10:00|5662|5660|5668|5666|5672|5670|5662|5660|688
1758719700000|2025-09-24 13:15:00|5670|5664|5672|5670|5672|5670|5668|5664|746
1758720000000|2025-09-24 13:20:00|5674|5672|5678|5676|5680|5676|5672|5670|1418
1758720300000|2025-09-24 13:25:00|5676|5674|5674|5670|5676|5674|5668|5666|702
1758720600000|2025-09-24 13:30:00|5676|5672|5666|5662|5682|5678|5664|5662|731
1758720900000|2025-09-24 13:35:00|5668|5664|5676|5672|5676|5672|5666|5662|672
1758721200000|2025-09-24 13:40:00|5678|5674|5682|5678|5686|5684|5676|5674|1135
1758721500000|2025-09-24 13:45:00|5680|5680|5670|5668|5684|5682|5670|5666|636
1758721800000|2025-09-24 13:50:00|5668|5666|5670|5666|5670|5668|5664|5662|1013
1758722100000|2025-09-24 13:55:00|5672|5668|5674|5670|5678|5674|5670|5668|3491
1758722400000|2025-09-24 14:00:00|5676|5672|5672|5670|5682|5680|5672|5670|283
1758722700000|2025-09-24 14:05:00|5676|5672|5676|5674|5678|5676|5674|5672|468
1758723000000|2025-09-24 14:10:00|5678|5676|5684|5682|5684|5682|5678|5676|999
1758723300000|2025-09-24 14:15:00|5682|5680|5690|5688|5690|5688|5680|5678|1995
1758723600000|2025-09-24 14:20:00|5692|5690|5706|5702|5710|5706|5692|5690|1141
1758723900000|2025-09-24 14:25:00|5704|5704|5714|5712|5716|5712|5704|5702|3323
1758724200000|2025-09-24 14:30:00|5716|5714|5720|5716|5720|5718|5714|5712|1409
1758724500000|2025-09-24 14:35:00|5718|5718|5728|5724|5728|5724|5718|5716|1090
1758724800000|2025-09-24 14:40:00|5730|5726|5728|5726|5736|5734|5726|5724|2488
1758725100000|2025-09-24 14:45:00|5730|5724|5720|5718|5730|5728|5720|5718|1276
1758725400000|2025-09-24 14:50:00|5718|5716|5720|5718|5722|5720|5718|5716|1474
1758725700000|2025-09-24 14:55:00|5718|5716|5718|5716|5718|5716|5714|5712|3030
1758726000000|2025-09-24 15:00:00|5716|5714|5716|5714|5724|5722|5712|5710|2861
1758726300000|2025-09-24 15:05:00|5718|5716|5712|5708|5718|5716|5708|5704|3971
1758726600000|2025-09-24 15:10:00|5714|5710|5708|5706|5714|5712|5708|5706|1943
1758726900000|2025-09-24 15:15:00|5710|5708|5706|5704|5710|5708|5706|5704|863
1758727200000|2025-09-24 15:20:00|5708|5706|5716|5714|5716|5714|5706|5706|2259
1758727500000|2025-09-24 15:25:00|5718|5716|5714|5710|5718|5716|5710|5708|4189
1758783600000|2025-09-25 07:00:00|5670|5666|5668|5662|5688|5682|5664|5660|1499
1758783900000|2025-09-25 07:05:00|5670|5664|5648|5644|5674|5670|5644|5642|2828
1758784200000|2025-09-25 07:10:00|5650|5646|5638|5634|5662|5660|5628|5624|2830
1758784500000|2025-09-25 07:15:00|5634|5636|5650|5646|5652|5648|5628|5624|3277
1758784800000|2025-09-25 07:20:00|5652|5648|5666|5662|5670|5668|5644|5640|2104
1758785100000|2025-09-25 07:25:00|5664|5660|5664|5660|5668|5664|5656|5654|1808
1758785400000|2025-09-25 07:30:00|5662|5658|5656|5654|5662|5658|5650|5648|1850
1758785700000|2025-09-25 07:35:00|5658|5656|5656|5652|5658|5656|5652|5650|857
1758786000000|2025-09-25 07:40:00|5658|5654|5674|5672|5674|5672|5652|5650|1490
1758786300000|2025-09-25 07:45:00|5672|5670|5672|5668|5674|5672|5664|5662|336
1758786600000|2025-09-25 07:50:00|5670|5666|5668|5664|5672|5668|5662|5660|1023
1758786900000|2025-09-25 07:55:00|5666|5668|5676|5674|5676|5674|5666|5664|1635
1758787200000|2025-09-25 08:00:00|5680|5676|5684|5680|5688|5684|5680|5676|1714
1758787500000|2025-09-25 08:05:00|5682|5676|5676|5674|5684|5682|5676|5672|1020
1758787800000|2025-09-25 08:10:00|5678|5676|5674|5670|5680|5676|5672|5668|1058
1758788100000|2025-09-25 08:15:00|5676|5672|5682|5678|5688|5684|5674|5670|2116
1758788400000|2025-09-25 08:20:00|5680|5680|5676|5674|5684|5680|5674|5672|1043
1758788700000|2025-09-25 08:25:00|5674|5672|5680|5676|5682|5678|5674|5672|572
1758789000000|2025-09-25 08:30:00|5678|5678|5676|5672|5680|5678|5676|5672|649
1758789300000|2025-09-25 08:35:00|5674|5674|5682|5680|5684|5680|5670|5668|1456
1758789600000|2025-09-25 08:40:00|5684|5678|5670|5668|5684|5680|5668|5666|1216
1758789900000|2025-09-25 08:45:00|5668|5666|5656|5654|5670|5666|5654|5650|2244
1758790200000|2025-09-25 08:50:00|5654|5652|5656|5652|5660|5658|5650|5646|1999
1758790500000|2025-09-25 08:55:00|5658|5654|5650|5648|5660|5656|5648|5646|2359
1758790800000|2025-09-25 09:00:00|5652|5650|5656|5654|5660|5656|5650|5648|646
1758791100000|2025-09-25 09:05:00|5654|5652|5658|5656|5658|5656|5652|5650|1003
1758791400000|2025-09-25 09:10:00|5660|5658|5660|5658|5664|5662|5660|5658|1393
1758791700000|2025-09-25 09:15:00|5662|5660|5676|5674|5680|5676|5662|5660|2086
1758792000000|2025-09-25 09:20:00|5678|5676|5670|5668|5678|5676|5668|5666|957
1758792300000|2025-09-25 09:25:00|5672|5670|5676|5672|5676|5672|5670|5668|1131
1758792600000|2025-09-25 09:30:00|5678|5674|5676|5672|5678|5676|5674|5672|766
1758792900000|2025-09-25 09:35:00|5678|5674|5680|5678|5684|5682|5678|5674|592
1758793200000|2025-09-25 09:40:00|5682|5680|5676|5674|5682|5680|5676|5674|2183
1758793500000|2025-09-25 09:45:00|5672|5670|5676|5674|5682|5680|5668|5666|3919
1758793800000|2025-09-25 09:50:00|5678|5676|5664|5662|5682|5680|5664|5662|1708
1758794100000|2025-09-25 09:55:00|5662|5660|5652|5648|5664|5662|5650|5648|2866
1758794400000|2025-09-25 10:00:00|5650|5646|5646|5644|5650|5648|5644|5642|1170
1758794700000|2025-09-25 10:05:00|5644|5642|5646|5644|5652|5648|5642|5640|1372
1758795000000|2025-09-25 10:10:00|5648|5646|5654|5652|5658|5656|5648|5646|665
1758795300000|2025-09-25 10:15:00|5656|5654|5652|5650|5658|5656|5652|5650|893
1758795600000|2025-09-25 10:20:00|5654|5652|5658|5656|5658|5656|5652|5650|450
1758795900000|2025-09-25 10:25:00|5656|5654|5656|5654|5660|5658|5654|5652|1209
1758796200000|2025-09-25 10:30:00|5658|5656|5658|5656|5660|5658|5656|5654|511
1758796500000|2025-09-25 10:35:00|5660|5654|5650|5648|5660|5654|5650|5648|636
1758796800000|2025-09-25 10:40:00|5652|5650|5658|5656|5660|5658|5650|5648|1655
1758797100000|2025-09-25 10:45:00|5660|5658|5664|5662|5664|5662|5658|5656|1141
1758797400000|2025-09-25 10:50:00|5666|5664|5666|5664|5666|5664|5662|5658|244
1758797700000|2025-09-25 10:55:00|5664|5662|5660|5656|5664|5662|5658|5656|763
1758798000000|2025-09-25 11:00:00|5658|5658|5656|5654|5664|5660|5652|5650|1093
1758798300000|2025-09-25 11:05:00|5654|5652|5658|5656|5658|5656|5652|5650|395
1758798600000|2025-09-25 11:10:00|5656|5654|5654|5652|5658|5656|5654|5650|1022
1758798900000|2025-09-25 11:15:00|5656|5654|5664|5660|5664|5660|5656|5654|394
1758799200000|2025-09-25 11:20:00|5660|5662|5664|5660|5664|5662|5652|5650|1451
1758799500000|2025-09-25 11:25:00|5662|5662|5666|5664|5668|5666|5662|5662|531
1758799800000|2025-09-25 11:30:00|5668|5662|5656|5654|5668|5666|5654|5652|418
1758800100000|2025-09-25 11:35:00|5658|5656|5654|5652|5662|5660|5654|5652|679
1758800400000|2025-09-25 11:40:00|5656|5654|5648|5646|5658|5654|5646|5644|841
1758800700000|2025-09-25 11:45:00|5650|5648|5658|5656|5660|5658|5646|5644|548
1758801000000|2025-09-25 11:50:00|5656|5654|5656|5652|5660|5658|5654|5652|1424
1758801300000|2025-09-25 11:55:00|5654|5654|5648|5644|5654|5654|5644|5642|2815
1758801600000|2025-09-25 12:00:00|5646|5642|5648|5646|5648|5646|5644|5642|765
1758801900000|2025-09-25 12:05:00|5650|5648|5656|5652|5656|5654|5650|5648|817
1758802200000|2025-09-25 12:10:00|5658|5654|5650|5648|5660|5656|5650|5648|794
1758802500000|2025-09-25 12:15:00|5652|5646|5652|5650|5654|5652|5646|5644|945
1758802800000|2025-09-25 12:20:00|5654|5648|5652|5650|5658|5656|5652|5648|264
1758803100000|2025-09-25 12:25:00|5654|5652|5650|5648|5654|5652|5648|5646|530
1758803400000|2025-09-25 12:30:00|5652|5646|5638|5636|5652|5648|5638|5636|1498
1758803700000|2025-09-25 12:35:00|5636|5634|5646|5642|5646|5644|5636|5634|1588
1758804000000|2025-09-25 12:40:00|5644|5644|5644|5642|5646|5644|5640|5638|1024
1758804300000|2025-09-25 12:45:00|5642|5640|5640|5638|5642|5640|5640|5638|1727
1758804600000|2025-09-25 12:50:00|5642|5640|5644|5640|5648|5644|5640|5638|1093
1758804900000|2025-09-25 12:55:00|5642|5642|5650|5648|5652|5648|5642|5640|895
1758805200000|2025-09-25 13:00:00|5652|5650|5648|5646|5654|5652|5646|5644|1054
1758805500000|2025-09-25 13:05:00|5650|5648|5648|5646|5654|5650|5646|5644|562
1758805800000|2025-09-25 13:10:00|5650|5648|5654|5652|5658|5654|5646|5644|1023
1758806100000|2025-09-25 13:15:00|5656|5654|5658|5656|5658|5656|5652|5650|756
1758806400000|2025-09-25 13:20:00|5656|5654|5658|5654|5660|5658|5656|5654|3423
1758806700000|2025-09-25 13:25:00|5656|5656|5640|5638|5658|5656|5640|5638|2150
1758807000000|2025-09-25 13:30:00|5644|5642|5640|5638|5648|5646|5634|5632|4134
1758807300000|2025-09-25 13:35:00|5642|5640|5640|5638|5644|5642|5636|5634|2053
1758807600000|2025-09-25 13:40:00|5638|5636|5644|5642|5644|5642|5638|5636|2162
1758807900000|2025-09-25 13:45:00|5642|5640|5652|5650|5656|5654|5642|5640|1305
1758808200000|2025-09-25 13:50:00|5654|5652|5652|5650|5656|5654|5650|5648|2216
1758808500000|2025-09-25 13:55:00|5650|5648|5652|5648|5656|5654|5648|5644|2418
1758808800000|2025-09-25 14:00:00|5654|5650|5662|5660|5664|5662|5654|5650|1157
1758809100000|2025-09-25 14:05:00|5660|5658|5658|5656|5660|5658|5654|5652|1221
1758809400000|2025-09-25 14:10:00|5660|5658|5652|5650|5666|5664|5650|5648|2338
1758809700000|2025-09-25 14:15:00|5654|5648|5658|5656|5658|5656|5648|5646|794
1758810000000|2025-09-25 14:20:00|5656|5654|5644|5642|5658|5656|5644|5642|1533
1758810300000|2025-09-25 14:25:00|5642|5640|5642|5640|5648|5646|5640|5638|1950
1758810600000|2025-09-25 14:30:00|5644|5642|5648|5646|5648|5646|5642|5640|1932
1758810900000|2025-09-25 14:35:00|5650|5648|5650|5648|5652|5650|5650|5648|812
1758811200000|2025-09-25 14:40:00|5652|5650|5652|5650|5656|5654|5650|5650|1971
1758811500000|2025-09-25 14:45:00|5654|5652|5656|5654|5656|5654|5650|5648|514
1758811800000|2025-09-25 14:50:00|5654|5652|5664|5662|5666|5664|5654|5650|537
1758812100000|2025-09-25 14:55:00|5662|5660|5660|5658|5664|5662|5658|5654|502
1758812400000|2025-09-25 15:00:00|5658|5656|5656|5652|5664|5660|5654|5652|1427
1758812700000|2025-09-25 15:05:00|5654|5654|5652|5650|5656|5654|5650|5648|1159
1758813000000|2025-09-25 15:10:00|5654|5652|5650|5648|5654|5652|5650|5648|1456
1758813300000|2025-09-25 15:15:00|5648|5646|5642|5640|5648|5646|5638|5636|6923
1758813600000|2025-09-25 15:20:00|5644|5638|5638|5636|5644|5638|5636|5634|4814
1758813900000|2025-09-25 15:25:00|5636|5634|5630|5626|5636|5634|5630|5626|6382
1758870000000|2025-09-26 07:00:00|5700|5694|5726|5722|5740|5732|5698|5690|3397
1758870300000|2025-09-26 07:05:00|5730|5724|5734|5730|5736|5732|5714|5708|2117
1758870600000|2025-09-26 07:10:00|5738|5734|5736|5732|5746|5742|5734|5732|1761
1758870900000|2025-09-26 07:15:00|5734|5730|5724|5720|5734|5730|5722|5718|1903
1758871200000|2025-09-26 07:20:00|5722|5718|5726|5722|5728|5726|5720|5716|1313
1758871500000|2025-09-26 07:25:00|5724|5720|5746|5742|5746|5744|5720|5718|1897
1758871800000|2025-09-26 07:30:00|5748|5744|5730|5726|5756|5752|5726|5722|2322
1758872100000|2025-09-26 07:35:00|5732|5728|5732|5728|5734|5730|5724|5722|1046
1758872400000|2025-09-26 07:40:00|5734|5732|5728|5724|5734|5732|5724|5722|756
1758872700000|2025-09-26 07:45:00|5726|5722|5724|5722|5730|5728|5720|5718|543
1758873000000|2025-09-26 07:50:00|5722|5720|5708|5706|5722|5720|5706|5704|619
1758873300000|2025-09-26 07:55:00|5710|5708|5708|5706|5712|5708|5706|5704|625
1758873600000|2025-09-26 08:00:00|5712|5708|5718|5714|5718|5716|5706|5704|423
1758873900000|2025-09-26 08:05:00|5716|5716|5708|5704|5716|5716|5706|5704|437
1758874200000|2025-09-26 08:10:00|5710|5706|5716|5712|5716|5714|5710|5706|549
1758874500000|2025-09-26 08:15:00|5712|5708|5716|5712|5716|5714|5710|5706|738
1758874800000|2025-09-26 08:20:00|5714|5714|5720|5718|5720|5718|5714|5712|320
1758875100000|2025-09-26 08:25:00|5718|5716|5704|5702|5720|5716|5702|5700|354
1758875400000|2025-09-26 08:30:00|5706|5704|5710|5706|5710|5706|5702|5700|782
1758875700000|2025-09-26 08:35:00|5708|5704|5710|5708|5710|5708|5708|5704|458
1758876000000|2025-09-26 08:40:00|5712|5710|5714|5710|5716|5714|5708|5706|1006
1758876300000|2025-09-26 08:45:00|5712|5708|5706|5704|5712|5708|5704|5702|389
1758876600000|2025-09-26 08:50:00|5708|5702|5704|5700|5708|5702|5702|5700|500
1758876900000|2025-09-26 08:55:00|5706|5702|5708|5706|5710|5708|5704|5702|782
1758877200000|2025-09-26 09:00:00|5706|5704|5688|5686|5708|5704|5688|5686|1091
1758877500000|2025-09-26 09:05:00|5686|5684|5686|5684|5688|5684|5676|5674|994
1758877800000|2025-09-26 09:10:00|5688|5686|5702|5698|5702|5700|5688|5686|958
1758878100000|2025-09-26 09:15:00|5700|5700|5706|5704|5706|5704|5700|5698|949
1758878400000|2025-09-26 09:20:00|5704|5702|5706|5704|5706|5704|5704|5702|710
1758878700000|2025-09-26 09:25:00|5704|5702|5700|5698|5708|5706|5700|5698|646
1758879000000|2025-09-26 09:30:00|5702|5696|5704|5702|5706|5704|5700|5696|693
1758879300000|2025-09-26 09:35:00|5702|5700|5704|5700|5704|5702|5698|5696|552
1758879600000|2025-09-26 09:40:00|5706|5702|5708|5706|5708|5706|5704|5702|156
1758879900000|2025-09-26 09:45:00|5710|5708|5714|5710|5716|5712|5708|5706|571
1758880200000|2025-09-26 09:50:00|5716|5712|5708|5706|5716|5714|5708|5706|743
1758880500000|2025-09-26 09:55:00|5706|5704|5700|5698|5706|5704|5700|5696|632
1758880800000|2025-09-26 10:00:00|5702|5700|5704|5702|5708|5706|5702|5700|215
1758881100000|2025-09-26 10:05:00|5708|5704|5702|5700|5708|5704|5700|5698|215
1758881400000|2025-09-26 10:10:00|5704|5702|5706|5702|5706|5704|5702|5702|223
1758881700000|2025-09-26 10:15:00|5708|5704|5718|5716|5718|5716|5708|5704|533
1758882000000|2025-09-26 10:20:00|5720|5714|5718|5716|5720|5718|5712|5710|514
1758882300000|2025-09-26 10:25:00|5716|5714|5712|5710|5716|5716|5710|5708|481
1758882600000|2025-09-26 10:30:00|5710|5708|5716|5712|5718|5716|5710|5708|460
1758882900000|2025-09-26 10:35:00|5718|5714|5710|5708|5720|5716|5710|5708|1236
1758883200000|2025-09-26 10:40:00|5712|5710|5704|5702|5712|5710|5704|5702|380
1758883500000|2025-09-26 10:45:00|5706|5704|5702|5700|5706|5704|5700|5698|577
1758883800000|2025-09-26 10:50:00|5704|5702|5704|5702|5706|5704|5702|5700|353
1758884100000|2025-09-26 10:55:00|5702|5700|5704|5702|5704|5702|5702|5700|10
1758884400000|2025-09-26 11:00:00|5702|5700|5704|5702|5704|5702|5702|5700|174
1758884700000|2025-09-26 11:05:00|5706|5704|5702|5700|5706|5704|5702|5700|493
1758885000000|2025-09-26 11:10:00|5704|5702|5704|5702|5706|5704|5702|5700|495
1758885300000|2025-09-26 11:15:00|5702|5700|5706|5704|5706|5704|5702|5700|598
1758885600000|2025-09-26 11:20:00|5708|5706|5700|5696|5708|5706|5700|5696|533
1758885900000|2025-09-26 11:25:00|5698|5698|5702|5698|5702|5700|5698|5696|428
1758886200000|2025-09-26 11:30:00|5704|5700|5706|5704|5706|5704|5704|5698|478
1758886500000|2025-09-26 11:35:00|5708|5706|5704|5702|5708|5706|5704|5702|229
1758886800000|2025-09-26 11:40:00|5706|5704|5710|5706|5710|5708|5706|5704|189
1758887100000|2025-09-26 11:45:00|5712|5708|5716|5714|5716|5714|5712|5706|740
1758887400000|2025-09-26 11:50:00|5714|5712|5726|5722|5726|5724|5714|5712|788
1758887700000|2025-09-26 11:55:00|5728|5724|5726|5724|5728|5726|5722|5720|237
1758888000000|2025-09-26 12:00:00|5728|5726|5726|5724|5728|5726|5726|5724|10
1758888300000|2025-09-26 12:05:00|5728|5726|5726|5724|5730|5728|5726|5724|497
1758888600000|2025-09-26 12:10:00|5724|5722|5722|5720|5726|5724|5722|5720|432
1758888900000|2025-09-26 12:15:00|5724|5722|5722|5718|5724|5722|5720|5718|172
1758889200000|2025-09-26 12:20:00|5720|5720|5720|5718|5722|5720|5720|5718|753
1758889500000|2025-09-26 12:25:00|5718|5716|5724|5720|5724|5720|5718|5716|178
1758889800000|2025-09-26 12:30:00|5726|5722|5728|5726|5728|5726|5720|5718|748
1758890100000|2025-09-26 12:35:00|5726|5724|5736|5734|5738|5734|5724|5722|2077
1758890400000|2025-09-26 12:40:00|5738|5736|5728|5726|5740|5738|5726|5724|1132
1758890700000|2025-09-26 12:45:00|5730|5728|5728|5724|5730|5728|5720|5718|1379
1758891000000|2025-09-26 12:50:00|5726|5726|5724|5722|5728|5726|5724|5722|661
1758891300000|2025-09-26 12:55:00|5722|5720|5722|5720|5722|5720|5718|5716|1257
1758891600000|2025-09-26 13:00:00|5720|5718|5704|5702|5720|5718|5704|5702|947
1758891900000|2025-09-26 13:05:00|5706|5704|5700|5696|5706|5704|5700|5696|658
1758892200000|2025-09-26 13:10:00|5698|5698|5698|5696|5700|5698|5698|5696|166
1758892500000|2025-09-26 13:15:00|5696|5694|5696|5694|5698|5696|5692|5690|1328
1758892800000|2025-09-26 13:20:00|5694|5692|5698|5696|5698|5696|5692|5690|771
1758893100000|2025-09-26 13:25:00|5700|5698|5698|5696|5700|5698|5696|5694|168
1758893400000|2025-09-26 13:30:00|5700|5698|5698|5694|5702|5700|5694|5692|5151
1758893700000|2025-09-26 13:35:00|5696|5696|5700|5698|5702|5698|5694|5692|952
1758894000000|2025-09-26 13:40:00|5702|5700|5710|5708|5716|5714|5702|5698|3758
1758894300000|2025-09-26 13:45:00|5712|5706|5720|5718|5722|5720|5708|5706|1097
1758894600000|2025-09-26 13:50:00|5722|5720|5726|5722|5728|5724|5722|5720|1378
1758894900000|2025-09-26 13:55:00|5728|5726|5732|5730|5732|5730|5722|5720|1509
1758895200000|2025-09-26 14:00:00|5734|5732|5730|5728|5738|5734|5726|5724|2133
1758895500000|2025-09-26 14:05:00|5728|5726|5724|5720|5730|5726|5720|5718|1111
1758895800000|2025-09-26 14:10:00|5722|5722|5726|5724|5726|5724|5720|5718|1077
1758896100000|2025-09-26 14:15:00|5724|5722|5722|5718|5724|5722|5718|5716|1686
1758896400000|2025-09-26 14:20:00|5720|5716|5732|5730|5734|5732|5718|5716|956
1758896700000|2025-09-26 14:25:00|5730|5728|5724|5722|5730|5728|5722|5720|863
1758897000000|2025-09-26 14:30:00|5722|5720|5732|5730|5736|5732|5720|5718|1947
1758897300000|2025-09-26 14:35:00|5736|5734|5730|5728|5740|5738|5730|5728|2566
1758897600000|2025-09-26 14:40:00|5728|5726|5726|5724|5734|5730|5726|5724|1279
1758897900000|2025-09-26 14:45:00|5728|5726|5738|5736|5738|5736|5726|5726|608
1758898200000|2025-09-26 14:50:00|5740|5738|5738|5736|5740|5738|5736|5732|373
1758898500000|2025-09-26 14:55:00|5736|5734|5742|5740|5744|5742|5736|5734|2393
1758898800000|2025-09-26 15:00:00|5740|5738|5736|5734|5742|5740|5736|5734|265
1758899100000|2025-09-26 15:05:00|5738|5736|5734|5732|5738|5736|5732|5730|1154
1758899400000|2025-09-26 15:10:00|5736|5734|5738|5736|5740|5738|5734|5732|426
1758899700000|2025-09-26 15:15:00|5736|5734|5740|5738|5740|5738|5734|5732|552
1758900000000|2025-09-26 15:20:00|5742|5740|5734|5732|5742|5740|5734|5732|2623
1758900300000|2025-09-26 15:25:00|5732|5730|5726|5724|5734|5732|5712|5710|4568
1759129200000|2025-09-29 07:00:00|5736|5732|5694|5688|5736|5732|5690|5686|4003
1759129500000|2025-09-29 07:05:00|5690|5686|5684|5680|5696|5692|5674|5670|3367
1759129800000|2025-09-29 07:10:00|5682|5678|5702|5698|5702|5700|5680|5676|1852
1759130100000|2025-09-29 07:15:00|5698|5694|5698|5694|5710|5706|5696|5694|1818
1759130400000|2025-09-29 07:20:00|5696|5696|5694|5690|5700|5696|5678|5676|2354
1759130700000|2025-09-29 07:25:00|5692|5688|5678|5674|5692|5688|5678|5674|2591
1759131000000|2025-09-29 07:30:00|5676|5672|5666|5662|5676|5674|5662|5660|6331
1759131300000|2025-09-29 07:35:00|5664|5664|5678|5676|5678|5676|5664|5662|2764
1759131600000|2025-09-29 07:40:00|5680|5674|5674|5672|5684|5682|5674|5670|2214
1759131900000|2025-09-29 07:45:00|5676|5670|5670|5668|5676|5670|5660|5656|2649
1759132200000|2025-09-29 07:50:00|5672|5670|5676|5672|5678|5676|5668|5666|3001
1759132500000|2025-09-29 07:55:00|5674|5670|5678|5676|5678|5676|5670|5666|2095
1759132800000|2025-09-29 08:00:00|5680|5678|5682|5678|5684|5680|5678|5674|1220
1759133100000|2025-09-29 08:05:00|5680|5676|5674|5670|5684|5680|5662|5660|2300
1759133400000|2025-09-29 08:10:00|5676|5672|5678|5674|5682|5678|5672|5670|1457
1759133700000|2025-09-29 08:15:00|5676|5676|5684|5682|5690|5688|5676|5674|840
1759134000000|2025-09-29 08:20:00|5686|5680|5690|5688|5692|5690|5684|5680|1416
1759134300000|2025-09-29 08:25:00|5688|5686|5688|5684|5688|5686|5680|5678|1161
1759134600000|2025-09-29 08:30:00|5690|5686|5690|5686|5692|5688|5682|5680|1769
1759134900000|2025-09-29 08:35:00|5688|5688|5692|5688|5692|5688|5682|5680|1792
1759135200000|2025-09-29 08:40:00|5694|5690|5694|5692|5698|5694|5690|5688|1201
1759135500000|2025-09-29 08:45:00|5696|5694|5696|5694|5698|5696|5694|5690|1310
1759135800000|2025-09-29 08:50:00|5694|5692|5694|5692|5700|5698|5692|5690|1516
1759136100000|2025-09-29 08:55:00|5696|5688|5694|5690|5696|5692|5692|5688|382
1759136400000|2025-09-29 09:00:00|5692|5692|5694|5692|5696|5694|5690|5688|1338
1759136700000|2025-09-29 09:05:00|5696|5694|5702|5700|5704|5702|5692|5690|1002
1759137000000|2025-09-29 09:10:00|5700|5698|5704|5700|5706|5702|5698|5696|1143
1759137300000|2025-09-29 09:15:00|5702|5702|5704|5702|5706|5702|5700|5696|245
1759137600000|2025-09-29 09:20:00|5702|5700|5696|5694|5702|5700|5690|5688|1856
1759137900000|2025-09-29 09:25:00|5698|5696|5702|5700|5704|5700|5696|5694|938
1759138200000|2025-09-29 09:30:00|5704|5698|5702|5700|5706|5704|5700|5698|1147
1759138500000|2025-09-29 09:35:00|5700|5698|5702|5700|5704|5702|5700|5698|1206
1759138800000|2025-09-29 09:40:00|5704|5702|5702|5700|5704|5702|5700|5698|580
1759139100000|2025-09-29 09:45:00|5704|5702|5694|5692|5704|5702|5692|5690|1154
1759139400000|2025-09-29 09:50:00|5696|5690|5698|5696|5700|5698|5696|5690|553
1759139700000|2025-09-29 09:55:00|5700|5698|5694|5692|5700|5698|5694|5692|363
1759140000000|2025-09-29 10:00:00|5692|5690|5692|5690|5694|5692|5690|5688|408
1759140300000|2025-09-29 10:05:00|5690|5688|5690|5688|5692|5690|5686|5684|1773
1759140600000|2025-09-29 10:10:00|5692|5690|5686|5684|5692|5690|5686|5682|789
1759140900000|2025-09-29 10:15:00|5688|5686|5692|5690|5692|5690|5688|5684|755
1759141200000|2025-09-29 10:20:00|5694|5692|5702|5700|5702|5700|5694|5692|586
1759141500000|2025-09-29 10:25:00|5704|5702|5700|5696|5704|5702|5700|5696|225
1759141800000|2025-09-29 10:30:00|5698|5694|5688|5686|5698|5694|5688|5686|403
1759142100000|2025-09-29 10:35:00|5690|5688|5686|5682|5690|5688|5684|5682|1626
1759142400000|2025-09-29 10:40:00|5684|5684|5690|5688|5690|5688|5684|5684|389
1759142700000|2025-09-29 10:45:00|5692|5690|5692|5690|5692|5690|5688|5686|621
1759143000000|2025-09-29 10:50:00|5694|5692|5692|5690|5696|5692|5690|5688|651
1759143300000|2025-09-29 10:55:00|5690|5688|5688|5686|5690|5688|5686|5684|287
1759143600000|2025-09-29 11:00:00|5690|5688|5692|5690|5692|5690|5688|5686|1151
1759143900000|2025-09-29 11:05:00|5694|5692|5698|5696|5700|5698|5694|5690|315
1759144200000|2025-09-29 11:10:00|5700|5698|5700|5698|5700|5698|5698|5696|773
1759144500000|2025-09-29 11:15:00|5698|5696|5704|5702|5704|5702|5698|5696|326
1759144800000|2025-09-29 11:20:00|5706|5700|5712|5708|5712|5710|5706|5700|759
1759145100000|2025-09-29 11:25:00|5714|5710|5714|5712|5714|5712|5712|5708|129
1759145400000|2025-09-29 11:30:00|5716|5714|5716|5714|5716|5714|5716|5714|221
1759145700000|2025-09-29 11:35:00|5720|5718|5718|5716|5724|5720|5718|5716|334
1759146000000|2025-09-29 11:40:00|5716|5714|5724|5722|5724|5722|5716|5714|365
1759146300000|2025-09-29 11:45:00|5726|5724|5726|5724|5728|5726|5722|5720|728
1759146600000|2025-09-29 11:50:00|5724|5722|5718|5716|5724|5722|5714|5712|482
1759146900000|2025-09-29 11:55:00|5720|5718|5718|5716|5720|5718|5714|5712|330
1759147200000|2025-09-29 12:00:00|5720|5718|5716|5712|5720|5718|5714|5712|37
1759147500000|2025-09-29 12:05:00|5714|5714|5710|5708|5718|5716|5710|5708|633
1759147800000|2025-09-29 12:10:00|5712|5706|5708|5704|5712|5706|5706|5702|289
1759148100000|2025-09-29 12:15:00|5706|5706|5710|5708|5710|5708|5704|5702|636
1759148400000|2025-09-29 12:20:00|5708|5706|5706|5702|5712|5708|5702|5700|268
1759148700000|2025-09-29 12:25:00|5708|5704|5706|5702|5708|5704|5702|5700|787
1759149000000|2025-09-29 12:30:00|5704|5704|5706|5704|5708|5706|5702|5700|373
1759149300000|2025-09-29 12:35:00|5708|5706|5704|5702|5708|5706|5702|5700|633
1759149600000|2025-09-29 12:40:00|5706|5704|5706|5702|5708|5706|5704|5702|220
1759149900000|2025-09-29 12:45:00|5704|5700|5706|5704|5710|5706|5702|5700|810
1759150200000|2025-09-29 12:50:00|5708|5706|5708|5706|5708|5706|5706|5702|85
1759150500000|2025-09-29 12:55:00|5710|5708|5706|5704|5710|5708|5704|5702|783
1759150800000|2025-09-29 13:00:00|5708|5706|5702|5700|5710|5706|5698|5696|382
1759151100000|2025-09-29 13:05:00|5704|5702|5698|5696|5704|5702|5698|5696|918
1759151400000|2025-09-29 13:10:00|5696|5694|5700|5696|5700|5696|5696|5694|457
1759151700000|2025-09-29 13:15:00|5698|5698|5710|5706|5710|5706|5698|5698|1018
1759152000000|2025-09-29 13:20:00|5708|5708|5718|5714|5718|5714|5708|5708|371
1759152300000|2025-09-29 13:25:00|5720|5716|5716|5714|5722|5720|5714|5712|279
1759152600000|2025-09-29 13:30:00|5718|5716|5712|5710|5724|5722|5710|5708|1582
1759152900000|2025-09-29 13:35:00|5710|5708|5704|5702|5712|5708|5704|5702|486
1759153200000|2025-09-29 13:40:00|5706|5700|5708|5706|5710|5706|5700|5698|1370
1759153500000|2025-09-29 13:45:00|5710|5708|5702|5700|5710|5708|5702|5700|1418
1759153800000|2025-09-29 13:50:00|5700|5698|5706|5704|5706|5704|5698|5696|469
1759154100000|2025-09-29 13:55:00|5704|5702|5708|5704|5710|5708|5702|5700|406
1759154400000|2025-09-29 14:00:00|5706|5702|5704|5702|5708|5704|5704|5702|899
1759154700000|2025-09-29 14:05:00|5702|5700|5702|5700|5706|5702|5698|5696|1219
1759155000000|2025-09-29 14:10:00|5700|5698|5698|5696|5700|5698|5696|5694|3150
1759155300000|2025-09-29 14:15:00|5696|5694|5700|5696|5700|5696|5694|5692|1617
1759155600000|2025-09-29 14:20:00|5698|5698|5698|5696|5700|5698|5696|5694|714
1759155900000|2025-09-29 14:25:00|5700|5698|5704|5702|5706|5704|5700|5698|2283
1759156200000|2025-09-29 14:30:00|5706|5704|5700|5698|5706|5704|5700|5698|721
1759156500000|2025-09-29 14:35:00|5702|5700|5700|5698|5706|5704|5700|5696|1291
1759156800000|2025-09-29 14:40:00|5702|5696|5698|5696|5702|5698|5698|5696|663
1759157100000|2025-09-29 14:45:00|5696|5694|5696|5694|5700|5698|5696|5694|882
1759157400000|2025-09-29 14:50:00|5698|5696|5692|5690|5698|5696|5692|5690|1053
1759157700000|2025-09-29 14:55:00|5694|5688|5688|5686|5694|5690|5688|5686|2492
1759158000000|2025-09-29 15:00:00|5690|5688|5692|5690|5694|5692|5688|5686|2351
1759158300000|2025-09-29 15:05:00|5694|5692|5694|5692|5696|5694|5692|5690|3177
1759158600000|2025-09-29 15:10:00|5692|5690|5694|5692|5698|5696|5692|5690|1277
1759158900000|2025-09-29 15:15:00|5696|5694|5690|5688|5696|5694|5688|5686|3507
1759159200000|2025-09-29 15:20:00|5692|5690|5690|5688|5692|5690|5690|5688|2463
1759159500000|2025-09-29 15:25:00|5692|5690|5688|5686|5692|5690|5688|5686|897
1759215600000|2025-09-30 07:00:00|5672|5666|5654|5648|5678|5672|5650|5646|1822
1759215900000|2025-09-30 07:05:00|5652|5646|5652|5648|5658|5656|5644|5640|1154
1759216200000|2025-09-30 07:10:00|5650|5646|5648|5646|5652|5648|5638|5634|3116
1759216500000|2025-09-30 07:15:00|5650|5648|5650|5646|5658|5656|5648|5644|1369
1759216800000|2025-09-30 07:20:00|5652|5648|5646|5642|5652|5650|5642|5640|1902
1759217100000|2025-09-30 07:25:00|5648|5646|5644|5640|5656|5652|5642|5640|1751
1759217400000|2025-09-30 07:30:00|5642|5642|5632|5630|5644|5642|5626|5624|1728
1759217700000|2025-09-30 07:35:00|5634|5632|5638|5634|5638|5634|5628|5624|1365
1759218000000|2025-09-30 07:40:00|5636|5632|5630|5628|5638|5636|5630|5628|2318
1759218300000|2025-09-30 07:45:00|5632|5630|5628|5626|5644|5642|5628|5626|2338
1759218600000|2025-09-30 07:50:00|5630|5628|5638|5634|5638|5636|5628|5626|2013
1759218900000|2025-09-30 07:55:00|5640|5636|5638|5636|5644|5640|5638|5636|514
1759219200000|2025-09-30 08:00:00|5636|5634|5632|5630|5640|5638|5630|5628|1712
1759219500000|2025-09-30 08:05:00|5634|5632|5638|5634|5640|5638|5628|5626|1267
1759219800000|2025-09-30 08:10:00|5640|5636|5648|5646|5648|5646|5638|5636|3925
1759220100000|2025-09-30 08:15:00|5650|5648|5644|5640|5658|5654|5642|5640|1587
1759220400000|2025-09-30 08:20:00|5642|5642|5648|5646|5652|5650|5642|5642|1900
1759220700000|2025-09-30 08:25:00|5650|5648|5654|5650|5656|5652|5648|5648|878
1759221000000|2025-09-30 08:30:00|5658|5652|5658|5656|5658|5656|5654|5650|986
1759221300000|2025-09-30 08:35:00|5656|5654|5660|5658|5662|5658|5656|5654|1805
1759221600000|2025-09-30 08:40:00|5662|5660|5666|5664|5668|5664|5660|5658|2181
1759221900000|2025-09-30 08:45:00|5664|5662|5676|5672|5676|5674|5662|5660|2023
1759222200000|2025-09-30 08:50:00|5674|5670|5674|5672|5682|5678|5672|5670|1466
1759222500000|2025-09-30 08:55:00|5676|5670|5672|5668|5676|5672|5670|5668|2226
1759222800000|2025-09-30 09:00:00|5674|5670|5670|5668|5676|5674|5670|5668|657
1759223100000|2025-09-30 09:05:00|5672|5670|5672|5670|5676|5674|5672|5670|1373
1759223400000|2025-09-30 09:10:00|5674|5672|5682|5680|5682|5680|5674|5672|1156
1759223700000|2025-09-30 09:15:00|5680|5678|5678|5676|5682|5680|5676|5672|281
1759224000000|2025-09-30 09:20:00|5676|5674|5672|5670|5676|5674|5672|5668|912
1759224300000|2025-09-30 09:25:00|5674|5672|5672|5670|5676|5674|5672|5670|933
1759224600000|2025-09-30 09:30:00|5674|5672|5672|5670|5674|5672|5672|5668|559
1759224900000|2025-09-30 09:35:00|5670|5668|5666|5662|5672|5670|5664|5662|648
1759225200000|2025-09-30 09:40:00|5668|5664|5668|5666|5668|5666|5666|5664|390
1759225500000|2025-09-30 09:45:00|5670|5668|5672|5668|5674|5672|5670|5668|659
1759225800000|2025-09-30 09:50:00|5670|5670|5670|5666|5672|5670|5666|5664|2131
1759226100000|2025-09-30 09:55:00|5668|5668|5674|5672|5674|5672|5668|5666|1508
1759226400000|2025-09-30 10:00:00|5676|5674|5672|5670|5676|5674|5672|5670|735
1759226700000|2025-09-30 10:05:00|5674|5668|5674|5672|5674|5672|5670|5668|429
1759227000000|2025-09-30 10:10:00|5672|5670|5672|5670|5674|5670|5672|5670|55
1759227300000|2025-09-30 10:15:00|5674|5672|5676|5672|5676|5674|5672|5670|1202
1759227600000|2025-09-30 10:20:00|5674|5670|5672|5670|5676|5672|5672|5670|400
1759227900000|2025-09-30 10:25:00|5670|5668|5668|5666|5672|5670|5668|5666|1546
1759228200000|2025-09-30 10:30:00|5670|5668|5676|5674|5676|5674|5668|5666|571
1759228500000|2025-09-30 10:35:00|5674|5672|5672|5670|5674|5672|5672|5670|468
1759228800000|2025-09-30 10:40:00|5670|5668|5672|5670|5672|5670|5670|5668|365
1759229100000|2025-09-30 10:45:00|5670|5668|5664|5662|5672|5668|5660|5658|1281
1759229400000|2025-09-30 10:50:00|5666|5664|5668|5666|5668|5666|5666|5664|241
1759229700000|2025-09-30 10:55:00|5670|5668|5664|5660|5670|5668|5664|5660|1359
1759230000000|2025-09-30 11:00:00|5662|5658|5666|5664|5670|5668|5658|5656|971
1759230300000|2025-09-30 11:05:00|5664|5662|5662|5660|5664|5662|5658|5656|2121
1759230600000|2025-09-30 11:10:00|5660|5658|5664|5660|5664|5662|5658|5656|1320
1759230900000|2025-09-30 11:15:00|5662|5658|5674|5670|5674|5672|5662|5658|364
1759231200000|2025-09-30 11:20:00|5672|5672|5674|5672|5674|5672|5672|5668|101
1759231500000|2025-09-30 11:25:00|5676|5670|5674|5670|5676|5672|5672|5670|606
1759231800000|2025-09-30 11:30:00|5672|5672|5678|5676|5678|5676|5672|5670|266
1759232100000|2025-09-30 11:35:00|5676|5674|5682|5680|5682|5680|5676|5674|952
1759232400000|2025-09-30 11:40:00|5680|5678|5674|5672|5680|5680|5674|5672|703
1759232700000|2025-09-30 11:45:00|5676|5674|5676|5672|5676|5674|5674|5672|618
1759233000000|2025-09-30 11:50:00|5674|5674|5676|5672|5676|5674|5666|5662|219
1759233300000|2025-09-30 11:55:00|5674|5670|5672|5670|5676|5670|5672|5670|603
1759233600000|2025-09-30 12:00:00|5674|5672|5678|5676|5680|5676|5674|5672|841
1759233900000|2025-09-30 12:05:00|5676|5674|5670|5668|5676|5676|5670|5668|626
1759234200000|2025-09-30 12:10:00|5668|5666|5668|5666|5668|5668|5666|5664|302
1759234500000|2025-09-30 12:15:00|5670|5668|5666|5664|5672|5670|5666|5664|490
1759234800000|2025-09-30 12:20:00|5668|5666|5668|5664|5668|5666|5666|5664|2684
1759235100000|2025-09-30 12:25:00|5666|5666|5664|5662|5668|5666|5662|5660|483
1759235400000|2025-09-30 12:30:00|5666|5664|5662|5660|5668|5666|5660|5658|361
1759235700000|2025-09-30 12:35:00|5664|5662|5668|5666|5668|5666|5664|5662|644
1759236000000|2025-09-30 12:40:00|5670|5668|5670|5668|5672|5670|5668|5664|540
1759236300000|2025-09-30 12:45:00|5668|5666|5672|5668|5676|5674|5668|5664|655
1759236600000|2025-09-30 12:50:00|5670|5670|5670|5666|5672|5670|5664|5662|1234
1759236900000|2025-09-30 12:55:00|5668|5664|5656|5654|5670|5664|5654|5652|687
1759237200000|2025-09-30 13:00:00|5658|5656|5658|5656|5658|5656|5658|5654|0
1759237500000|2025-09-30 13:05:00|5656|5654|5662|5658|5662|5658|5654|5652|955
1759237800000|2025-09-30 13:10:00|5664|5660|5660|5658|5664|5662|5660|5658|346
1759238100000|2025-09-30 13:15:00|5658|5656|5658|5656|5658|5656|5654|5652|928
1759238400000|2025-09-30 13:20:00|5660|5658|5660|5658|5660|5658|5656|5654|379
1759238700000|2025-09-30 13:25:00|5662|5660|5664|5662|5666|5664|5662|5660|1066
1759239000000|2025-09-30 13:30:00|5666|5664|5670|5668|5672|5670|5666|5664|1453
1759239300000|2025-09-30 13:35:00|5672|5666|5668|5664|5672|5670|5664|5662|404
1759239600000|2025-09-30 13:40:00|5666|5666|5666|5664|5676|5672|5666|5664|458
1759239900000|2025-09-30 13:45:00|5668|5662|5662|5660|5668|5664|5660|5658|951
1759240200000|2025-09-30 13:50:00|5664|5662|5662|5660|5664|5662|5658|5656|1344
1759240500000|2025-09-30 13:55:00|5664|5662|5662|5660|5664|5662|5662|5660|202
1759240800000|2025-09-30 14:00:00|5664|5658|5658|5656|5666|5662|5658|5656|2193
1759241100000|2025-09-30 14:05:00|5654|5652|5648|5646|5656|5654|5646|5644|3618
1759241400000|2025-09-30 14:10:00|5650|5644|5650|5648|5654|5652|5646|5644|1576
1759241700000|2025-09-30 14:15:00|5648|5646|5642|5640|5652|5650|5640|5638|3469
1759242000000|2025-09-30 14:20:00|5640|5638|5654|5652|5656|5654|5640|5638|2015
1759242300000|2025-09-30 14:25:00|5656|5650|5658|5654|5658|5656|5654|5650|1161
1759242600000|2025-09-30 14:30:00|5656|5656|5658|5656|5658|5656|5654|5652|1228
1759242900000|2025-09-30 14:35:00|5656|5654|5658|5654|5658|5656|5656|5654|930
1759243200000|2025-09-30 14:40:00|5656|5652|5660|5656|5666|5662|5656|5652|1436
1759243500000|2025-09-30 14:45:00|5658|5658|5658|5654|5662|5658|5656|5654|595
1759243800000|2025-09-30 14:50:00|5660|5656|5656|5652|5660|5658|5654|5650|2054
1759244100000|2025-09-30 14:55:00|5658|5654|5654|5652|5658|5656|5654|5652|1706
1759244400000|2025-09-30 15:00:00|5652|5650|5658|5654|5658|5656|5650|5648|1875
1759244700000|2025-09-30 15:05:00|5656|5656|5652|5650|5656|5656|5648|5646|2336
1759245000000|2025-09-30 15:10:00|5650|5648|5650|5648|5654|5652|5650|5648|2512
1759245300000|2025-09-30 15:15:00|5652|5650|5650|5648|5652|5650|5646|5642|2736
1759245600000|2025-09-30 15:20:00|5652|5650|5648|5646|5652|5650|5648|5646|5669
1759245900000|2025-09-30 15:25:00|5646|5644|5650|5646|5652|5650|5644|5642|3534
1759302000000|2025-10-01 07:00:00|5622|5612|5620|5616|5636|5630|5610|5604|1923
1759302300000|2025-10-01 07:05:00|5624|5618|5620|5616|5628|5624|5616|5612|5272
1759302600000|2025-10-01 07:10:00|5618|5614|5588|5586|5624|5620|5588|5586|8934
1759302900000|2025-10-01 07:15:00|5584|5580|5582|5580|5590|5588|5574|5572|4440
1759303200000|2025-10-01 07:20:00|5580|5578|5586|5584|5592|5590|5578|5574|3607
1759303500000|2025-10-01 07:25:00|5584|5582|5578|5576|5584|5582|5568|5564|4632
1759303800000|2025-10-01 07:30:00|5582|5578|5592|5588|5592|5590|5580|5578|5108
1759304100000|2025-10-01 07:35:00|5590|5586|5588|5584|5590|5588|5580|5578|3043
1759304400000|2025-10-01 07:40:00|5584|5580|5598|5594|5600|5598|5584|5580|1508
1759304700000|2025-10-01 07:45:00|5594|5592|5604|5602|5604|5602|5592|5590|2817
1759305000000|2025-10-01 07:50:00|5600|5600|5608|5604|5610|5606|5596|5594|2312
1759305300000|2025-10-01 07:55:00|5606|5602|5610|5606|5612|5608|5606|5602|510
1759305600000|2025-10-01 08:00:00|5608|5604|5610|5608|5610|5608|5602|5600|1292
1759305900000|2025-10-01 08:05:00|5614|5606|5620|5616|5626|5622|5614|5606|2093
1759306200000|2025-10-01 08:10:00|5618|5618|5624|5620|5626|5624|5618|5618|1658
1759306500000|2025-10-01 08:15:00|5626|5622|5616|5614|5630|5628|5616|5614|1892
1759306800000|2025-10-01 08:20:00|5618|5616|5604|5602|5620|5618|5590|5588|12815
1759307100000|2025-10-01 08:25:00|5606|5604|5620|5616|5620|5616|5604|5602|1413
1759307400000|2025-10-01 08:30:00|5618|5614|5618|5614|5622|5618|5612|5610|1462
1759307700000|2025-10-01 08:35:00|5620|5616|5626|5622|5628|5626|5620|5616|1444
1759308000000|2025-10-01 08:40:00|5628|5626|5642|5640|5652|5650|5628|5624|2788
1759308300000|2025-10-01 08:45:00|5644|5638|5648|5646|5650|5648|5638|5636|1217
1759308600000|2025-10-01 08:50:00|5650|5648|5642|5638|5654|5650|5640|5636|847
1759308900000|2025-10-01 08:55:00|5640|5640|5640|5638|5642|5640|5638|5636|529
1759309200000|2025-10-01 09:00:00|5642|5636|5648|5644|5650|5648|5640|5636|1484
1759309500000|2025-10-01 09:05:00|5652|5648|5646|5644|5652|5648|5640|5636|1097
1759309800000|2025-10-01 09:10:00|5648|5642|5656|5652|5656|5652|5646|5642|174
1759310100000|2025-10-01 09:15:00|5654|5650|5656|5654|5656|5654|5652|5648|872
1759310400000|2025-10-01 09:20:00|5658|5656|5658|5656|5658|5656|5656|5652|870
1759310700000|2025-10-01 09:25:00|5656|5652|5664|5660|5664|5660|5650|5648|730
1759311000000|2025-10-01 09:30:00|5662|5662|5670|5666|5670|5668|5658|5656|1203
1759311300000|2025-10-01 09:35:00|5672|5668|5674|5672|5676|5674|5670|5666|678
1759311600000|2025-10-01 09:40:00|5672|5670|5672|5670|5672|5670|5666|5664|336
1759311900000|2025-10-01 09:45:00|5674|5668|5676|5672|5678|5676|5672|5668|768
1759312200000|2025-10-01 09:50:00|5674|5674|5676|5672|5676|5674|5672|5670|717
1759312500000|2025-10-01 09:55:00|5678|5674|5670|5666|5678|5676|5666|5662|618
1759312800000|2025-10-01 10:00:00|5672|5668|5668|5666|5672|5668|5666|5662|1030
1759313100000|2025-10-01 10:05:00|5670|5668|5666|5664|5674|5672|5666|5664|1163
1759313400000|2025-10-01 10:10:00|5668|5666|5666|5662|5670|5668|5664|5662|95
1759313700000|2025-10-01 10:15:00|5664|5664|5664|5662|5668|5666|5664|5660|587
1759314000000|2025-10-01 10:20:00|5666|5664|5664|5662|5672|5670|5662|5660|1150
1759314300000|2025-10-01 10:25:00|5662|5660|5656|5654|5662|5660|5654|5652|339
1759314600000|2025-10-01 10:30:00|5654|5652|5650|5648|5656|5654|5650|5648|513
1759314900000|2025-10-01 10:35:00|5652|5650|5652|5650|5658|5656|5652|5648|872
1759315200000|2025-10-01 10:40:00|5654|5648|5656|5654|5656|5654|5648|5646|569
1759315500000|2025-10-01 10:45:00|5654|5652|5664|5660|5664|5662|5654|5652|1265
1759315800000|2025-10-01 10:50:00|5662|5662|5656|5654|5668|5664|5656|5654|914
1759316100000|2025-10-01 10:55:00|5658|5656|5658|5656|5660|5658|5656|5654|716
1759316400000|2025-10-01 11:00:00|5660|5658|5652|5648|5660|5658|5650|5648|2817
1759316700000|2025-10-01 11:05:00|5654|5650|5652|5648|5654|5652|5650|5646|858
1759317000000|2025-10-01 11:10:00|5650|5650|5662|5660|5664|5662|5650|5648|908
1759317300000|2025-10-01 11:15:00|5664|5658|5684|5682|5686|5682|5662|5658|1421
1759317600000|2025-10-01 11:20:00|5682|5680|5678|5676|5686|5682|5678|5676|944
1759317900000|2025-10-01 11:25:00|5680|5678|5690|5686|5690|5686|5678|5676|3493
1759318200000|2025-10-01 11:30:00|5688|5688|5698|5696|5698|5696|5688|5684|756
1759318500000|2025-10-01 11:35:00|5696|5694|5698|5696|5700|5698|5690|5688|325
1759318800000|2025-10-01 11:40:00|5700|5698|5696|5694|5700|5698|5694|5690|887
1759319100000|2025-10-01 11:45:00|5694|5692|5692|5690|5696|5694|5692|5690|400
1759319400000|2025-10-01 11:50:00|5690|5688|5698|5696|5700|5698|5690|5688|1329
1759319700000|2025-10-01 11:55:00|5696|5694|5686|5684|5698|5696|5684|5680|1576
1759320000000|2025-10-01 12:00:00|5688|5686|5678|5674|5688|5686|5676|5674|863
1759320300000|2025-10-01 12:05:00|5676|5672|5672|5670|5678|5676|5672|5668|821
1759320600000|2025-10-01 12:10:00|5674|5672|5674|5670|5674|5672|5670|5668|457
1759320900000|2025-10-01 12:15:00|5676|5674|5666|5664|5676|5674|5664|5660|841
1759321200000|2025-10-01 12:20:00|5668|5666|5664|5662|5670|5668|5662|5660|590
1759321500000|2025-10-01 12:25:00|5662|5660|5658|5654|5664|5662|5656|5654|1337
1759321800000|2025-10-01 12:30:00|5660|5656|5652|5650|5660|5656|5650|5646|1618
1759322100000|2025-10-01 12:35:00|5654|5652|5662|5660|5666|5664|5654|5652|1344
1759322400000|2025-10-01 12:40:00|5664|5662|5666|5664|5666|5664|5662|5660|1861
1759322700000|2025-10-01 12:45:00|5668|5662|5672|5668|5674|5670|5668|5662|1021
1759323000000|2025-10-01 12:50:00|5670|5666|5668|5666|5672|5668|5668|5664|585
1759323300000|2025-10-01 12:55:00|5670|5668|5672|5670|5672|5670|5668|5666|240
1759323600000|2025-10-01 13:00:00|5674|5672|5672|5668|5676|5674|5670|5668|959
1759323900000|2025-10-01 13:05:00|5674|5670|5670|5668|5674|5670|5668|5666|663
1759324200000|2025-10-01 13:10:00|5672|5670|5676|5674|5676|5674|5670|5668|185
1759324500000|2025-10-01 13:15:00|5674|5672|5672|5670|5676|5672|5670|5668|401
1759324800000|2025-10-01 13:20:00|5674|5672|5678|5676|5678|5676|5674|5672|238
1759325100000|2025-10-01 13:25:00|5680|5678|5690|5688|5690|5688|5680|5678|304
1759325400000|2025-10-01 13:30:00|5692|5690|5704|5702|5706|5704|5692|5690|2681
1759325700000|2025-10-01 13:35:00|5706|5700|5698|5696|5706|5702|5690|5686|3468
1759326000000|2025-10-01 13:40:00|5696|5694|5698|5694|5702|5698|5696|5692|1404
1759326300000|2025-10-01 13:45:00|5696|5692|5688|5686|5700|5698|5688|5686|688
1759326600000|2025-10-01 13:50:00|5690|5684|5692|5688|5696|5694|5686|5682|1205
1759326900000|2025-10-01 13:55:00|5690|5686|5686|5682|5692|5686|5678|5676|1888
1759327200000|2025-10-01 14:00:00|5690|5686|5694|5692|5698|5696|5684|5680|1305
1759327500000|2025-10-01 14:05:00|5696|5694|5690|5686|5696|5694|5688|5686|3378
1759327800000|2025-10-01 14:10:00|5692|5688|5694|5692|5694|5692|5688|5686|517
1759328100000|2025-10-01 14:15:00|5696|5690|5690|5686|5698|5696|5688|5686|1362
1759328400000|2025-10-01 14:20:00|5688|5684|5688|5686|5690|5686|5684|5682|818
1759328700000|2025-10-01 14:25:00|5690|5688|5690|5688|5690|5688|5688|5686|902
1759329000000|2025-10-01 14:30:00|5688|5686|5684|5682|5688|5686|5680|5678|730
1759329300000|2025-10-01 14:35:00|5680|5680|5674|5672|5682|5682|5672|5670|516
1759329600000|2025-10-01 14:40:00|5672|5670|5660|5656|5672|5670|5658|5654|2953
1759329900000|2025-10-01 14:45:00|5662|5658|5662|5660|5666|5662|5660|5658|1546
1759330200000|2025-10-01 14:50:00|5664|5662|5666|5664|5666|5664|5662|5658|542
1759330500000|2025-10-01 14:55:00|5668|5666|5674|5672|5674|5672|5668|5666|1377
1759330800000|2025-10-01 15:00:00|5676|5674|5680|5678|5680|5678|5676|5674|1378
1759331100000|2025-10-01 15:05:00|5678|5676|5674|5672|5680|5678|5670|5668|800
1759331400000|2025-10-01 15:10:00|5676|5674|5676|5672|5676|5674|5672|5670|1482
1759331700000|2025-10-01 15:15:00|5674|5674|5678|5676|5678|5676|5672|5668|1704
1759332000000|2025-10-01 15:20:00|5680|5678|5680|5678|5680|5678|5676|5674|2220
1759332300000|2025-10-01 15:25:00|5682|5680|5684|5680|5692|5688|5680|5678|2088
1759388400000|2025-10-02 07:00:00|5732|5722|5738|5734|5750|5748|5732|5720|1042
1759388700000|2025-10-02 07:05:00|5740|5736|5726|5722|5740|5736|5716|5712|2637
1759389000000|2025-10-02 07:10:00|5724|5720|5710|5708|5734|5730|5704|5702|2615
1759389300000|2025-10-02 07:15:00|5708|5706|5694|5690|5710|5706|5690|5688|2218
1759389600000|2025-10-02 07:20:00|5692|5688|5708|5704|5714|5710|5692|5688|5659
1759389900000|2025-10-02 07:25:00|5710|5706|5710|5706|5718|5716|5704|5702|1913
1759390200000|2025-10-02 07:30:00|5712|5708|5722|5718|5728|5724|5708|5704|1564
1759390500000|2025-10-02 07:35:00|5720|5716|5720|5718|5724|5722|5712|5710|884
1759390800000|2025-10-02 07:40:00|5722|5716|5726|5722|5726|5724|5720|5716|805
1759391100000|2025-10-02 07:45:00|5722|5724|5728|5724|5732|5728|5720|5718|497
1759391400000|2025-10-02 07:50:00|5726|5722|5724|5720|5730|5728|5720|5716|1259
1759391700000|2025-10-02 07:55:00|5720|5718|5724|5722|5724|5722|5716|5714|607
1759392000000|2025-10-02 08:00:00|5728|5726|5742|5738|5742|5740|5724|5720|2163
1759392300000|2025-10-02 08:05:00|5740|5736|5732|5728|5740|5736|5728|5724|905
1759392600000|2025-10-02 08:10:00|5734|5732|5738|5736|5738|5736|5732|5730|1069
1759392900000|2025-10-02 08:15:00|5740|5738|5736|5734|5740|5738|5730|5728|869
1759393200000|2025-10-02 08:20:00|5734|5732|5730|5728|5738|5736|5728|5726|789
1759393500000|2025-10-02 08:25:00|5732|5726|5732|5728|5736|5732|5726|5724|639
1759393800000|2025-10-02 08:30:00|5734|5730|5714|5710|5734|5732|5714|5710|979
1759394100000|2025-10-02 08:35:00|5712|5708|5714|5710|5720|5718|5710|5708|1285
1759394400000|2025-10-02 08:40:00|5716|5712|5728|5726|5734|5730|5714|5712|1875
1759394700000|2025-10-02 08:45:00|5730|5728|5728|5724|5734|5732|5726|5722|1153
1759395000000|2025-10-02 08:50:00|5726|5722|5730|5726|5730|5726|5722|5720|922
1759395300000|2025-10-02 08:55:00|5728|5728|5734|5730|5734|5732|5728|5726|1113
1759395600000|2025-10-02 09:00:00|5732|5728|5742|5740|5742|5740|5730|5728|814
1759395900000|2025-10-02 09:05:00|5740|5738|5736|5734|5744|5740|5734|5730|824
1759396200000|2025-10-02 09:10:00|5738|5736|5738|5736|5744|5740|5734|5732|1141
1759396500000|2025-10-02 09:15:00|5740|5738|5742|5740|5748|5746|5736|5734|1672
1759396800000|2025-10-02 09:20:00|5744|5742|5756|5752|5756|5754|5744|5742|2409
1759397100000|2025-10-02 09:25:00|5754|5754|5756|5754|5760|5758|5752|5750|1764
1759397400000|2025-10-02 09:30:00|5760|5758|5754|5752|5762|5760|5752|5750|2324
1759397700000|2025-10-02 09:35:00|5752|5750|5744|5742|5752|5750|5730|5728|3237
1759398000000|2025-10-02 09:40:00|5742|5740|5744|5742|5746|5744|5740|5738|1320
1759398300000|2025-10-02 09:45:00|5746|5744|5748|5746|5754|5750|5740|5738|2438
1759398600000|2025-10-02 09:50:00|5750|5748|5748|5746|5754|5752|5748|5746|2112
1759398900000|2025-10-02 09:55:00|5750|5748|5754|5752|5760|5758|5750|5748|1449
1759399200000|2025-10-02 10:00:00|5752|5750|5756|5754|5758|5754|5748|5746|1692
1759399500000|2025-10-02 10:05:00|5758|5752|5748|5744|5758|5752|5746|5744|1423
1759399800000|2025-10-02 10:10:00|5746|5742|5752|5750|5752|5750|5746|5742|1756
1759400100000|2025-10-02 10:15:00|5750|5746|5748|5746|5750|5748|5742|5740|742
1759400400000|2025-10-02 10:20:00|5746|5744|5748|5746|5750|5748|5744|5742|322
1759400700000|2025-10-02 10:25:00|5750|5748|5748|5746|5750|5748|5746|5742|830
1759401000000|2025-10-02 10:30:00|5750|5748|5750|5746|5750|5748|5746|5742|980
1759401300000|2025-10-02 10:35:00|5752|5748|5750|5746|5752|5750|5748|5746|572
1759401600000|2025-10-02 10:40:00|5752|5748|5754|5750|5754|5750|5748|5746|327
1759401900000|2025-10-02 10:45:00|5756|5752|5758|5754|5760|5756|5756|5752|674
1759402200000|2025-10-02 10:50:00|5760|5756|5768|5764|5768|5764|5760|5756|655
1759402500000|2025-10-02 10:55:00|5766|5766|5768|5766|5770|5768|5766|5764|1330
1759402800000|2025-10-02 11:00:00|5766|5764|5760|5756|5768|5764|5758|5756|564
1759403100000|2025-10-02 11:05:00|5758|5758|5746|5744|5758|5758|5746|5744|509
1759403400000|2025-10-02 11:10:00|5748|5746|5750|5746|5752|5750|5746|5742|736
1759403700000|2025-10-02 11:15:00|5748|5744|5756|5754|5758|5754|5748|5744|329
1759404000000|2025-10-02 11:20:00|5758|5752|5758|5754|5758|5756|5756|5752|293
1759404300000|2025-10-02 11:25:00|5756|5756|5756|5752|5758|5756|5754|5752|621
1759404600000|2025-10-02 11:30:00|5758|5754|5762|5758|5762|5758|5756|5754|339
1759404900000|2025-10-02 11:35:00|5760|5760|5756|5752|5762|5760|5752|5748|1473
1759405200000|2025-10-02 11:40:00|5754|5754|5748|5746|5754|5754|5748|5746|996
1759405500000|2025-10-02 11:45:00|5746|5744|5746|5744|5750|5748|5742|5740|1513
1759405800000|2025-10-02 11:50:00|5748|5742|5746|5744|5748|5744|5740|5738|605
1759406100000|2025-10-02 11:55:00|5744|5742|5740|5736|5744|5742|5736|5734|1805
1759406400000|2025-10-02 12:00:00|5738|5738|5736|5734|5740|5738|5734|5732|1119
1759406700000|2025-10-02 12:05:00|5734|5732|5740|5738|5744|5742|5734|5732|982
1759407000000|2025-10-02 12:10:00|5738|5736|5746|5742|5746|5742|5736|5734|272
1759407300000|2025-10-02 12:15:00|5744|5740|5750|5748|5750|5748|5744|5740|1684
1759407600000|2025-10-02 12:20:00|5752|5750|5752|5750|5754|5752|5750|5748|336
1759407900000|2025-10-02 12:25:00|5754|5752|5752|5748|5754|5752|5750|5748|293
1759408200000|2025-10-02 12:30:00|5754|5750|5758|5754|5758|5756|5752|5750|2718
1759408500000|2025-10-02 12:35:00|5756|5756|5750|5748|5758|5756|5750|5748|1242
1759408800000|2025-10-02 12:40:00|5748|5746|5742|5740|5748|5746|5738|5736|965
1759409100000|2025-10-02 12:45:00|5740|5738|5744|5742|5750|5748|5740|5738|1632
1759409400000|2025-10-02 12:50:00|5746|5740|5742|5740|5750|5746|5742|5740|1652
1759409700000|2025-10-02 12:55:00|5740|5738|5732|5730|5740|5738|5728|5726|1095
1759410000000|2025-10-02 13:00:00|5734|5732|5732|5730|5736|5734|5726|5724|1652
1759410300000|2025-10-02 13:05:00|5734|5732|5722|5720|5734|5732|5720|5718|875
1759410600000|2025-10-02 13:10:00|5720|5718|5712|5710|5720|5718|5712|5710|1315
1759410900000|2025-10-02 13:15:00|5714|5712|5720|5718|5720|5718|5712|5710|339
1759411200000|2025-10-02 13:20:00|5722|5720|5722|5720|5726|5722|5716|5714|1252
1759411500000|2025-10-02 13:25:00|5724|5722|5714|5712|5724|5722|5712|5710|1249
1759411800000|2025-10-02 13:30:00|5718|5714|5714|5710|5726|5722|5708|5706|1183
1759412100000|2025-10-02 13:35:00|5716|5714|5702|5700|5718|5716|5702|5700|1347
1759412400000|2025-10-02 13:40:00|5700|5698|5682|5678|5700|5698|5678|5676|4474
1759412700000|2025-10-02 13:45:00|5684|5680|5698|5694|5698|5696|5684|5680|896
1759413000000|2025-10-02 13:50:00|5696|5692|5696|5692|5698|5696|5688|5686|1384
1759413300000|2025-10-02 13:55:00|5694|5694|5686|5684|5698|5694|5686|5684|2112
1759413600000|2025-10-02 14:00:00|5684|5682|5690|5686|5696|5694|5684|5682|3977
1759413900000|2025-10-02 14:05:00|5688|5688|5686|5684|5692|5688|5684|5682|2602
1759414200000|2025-10-02 14:10:00|5688|5686|5688|5684|5690|5688|5686|5682|2132
1759414500000|2025-10-02 14:15:00|5690|5686|5680|5678|5692|5690|5676|5674|2863
1759414800000|2025-10-02 14:20:00|5682|5680|5686|5684|5688|5684|5678|5676|2077
1759415100000|2025-10-02 14:25:00|5688|5686|5694|5690|5694|5692|5688|5686|2696
1759415400000|2025-10-02 14:30:00|5692|5692|5698|5694|5700|5698|5692|5692|1606
1759415700000|2025-10-02 14:35:00|5700|5696|5696|5694|5702|5700|5696|5694|1232
1759416000000|2025-10-02 14:40:00|5694|5692|5692|5688|5698|5696|5690|5688|1128
1759416300000|2025-10-02 14:45:00|5694|5690|5690|5688|5694|5692|5688|5686|2476
1759416600000|2025-10-02 14:50:00|5688|5686|5682|5680|5692|5690|5682|5680|3262
1759416900000|2025-10-02 14:55:00|5680|5678|5680|5678|5684|5682|5680|5678|1940
1759417200000|2025-10-02 15:00:00|5678|5676|5676|5674|5682|5680|5674|5672|2459
1759417500000|2025-10-02 15:05:00|5678|5676|5690|5686|5690|5688|5678|5676|2291
1759417800000|2025-10-02 15:10:00|5688|5688|5682|5680|5696|5694|5682|5680|1182
1759418100000|2025-10-02 15:15:00|5680|5678|5676|5674|5682|5680|5674|5672|1667
1759418400000|2025-10-02 15:20:00|5674|5672|5680|5678|5680|5678|5672|5670|4299
1759418700000|2025-10-02 15:25:00|5678|5676|5686|5682|5686|5684|5678|5676|1426
1759474800000|2025-10-03 07:00:00|5710|5702|5738|5736|5748|5744|5710|5702|5052
1759475100000|2025-10-03 07:05:00|5736|5732|5772|5768|5772|5768|5730|5726|3206
1759475400000|2025-10-03 07:10:00|5770|5770|5766|5762|5778|5776|5764|5760|1825
1759475700000|2025-10-03 07:15:00|5770|5760|5742|5738|5770|5766|5742|5738|2122
1759476000000|2025-10-03 07:20:00|5740|5734|5752|5748|5756|5752|5736|5734|707
1759476300000|2025-10-03 07:25:00|5750|5750|5758|5754|5758|5756|5746|5744|386
1759476600000|2025-10-03 07:30:00|5756|5756|5746|5742|5756|5756|5740|5736|833
1759476900000|2025-10-03 07:35:00|5740|5738|5730|5726|5748|5744|5730|5726|2100
1759477200000|2025-10-03 07:40:00|5728|5724|5730|5728|5742|5740|5728|5724|2184
1759477500000|2025-10-03 07:45:00|5728|5724|5736|5734|5738|5736|5728|5724|1860
1759477800000|2025-10-03 07:50:00|5738|5736|5720|5716|5738|5736|5716|5712|1339
1759478100000|2025-10-03 07:55:00|5718|5714|5722|5720|5724|5720|5710|5708|847
1759478400000|2025-10-03 08:00:00|5724|5722|5720|5718|5728|5724|5718|5716|798
1759478700000|2025-10-03 08:05:00|5722|5720|5718|5716|5722|5720|5712|5710|1013
1759479000000|2025-10-03 08:10:00|5716|5714|5726|5722|5728|5724|5716|5714|372
1759479300000|2025-10-03 08:15:00|5724|5720|5718|5716|5726|5722|5716|5712|395
1759479600000|2025-10-03 08:20:00|5720|5718|5724|5722|5726|5724|5720|5716|472
1759479900000|2025-10-03 08:25:00|5726|5724|5724|5722|5728|5726|5722|5720|229
1759480200000|2025-10-03 08:30:00|5726|5720|5734|5730|5734|5732|5720|5718|626
1759480500000|2025-10-03 08:35:00|5732|5732|5740|5738|5740|5738|5732|5730|455
1759480800000|2025-10-03 08:40:00|5738|5736|5734|5730|5740|5738|5732|5728|72
1759481100000|2025-10-03 08:45:00|5732|5726|5732|5730|5732|5730|5728|5724|468
1759481400000|2025-10-03 08:50:00|5730|5728|5728|5726|5730|5730|5722|5720|992
1759481700000|2025-10-03 08:55:00|5726|5724|5732|5728|5732|5730|5726|5724|597
1759482000000|2025-10-03 09:00:00|5730|5730|5728|5726|5736|5732|5726|5722|445
1759482300000|2025-10-03 09:05:00|5726|5722|5730|5726|5734|5732|5726|5722|893
1759482600000|2025-10-03 09:10:00|5728|5724|5730|5726|5730|5726|5726|5724|522
1759482900000|2025-10-03 09:15:00|5726|5724|5730|5726|5730|5726|5726|5724|241
1759483200000|2025-10-03 09:20:00|5728|5724|5726|5724|5728|5726|5726|5724|129
1759483500000|2025-10-03 09:25:00|5724|5722|5728|5726|5730|5728|5724|5722|271
1759483800000|2025-10-03 09:30:00|5730|5728|5730|5728|5730|5728|5728|5726|746
1759484100000|2025-10-03 09:35:00|5728|5726|5732|5730|5734|5732|5728|5726|1164
1759484400000|2025-10-03 09:40:00|5734|5726|5726|5722|5734|5728|5726|5722|1156
1759484700000|2025-10-03 09:45:00|5724|5720|5732|5728|5732|5728|5720|5718|1760
1759485000000|2025-10-03 09:50:00|5730|5726|5722|5718|5730|5728|5722|5718|3579
1759485300000|2025-10-03 09:55:00|5718|5714|5726|5722|5726|5722|5718|5714|1926
1759485600000|2025-10-03 10:00:00|5724|5720|5724|5720|5728|5724|5720|5718|1672
1759485900000|2025-10-03 10:05:00|5722|5722|5724|5722|5726|5724|5722|5720|645
1759486200000|2025-10-03 10:10:00|5726|5724|5728|5726|5728|5726|5724|5722|71
1759486500000|2025-10-03 10:15:00|5730|5728|5736|5732|5736|5732|5730|5728|332
1759486800000|2025-10-03 10:20:00|5734|5734|5736|5732|5736|5734|5734|5732|320
1759487100000|2025-10-03 10:25:00|5734|5730|5738|5734|5738|5736|5732|5730|1041
1759487400000|2025-10-03 10:30:00|5740|5736|5738|5736|5740|5738|5738|5736|277
1759487700000|2025-10-03 10:35:00|5740|5734|5738|5734|5740|5736|5736|5734|371
1759488000000|2025-10-03 10:40:00|5736|5732|5734|5730|5736|5734|5734|5730|501
1759488300000|2025-10-03 10:45:00|5732|5728|5724|5722|5732|5728|5724|5722|307
1759488600000|2025-10-03 10:50:00|5726|5724|5730|5728|5730|5728|5724|5722|497
1759488900000|2025-10-03 10:55:00|5732|5726|5736|5732|5736|5732|5730|5726|167
1759489200000|2025-10-03 11:00:00|5734|5730|5730|5726|5736|5732|5728|5726|146
1759489500000|2025-10-03 11:05:00|5728|5724|5728|5726|5734|5732|5726|5724|598
1759489800000|2025-10-03 11:10:00|5726|5724|5698|5696|5728|5726|5676|5674|7269
1759490100000|2025-10-03 11:15:00|5702|5698|5700|5696|5710|5706|5690|5688|4109
1759490400000|2025-10-03 11:20:00|5702|5700|5702|5700|5712|5708|5698|5696|5747
1759490700000|2025-10-03 11:25:00|5704|5702|5692|5688|5704|5702|5690|5688|936
1759491000000|2025-10-03 11:30:00|5694|5690|5684|5680|5696|5694|5672|5670|2676
1759491300000|2025-10-03 11:35:00|5682|5682|5674|5670|5690|5686|5662|5658|2884
1759491600000|2025-10-03 11:40:00|5676|5672|5668|5666|5678|5676|5668|5664|1467
1759491900000|2025-10-03 11:45:00|5666|5664|5646|5642|5666|5664|5644|5642|1702
1759492200000|2025-10-03 11:50:00|5642|5638|5646|5644|5650|5646|5638|5636|7184
1759492500000|2025-10-03 11:55:00|5644|5642|5652|5650|5652|5650|5638|5636|3139
1759492800000|2025-10-03 12:00:00|5654|5652|5658|5656|5662|5660|5650|5648|1067
1759493100000|2025-10-03 12:05:00|5660|5658|5664|5662|5664|5662|5658|5654|1642
1759493400000|2025-10-03 12:10:00|5666|5664|5662|5658|5666|5664|5662|5658|1064
1759493700000|2025-10-03 12:15:00|5660|5660|5664|5662|5674|5672|5660|5658|981
1759494000000|2025-10-03 12:20:00|5662|5660|5662|5660|5662|5660|5654|5652|1352
1759494300000|2025-10-03 12:25:00|5664|5662|5666|5664|5668|5666|5662|5660|974
1759494600000|2025-10-03 12:30:00|5664|5662|5676|5674|5676|5674|5662|5660|1514
1759494900000|2025-10-03 12:35:00|5678|5676|5678|5676|5678|5676|5670|5666|1722
1759495200000|2025-10-03 12:40:00|5676|5674|5678|5676|5678|5676|5676|5672|1011
1759495500000|2025-10-03 12:45:00|5682|5678|5680|5678|5682|5680|5672|5670|830
1759495800000|2025-10-03 12:50:00|5678|5676|5680|5678|5680|5678|5676|5672|1974
1759496100000|2025-10-03 12:55:00|5682|5676|5680|5678|5682|5680|5678|5676|573
1759496400000|2025-10-03 13:00:00|5682|5680|5682|5678|5684|5682|5680|5678|526
1759496700000|2025-10-03 13:05:00|5680|5680|5682|5680|5686|5684|5680|5678|329
1759497000000|2025-10-03 13:10:00|5680|5678|5684|5682|5686|5684|5680|5678|922
1759497300000|2025-10-03 13:15:00|5682|5680|5684|5682|5686|5684|5682|5680|395
1759497600000|2025-10-03 13:20:00|5682|5680|5682|5678|5682|5680|5678|5676|423
1759497900000|2025-10-03 13:25:00|5684|5680|5692|5690|5692|5690|5682|5680|1122
1759498200000|2025-10-03 13:30:00|5694|5688|5688|5684|5694|5688|5676|5672|1780
1759498500000|2025-10-03 13:35:00|5686|5682|5696|5692|5696|5694|5684|5680|1649
1759498800000|2025-10-03 13:40:00|5694|5690|5688|5686|5696|5694|5688|5686|1357
1759499100000|2025-10-03 13:45:00|5686|5684|5678|5674|5688|5686|5678|5674|100
1759499400000|2025-10-03 13:50:00|5676|5676|5680|5678|5684|5682|5676|5674|788
1759499700000|2025-10-03 13:55:00|5678|5676|5680|5676|5680|5678|5676|5672|949
1759500000000|2025-10-03 14:00:00|5682|5678|5670|5666|5682|5680|5670|5666|2061
1759500300000|2025-10-03 14:05:00|5668|5664|5672|5670|5672|5670|5660|5658|2510
1759500600000|2025-10-03 14:10:00|5674|5672|5680|5678|5680|5678|5670|5668|1241
1759500900000|2025-10-03 14:15:00|5678|5676|5672|5668|5678|5676|5668|5666|2304
1759501200000|2025-10-03 14:20:00|5670|5666|5674|5670|5674|5672|5666|5662|2710
1759501500000|2025-10-03 14:25:00|5676|5672|5678|5674|5678|5676|5674|5670|728
1759501800000|2025-10-03 14:30:00|5676|5672|5674|5670|5678|5676|5672|5670|1566
1759502100000|2025-10-03 14:35:00|5672|5668|5664|5660|5674|5672|5662|5660|2395
1759502400000|2025-10-03 14:40:00|5662|5662|5658|5656|5664|5662|5658|5656|2018
1759502700000|2025-10-03 14:45:00|5656|5654|5668|5666|5668|5666|5656|5654|2913
1759503000000|2025-10-03 14:50:00|5666|5664|5672|5670|5674|5672|5666|5662|2316
1759503300000|2025-10-03 14:55:00|5670|5668|5672|5670|5672|5670|5668|5666|2296
1759503600000|2025-10-03 15:00:00|5670|5668|5674|5672|5674|5672|5670|5666|1380
1759503900000|2025-10-03 15:05:00|5676|5670|5668|5666|5676|5670|5666|5664|1180
1759504200000|2025-10-03 15:10:00|5670|5668|5674|5672|5674|5672|5668|5666|1396
1759504500000|2025-10-03 15:15:00|5672|5670|5672|5670|5674|5672|5670|5668|953
1759504800000|2025-10-03 15:20:00|5670|5668|5662|5660|5672|5670|5662|5660|1492
1759505100000|2025-10-03 15:25:00|5664|5662|5678|5674|5678|5674|5662|5660|4822
1759734000000|2025-10-06 07:00:00|5578|5570|5518|5512|5578|5570|5478|5474|15124
1759734300000|2025-10-06 07:05:00|5516|5514|5536|5534|5556|5552|5506|5502|9141
1759734600000|2025-10-06 07:10:00|5534|5530|5524|5522|5546|5542|5510|5504|9378
1759734900000|2025-10-06 07:15:00|5520|5520|5502|5498|5520|5522|5494|5490|11352
1759735200000|2025-10-06 07:20:00|5500|5496|5506|5502|5524|5522|5494|5490|6221
1759735500000|2025-10-06 07:25:00|5504|5500|5498|5496|5512|5510|5496|5494|4147
1759735800000|2025-10-06 07:30:00|5500|5498|5492|5490|5500|5498|5488|5486|5868
1759736100000|2025-10-06 07:35:00|5490|5488|5484|5482|5494|5492|5464|5462|8008
1759736400000|2025-10-06 07:40:00|5482|5480|5412|5406|5482|5480|5356|5342|31625
1759736700000|2025-10-06 07:45:00|5414|5412|5362|5358|5418|5414|5354|5352|17912
1759737000000|2025-10-06 07:50:00|5364|5360|5326|5320|5364|5362|5322|5320|23840
1759737300000|2025-10-06 07:55:00|5318|5316|5290|5286|5326|5322|5282|5280|17715
1759737600000|2025-10-06 08:00:00|5288|5288|5294|5290|5304|5300|5276|5272|13353
1759737900000|2025-10-06 08:05:00|5292|5292|5314|5310|5340|5336|5290|5286|13400
1759738200000|2025-10-06 08:10:00|5316|5312|5284|5282|5344|5342|5284|5280|9103
1759738500000|2025-10-06 08:15:00|5282|5278|5250|5246|5282|5280|5234|5230|17397
1759738800000|2025-10-06 08:20:00|5248|5244|5278|5274|5306|5302|5246|5242|12727
1759739100000|2025-10-06 08:25:00|5276|5272|5258|5254|5276|5274|5250|5248|9992
1759739400000|2025-10-06 08:30:00|5260|5256|5320|5318|5328|5324|5258|5254|31469
1759739700000|2025-10-06 08:35:00|5322|5320|5322|5320|5338|5336|5316|5312|6470
1759740000000|2025-10-06 08:40:00|5320|5318|5344|5342|5350|5348|5320|5316|8989
1759740300000|2025-10-06 08:45:00|5342|5338|5336|5332|5348|5346|5324|5320|4562
1759740600000|2025-10-06 08:50:00|5338|5334|5354|5352|5360|5358|5338|5334|5841
1759740900000|2025-10-06 08:55:00|5358|5356|5370|5364|5378|5374|5354|5352|6091
1759741200000|2025-10-06 09:00:00|5368|5362|5378|5376|5388|5386|5362|5356|7529
1759741500000|2025-10-06 09:05:00|5376|5374|5376|5374|5380|5378|5364|5360|8875
1759741800000|2025-10-06 09:10:00|5374|5370|5346|5344|5374|5372|5336|5334|7444
1759742100000|2025-10-06 09:15:00|5350|5346|5346|5344|5358|5356|5342|5338|4302
1759742400000|2025-10-06 09:20:00|5344|5342|5348|5346|5354|5352|5338|5336|4864
1759742700000|2025-10-06 09:25:00|5346|5344|5346|5344|5352|5350|5342|5340|8088
1759743000000|2025-10-06 09:30:00|5348|5346|5342|5340|5350|5348|5336|5334|6651
1759743300000|2025-10-06 09:35:00|5344|5342|5334|5332|5346|5342|5334|5332|4036
1759743600000|2025-10-06 09:40:00|5332|5330|5318|5316|5344|5342|5318|5314|5096
1759743900000|2025-10-06 09:45:00|5316|5314|5320|5316|5324|5320|5302|5300|8390
1759744200000|2025-10-06 09:50:00|5322|5318|5320|5318|5326|5322|5312|5308|5194
1759744500000|2025-10-06 09:55:00|5318|5316|5320|5318|5330|5326|5312|5310|4490
1759744800000|2025-10-06 10:00:00|5318|5316|5330|5328|5330|5328|5318|5316|2746
1759745100000|2025-10-06 10:05:00|5328|5326|5338|5336|5340|5338|5328|5326|4373
1759745400000|2025-10-06 10:10:00|5340|5334|5360|5358|5362|5358|5334|5332|3671
1759745700000|2025-10-06 10:15:00|5358|5356|5356|5354|5360|5358|5356|5352|2528
1759746000000|2025-10-06 10:20:00|5358|5356|5378|5376|5378|5376|5358|5356|1826
1759746300000|2025-10-06 10:25:00|5376|5374|5372|5370|5378|5376|5370|5368|2661
1759746600000|2025-10-06 10:30:00|5370|5368|5366|5362|5374|5372|5364|5362|2165
1759746900000|2025-10-06 10:35:00|5364|5364|5358|5354|5366|5364|5354|5352|2301
1759747200000|2025-10-06 10:40:00|5356|5352|5352|5348|5360|5358|5352|5348|1686
1759747500000|2025-10-06 10:45:00|5350|5344|5334|5332|5350|5344|5330|5328|3795
1759747800000|2025-10-06 10:50:00|5332|5328|5328|5324|5342|5340|5326|5324|3395
1759748100000|2025-10-06 10:55:00|5326|5326|5352|5348|5352|5350|5326|5324|2981
1759748400000|2025-10-06 11:00:00|5354|5350|5358|5354|5364|5362|5350|5348|3936
1759748700000|2025-10-06 11:05:00|5360|5356|5378|5376|5382|5380|5358|5356|3253
1759749000000|2025-10-06 11:10:00|5380|5378|5372|5370|5388|5384|5372|5370|3766
1759749300000|2025-10-06 11:15:00|5376|5374|5396|5394|5400|5398|5372|5370|7095
1759749600000|2025-10-06 11:20:00|5392|5390|5396|5392|5396|5394|5390|5386|2592
1759749900000|2025-10-06 11:25:00|5398|5394|5412|5410|5412|5410|5398|5392|1776
1759750200000|2025-10-06 11:30:00|5414|5412|5430|5426|5430|5428|5412|5408|5056
1759750500000|2025-10-06 11:35:00|5428|5428|5410|5408|5430|5428|5410|5406|4168
1759750800000|2025-10-06 11:40:00|5408|5406|5404|5400|5414|5412|5402|5400|2444
1759751100000|2025-10-06 11:45:00|5402|5402|5402|5400|5404|5402|5398|5396|2228
1759751400000|2025-10-06 11:50:00|5400|5398|5398|5396|5406|5402|5390|5386|2427
1759751700000|2025-10-06 11:55:00|5400|5398|5392|5390|5400|5398|5388|5386|2255
1759752000000|2025-10-06 12:00:00|5394|5392|5394|5392|5396|5394|5386|5382|2151
1759752300000|2025-10-06 12:05:00|5392|5390|5400|5396|5400|5396|5386|5384|1965
1759752600000|2025-10-06 12:10:00|5398|5394|5398|5396|5408|5406|5394|5392|2974
1759752900000|2025-10-06 12:15:00|5400|5398|5394|5392|5400|5398|5392|5388|1782
1759753200000|2025-10-06 12:20:00|5392|5390|5390|5386|5392|5390|5380|5378|2931
1759753500000|2025-10-06 12:25:00|5392|5388|5392|5388|5398|5396|5390|5386|2470
1759753800000|2025-10-06 12:30:00|5394|5390|5406|5402|5412|5410|5394|5390|5531
1759754100000|2025-10-06 12:35:00|5404|5404|5408|5406|5408|5406|5398|5396|3659
1759754400000|2025-10-06 12:40:00|5410|5408|5408|5406|5414|5410|5402|5398|3935
1759754700000|2025-10-06 12:45:00|5410|5408|5426|5424|5426|5424|5410|5408|4121
1759755000000|2025-10-06 12:50:00|5428|5426|5432|5430|5432|5430|5424|5420|3451
1759755300000|2025-10-06 12:55:00|5436|5434|5446|5444|5448|5446|5436|5434|5029
1759755600000|2025-10-06 13:00:00|5448|5446|5444|5442|5450|5448|5438|5436|7621
1759755900000|2025-10-06 13:05:00|5446|5444|5450|5448|5456|5454|5444|5442|6817
1759756200000|2025-10-06 13:10:00|5448|5446|5446|5444|5448|5448|5444|5442|1626
1759756500000|2025-10-06 13:15:00|5448|5446|5450|5448|5450|5448|5444|5442|2783
1759756800000|2025-10-06 13:20:00|5452|5450|5466|5462|5468|5464|5452|5450|5062
1759757100000|2025-10-06 13:25:00|5468|5466|5468|5466|5474|5472|5464|5462|3306
1759757400000|2025-10-06 13:30:00|5470|5468|5474|5470|5476|5474|5464|5460|5732
1759757700000|2025-10-06 13:35:00|5472|5468|5486|5482|5494|5492|5468|5466|9575
1759758000000|2025-10-06 13:40:00|5484|5484|5458|5454|5486|5484|5450|5448|5968
1759758300000|2025-10-06 13:45:00|5456|5452|5458|5456|5466|5462|5448|5446|5632
1759758600000|2025-10-06 13:50:00|5456|5454|5444|5440|5456|5454|5440|5438|4494
1759758900000|2025-10-06 13:55:00|5442|5436|5440|5438|5444|5442|5434|5432|3460
1759759200000|2025-10-06 14:00:00|5442|5440|5438|5436|5442|5440|5426|5424|5444
1759759500000|2025-10-06 14:05:00|5440|5438|5442|5438|5446|5444|5434|5432|3194
1759759800000|2025-10-06 14:10:00|5440|5436|5444|5442|5444|5442|5430|5428|4425
1759760100000|2025-10-06 14:15:00|5446|5444|5454|5450|5458|5454|5444|5444|3618
1759760400000|2025-10-06 14:20:00|5456|5454|5440|5438|5456|5454|5436|5434|4473
1759760700000|2025-10-06 14:25:00|5442|5440|5452|5448|5452|5448|5440|5438|5169
1759761000000|2025-10-06 14:30:00|5450|5450|5442|5440|5458|5456|5442|5440|3611
1759761300000|2025-10-06 14:35:00|5444|5438|5442|5440|5448|5446|5430|5426|4486
1759761600000|2025-10-06 14:40:00|5440|5438|5444|5442|5446|5444|5434|5432|2495
1759761900000|2025-10-06 14:45:00|5446|5444|5438|5436|5446|5444|5434|5430|3291
1759762200000|2025-10-06 14:50:00|5440|5438|5448|5444|5480|5476|5434|5430|9772
1759762500000|2025-10-06 14:55:00|5446|5442|5446|5442|5454|5452|5442|5440|2541
1759762800000|2025-10-06 15:00:00|5450|5444|5434|5432|5454|5450|5432|5430|6214
1759763100000|2025-10-06 15:05:00|5432|5430|5440|5438|5440|5438|5432|5428|3387
1759763400000|2025-10-06 15:10:00|5442|5440|5434|5432|5442|5440|5434|5430|3419
1759763700000|2025-10-06 15:15:00|5432|5430|5454|5452|5454|5452|5432|5430|5527
1759764000000|2025-10-06 15:20:00|5452|5450|5440|5438|5452|5450|5438|5436|3852
1759764300000|2025-10-06 15:25:00|5442|5440|5460|5456|5460|5458|5442|5440|5991
1759820400000|2025-10-07 07:00:00|5384|5378|5346|5340|5386|5382|5328|5322|7203
1759820700000|2025-10-07 07:05:00|5344|5342|5346|5342|5348|5344|5328|5322|8458
1759821000000|2025-10-07 07:10:00|5354|5350|5338|5334|5360|5356|5328|5324|5476
1759821300000|2025-10-07 07:15:00|5336|5336|5324|5320|5340|5338|5324|5320|5610
1759821600000|2025-10-07 07:20:00|5322|5322|5312|5308|5326|5324|5306|5304|10775
1759821900000|2025-10-07 07:25:00|5310|5310|5324|5322|5324|5322|5308|5306|4912
1759822200000|2025-10-07 07:30:00|5326|5324|5340|5336|5348|5344|5326|5324|3359
1759822500000|2025-10-07 07:35:00|5338|5334|5332|5328|5342|5340|5328|5326|4743
1759822800000|2025-10-07 07:40:00|5330|5326|5326|5324|5332|5330|5322|5318|3183
1759823100000|2025-10-07 07:45:00|5330|5328|5330|5326|5342|5340|5328|5326|3068
1759823400000|2025-10-07 07:50:00|5328|5328|5332|5328|5338|5336|5328|5326|1898
1759823700000|2025-10-07 07:55:00|5330|5330|5328|5326|5336|5334|5324|5322|2691
1759824000000|2025-10-07 08:00:00|5326|5324|5332|5330|5334|5332|5324|5322|2858
1759824300000|2025-10-07 08:05:00|5334|5332|5348|5346|5348|5346|5334|5332|3812
1759824600000|2025-10-07 08:10:00|5350|5348|5356|5352|5358|5354|5350|5346|2855
1759824900000|2025-10-07 08:15:00|5358|5354|5366|5364|5368|5366|5358|5354|2770
1759825200000|2025-10-07 08:20:00|5364|5362|5366|5364|5370|5366|5362|5360|2283
1759825500000|2025-10-07 08:25:00|5368|5366|5372|5370|5374|5372|5366|5364|1668
1759825800000|2025-10-07 08:30:00|5374|5372|5376|5374|5378|5376|5368|5366|1737
1759826100000|2025-10-07 08:35:00|5378|5376|5376|5374|5380|5378|5374|5372|2011
1759826400000|2025-10-07 08:40:00|5374|5372|5362|5360|5374|5374|5362|5360|2164
1759826700000|2025-10-07 08:45:00|5364|5362|5354|5350|5364|5362|5352|5350|5086
1759827000000|2025-10-07 08:50:00|5352|5352|5342|5338|5354|5352|5340|5338|2418
1759827300000|2025-10-07 08:55:00|5340|5340|5336|5334|5344|5342|5320|5318|5892
1759827600000|2025-10-07 09:00:00|5338|5336|5338|5334|5340|5338|5336|5334|3130
1759827900000|2025-10-07 09:05:00|5336|5336|5334|5332|5338|5336|5328|5326|3179
1759828200000|2025-10-07 09:10:00|5336|5334|5328|5326|5340|5336|5326|5324|2030
1759828500000|2025-10-07 09:15:00|5326|5324|5324|5320|5328|5326|5322|5318|1273
1759828800000|2025-10-07 09:20:00|5326|5322|5330|5328|5332|5328|5324|5320|1656
1759829100000|2025-10-07 09:25:00|5328|5326|5330|5328|5334|5332|5328|5326|1214
1759829400000|2025-10-07 09:30:00|5326|5324|5328|5326|5328|5326|5322|5320|2479
1759829700000|2025-10-07 09:35:00|5332|5330|5338|5336|5338|5336|5328|5324|2787
1759830000000|2025-10-07 09:40:00|5336|5334|5332|5330|5336|5334|5330|5326|1254
1759830300000|2025-10-07 09:45:00|5334|5332|5336|5334|5344|5340|5334|5330|1207
1759830600000|2025-10-07 09:50:00|5338|5336|5338|5336|5342|5338|5336|5334|1011
1759830900000|2025-10-07 09:55:00|5336|5334|5338|5336|5338|5336|5334|5332|2103
1759831200000|2025-10-07 10:00:00|5336|5334|5338|5334|5338|5336|5336|5334|1154
1759831500000|2025-10-07 10:05:00|5336|5332|5338|5336|5340|5338|5334|5332|1697
1759831800000|2025-10-07 10:10:00|5336|5334|5338|5336|5338|5336|5332|5330|943
1759832100000|2025-10-07 10:15:00|5340|5338|5330|5328|5340|5338|5330|5328|1232
1759832400000|2025-10-07 10:20:00|5328|5326|5336|5334|5336|5334|5328|5326|650
1759832700000|2025-10-07 10:25:00|5338|5336|5350|5348|5350|5348|5338|5334|2903
1759833000000|2025-10-07 10:30:00|5352|5350|5360|5356|5360|5358|5350|5350|710
1759833300000|2025-10-07 10:35:00|5358|5354|5354|5352|5358|5356|5350|5348|789
1759833600000|2025-10-07 10:40:00|5356|5354|5352|5348|5356|5354|5350|5346|1441
1759833900000|2025-10-07 10:45:00|5350|5350|5352|5350|5354|5350|5340|5336|1880
1759834200000|2025-10-07 10:50:00|5350|5348|5366|5364|5368|5366|5350|5348|2772
1759834500000|2025-10-07 10:55:00|5368|5366|5368|5364|5374|5372|5366|5364|2579
1759834800000|2025-10-07 11:00:00|5366|5366|5372|5370|5372|5370|5362|5360|2228
1759835100000|2025-10-07 11:05:00|5374|5372|5380|5376|5380|5378|5374|5370|1641
1759835400000|2025-10-07 11:10:00|5378|5378|5372|5370|5380|5378|5370|5368|2012
1759835700000|2025-10-07 11:15:00|5370|5368|5370|5368|5370|5368|5366|5364|491
1759836000000|2025-10-07 11:20:00|5372|5370|5366|5364|5374|5372|5366|5364|1941
1759836300000|2025-10-07 11:25:00|5368|5366|5366|5364|5370|5368|5366|5364|697
1759836600000|2025-10-07 11:30:00|5368|5366|5368|5366|5370|5368|5366|5364|417
1759836900000|2025-10-07 11:35:00|5366|5364|5354|5352|5368|5366|5354|5352|43
1759837200000|2025-10-07 11:40:00|5356|5354|5356|5354|5356|5354|5354|5354|978
1759837500000|2025-10-07 11:45:00|5354|5352|5346|5342|5356|5354|5344|5342|477
1759837800000|2025-10-07 11:50:00|5344|5344|5346|5344|5348|5344|5340|5336|2589
1759838100000|2025-10-07 11:55:00|5348|5346|5344|5342|5350|5348|5344|5342|2593
1759838400000|2025-10-07 12:00:00|5346|5344|5352|5350|5352|5350|5344|5342|1465
1759838700000|2025-10-07 12:05:00|5350|5348|5348|5346|5350|5348|5344|5342|1363
1759839000000|2025-10-07 12:10:00|5346|5344|5350|5348|5350|5348|5342|5340|1867
1759839300000|2025-10-07 12:15:00|5352|5350|5342|5340|5352|5350|5340|5338|1286
1759839600000|2025-10-07 12:20:00|5344|5342|5342|5340|5346|5344|5342|5340|1487
1759839900000|2025-10-07 12:25:00|5340|5338|5340|5338|5342|5340|5338|5336|1843
1759840200000|2025-10-07 12:30:00|5342|5336|5344|5342|5348|5344|5340|5336|2514
1759840500000|2025-10-07 12:35:00|5342|5340|5340|5338|5342|5342|5340|5338|484
1759840800000|2025-10-07 12:40:00|5342|5340|5342|5340|5342|5340|5342|5340|1481
1759841100000|2025-10-07 12:45:00|5340|5338|5338|5336|5342|5340|5336|5334|1793
1759841400000|2025-10-07 12:50:00|5336|5334|5338|5336|5338|5336|5336|5334|1043
1759841700000|2025-10-07 12:55:00|5336|5334|5334|5332|5342|5340|5334|5332|2953
1759842000000|2025-10-07 13:00:00|5336|5334|5338|5336|5340|5338|5324|5322|4793
1759842300000|2025-10-07 13:05:00|5336|5334|5338|5336|5338|5336|5336|5334|1926
1759842600000|2025-10-07 13:10:00|5340|5334|5342|5338|5342|5340|5340|5334|527
1759842900000|2025-10-07 13:15:00|5340|5336|5358|5356|5358|5356|5338|5336|2848
1759843200000|2025-10-07 13:20:00|5356|5354|5350|5348|5356|5354|5350|5348|1263
1759843500000|2025-10-07 13:25:00|5348|5346|5352|5348|5352|5350|5348|5346|1610
1759843800000|2025-10-07 13:30:00|5354|5350|5352|5350|5360|5358|5352|5350|2383
1759844100000|2025-10-07 13:35:00|5354|5352|5352|5348|5362|5360|5350|5346|2917
1759844400000|2025-10-07 13:40:00|5350|5346|5362|5360|5362|5360|5346|5344|2984
1759844700000|2025-10-07 13:45:00|5364|5354|5348|5344|5364|5356|5348|5344|5232
1759845000000|2025-10-07 13:50:00|5346|5346|5340|5338|5346|5346|5338|5336|3630
1759845300000|2025-10-07 13:55:00|5342|5340|5346|5344|5346|5344|5340|5338|2020
1759845600000|2025-10-07 14:00:00|5350|5348|5334|5332|5350|5348|5334|5332|3430
1759845900000|2025-10-07 14:05:00|5332|5330|5326|5324|5334|5332|5324|5322|4694
1759846200000|2025-10-07 14:10:00|5328|5326|5326|5322|5328|5326|5324|5322|3954
1759846500000|2025-10-07 14:15:00|5324|5324|5332|5330|5332|5330|5322|5320|3691
1759846800000|2025-10-07 14:20:00|5336|5328|5332|5330|5338|5336|5330|5328|1403
1759847100000|2025-10-07 14:25:00|5334|5328|5336|5334|5338|5336|5334|5328|1683
1759847400000|2025-10-07 14:30:00|5338|5336|5336|5332|5338|5336|5332|5330|1894
1759847700000|2025-10-07 14:35:00|5334|5334|5334|5330|5334|5334|5330|5328|2767
1759848000000|2025-10-07 14:40:00|5332|5328|5326|5324|5334|5328|5314|5310|14808
1759848300000|2025-10-07 14:45:00|5328|5322|5326|5324|5330|5328|5322|5320|3544
1759848600000|2025-10-07 14:50:00|5328|5322|5336|5332|5336|5334|5328|5322|2791
1759848900000|2025-10-07 14:55:00|5338|5334|5338|5334|5338|5336|5336|5332|3846
1759849200000|2025-10-07 15:00:00|5336|5336|5332|5328|5338|5336|5330|5328|5217
1759849500000|2025-10-07 15:05:00|5328|5326|5324|5322|5332|5330|5324|5322|4214
1759849800000|2025-10-07 15:10:00|5322|5320|5334|5332|5334|5332|5322|5320|3408
1759850100000|2025-10-07 15:15:00|5332|5330|5326|5322|5334|5332|5324|5322|6647
1759850400000|2025-10-07 15:20:00|5324|5324|5324|5322|5326|5324|5324|5322|6169
1759850700000|2025-10-07 15:25:00|5322|5320|5324|5322|5328|5326|5316|5314|5977
1759906800000|2025-10-08 07:00:00|5350|5340|5410|5404|5418|5414|5350|5340|7686
1759907100000|2025-10-08 07:05:00|5406|5402|5390|5388|5412|5406|5388|5386|5864
1759907400000|2025-10-08 07:10:00|5392|5390|5394|5392|5400|5398|5382|5378|5404
1759907700000|2025-10-08 07:15:00|5396|5394|5396|5394|5408|5404|5396|5394|2894
1759908000000|2025-10-08 07:20:00|5394|5392|5404|5400|5410|5406|5386|5384|5004
1759908300000|2025-10-08 07:25:00|5406|5402|5400|5396|5406|5402|5388|5386|2357
1759908600000|2025-10-08 07:30:00|5398|5398|5392|5388|5402|5400|5388|5384|5293
1759908900000|2025-10-08 07:35:00|5390|5386|5406|5402|5406|5404|5382|5380|8142
1759909200000|2025-10-08 07:40:00|5410|5406|5394|5392|5410|5406|5388|5386|4655
1759909500000|2025-10-08 07:45:00|5392|5390|5414|5412|5414|5412|5382|5380|5410
1759909800000|2025-10-08 07:50:00|5416|5414|5440|5438|5440|5438|5412|5410|7048
1759910100000|2025-10-08 07:55:00|5442|5440|5444|5442|5450|5446|5438|5436|3328
1759910400000|2025-10-08 08:00:00|5446|5444|5460|5458|5460|5458|5440|5438|2670
1759910700000|2025-10-08 08:05:00|5464|5456|5466|5464|5484|5480|5462|5456|7832
1759911000000|2025-10-08 08:10:00|5468|5466|5472|5468|5480|5476|5460|5458|4018
1759911300000|2025-10-08 08:15:00|5476|5472|5460|5456|5476|5474|5458|5454|2640
1759911600000|2025-10-08 08:20:00|5458|5454|5450|5446|5462|5460|5446|5444|4643
1759911900000|2025-10-08 08:25:00|5448|5444|5436|5434|5448|5444|5432|5428|2851
1759912200000|2025-10-08 08:30:00|5438|5436|5434|5430|5442|5440|5432|5430|3651
1759912500000|2025-10-08 08:35:00|5436|5432|5428|5426|5444|5440|5428|5426|2612
1759912800000|2025-10-08 08:40:00|5430|5428|5428|5424|5432|5430|5424|5422|5239
1759913100000|2025-10-08 08:45:00|5426|5422|5424|5422|5436|5432|5424|5422|2917
1759913400000|2025-10-08 08:50:00|5426|5420|5428|5424|5428|5426|5420|5418|3346
1759913700000|2025-10-08 08:55:00|5426|5426|5432|5430|5434|5430|5420|5418|3663
1759914000000|2025-10-08 09:00:00|5434|5432|5436|5434|5440|5438|5432|5430|3367
1759914300000|2025-10-08 09:05:00|5434|5432|5436|5434|5438|5436|5432|5430|4743
1759914600000|2025-10-08 09:10:00|5438|5432|5436|5432|5438|5434|5432|5430|2519
1759914900000|2025-10-08 09:15:00|5434|5428|5428|5426|5436|5430|5428|5426|687
1759915200000|2025-10-08 09:20:00|5426|5424|5416|5414|5426|5424|5414|5412|1539
1759915500000|2025-10-08 09:25:00|5412|5410|5420|5418|5422|5420|5412|5410|2767
1759915800000|2025-10-08 09:30:00|5422|5420|5426|5424|5430|5428|5420|5420|2256
1759916100000|2025-10-08 09:35:00|5428|5422|5426|5422|5430|5428|5424|5422|1600
1759916400000|2025-10-08 09:40:00|5424|5420|5406|5402|5426|5422|5396|5394|8279
1759916700000|2025-10-08 09:45:00|5408|5404|5414|5410|5426|5424|5404|5402|7680
1759917000000|2025-10-08 09:50:00|5416|5412|5420|5418|5424|5420|5412|5410|1416
1759917300000|2025-10-08 09:55:00|5422|5420|5414|5412|5424|5422|5412|5410|2068
1759917600000|2025-10-08 10:00:00|5416|5414|5418|5416|5424|5420|5414|5412|2213
1759917900000|2025-10-08 10:05:00|5420|5418|5424|5420|5424|5422|5418|5416|1996
1759918200000|2025-10-08 10:10:00|5422|5422|5414|5410|5424|5422|5408|5406|1343
1759918500000|2025-10-08 10:15:00|5412|5412|5408|5406|5414|5412|5408|5406|3726
1759918800000|2025-10-08 10:20:00|5406|5404|5410|5408|5414|5412|5406|5404|2428
1759919100000|2025-10-08 10:25:00|5408|5406|5408|5406|5412|5410|5408|5406|731
1759919400000|2025-10-08 10:30:00|5410|5408|5400|5398|5412|5410|5398|5396|3517
1759919700000|2025-10-08 10:35:00|5402|5400|5406|5404|5408|5406|5402|5400|3247
1759920000000|2025-10-08 10:40:00|5408|5402|5404|5402|5408|5404|5402|5400|895
1759920300000|2025-10-08 10:45:00|5402|5400|5410|5406|5410|5406|5402|5400|1781
1759920600000|2025-10-08 10:50:00|5412|5408|5410|5406|5412|5410|5408|5406|889
1759920900000|2025-10-08 10:55:00|5408|5408|5414|5412|5418|5416|5408|5406|1728
1759921200000|2025-10-08 11:00:00|5410|5408|5416|5414|5416|5414|5408|5406|1993
1759921500000|2025-10-08 11:05:00|5418|5416|5414|5410|5418|5416|5410|5408|2651
1759921800000|2025-10-08 11:10:00|5416|5412|5410|5408|5416|5412|5410|5408|1323
1759922100000|2025-10-08 11:15:00|5408|5406|5404|5402|5412|5408|5404|5400|2428
1759922400000|2025-10-08 11:20:00|5408|5406|5410|5408|5414|5412|5406|5404|1335
1759922700000|2025-10-08 11:25:00|5408|5406|5408|5406|5412|5410|5406|5404|962
1759923000000|2025-10-08 11:30:00|5406|5404|5412|5410|5412|5410|5404|5402|556
1759923300000|2025-10-08 11:35:00|5410|5408|5410|5408|5412|5410|5410|5408|838
1759923600000|2025-10-08 11:40:00|5408|5406|5410|5406|5412|5410|5408|5406|534
1759923900000|2025-10-08 11:45:00|5408|5408|5410|5408|5414|5410|5408|5406|1274
1759924200000|2025-10-08 11:50:00|5412|5406|5418|5416|5418|5416|5410|5406|675
1759924500000|2025-10-08 11:55:00|5420|5418|5416|5414|5420|5418|5416|5414|668
1759924800000|2025-10-08 12:00:00|5418|5412|5422|5420|5422|5420|5416|5412|958
1759925100000|2025-10-08 12:05:00|5424|5422|5428|5426|5428|5426|5424|5422|1138
1759925400000|2025-10-08 12:10:00|5426|5424|5420|5416|5426|5424|5418|5416|1172
1759925700000|2025-10-08 12:15:00|5418|5418|5424|5422|5424|5422|5418|5416|375
1759926000000|2025-10-08 12:20:00|5422|5420|5430|5428|5430|5428|5422|5420|733
1759926300000|2025-10-08 12:25:00|5428|5426|5424|5422|5428|5428|5424|5422|468
1759926600000|2025-10-08 12:30:00|5426|5424|5432|5430|5436|5432|5422|5420|3544
1759926900000|2025-10-08 12:35:00|5434|5432|5434|5430|5436|5434|5432|5430|1858
1759927200000|2025-10-08 12:40:00|5432|5432|5442|5440|5442|5440|5432|5432|906
1759927500000|2025-10-08 12:45:00|5440|5438|5442|5440|5444|5442|5440|5438|2226
1759927800000|2025-10-08 12:50:00|5440|5438|5434|5430|5440|5438|5432|5430|1158
1759928100000|2025-10-08 12:55:00|5432|5432|5438|5436|5440|5436|5432|5432|1460
1759928400000|2025-10-08 13:00:00|5440|5438|5434|5432|5442|5440|5434|5432|1168
1759928700000|2025-10-08 13:05:00|5432|5430|5432|5430|5432|5430|5430|5428|710
1759929000000|2025-10-08 13:10:00|5430|5428|5432|5430|5432|5430|5428|5426|640
1759929300000|2025-10-08 13:15:00|5434|5432|5432|5430|5434|5432|5432|5430|502
1759929600000|2025-10-08 13:20:00|5434|5432|5434|5430|5436|5434|5432|5430|828
1759929900000|2025-10-08 13:25:00|5432|5432|5434|5432|5434|5432|5428|5426|3432
1759930200000|2025-10-08 13:30:00|5436|5434|5432|5430|5438|5436|5426|5424|3094
1759930500000|2025-10-08 13:35:00|5434|5432|5426|5424|5434|5432|5424|5422|3122
1759930800000|2025-10-08 13:40:00|5428|5426|5422|5420|5428|5426|5420|5418|2798
1759931100000|2025-10-08 13:45:00|5424|5418|5418|5416|5424|5420|5414|5412|3392
1759931400000|2025-10-08 13:50:00|5416|5414|5422|5418|5424|5422|5416|5414|2220
1759931700000|2025-10-08 13:55:00|5420|5420|5424|5422|5424|5422|5416|5412|3707
1759932000000|2025-10-08 14:00:00|5426|5424|5432|5430|5432|5430|5424|5422|4248
1759932300000|2025-10-08 14:05:00|5434|5432|5434|5432|5438|5434|5430|5428|573
1759932600000|2025-10-08 14:10:00|5432|5430|5434|5432|5438|5436|5432|5430|616
1759932900000|2025-10-08 14:15:00|5436|5434|5436|5432|5438|5434|5432|5428|1497
1759933200000|2025-10-08 14:20:00|5434|5434|5440|5438|5446|5444|5434|5432|2523
1759933500000|2025-10-08 14:25:00|5438|5436|5434|5432|5438|5436|5434|5430|1676
1759933800000|2025-10-08 14:30:00|5432|5430|5438|5436|5446|5444|5432|5430|889
1759934100000|2025-10-08 14:35:00|5440|5434|5436|5434|5440|5436|5436|5434|2117
1759934400000|2025-10-08 14:40:00|5434|5432|5434|5430|5436|5434|5430|5428|1084
1759934700000|2025-10-08 14:45:00|5436|5432|5438|5436|5438|5436|5430|5428|2389
1759935000000|2025-10-08 14:50:00|5436|5434|5434|5432|5436|5434|5432|5430|2791
1759935300000|2025-10-08 14:55:00|5436|5430|5438|5436|5440|5438|5432|5430|3267
1759935600000|2025-10-08 15:00:00|5440|5438|5444|5442|5446|5444|5440|5436|1910
1759935900000|2025-10-08 15:05:00|5442|5440|5446|5444|5446|5444|5440|5438|1740
1759936200000|2025-10-08 15:10:00|5448|5446|5464|5462|5464|5462|5448|5444|2800
1759936500000|2025-10-08 15:15:00|5466|5460|5456|5454|5466|5464|5456|5454|3358
1759936800000|2025-10-08 15:20:00|5458|5456|5452|5450|5458|5456|5452|5450|2612
1759937100000|2025-10-08 15:25:00|5454|5452|5452|5450|5454|5452|5446|5444|4099
1759993200000|2025-10-09 07:00:00|5468|5458|5500|5496|5500|5496|5462|5456|5237
1759993500000|2025-10-09 07:05:00|5498|5494|5494|5490|5500|5496|5490|5486|2537
1759993800000|2025-10-09 07:10:00|5498|5494|5494|5490|5502|5500|5488|5486|5650
1759994100000|2025-10-09 07:15:00|5488|5486|5478|5476|5492|5488|5472|5468|3319
1759994400000|2025-10-09 07:20:00|5480|5474|5472|5468|5488|5484|5470|5468|2809
1759994700000|2025-10-09 07:25:00|5474|5470|5464|5462|5474|5470|5460|5456|3102
1759995000000|2025-10-09 07:30:00|5466|5460|5458|5454|5468|5466|5450|5448|3502
1759995300000|2025-10-09 07:35:00|5456|5456|5458|5454|5464|5460|5454|5452|2660
1759995600000|2025-10-09 07:40:00|5456|5452|5462|5458|5464|5462|5454|5452|2098
1759995900000|2025-10-09 07:45:00|5464|5462|5476|5474|5476|5474|5462|5460|2802
1759996200000|2025-10-09 07:50:00|5478|5476|5482|5480|5488|5486|5478|5474|2196
1759996500000|2025-10-09 07:55:00|5480|5478|5482|5478|5482|5480|5474|5472|626
1759996800000|2025-10-09 08:00:00|5484|5480|5488|5484|5496|5494|5484|5480|1752
1759997100000|2025-10-09 08:05:00|5486|5482|5496|5492|5496|5492|5482|5480|714
1759997400000|2025-10-09 08:10:00|5498|5496|5488|5486|5500|5496|5486|5484|2181
1759997700000|2025-10-09 08:15:00|5490|5488|5492|5490|5494|5492|5488|5486|772
1759998000000|2025-10-09 08:20:00|5494|5492|5500|5496|5500|5498|5494|5490|1564
1759998300000|2025-10-09 08:25:00|5502|5498|5484|5482|5502|5498|5482|5480|2508
1759998600000|2025-10-09 08:30:00|5482|5480|5480|5478|5484|5482|5480|5478|308
1759998900000|2025-10-09 08:35:00|5482|5480|5484|5482|5490|5488|5482|5480|3238
1759999200000|2025-10-09 08:40:00|5486|5480|5492|5488|5492|5490|5480|5478|1011
1759999500000|2025-10-09 08:45:00|5490|5486|5486|5484|5490|5486|5484|5482|533
1759999800000|2025-10-09 08:50:00|5484|5482|5488|5486|5488|5486|5484|5482|374
1760000100000|2025-10-09 08:55:00|5486|5484|5492|5490|5494|5492|5486|5484|722
1760000400000|2025-10-09 09:00:00|5488|5488|5478|5476|5488|5488|5476|5474|1686
1760000700000|2025-10-09 09:05:00|5476|5474|5476|5472|5476|5474|5468|5464|1358
1760001000000|2025-10-09 09:10:00|5478|5474|5486|5484|5486|5484|5478|5474|722
1760001300000|2025-10-09 09:15:00|5488|5486|5490|5488|5494|5490|5488|5484|941
1760001600000|2025-10-09 09:20:00|5488|5486|5490|5486|5492|5490|5488|5486|955
1760001900000|2025-10-09 09:25:00|5488|5488|5488|5486|5490|5488|5486|5484|598
1760002200000|2025-10-09 09:30:00|5486|5484|5484|5482|5488|5484|5484|5482|510
1760002500000|2025-10-09 09:35:00|5486|5484|5486|5482|5488|5484|5484|5482|1272
1760002800000|2025-10-09 09:40:00|5484|5480|5488|5484|5488|5484|5482|5480|264
1760003100000|2025-10-09 09:45:00|5486|5486|5488|5486|5496|5492|5486|5484|707
1760003400000|2025-10-09 09:50:00|5490|5484|5490|5486|5490|5486|5480|5478|891
1760003700000|2025-10-09 09:55:00|5492|5488|5500|5498|5500|5498|5492|5488|1543
1760004000000|2025-10-09 10:00:00|5498|5496|5496|5494|5500|5496|5496|5494|811
1760004300000|2025-10-09 10:05:00|5498|5496|5486|5484|5498|5496|5486|5484|1093
1760004600000|2025-10-09 10:10:00|5488|5486|5486|5484|5490|5488|5486|5484|212
1760004900000|2025-10-09 10:15:00|5484|5482|5478|5474|5486|5484|5476|5474|1203
1760005200000|2025-10-09 10:20:00|5480|5476|5482|5480|5482|5480|5478|5476|1209
1760005500000|2025-10-09 10:25:00|5480|5478|5482|5480|5482|5480|5476|5474|731
1760005800000|2025-10-09 10:30:00|5484|5482|5484|5482|5488|5484|5484|5480|697
1760006100000|2025-10-09 10:35:00|5482|5480|5472|5470|5482|5480|5468|5466|1924
1760006400000|2025-10-09 10:40:00|5474|5472|5470|5468|5478|5476|5470|5468|1129
1760006700000|2025-10-09 10:45:00|5472|5470|5474|5472|5474|5472|5472|5470|405
1760007000000|2025-10-09 10:50:00|5472|5470|5470|5468|5472|5470|5470|5466|1228
1760007300000|2025-10-09 10:55:00|5472|5470|5484|5480|5486|5482|5470|5468|3319
1760007600000|2025-10-09 11:00:00|5482|5482|5494|5492|5496|5494|5482|5482|858
1760007900000|2025-10-09 11:05:00|5496|5494|5496|5494|5498|5494|5492|5490|1270
1760008200000|2025-10-09 11:10:00|5494|5492|5494|5492|5496|5494|5492|5490|383
1760008500000|2025-10-09 11:15:00|5492|5490|5490|5488|5494|5490|5490|5488|1243
1760008800000|2025-10-09 11:20:00|5492|5490|5492|5490|5492|5490|5486|5484|340
1760009100000|2025-10-09 11:25:00|5494|5492|5500|5496|5500|5498|5494|5492|791
1760009400000|2025-10-09 11:30:00|5498|5494|5498|5494|5500|5496|5494|5492|1356
1760009700000|2025-10-09 11:35:00|5496|5496|5500|5496|5500|5498|5496|5494|1995
1760010000000|2025-10-09 11:40:00|5498|5494|5494|5492|5498|5494|5492|5490|502
1760010300000|2025-10-09 11:45:00|5496|5490|5492|5490|5496|5490|5490|5486|846
1760010600000|2025-10-09 11:50:00|5490|5488|5484|5482|5492|5490|5484|5482|861
1760010900000|2025-10-09 11:55:00|5486|5480|5486|5484|5488|5484|5482|5480|380
1760011200000|2025-10-09 12:00:00|5488|5486|5484|5482|5488|5486|5484|5482|163
1760011500000|2025-10-09 12:05:00|5486|5480|5480|5478|5486|5482|5478|5476|470
1760011800000|2025-10-09 12:10:00|5482|5480|5476|5474|5484|5482|5474|5472|636
1760012100000|2025-10-09 12:15:00|5478|5476|5480|5476|5480|5476|5474|5472|403
1760012400000|2025-10-09 12:20:00|5478|5474|5474|5472|5478|5476|5472|5470|987
1760012700000|2025-10-09 12:25:00|5476|5474|5476|5474|5476|5474|5474|5472|531
1760013000000|2025-10-09 12:30:00|5478|5472|5470|5468|5478|5474|5470|5468|1827
1760013300000|2025-10-09 12:35:00|5468|5466|5462|5460|5470|5468|5462|5458|2745
1760013600000|2025-10-09 12:40:00|5460|5458|5464|5462|5466|5464|5458|5456|3044
1760013900000|2025-10-09 12:45:00|5462|5460|5464|5462|5468|5466|5460|5458|7096
1760014200000|2025-10-09 12:50:00|||||||||1211
1760014500000|2025-10-09 12:55:00|5466|5466|5468|5464|5470|5468|5464|5464|1229
1760014800000|2025-10-09 13:00:00|5470|5466|5468|5466|5472|5470|5466|5462|727
1760015100000|2025-10-09 13:05:00|5466|5464|5466|5462|5470|5468|5462|5460|1925
1760015400000|2025-10-09 13:10:00|5464|5464|5460|5458|5466|5464|5460|5458|1089
1760015700000|2025-10-09 13:15:00|5462|5460|5470|5468|5470|5468|5462|5460|720
1760016000000|2025-10-09 13:20:00|5472|5470|5468|5466|5472|5470|5466|5464|394
1760016300000|2025-10-09 13:25:00|5466|5464|5460|5458|5466|5464|5460|5458|1703
1760016600000|2025-10-09 13:30:00|5458|5456|5452|5450|5464|5462|5444|5442|5358
1760016900000|2025-10-09 13:35:00|5454|5452|5458|5454|5464|5462|5454|5452|870
1760017200000|2025-10-09 13:40:00|5456|5456|5452|5450|5456|5456|5452|5450|3402
1760017500000|2025-10-09 13:45:00|5454|5452|5450|5448|5454|5452|5448|5446|3291
1760017800000|2025-10-09 13:50:00|5448|5446|5450|5448|5450|5448|5440|5438|4702
1760018100000|2025-10-09 13:55:00|5448|5446|5452|5450|5456|5454|5446|5444|4274
1760018400000|2025-10-09 14:00:00|5454|5448|5464|5460|5464|5462|5454|5448|2354
1760018700000|2025-10-09 14:05:00|5462|5458|5456|5454|5464|5460|5456|5454|1547
1760019000000|2025-10-09 14:10:00|5458|5456|5460|5458|5462|5458|5456|5454|631
1760019300000|2025-10-09 14:15:00|5462|5460|5462|5458|5468|5464|5460|5458|1384
1760019600000|2025-10-09 14:20:00|5460|5456|5454|5450|5460|5456|5452|5450|2040
1760019900000|2025-10-09 14:25:00|5452|5452|5452|5450|5452|5452|5448|5446|2351
1760020200000|2025-10-09 14:30:00|5450|5448|5446|5444|5452|5450|5442|5440|3980
1760020500000|2025-10-09 14:35:00|5448|5446|5452|5448|5452|5450|5446|5444|2032
1760020800000|2025-10-09 14:40:00|5450|5450|5448|5446|5452|5450|5448|5446|2079
1760021100000|2025-10-09 14:45:00|5450|5448|5450|5448|5452|5450|5448|5446|1041
1760021400000|2025-10-09 14:50:00|5452|5450|5450|5448|5452|5450|5448|5446|674
1760021700000|2025-10-09 14:55:00|5448|5446|5452|5450|5452|5450|5448|5446|212
1760022000000|2025-10-09 15:00:00|5454|5452|5454|5452|5460|5458|5454|5452|971
1760022300000|2025-10-09 15:05:00|5452|5450|5450|5448|5452|5450|5448|5446|747
1760022600000|2025-10-09 15:10:00|5448|5446|5450|5448|5454|5450|5448|5446|1365
1760022900000|2025-10-09 15:15:00|5452|5450|5450|5448|5452|5450|5450|5448|1578
1760023200000|2025-10-09 15:20:00|5448|5446|5448|5446|5448|5446|5448|5446|2471
1760023500000|2025-10-09 15:25:00|5446|5444|5446|5444|5450|5448|5446|5444|1506
1760079600000|2025-10-10 07:00:00|5450|5438|5458|5454|5478|5472|5448|5438|2481
1760079900000|2025-10-10 07:05:00|5460|5456|5446|5442|5466|5460|5446|5442|1890
1760080200000|2025-10-10 07:10:00|5448|5444|5452|5448|5454|5452|5442|5438|4980
1760080500000|2025-10-10 07:15:00|5454|5450|5468|5466|5478|5474|5452|5448|2448
1760080800000|2025-10-10 07:20:00|5466|5464|5466|5462|5472|5468|5460|5456|1334
1760081100000|2025-10-10 07:25:00|5464|5460|5464|5460|5470|5466|5462|5458|932
1760081400000|2025-10-10 07:30:00|5462|5462|5458|5454|5468|5466|5454|5452|1444
1760081700000|2025-10-10 07:35:00|5456|5450|5452|5448|5456|5452|5448|5446|610
1760082000000|2025-10-10 07:40:00|5450|5446|5462|5460|5462|5460|5450|5446|568
1760082300000|2025-10-10 07:45:00|5460|5458|5460|5458|5464|5462|5460|5458|982
1760082600000|2025-10-10 07:50:00|5464|5460|5468|5466|5470|5466|5454|5452|559
1760082900000|2025-10-10 07:55:00|5466|5464|5464|5462|5470|5466|5462|5460|585
1760083200000|2025-10-10 08:00:00|5466|5464|5472|5470|5476|5474|5462|5460|1024
1760083500000|2025-10-10 08:05:00|5470|5468|5460|5456|5472|5468|5458|5456|1585
1760083800000|2025-10-10 08:10:00|5458|5454|5460|5456|5460|5458|5452|5450|1626
1760084100000|2025-10-10 08:15:00|5458|5454|5456|5452|5460|5456|5456|5452|538
1760084400000|2025-10-10 08:20:00|5454|5454|5446|5444|5454|5454|5442|5440|1245
1760084700000|2025-10-10 08:25:00|5444|5442|5444|5442|5448|5444|5442|5440|1199
1760085000000|2025-10-10 08:30:00|5442|5440|5442|5438|5444|5440|5436|5434|2761
1760085300000|2025-10-10 08:35:00|5440|5440|5436|5434|5442|5440|5430|5428|1331
1760085600000|2025-10-10 08:40:00|5438|5436|5436|5432|5438|5436|5430|5428|1623
1760085900000|2025-10-10 08:45:00|5434|5430|5428|5424|5436|5434|5422|5420|2432
1760086200000|2025-10-10 08:50:00|5426|5426|5432|5430|5434|5432|5418|5416|1792
1760086500000|2025-10-10 08:55:00|5434|5432|5430|5428|5434|5432|5428|5426|919
1760086800000|2025-10-10 09:00:00|5432|5426|5430|5426|5432|5428|5424|5420|1482
1760087100000|2025-10-10 09:05:00|5432|5428|5436|5432|5436|5434|5432|5426|1076
1760087400000|2025-10-10 09:10:00|5434|5430|5430|5428|5436|5432|5428|5426|1071
1760087700000|2025-10-10 09:15:00|5428|5426|5430|5428|5432|5430|5426|5424|1341
1760088000000|2025-10-10 09:20:00|5428|5426|5432|5430|5432|5430|5426|5424|870
1760088300000|2025-10-10 09:25:00|5430|5428|5432|5430|5434|5432|5430|5428|794
1760088600000|2025-10-10 09:30:00|5430|5428|5430|5428|5432|5430|5428|5426|1326
1760088900000|2025-10-10 09:35:00|5432|5430|5432|5428|5434|5432|5426|5424|1534
1760089200000|2025-10-10 09:40:00|5434|5430|5428|5426|5434|5432|5428|5426|806
1760089500000|2025-10-10 09:45:00|5430|5428|5424|5420|5432|5428|5420|5418|843
1760089800000|2025-10-10 09:50:00|5426|5422|5414|5412|5426|5424|5412|5410|2464
1760090100000|2025-10-10 09:55:00|5416|5410|5408|5406|5416|5414|5408|5406|3070
1760090400000|2025-10-10 10:00:00|5410|5404|5422|5420|5422|5420|5410|5404|1741
1760090700000|2025-10-10 10:05:00|5424|5422|5426|5424|5426|5424|5422|5420|279
1760091000000|2025-10-10 10:10:00|5428|5422|5426|5424|5428|5426|5424|5422|1489
1760091300000|2025-10-10 10:15:00|5428|5426|5428|5426|5430|5426|5426|5424|534
1760091600000|2025-10-10 10:20:00|5426|5424|5426|5422|5430|5426|5424|5422|788
1760091900000|2025-10-10 10:25:00|5428|5424|5430|5428|5432|5430|5428|5424|159
1760092200000|2025-10-10 10:30:00|5428|5426|5430|5426|5430|5428|5426|5424|687
1760092500000|2025-10-10 10:35:00|5426|5424|5422|5418|5428|5426|5420|5418|576
1760092800000|2025-10-10 10:40:00|5420|5420|5430|5428|5430|5428|5420|5418|215
1760093100000|2025-10-10 10:45:00|5428|5426|5430|5428|5432|5430|5428|5426|365
1760093400000|2025-10-10 10:50:00|5432|5430|5430|5428|5434|5432|5430|5428|254
1760093700000|2025-10-10 10:55:00|5432|5430|5446|5442|5448|5444|5432|5430|1744
1760094000000|2025-10-10 11:00:00|5448|5444|5446|5444|5448|5444|5442|5438|542
1760094300000|2025-10-10 11:05:00|5444|5442|5438|5434|5444|5442|5438|5434|1022
1760094600000|2025-10-10 11:10:00|5436|5432|5432|5430|5436|5434|5430|5428|1335
1760094900000|2025-10-10 11:15:00|5430|5428|5430|5426|5432|5430|5428|5426|110
1760095200000|2025-10-10 11:20:00|5428|5424|5430|5426|5430|5428|5426|5424|218
1760095500000|2025-10-10 11:25:00|5428|5424|5426|5424|5430|5424|5420|5418|956
1760095800000|2025-10-10 11:30:00|5428|5426|5428|5426|5428|5426|5426|5424|7
1760096100000|2025-10-10 11:35:00|5430|5424|5432|5430|5432|5430|5430|5424|488
1760096400000|2025-10-10 11:40:00|5434|5432|5436|5432|5438|5436|5434|5432|843
1760096700000|2025-10-10 11:45:00|5434|5430|5438|5436|5438|5436|5432|5430|56
1760097000000|2025-10-10 11:50:00|5440||5438||5440||5438||25
1760097300000|2025-10-10 11:55:00|5440|5438|5442|5440|5442|5440|5438|5438|342
1760097600000|2025-10-10 12:00:00|5440|5438|5436|5434|5440|5438|5432|5430|336
1760097900000|2025-10-10 12:05:00|5434|5432|5436|5434|5438|5436|5434|5432|170
1760098200000|2025-10-10 12:10:00|5434|5432|5434|5432|5436|5434|5432|5428|596
1760098500000|2025-10-10 12:15:00|5432|5430|5434|5432|5434|5432|5430|5426|736
1760098800000|2025-10-10 12:20:00|5432|5430|5434|5432|5434|5432|5430|5428|1046
1760099100000|2025-10-10 12:25:00|5432|5430|5438|5436|5438|5436|5432|5430|401
1760099400000|2025-10-10 12:30:00|5440|5438|5436|5434|5444|5440|5436|5434|547
1760099700000|2025-10-10 12:35:00|5434|5432|5432|5430|5436|5432|5432|5430|71
1760100000000|2025-10-10 12:40:00|5430|5428|5428|5426|5432|5430|5424|5422|193
1760100300000|2025-10-10 12:45:00|5430|5428|5432|5428|5432|5430|5426|5424|1081
1760100600000|2025-10-10 12:50:00|5430|5430|5432|5430|5434|5430|5428|5426|880
1760100900000|2025-10-10 12:55:00|5430|5428|5438|5434|5438|5436|5430|5428|359
1760101200000|2025-10-10 13:00:00|5440|5436|5438|5434|5442|5438|5436|5434|943
1760101500000|2025-10-10 13:05:00|5440|5436|5440|5436|5440|5438|5436|5434|221
1760101800000|2025-10-10 13:10:00|5438|5438|5440|5438|5440|5438|5438|5436|351
1760102100000|2025-10-10 13:15:00|5442|5440|5444|5442|5446|5444|5442|5440|189
1760102400000|2025-10-10 13:20:00|5442|5440|5446|5442|5448|5446|5442|5440|1563
1760102700000|2025-10-10 13:25:00|5444|5444|5448|5446|5450|5446|5444|5442|345
1760103000000|2025-10-10 13:30:00|5450|5448|5448|5444|5450|5448|5444|5442|614
1760103300000|2025-10-10 13:35:00|5446|5442|5444|5440|5448|5442|5436|5434|2035
1760103600000|2025-10-10 13:40:00|5446|5442|5454|5452|5456|5454|5446|5442|1304
1760103900000|2025-10-10 13:45:00|5456|5454|5460|5456|5462|5460|5456|5454|1170
1760104200000|2025-10-10 13:50:00|5458|5454|5450|5446|5458|5454|5448|5446|1414
1760104500000|2025-10-10 13:55:00|5452|5448|5452|5448|5454|5450|5448|5446|419
1760104800000|2025-10-10 14:00:00|5454|5450|5450|5446|5462|5458|5450|5446|2667
1760105100000|2025-10-10 14:05:00|5448|5444|5454|5452|5454|5452|5446|5444|1825
1760105400000|2025-10-10 14:10:00|5452|5450|5446|5442|5452|5450|5444|5442|1371
1760105700000|2025-10-10 14:15:00|5444|5444|5440|5438|5446|5444|5440|5436|1303
1760106000000|2025-10-10 14:20:00|5442|5440|5446|5442|5446|5444|5440|5438|827
1760106300000|2025-10-10 14:25:00|5448|5444|5446|5444|5450|5448|5444|5442|299
1760106600000|2025-10-10 14:30:00|5448|5446|5452|5450|5454|5452|5448|5446|630
1760106900000|2025-10-10 14:35:00|5454|5452|5456|5452|5456|5454|5450|5448|870
1760107200000|2025-10-10 14:40:00|5454|5454|5452|5450|5458|5456|5448|5446|2609
1760107500000|2025-10-10 14:45:00|5450|5446|5446|5444|5452|5450|5446|5444|801
1760107800000|2025-10-10 14:50:00|5444|5442|5448|5446|5450|5448|5442|5440|954
1760108100000|2025-10-10 14:55:00|5450|5448|5432|5428|5468|5466|5406|5404|20404
1760108400000|2025-10-10 15:00:00|5434|5430|5434|5430|5442|5440|5422|5418|12478
1760108700000|2025-10-10 15:05:00|5430|5428|5422|5420|5442|5438|5418|5416|5340
1760109000000|2025-10-10 15:10:00|5424|5422|5424|5422|5436|5434|5416|5414|4288
1760109300000|2025-10-10 15:15:00|5426|5424|5404|5400|5426|5424|5404|5400|5885
1760109600000|2025-10-10 15:20:00|5402|5402|5386|5384|5404|5402|5386|5384|9033
1760109900000|2025-10-10 15:25:00|5388|5382|5390|5386|5390|5386|5374|5372|15612
1760338800000|2025-10-13 07:00:00|5410|5406|5416|5412|5434|5428|5404|5400|3468
1760339100000|2025-10-13 07:05:00|5418|5414|5406|5402|5440|5436|5406|5402|3166
1760339400000|2025-10-13 07:10:00|5408|5404|5422|5418|5426|5422|5402|5398|3283
1760339700000|2025-10-13 07:15:00|5424|5422|5432|5428|5436|5434|5422|5420|3389
1760340000000|2025-10-13 07:20:00|5430|5426|5422|5418|5432|5428|5414|5412|2081
1760340300000|2025-10-13 07:25:00|5420|5416|5428|5426|5430|5428|5418|5414|1559
1760340600000|2025-10-13 07:30:00|5430|5424|5422|5420|5434|5430|5422|5420|2517
1760340900000|2025-10-13 07:35:00|5424|5422|5434|5430|5434|5430|5422|5418|1057
1760341200000|2025-10-13 07:40:00|5432|5428|5430|5426|5434|5430|5428|5424|1314
1760341500000|2025-10-13 07:45:00|5428|5424|5424|5422|5430|5426|5420|5418|1372
1760341800000|2025-10-13 07:50:00|5422|5420|5424|5422|5424|5422|5418|5414|1748
1760342100000|2025-10-13 07:55:00|5428|5424|5432|5428|5438|5434|5428|5424|2444
1760342400000|2025-10-13 08:00:00|5430|5426|5424|5420|5430|5426|5416|5412|3003
1760342700000|2025-10-13 08:05:00|5426|5422|5426|5422|5428|5424|5420|5418|2508
1760343000000|2025-10-13 08:10:00|5424|5420|5430|5426|5430|5428|5422|5420|838
1760343300000|2025-10-13 08:15:00|5428|5424|5428|5426|5430|5428|5424|5422|1558
1760343600000|2025-10-13 08:20:00|5430|5428|5424|5422|5434|5432|5424|5420|885
1760343900000|2025-10-13 08:25:00|5422|5420|5424|5422|5424|5422|5420|5418|824
1760344200000|2025-10-13 08:30:00|5426|5424|5424|5420|5434|5432|5424|5420|1289
1760344500000|2025-10-13 08:35:00|5426|5422|5422|5420|5426|5422|5420|5418|68
1760344800000|2025-10-13 08:40:00|5420|5418|5408|5406|5424|5422|5408|5406|3451
1760345100000|2025-10-13 08:45:00|5410|5408|5408|5406|5410|5408|5398|5396|3863
1760345400000|2025-10-13 08:50:00|5410|5408|5414|5412|5418|5416|5408|5406|1837
1760345700000|2025-10-13 08:55:00|5416|5414|5412|5410|5418|5416|5410|5408|925
1760346000000|2025-10-13 09:00:00|5414|5412|5414|5412|5416|5414|5410|5408|2880
1760346300000|2025-10-13 09:05:00|5416|5410|5410|5408|5418|5416|5410|5408|739
1760346600000|2025-10-13 09:10:00|5408|5406|5406|5404|5412|5410|5406|5404|744
1760346900000|2025-10-13 09:15:00|5408|5406|5412|5410|5414|5412|5408|5406|766
1760347200000|2025-10-13 09:20:00|5410|5408|5408|5406|5410|5408|5404|5400|1925
1760347500000|2025-10-13 09:25:00|5410|5408|5408|5404|5412|5408|5406|5404|1048
1760347800000|2025-10-13 09:30:00|5410|5406|5408|5404|5410|5408|5406|5404|1995
1760348100000|2025-10-13 09:35:00|5406|5406|5396|5394|5406|5406|5396|5394|1352
1760348400000|2025-10-13 09:40:00|5398|5392|5402|5400|5402|5400|5394|5392|2904
1760348700000|2025-10-13 09:45:00|5400|5398|5402|5398|5402|5400|5398|5396|3061
1760349000000|2025-10-13 09:50:00|5404|5400|5402|5400|5406|5404|5402|5400|882
1760349300000|2025-10-13 09:55:00|5404|5402|5406|5404|5408|5406|5404|5402|928
1760349600000|2025-10-13 10:00:00|5404|5402|5402|5400|5408|5404|5402|5400|1433
1760349900000|2025-10-13 10:05:00|5404|5402|5400|5398|5404|5402|5398|5394|872
1760350200000|2025-10-13 10:10:00|5398|5396|5402|5400|5404|5402|5398|5396|813
1760350500000|2025-10-13 10:15:00|5404|5398|5402|5400|5404|5400|5400|5398|780
1760350800000|2025-10-13 10:20:00|5404|5402|5404|5402|5406|5404|5402|5400|543
1760351100000|2025-10-13 10:25:00|5402|5400|5406|5402|5406|5404|5402|5400|1014
1760351400000|2025-10-13 10:30:00|5404|5404|5408|5406|5408|5406|5404|5404|190
1760351700000|2025-10-13 10:35:00|5404|5404|5404|5402|5406|5406|5402|5398|666
1760352000000|2025-10-13 10:40:00|5402|5400|5396|5394|5404|5402|5396|5394|1786
1760352300000|2025-10-13 10:45:00|5398|5396|5398|5396|5400|5398|5398|5394|2081
1760352600000|2025-10-13 10:50:00|5396|5394|5394|5392|5398|5394|5394|5392|805
1760352900000|2025-10-13 10:55:00|5392|5390|5398|5396|5398|5396|5392|5390|781
1760353200000|2025-10-13 11:00:00|5396|5394|5402|5400|5410|5408|5396|5394|3082
1760353500000|2025-10-13 11:05:00|5404|5398|5398|5396|5404|5398|5392|5390|2511
1760353800000|2025-10-13 11:10:00|5396|5394|5394|5392|5396|5394|5392|5390|1453
1760354100000|2025-10-13 11:15:00|5396|5394|5396|5394|5398|5394|5394|5392|2203
1760354400000|2025-10-13 11:20:00|5394|5392|5392|5388|5394|5392|5386|5384|2381
1760354700000|2025-10-13 11:25:00|5394|5390|5392|5390|5394|5392|5392|5390|2476
1760355000000|2025-10-13 11:30:00|5394|5392|5392|5390|5394|5392|5388|5386|2593
1760355300000|2025-10-13 11:35:00|5394|5392|5392|5390|5396|5392|5390|5388|308
1760355600000|2025-10-13 11:40:00|5394|5392|5396|5394|5396|5394|5392|5390|1041
1760355900000|2025-10-13 11:45:00|5398|5396|5396|5392|5400|5398|5394|5392|315
1760356200000|2025-10-13 11:50:00|5394|5390|5394|5392|5396|5392|5390|5386|828
1760356500000|2025-10-13 11:55:00|5392|5390|5390|5388|5394|5392|5390|5388|481
1760356800000|2025-10-13 12:00:00|5392|5386|5392|5388|5394|5390|5388|5386|2657
1760357100000|2025-10-13 12:05:00|5394|5390|5394|5390|5394|5392|5392|5390|1488
1760357400000|2025-10-13 12:10:00|5392|5388|5398|5396|5398|5396|5390|5388|513
1760357700000|2025-10-13 12:15:00|5400|5398|5392|5390|5402|5398|5392|5390|1348
1760358000000|2025-10-13 12:20:00|5390|5388|5386|5384|5390|5390|5384|5382|3185
1760358300000|2025-10-13 12:25:00|5384|5382|5384|5382|5386|5384|5384|5382|1045
1760358600000|2025-10-13 12:30:00|5386|5384|5394|5392|5394|5392|5384|5382|2274
1760358900000|2025-10-13 12:35:00|5392|5390|5394|5392|5394|5392|5392|5390|829
1760359200000|2025-10-13 12:40:00|5392|5390|5392|5390|5392|5390|5390|5388|275
1760359500000|2025-10-13 12:45:00|5394|5392|5390|5388|5394|5392|5390|5388|1839
1760359800000|2025-10-13 12:50:00|5388|5386|5388|5386|5390|5388|5386|5384|1239
1760360100000|2025-10-13 12:55:00|5386|5384|5386|5384|5388|5386|5384|5382|3090
1760360400000|2025-10-13 13:00:00|5388|5386|5394|5392|5394|5392|5386|5384|739
1760360700000|2025-10-13 13:05:00|5392|5390|5390|5388|5394|5392|5390|5388|1218
1760361000000|2025-10-13 13:10:00|5392|5390|5390|5388|5392|5390|5390|5388|794
1760361300000|2025-10-13 13:15:00|5388|5386|5384|5382|5390|5388|5384|5382|578
1760361600000|2025-10-13 13:20:00|5382|5380|5378|5374|5384|5382|5374|5372|7221
1760361900000|2025-10-13 13:25:00|5376|5376|5372|5370|5378|5376|5372|5370|1720
1760362200000|2025-10-13 13:30:00|5374|5372|5384|5380|5384|5382|5372|5370|3446
1760362500000|2025-10-13 13:35:00|5386|5382|5388|5386|5388|5386|5382|5380|3458
1760362800000|2025-10-13 13:40:00|5386|5384|5384|5382|5392|5390|5382|5380|2167
1760363100000|2025-10-13 13:45:00|5386|5380|5378|5376|5392|5388|5378|5376|2654
1760363400000|2025-10-13 13:50:00|5380|5378|5384|5382|5386|5384|5378|5378|1877
1760363700000|2025-10-13 13:55:00|5386|5380|5392|5390|5394|5390|5386|5380|2928
1760364000000|2025-10-13 14:00:00|5394|5392|5394|5392|5396|5394|5388|5386|2867
1760364300000|2025-10-13 14:05:00|5396|5394|5392|5388|5398|5396|5388|5386|804
1760364600000|2025-10-13 14:10:00|5390|5386|5380|5378|5390|5388|5378|5376|1413
1760364900000|2025-10-13 14:15:00|5378|5376|5380|5378|5386|5384|5378|5376|2135
1760365200000|2025-10-13 14:20:00|5378|5376|5372|5368|5378|5376|5364|5362|3235
1760365500000|2025-10-13 14:25:00|5368|5366|5360|5358|5368|5366|5356|5354|3856
1760365800000|2025-10-13 14:30:00|5358|5356|5372|5370|5372|5370|5358|5356|3684
1760366100000|2025-10-13 14:35:00|5374|5372|5376|5374|5380|5376|5372|5370|5366
1760366400000|2025-10-13 14:40:00|5374|5372|5378|5376|5378|5376|5372|5370|2173
1760366700000|2025-10-13 14:45:00|5380|5374|5370|5366|5380|5374|5368|5366|2593
1760367000000|2025-10-13 14:50:00|5368|5364|5360|5358|5370|5368|5358|5356|1794
1760367300000|2025-10-13 14:55:00|5362|5360|5366|5364|5368|5366|5360|5360|3173
1760367600000|2025-10-13 15:00:00|5368|5366|5372|5370|5376|5374|5368|5364|4888
1760367900000|2025-10-13 15:05:00|5370|5368|5370|5368|5374|5372|5364|5362|1199
1760368200000|2025-10-13 15:10:00|5372|5370|5368|5366|5372|5370|5366|5364|1884
1760368500000|2025-10-13 15:15:00|5366|5364|5366|5364|5366|5364|5362|5360|2811
1760368800000|2025-10-13 15:20:00|5370|5368|5366|5364|5372|5370|5366|5364|1440
1760369100000|2025-10-13 15:25:00|5368|5366|5364|5362|5372|5370|5364|5362|4972
1760425200000|2025-10-14 07:00:00|5322|5310|5298|5294|5324|5318|5294|5290|5537
1760425500000|2025-10-14 07:05:00|5296|5292|5288|5286|5306|5302|5288|5284|5157
1760425800000|2025-10-14 07:10:00|5290|5288|5294|5290|5302|5300|5280|5278|5176
1760426100000|2025-10-14 07:15:00|5292|5288|5302|5300|5316|5312|5290|5288|2326
1760426400000|2025-10-14 07:20:00|5304|5302|5316|5312|5318|5316|5304|5300|3670
1760426700000|2025-10-14 07:25:00|5318|5314|5332|5328|5332|5328|5312|5308|3520
1760427000000|2025-10-14 07:30:00|5336|5334|5338|5336|5340|5336|5328|5326|2765
1760427300000|2025-10-14 07:35:00|5340|5338|5336|5332|5346|5342|5312|5310|7094
1760427600000|2025-10-14 07:40:00|5332|5334|5336|5334|5338|5334|5318|5314|4180
1760427900000|2025-10-14 07:45:00|5334|5330|5340|5338|5340|5338|5332|5330|3074
1760428200000|2025-10-14 07:50:00|5344|5342|5350|5346|5358|5356|5344|5342|2231
1760428500000|2025-10-14 07:55:00|5352|5348|5364|5362|5366|5364|5350|5348|2646
1760428800000|2025-10-14 08:00:00|5366|5364|5364|5360|5372|5370|5362|5360|2940
1760429100000|2025-10-14 08:05:00|5362|5358|5358|5354|5366|5364|5348|5344|10534
1760429400000|2025-10-14 08:10:00|5356|5356|5360|5358|5364|5362|5354|5350|1321
1760429700000|2025-10-14 08:15:00|5362|5360|5362|5358|5368|5366|5356|5354|809
1760430000000|2025-10-14 08:20:00|5360|5356|5354|5350|5364|5362|5352|5350|761
1760430300000|2025-10-14 08:25:00|5356|5352|5358|5354|5358|5356|5352|5350|898
1760430600000|2025-10-14 08:30:00|5360|5356|5354|5352|5368|5364|5354|5350|451
1760430900000|2025-10-14 08:35:00|5356|5350|5360|5358|5360|5358|5352|5350|1946
1760431200000|2025-10-14 08:40:00|5362|5356|5364|5362|5368|5364|5360|5356|2168
1760431500000|2025-10-14 08:45:00|5362|5360|5350|5348|5362|5360|5350|5346|826
1760431800000|2025-10-14 08:50:00|5352|5346|5356|5354|5360|5358|5348|5346|4369
1760432100000|2025-10-14 08:55:00|5358|5356|5360|5356|5362|5360|5356|5352|395
1760432400000|2025-10-14 09:00:00|5362|5358|5372|5370|5374|5372|5362|5358|1667
1760432700000|2025-10-14 09:05:00|5374|5368|5372|5368|5374|5370|5368|5364|609
1760433000000|2025-10-14 09:10:00|5370|5370|5362|5360|5374|5372|5362|5360|1172
1760433300000|2025-10-14 09:15:00|5364|5358|5368|5366|5368|5366|5360|5356|945
1760433600000|2025-10-14 09:20:00|5370|5368|5368|5366|5370|5368|5364|5362|982
1760433900000|2025-10-14 09:25:00|5370|5364|5372|5370|5372|5370|5370|5364|373
1760434200000|2025-10-14 09:30:00|5376|5374|5382|5380|5390|5388|5376|5374|816
1760434500000|2025-10-14 09:35:00|5384|5382|5372|5368|5386|5384|5372|5368|469
1760434800000|2025-10-14 09:40:00|5370|5366|5372|5368|5374|5372|5364|5360|858
1760435100000|2025-10-14 09:45:00|5374|5372|5374|5372|5380|5376|5370|5368|448
1760435400000|2025-10-14 09:50:00|5372|5370|5386|5384|5388|5386|5372|5370|2532
1760435700000|2025-10-14 09:55:00|5384|5382|5392|5390|5394|5390|5382|5380|3358
1760436000000|2025-10-14 10:00:00|5394|5392|5390|5386|5398|5396|5390|5386|1880
1760436300000|2025-10-14 10:05:00|5388|5388|5374|5370|5392|5390|5374|5370|1324
1760436600000|2025-10-14 10:10:00|5376|5372|5382|5380|5382|5380|5376|5372|1067
1760436900000|2025-10-14 10:15:00|5380|5378|5376|5374|5380|5378|5372|5368|774
1760437200000|2025-10-14 10:20:00|5374|5372|5370|5368|5374|5372|5366|5364|846
1760437500000|2025-10-14 10:25:00|5372|5370|5364|5360|5372|5370|5364|5360|1737
1760437800000|2025-10-14 10:30:00|5366|5364|5364|5360|5368|5366|5358|5356|1680
1760438100000|2025-10-14 10:35:00|5362|5358|5362|5358|5366|5362|5360|5358|793
1760438400000|2025-10-14 10:40:00|5360|5356|5356|5352|5360|5356|5354|5350|562
1760438700000|2025-10-14 10:45:00|5354|5350|5352|5348|5356|5354|5350|5348|1808
1760439000000|2025-10-14 10:50:00|5350|5346|5340|5338|5352|5350|5338|5334|1466
1760439300000|2025-10-14 10:55:00|5342|5336|5356|5352|5356|5352|5342|5336|1201
1760439600000|2025-10-14 11:00:00|5354|5350|5360|5358|5364|5362|5352|5350|1643
1760439900000|2025-10-14 11:05:00|5358|5356|5362|5358|5368|5364|5358|5354|1261
1760440200000|2025-10-14 11:10:00|5364|5360|5364|5360|5364|5362|5360|5358|834
1760440500000|2025-10-14 11:15:00|5362|5362|5362|5360|5368|5364|5358|5356|1967
1760440800000|2025-10-14 11:20:00|5364|5362|5368|5366|5370|5368|5358|5354|4721
1760441100000|2025-10-14 11:25:00|5370|5364|5350|5346|5372|5370|5344|5340|6295
1760441400000|2025-10-14 11:30:00|5352|5348|5356|5352|5358|5356|5350|5348|2302
1760441700000|2025-10-14 11:35:00|5358|5354|5360|5358|5360|5358|5356|5354|1142
1760442000000|2025-10-14 11:40:00|5362|5360|5364|5362|5364|5362|5362|5358|64
1760442300000|2025-10-14 11:45:00|5366|5364|5370|5368|5370|5368|5364|5362|1110
1760442600000|2025-10-14 11:50:00|5372|5370|5376|5374|5378|5376|5372|5370|1161
1760442900000|2025-10-14 11:55:00|5378|5376|5376|5374|5378|5376|5376|5372|740
1760443200000|2025-10-14 12:00:00|5374|5372|5362|5360|5376|5372|5362|5360|1738
1760443500000|2025-10-14 12:05:00|5364|5362|5362|5360|5368|5366|5358|5354|1410
1760443800000|2025-10-14 12:10:00|5364|5362|5362|5358|5366|5364|5362|5358|870
1760444100000|2025-10-14 12:15:00|5360|5360|5362|5360|5364|5360|5360|5356|363
1760444400000|2025-10-14 12:20:00|5360|5358|5368|5364|5370|5366|5358|5356|531
1760444700000|2025-10-14 12:25:00|5364|5366|5366|5364|5370|5368|5364|5362|674
1760445000000|2025-10-14 12:30:00|5364|5362|5366|5364|5366|5364|5364|5360|876
1760445300000|2025-10-14 12:35:00|5364|5362|5366|5362|5366|5364|5362|5360|632
1760445600000|2025-10-14 12:40:00|5364|5364|5362|5360|5366|5364|5356|5354|2072
1760445900000|2025-10-14 12:45:00|5360|5358|5360|5356|5362|5360|5358|5356|1184
1760446200000|2025-10-14 12:50:00|5358|5358|5352|5350|5364|5362|5350|5348|1511
1760446500000|2025-10-14 12:55:00|5354|5352|5354|5352|5354|5352|5352|5348|1015
1760446800000|2025-10-14 13:00:00|5356|5354|5352|5350|5356|5354|5346|5344|1902
1760447100000|2025-10-14 13:05:00|5350|5348|5350|5348|5354|5352|5350|5348|174
1760447400000|2025-10-14 13:10:00|5348|5346|5378|5374|5382|5380|5346|5344|4538
1760447700000|2025-10-14 13:15:00|5384|5382|5398|5394|5398|5396|5380|5378|4845
1760448000000|2025-10-14 13:20:00|5396|5396|5412|5408|5418|5416|5388|5386|6140
1760448300000|2025-10-14 13:25:00|5410|5420|5446|5442|5450|5446|5410|5414|6069
1760448600000|2025-10-14 13:30:00|5442|5440|5450|5446|5458|5454|5434|5432|5364
1760448900000|2025-10-14 13:35:00|5448|5444|5440|5436|5448|5446|5426|5422|2921
1760449200000|2025-10-14 13:40:00|5442|5438|5444|5442|5454|5450|5434|5432|4583
1760449500000|2025-10-14 13:45:00|5446|5446|5460|5458|5468|5466|5446|5446|3724
1760449800000|2025-10-14 13:50:00|5462|5460|5482|5478|5482|5478|5452|5450|3131
1760450100000|2025-10-14 13:55:00|5480|5480|5452|5448|5482|5480|5446|5442|4695
1760450400000|2025-10-14 14:00:00|5450|5446|5466|5464|5466|5464|5448|5444|3935
1760450700000|2025-10-14 14:05:00|5468|5466|5492|5490|5500|5498|5468|5464|3330
1760451000000|2025-10-14 14:10:00|5494|5492|5500|5496|5502|5500|5490|5488|3324
1760451300000|2025-10-14 14:15:00|5498|5494|5508|5506|5508|5506|5488|5486|3377
1760451600000|2025-10-14 14:20:00|5510|5510|5516|5514|5524|5522|5508|5506|3936
1760451900000|2025-10-14 14:25:00|5520|5516|5526|5522|5536|5532|5520|5516|3989
1760452200000|2025-10-14 14:30:00|5524|5524|5530|5528|5536|5534|5520|5516|3936
1760452500000|2025-10-14 14:35:00|5532|5530|5524|5522|5538|5536|5524|5522|2911
1760452800000|2025-10-14 14:40:00|5522|5520|5530|5528|5534|5532|5518|5516|2266
1760453100000|2025-10-14 14:45:00|5532|5530|5542|5540|5546|5544|5532|5530|3832
1760453400000|2025-10-14 14:50:00|5544|5542|5534|5530|5548|5546|5530|5528|5402
1760453700000|2025-10-14 14:55:00|5532|5528|5530|5528|5536|5532|5516|5514|5098
1760454000000|2025-10-14 15:00:00|5532|5530|5524|5522|5532|5530|5522|5518|2465
1760454300000|2025-10-14 15:05:00|5526|5524|5532|5528|5532|5530|5526|5522|2467
1760454600000|2025-10-14 15:10:00|5530|5526|5506|5504|5530|5528|5504|5500|4847
1760454900000|2025-10-14 15:15:00|5508|5506|5504|5502|5510|5508|5504|5502|2090
1760455200000|2025-10-14 15:20:00|5502|5500|5498|5496|5510|5508|5498|5496|2038
1760455500000|2025-10-14 15:25:00|5496|5494|5490|5486|5500|5498|5490|5486|2820
1760511600000|2025-10-15 07:00:00|5610|5604|5602|5598|5612|5604|5574|5568|4018
1760511900000|2025-10-15 07:05:00|5600|5600|5594|5590|5602|5600|5582|5580|4176
1760512200000|2025-10-15 07:10:00|5588|5584|5600|5596|5612|5610|5576|5574|2875
1760512500000|2025-10-15 07:15:00|5598|5594|5590|5586|5600|5596|5582|5580|4858
1760512800000|2025-10-15 07:20:00|5588|5584|5588|5584|5596|5594|5582|5580|2543
1760513100000|2025-10-15 07:25:00|5592|5588|5588|5586|5600|5598|5588|5586|2663
1760513400000|2025-10-15 07:30:00|5590|5588|5598|5596|5604|5602|5590|5586|2678
1760513700000|2025-10-15 07:35:00|5600|5598|5604|5600|5604|5600|5576|5574|6053
1760514000000|2025-10-15 07:40:00|5602|5602|5606|5604|5620|5618|5602|5600|2786
1760514300000|2025-10-15 07:45:00|5604|5602|5622|5620|5622|5620|5604|5602|2850
1760514600000|2025-10-15 07:50:00|5620|5618|5622|5618|5628|5624|5618|5616|2204
1760514900000|2025-10-15 07:55:00|5620|5620|5632|5630|5632|5630|5618|5616|2638
1760515200000|2025-10-15 08:00:00|5634|5632|5654|5652|5656|5654|5632|5630|1322
1760515500000|2025-10-15 08:05:00|5656|5654|5648|5644|5662|5660|5640|5638|4410
1760515800000|2025-10-15 08:10:00|5650|5646|5646|5642|5652|5650|5642|5640|1649
1760516100000|2025-10-15 08:15:00|5644|5640|5632|5630|5650|5648|5630|5628|2393
1760516400000|2025-10-15 08:20:00|5630|5628|5628|5624|5632|5630|5620|5618|2468
1760516700000|2025-10-15 08:25:00|5626|5626|5626|5622|5630|5628|5624|5620|2120
1760517000000|2025-10-15 08:30:00|5624|5624|5626|5622|5628|5624|5618|5616|1981
1760517300000|2025-10-15 08:35:00|5624|5616|5620|5618|5624|5620|5618|5616|1793
1760517600000|2025-10-15 08:40:00|5622|5620|5630|5626|5636|5632|5620|5618|2241
1760517900000|2025-10-15 08:45:00|5628|5628|5616|5614|5628|5628|5612|5608|2154
1760518200000|2025-10-15 08:50:00|5618|5612|5612|5610|5618|5616|5610|5608|1188
1760518500000|2025-10-15 08:55:00|5614|5608|5612|5608|5614|5612|5606|5604|1635
1760518800000|2025-10-15 09:00:00|5610|5610|5628|5624|5628|5626|5610|5610|1615
1760519100000|2025-10-15 09:05:00|5626|5626|5634|5632|5638|5634|5626|5624|988
1760519400000|2025-10-15 09:10:00|5636|5634|5640|5638|5644|5642|5634|5632|802
1760519700000|2025-10-15 09:15:00|5642|5640|5644|5642|5644|5642|5640|5638|1083
1760520000000|2025-10-15 09:20:00|5646|5644|5640|5638|5648|5644|5640|5638|1619
1760520300000|2025-10-15 09:25:00|5642|5640|5640|5638|5648|5644|5640|5638|862
1760520600000|2025-10-15 09:30:00|5636|5634|5638|5636|5642|5638|5634|5632|1298
1760520900000|2025-10-15 09:35:00|5640|5634|5636|5634|5644|5642|5636|5634|1374
1760521200000|2025-10-15 09:40:00|5634|5632|5626|5622|5634|5632|5624|5620|2214
1760521500000|2025-10-15 09:45:00|5624|5624|5628|5626|5632|5628|5624|5622|1149
1760521800000|2025-10-15 09:50:00|5630|5628|5630|5626|5632|5630|5628|5626|1433
1760522100000|2025-10-15 09:55:00|5628|5628|5628|5624|5628|5628|5624|5622|793
1760522400000|2025-10-15 10:00:00|5626|5626|5630|5628|5630|5628|5624|5622|1469
1760522700000|2025-10-15 10:05:00|5628|5626|5626|5622|5630|5626|5624|5622|666
1760523000000|2025-10-15 10:10:00|5624|5624|5624|5622|5628|5626|5620|5618|1223
1760523300000|2025-10-15 10:15:00|5622|5620|5624|5622|5624|5622|5620|5616|1074
1760523600000|2025-10-15 10:20:00|5626|5624|5636|5632|5638|5636|5626|5624|1067
1760523900000|2025-10-15 10:25:00|5638|5634|5634|5632|5638|5636|5630|5626|800
1760524200000|2025-10-15 10:30:00|5630|5630|5634|5632|5636|5634|5630|5628|806
1760524500000|2025-10-15 10:35:00|5632|5630|5632|5630|5638|5636|5632|5630|1247
1760524800000|2025-10-15 10:40:00|5634|5632|5638|5636|5640|5638|5634|5632|2230
1760525100000|2025-10-15 10:45:00|5640|5638|5640|5636|5640|5638|5638|5636|3247
1760525400000|2025-10-15 10:50:00|5638|5638|5630|5628|5640|5638|5630|5628|1378
1760525700000|2025-10-15 10:55:00|5632|5630|5632|5628|5634|5632|5632|5628|1142
1760526000000|2025-10-15 11:00:00|5630|5630|5634|5632|5636|5634|5630|5630|1641
1760526300000|2025-10-15 11:05:00|5632|5630|5632|5628|5636|5632|5630|5628|459
1760526600000|2025-10-15 11:10:00|5630|5626|5630|5626|5630|5628|5628|5626|723
1760526900000|2025-10-15 11:15:00|5632|5628|5632|5628|5632|5630|5630|5626|2122
1760527200000|2025-10-15 11:20:00|5630|5626|5628|5624|5630|5628|5626|5624|1208
1760527500000|2025-10-15 11:25:00|5626|5626|5632|5628|5634|5632|5624|5622|2622
1760527800000|2025-10-15 11:30:00|5630|5630|5624|5622|5632|5630|5622|5618|1629
1760528100000|2025-10-15 11:35:00|5622|5620|5624|5620|5624|5620|5620|5618|545
1760528400000|2025-10-15 11:40:00|5626|5622|5624|5622|5628|5624|5622|5620|869
1760528700000|2025-10-15 11:45:00|5622|5620|5616|5614|5628|5626|5616|5614|3861
1760529000000|2025-10-15 11:50:00|5618|5616|5620|5618|5622|5620|5616|5616|895
1760529300000|2025-10-15 11:55:00|5622|5620|5626|5624|5626|5624|5622|5620|495
1760529600000|2025-10-15 12:00:00|5624|5622|5634|5630|5636|5634|5624|5620|393
1760529900000|2025-10-15 12:05:00|5632|5626|5636|5634|5636|5634|5628|5626|1349
1760530200000|2025-10-15 12:10:00|5638|5632|5642|5640|5642|5640|5638|5632|719
1760530500000|2025-10-15 12:15:00|5640|5638|5642|5640|5644|5640|5640|5638|313
1760530800000|2025-10-15 12:20:00|5640|5638|5650|5648|5650|5648|5640|5638|1584
1760531100000|2025-10-15 12:25:00|5648|5646|5648|5646|5650|5648|5646|5644|1032
1760531400000|2025-10-15 12:30:00|5650|5648|5638|5636|5650|5648|5638|5636|1068
1760531700000|2025-10-15 12:35:00|5636|5634|5632|5628|5636|5634|5630|5628|1691
1760532000000|2025-10-15 12:40:00|5630|5630|5636|5634|5636|5634|5630|5628|1535
1760532300000|2025-10-15 12:45:00|5634|5632|5640|5636|5642|5640|5634|5632|929
1760532600000|2025-10-15 12:50:00|5638|5638|5650|5646|5650|5646|5632|5630|1613
1760532900000|2025-10-15 12:55:00|5652|5648|5644|5642|5652|5650|5644|5642|460
1760533200000|2025-10-15 13:00:00|5642|5640|5638|5636|5642|5640|5632|5630|2726
1760533500000|2025-10-15 13:05:00|5640|5638|5642|5640|5650|5648|5638|5636|1385
1760533800000|2025-10-15 13:10:00|5644|5642|5638|5636|5648|5646|5634|5632|1530
1760534100000|2025-10-15 13:15:00|5640|5638|5626|5624|5642|5640|5624|5622|942
1760534400000|2025-10-15 13:20:00|5628|5622|5626|5622|5630|5628|5624|5622|478
1760534700000|2025-10-15 13:25:00|5624|5624|5620|5618|5632|5630|5620|5618|1413
1760535000000|2025-10-15 13:30:00|5622|5620|5616|5614|5628|5626|5614|5612|4292
1760535300000|2025-10-15 13:35:00|5612|5610|5620|5616|5624|5622|5608|5606|2890
1760535600000|2025-10-15 13:40:00|5618|5618|5606|5604|5624|5622|5606|5604|4882
1760535900000|2025-10-15 13:45:00|5608|5602|5590|5586|5608|5604|5582|5580|5096
1760536200000|2025-10-15 13:50:00|5588|5584|5596|5592|5596|5594|5584|5582|2211
1760536500000|2025-10-15 13:55:00|5594|5594|5596|5594|5606|5604|5594|5592|3720
1760536800000|2025-10-15 14:00:00|5598|5592|5590|5588|5598|5596|5590|5586|1641
1760537100000|2025-10-15 14:05:00|5588|5586|5610|5608|5610|5608|5588|5586|2127
1760537400000|2025-10-15 14:10:00|5612|5610|5612|5608|5612|5610|5602|5600|2916
1760537700000|2025-10-15 14:15:00|5610|5610|5616|5612|5622|5620|5610|5608|2378
1760538000000|2025-10-15 14:20:00|5614|5614|5616|5612|5618|5614|5610|5608|694
1760538300000|2025-10-15 14:25:00|5618|5614|5614|5612|5622|5620|5612|5610|2492
1760538600000|2025-10-15 14:30:00|5612|5610|5600|5596|5616|5614|5600|5596|2333
1760538900000|2025-10-15 14:35:00|5598|5600|5590|5588|5604|5602|5586|5584|2150
1760539200000|2025-10-15 14:40:00|5588|5586|5602|5598|5602|5598|5586|5584|3171
1760539500000|2025-10-15 14:45:00|5600|5600|5590|5588|5608|5606|5590|5588|2086
1760539800000|2025-10-15 14:50:00|5592|5590|5592|5590|5594|5592|5584|5582|2269
1760540100000|2025-10-15 14:55:00|5594|5588|5598|5594|5600|5598|5590|5588|1621
1760540400000|2025-10-15 15:00:00|5596|5596|5596|5594|5604|5602|5594|5592|3161
1760540700000|2025-10-15 15:05:00|5594|5592|5592|5590|5596|5594|5588|5586|2105
1760541000000|2025-10-15 15:10:00|5594|5592|5592|5588|5596|5592|5590|5588|954
1760541300000|2025-10-15 15:15:00|5590|5586|5578|5576|5590|5586|5576|5574|796
1760541600000|2025-10-15 15:20:00|5576|5574|5584|5582|5584|5582|5574|5572|1265
1760541900000|2025-10-15 15:25:00|5582|5580|5578|5574|5586|5584|5572|5570|7591
1760598000000|2025-10-16 07:00:00|5552|5540|5560|5554|5582|5574|5550|5540|6232
1760598300000|2025-10-16 07:05:00|5558|5552|5528|5524|5558|5552|5522|5516|4414
1760598600000|2025-10-16 07:10:00|5530|5526|5530|5526|5542|5538|5518|5516|4864
1760598900000|2025-10-16 07:15:00|5534|5528|5542|5538|5548|5546|5532|5528|1725
1760599200000|2025-10-16 07:20:00|5544|5540|5538|5536|5544|5540|5534|5532|1107
1760599500000|2025-10-16 07:25:00|5540|5540|5510|5508|5544|5542|5510|5508|943
1760599800000|2025-10-16 07:30:00|5512|5512|5520|5518|5522|5520|5504|5502|2315
1760600100000|2025-10-16 07:35:00|5518|5516|5526|5522|5534|5532|5518|5516|2658
1760600400000|2025-10-16 07:40:00|5528|5524|5520|5518|5532|5530|5516|5512|1468
1760600700000|2025-10-16 07:45:00|5522|5520|5520|5516|5522|5520|5514|5510|1775
1760601000000|2025-10-16 07:50:00|5522|5518|5510|5506|5522|5520|5510|5506|1584
1760601300000|2025-10-16 07:55:00|5508|5502|5498|5496|5518|5516|5498|5494|6451
1760601600000|2025-10-16 08:00:00|5496|5492|5506|5504|5508|5506|5494|5492|2657
1760601900000|2025-10-16 08:05:00|5502|5502|5492|5490|5504|5502|5492|5490|2215
1760602200000|2025-10-16 08:10:00|5494|5488|5500|5496|5500|5496|5492|5488|395
1760602500000|2025-10-16 08:15:00|5498|5494|5502|5500|5504|5500|5496|5494|1469
1760602800000|2025-10-16 08:20:00|5500|5498|5498|5494|5504|5500|5494|5492|1484
1760603100000|2025-10-16 08:25:00|5496|5492|5500|5496|5506|5502|5492|5490|2380
1760603400000|2025-10-16 08:30:00|5498|5498|5510|5506|5512|5508|5492|5490|2684
1760603700000|2025-10-16 08:35:00|5506|5504|5506|5502|5512|5508|5504|5500|1671
1760604000000|2025-10-16 08:40:00|5504|5504|5502|5498|5508|5504|5496|5494|1983
1760604300000|2025-10-16 08:45:00|5504|5500|5506|5504|5506|5504|5500|5498|225
1760604600000|2025-10-16 08:50:00|5508|5506|5500|5498|5508|5506|5500|5498|419
1760604900000|2025-10-16 08:55:00|5498|5496|5512|5510|5514|5512|5498|5496|3449
1760605200000|2025-10-16 09:00:00|5514|5508|5512|5510|5514|5510|5508|5506|1193
1760605500000|2025-10-16 09:05:00|5514|5508|5516|5514|5516|5514|5510|5508|1275
1760605800000|2025-10-16 09:10:00|5514|5510|5508|5504|5514|5510|5504|5502|694
1760606100000|2025-10-16 09:15:00|5506|5506|5508|5504|5508|5506|5504|5502|557
1760606400000|2025-10-16 09:20:00|5510|5506|5512|5510|5516|5512|5510|5506|1085
1760606700000|2025-10-16 09:25:00|5510|5508|5522|5520|5524|5520|5510|5508|1663
1760607000000|2025-10-16 09:30:00|5524|5518|5518|5516|5524|5520|5510|5508|1192
1760607300000|2025-10-16 09:35:00|5516|5514|5516|5512|5518|5516|5512|5510|657
1760607600000|2025-10-16 09:40:00|5518|5514|5576|5572|5594|5592|5518|5514|8139
1760607900000|2025-10-16 09:45:00|5574|5578|5602|5598|5602|5600|5574|5574|4551
1760608200000|2025-10-16 09:50:00|5600|5600|5642|5638|5648|5646|5598|5594|4285
1760608500000|2025-10-16 09:55:00|5638|5636|5634|5630|5646|5644|5622|5620|4061
1760608800000|2025-10-16 10:00:00|5632|5626|5640|5636|5642|5638|5616|5612|4163
1760609100000|2025-10-16 10:05:00|5638|5632|5636|5632|5638|5634|5630|5626|1209
1760609400000|2025-10-16 10:10:00|5632|5630|5650|5648|5652|5650|5630|5628|2948
1760609700000|2025-10-16 10:15:00|5652|5646|5636|5634|5660|5656|5630|5626|3530
1760610000000|2025-10-16 10:20:00|5634|5632|5620|5616|5642|5638|5620|5616|1966
1760610300000|2025-10-16 10:25:00|5622|5618|5618|5616|5624|5622|5614|5612|1246
1760610600000|2025-10-16 10:30:00|5620|5618|5612|5610|5628|5624|5612|5610|1150
1760610900000|2025-10-16 10:35:00|5614|5608|5592|5586|5614|5610|5568|5564|11577
1760611200000|2025-10-16 10:40:00|5590|5588|5590|5588|5598|5596|5584|5582|1544
1760611500000|2025-10-16 10:45:00|5588|5584|5594|5592|5598|5596|5588|5584|1829
1760611800000|2025-10-16 10:50:00|5592|5590|5594|5590|5598|5594|5588|5586|1353
1760612100000|2025-10-16 10:55:00|5596|5592|5598|5594|5600|5598|5594|5592|398
1760612400000|2025-10-16 11:00:00|5596|5596|5604|5600|5604|5600|5596|5594|883
1760612700000|2025-10-16 11:05:00|5602|5598|5610|5606|5610|5608|5600|5598|619
1760613000000|2025-10-16 11:10:00|5608|5608|5612|5610|5616|5612|5608|5606|835
1760613300000|2025-10-16 11:15:00|5614|5612|5614|5612|5618|5616|5612|5610|908
1760613600000|2025-10-16 11:20:00|5616|5614|5616|5612|5616|5614|5612|5610|119
1760613900000|2025-10-16 11:25:00|5614|5614|5618|5614|5618|5616|5614|5612|604
1760614200000|2025-10-16 11:30:00|5616|5612|5600|5598|5618|5614|5600|5598|873
1760614500000|2025-10-16 11:35:00|5602|5596|5606|5604|5610|5608|5602|5596|1035
1760614800000|2025-10-16 11:40:00|5608|5602|5618|5614|5622|5620|5608|5602|2194
1760615100000|2025-10-16 11:45:00|5616|5616|5622|5620|5622|5620|5616|5614|764
1760615400000|2025-10-16 11:50:00|5624|5622|5628|5626|5636|5634|5620|5618|1001
1760615700000|2025-10-16 11:55:00|5630|5624|5622|5620|5630|5626|5618|5614|1731
1760616000000|2025-10-16 12:00:00|5624|5622|5624|5620|5626|5624|5620|5618|1469
1760616300000|2025-10-16 12:05:00|5622|5618|5626|5624|5630|5628|5620|5618|1473
1760616600000|2025-10-16 12:10:00|5628|5626|5624|5622|5632|5630|5624|5622|1238
1760616900000|2025-10-16 12:15:00|5626|5624|5622|5620|5628|5626|5618|5616|1394
1760617200000|2025-10-16 12:20:00|5620|5618|5622|5618|5622|5620|5616|5614|1221
1760617500000|2025-10-16 12:25:00|5620|5620|5638|5634|5638|5634|5618|5616|425
1760617800000|2025-10-16 12:30:00|5640|5636|5638|5636|5642|5640|5638|5634|1200
1760618100000|2025-10-16 12:35:00|5640|5634|5650|5646|5650|5648|5640|5634|779
1760618400000|2025-10-16 12:40:00|5648|5644|5638|5636|5650|5644|5634|5632|1354
1760618700000|2025-10-16 12:45:00|5636|5634|5640|5638|5640|5638|5634|5632|1413
1760619000000|2025-10-16 12:50:00|5642|5640|5656|5652|5658|5656|5642|5640|2855
1760619300000|2025-10-16 12:55:00|5654|5654|5662|5660|5664|5662|5654|5652|1477
1760619600000|2025-10-16 13:00:00|5660|5656|5666|5664|5666|5664|5660|5656|1455
1760619900000|2025-10-16 13:05:00|5664|5662|5668|5666|5668|5666|5658|5656|1690
1760620200000|2025-10-16 13:10:00|5670|5668|5654|5650|5676|5672|5650|5648|3349
1760620500000|2025-10-16 13:15:00|5652|5648|5644|5642|5652|5648|5644|5642|2807
1760620800000|2025-10-16 13:20:00|5640|5638|5626|5624|5642|5638|5624|5622|4590
1760621100000|2025-10-16 13:25:00|5624|5622|5628|5626|5632|5630|5622|5618|4603
1760621400000|2025-10-16 13:30:00|5630|5628|5602|5598|5630|5628|5598|5596|2737
1760621700000|2025-10-16 13:35:00|5600|5596|5610|5608|5614|5612|5598|5596|1954
1760622000000|2025-10-16 13:40:00|5612|5604|5614|5612|5618|5616|5602|5600|1951
1760622300000|2025-10-16 13:45:00|5612|5610|5604|5600|5620|5618|5600|5598|2577
1760622600000|2025-10-16 13:50:00|5602|5598|5592|5588|5602|5598|5588|5586|1230
1760622900000|2025-10-16 13:55:00|5594|5590|5582|5578|5600|5596|5582|5578|1835
1760623200000|2025-10-16 14:00:00|5580|5580|5590|5586|5592|5588|5578|5574|2805
1760623500000|2025-10-16 14:05:00|5588|5584|5582|5580|5600|5596|5582|5580|1648
1760623800000|2025-10-16 14:10:00|5580|5576|5582|5578|5582|5578|5570|5568|6096
1760624100000|2025-10-16 14:15:00|5580|5580|5584|5582|5586|5584|5578|5574|2962
1760624400000|2025-10-16 14:20:00|5586|5586|5588|5586|5592|5590|5586|5584|797
1760624700000|2025-10-16 14:25:00|5586|5584|5586|5584|5590|5588|5582|5580|1261
1760625000000|2025-10-16 14:30:00|5588|5582|5590|5586|5590|5588|5584|5580|2983
1760625300000|2025-10-16 14:35:00|5588|5588|5600|5598|5600|5598|5588|5586|3015
1760625600000|2025-10-16 14:40:00|5602|5600|5612|5610|5616|5614|5602|5600|1683
1760625900000|2025-10-16 14:45:00|5610|5608|5620|5618|5620|5618|5608|5606|2006
1760626200000|2025-10-16 14:50:00|5618|5616|5612|5610|5620|5616|5604|5602|2281
1760626500000|2025-10-16 14:55:00|5614|5612|5624|5622|5624|5622|5614|5612|1755
1760626800000|2025-10-16 15:00:00|5626|5624|5632|5630|5634|5632|5620|5618|5789
1760627100000|2025-10-16 15:05:00|5630|5628|5644|5642|5644|5642|5626|5624|1956
1760627400000|2025-10-16 15:10:00|5642|5640|5648|5646|5648|5646|5642|5640|621
1760627700000|2025-10-16 15:15:00|5646|5644|5654|5652|5654|5652|5646|5644|949
1760628000000|2025-10-16 15:20:00|5656|5654|5662|5660|5662|5660|5654|5650|3559
1760628300000|2025-10-16 15:25:00|5664|5662|5656|5654|5664|5662|5654|5652|3974
1760684400000|2025-10-17 07:00:00|5462|5458|5384|5380|5498|5490|5372|5368|11807
1760684700000|2025-10-17 07:05:00|5382|5376|5390|5386|5408|5404|5374|5370|18660
1760685000000|2025-10-17 07:10:00|5392|5388|5402|5398|5414|5408|5386|5384|12381
1760685300000|2025-10-17 07:15:00|5400|5400|5386|5384|5412|5408|5380|5376|8010
1760685600000|2025-10-17 07:20:00|5388|5386|5432|5428|5438|5434|5380|5378|7948
1760685900000|2025-10-17 07:25:00|5430|5430|5434|5432|5454|5450|5430|5428|7172
1760686200000|2025-10-17 07:30:00|5436|5434|5436|5432|5446|5442|5428|5424|3208
1760686500000|2025-10-17 07:35:00|5438|5434|5408|5406|5440|5438|5408|5404|2963
1760686800000|2025-10-17 07:40:00|5406|5404|5412|5408|5422|5418|5396|5394|6814
1760687100000|2025-10-17 07:45:00|5408|5406|5398|5396|5420|5416|5392|5390|3500
1760687400000|2025-10-17 07:50:00|5400|5394|5408|5406|5422|5420|5396|5394|3129
1760687700000|2025-10-17 07:55:00|5406|5404|5384|5382|5406|5406|5378|5376|5553
1760688000000|2025-10-17 08:00:00|5386|5384|5382|5378|5394|5392|5380|5378|4643
1760688300000|2025-10-17 08:05:00|5380|5376|5380|5376|5390|5388|5376|5374|6756
1760688600000|2025-10-17 08:10:00|5384|5378|5378|5376|5388|5386|5372|5370|2291
1760688900000|2025-10-17 08:15:00|5380|5374|5382|5378|5392|5390|5374|5372|3489
1760689200000|2025-10-17 08:20:00|5380|5376|5374|5372|5384|5382|5372|5370|1882
1760689500000|2025-10-17 08:25:00|5372|5370|5364|5362|5378|5376|5360|5358|2526
1760689800000|2025-10-17 08:30:00|5362|5360|5380|5378|5380|5378|5350|5346|4338
1760690100000|2025-10-17 08:35:00|5382|5380|5388|5384|5388|5386|5376|5372|5536
1760690400000|2025-10-17 08:40:00|5384|5382|5372|5370|5390|5388|5372|5370|3242
1760690700000|2025-10-17 08:45:00|5374|5372|5368|5366|5376|5374|5360|5356|4616
1760691000000|2025-10-17 08:50:00|5370|5368|5370|5368|5374|5370|5358|5356|3550
1760691300000|2025-10-17 08:55:00|5368|5366|5356|5354|5370|5368|5356|5354|2181
1760691600000|2025-10-17 09:00:00|5358|5356|5380|5378|5384|5380|5356|5356|2905
1760691900000|2025-10-17 09:05:00|5378|5376|5368|5364|5386|5384|5366|5364|2594
1760692200000|2025-10-17 09:10:00|5370|5366|5370|5368|5378|5374|5368|5366|1954
1760692500000|2025-10-17 09:15:00|5372|5370|5396|5394|5396|5394|5370|5368|1574
1760692800000|2025-10-17 09:20:00|5398|5392|5382|5378|5400|5396|5380|5378|2763
1760693100000|2025-10-17 09:25:00|5384|5380|5396|5394|5398|5396|5382|5380|1883
1760693400000|2025-10-17 09:30:00|5398|5396|5396|5394|5398|5396|5378|5376|5937
1760693700000|2025-10-17 09:35:00|5400|5396|5386|5384|5400|5396|5384|5380|2917
1760694000000|2025-10-17 09:40:00|5388|5382|5370|5368|5388|5382|5370|5368|3910
1760694300000|2025-10-17 09:45:00|5368|5366|5366|5364|5368|5366|5352|5350|3196
1760694600000|2025-10-17 09:50:00|5368|5366|5348|5346|5370|5368|5344|5342|10508
1760694900000|2025-10-17 09:55:00|5350|5348|5354|5352|5360|5358|5346|5342|8552
1760695200000|2025-10-17 10:00:00|5356|5354|5362|5358|5364|5362|5352|5348|6888
1760695500000|2025-10-17 10:05:00|5360|5360|5348|5344|5366|5364|5346|5344|1755
1760695800000|2025-10-17 10:10:00|5346|5342|5328|5324|5348|5344|5328|5324|4957
1760696100000|2025-10-17 10:15:00|5326|5326|5330|5326|5330|5328|5318|5316|8340
1760696400000|2025-10-17 10:20:00|5328|5328|5330|5328|5334|5332|5326|5324|3077
1760696700000|2025-10-17 10:25:00|5326|5326|5326|5324|5330|5328|5320|5318|3273
1760697000000|2025-10-17 10:30:00|5328|5326|5342|5338|5366|5364|5326|5324|7963
1760697300000|2025-10-17 10:35:00|5344|5342|5358|5356|5358|5356|5344|5342|5448
1760697600000|2025-10-17 10:40:00|5356|5354|5346|5344|5360|5358|5344|5340|2390
1760697900000|2025-10-17 10:45:00|5348|5342|5352|5350|5356|5354|5346|5342|1264
1760698200000|2025-10-17 10:50:00|5354|5352|5356|5352|5356|5354|5348|5346|1824
1760698500000|2025-10-17 10:55:00|5360|5358|5374|5370|5382|5380|5360|5358|5939
1760698800000|2025-10-17 11:00:00|5376|5372|5376|5374|5382|5380|5372|5368|2640
1760699100000|2025-10-17 11:05:00|5374|5372|5376|5374|5386|5382|5366|5364|2742
1760699400000|2025-10-17 11:10:00|5378|5372|5396|5394|5398|5396|5374|5370|4634
1760699700000|2025-10-17 11:15:00|5398|5396|5394|5390|5398|5396|5390|5386|1526
1760700000000|2025-10-17 11:20:00|5392|5392|5394|5392|5398|5396|5392|5388|1356
1760700300000|2025-10-17 11:25:00|5396|5390|5418|5416|5420|5416|5390|5388|6111
1760700600000|2025-10-17 11:30:00|5426|5414|5416|5412|5426|5422|5414|5412|3584
1760700900000|2025-10-17 11:35:00|5418|5414|5414|5412|5418|5416|5410|5408|1735
1760701200000|2025-10-17 11:40:00|5412|5410|5406|5402|5412|5410|5406|5402|830
1760701500000|2025-10-17 11:45:00|5408|5404|5410|5408|5414|5410|5402|5400|1686
1760701800000|2025-10-17 11:50:00|5408|5406|5390|5388|5408|5406|5390|5386|3885
1760702100000|2025-10-17 11:55:00|5392|5390|5396|5394|5398|5396|5388|5386|819
1760702400000|2025-10-17 12:00:00|5398|5396|5420|5416|5420|5416|5388|5386|3975
1760702700000|2025-10-17 12:05:00|5416|5418|5426|5424|5426|5424|5414|5412|3173
1760703000000|2025-10-17 12:10:00|5430|5422|5432|5430|5432|5430|5424|5420|5166
1760703300000|2025-10-17 12:15:00|5430|5428|5442|5440|5442|5440|5430|5428|838
1760703600000|2025-10-17 12:20:00|5444|5442|5442|5440|5448|5446|5442|5440|3283
1760703900000|2025-10-17 12:25:00|5444|5444|5444|5440|5446|5444|5440|5438|1732
1760704200000|2025-10-17 12:30:00|5446|5442|5452|5448|5454|5452|5446|5442|2859
1760704500000|2025-10-17 12:35:00|5454|5450|5466|5462|5466|5464|5452|5450|3458
1760704800000|2025-10-17 12:40:00|5464|5460|5462|5458|5464|5462|5456|5452|2399
1760705100000|2025-10-17 12:45:00|5460|5456|5454|5452|5460|5458|5442|5440|2471
1760705400000|2025-10-17 12:50:00|5452|5450|5450|5448|5456|5452|5440|5438|1541
1760705700000|2025-10-17 12:55:00|5448|5446|5454|5450|5462|5460|5444|5440|1512
1760706000000|2025-10-17 13:00:00|5456|5452|5466|5464|5466|5464|5450|5446|1795
1760706300000|2025-10-17 13:05:00|5464|5462|5464|5462|5474|5472|5464|5460|2510
1760706600000|2025-10-17 13:10:00|5466|5460|5462|5458|5466|5462|5460|5458|1249
1760706900000|2025-10-17 13:15:00|5460|5456|5438|5434|5460|5456|5438|5434|1789
1760707200000|2025-10-17 13:20:00|5436|5432|5432|5428|5436|5432|5430|5428|1280
1760707500000|2025-10-17 13:25:00|5430|5430|5424|5422|5436|5434|5424|5422|1448
1760707800000|2025-10-17 13:30:00|5426|5424|5406|5404|5434|5430|5392|5390|11127
1760708100000|2025-10-17 13:35:00|5410|5408|5424|5422|5426|5424|5404|5402|3442
1760708400000|2025-10-17 13:40:00|5426|5420|5412|5410|5426|5424|5404|5402|2543
1760708700000|2025-10-17 13:45:00|5410|5408|5420|5418|5428|5426|5408|5406|3590
1760709000000|2025-10-17 13:50:00|5418|5416|5434|5432|5438|5434|5418|5416|3975
1760709300000|2025-10-17 13:55:00|5436|5434|5456|5452|5456|5454|5430|5428|5304
1760709600000|2025-10-17 14:00:00|5454|5450|5458|5456|5464|5462|5448|5444|4748
1760709900000|2025-10-17 14:05:00|5456|5454|5472|5468|5472|5470|5456|5454|2983
1760710200000|2025-10-17 14:10:00|5470|5466|5464|5462|5480|5478|5464|5462|3304
1760710500000|2025-10-17 14:15:00|5466|5460|5460|5456|5466|5464|5454|5450|4050
1760710800000|2025-10-17 14:20:00|5456|5454|5446|5442|5460|5458|5446|5442|5466
1760711100000|2025-10-17 14:25:00|5442|5444|5446|5444|5448|5446|5438|5436|2279
1760711400000|2025-10-17 14:30:00|5444|5442|5432|5430|5444|5442|5432|5430|1486
1760711700000|2025-10-17 14:35:00|5430|5428|5406|5404|5430|5428|5406|5404|5632
1760712000000|2025-10-17 14:40:00|5408|5408|5416|5414|5420|5418|5408|5408|2907
1760712300000|2025-10-17 14:45:00|5414|5412|5424|5420|5428|5426|5412|5408|1844
1760712600000|2025-10-17 14:50:00|5422|5418|5408|5404|5424|5422|5406|5404|2756
1760712900000|2025-10-17 14:55:00|5406|5402|5396|5394|5406|5402|5394|5390|2938
1760713200000|2025-10-17 15:00:00|5398|5396|5396|5394|5402|5398|5390|5388|3789
1760713500000|2025-10-17 15:05:00|5398|5392|5398|5394|5402|5398|5394|5392|2236
1760713800000|2025-10-17 15:10:00|5396|5396|5378|5376|5398|5396|5378|5376|1834
1760714100000|2025-10-17 15:15:00|5380|5378|5380|5378|5382|5380|5378|5376|1280
1760714400000|2025-10-17 15:20:00|5378|5376|5380|5378|5382|5380|5372|5370|4133
1760714700000|2025-10-17 15:25:00|5382|5380|5374|5372|5384|5382|5362|5360|7668
1760943600000|2025-10-20 07:00:00|5472|5464|5454|5446|5474|5468|5446|5440|4274
1760943900000|2025-10-20 07:05:00|5450|5450|5450|5442|5464|5456|5448|5440|2463
1760944200000|2025-10-20 07:10:00|5454|5446|5448|5444|5462|5454|5440|5434|1484
1760944500000|2025-10-20 07:15:00|5452|5448|5444|5440|5458|5454|5444|5440|800
1760944800000|2025-10-20 07:20:00|5446|5442|5442|5438|5458|5454|5440|5438|1458
1760945100000|2025-10-20 07:25:00|5440|5436|5440|5436|5442|5436|5428|5426|1423
1760945400000|2025-10-20 07:30:00|5442|5438|5438|5434|5448|5446|5436|5432|1523
1760945700000|2025-10-20 07:35:00|5444|5436|5444|5442|5452|5448|5438|5436|1051
1760946000000|2025-10-20 07:40:00|5442|5438|5448|5444|5458|5454|5440|5438|2345
1760946300000|2025-10-20 07:45:00|5450|5446|5444|5442|5450|5446|5438|5434|1099
1760946600000|2025-10-20 07:50:00|5446|5440|5448|5446|5448|5446|5440|5438|639
1760946900000|2025-10-20 07:55:00|5446|5444|5450|5448|5450|5448|5438|5436|1585
1760947200000|2025-10-20 08:00:00|5448|5446|5428|5424|5450|5448|5424|5420|1603
1760947500000|2025-10-20 08:05:00|5430|5426|5418|5416|5432|5428|5410|5406|3207
1760947800000|2025-10-20 08:10:00|5416|5414|5414|5412|5424|5420|5414|5412|4775
1760948100000|2025-10-20 08:15:00|5412|5408|5406|5402|5414|5412|5402|5400|2881
1760948400000|2025-10-20 08:20:00|5402|5400|5382|5380|5404|5402|5380|5378|2155
1760948700000|2025-10-20 08:25:00|5384|5382|5378|5376|5386|5382|5364|5358|4957
1760949000000|2025-10-20 08:30:00|5376|5374|5372|5368|5382|5378|5370|5368|2167
1760949300000|2025-10-20 08:35:00|5370|5366|5362|5358|5372|5370|5346|5342|6689
1760949600000|2025-10-20 08:40:00|5360|5360|5328|5326|5364|5360|5322|5318|6701
1760949900000|2025-10-20 08:45:00|5330|5328|5318|5314|5332|5328|5298|5296|6139
1760950200000|2025-10-20 08:50:00|5320|5316|5320|5316|5340|5338|5318|5316|5189
1760950500000|2025-10-20 08:55:00|5322|5318|5296|5294|5326|5324|5294|5290|5773
1760950800000|2025-10-20 09:00:00|5294|5290|5318|5314|5318|5314|5284|5282|6700
1760951100000|2025-10-20 09:05:00|5320|5316|5308|5304|5320|5316|5290|5288|6628
1760951400000|2025-10-20 09:10:00|5310|5306|5294|5290|5314|5310|5292|5288|4905
1760951700000|2025-10-20 09:15:00|5290|5292|5248|5244|5290|5292|5240|5238|8988
1760952000000|2025-10-20 09:20:00|5246|5246|5264|5260|5264|5260|5228|5226|9110
1760952300000|2025-10-20 09:25:00|5262|5258|5246|5242|5274|5272|5244|5240|5963
1760952600000|2025-10-20 09:30:00|5244|5244|5230|5226|5252|5250|5230|5226|4771
1760952900000|2025-10-20 09:35:00|5228|5224|5210|5206|5238|5234|5200|5198|4914
1760953200000|2025-10-20 09:40:00|5212|5208|5232|5230|5234|5230|5208|5204|6758
1760953500000|2025-10-20 09:45:00|5230|5228|5226|5222|5244|5240|5224|5220|6416
1760953800000|2025-10-20 09:50:00|5224|5220|5232|5228|5246|5244|5222|5220|5974
1760954100000|2025-10-20 09:55:00|5230|5226|5234|5232|5246|5242|5228|5224|3396
1760954400000|2025-10-20 10:00:00|5232|5230|5252|5250|5254|5252|5230|5226|3912
1760954700000|2025-10-20 10:05:00|5254|5252|5268|5266|5268|5266|5248|5244|3192
1760955000000|2025-10-20 10:10:00|5266|5264|5296|5292|5296|5294|5266|5264|2891
1760955300000|2025-10-20 10:15:00|5298|5294|5300|5296|5300|5296|5290|5288|5682
1760955600000|2025-10-20 10:20:00|5298|5298|5292|5288|5306|5304|5284|5282|3060
1760955900000|2025-10-20 10:25:00|5290|5286|5300|5298|5302|5298|5284|5282|6769
1760956200000|2025-10-20 10:30:00|5302|5300|5312|5308|5314|5310|5298|5294|6074
1760956500000|2025-10-20 10:35:00|5314|5310|5286|5284|5316|5314|5280|5276|6585
1760956800000|2025-10-20 10:40:00|5288|5286|5296|5294|5304|5300|5286|5282|1113
1760957100000|2025-10-20 10:45:00|5298|5292|5288|5286|5298|5296|5282|5280|1223
1760957400000|2025-10-20 10:50:00|5290|5288|5298|5296|5298|5296|5286|5284|775
1760957700000|2025-10-20 10:55:00|5300|5294|5300|5296|5304|5302|5294|5292|2822
1760958000000|2025-10-20 11:00:00|5298|5298|5298|5294|5306|5302|5298|5294|1374
1760958300000|2025-10-20 11:05:00|5296|5292|5304|5300|5304|5302|5288|5284|1830
1760958600000|2025-10-20 11:10:00|5302|5302|5294|5292|5304|5302|5294|5292|1691
1760958900000|2025-10-20 11:15:00|5296|5294|5298|5296|5304|5302|5296|5294|2179
1760959200000|2025-10-20 11:20:00|5300|5294|5286|5284|5300|5298|5286|5284|995
1760959500000|2025-10-20 11:25:00|5290|5288|5298|5294|5300|5296|5288|5284|1449
1760959800000|2025-10-20 11:30:00|5296|5292|5292|5290|5296|5292|5280|5278|2238
1760960100000|2025-10-20 11:35:00|5290|5288|5278|5276|5290|5288|5274|5270|1462
1760960400000|2025-10-20 11:40:00|5276|5272|5278|5274|5278|5276|5260|5258|1825
1760960700000|2025-10-20 11:45:00|5276|5272|5278|5274|5284|5282|5272|5268|2269
1760961000000|2025-10-20 11:50:00|5276|5276|5292|5290|5294|5292|5276|5276|1223
1760961300000|2025-10-20 11:55:00|5294|5288|5286|5282|5294|5292|5282|5280|904
1760961600000|2025-10-20 12:00:00|5290|5286|5298|5296|5298|5296|5286|5284|6740
1760961900000|2025-10-20 12:05:00|5300|5298|5298|5296|5302|5298|5294|5292|513
1760962200000|2025-10-20 12:10:00|5300|5298|5298|5296|5304|5300|5294|5292|782
1760962500000|2025-10-20 12:15:00|5300|5298|5320|5316|5324|5322|5300|5298|1888
1760962800000|2025-10-20 12:20:00|5322|5318|5324|5320|5324|5322|5320|5316|977
1760963100000|2025-10-20 12:25:00|5328|5322|5334|5330|5344|5340|5328|5322|7111
1760963400000|2025-10-20 12:30:00|5332|5328|5332|5328|5336|5334|5330|5328|1047
1760963700000|2025-10-20 12:35:00|5334|5330|5324|5320|5334|5330|5320|5318|1764
1760964000000|2025-10-20 12:40:00|5326|5322|5324|5320|5326|5324|5320|5316|1223
1760964300000|2025-10-20 12:45:00|5322|5322|5334|5332|5336|5332|5322|5320|2463
1760964600000|2025-10-20 12:50:00|5336|5330|5338|5336|5342|5340|5332|5330|1426
1760964900000|2025-10-20 12:55:00|5334|5334|5342|5338|5342|5340|5334|5332|1448
1760965200000|2025-10-20 13:00:00|5340|5342|5346|5342|5348|5346|5340|5340|945
1760965500000|2025-10-20 13:05:00|5348|5344|5348|5346|5352|5350|5344|5342|2359
1760965800000|2025-10-20 13:10:00|5346|5344|5338|5336|5346|5344|5334|5332|2100
1760966100000|2025-10-20 13:15:00|5336|5334|5332|5330|5336|5334|5330|5328|2507
1760966400000|2025-10-20 13:20:00|5334|5332|5342|5338|5346|5344|5332|5330|1226
1760966700000|2025-10-20 13:25:00|5340|5336|5342|5340|5346|5344|5338|5336|1205
1760967000000|2025-10-20 13:30:00|5340|5338|5334|5332|5342|5340|5330|5326|3478
1760967300000|2025-10-20 13:35:00|5332|5330|5342|5340|5344|5342|5330|5328|4349
1760967600000|2025-10-20 13:40:00|5344|5338|5344|5342|5346|5344|5340|5338|847
1760967900000|2025-10-20 13:45:00|5346|5344|5336|5334|5352|5348|5336|5334|1214
1760968200000|2025-10-20 13:50:00|5338|5336|5332|5330|5342|5338|5328|5326|2062
1760968500000|2025-10-20 13:55:00|5334|5328|5326|5324|5334|5328|5322|5320|1445
1760968800000|2025-10-20 14:00:00|5328|5326|5334|5330|5338|5334|5326|5322|3423
1760969100000|2025-10-20 14:05:00|5340|5332|5342|5338|5352|5348|5338|5332|7545
1760969400000|2025-10-20 14:10:00|5340|5340|5334|5332|5342|5340|5332|5330|2754
1760969700000|2025-10-20 14:15:00|5336|5330|5336|5334|5344|5340|5334|5330|2032
1760970000000|2025-10-20 14:20:00|5334|5332|5326|5324|5336|5334|5326|5324|3962
1760970300000|2025-10-20 14:25:00|5328|5322|5328|5326|5336|5334|5322|5320|2398
1760970600000|2025-10-20 14:30:00|5330|5328|5336|5334|5340|5338|5328|5326|2866
1760970900000|2025-10-20 14:35:00|5338|5336|5342|5340|5342|5340|5330|5328|659
1760971200000|2025-10-20 14:40:00|5344|5342|5354|5352|5356|5354|5338|5336|1770
1760971500000|2025-10-20 14:45:00|5356|5354|5358|5356|5364|5360|5354|5352|1609
1760971800000|2025-10-20 14:50:00|5356|5354|5334|5330|5356|5354|5326|5324|3637
1760972100000|2025-10-20 14:55:00|5336|5332|5334|5332|5340|5338|5334|5332|1140
1760972400000|2025-10-20 15:00:00|5332|5330|5328|5324|5336|5334|5326|5324|3195
1760972700000|2025-10-20 15:05:00|5330|5326|5322|5320|5330|5328|5322|5320|1054
1760973000000|2025-10-20 15:10:00|5324|5322|5318|5316|5326|5324|5318|5316|2791
1760973300000|2025-10-20 15:15:00|5320|5318|5322|5320|5326|5324|5312|5308|3153
1760973600000|2025-10-20 15:20:00|5320|5318|5314|5312|5320|5318|5308|5306|2356
1760973900000|2025-10-20 15:25:00|5312|5310|5316|5312|5320|5318|5312|5310|3165
1761030000000|2025-10-21 07:00:00|5348|5338|5378|5372|5380|5374|5348|5338|3192
1761030300000|2025-10-21 07:05:00|5380|5374|5374|5370|5392|5388|5366|5362|4724
1761030600000|2025-10-21 07:10:00|5376|5372|5368|5364|5388|5384|5366|5364|6663
1761030900000|2025-10-21 07:15:00|5366|5362|5352|5348|5374|5372|5350|5348|2682
1761031200000|2025-10-21 07:20:00|5354|5350|5350|5346|5360|5356|5346|5344|1255
1761031500000|2025-10-21 07:25:00|5352|5350|5358|5354|5360|5356|5352|5348|2732
1761031800000|2025-10-21 07:30:00|5360|5356|5360|5358|5362|5360|5356|5354|1952
1761032100000|2025-10-21 07:35:00|5358|5356|5354|5350|5362|5358|5352|5348|1038
1761032400000|2025-10-21 07:40:00|5352|5352|5356|5352|5358|5354|5350|5348|667
1761032700000|2025-10-21 07:45:00|5352|5350|5362|5360|5368|5364|5352|5350|1128
1761033000000|2025-10-21 07:50:00|5364|5356|5356|5352|5364|5360|5354|5352|1648
1761033300000|2025-10-21 07:55:00|5354|5354|5358|5356|5358|5356|5350|5348|1855
1761033600000|2025-10-21 08:00:00|5360|5354|5348|5344|5360|5354|5344|5342|1425
1761033900000|2025-10-21 08:05:00|5350|5348|5344|5342|5350|5348|5344|5342|1185
1761034200000|2025-10-21 08:10:00|5342|5340|5348|5344|5348|5346|5342|5340|604
1761034500000|2025-10-21 08:15:00|5346|5342|5332|5328|5346|5342|5328|5326|1282
1761034800000|2025-10-21 08:20:00|5330|5330|5320|5318|5334|5330|5316|5314|2267
1761035100000|2025-10-21 08:25:00|5318|5316|5324|5320|5324|5322|5318|5314|1634
1761035400000|2025-10-21 08:30:00|5322|5318|5320|5316|5324|5320|5314|5312|2560
1761035700000|2025-10-21 08:35:00|5322|5318|5316|5314|5322|5320|5316|5314|579
1761036000000|2025-10-21 08:40:00|5318|5316|5304|5302|5320|5318|5300|5296|2678
1761036300000|2025-10-21 08:45:00|5302|5300|5302|5300|5306|5304|5296|5292|2405
1761036600000|2025-10-21 08:50:00|5304|5302|5304|5302|5306|5304|5300|5298|1827
1761036900000|2025-10-21 08:55:00|5306|5300|5292|5290|5306|5300|5292|5290|683
1761037200000|2025-10-21 09:00:00|5290|5288|5290|5286|5296|5294|5284|5282|2031
1761037500000|2025-10-21 09:05:00|5288|5284|5296|5292|5298|5294|5288|5284|1459
1761037800000|2025-10-21 09:10:00|5298|5294|5308|5306|5308|5306|5298|5292|1956
1761038100000|2025-10-21 09:15:00|5310|5308|5310|5306|5314|5310|5308|5306|3256
1761038400000|2025-10-21 09:20:00|5308|5308|5314|5310|5314|5312|5308|5304|1050
1761038700000|2025-10-21 09:25:00|5316|5312|5322|5318|5322|5318|5316|5312|819
1761039000000|2025-10-21 09:30:00|5324|5320|5328|5326|5332|5330|5324|5320|2919
1761039300000|2025-10-21 09:35:00|5330|5328|5334|5332|5340|5338|5330|5328|2605
1761039600000|2025-10-21 09:40:00|5336|5334|5332|5330|5336|5334|5328|5324|3646
1761039900000|2025-10-21 09:45:00|5330|5328|5326|5322|5334|5330|5324|5322|2030
1761040200000|2025-10-21 09:50:00|5324|5320|5328|5324|5328|5324|5320|5316|1594
1761040500000|2025-10-21 09:55:00|5330|5326|5336|5334|5336|5334|5328|5326|1995
1761040800000|2025-10-21 10:00:00|5338|5336|5344|5342|5344|5342|5334|5332|1555
1761041100000|2025-10-21 10:05:00|5346|5344|5350|5348|5352|5350|5344|5342|1893
1761041400000|2025-10-21 10:10:00|5348|5346|5350|5348|5352|5350|5348|5346|520
1761041700000|2025-10-21 10:15:00|5352|5350|5360|5356|5360|5358|5350|5350|1051
1761042000000|2025-10-21 10:20:00|5358|5358|5366|5364|5366|5364|5356|5354|1022
1761042300000|2025-10-21 10:25:00|5364|5362|5372|5370|5374|5370|5364|5362|863
1761042600000|2025-10-21 10:30:00|5374|5368|5374|5370|5376|5372|5370|5368|827
1761042900000|2025-10-21 10:35:00|5372|5372|5376|5372|5376|5374|5368|5366|2515
1761043200000|2025-10-21 10:40:00|5374|5374|5376|5374|5378|5376|5374|5372|1025
1761043500000|2025-10-21 10:45:00|5378|5376|5376|5374|5380|5378|5372|5370|1103
1761043800000|2025-10-21 10:50:00|5374|5370|5374|5370|5374|5372|5368|5364|945
1761044100000|2025-10-21 10:55:00|5372|5372|5368|5366|5374|5372|5366|5364|1449
1761044400000|2025-10-21 11:00:00|5370|5368|5374|5372|5378|5374|5370|5368|1485
1761044700000|2025-10-21 11:05:00|5376|5368|5354|5350|5376|5368|5354|5350|2007
1761045000000|2025-10-21 11:10:00|5352|5348|5356|5352|5358|5354|5350|5348|1659
1761045300000|2025-10-21 11:15:00|5360|5356|5348|5346|5360|5358|5348|5346|2821
1761045600000|2025-10-21 11:20:00|5350|5348|5350|5348|5352|5348|5346|5344|973
1761045900000|2025-10-21 11:25:00|5352|5350|5354|5350|5354|5350|5350|5350|677
1761046200000|2025-10-21 11:30:00|5352|5348|5354|5352|5356|5352|5350|5348|1240
1761046500000|2025-10-21 11:35:00|5352|5350|5362|5360|5366|5364|5352|5350|2204
1761046800000|2025-10-21 11:40:00|5364|5358|5356|5352|5364|5358|5354|5352|943
1761047100000|2025-10-21 11:45:00|5358|5354|5352|5348|5358|5356|5350|5348|560
1761047400000|2025-10-21 11:50:00|5350|5350|5350|5348|5352|5350|5348|5346|455
1761047700000|2025-10-21 11:55:00|5352|5346|5352|5350|5354|5350|5352|5346|933
1761048000000|2025-10-21 12:00:00|5350|5348|5346|5342|5352|5348|5342|5340|567
1761048300000|2025-10-21 12:05:00|5348|5344|5344|5342|5348|5346|5342|5340|1738
1761048600000|2025-10-21 12:10:00|5342|5340|5344|5340|5344|5342|5342|5340|1300
1761048900000|2025-10-21 12:15:00|5342|5342|5344|5340|5344|5342|5340|5338|788
1761049200000|2025-10-21 12:20:00|5346|5342|5344|5340|5348|5346|5340|5336|1016
1761049500000|2025-10-21 12:25:00|5342|5338|5350|5348|5352|5348|5340|5336|964
1761049800000|2025-10-21 12:30:00|5352|5350|5354|5350|5354|5352|5350|5348|607
1761050100000|2025-10-21 12:35:00|5352|5352|5364|5362|5366|5364|5352|5350|946
1761050400000|2025-10-21 12:40:00|5362|5360|5358|5354|5362|5360|5356|5354|1527
1761050700000|2025-10-21 12:45:00|5360|5356|5356|5354|5364|5362|5354|5352|1154
1761051000000|2025-10-21 12:50:00|5358|5352|5358|5354|5362|5358|5354|5352|1433
1761051300000|2025-10-21 12:55:00|5356|5356|5362|5360|5362|5360|5356|5354|1203
1761051600000|2025-10-21 13:00:00|5360|5358|5356|5354|5360|5360|5356|5352|865
1761051900000|2025-10-21 13:05:00|5354|5352|5354|5352|5360|5356|5352|5350|1907
1761052200000|2025-10-21 13:10:00|5352|5350|5354|5350|5356|5354|5350|5348|1744
1761052500000|2025-10-21 13:15:00|5352|5352|5354|5352|5354|5352|5346|5344|1970
1761052800000|2025-10-21 13:20:00|5352|5350|5362|5360|5362|5360|5352|5350|620
1761053100000|2025-10-21 13:25:00|5360|5358|5368|5364|5368|5366|5360|5358|1224
1761053400000|2025-10-21 13:30:00|5364|5362|5340|5336|5366|5362|5338|5336|3368
1761053700000|2025-10-21 13:35:00|5338|5338|5340|5336|5344|5342|5334|5332|1186
1761054000000|2025-10-21 13:40:00|5338|5338|5334|5330|5342|5340|5328|5326|2152
1761054300000|2025-10-21 13:45:00|5332|5326|5312|5310|5334|5332|5312|5308|2076
1761054600000|2025-10-21 13:50:00|5314|5312|5322|5318|5324|5320|5310|5308|1957
1761054900000|2025-10-21 13:55:00|5324|5320|5324|5322|5326|5324|5316|5314|1426
1761055200000|2025-10-21 14:00:00|5320|5318|5308|5304|5320|5318|5306|5304|2830
1761055500000|2025-10-21 14:05:00|5310|5306|5308|5306|5312|5308|5300|5298|2815
1761055800000|2025-10-21 14:10:00|5310|5304|5316|5314|5316|5314|5306|5304|2080
1761056100000|2025-10-21 14:15:00|5314|5312|5316|5314|5324|5320|5310|5308|1453
1761056400000|2025-10-21 14:20:00|5318|5316|5310|5308|5318|5316|5308|5306|1208
1761056700000|2025-10-21 14:25:00|5306|5304|5306|5304|5314|5312|5302|5300|2949
1761057000000|2025-10-21 14:30:00|5308|5306|5310|5308|5312|5310|5306|5304|1808
1761057300000|2025-10-21 14:35:00|5312|5306|5302|5300|5312|5308|5302|5300|937
1761057600000|2025-10-21 14:40:00|5304|5302|5296|5294|5304|5302|5296|5292|2213
1761057900000|2025-10-21 14:45:00|5294|5292|5300|5298|5302|5300|5292|5290|2398
1761058200000|2025-10-21 14:50:00|5302|5300|5310|5306|5310|5306|5298|5296|931
1761058500000|2025-10-21 14:55:00|5308|5304|5300|5298|5308|5306|5300|5298|1255
1761058800000|2025-10-21 15:00:00|5302|5300|5308|5306|5310|5308|5300|5298|1405
1761059100000|2025-10-21 15:05:00|5310|5308|5322|5320|5322|5320|5310|5308|1474
1761059400000|2025-10-21 15:10:00|5324|5322|5326|5324|5326|5324|5322|5320|948
1761059700000|2025-10-21 15:15:00|5324|5322|5328|5324|5330|5328|5318|5316|3227
1761060000000|2025-10-21 15:20:00|5326|5326|5330|5328|5330|5328|5322|5320|2242
1761060300000|2025-10-21 15:25:00|5332|5330|5330|5328|5332|5330|5328|5326|1984
1761116400000|2025-10-22 07:00:00|5300|5292|5288|5284|5318|5312|5276|5270|2502
1761116700000|2025-10-22 07:05:00|5290|5282|5250|5248|5290|5286|5248|5244|2757
1761117000000|2025-10-22 07:10:00|5252|5250|5254|5250|5262|5258|5240|5236|2337
1761117300000|2025-10-22 07:15:00|5250|5248|5250|5246|5254|5250|5232|5228|2501
1761117600000|2025-10-22 07:20:00|5248|5244|5234|5230|5248|5244|5226|5222|3480
1761117900000|2025-10-22 07:25:00|5236|5232|5252|5248|5252|5248|5232|5230|3747
1761118200000|2025-10-22 07:30:00|5254|5250|5250|5246|5256|5252|5244|5242|2637
1761118500000|2025-10-22 07:35:00|5248|5244|5264|5260|5266|5262|5244|5242|4214
1761118800000|2025-10-22 07:40:00|5266|5264|5266|5262|5274|5270|5264|5262|1208
1761119100000|2025-10-22 07:45:00|5268|5264|5264|5260|5268|5266|5262|5260|1290
1761119400000|2025-10-22 07:50:00|5262|5258|5260|5258|5264|5262|5258|5254|1318
1761119700000|2025-10-22 07:55:00|5258|5256|5278|5276|5278|5276|5258|5256|1237
1761120000000|2025-10-22 08:00:00|5276|5274|5272|5270|5280|5278|5272|5268|2217
1761120300000|2025-10-22 08:05:00|5268|5266|5262|5260|5270|5266|5260|5258|2124
1761120600000|2025-10-22 08:10:00|5260|5258|5258|5256|5264|5262|5256|5254|787
1761120900000|2025-10-22 08:15:00|5260|5258|5260|5256|5262|5260|5254|5252|1425
1761121200000|2025-10-22 08:20:00|5258|5258|5260|5258|5264|5262|5258|5256|1350
1761121500000|2025-10-22 08:25:00|5258|5256|5270|5266|5270|5268|5258|5256|1458
1761121800000|2025-10-22 08:30:00|5272|5268|5274|5272|5274|5272|5270|5268|760
1761122100000|2025-10-22 08:35:00|5272|5270|5266|5264|5274|5270|5266|5264|482
1761122400000|2025-10-22 08:40:00|5268|5266|5274|5272|5274|5272|5262|5260|826
1761122700000|2025-10-22 08:45:00|5276|5270|5282|5280|5286|5284|5276|5270|1592
1761123000000|2025-10-22 08:50:00|5284|5282|5288|5286|5288|5286|5282|5280|617
1761123300000|2025-10-22 08:55:00|5290|5288|5288|5286|5292|5288|5284|5282|839
1761123600000|2025-10-22 09:00:00|5290|5288|5286|5284|5294|5290|5284|5282|991
1761123900000|2025-10-22 09:05:00|5284|5282|5276|5274|5286|5282|5276|5274|1088
1761124200000|2025-10-22 09:10:00|5280|5276|5276|5274|5284|5282|5276|5274|896
1761124500000|2025-10-22 09:15:00|5278|5276|5284|5282|5286|5284|5278|5276|1131
1761124800000|2025-10-22 09:20:00|5286|5284|5290|5288|5290|5288|5284|5282|136
1761125100000|2025-10-22 09:25:00|5292|5290|5296|5294|5298|5296|5292|5290|227
1761125400000|2025-10-22 09:30:00|5298|5296|5306|5302|5308|5304|5298|5296|1554
1761125700000|2025-10-22 09:35:00|5304|5300|5302|5300|5316|5312|5302|5300|1656
1761126000000|2025-10-22 09:40:00|5294|5292|5286|5284|5296|5292|5286|5284|1500
1761126300000|2025-10-22 09:45:00|5288|5288|5288|5286|5292|5288|5286|5284|420
1761126600000|2025-10-22 09:50:00|5290|5284|5290|5288|5292|5288|5286|5284|119
1761126900000|2025-10-22 09:55:00|5292|5290|5296|5294|5296|5294|5290|5288|144
1761127200000|2025-10-22 10:00:00|5298|5296|5298|5294|5300|5298|5296|5292|1491
1761127500000|2025-10-22 10:05:00|5300|5296|5308|5304|5308|5304|5300|5296|826
1761127800000|2025-10-22 10:10:00|5310|5306|5316|5314|5318|5314|5308|5306|1814
1761128100000|2025-10-22 10:15:00|5314|5312|5310|5306|5316|5312|5308|5306|1302
1761128400000|2025-10-22 10:20:00|5308|5304|5308|5304|5310|5308|5306|5302|518
1761128700000|2025-10-22 10:25:00|5306|5302|5308|5304|5310|5308|5302|5300|539
1761129000000|2025-10-22 10:30:00|5306|5306|5302|5298|5306|5306|5300|5298|205
1761129300000|2025-10-22 10:35:00|5300|5294|5300|5296|5302|5298|5296|5292|201
1761129600000|2025-10-22 10:40:00|5302|5298|5304|5302|5304|5302|5300|5298|155
1761129900000|2025-10-22 10:45:00|5306|5304|5304|5300|5306|5304|5302|5300|274
1761130200000|2025-10-22 10:50:00|5306|5302|5304|5300|5308|5304|5304|5300|460
1761130500000|2025-10-22 10:55:00|5306|5302|5306|5302|5308|5306|5302|5298|324
1761130800000|2025-10-22 11:00:00|5308|5304|5304|5300|5310|5308|5302|5300|679
1761131100000|2025-10-22 11:05:00|5300|5302|5294|5292|5300|5302|5294|5292|689
1761131400000|2025-10-22 11:10:00|5292|5290|5296|5294|5296|5294|5290|5288|40
1761131700000|2025-10-22 11:15:00|5294|5292|5298|5296|5298|5296|5288|5284|1545
1761132000000|2025-10-22 11:20:00|5296|5294|5294|5290|5298|5294|5292|5290|664
1761132300000|2025-10-22 11:25:00|5292|5292|5290|5286|5292|5292|5288|5286|239
1761132600000|2025-10-22 11:30:00|5288|5288|5288|5286|5288|5288|5286|5282|172
1761132900000|2025-10-22 11:35:00|5286|5284|5286|5284|5288|5286|5284|5280|77
1761133200000|2025-10-22 11:40:00|5288|5286|5290|5288|5290|5288|5284|5282|609
1761133500000|2025-10-22 11:45:00|5292|5290|5288|5286|5294|5292|5286|5284|724
1761133800000|2025-10-22 11:50:00|5290|5284|5288|5286|5290|5286|5284|5282|11
1761134100000|2025-10-22 11:55:00|5286|5284|5286|5282|5288|5286|5284|5282|437
1761134400000|2025-10-22 12:00:00|5284|5284|5290|5288|5292|5290|5282|5280|1237
1761134700000|2025-10-22 12:05:00|5288|5286|5286|5284|5290|5288|5284|5282|916
1761135000000|2025-10-22 12:10:00|5284|5282|5288|5284|5292|5288|5284|5282|943
1761135300000|2025-10-22 12:15:00|5290|5288|5286|5282|5294|5292|5286|5282|752
1761135600000|2025-10-22 12:20:00|5288|5284|5290|5286|5296|5292|5286|5282|471
1761135900000|2025-10-22 12:25:00|5288|5282|5282|5280|5288|5282|5282|5280|333
1761136200000|2025-10-22 12:30:00|5280|5278|5280|5278|5286|5284|5278|5276|1468
1761136500000|2025-10-22 12:35:00|5278|5276|5268|5266|5280|5276|5266|5264|395
1761136800000|2025-10-22 12:40:00|5270|5264|5274|5272|5278|5276|5270|5264|559
1761137100000|2025-10-22 12:45:00|5272|5270|5268|5266|5276|5274|5268|5266|613
1761137400000|2025-10-22 12:50:00|5270|5268|5272|5270|5272|5270|5268|5266|85
1761137700000|2025-10-22 12:55:00|5274|5268|5280|5278|5280|5278|5274|5268|211
1761138000000|2025-10-22 13:00:00|5282|5280|5288|5286|5300|5296|5282|5280|1211
1761138300000|2025-10-22 13:05:00|5290|5284|5288|5286|5290|5288|5284|5280|577
1761138600000|2025-10-22 13:10:00|5290|5288|5288|5286|5290|5288|5286|5284|252
1761138900000|2025-10-22 13:15:00|5286|5284|5284|5280|5286|5286|5278|5274|717
1761139200000|2025-10-22 13:20:00|5286|5282|5274|5272|5286|5284|5272|5270|917
1761139500000|2025-10-22 13:25:00|5272|5270|5278|5276|5278|5276|5270|5268|741
1761139800000|2025-10-22 13:30:00|5280|5278|5292|5288|5300|5296|5280|5278|1526
1761140100000|2025-10-22 13:35:00|5290|5290|5300|5298|5300|5298|5288|5284|724
1761140400000|2025-10-22 13:40:00|5302|5300|5304|5302|5304|5302|5300|5298|712
1761140700000|2025-10-22 13:45:00|5302|5298|5294|5292|5302|5298|5294|5292|682
1761141000000|2025-10-22 13:50:00|5296|5290|5308|5306|5308|5306|5292|5290|2040
1761141300000|2025-10-22 13:55:00|5306|5302|5302|5300|5308|5306|5302|5300|887
1761141600000|2025-10-22 14:00:00|5304|5302|5310|5308|5310|5308|5298|5296|369
1761141900000|2025-10-22 14:05:00|5308|5306|5308|5304|5314|5310|5298|5294|1489
1761142200000|2025-10-22 14:10:00|5306|5306|5314|5310|5314|5312|5306|5302|1227
1761142500000|2025-10-22 14:15:00|5312|5308|5308|5304|5320|5318|5308|5304|269
1761142800000|2025-10-22 14:20:00|5306|5302|5306|5304|5306|5304|5298|5296|1478
1761143100000|2025-10-22 14:25:00|5308|5306|5316|5314|5318|5316|5308|5304|646
1761143400000|2025-10-22 14:30:00|5320|5312|5316|5314|5320|5318|5312|5310|911
1761143700000|2025-10-22 14:35:00|5320|5318|5316|5314|5324|5322|5316|5314|1716
1761144000000|2025-10-22 14:40:00|5318|5316|5320|5316|5322|5320|5316|5314|703
1761144300000|2025-10-22 14:45:00|5318|5314|5318|5314|5318|5316|5306|5304|1119
1761144600000|2025-10-22 14:50:00|5316|5316|5306|5302|5316|5316|5304|5302|720
1761144900000|2025-10-22 14:55:00|5304|5304|5306|5304|5308|5306|5302|5300|624
1761145200000|2025-10-22 15:00:00|5308|5306|5306|5304|5310|5308|5304|5300|1601
1761145500000|2025-10-22 15:05:00|5308|5306|5314|5312|5316|5314|5308|5306|711
1761145800000|2025-10-22 15:10:00|5316|5314|5312|5308|5316|5314|5310|5308|2315
1761146100000|2025-10-22 15:15:00|5310|5310|5310|5308|5316|5314|5308|5306|1169
1761146400000|2025-10-22 15:20:00|5308|5306|5298|5296|5308|5308|5294|5292|1223
1761146700000|2025-10-22 15:25:00|5300|5298|5304|5302|5304|5302|5296|5294|1414
1761202800000|2025-10-23 07:00:00|5328|5320|5306|5300|5328|5322|5288|5280|3928
1761203100000|2025-10-23 07:05:00|5302|5296|5304|5300|5310|5304|5298|5294|2645
1761203400000|2025-10-23 07:10:00|5306|5302|5290|5286|5308|5304|5286|5284|2426
1761203700000|2025-10-23 07:15:00|5292|5288|5292|5288|5296|5292|5284|5280|1527
1761204000000|2025-10-23 07:20:00|5294|5290|5296|5292|5300|5298|5290|5288|1894
1761204300000|2025-10-23 07:25:00|5292|5290|5298|5294|5298|5296|5282|5280|3927
1761204600000|2025-10-23 07:30:00|5300|5296|5318|5314|5318|5314|5300|5296|3801
1761204900000|2025-10-23 07:35:00|5316|5312|5330|5326|5330|5326|5316|5312|3456
1761205200000|2025-10-23 07:40:00|5326|5324|5340|5336|5340|5338|5324|5322|1900
1761205500000|2025-10-23 07:45:00|5342|5338|5354|5350|5356|5352|5340|5336|1758
1761205800000|2025-10-23 07:50:00|5352|5348|5342|5340|5352|5350|5334|5332|2753
1761206100000|2025-10-23 07:55:00|5344|5342|5354|5350|5354|5350|5344|5342|2406
1761206400000|2025-10-23 08:00:00|5352|5348|5332|5330|5354|5352|5332|5330|1637
1761206700000|2025-10-23 08:05:00|5334|5328|5328|5324|5336|5332|5326|5324|1125
1761207000000|2025-10-23 08:10:00|5330|5326|5328|5326|5330|5326|5312|5310|1662
1761207300000|2025-10-23 08:15:00|5332|5330|5338|5334|5342|5340|5332|5330|1370
1761207600000|2025-10-23 08:20:00|5336|5336|5330|5326|5338|5336|5330|5326|1137
1761207900000|2025-10-23 08:25:00|5328|5324|5328|5326|5330|5326|5322|5320|648
1761208200000|2025-10-23 08:30:00|5326|5324|5328|5326|5332|5328|5324|5322|1471
1761208500000|2025-10-23 08:35:00|5326|5324|5332|5330|5336|5334|5326|5324|1588
1761208800000|2025-10-23 08:40:00|5334|5332|5328|5324|5334|5332|5328|5324|943
1761209100000|2025-10-23 08:45:00|5326|5326|5326|5322|5326|5326|5318|5316|1076
1761209400000|2025-10-23 08:50:00|5324|5324|5320|5318|5326|5324|5316|5314|474
1761209700000|2025-10-23 08:55:00|5318|5316|5328|5326|5328|5326|5318|5316|867
1761210000000|2025-10-23 09:00:00|5330|5328|5330|5328|5332|5330|5328|5326|1203
1761210300000|2025-10-23 09:05:00|5328|5326|5334|5332|5342|5340|5328|5326|2364
1761210600000|2025-10-23 09:10:00|5332|5330|5330|5328|5332|5332|5324|5322|1069
1761210900000|2025-10-23 09:15:00|5332|5330|5340|5338|5340|5338|5330|5328|1169
1761211200000|2025-10-23 09:20:00|5342|5340|5342|5340|5344|5342|5340|5338|384
1761211500000|2025-10-23 09:25:00|5340|5338|5338|5334|5342|5340|5336|5334|595
1761211800000|2025-10-23 09:30:00|5336|5336|5346|5342|5346|5342|5334|5332|578
1761212100000|2025-10-23 09:35:00|5344|5340|5340|5338|5344|5342|5340|5336|376
1761212400000|2025-10-23 09:40:00|5342|5336|5334|5332|5342|5336|5330|5328|1109
1761212700000|2025-10-23 09:45:00|5332|5330|5324|5322|5334|5332|5324|5322|385
1761213000000|2025-10-23 09:50:00|5322|5320|5318|5316|5322|5320|5316|5314|1152
1761213300000|2025-10-23 09:55:00|5320|5314|5320|5318|5322|5320|5316|5314|998
1761213600000|2025-10-23 10:00:00|5318|5316|5310|5306|5318|5316|5310|5306|1038
1761213900000|2025-10-23 10:05:00|5312|5308|5322|5318|5322|5320|5312|5308|527
1761214200000|2025-10-23 10:10:00|5320|5316|5322|5318|5324|5320|5316|5314|981
1761214500000|2025-10-23 10:15:00|5324|5320|5330|5328|5330|5328|5324|5320|738
1761214800000|2025-10-23 10:20:00|5328|5326|5322|5320|5328|5326|5322|5320|635
1761215100000|2025-10-23 10:25:00|5320|5318|5318|5316|5322|5320|5318|5316|282
1761215400000|2025-10-23 10:30:00|5320|5318|5324|5320|5326|5324|5318|5316|1178
1761215700000|2025-10-23 10:35:00|5326|5322|5334|5332|5334|5332|5326|5322|1008
1761216000000|2025-10-23 10:40:00|5336|5334|5334|5332|5336|5334|5334|5332|504
1761216300000|2025-10-23 10:45:00|5332|5330|5330|5326|5334|5332|5328|5324|1212
1761216600000|2025-10-23 10:50:00|5328|5324|5330|5326|5330|5328|5326|5324|717
1761216900000|2025-10-23 10:55:00|5332|5328|5340|5338|5344|5342|5332|5328|1339
1761217200000|2025-10-23 11:00:00|5338|5336|5326|5324|5338|5336|5326|5324|1015
1761217500000|2025-10-23 11:05:00|5328|5326|5330|5328|5330|5328|5324|5322|1319
1761217800000|2025-10-23 11:10:00|5328|5326|5326|5322|5330|5326|5324|5322|617
1761218100000|2025-10-23 11:15:00|5328|5324|5330|5328|5330|5328|5328|5324|1092
1761218400000|2025-10-23 11:20:00|5332|5330|5334|5332|5334|5332|5330|5328|1501
1761218700000|2025-10-23 11:25:00|5336|5334|5348|5344|5348|5344|5336|5334|1537
1761219000000|2025-10-23 11:30:00|5346|5346|5342|5340|5348|5346|5342|5340|309
1761219300000|2025-10-23 11:35:00|5340|5338|5346|5344|5348|5346|5340|5338|1018
1761219600000|2025-10-23 11:40:00|5344|5342|5338|5336|5346|5344|5338|5336|1715
1761219900000|2025-10-23 11:45:00|5340|5338|5342|5338|5342|5340|5336|5334|1669
1761220200000|2025-10-23 11:50:00|5340|5336|5332|5330|5340|5336|5332|5328|1436
1761220500000|2025-10-23 11:55:00|5330|5328|5338|5336|5338|5336|5328|5326|689
1761220800000|2025-10-23 12:00:00|5340|5334|5338|5336|5340|5336|5332|5330|985
1761221100000|2025-10-23 12:05:00|5336|5334|5336|5334|5340|5338|5336|5334|564
1761221400000|2025-10-23 12:10:00|5338|5336|5332|5330|5338|5336|5330|5328|664
1761221700000|2025-10-23 12:15:00|5334|5332|5330|5328|5334|5332|5330|5328|679
1761222000000|2025-10-23 12:20:00|5328|5326|5332|5330|5338|5336|5328|5326|639
1761222300000|2025-10-23 12:25:00|5334|5328|5334|5330|5336|5334|5330|5328|1401
1761222600000|2025-10-23 12:30:00|5332|5328|5328|5326|5332|5328|5326|5322|1204
1761222900000|2025-10-23 12:35:00|5326|5324|5328|5326|5332|5330|5326|5324|999
1761223200000|2025-10-23 12:40:00|5330|5330|5334|5330|5336|5334|5330|5328|1670
1761223500000|2025-10-23 12:45:00|5332|5332|5334|5332|5340|5338|5332|5330|2183
1761223800000|2025-10-23 12:50:00|5336|5334|5350|5348|5352|5350|5334|5332|1879
1761224100000|2025-10-23 12:55:00|5348|5346|5352|5350|5358|5356|5348|5346|4672
1761224400000|2025-10-23 13:00:00|5354|5352|5346|5344|5354|5352|5346|5342|1454
1761224700000|2025-10-23 13:05:00|5344|5342|5350|5348|5350|5348|5338|5336|1204
1761225000000|2025-10-23 13:10:00|5354|5350|5374|5370|5382|5380|5352|5350|5144
1761225300000|2025-10-23 13:15:00|5378|5374|5386|5384|5390|5388|5376|5374|1337
1761225600000|2025-10-23 13:20:00|5384|5382|5388|5386|5388|5386|5378|5376|513
1761225900000|2025-10-23 13:25:00|5386|5384|5382|5380|5388|5384|5382|5378|2492
1761226200000|2025-10-23 13:30:00|5384|5384|5376|5374|5386|5384|5376|5374|1050
1761226500000|2025-10-23 13:35:00|5374|5372|5372|5370|5382|5380|5372|5370|1373
1761226800000|2025-10-23 13:40:00|5374|5372|5378|5374|5378|5376|5362|5360|1102
1761227100000|2025-10-23 13:45:00|5382|5376|5378|5376|5382|5380|5374|5372|1761
1761227400000|2025-10-23 13:50:00|5376|5374|5380|5378|5380|5378|5374|5372|415
1761227700000|2025-10-23 13:55:00|5382|5380|5380|5378|5382|5380|5366|5364|935
1761228000000|2025-10-23 14:00:00|5382|5380|5382|5380|5390|5388|5374|5372|4920
1761228300000|2025-10-23 14:05:00|5380|5378|5386|5384|5388|5386|5380|5378|1648
1761228600000|2025-10-23 14:10:00|5384|5382|5386|5384|5392|5390|5382|5380|1047
1761228900000|2025-10-23 14:15:00|5388|5386|5378|5376|5388|5386|5376|5372|2238
1761229200000|2025-10-23 14:20:00|5380|5374|5370|5368|5380|5376|5368|5366|924
1761229500000|2025-10-23 14:25:00|5368|5366|5370|5368|5374|5372|5364|5362|2614
1761229800000|2025-10-23 14:30:00|5368|5366|5384|5382|5384|5382|5368|5366|3589
1761230100000|2025-10-23 14:35:00|5382|5380|5378|5376|5382|5380|5372|5370|966
1761230400000|2025-10-23 14:40:00|5380|5378|5370|5368|5384|5382|5370|5368|2099
1761230700000|2025-10-23 14:45:00|5368|5366|5382|5380|5382|5380|5366|5364|2982
1761231000000|2025-10-23 14:50:00|5380|5378|5378|5374|5382|5378|5370|5368|3345
1761231300000|2025-10-23 14:55:00|5376|5376|5390|5388|5390|5388|5376|5376|871
1761231600000|2025-10-23 15:00:00|5392|5386|5394|5392|5394|5392|5384|5382|2026
1761231900000|2025-10-23 15:05:00|5392|5390|5388|5386|5400|5398|5388|5386|1953
1761232200000|2025-10-23 15:10:00|5384|5382|5386|5384|5392|5390|5384|5382|2578
1761232500000|2025-10-23 15:15:00|5388|5386|5384|5382|5388|5386|5382|5380|1326
1761232800000|2025-10-23 15:20:00|5386|5384|5384|5382|5390|5388|5384|5382|802
1761233100000|2025-10-23 15:25:00|5386|5384|5384|5382|5386|5384|5382|5380|2826
1761289200000|2025-10-24 07:00:00|5394|5390|5380|5376|5414|5410|5378|5370|3819
1761289500000|2025-10-24 07:05:00|5382|5378|5368|5364|5382|5378|5364|5360|1899
1761289800000|2025-10-24 07:10:00|5370|5366|5372|5370|5376|5372|5364|5360|1277
1761290100000|2025-10-24 07:15:00|5368|5364|5368|5366|5374|5370|5358|5356|1564
1761290400000|2025-10-24 07:20:00|5370|5364|5324|5322|5370|5366|5308|5304|5164
1761290700000|2025-10-24 07:25:00|5328|5324|5318|5312|5328|5324|5300|5298|2578
1761291000000|2025-10-24 07:30:00|5326|5322|5304|5302|5328|5324|5300|5298|2390
1761291300000|2025-10-24 07:35:00|5302|5300|5326|5322|5326|5322|5302|5298|1526
1761291600000|2025-10-24 07:40:00|5328|5326|5326|5324|5340|5336|5326|5324|1622
1761291900000|2025-10-24 07:45:00|5324|5322|5320|5316|5328|5326|5318|5316|1392
1761292200000|2025-10-24 07:50:00|5318|5320|5310|5308|5326|5322|5304|5300|2444
1761292500000|2025-10-24 07:55:00|5308|5304|5304|5300|5316|5312|5304|5300|2462
1761292800000|2025-10-24 08:00:00|5306|5302|5292|5290|5306|5304|5290|5286|1998
1761293100000|2025-10-24 08:05:00|5288|5286|5286|5284|5294|5290|5284|5282|1773
1761293400000|2025-10-24 08:10:00|5284|5280|5272|5270|5288|5284|5270|5268|2958
1761293700000|2025-10-24 08:15:00|5274|5266|5276|5274|5280|5276|5262|5260|1419
1761294000000|2025-10-24 08:20:00|5278|5276|5284|5280|5292|5288|5278|5274|1986
1761294300000|2025-10-24 08:25:00|5282|5278|5284|5282|5294|5290|5282|5278|1341
1761294600000|2025-10-24 08:30:00|5286|5284|5288|5284|5292|5290|5284|5282|1375
1761294900000|2025-10-24 08:35:00|5286|5282|5278|5274|5292|5288|5270|5266|3140
1761295200000|2025-10-24 08:40:00|5280|5276|5282|5278|5286|5284|5278|5274|1382
1761295500000|2025-10-24 08:45:00|5284|5280|5290|5286|5298|5296|5284|5280|1560
1761295800000|2025-10-24 08:50:00|5288|5284|5272|5270|5288|5284|5272|5270|1729
1761296100000|2025-10-24 08:55:00|5274|5262|5260|5256|5274|5266|5254|5252|5578
1761296400000|2025-10-24 09:00:00|5262|5258|5262|5260|5268|5266|5260|5256|1658
1761296700000|2025-10-24 09:05:00|5258|5256|5250|5246|5258|5256|5240|5238|3272
1761297000000|2025-10-24 09:10:00|5254|5252|5254|5252|5260|5256|5250|5248|1486
1761297300000|2025-10-24 09:15:00|5256|5254|5258|5256|5262|5260|5252|5250|2278
1761297600000|2025-10-24 09:20:00|5260|5258|5264|5262|5264|5262|5256|5252|734
1761297900000|2025-10-24 09:25:00|5262|5260|5260|5258|5262|5262|5256|5254|1374
1761298200000|2025-10-24 09:30:00|5258|5256|5266|5262|5266|5264|5258|5254|1029
1761298500000|2025-10-24 09:35:00|5268|5264|5280|5278|5280|5278|5268|5264|1737
1761298800000|2025-10-24 09:40:00|5282|5280|5292|5290|5296|5292|5282|5280|2616
1761299100000|2025-10-24 09:45:00|5294|5288|5284|5282|5296|5294|5284|5282|455
1761299400000|2025-10-24 09:50:00|5282|5280|5282|5280|5292|5290|5282|5278|1039
1761299700000|2025-10-24 09:55:00|5280|5278|5286|5282|5286|5284|5278|5276|1591
1761300000000|2025-10-24 10:00:00|5284|5280|5286|5282|5286|5282|5280|5278|1327
1761300300000|2025-10-24 10:05:00|5288|5284|5284|5282|5288|5284|5280|5278|708
1761300600000|2025-10-24 10:10:00|5282|5280|5292|5290|5292|5290|5280|5278|153
1761300900000|2025-10-24 10:15:00|5290|5288|5294|5292|5298|5296|5290|5288|562
1761301200000|2025-10-24 10:20:00|5296|5290|5294|5292|5296|5294|5294|5290|420
1761301500000|2025-10-24 10:25:00|5296|5294|5302|5300|5302|5300|5294|5294|385
1761301800000|2025-10-24 10:30:00|5304|5298|5300|5298|5304|5300|5298|5296|720
1761302100000|2025-10-24 10:35:00|5302|5296|5292|5288|5302|5296|5290|5288|1806
1761302400000|2025-10-24 10:40:00|5290|5290|5292|5290|5292|5290|5284|5282|1136
1761302700000|2025-10-24 10:45:00|5294|5292|5294|5292|5300|5298|5292|5292|696
1761303000000|2025-10-24 10:50:00|5296|5294|5296|5292|5300|5296|5294|5292|1121
1761303300000|2025-10-24 10:55:00|5294|5290|5284|5280|5296|5294|5282|5278|1837
1761303600000|2025-10-24 11:00:00|5286|5282|5286|5282|5288|5286|5282|5280|1485
1761303900000|2025-10-24 11:05:00|5284|5280|5280|5276|5286|5280|5278|5276|1019
1761304200000|2025-10-24 11:10:00|5282|5278|5286|5284|5288|5284|5282|5278|649
1761304500000|2025-10-24 11:15:00|5284|5282|5268|5264|5284|5282|5266|5264|1791
1761304800000|2025-10-24 11:20:00|5266|5266|5278|5274|5278|5274|5264|5262|2684
1761305100000|2025-10-24 11:25:00|5276|5272|5268|5266|5276|5272|5264|5262|1234
1761305400000|2025-10-24 11:30:00|5266|5264|5262|5260|5268|5266|5258|5256|959
1761305700000|2025-10-24 11:35:00|5264|5258|5264|5260|5268|5264|5254|5252|1403
1761306000000|2025-10-24 11:40:00|5266|5262|5266|5264|5270|5268|5262|5260|409
1761306300000|2025-10-24 11:45:00|5268|5266|5268|5266|5270|5266|5266|5264|873
1761306600000|2025-10-24 11:50:00|5270|5264|5268|5266|5272|5268|5264|5262|2065
1761306900000|2025-10-24 11:55:00|5270|5268|5268|5266|5274|5272|5268|5266|1768
1761307200000|2025-10-24 12:00:00|5270|5268|5292|5290|5294|5290|5268|5266|3190
1761307500000|2025-10-24 12:05:00|5290|5288|5294|5292|5296|5294|5290|5288|833
1761307800000|2025-10-24 12:10:00|5296|5294|5298|5294|5300|5298|5294|5292|1120
1761308100000|2025-10-24 12:15:00|5296|5296|5306|5304|5306|5304|5296|5296|1453
1761308400000|2025-10-24 12:20:00|5304|5302|5316|5314|5316|5314|5302|5300|1287
1761308700000|2025-10-24 12:25:00|5308|5306|5316|5312|5316|5312|5308|5306|2101
1761309000000|2025-10-24 12:30:00|5320|5314|5318|5314|5328|5324|5316|5312|1559
1761309300000|2025-10-24 12:35:00|5316|5312|5314|5312|5320|5318|5314|5312|1461
1761309600000|2025-10-24 12:40:00|5316|5310|5314|5312|5316|5314|5308|5306|1722
1761309900000|2025-10-24 12:45:00|5312|5310|5308|5306|5316|5314|5308|5306|941
1761310200000|2025-10-24 12:50:00|5310|5308|5294|5292|5312|5310|5294|5292|2376
1761310500000|2025-10-24 12:55:00|5292|5290|5286|5284|5294|5292|5286|5284|1657
1761310800000|2025-10-24 13:00:00|5280|5278|5296|5294|5298|5296|5278|5276|1824
1761311100000|2025-10-24 13:05:00|5294|5292|5296|5294|5300|5298|5294|5292|1315
1761311400000|2025-10-24 13:10:00|5294|5292|5294|5290|5298|5296|5290|5288|1823
1761311700000|2025-10-24 13:15:00|5292|5292|5314|5312|5320|5318|5290|5288|6793
1761312000000|2025-10-24 13:20:00|5312|5310|5320|5318|5320|5318|5302|5300|2109
1761312300000|2025-10-24 13:25:00|5318|5314|5314|5312|5318|5314|5310|5308|689
1761312600000|2025-10-24 13:30:00|5312|5310|5306|5302|5318|5316|5302|5300|2114
1761312900000|2025-10-24 13:35:00|5308|5306|5322|5320|5324|5320|5304|5302|4018
1761313200000|2025-10-24 13:40:00|5326|5322|5338|5334|5348|5346|5326|5322|3505
1761313500000|2025-10-24 13:45:00|5336|5336|5340|5338|5342|5340|5332|5330|2576
1761313800000|2025-10-24 13:50:00|5338|5336|5340|5336|5346|5344|5336|5334|5051
1761314100000|2025-10-24 13:55:00|5342|5338|5358|5354|5358|5354|5342|5338|1784
1761314400000|2025-10-24 14:00:00|5360|5356|5340|5336|5360|5356|5336|5334|2351
1761314700000|2025-10-24 14:05:00|5342|5338|5348|5346|5348|5346|5342|5338|1240
1761315000000|2025-10-24 14:10:00|5346|5344|5364|5362|5364|5362|5344|5342|2411
1761315300000|2025-10-24 14:15:00|5366|5364|5350|5348|5366|5364|5350|5346|2150
1761315600000|2025-10-24 14:20:00|5348|5346|5352|5350|5358|5356|5348|5346|1138
1761315900000|2025-10-24 14:25:00|5350|5348|5360|5358|5362|5360|5350|5346|1855
1761316200000|2025-10-24 14:30:00|5358|5356|5372|5368|5374|5372|5356|5354|4070
1761316500000|2025-10-24 14:35:00|5370|5366|5370|5366|5370|5366|5366|5364|827
1761316800000|2025-10-24 14:40:00|5372|5368|5366|5364|5372|5368|5366|5364|1714
1761317100000|2025-10-24 14:45:00|5364|5362|5358|5356|5364|5362|5356|5354|1682
1761317400000|2025-10-24 14:50:00|5356|5354|5352|5348|5358|5354|5348|5346|1378
1761317700000|2025-10-24 14:55:00|5354|5350|5352|5350|5360|5358|5352|5350|576
1761318000000|2025-10-24 15:00:00|5354|5352|5350|5348|5354|5352|5348|5346|1361
1761318300000|2025-10-24 15:05:00|5352|5350|5358|5354|5358|5356|5352|5350|1189
1761318600000|2025-10-24 15:10:00|5360|5355|5360|5357|5364|5359|5358|5355|987
1761318900000|2025-10-24 15:15:00|5362|5359|5362|5359|5362|5359|5360|5357|1053
1761319200000|2025-10-24 15:20:00|5364|5361|5366|5363|5370|5367|5358|5355|3436
1761319500000|2025-10-24 15:25:00|5368|5365|5362|5359|5368|5365|5362|5359|3404
1761552000000|2025-10-27 08:00:00|5380|5372|5362|5358|5390|5382|5348|5344|34062
1761552300000|2025-10-27 08:05:00|5364|5360|5352|5348|5366|5362|5342|5338|6895
1761552600000|2025-10-27 08:10:00|5350|5346|5344|5340|5354|5350|5340|5336|2370
1761552900000|2025-10-27 08:15:00|5346|5342|5330|5326|5350|5346|5324|5322|2466
1761553200000|2025-10-27 08:20:00|5326|5324|5332|5328|5340|5338|5322|5320|1740
1761553500000|2025-10-27 08:25:00|5330|5330|5344|5342|5348|5346|5330|5328|1238
1761553800000|2025-10-27 08:30:00|5346|5344|5362|5358|5368|5366|5346|5344|1708
1761554100000|2025-10-27 08:35:00|5364|5360|5390|5388|5390|5388|5364|5360|1222
1761554400000|2025-10-27 08:40:00|5388|5386|5388|5384|5390|5388|5380|5376|1113
1761554700000|2025-10-27 08:45:00|5390|5386|5374|5370|5394|5392|5372|5370|2297
1761555000000|2025-10-27 08:50:00|5372|5368|5374|5372|5376|5374|5372|5368|1112
1761555300000|2025-10-27 08:55:00|5376|5374|5374|5370|5376|5374|5372|5370|1061
1761555600000|2025-10-27 09:00:00|5366|5372|5356|5354|5372|5372|5356|5352|2492
1761555900000|2025-10-27 09:05:00|5358|5356|5366|5364|5368|5364|5358|5356|241
1761556200000|2025-10-27 09:10:00|5368|5360|5360|5356|5368|5362|5358|5356|303
1761556500000|2025-10-27 09:15:00|5362|5358|5370|5368|5374|5372|5362|5358|1812
1761556800000|2025-10-27 09:20:00|5372|5370|5370|5366|5376|5372|5370|5366|722
1761557100000|2025-10-27 09:25:00|5368|5368|5362|5360|5370|5368|5362|5360|898
1761557400000|2025-10-27 09:30:00|5360|5358|5356|5354|5360|5358|5354|5352|709
1761557700000|2025-10-27 09:35:00|5354|5352|5358|5354|5358|5356|5352|5350|538
1761558000000|2025-10-27 09:40:00|5360|5356|5356|5354|5360|5358|5354|5352|409
1761558300000|2025-10-27 09:45:00|5358|5356|5356|5352|5362|5360|5354|5352|463
1761558600000|2025-10-27 09:50:00|5354|5350|5354|5350|5354|5352|5348|5346|534
1761558900000|2025-10-27 09:55:00|5352|5348|5368|5366|5368|5366|5352|5348|1617
1761559200000|2025-10-27 10:00:00|5370|5368|5368|5366|5372|5370|5366|5362|263
1761559500000|2025-10-27 10:05:00|5366|5364|5368|5364|5370|5366|5364|5362|1064
1761559800000|2025-10-27 10:10:00|5370|5366|5360|5356|5370|5368|5356|5354|888
1761560100000|2025-10-27 10:15:00|5358|5358|5360|5356|5360|5358|5358|5354|454
1761560400000|2025-10-27 10:20:00|5358|5354|5364|5362|5364|5362|5356|5354|897
1761560700000|2025-10-27 10:25:00|5366|5364|5366|5362|5366|5364|5364|5362|1072
1761561000000|2025-10-27 10:30:00|5364|5364|5364|5362|5366|5364|5360|5358|768
1761561300000|2025-10-27 10:35:00|5370|5366|5366|5364|5370|5368|5366|5364|416
1761561600000|2025-10-27 10:40:00|5364|5360|5372|5370|5374|5372|5362|5360|832
1761561900000|2025-10-27 10:45:00|5374|5368|5376|5372|5376|5374|5372|5368|438
1761562200000|2025-10-27 10:50:00|5374|5374|5378|5376|5380|5378|5374|5372|1394
1761562500000|2025-10-27 10:55:00|5380|5374|5374|5370|5382|5380|5374|5370|1037
1761562800000|2025-10-27 11:00:00|5372|5368|5376|5374|5376|5374|5370|5368|836
1761563100000|2025-10-27 11:05:00|5378|5376|5378|5376|5378|5376|5376|5374|927
1761563400000|2025-10-27 11:10:00|5376|5374|5364|5362|5376|5374|5364|5360|1365
1761563700000|2025-10-27 11:15:00|5366|5364|5368|5366|5372|5368|5366|5362|699
1761564000000|2025-10-27 11:20:00|5366|5364|5366|5364|5368|5366|5364|5362|1213
1761564300000|2025-10-27 11:25:00|5364|5362|5362|5360|5364|5362|5362|5360|1239
1761564600000|2025-10-27 11:30:00|5360|5358|5362|5360|5366|5364|5360|5358|359
1761564900000|2025-10-27 11:35:00|5360|5358|5354|5352|5360|5358|5354|5352|434
1761565200000|2025-10-27 11:40:00|5356|5354|5348|5344|5356|5354|5348|5344|1245
1761565500000|2025-10-27 11:45:00|5346|5346|5344|5340|5348|5346|5342|5340|945
1761565800000|2025-10-27 11:50:00|5342|5342|5344|5342|5344|5342|5342|5340|581
1761566100000|2025-10-27 11:55:00|5342|5340|5342|5338|5342|5340|5338|5336|577
1761566400000|2025-10-27 12:00:00|5344|5340|5346|5344|5348|5346|5344|5340|35
1761566700000|2025-10-27 12:05:00|5348|5342|5350|5346|5350|5348|5348|5342|695
1761567000000|2025-10-27 12:10:00|5348|5344|5360|5356|5360|5358|5346|5344|1138
1761567300000|2025-10-27 12:15:00|5358|5354|5352|5348|5360|5356|5350|5346|321
1761567600000|2025-10-27 12:20:00|5350|5350|5350|5348|5350|5350|5346|5344|363
1761567900000|2025-10-27 12:25:00|5352|5350|5352|5350|5352|5350|5350|5348|400
1761568200000|2025-10-27 12:30:00|5350|5348|5352|5350|5354|5350|5350|5348|253
1761568500000|2025-10-27 12:35:00|5350|5348|5352|5350|5354|5352|5350|5346|759
1761568800000|2025-10-27 12:40:00|5354|5352|5354|5352|5354|5352|5352|5350|537
1761569100000|2025-10-27 12:45:00|5356|5350|5356|5354|5358|5356|5356|5350|228
1761569400000|2025-10-27 12:50:00|5358|5356|5364|5360|5368|5366|5358|5356|1122
1761569700000|2025-10-27 12:55:00|5370|5368|5374|5372|5384|5380|5370|5368|1669
1761570000000|2025-10-27 13:00:00|5376|5374|5380|5376|5380|5376|5376|5372|160
1761570300000|2025-10-27 13:05:00|5378|5374|5374|5372|5378|5374|5374|5370|630
1761570600000|2025-10-27 13:10:00|5376|5374|5368|5366|5376|5374|5368|5366|44
1761570900000|2025-10-27 13:15:00|5370|5368|5376|5374|5376|5374|5370|5368|266
1761571200000|2025-10-27 13:20:00|5374|5372|5370|5368|5376|5372|5370|5368|617
1761571500000|2025-10-27 13:25:00|5372|5370|5376|5374|5376|5374|5372|5370|893
1761571800000|2025-10-27 13:30:00|5378|5370|5374|5372|5378|5372|5362|5358|2569
1761572100000|2025-10-27 13:35:00|5376|5374|5384|5382|5388|5386|5372|5370|774
1761572400000|2025-10-27 13:40:00|5382|5380|5378|5376|5386|5384|5374|5372|617
1761572700000|2025-10-27 13:45:00|5376|5374|5374|5372|5380|5376|5374|5370|552
1761573000000|2025-10-27 13:50:00|5376|5370|5376|5374|5380|5378|5374|5370|742
1761573300000|2025-10-27 13:55:00|5378|5376|5384|5382|5384|5382|5376|5376|400
1761573600000|2025-10-27 14:00:00|5382|5380|5374|5372|5384|5382|5374|5372|626
1761573900000|2025-10-27 14:05:00|5376|5374|5378|5376|5378|5376|5370|5368|315
1761574200000|2025-10-27 14:10:00|5380|5378|5382|5378|5382|5380|5378|5374|1057
1761574500000|2025-10-27 14:15:00|5384|5380|5384|5382|5386|5384|5380|5378|544
1761574800000|2025-10-27 14:20:00|5386|5384|5382|5380|5386|5384|5380|5376|674
1761575100000|2025-10-27 14:25:00|5384|5382|5390|5386|5392|5390|5384|5380|583
1761575400000|2025-10-27 14:30:00|5386|5388|5380|5376|5386|5388|5380|5376|615
1761575700000|2025-10-27 14:35:00|5378|5374|5370|5368|5380|5378|5370|5368|481
1761576000000|2025-10-27 14:40:00|5368|5366|5374|5370|5378|5374|5366|5364|3997
1761576300000|2025-10-27 14:45:00|5376|5372|5368|5366|5376|5372|5368|5366|604
1761576600000|2025-10-27 14:50:00|5370|5364|5370|5368|5370|5368|5364|5360|1173
1761576900000|2025-10-27 14:55:00|5372|5370|5382|5380|5382|5380|5372|5370|469
1761577200000|2025-10-27 15:00:00|5380|5378|5376|5372|5382|5378|5372|5370|871
1761577500000|2025-10-27 15:05:00|5374|5370|5366|5362|5374|5370|5364|5362|317
1761577800000|2025-10-27 15:10:00|5364|5364|5358|5354|5364|5364|5354|5352|1816
1761578100000|2025-10-27 15:15:00|5356|5356|5352|5348|5360|5356|5348|5344|1533
1761578400000|2025-10-27 15:20:00|5350|5346|5344|5342|5356|5352|5344|5342|774
1761578700000|2025-10-27 15:25:00|5342|5340|5344|5342|5346|5344|5342|5340|1237
1761579000000|2025-10-27 15:30:00|5342|5340|5348|5346|5348|5346|5338|5336|1624
1761579300000|2025-10-27 15:35:00|5350|5348|5348|5346|5352|5350|5348|5346|745
1761579600000|2025-10-27 15:40:00|5350|5344|5354|5352|5356|5354|5350|5344|905
1761579900000|2025-10-27 15:45:00|5356|5354|5360|5356|5360|5356|5352|5350|1330
1761580200000|2025-10-27 15:50:00|5358|5354|5352|5350|5358|5356|5350|5348|701
1761580500000|2025-10-27 15:55:00|5350|5348|5350|5348|5356|5354|5348|5346|979
1761580800000|2025-10-27 16:00:00|5352|5350|5356|5354|5358|5354|5352|5350|775
1761581100000|2025-10-27 16:05:00|5354|5352|5362|5360|5362|5360|5352|5350|360
1761581400000|2025-10-27 16:10:00|5358|5358|5356|5354|5358|5360|5352|5350|1256
1761581700000|2025-10-27 16:15:00|5358|5356|5362|5360|5362|5360|5358|5354|1656
1761582000000|2025-10-27 16:20:00|5364|5358|5366|5364|5366|5364|5364|5358|1415
1761582300000|2025-10-27 16:25:00|5368|5366|5362|5360|5368|5366|5360|5358|3148
1761638400000|2025-10-28 08:00:00|5358|5350|5338|5334|5358|5352|5308|5300|4200
1761638700000|2025-10-28 08:05:00|5340|5336|5332|5328|5340|5336|5328|5324|1993
1761639000000|2025-10-28 08:10:00|5338|5330|5328|5324|5340|5338|5328|5324|1644
1761639300000|2025-10-28 08:15:00|5326|5326|5340|5336|5340|5338|5320|5318|3591
1761639600000|2025-10-28 08:20:00|5338|5334|5356|5352|5358|5354|5330|5326|1732
1761639900000|2025-10-28 08:25:00|5358|5354|5356|5352|5360|5356|5350|5348|3730
1761640200000|2025-10-28 08:30:00|5358|5354|5366|5362|5370|5366|5358|5352|2209
1761640500000|2025-10-28 08:35:00|5364|5360|5370|5366|5372|5368|5362|5360|1564
1761640800000|2025-10-28 08:40:00|5372|5368|5362|5358|5372|5370|5360|5358|574
1761641100000|2025-10-28 08:45:00|5360|5356|5376|5374|5376|5374|5358|5354|656
1761641400000|2025-10-28 08:50:00|5374|5372|5384|5380|5386|5384|5374|5372|2027
1761641700000|2025-10-28 08:55:00|5380|5378|5364|5362|5384|5380|5364|5362|1087
1761642000000|2025-10-28 09:00:00|5366|5364|5360|5356|5366|5364|5358|5356|234
1761642300000|2025-10-28 09:05:00|5358|5358|5352|5348|5358|5358|5350|5346|448
1761642600000|2025-10-28 09:10:00|5350|5346|5338|5336|5352|5350|5338|5334|384
1761642900000|2025-10-28 09:15:00|5340|5334|5350|5348|5352|5348|5340|5334|1079
1761643200000|2025-10-28 09:20:00|5352|5350|5356|5354|5358|5354|5350|5348|233
1761643500000|2025-10-28 09:25:00|5358|5352|5364|5360|5368|5364|5358|5352|832
1761643800000|2025-10-28 09:30:00|5362|5358|5358|5354|5362|5360|5356|5354|885
1761644100000|2025-10-28 09:35:00|5360|5356|5350|5348|5360|5358|5350|5348|532
1761644400000|2025-10-28 09:40:00|5352|5350|5352|5350|5354|5352|5348|5346|604
1761644700000|2025-10-28 09:45:00|5350|5348|5352|5348|5354|5350|5348|5346|189
1761645000000|2025-10-28 09:50:00|5354|5350|5350|5348|5356|5354|5350|5348|451
1761645300000|2025-10-28 09:55:00|5348|5346|5340|5336|5350|5346|5338|5336|655
1761645600000|2025-10-28 10:00:00|5342|5340|5352|5350|5352|5350|5342|5340|756
1761645900000|2025-10-28 10:05:00|5350|5348|5354|5352|5354|5352|5348|5346|515
1761646200000|2025-10-28 10:10:00|5352|5350|5360|5358|5360|5358|5352|5350|642
1761646500000|2025-10-28 10:15:00|5362|5360|5390|5388|5396|5394|5362|5358|3592
1761646800000|2025-10-28 10:20:00|5392|5390|5382|5378|5392|5390|5374|5372|1999
1761647100000|2025-10-28 10:25:00|5380|5376|5366|5362|5380|5376|5362|5360|1236
1761647400000|2025-10-28 10:30:00|5368|5364|5374|5372|5376|5372|5362|5360|2224
1761647700000|2025-10-28 10:35:00|5376|5374|5372|5368|5378|5376|5370|5368|99
1761648000000|2025-10-28 10:40:00|5374|5370|5380|5376|5384|5382|5372|5370|391
1761648300000|2025-10-28 10:45:00|5378|5378|5382|5378|5382|5378|5378|5376|1443
1761648600000|2025-10-28 10:50:00|5380|5376|5384|5380|5384|5380|5376|5374|624
1761648900000|2025-10-28 10:55:00|5382|5382|5384|5380|5384|5382|5382|5380|286
1761649200000|2025-10-28 11:00:00|5380|5382|5382|5378|5382|5382|5378|5374|919
1761649500000|2025-10-28 11:05:00|5380|5376|5374|5370|5380|5376|5368|5366|532
1761649800000|2025-10-28 11:10:00|5376|5372|5374|5370|5376|5372|5372|5368|220
1761650100000|2025-10-28 11:15:00|5372|5372|5384|5380|5384|5380|5372|5370|453
1761650400000|2025-10-28 11:20:00|5382|5378|5382|5380|5384|5382|5382|5378|666
1761650700000|2025-10-28 11:25:00|5384|5378|5382|5380|5388|5384|5382|5378|273
1761651000000|2025-10-28 11:30:00|5384|5382|5380|5378|5388|5386|5380|5378|1694
1761651300000|2025-10-28 11:35:00|5382|5380|5390|5388|5392|5390|5380|5378|938
1761651600000|2025-10-28 11:40:00|5388|5386|5390|5388|5390|5388|5388|5386|690
1761651900000|2025-10-28 11:45:00|5392|5390|5388|5386|5392|5390|5388|5386|397
1761652200000|2025-10-28 11:50:00|5390|5388|5396|5392|5396|5394|5390|5388|721
1761652500000|2025-10-28 11:55:00|5398|5394|5398|5394|5404|5402|5396|5394|2244
1761652800000|2025-10-28 12:00:00|5396|5396|5402|5398|5402|5398|5394|5392|559
1761653100000|2025-10-28 12:05:00|5404|5400|5408|5406|5410|5408|5404|5400|1188
1761653400000|2025-10-28 12:10:00|5410|5408|5410|5406|5414|5412|5408|5406|677
1761653700000|2025-10-28 12:15:00|5408|5404|5408|5404|5408|5404|5406|5404|136
1761654000000|2025-10-28 12:20:00|5406|5406|5402|5400|5410|5408|5402|5400|622
1761654300000|2025-10-28 12:25:00|5400|5398|5404|5402|5406|5404|5400|5396|428
1761654600000|2025-10-28 12:30:00|5400|5400|5398|5396|5402|5402|5398|5396|491
1761654900000|2025-10-28 12:35:00|5400|5394|5398|5394|5400|5396|5396|5394|101
1761655200000|2025-10-28 12:40:00|5396|5396|5398|5394|5398|5396|5394|5392|610
1761655500000|2025-10-28 12:45:00|5396|5396|5384|5382|5396|5396|5384|5380|69
1761655800000|2025-10-28 12:50:00|5382|5380|5382|5380|5390|5388|5382|5380|669
1761656100000|2025-10-28 12:55:00|5378|5376|5392|5388|5392|5388|5378|5376|1790
1761656400000|2025-10-28 13:00:00|5390|5390|5392|5390|5398|5396|5390|5390|635
1761656700000|2025-10-28 13:05:00|5394|5392|5394|5392|5396|5394|5394|5392|234
1761657000000|2025-10-28 13:10:00|5392|5390|5398|5396|5398|5396|5392|5390|152
1761657300000|2025-10-28 13:15:00|5396|5394|5394|5392|5398|5396|5394|5392|267
1761657600000|2025-10-28 13:20:00|5392|5390|5390|5388|5394|5392|5388|5386|317
1761657900000|2025-10-28 13:25:00|5392|5390|5398|5394|5398|5394|5392|5390|677
1761658200000|2025-10-28 13:30:00|5400|5396|5390|5388|5404|5402|5388|5386|933
1761658500000|2025-10-28 13:35:00|5392|5386|5378|5376|5392|5390|5374|5372|580
1761658800000|2025-10-28 13:40:00|5380|5378|5378|5376|5380|5378|5376|5374|503
1761659100000|2025-10-28 13:45:00|5376|5374|5384|5380|5384|5382|5376|5372|1736
1761659400000|2025-10-28 13:50:00|5380|5378|5386|5384|5386|5384|5380|5378|290
1761659700000|2025-10-28 13:55:00|5388|5386|5386|5384|5388|5386|5384|5380|774
1761660000000|2025-10-28 14:00:00|5390|5386|5384|5382|5392|5390|5384|5380|2488
1761660300000|2025-10-28 14:05:00|5386|5384|5388|5384|5388|5386|5384|5382|955
1761660600000|2025-10-28 14:10:00|5386|5386|5376|5374|5388|5386|5374|5370|1909
1761660900000|2025-10-28 14:15:00|5374|5372|5380|5378|5384|5380|5370|5368|1024
1761661200000|2025-10-28 14:20:00|5378|5376|5388|5386|5388|5386|5370|5368|3387
1761661500000|2025-10-28 14:25:00|5390|5388|5388|5386|5390|5388|5386|5382|395
1761661800000|2025-10-28 14:30:00|5390|5388|5394|5392|5394|5392|5388|5386|578
1761662100000|2025-10-28 14:35:00|5396|5394|5398|5394|5400|5396|5396|5392|666
1761662400000|2025-10-28 14:40:00|5396|5392|5398|5394|5400|5398|5394|5392|1251
1761662700000|2025-10-28 14:45:00|5396|5396|5406|5404|5406|5404|5394|5392|2443
1761663000000|2025-10-28 14:50:00|5404|5402|5408|5404|5408|5406|5404|5402|978
1761663300000|2025-10-28 14:55:00|5406|5402|5410|5408|5410|5408|5402|5400|1205
1761663600000|2025-10-28 15:00:00|5412|5410|5408|5404|5412|5410|5406|5404|1954
1761663900000|2025-10-28 15:05:00|5406|5402|5400|5398|5406|5402|5398|5394|2405
1761664200000|2025-10-28 15:10:00|5398|5394|5384|5382|5398|5396|5384|5382|1761
1761664500000|2025-10-28 15:15:00|5386|5384|5378|5374|5388|5386|5376|5372|1149
1761664800000|2025-10-28 15:20:00|5380|5376|5378|5374|5382|5378|5376|5374|2438
1761665100000|2025-10-28 15:25:00|5374|5372|5382|5380|5382|5380|5374|5372|1028
1761665400000|2025-10-28 15:30:00|5380|5378|5388|5384|5390|5388|5380|5378|2801
1761665700000|2025-10-28 15:35:00|5386|5386|5386|5384|5390|5386|5384|5380|1618
1761666000000|2025-10-28 15:40:00|5388|5382|5384|5382|5388|5384|5380|5376|1508
1761666300000|2025-10-28 15:45:00|5386|5384|5390|5388|5390|5388|5382|5380|2366
1761666600000|2025-10-28 15:50:00|5392|5390|5396|5392|5400|5398|5392|5390|1693
1761666900000|2025-10-28 15:55:00|5394|5394|5398|5394|5400|5398|5394|5394|884
1761667200000|2025-10-28 16:00:00|5400|5396|5408|5406|5408|5406|5400|5394|2176
1761667500000|2025-10-28 16:05:00|5410|5408|5408|5406|5414|5412|5408|5406|1282
1761667800000|2025-10-28 16:10:00|5406|5404|5416|5412|5416|5414|5406|5404|1836
1761668100000|2025-10-28 16:15:00|5414|5414|5420|5418|5420|5418|5414|5412|2389
1761668400000|2025-10-28 16:20:00|5418|5416|5414|5412|5420|5418|5410|5408|2613
1761668700000|2025-10-28 16:25:00|5412|5410|5408|5404|5414|5410|5408|5404|2474
1761724800000|2025-10-29 08:00:00|5434|5428|5442|5436|5446|5440|5434|5428|1327
1761725100000|2025-10-29 08:05:00|5440|5434|5440|5434|5462|5454|5436|5430|1006
1761725400000|2025-10-29 08:10:00|5442|5438|5446|5442|5446|5442|5432|5428|3024
1761725700000|2025-10-29 08:15:00|5450|5446|5466|5462|5466|5462|5450|5446|2272
1761726000000|2025-10-29 08:20:00|5464|5460|5444|5442|5466|5464|5442|5440|2079
1761726300000|2025-10-29 08:25:00|5446|5440|5430|5426|5446|5442|5430|5426|759
1761726600000|2025-10-29 08:30:00|5428|5424|5428|5426|5430|5428|5422|5420|2132
1761726900000|2025-10-29 08:35:00|5426|5424|5410|5406|5426|5424|5408|5406|990
1761727200000|2025-10-29 08:40:00|5412|5408|5422|5418|5422|5420|5410|5406|1479
1761727500000|2025-10-29 08:45:00|5424|5420|5432|5428|5434|5430|5424|5420|338
1761727800000|2025-10-29 08:50:00|5430|5430|5426|5422|5432|5430|5426|5422|682
1761728100000|2025-10-29 08:55:00|5428|5424|5434|5432|5438|5434|5428|5424|1331
1761728400000|2025-10-29 09:00:00|5436|5434|5426|5422|5438|5436|5426|5422|422
1761728700000|2025-10-29 09:05:00|5424|5420|5436|5432|5438|5434|5424|5420|452
1761729000000|2025-10-29 09:10:00|5434|5430|5434|5430|5440|5436|5430|5428|1336
1761729300000|2025-10-29 09:15:00|5436|5432|5442|5440|5448|5444|5434|5430|1197
1761729600000|2025-10-29 09:20:00|5444|5442|5448|5444|5452|5448|5444|5440|1625
1761729900000|2025-10-29 09:25:00|5446|5446|5442|5438|5448|5446|5442|5438|572
1761730200000|2025-10-29 09:30:00|5440|5440|5444|5442|5450|5448|5440|5438|759
1761730500000|2025-10-29 09:35:00|5446|5444|5456|5452|5456|5454|5446|5444|761
1761730800000|2025-10-29 09:40:00|5454|5454|5464|5460|5464|5462|5454|5452|793
1761731100000|2025-10-29 09:45:00|5462|5458|5464|5462|5472|5470|5460|5458|1365
1761731400000|2025-10-29 09:50:00|5466|5464|5472|5470|5472|5470|5464|5462|770
1761731700000|2025-10-29 09:55:00|5470|5468|5462|5460|5470|5468|5462|5458|1376
1761732000000|2025-10-29 10:00:00|5464|5458|5458|5456|5466|5464|5456|5454|1096
1761732300000|2025-10-29 10:05:00|5460|5454|5454|5450|5460|5454|5452|5450|545
1761732600000|2025-10-29 10:10:00|5452|5448|5466|5464|5468|5464|5450|5448|588
1761732900000|2025-10-29 10:15:00|5464|5462|5468|5464|5468|5466|5460|5458|653
1761733200000|2025-10-29 10:20:00|5466|5462|5482|5478|5482|5480|5466|5462|1737
1761733500000|2025-10-29 10:25:00|5480|5476|5476|5474|5480|5476|5470|5466|1254
1761733800000|2025-10-29 10:30:00|5474|5472|5480|5476|5480|5478|5470|5468|853
1761734100000|2025-10-29 10:35:00|5482|5478|5494|5492|5498|5496|5482|5478|2367
1761734400000|2025-10-29 10:40:00|5496|5490|5486|5484|5496|5494|5486|5482|558
1761734700000|2025-10-29 10:45:00|5488|5482|5488|5486|5490|5488|5484|5482|714
1761735000000|2025-10-29 10:50:00|5490|5488|5486|5482|5494|5492|5484|5482|1472
1761735300000|2025-10-29 10:55:00|5484|5484|5472|5468|5484|5484|5472|5468|663
1761735600000|2025-10-29 11:00:00|5474|5470|5484|5480|5490|5488|5474|5470|1635
1761735900000|2025-10-29 11:05:00|5486|5482|5488|5484|5490|5488|5486|5482|731
1761736200000|2025-10-29 11:10:00|5486|5482|5486|5482|5488|5484|5484|5482|263
1761736500000|2025-10-29 11:15:00|5484|5484|5476|5472|5486|5484|5474|5472|984
1761736800000|2025-10-29 11:20:00|5474|5474|5476|5472|5476|5474|5472|5470|1375
1761737100000|2025-10-29 11:25:00|5478|5474|5480|5478|5482|5478|5476|5474|508
1761737400000|2025-10-29 11:30:00|5482|5474|5490|5486|5490|5488|5478|5474|571
1761737700000|2025-10-29 11:35:00|5488|5488|5482|5480|5488|5488|5482|5480|638
1761738000000|2025-10-29 11:40:00|5484|5482|5480|5476|5484|5482|5480|5476|159
1761738300000|2025-10-29 11:45:00|5482|5478|5484|5482|5486|5482|5480|5476|1365
1761738600000|2025-10-29 11:50:00|5486|5484|5486|5482|5488|5486|5482|5480|619
1761738900000|2025-10-29 11:55:00|5484|5480|5484|5482|5484|5482|5482|5478|589
1761739200000|2025-10-29 12:00:00|5486|5484|5482|5478|5486|5484|5478|5476|783
1761739500000|2025-10-29 12:05:00|5484|5482|5472|5470|5486|5482|5472|5470|1483
1761739800000|2025-10-29 12:10:00|5470|5468|5478|5476|5482|5478|5468|5466|1314
1761740100000|2025-10-29 12:15:00|5480|5478|5478|5476|5480|5478|5478|5476|1987
1761740400000|2025-10-29 12:20:00|5476|5474|5468|5466|5476|5474|5466|5464|1011
1761740700000|2025-10-29 12:25:00|5470|5468|5464|5462|5478|5476|5464|5462|1739
1761741000000|2025-10-29 12:30:00|5466|5460|5466|5464|5470|5466|5462|5460|161
1761741300000|2025-10-29 12:35:00|5468|5466|5466|5464|5470|5468|5464|5462|845
1761741600000|2025-10-29 12:40:00|5468|5462|5470|5468|5470|5468|5466|5462|663
1761741900000|2025-10-29 12:45:00|5468|5466|5474|5470|5474|5472|5468|5466|700
1761742200000|2025-10-29 12:50:00|5476|5474|5480|5476|5480|5476|5474|5470|1307
1761742500000|2025-10-29 12:55:00|5482|5478|5480|5476|5486|5482|5474|5472|641
1761742800000|2025-10-29 13:00:00|5478|5478|5472|5468|5480|5478|5468|5466|884
1761743100000|2025-10-29 13:05:00|5470|5470|5470|5466|5472|5470|5468|5466|585
1761743400000|2025-10-29 13:10:00|5472|5468|5474|5472|5476|5472|5468|5466|581
1761743700000|2025-10-29 13:15:00|5476|5474|5480|5478|5480|5478|5474|5472|533
1761744000000|2025-10-29 13:20:00|5482|5480|5488|5484|5490|5488|5480|5478|1035
1761744300000|2025-10-29 13:25:00|5486|5480|5470|5468|5486|5482|5470|5468|1836
1761744600000|2025-10-29 13:30:00|5468|5466|5480|5476|5484|5482|5468|5466|1892
1761744900000|2025-10-29 13:35:00|5482|5478|5484|5480|5490|5486|5476|5474|1682
1761745200000|2025-10-29 13:40:00|5482|5482|5500|5496|5502|5500|5482|5480|2795
1761745500000|2025-10-29 13:45:00|5498|5494|5482|5480|5506|5502|5482|5480|2570
1761745800000|2025-10-29 13:50:00|5484|5478|5488|5486|5492|5488|5480|5478|1279
1761746100000|2025-10-29 13:55:00|5490|5484|5494|5490|5498|5496|5486|5484|1707
1761746400000|2025-10-29 14:00:00|5492|5492|5482|5478|5492|5492|5476|5474|754
1761746700000|2025-10-29 14:05:00|5480|5476|5478|5476|5482|5478|5470|5466|623
1761747000000|2025-10-29 14:10:00|5480|5478|5490|5486|5494|5492|5480|5478|1098
1761747300000|2025-10-29 14:15:00|5492|5490|5496|5494|5504|5502|5492|5490|1475
1761747600000|2025-10-29 14:20:00|5494|5492|5500|5498|5502|5500|5494|5490|749
1761747900000|2025-10-29 14:25:00|5496|5494|5528|5526|5530|5526|5496|5492|2677
1761748200000|2025-10-29 14:30:00|5522|5520|5518|5516|5540|5538|5512|5510|5054
1761748500000|2025-10-29 14:35:00|5520|5518|5516|5514|5526|5524|5516|5514|1692
1761748800000|2025-10-29 14:40:00|5518|5516|5524|5522|5528|5526|5516|5514|1043
1761749100000|2025-10-29 14:45:00|5526|5520|5522|5520|5530|5528|5522|5518|1643
1761749400000|2025-10-29 14:50:00|5524|5518|5516|5514|5528|5524|5516|5514|2012
1761749700000|2025-10-29 14:55:00|5518|5516|5542|5538|5542|5538|5516|5514|2135
1761750000000|2025-10-29 15:00:00|5540|5540|5532|5530|5540|5540|5528|5524|3419
1761750300000|2025-10-29 15:05:00|5534|5532|5542|5540|5542|5540|5534|5532|3104
1761750600000|2025-10-29 15:10:00|5540|5538|5544|5542|5546|5544|5540|5536|1697
1761750900000|2025-10-29 15:15:00|5546|5544|5558|5556|5560|5558|5546|5544|2273
1761751200000|2025-10-29 15:20:00|5560|5558|5540|5538|5562|5560|5540|5538|4436
1761751500000|2025-10-29 15:25:00|5542|5536|5538|5534|5544|5542|5536|5532|1301
1761751800000|2025-10-29 15:30:00|5536|5532|5534|5530|5538|5536|5526|5524|2124
1761752100000|2025-10-29 15:35:00|5532|5532|5530|5528|5534|5532|5528|5526|2424
1761752400000|2025-10-29 15:40:00|5532|5530|5530|5528|5532|5530|5528|5526|2386
1761752700000|2025-10-29 15:45:00|5532|5526|5532|5530|5532|5530|5528|5526|3542
1761753000000|2025-10-29 15:50:00|5534|5532|5534|5532|5538|5536|5534|5530|3563
1761753300000|2025-10-29 15:55:00|5530|5530|5524|5522|5532|5530|5520|5518|2313
1761753600000|2025-10-29 16:00:00|5522|5520|5514|5512|5528|5526|5512|5510|8913
1761753900000|2025-10-29 16:05:00|5516|5510|5526|5524|5526|5524|5512|5510|3159
1761754200000|2025-10-29 16:10:00|5524|5522|5526|5524|5526|5524|5524|5520|2251
1761754500000|2025-10-29 16:15:00|5522|5520|5518|5516|5522|5520|5516|5514|2983
1761754800000|2025-10-29 16:20:00|5516|5514|5504|5502|5516|5514|5500|5498|5729
1761755100000|2025-10-29 16:25:00|5502|5500|5508|5504|5512|5510|5498|5496|6998
1761811200000|2025-10-30 08:00:00|5674|5666|5574|5568|5684|5678|5558|5550|12143
1761811500000|2025-10-30 08:05:00|5578|5570|5608|5600|5618|5612|5566|5558|20048
1761811800000|2025-10-30 08:10:00|5606|5602|5532|5526|5608|5604|5530|5522|7132
1761812100000|2025-10-30 08:15:00|5534|5528|5522|5516|5560|5554|5518|5514|5247
1761812400000|2025-10-30 08:20:00|5524|5520|5568|5562|5578|5572|5524|5520|4080
1761812700000|2025-10-30 08:25:00|5560|5552|5524|5518|5568|5564|5524|5518|4167
1761813000000|2025-10-30 08:30:00|5520|5514|5522|5516|5524|5520|5510|5506|3112
1761813300000|2025-10-30 08:35:00|5520|5518|5542|5536|5550|5542|5516|5510|3855
1761813600000|2025-10-30 08:40:00|5536|5532|5574|5568|5574|5568|5526|5520|2858
1761813900000|2025-10-30 08:45:00|5578|5574|5562|5558|5594|5590|5558|5552|7877
1761814200000|2025-10-30 08:50:00|5558|5552|5512|5506|5560|5558|5510|5506|2221
1761814500000|2025-10-30 08:55:00|5510|5508|5456|5454|5512|5508|5456|5454|3162
1761814800000|2025-10-30 09:00:00|5458|5452|5420|5416|5458|5456|5416|5412|6105
1761815100000|2025-10-30 09:05:00|5418|5414|5420|5416|5438|5436|5416|5412|4396
1761815400000|2025-10-30 09:10:00|5418|5414|5380|5376|5418|5414|5378|5374|4827
1761815700000|2025-10-30 09:15:00|5378|5374|5334|5330|5378|5374|5334|5330|6979
1761816000000|2025-10-30 09:20:00|5340|5334|5330|5326|5340|5338|5316|5314|7364
1761816300000|2025-10-30 09:25:00|5334|5330|5408|5404|5408|5404|5326|5322|5435
1761816600000|2025-10-30 09:30:00|5404|5402|5352|5346|5408|5404|5352|5346|5136
1761816900000|2025-10-30 09:35:00|5354|5352|5296|5292|5354|5352|5292|5290|8387
1761817200000|2025-10-30 09:40:00|5294|5290|5250|5246|5296|5292|5248|5246|7541
1761817500000|2025-10-30 09:45:00|5248|5244|5216|5206|5248|5244|5214|5206|5705
1761817800000|2025-10-30 09:50:00|5214|5212|5250|5246|5254|5250|5206|5200|9773
1761818100000|2025-10-30 09:55:00|5246|5240|5292|5288|5320|5314|5236|5230|14151
1761818400000|2025-10-30 10:00:00|5290|5286|5344|5340|5344|5340|5276|5272|10113
1761818700000|2025-10-30 10:05:00|5342|5342|5328|5326|5352|5348|5316|5312|4311
1761819000000|2025-10-30 10:10:00|5330|5328|5350|5346|5358|5354|5330|5328|4453
1761819300000|2025-10-30 10:15:00|5348|5348|5350|5346|5350|5348|5330|5326|3292
1761819600000|2025-10-30 10:20:00|5352|5348|5306|5302|5356|5354|5306|5302|3182
1761819900000|2025-10-30 10:25:00|5310|5304|5302|5298|5320|5318|5298|5294|3568
1761820200000|2025-10-30 10:30:00|5294|5292|5316|5314|5326|5322|5284|5278|3479
1761820500000|2025-10-30 10:35:00|5314|5312|5284|5280|5316|5314|5278|5274|4069
1761820800000|2025-10-30 10:40:00|5286|5282|5268|5264|5286|5282|5258|5254|5388
1761821100000|2025-10-30 10:45:00|5270|5266|5266|5264|5278|5274|5260|5256|4439
1761821400000|2025-10-30 10:50:00|5260|5256|5276|5274|5276|5274|5254|5250|2619
1761821700000|2025-10-30 10:55:00|5278|5276|5280|5276|5284|5282|5262|5258|2464
1761822000000|2025-10-30 11:00:00|5278|5278|5316|5314|5320|5316|5272|5270|4825
1761822300000|2025-10-30 11:05:00|5312|5308|5290|5286|5312|5308|5286|5284|2457
1761822600000|2025-10-30 11:10:00|5294|5288|5322|5318|5322|5318|5292|5286|2284
1761822900000|2025-10-30 11:15:00|5318|5314|5328|5324|5332|5328|5308|5304|3664
1761823200000|2025-10-30 11:20:00|5324|5326|5324|5322|5332|5328|5320|5316|2590
1761823500000|2025-10-30 11:25:00|5322|5320|5318|5314|5326|5324|5310|5308|3005
1761823800000|2025-10-30 11:30:00|5316|5312|5338|5336|5338|5336|5308|5304|4914
1761824100000|2025-10-30 11:35:00|5340|5338|5334|5332|5342|5340|5328|5326|1702
1761824400000|2025-10-30 11:40:00|5330|5328|5326|5324|5338|5336|5322|5320|5230
1761824700000|2025-10-30 11:45:00|5324|5320|5334|5330|5338|5336|5318|5314|2587
1761825000000|2025-10-30 11:50:00|5332|5328|5326|5322|5338|5334|5322|5320|1690
1761825300000|2025-10-30 11:55:00|5328|5324|5326|5322|5330|5328|5320|5316|3097
1761825600000|2025-10-30 12:00:00|5328|5324|5342|5340|5350|5348|5328|5324|5590
1761825900000|2025-10-30 12:05:00|5344|5342|5340|5338|5360|5356|5336|5332|2268
1761826200000|2025-10-30 12:10:00|5342|5340|5318|5316|5342|5340|5310|5308|3527
1761826500000|2025-10-30 12:15:00|5316|5314|5310|5306|5318|5314|5308|5304|2009
1761826800000|2025-10-30 12:20:00|5298|5294|5298|5294|5312|5308|5286|5282|1998
1761827100000|2025-10-30 12:25:00|5300|5298|5292|5288|5300|5298|5288|5284|1124
1761827400000|2025-10-30 12:30:00|5290|5290|5304|5302|5304|5302|5284|5280|1257
1761827700000|2025-10-30 12:35:00|5306|5304|5278|5276|5308|5306|5276|5274|3672
1761828000000|2025-10-30 12:40:00|5276|5274|5278|5276|5278|5276|5268|5266|2312
1761828300000|2025-10-30 12:45:00|5280|5274|5282|5278|5286|5282|5274|5270|2253
1761828600000|2025-10-30 12:50:00|5280|5280|5266|5264|5284|5282|5262|5260|1980
1761828900000|2025-10-30 12:55:00|5264|5262|5254|5252|5270|5268|5254|5252|2617
1761829200000|2025-10-30 13:00:00|5256|5254|5278|5274|5284|5282|5256|5254|1624
1761829500000|2025-10-30 13:05:00|5276|5276|5312|5308|5314|5310|5274|5272|4926
1761829800000|2025-10-30 13:10:00|5310|5310|5312|5310|5312|5310|5304|5302|1891
1761830100000|2025-10-30 13:15:00|5310|5308|5322|5318|5326|5324|5310|5308|2057
1761830400000|2025-10-30 13:20:00|5324|5320|5316|5314|5326|5324|5310|5306|3012
1761830700000|2025-10-30 13:25:00|5324|5322|5332|5328|5334|5330|5318|5314|3927
1761831000000|2025-10-30 13:30:00|5330|5324|5330|5326|5346|5342|5328|5324|3273
1761831300000|2025-10-30 13:35:00|5328|5328|5314|5312|5328|5328|5300|5298|2639
1761831600000|2025-10-30 13:40:00|5312|5310|5322|5320|5322|5320|5310|5308|843
1761831900000|2025-10-30 13:45:00|5326|5322|5324|5320|5326|5324|5316|5314|1987
1761832200000|2025-10-30 13:50:00|5322|5318|5350|5346|5352|5348|5320|5318|1191
1761832500000|2025-10-30 13:55:00|5354|5352|5336|5332|5354|5352|5334|5332|2832
1761832800000|2025-10-30 14:00:00|5334|5334|5344|5340|5348|5346|5332|5330|2056
1761833100000|2025-10-30 14:05:00|5342|5342|5338|5336|5352|5350|5328|5326|2476
1761833400000|2025-10-30 14:10:00|5336|5334|5338|5336|5340|5338|5330|5326|1440
1761833700000|2025-10-30 14:15:00|5340|5338|5328|5326|5344|5340|5324|5320|1184
1761834000000|2025-10-30 14:20:00|5326|5324|5338|5334|5340|5338|5322|5320|3278
1761834300000|2025-10-30 14:25:00|5336|5336|5334|5332|5336|5336|5332|5330|696
1761834600000|2025-10-30 14:30:00|5338|5336|5336|5334|5338|5336|5330|5328|1806
1761834900000|2025-10-30 14:35:00|5338|5336|5338|5334|5346|5344|5336|5332|1613
1761835200000|2025-10-30 14:40:00|5334|5330|5320|5316|5334|5332|5300|5298|2180
1761835500000|2025-10-30 14:45:00|5324|5320|5334|5332|5340|5338|5320|5318|2361
1761835800000|2025-10-30 14:50:00|5332|5330|5344|5340|5344|5340|5326|5324|1479
1761836100000|2025-10-30 14:55:00|5342|5338|5330|5326|5342|5338|5320|5318|1227
1761836400000|2025-10-30 15:00:00|5328|5328|5340|5336|5340|5338|5326|5324|2717
1761836700000|2025-10-30 15:05:00|5342|5338|5340|5338|5348|5344|5338|5336|2668
1761837000000|2025-10-30 15:10:00|5342|5336|5346|5342|5350|5346|5336|5334|1292
1761837300000|2025-10-30 15:15:00|5344|5340|5318|5314|5346|5344|5318|5314|2115
1761837600000|2025-10-30 15:20:00|5320|5316|5310|5308|5320|5318|5308|5306|2127
1761837900000|2025-10-30 15:25:00|5308|5306|5294|5292|5314|5312|5286|5282|3082
1761838200000|2025-10-30 15:30:00|5296|5294|5308|5306|5312|5310|5296|5292|3427
1761838500000|2025-10-30 15:35:00|5310|5308|5296|5294|5312|5310|5296|5294|2311
1761838800000|2025-10-30 15:40:00|5298|5296|5296|5292|5300|5298|5292|5290|1842
1761839100000|2025-10-30 15:45:00|5294|5294|5292|5288|5296|5294|5288|5286|1329
1761839400000|2025-10-30 15:50:00|5294|5290|5314|5310|5314|5310|5294|5290|2337
1761839700000|2025-10-30 15:55:00|5312|5312|5292|5290|5314|5312|5292|5288|4090
1761840000000|2025-10-30 16:00:00|5286|5288|5296|5292|5298|5296|5286|5282|2443
1761840300000|2025-10-30 16:05:00|5294|5294|5288|5284|5294|5294|5280|5276|1625
1761840600000|2025-10-30 16:10:00|5286|5286|5272|5268|5286|5286|5268|5266|4010
1761840900000|2025-10-30 16:15:00|5274|5270|5276|5274|5278|5276|5272|5268|5689
1761841200000|2025-10-30 16:20:00|5274|5272|5264|5260|5278|5276|5262|5260|4886
1761841500000|2025-10-30 16:25:00|5262|5258|5268|5264|5270|5268|5254|5250|10122
1761897600000|2025-10-31 08:00:00|5352|5346|5352|5348|5374|5368|5348|5342|3503
1761897900000|2025-10-31 08:05:00|5350|5346|5358|5354|5368|5364|5346|5342|3380
1761898200000|2025-10-31 08:10:00|5362|5356|5352|5350|5362|5358|5344|5340|2747
1761898500000|2025-10-31 08:15:00|5356|5352|5350|5346|5356|5352|5346|5342|1658
1761898800000|2025-10-31 08:20:00|5352|5348|5366|5362|5366|5362|5352|5348|2227
1761899100000|2025-10-31 08:25:00|5368|5364|5360|5356|5378|5376|5360|5356|1606
1761899400000|2025-10-31 08:30:00|5356|5352|5344|5340|5360|5356|5338|5334|2629
1761899700000|2025-10-31 08:35:00|5340|5338|5348|5346|5352|5348|5336|5332|1457
1761900000000|2025-10-31 08:40:00|5346|5344|5366|5362|5366|5362|5344|5342|1525
1761900300000|2025-10-31 08:45:00|5364|5360|5362|5360|5364|5362|5356|5354|1308
1761900600000|2025-10-31 08:50:00|5364|5362|5372|5368|5372|5370|5352|5350|1582
1761900900000|2025-10-31 08:55:00|5370|5372|5376|5374|5380|5378|5368|5366|2356
1761901200000|2025-10-31 09:00:00|5378|5372|5380|5376|5382|5380|5374|5370|1438
1761901500000|2025-10-31 09:05:00|5378|5374|5368|5366|5378|5376|5366|5362|581
1761901800000|2025-10-31 09:10:00|5370|5368|5370|5366|5376|5374|5368|5366|733
1761902100000|2025-10-31 09:15:00|5368|5364|5372|5370|5374|5370|5366|5364|230
1761902400000|2025-10-31 09:20:00|5370|5368|5382|5380|5382|5380|5370|5366|785
1761902700000|2025-10-31 09:25:00|5384|5382|5378|5374|5384|5382|5372|5370|1583
1761903000000|2025-10-31 09:30:00|5376|5372|5376|5374|5382|5380|5376|5372|1191
1761903300000|2025-10-31 09:35:00|5378|5376|5368|5364|5382|5378|5366|5364|1448
1761903600000|2025-10-31 09:40:00|5366|5366|5370|5366|5374|5372|5366|5366|856
1761903900000|2025-10-31 09:45:00|5368|5364|5364|5362|5370|5368|5362|5360|1768
1761904200000|2025-10-31 09:50:00|5366|5360|5374|5370|5374|5372|5362|5360|792
1761904500000|2025-10-31 09:55:00|5372|5366|5366|5362|5372|5366|5364|5362|1584
1761904800000|2025-10-31 10:00:00|5372|5368|5370|5368|5374|5370|5370|5368|886
1761905100000|2025-10-31 10:05:00|5368|5366|5368|5364|5372|5370|5362|5360|1859
1761905400000|2025-10-31 10:10:00|5366|5362|5356|5354|5366|5364|5356|5354|820
1761905700000|2025-10-31 10:15:00|5358|5356|5358|5356|5360|5358|5352|5348|1573
1761906000000|2025-10-31 10:20:00|5360|5354|5364|5362|5364|5362|5356|5354|643
1761906300000|2025-10-31 10:25:00|5366|5364|5388|5386|5388|5386|5364|5362|1951
1761906600000|2025-10-31 10:30:00|5384|5384|5372|5368|5390|5386|5370|5368|800
1761906900000|2025-10-31 10:35:00|5370|5370|5372|5368|5380|5378|5368|5366|1010
1761907200000|2025-10-31 10:40:00|5370|5370|5376|5372|5380|5378|5370|5368|942
1761907500000|2025-10-31 10:45:00|5378|5374|5390|5388|5390|5388|5378|5374|1439
1761907800000|2025-10-31 10:50:00|5392|5390|5402|5400|5404|5402|5390|5388|1947
1761908100000|2025-10-31 10:55:00|5400|5396|5390|5386|5400|5398|5388|5386|1946
1761908400000|2025-10-31 11:00:00|5388|5388|5384|5380|5394|5390|5378|5374|4513
1761908700000|2025-10-31 11:05:00|5386|5382|5394|5390|5396|5392|5384|5382|1991
1761909000000|2025-10-31 11:10:00|5392|5392|5398|5396|5400|5396|5392|5390|1179
1761909300000|2025-10-31 11:15:00|5400|5394|5404|5400|5406|5402|5398|5394|1946
1761909600000|2025-10-31 11:20:00|5402|5398|5406|5404|5406|5404|5400|5396|935
1761909900000|2025-10-31 11:25:00|5410|5406|5398|5394|5410|5408|5392|5390|2739
1761910200000|2025-10-31 11:30:00|5396|5392|5412|5408|5412|5410|5384|5380|4260
1761910500000|2025-10-31 11:35:00|5410|5412|5420|5418|5420|5418|5404|5402|1744
1761910800000|2025-10-31 11:40:00|5422|5420|5420|5418|5422|5420|5416|5414|516
1761911100000|2025-10-31 11:45:00|5422|5416|5418|5414|5424|5420|5416|5414|1326
1761911400000|2025-10-31 11:50:00|5416|5416|5416|5414|5422|5420|5416|5414|1078
1761911700000|2025-10-31 11:55:00|5418|5412|5420|5418|5420|5418|5414|5410|1085
1761912000000|2025-10-31 12:00:00|5418|5416|5418|5414|5426|5424|5414|5412|1273
1761912300000|2025-10-31 12:05:00|5422|5418|5424|5420|5426|5422|5418|5416|892
1761912600000|2025-10-31 12:10:00|5426|5422|5432|5428|5432|5430|5426|5422|876
1761912900000|2025-10-31 12:15:00|5430|5430|5436|5434|5436|5434|5430|5428|1365
1761913200000|2025-10-31 12:20:00|5438|5432|5434|5432|5444|5442|5434|5432|1035
1761913500000|2025-10-31 12:25:00|5436|5434|5432|5430|5436|5434|5432|5430|1143
1761913800000|2025-10-31 12:30:00|5434|5432|5446|5444|5446|5444|5434|5430|1046
1761914100000|2025-10-31 12:35:00|5450|5446|5438|5436|5454|5452|5432|5430|3769
1761914400000|2025-10-31 12:40:00|5440|5434|5438|5436|5444|5442|5438|5434|927
1761914700000|2025-10-31 12:45:00|5436|5434|5432|5428|5438|5436|5430|5428|1047
1761915000000|2025-10-31 12:50:00|5436|5430|5430|5426|5440|5438|5428|5426|1752
1761915300000|2025-10-31 12:55:00|5428|5424|5418|5416|5428|5424|5414|5412|4862
1761915600000|2025-10-31 13:00:00|5422|5420|5430|5428|5430|5428|5422|5420|925
1761915900000|2025-10-31 13:05:00|5428|5426|5448|5446|5452|5448|5428|5426|2375
1761916200000|2025-10-31 13:10:00|5450|5448|5444|5442|5450|5448|5442|5440|2775
1761916500000|2025-10-31 13:15:00|5446|5450|5476|5472|5480|5478|5446|5450|5988
1761916800000|2025-10-31 13:20:00|5474|5470|5470|5468|5478|5476|5470|5466|1936
1761917100000|2025-10-31 13:25:00|5468|5466|5460|5458|5468|5466|5456|5454|1309
1761917400000|2025-10-31 13:30:00|5462|5460|5460|5458|5468|5466|5458|5454|3051
1761917700000|2025-10-31 13:35:00|5458|5456|5444|5440|5460|5456|5442|5440|2839
1761918000000|2025-10-31 13:40:00|5442|5442|5430|5426|5442|5442|5428|5426|936
1761918300000|2025-10-31 13:45:00|5432|5428|5426|5422|5442|5440|5426|5422|1782
1761918600000|2025-10-31 13:50:00|5424|5424|5428|5426|5434|5432|5424|5424|1580
1761918900000|2025-10-31 13:55:00|5426|5424|5422|5420|5426|5424|5414|5412|1341
1761919200000|2025-10-31 14:00:00|5424|5422|5436|5434|5440|5436|5422|5420|3856
1761919500000|2025-10-31 14:05:00|5434|5432|5448|5446|5448|5446|5434|5432|1702
1761919800000|2025-10-31 14:10:00|5446|5444|5450|5448|5454|5452|5446|5444|3868
1761920100000|2025-10-31 14:15:00|5452|5450|5448|5444|5454|5452|5444|5442|1723
1761920400000|2025-10-31 14:20:00|5446|5442|5434|5432|5446|5442|5434|5432|1062
1761920700000|2025-10-31 14:25:00|5432|5430|5424|5422|5432|5430|5424|5422|1018
1761921000000|2025-10-31 14:30:00|5422|5420|5426|5422|5426|5424|5412|5410|2184
1761921300000|2025-10-31 14:35:00|5424|5420|5446|5442|5446|5442|5418|5416|2080
1761921600000|2025-10-31 14:40:00|5448|5444|5450|5448|5450|5448|5448|5444|903
1761921900000|2025-10-31 14:45:00|5454|5452|5462|5460|5472|5470|5450|5446|1811
1761922200000|2025-10-31 14:50:00|5466|5462|5472|5470|5472|5470|5462|5460|1024
1761922500000|2025-10-31 14:55:00|5474|5468|5482|5480|5482|5480|5472|5468|2090
1761922800000|2025-10-31 15:00:00|5484|5482|5492|5490|5496|5494|5482|5480|2279
1761923100000|2025-10-31 15:05:00|5490|5488|5488|5486|5492|5490|5488|5486|1361
1761923400000|2025-10-31 15:10:00|5486|5484|5486|5484|5492|5490|5484|5482|2526
1761923700000|2025-10-31 15:15:00|5490|5488|5486|5482|5490|5488|5484|5482|1111
1761924000000|2025-10-31 15:20:00|5488|5484|5490|5486|5498|5496|5488|5484|1623
1761924300000|2025-10-31 15:25:00|5488|5484|5480|5476|5488|5484|5472|5470|1978
1761924600000|2025-10-31 15:30:00|5478|5478|5470|5468|5482|5480|5464|5462|3939
1761924900000|2025-10-31 15:35:00|5468|5466|5468|5466|5470|5468|5462|5460|1825
1761925200000|2025-10-31 15:40:00|5466|5464|5462|5460|5466|5464|5456|5454|1914
1761925500000|2025-10-31 15:45:00|5464|5462|5464|5460|5478|5476|5462|5460|3073
1761925800000|2025-10-31 15:50:00|5466|5462|5472|5468|5474|5470|5460|5456|3201
1761926100000|2025-10-31 15:55:00|5470|5470|5458|5456|5470|5470|5458|5456|1954
1761926400000|2025-10-31 16:00:00|5456|5452|5456|5454|5456|5454|5450|5448|820
1761926700000|2025-10-31 16:05:00|5458|5456|5456|5454|5458|5456|5452|5450|1446
1761927000000|2025-10-31 16:10:00|5458|5456|5462|5460|5464|5460|5456|5452|1547
1761927300000|2025-10-31 16:15:00|5460|5458|5456|5454|5462|5460|5456|5454|1346
1761927600000|2025-10-31 16:20:00|5458|5456|5466|5464|5468|5464|5456|5454|2149
1761927900000|2025-10-31 16:25:00|5468|5466|5470|5468|5472|5470|5464|5462|2867
1762156800000|2025-11-03 08:00:00|5550|5546|5492|5488|5552|5546|5488|5486|3091
1762157100000|2025-11-03 08:05:00|5490|5486|5464|5460|5490|5488|5460|5456|4161
1762157400000|2025-11-03 08:10:00|5466|5462|5468|5464|5476|5474|5460|5458|2153
1762157700000|2025-11-03 08:15:00|5474|5472|5472|5468|5480|5476|5464|5462|1704
1762158000000|2025-11-03 08:20:00|5470|5470|5482|5478|5484|5480|5466|5464|1555
1762158300000|2025-11-03 08:25:00|5480|5476|5504|5500|5506|5502|5480|5476|2041
1762158600000|2025-11-03 08:30:00|5506|5502|5520|5516|5524|5522|5502|5500|2637
1762158900000|2025-11-03 08:35:00|5518|5514|5522|5518|5524|5522|5516|5514|1654
1762159200000|2025-11-03 08:40:00|5520|5520|5542|5538|5542|5538|5510|5506|1418
1762159500000|2025-11-03 08:45:00|5544|5540|5562|5560|5562|5560|5540|5538|3737
1762159800000|2025-11-03 08:50:00|5564|5562|5582|5578|5596|5594|5562|5560|4783
1762160100000|2025-11-03 08:55:00|5580|5576|5592|5590|5592|5590|5574|5572|1488
1762160400000|2025-11-03 09:00:00|5594|5588|5604|5600|5604|5602|5584|5582|2539
1762160700000|2025-11-03 09:05:00|5602|5598|5620|5618|5620|5618|5602|5598|4436
1762161000000|2025-11-03 09:10:00|5622|5620|5606|5602|5622|5620|5600|5596|3495
1762161300000|2025-11-03 09:15:00|5608|5606|5606|5604|5616|5614|5604|5602|1277
1762161600000|2025-11-03 09:20:00|5604|5602|5598|5596|5612|5610|5596|5594|1838
1762161900000|2025-11-03 09:25:00|5600|5598|5604|5602|5606|5604|5596|5594|1933
1762162200000|2025-11-03 09:30:00|5602|5600|5576|5572|5604|5600|5576|5572|1470
1762162500000|2025-11-03 09:35:00|5578|5574|5578|5576|5580|5578|5572|5570|1049
1762162800000|2025-11-03 09:40:00|5580|5578|5568|5566|5584|5582|5568|5566|1191
1762163100000|2025-11-03 09:45:00|5564|5564|5556|5554|5564|5564|5552|5548|1332
1762163400000|2025-11-03 09:50:00|5554|5552|5562|5558|5564|5562|5552|5550|1838
1762163700000|2025-11-03 09:55:00|5566|5562|5564|5562|5570|5566|5564|5562|1565
1762164000000|2025-11-03 10:00:00|5562|5560|5572|5568|5574|5572|5562|5560|1468
1762164300000|2025-11-03 10:05:00|5574|5570|5580|5576|5580|5578|5572|5568|1212
1762164600000|2025-11-03 10:10:00|5578|5574|5576|5574|5582|5578|5574|5572|713
1762164900000|2025-11-03 10:15:00|5578|5576|5578|5576|5586|5584|5578|5576|697
1762165200000|2025-11-03 10:20:00|5576|5574|5576|5572|5578|5574|5570|5568|739
1762165500000|2025-11-03 10:25:00|5574|5574|5560|5558|5574|5574|5560|5558|801
1762165800000|2025-11-03 10:30:00|5558|5556|5558|5556|5560|5558|5556|5552|1354
1762166100000|2025-11-03 10:35:00|5560|5558|5560|5556|5562|5560|5558|5556|890
1762166400000|2025-11-03 10:40:00|5562|5558|5564|5562|5566|5564|5562|5558|1768
1762166700000|2025-11-03 10:45:00|5562|5560|5560|5556|5564|5560|5560|5556|750
1762167000000|2025-11-03 10:50:00|5562|5558|5550|5548|5564|5562|5550|5548|1049
1762167300000|2025-11-03 10:55:00|5552|5550|5550|5548|5554|5552|5550|5548|728
1762167600000|2025-11-03 11:00:00|5552|5550|5546|5544|5552|5550|5546|5544|1088
1762167900000|2025-11-03 11:05:00|5548|5546|5550|5548|5552|5548|5546|5542|765
1762168200000|2025-11-03 11:10:00|5548|5546|5544|5542|5550|5546|5544|5542|84
1762168500000|2025-11-03 11:15:00|5542|5540|5548|5544|5548|5546|5542|5540|1161
1762168800000|2025-11-03 11:20:00|5550|5546|5550|5548|5552|5548|5546|5544|1121
1762169100000|2025-11-03 11:25:00|5546|5542|5540|5536|5546|5542|5532|5530|891
1762169400000|2025-11-03 11:30:00|5542|5538|5536|5532|5546|5544|5534|5532|1042
1762169700000|2025-11-03 11:35:00|5538|5534|5546|5544|5546|5544|5538|5534|1219
1762170000000|2025-11-03 11:40:00|5548|5542|5544|5540|5552|5550|5542|5540|2242
1762170300000|2025-11-03 11:45:00|5542|5538|5548|5546|5548|5546|5540|5538|614
1762170600000|2025-11-03 11:50:00|5546|5544|5548|5546|5550|5546|5546|5544|359
1762170900000|2025-11-03 11:55:00|5550|5548|5546|5544|5550|5548|5546|5544|35
1762171200000|2025-11-03 12:00:00|5544|5542|5548|5546|5548|5546|5542|5540|301
1762171500000|2025-11-03 12:05:00|5546|5544|5546|5544|5548|5546|5546|5544|142
1762171800000|2025-11-03 12:10:00|5550|5548|5548|5546|5554|5552|5546|5542|1648
1762172100000|2025-11-03 12:15:00|5556|5552|5546|5544|5556|5554|5546|5544|532
1762172400000|2025-11-03 12:20:00|5548|5546|5552|5550|5552|5550|5548|5546|126
1762172700000|2025-11-03 12:25:00|5554|5552|5550|5548|5554|5552|5550|5548|694
1762173000000|2025-11-03 12:30:00|5548|5546|5550|5548|5552|5550|5548|5546|98
1762173300000|2025-11-03 12:35:00|5548|5546|5546|5544|5548|5546|5544|5542|319
1762173600000|2025-11-03 12:40:00|5548|5546|5550|5548|5550|5548|5546|5544|1438
1762173900000|2025-11-03 12:45:00|5548|5544|5546|5544|5550|5548|5546|5542|632
1762174200000|2025-11-03 12:50:00|5548|5546|5538|5536|5548|5546|5536|5534|1184
1762174500000|2025-11-03 12:55:00|5540|5538|5540|5538|5542|5540|5538|5536|661
1762174800000|2025-11-03 13:00:00|5538|5536|5534|5532|5542|5538|5534|5532|2266
1762175100000|2025-11-03 13:05:00|5532|5530|5522|5520|5534|5532|5522|5520|209
1762175400000|2025-11-03 13:10:00|5524|5522|5526|5524|5528|5526|5520|5518|885
1762175700000|2025-11-03 13:15:00|5528|5526|5518|5514|5528|5526|5518|5514|660
1762176000000|2025-11-03 13:20:00|5516|5516|5516|5514|5518|5516|5514|5512|345
1762176300000|2025-11-03 13:25:00|5518|5516|5516|5514|5520|5516|5516|5512|423
1762176600000|2025-11-03 13:30:00|5514|5512|5522|5518|5522|5520|5514|5512|1515
1762176900000|2025-11-03 13:35:00|5520|5516|5522|5520|5528|5526|5518|5516|1244
1762177200000|2025-11-03 13:40:00|5520|5518|5512|5510|5522|5520|5512|5508|1934
1762177500000|2025-11-03 13:45:00|5506|5508|5510|5506|5514|5510|5506|5504|782
1762177800000|2025-11-03 13:50:00|5508|5508|5504|5502|5510|5508|5502|5500|352
1762178100000|2025-11-03 13:55:00|5502|5500|5504|5502|5508|5506|5502|5500|696
1762178400000|2025-11-03 14:00:00|5506|5504|5504|5500|5506|5504|5502|5500|618
1762178700000|2025-11-03 14:05:00|5502|5502|5506|5502|5506|5504|5502|5500|468
1762179000000|2025-11-03 14:10:00|5504|5500|5502|5500|5506|5504|5500|5498|1367
1762179300000|2025-11-03 14:15:00|5504|5502|5502|5500|5504|5502|5498|5496|577
1762179600000|2025-11-03 14:20:00|5504|5502|5506|5504|5512|5510|5500|5498|1590
1762179900000|2025-11-03 14:25:00|5508|5502|5504|5502|5508|5506|5504|5500|457
1762180200000|2025-11-03 14:30:00|5506|5504|5500|5496|5514|5512|5494|5492|1526
1762180500000|2025-11-03 14:35:00|5502|5498|5500|5498|5504|5502|5498|5494|1023
1762180800000|2025-11-03 14:40:00|5502|5500|5502|5498|5510|5506|5500|5498|893
1762181100000|2025-11-03 14:45:00|5504|5500|5506|5504|5506|5504|5498|5496|1209
1762181400000|2025-11-03 14:50:00|5504|5502|5504|5502|5510|5508|5502|5500|879
1762181700000|2025-11-03 14:55:00|5506|5504|5518|5510|5520|5512|5504|5502|854
1762182000000|2025-11-03 15:00:00|5512|5512|5508|5504|5512|5512|5504|5502|1160
1762182300000|2025-11-03 15:05:00|5504|5506|5496|5492|5504|5506|5494|5490|1001
1762182600000|2025-11-03 15:10:00|5494|5494|5490|5486|5496|5494|5490|5486|691
1762182900000|2025-11-03 15:15:00|5492|5488|5476|5474|5494|5490|5476|5472|974
1762183200000|2025-11-03 15:20:00|5474|5472|5486|5482|5486|5482|5472|5470|1098
1762183500000|2025-11-03 15:25:00|5488|5484|5488|5486|5488|5486|5480|5478|2009
1762183800000|2025-11-03 15:30:00|5490|5484|5474|5472|5490|5486|5470|5468|1578
1762184100000|2025-11-03 15:35:00|5476|5474|5482|5480|5482|5480|5474|5472|1071
1762184400000|2025-11-03 15:40:00|5484|5478|5480|5476|5484|5480|5480|5476|1354
1762184700000|2025-11-03 15:45:00|5478|5478|5482|5478|5484|5480|5478|5476|1060
1762185000000|2025-11-03 15:50:00|5480|5480|5484|5482|5486|5484|5480|5476|369
1762185300000|2025-11-03 15:55:00|5486|5484|5484|5482|5486|5484|5484|5480|601
1762185600000|2025-11-03 16:00:00|5486|5484|5482|5480|5492|5490|5482|5480|1991
1762185900000|2025-11-03 16:05:00|5484|5482|5486|5482|5488|5486|5484|5482|1022
1762186200000|2025-11-03 16:10:00|5484|5484|5492|5490|5492|5490|5484|5482|1286
1762186500000|2025-11-03 16:15:00|5494|5492|5490|5488|5496|5494|5490|5488|1020
1762186800000|2025-11-03 16:20:00|5488|5486|5494|5492|5496|5494|5486|5484|1481
1762187100000|2025-11-03 16:25:00|5496|5494|5490|5488|5496|5494|5488|5486|2617
1762243200000|2025-11-04 08:00:00|5416|5412|5390|5386|5424|5418|5384|5380|1546
1762243500000|2025-11-04 08:05:00|5388|5384|5368|5366|5394|5390|5368|5366|2067
1762243800000|2025-11-04 08:10:00|5370|5364|5364|5362|5380|5376|5364|5360|3842
1762244100000|2025-11-04 08:15:00|5362|5360|5358|5354|5370|5368|5354|5352|2645
1762244400000|2025-11-04 08:20:00|5360|5356|5398|5394|5398|5396|5360|5356|1012
1762244700000|2025-11-04 08:25:00|5400|5396|5402|5398|5410|5408|5400|5396|658
1762245000000|2025-11-04 08:30:00|5400|5400|5416|5414|5416|5414|5400|5398|821
1762245300000|2025-11-04 08:35:00|5414|5412|5434|5430|5434|5432|5414|5410|1513
1762245600000|2025-11-04 08:40:00|5432|5434|5444|5442|5446|5442|5432|5430|1999
1762245900000|2025-11-04 08:45:00|5446|5440|5426|5424|5446|5440|5418|5416|2559
1762246200000|2025-11-04 08:50:00|5424|5420|5430|5426|5430|5428|5422|5420|1496
1762246500000|2025-11-04 08:55:00|5428|5428|5450|5448|5452|5448|5426|5424|3127
1762246800000|2025-11-04 09:00:00|5452|5450|5464|5462|5470|5466|5450|5450|1733
1762247100000|2025-11-04 09:05:00|5462|5460|5436|5432|5464|5460|5432|5430|1709
1762247400000|2025-11-04 09:10:00|5434|5430|5440|5438|5446|5444|5428|5426|1397
1762247700000|2025-11-04 09:15:00|5438|5436|5438|5436|5442|5438|5430|5428|1760
1762248000000|2025-11-04 09:20:00|5436|5434|5412|5410|5438|5434|5412|5408|2424
1762248300000|2025-11-04 09:25:00|5410|5408|5406|5404|5416|5412|5406|5404|1944
1762248600000|2025-11-04 09:30:00|5408|5406|5416|5414|5420|5416|5404|5402|1214
1762248900000|2025-11-04 09:35:00|5414|5412|5410|5406|5416|5412|5408|5406|156
1762249200000|2025-11-04 09:40:00|5408|5408|5404|5402|5416|5412|5400|5398|1648
1762249500000|2025-11-04 09:45:00|5406|5404|5410|5406|5414|5410|5398|5396|749
1762249800000|2025-11-04 09:50:00|5408|5408|5402|5400|5414|5410|5402|5400|1206
1762250100000|2025-11-04 09:55:00|5400|5398|5396|5392|5400|5398|5392|5388|1744
1762250400000|2025-11-04 10:00:00|5394|5388|5380|5376|5394|5388|5378|5376|1425
1762250700000|2025-11-04 10:05:00|5378|5374|5368|5366|5378|5376|5366|5362|2093
1762251000000|2025-11-04 10:10:00|5370|5368|5376|5374|5378|5376|5368|5364|1275
1762251300000|2025-11-04 10:15:00|5378|5376|5382|5380|5384|5382|5378|5376|679
1762251600000|2025-11-04 10:20:00|5380|5378|5386|5384|5390|5388|5380|5378|1022
1762251900000|2025-11-04 10:25:00|5388|5386|5394|5392|5406|5402|5386|5384|1157
1762252200000|2025-11-04 10:30:00|5396|5394|5404|5400|5404|5402|5396|5392|393
1762252500000|2025-11-04 10:35:00|5406|5402|5406|5404|5412|5410|5402|5400|437
1762252800000|2025-11-04 10:40:00|5408|5406|5404|5400|5410|5406|5404|5400|787
1762253100000|2025-11-04 10:45:00|5406|5402|5410|5406|5414|5412|5406|5400|725
1762253400000|2025-11-04 10:50:00|5412|5408|5408|5406|5412|5408|5406|5404|648
1762253700000|2025-11-04 10:55:00|5410|5408|5408|5404|5414|5410|5406|5404|647
1762254000000|2025-11-04 11:00:00|5406|5406|5408|5406|5408|5406|5402|5400|491
1762254300000|2025-11-04 11:05:00|5410|5404|5410|5408|5418|5414|5406|5404|863
1762254600000|2025-11-04 11:10:00|5408|5406|5410|5406|5414|5412|5408|5406|806
1762254900000|2025-11-04 11:15:00|5408|5408|5406|5404|5412|5410|5404|5402|753
1762255200000|2025-11-04 11:20:00|5408|5402|5400|5398|5412|5408|5398|5396|915
1762255500000|2025-11-04 11:25:00|5404|5396|5400|5396|5404|5402|5396|5394|1213
1762255800000|2025-11-04 11:30:00|5398|5394|5392|5390|5400|5398|5392|5390|1558
1762256100000|2025-11-04 11:35:00|5390|5388|5396|5392|5398|5394|5390|5388|904
1762256400000|2025-11-04 11:40:00|5394|5394|5386|5384|5396|5394|5384|5382|1094
1762256700000|2025-11-04 11:45:00|5390|5382|5402|5398|5410|5406|5390|5382|1442
1762257000000|2025-11-04 11:50:00|5400|5400|5400|5396|5404|5400|5398|5396|782
1762257300000|2025-11-04 11:55:00|5398|5394|5398|5396|5400|5396|5392|5390|1394
1762257600000|2025-11-04 12:00:00|5400|5398|5400|5396|5402|5398|5394|5392|38
1762257900000|2025-11-04 12:05:00|5398|5394|5396|5394|5400|5396|5394|5392|925
1762258200000|2025-11-04 12:10:00|5398|5396|5398|5394|5400|5396|5396|5392|997
1762258500000|2025-11-04 12:15:00|5396|5392|5390|5386|5396|5392|5390|5386|1089
1762258800000|2025-11-04 12:20:00|5392|5388|5380|5378|5392|5390|5380|5378|3167
1762259100000|2025-11-04 12:25:00|5382|5380|5386|5384|5394|5392|5380|5378|1588
1762259400000|2025-11-04 12:30:00|5390|5386|5388|5386|5392|5390|5386|5384|1087
1762259700000|2025-11-04 12:35:00|5390|5388|5372|5368|5390|5388|5370|5368|940
1762260000000|2025-11-04 12:40:00|5370|5370|5364|5362|5370|5370|5364|5362|643
1762260300000|2025-11-04 12:45:00|5366|5364|5374|5372|5374|5372|5364|5362|2256
1762260600000|2025-11-04 12:50:00|5372|5370|5382|5378|5382|5380|5372|5368|392
1762260900000|2025-11-04 12:55:00|5380|5380|5380|5376|5386|5384|5374|5372|648
1762261200000|2025-11-04 13:00:00|5378|5374|5370|5368|5380|5378|5370|5368|1526
1762261500000|2025-11-04 13:05:00|5372|5370|5372|5370|5376|5374|5368|5366|1008
1762261800000|2025-11-04 13:10:00|5370|5368|5374|5372|5382|5380|5370|5368|908
1762262100000|2025-11-04 13:15:00|5376|5374|5378|5374|5378|5376|5374|5372|1274
1762262400000|2025-11-04 13:20:00|5380|5376|5376|5374|5382|5378|5374|5372|1111
1762262700000|2025-11-04 13:25:00|5378|5376|5386|5382|5388|5384|5372|5370|901
1762263000000|2025-11-04 13:30:00|5384|5384|5384|5382|5386|5384|5382|5380|890
1762263300000|2025-11-04 13:35:00|5386|5384|5396|5394|5396|5394|5386|5384|1069
1762263600000|2025-11-04 13:40:00|5394|5392|5396|5394|5402|5400|5394|5392|1025
1762263900000|2025-11-04 13:45:00|5398|5396|5398|5396|5400|5398|5396|5392|501
1762264200000|2025-11-04 13:50:00|5396|5394|5396|5394|5398|5396|5390|5388|1299
1762264500000|2025-11-04 13:55:00|5398|5396|5400|5398|5400|5398|5398|5394|146
1762264800000|2025-11-04 14:00:00|5398|5396|5402|5398|5404|5400|5398|5396|1797
1762265100000|2025-11-04 14:05:00|5398|5396|5400|5398|5402|5400|5398|5394|801
1762265400000|2025-11-04 14:10:00|5402|5400|5404|5400|5410|5408|5400|5398|1864
1762265700000|2025-11-04 14:15:00|5400|5398|5396|5394|5404|5400|5396|5394|2423
1762266000000|2025-11-04 14:20:00|5394|5392|5402|5398|5404|5402|5394|5392|1329
1762266300000|2025-11-04 14:25:00|5400|5396|5388|5384|5400|5396|5384|5382|2242
1762266600000|2025-11-04 14:30:00|5386|5382|5396|5392|5398|5396|5386|5382|2994
1762266900000|2025-11-04 14:35:00|5394|5394|5388|5384|5400|5398|5386|5384|1278
1762267200000|2025-11-04 14:40:00|5386|5386|5400|5398|5404|5400|5386|5386|3980
1762267500000|2025-11-04 14:45:00|5402|5400|5408|5404|5408|5406|5398|5396|2529
1762267800000|2025-11-04 14:50:00|5406|5406|5416|5412|5418|5414|5402|5400|1874
1762268100000|2025-11-04 14:55:00|5418|5414|5436|5432|5438|5434|5418|5414|2103
1762268400000|2025-11-04 15:00:00|5440|5436|5428|5426|5440|5438|5428|5426|854
1762268700000|2025-11-04 15:05:00|5430|5428|5416|5412|5430|5428|5416|5412|1207
1762269000000|2025-11-04 15:10:00|5414|5410|5416|5414|5418|5416|5410|5408|966
1762269300000|2025-11-04 15:15:00|5414|5412|5426|5422|5426|5424|5412|5410|2745
1762269600000|2025-11-04 15:20:00|5424|5420|5412|5408|5424|5420|5410|5408|1620
1762269900000|2025-11-04 15:25:00|5414|5410|5412|5410|5416|5412|5412|5410|922
1762270200000|2025-11-04 15:30:00|5414|5408|5430|5426|5430|5426|5410|5408|2253
1762270500000|2025-11-04 15:35:00|5432|5428|5424|5422|5432|5428|5424|5422|675
1762270800000|2025-11-04 15:40:00|5426|5424|5438|5436|5438|5436|5424|5422|889
1762271100000|2025-11-04 15:45:00|5434|5432|5430|5428|5436|5432|5428|5426|1196
1762271400000|2025-11-04 15:50:00|5432|5430|5428|5424|5436|5432|5426|5424|576
1762271700000|2025-11-04 15:55:00|5430|5426|5438|5436|5438|5436|5430|5426|1048
1762272000000|2025-11-04 16:00:00|5440|5438|5434|5430|5450|5448|5434|5430|1967
1762272300000|2025-11-04 16:05:00|5436|5432|5448|5444|5448|5444|5434|5432|1263
1762272600000|2025-11-04 16:10:00|5450|5446|5446|5444|5452|5450|5446|5444|2126
1762272900000|2025-11-04 16:15:00|5448|5442|5452|5450|5458|5456|5446|5442|2680
1762273200000|2025-11-04 16:20:00|5450|5448|5448|5446|5452|5450|5446|5444|2442
1762273500000|2025-11-04 16:25:00|5450|5448|5450|5448|5456|5454|5448|5446|1309
1762329600000|2025-11-05 08:00:00|5396|5390|5418|5412|5418|5412|5380|5372|2827
1762329900000|2025-11-05 08:05:00|5422|5414|5414|5410|5432|5426|5410|5406|1348
1762330200000|2025-11-05 08:10:00|5416|5412|5426|5422|5428|5424|5414|5410|508
1762330500000|2025-11-05 08:15:00|5428|5426|5432|5428|5444|5442|5428|5424|2454
1762330800000|2025-11-05 08:20:00|5434|5430|5440|5436|5440|5438|5432|5428|1034
1762331100000|2025-11-05 08:25:00|5438|5440|5450|5446|5450|5446|5436|5432|1380
1762331400000|2025-11-05 08:30:00|5454|5452|5456|5452|5458|5456|5450|5448|1296
1762331700000|2025-11-05 08:35:00|5458|5454|5464|5460|5472|5468|5458|5454|1743
1762332000000|2025-11-05 08:40:00|5462|5462|5470|5466|5470|5466|5460|5458|1329
1762332300000|2025-11-05 08:45:00|5468|5470|5470|5466|5474|5472|5466|5464|745
1762332600000|2025-11-05 08:50:00|5468|5464|5466|5462|5478|5474|5464|5462|2213
1762332900000|2025-11-05 08:55:00|5464|5464|5448|5446|5466|5464|5446|5444|1763
1762333200000|2025-11-05 09:00:00|5446|5444|5444|5440|5446|5446|5440|5438|1962
1762333500000|2025-11-05 09:05:00|5442|5438|5446|5444|5448|5446|5440|5438|600
1762333800000|2025-11-05 09:10:00|5448|5442|5434|5432|5448|5442|5432|5430|311
1762334100000|2025-11-05 09:15:00|5436|5434|5428|5426|5438|5434|5428|5426|1271
1762334400000|2025-11-05 09:20:00|5432|5430|5428|5426|5436|5432|5428|5426|984
1762334700000|2025-11-05 09:25:00|5426|5422|5426|5424|5428|5426|5420|5416|1876
1762335000000|2025-11-05 09:30:00|5424|5422|5418|5414|5424|5422|5416|5414|1959
1762335300000|2025-11-05 09:35:00|5416|5412|5428|5424|5428|5426|5410|5408|619
1762335600000|2025-11-05 09:40:00|5424|5422|5426|5422|5430|5428|5424|5422|486
1762335900000|2025-11-05 09:45:00|5424|5420|5432|5428|5432|5428|5420|5416|1120
1762336200000|2025-11-05 09:50:00|5430|5430|5440|5436|5444|5442|5430|5430|944
1762336500000|2025-11-05 09:55:00|5438|5438|5432|5428|5442|5440|5432|5428|445
1762336800000|2025-11-05 10:00:00|5434|5430|5430|5426|5436|5432|5428|5424|986
1762337100000|2025-11-05 10:05:00|5428|5424|5424|5420|5430|5428|5424|5420|637
1762337400000|2025-11-05 10:10:00|5422|5418|5418|5416|5422|5418|5416|5414|633
1762337700000|2025-11-05 10:15:00|5416|5414|5424|5422|5426|5422|5414|5412|508
1762338000000|2025-11-05 10:20:00|5422|5420|5420|5418|5428|5426|5420|5418|1140
1762338300000|2025-11-05 10:25:00|5418|5416|5414|5410|5420|5418|5414|5410|235
1762338600000|2025-11-05 10:30:00|5412|5412|5408|5406|5412|5412|5408|5404|1100
1762338900000|2025-11-05 10:35:00|5406|5404|5404|5400|5412|5410|5404|5400|2372
1762339200000|2025-11-05 10:40:00|5402|5402|5390|5388|5406|5404|5388|5386|1225
1762339500000|2025-11-05 10:45:00|5392|5390|5392|5390|5394|5390|5384|5382|1813
1762339800000|2025-11-05 10:50:00|5394|5392|5386|5384|5396|5394|5386|5384|1430
1762340100000|2025-11-05 10:55:00|5388|5382|5382|5380|5392|5388|5382|5380|1134
1762340400000|2025-11-05 11:00:00|5380|5378|5386|5384|5390|5386|5378|5376|1146
1762340700000|2025-11-05 11:05:00|5388|5382|5398|5396|5398|5396|5382|5380|959
1762341000000|2025-11-05 11:10:00|5396|5394|5400|5398|5400|5398|5394|5392|480
1762341300000|2025-11-05 11:15:00|5398|5396|5406|5402|5406|5404|5398|5396|132
1762341600000|2025-11-05 11:20:00|5410|5404|5412|5408|5412|5410|5406|5402|1476
1762341900000|2025-11-05 11:25:00|5410|5410|5412|5408|5414|5412|5410|5408|191
1762342200000|2025-11-05 11:30:00|5414|5410|5408|5404|5414|5410|5406|5404|599
1762342500000|2025-11-05 11:35:00|5410|5406|5414|5412|5420|5416|5410|5406|2847
1762342800000|2025-11-05 11:40:00|5418|5414|5420|5416|5420|5418|5416|5412|543
1762343100000|2025-11-05 11:45:00|5422|5418|5414|5412|5422|5420|5412|5410|1308
1762343400000|2025-11-05 11:50:00|5416|5414|5416|5414|5424|5420|5416|5414|770
1762343700000|2025-11-05 11:55:00|5414|5412|5418|5414|5422|5418|5414|5412|929
1762344000000|2025-11-05 12:00:00|5420|5416|5418|5414|5420|5416|5416|5412|571
1762344300000|2025-11-05 12:05:00|5416|5412|5418|5416|5420|5418|5412|5410|1012
1762344600000|2025-11-05 12:10:00|5416|5414|5424|5420|5424|5422|5414|5412|732
1762344900000|2025-11-05 12:15:00|5426|5424|5428|5424|5430|5426|5424|5422|677
1762345200000|2025-11-05 12:20:00|5430|5426|5428|5426|5432|5430|5428|5426|654
1762345500000|2025-11-05 12:25:00|5430|5428|5434|5432|5438|5436|5430|5428|730
1762345800000|2025-11-05 12:30:00|5432|5430|5432|5430|5438|5436|5432|5430|1012
1762346100000|2025-11-05 12:35:00|5434|5428|5424|5422|5434|5430|5424|5422|675
1762346400000|2025-11-05 12:40:00|5426|5424|5426|5424|5426|5424|5422|5420|401
1762346700000|2025-11-05 12:45:00|5424|5422|5424|5422|5426|5424|5424|5422|185
1762347000000|2025-11-05 12:50:00|5426|5424|5430|5428|5434|5430|5426|5424|364
1762347300000|2025-11-05 12:55:00|5432|5430|5436|5434|5436|5434|5430|5428|684
1762347600000|2025-11-05 13:00:00|5438|5436|5426|5424|5438|5436|5426|5424|477
1762347900000|2025-11-05 13:05:00|5428|5422|5418|5416|5428|5424|5418|5416|321
1762348200000|2025-11-05 13:10:00|5422|5414|5420|5416|5422|5418|5418|5414|996
1762348500000|2025-11-05 13:15:00|5424|5422|5422|5420|5428|5426|5422|5420|1188
1762348800000|2025-11-05 13:20:00|5420|5418|5424|5422|5424|5422|5420|5418|670
1762349100000|2025-11-05 13:25:00|5426|5424|5430|5428|5430|5428|5426|5424|324
1762349400000|2025-11-05 13:30:00|5432|5430|5432|5430|5436|5434|5432|5430|233
1762349700000|2025-11-05 13:35:00|5430|5428|5434|5432|5438|5436|5430|5428|681
1762350000000|2025-11-05 13:40:00|5432|5430|5436|5434|5438|5436|5430|5428|921
1762350300000|2025-11-05 13:45:00|5434|5432|5434|5432|5438|5436|5434|5432|842
1762350600000|2025-11-05 13:50:00|5432|5430|5424|5422|5432|5430|5424|5420|759
1762350900000|2025-11-05 13:55:00|5420|5418|5418|5416|5422|5418|5414|5412|1059
1762351200000|2025-11-05 14:00:00|5416|5414|5418|5416|5420|5418|5416|5414|1499
1762351500000|2025-11-05 14:05:00|5416|5414|5418|5416|5422|5418|5416|5414|624
1762351800000|2025-11-05 14:10:00|5420|5418|5418|5414|5420|5418|5416|5414|351
1762352100000|2025-11-05 14:15:00|5416|5412|5418|5416|5418|5416|5414|5412|424
1762352400000|2025-11-05 14:20:00|5416|5414|5422|5420|5422|5420|5414|5412|1270
1762352700000|2025-11-05 14:25:00|5418|5418|5422|5420|5422|5420|5418|5416|487
1762353000000|2025-11-05 14:30:00|5424|5422|5412|5408|5424|5422|5412|5408|1011
1762353300000|2025-11-05 14:35:00|5414|5412|5420|5416|5424|5420|5414|5412|840
1762353600000|2025-11-05 14:40:00|5418|5414|5406|5404|5418|5416|5406|5404|218
1762353900000|2025-11-05 14:45:00|5400|5402|5418|5414|5418|5414|5400|5398|2888
1762354200000|2025-11-05 14:50:00|5416|5416|5420|5418|5422|5420|5416|5414|626
1762354500000|2025-11-05 14:55:00|5418|5416|5432|5428|5432|5430|5412|5410|1497
1762354800000|2025-11-05 15:00:00|5428|5426|5436|5432|5436|5434|5428|5426|675
1762355100000|2025-11-05 15:05:00|5438|5434|5442|5440|5444|5442|5438|5432|1314
1762355400000|2025-11-05 15:10:00|5440|5438|5450|5446|5452|5450|5440|5436|1700
1762355700000|2025-11-05 15:15:00|5446|5448|5446|5444|5450|5448|5444|5440|1315
1762356000000|2025-11-05 15:20:00|5448|5446|5450|5448|5452|5448|5444|5442|1223
1762356300000|2025-11-05 15:25:00|5448|5446|5462|5460|5464|5462|5448|5446|1367
1762356600000|2025-11-05 15:30:00|5460|5458|5452|5450|5464|5462|5452|5450|244
1762356900000|2025-11-05 15:35:00|5454|5452|5454|5452|5456|5454|5446|5444|1827
1762357200000|2025-11-05 15:40:00|5456|5454|5454|5450|5458|5456|5452|5450|36
1762357500000|2025-11-05 15:45:00|5456|5452|5456|5454|5456|5454|5452|5448|390
1762357800000|2025-11-05 15:50:00|5454|5452|5452|5450|5454|5452|5446|5444|114
1762358100000|2025-11-05 15:55:00|5450|5448|5454|5450|5454|5450|5448|5446|576
1762358400000|2025-11-05 16:00:00|5452|5452|5456|5452|5458|5456|5450|5448|1877
1762358700000|2025-11-05 16:05:00|5454|5454|5458|5454|5458|5456|5454|5452|1760
1762359000000|2025-11-05 16:10:00|5460|5456|5460|5458|5462|5460|5458|5456|966
1762359300000|2025-11-05 16:15:00|5458|5456|5458|5454|5458|5456|5456|5454|1722
1762359600000|2025-11-05 16:20:00|5456|5456|5458|5454|5458|5456|5450|5448|2054
1762359900000|2025-11-05 16:25:00|5456|5456|5466|5462|5470|5466|5456|5454|1729
1762416000000|2025-11-06 08:00:00|5476|5474|5440|5434|5490|5486|5438|5434|3401
1762416300000|2025-11-06 08:05:00|5442|5436|5450|5448|5462|5460|5440|5434|7655
1762416600000|2025-11-06 08:10:00|5452|5446|5450|5448|5458|5456|5446|5442|4311
1762416900000|2025-11-06 08:15:00|5448|5446|5446|5444|5454|5452|5446|5442|1438
1762417200000|2025-11-06 08:20:00|5448|5446|5454|5450|5454|5450|5444|5442|650
1762417500000|2025-11-06 08:25:00|5452|5448|5442|5438|5452|5450|5442|5438|2376
1762417800000|2025-11-06 08:30:00|5444|5440|5440|5436|5446|5442|5438|5434|1785
1762418100000|2025-11-06 08:35:00|5442|5438|5446|5442|5448|5444|5440|5438|1061
1762418400000|2025-11-06 08:40:00|5444|5440|5450|5446|5450|5448|5438|5436|1459
1762418700000|2025-11-06 08:45:00|5448|5444|5438|5436|5448|5446|5438|5436|685
1762419000000|2025-11-06 08:50:00|5440|5438|5446|5442|5448|5444|5440|5438|780
1762419300000|2025-11-06 08:55:00|5450|5444|5454|5452|5458|5456|5450|5444|1462
1762419600000|2025-11-06 09:00:00|5452|5450|5464|5462|5464|5462|5448|5446|709
1762419900000|2025-11-06 09:05:00|5460|5458|5460|5456|5462|5460|5454|5452|396
1762420200000|2025-11-06 09:10:00|5462|5458|5458|5456|5464|5462|5458|5456|397
1762420500000|2025-11-06 09:15:00|5460|5458|5462|5460|5466|5464|5458|5456|1491
1762420800000|2025-11-06 09:20:00|5460|5458|5470|5468|5472|5468|5460|5458|1205
1762421100000|2025-11-06 09:25:00|5472|5470|5478|5474|5478|5476|5468|5464|2136
1762421400000|2025-11-06 09:30:00|5476|5472|5472|5468|5480|5476|5472|5468|907
1762421700000|2025-11-06 09:35:00|5474|5470|5466|5464|5474|5470|5466|5462|419
1762422000000|2025-11-06 09:40:00|5464|5462|5468|5464|5468|5466|5462|5460|362
1762422300000|2025-11-06 09:45:00|5470|5466|5472|5468|5474|5472|5466|5464|875
1762422600000|2025-11-06 09:50:00|5470|5466|5470|5468|5474|5472|5468|5466|442
1762422900000|2025-11-06 09:55:00|5472|5472|5470|5466|5474|5472|5468|5466|407
1762423200000|2025-11-06 10:00:00|5468|5468|5478|5474|5480|5478|5468|5468|1309
1762423500000|2025-11-06 10:05:00|5476|5476|5478|5474|5482|5478|5476|5474|587
1762423800000|2025-11-06 10:10:00|5476|5472|5480|5478|5482|5478|5472|5470|852
1762424100000|2025-11-06 10:15:00|5478|5476|5480|5476|5486|5484|5478|5474|809
1762424400000|2025-11-06 10:20:00|5478|5478|5478|5476|5480|5478|5476|5474|1146
1762424700000|2025-11-06 10:25:00|5476|5474|5484|5482|5486|5484|5474|5472|1600
1762425000000|2025-11-06 10:30:00|5486|5484|5486|5484|5490|5486|5484|5482|343
1762425300000|2025-11-06 10:35:00|5490|5488|5482|5480|5492|5490|5482|5480|1044
1762425600000|2025-11-06 10:40:00|5484|5478|5484|5482|5484|5482|5480|5478|368
1762425900000|2025-11-06 10:45:00|5486|5484|5486|5484|5488|5486|5482|5478|1882
1762426200000|2025-11-06 10:50:00|5484|5482|5482|5480|5486|5482|5480|5478|739
1762426500000|2025-11-06 10:55:00|5480|5478|5488|5486|5490|5486|5478|5476|1728
1762426800000|2025-11-06 11:00:00|5486|5484|5482|5480|5488|5484|5478|5476|2918
1762427100000|2025-11-06 11:05:00|5484|5478|5482|5480|5484|5482|5480|5478|15
1762427400000|2025-11-06 11:10:00|5484|5482|5486|5484|5486|5484|5484|5482|149
1762427700000|2025-11-06 11:15:00|5488|5486|5504|5502|5508|5506|5486|5484|1242
1762428000000|2025-11-06 11:20:00|5506|5500|5506|5504|5508|5506|5502|5500|1005
1762428300000|2025-11-06 11:25:00|5508|5506|5524|5520|5524|5520|5508|5504|1197
1762428600000|2025-11-06 11:30:00|5522|5518|5520|5516|5522|5520|5518|5516|627
1762428900000|2025-11-06 11:35:00|5518|5514|5524|5522|5524|5522|5516|5514|822
1762429200000|2025-11-06 11:40:00|5526|5524|5534|5532|5534|5532|5524|5522|264
1762429500000|2025-11-06 11:45:00|5532|5530|5534|5530|5538|5534|5530|5528|1250
1762429800000|2025-11-06 11:50:00|5532|5532|5534|5532|5534|5532|5530|5528|1025
1762430100000|2025-11-06 11:55:00|5536|5534|5536|5532|5536|5534|5532|5530|845
1762430400000|2025-11-06 12:00:00|5538|5534|5538|5534|5540|5538|5534|5532|1324
1762430700000|2025-11-06 12:05:00|5534|5532|5534|5532|5542|5540|5532|5530|1169
1762431000000|2025-11-06 12:10:00|5536|5534|5534|5532|5540|5536|5532|5530|585
1762431300000|2025-11-06 12:15:00|5532|5530|5532|5530|5534|5532|5528|5526|344
1762431600000|2025-11-06 12:20:00|5534|5528|5532|5530|5534|5530|5528|5524|803
1762431900000|2025-11-06 12:25:00|5534|5532|5548|5544|5554|5552|5534|5532|3268
1762432200000|2025-11-06 12:30:00|5546|5546|5546|5544|5548|5546|5546|5542|487
1762432500000|2025-11-06 12:35:00|5548|5546|5554|5550|5556|5554|5546|5544|741
1762432800000|2025-11-06 12:40:00|5552|5552|5558|5554|5560|5556|5552|5550|509
1762433100000|2025-11-06 12:45:00|5560|5556|5568|5566|5570|5566|5558|5556|463
1762433400000|2025-11-06 12:50:00|5570|5568|5572|5568|5580|5578|5570|5568|2198
1762433700000|2025-11-06 12:55:00|5570|5570|5570|5568|5574|5572|5570|5568|453
1762434000000|2025-11-06 13:00:00|5568|5566|5562|5560|5570|5566|5558|5556|872
1762434300000|2025-11-06 13:05:00|5564|5562|5568|5566|5570|5568|5564|5562|2011
1762434600000|2025-11-06 13:10:00|5570|5562|5562|5560|5570|5564|5560|5556|779
1762434900000|2025-11-06 13:15:00|5560|5558|5566|5562|5566|5564|5558|5556|1024
1762435200000|2025-11-06 13:20:00|5564|5564|5560|5558|5570|5568|5554|5552|820
1762435500000|2025-11-06 13:25:00|5558|5556|5568|5564|5568|5566|5558|5556|243
1762435800000|2025-11-06 13:30:00|5570|5566|5564|5560|5570|5568|5562|5558|1037
1762436100000|2025-11-06 13:35:00|5562|5562|5568|5566|5570|5568|5556|5552|1917
1762436400000|2025-11-06 13:40:00|5570|5568|5576|5574|5578|5576|5570|5566|2001
1762436700000|2025-11-06 13:45:00|5578|5576|5602|5598|5606|5602|5578|5574|6530
1762437000000|2025-11-06 13:50:00|5600|5596|5598|5594|5604|5600|5596|5592|4863
1762437300000|2025-11-06 13:55:00|5596|5592|5600|5598|5600|5598|5594|5592|1512
1762437600000|2025-11-06 14:00:00|5602|5600|5588|5586|5606|5604|5588|5586|1800
1762437900000|2025-11-06 14:05:00|5586|5584|5590|5588|5600|5596|5584|5580|3760
1762438200000|2025-11-06 14:10:00|5592|5592|5592|5588|5594|5592|5588|5586|853
1762438500000|2025-11-06 14:15:00|5590|5590|5592|5590|5596|5592|5586|5582|1565
1762438800000|2025-11-06 14:20:00|5594|5588|5590|5588|5594|5590|5590|5586|620
1762439100000|2025-11-06 14:25:00|5592|5590|5582|5578|5592|5590|5580|5576|2893
1762439400000|2025-11-06 14:30:00|5580|5580|5582|5578|5600|5598|5580|5576|3400
1762439700000|2025-11-06 14:35:00|5580|5576|5588|5586|5592|5590|5580|5576|1926
1762440000000|2025-11-06 14:40:00|5590|5588|5580|5576|5598|5596|5576|5572|3869
1762440300000|2025-11-06 14:45:00|5582|5578|5596|5594|5602|5600|5582|5578|5911
1762440600000|2025-11-06 14:50:00|5598|5596|5596|5594|5612|5608|5594|5592|3328
1762440900000|2025-11-06 14:55:00|5592|5590|5582|5578|5598|5596|5578|5576|1916
1762441200000|2025-11-06 15:00:00|5578|5576|5580|5578|5582|5580|5570|5568|1846
1762441500000|2025-11-06 15:05:00|5584|5576|5582|5580|5594|5590|5582|5576|3355
1762441800000|2025-11-06 15:10:00|5584|5582|5596|5594|5604|5600|5584|5582|3898
1762442100000|2025-11-06 15:15:00|5592|5590|5610|5608|5610|5608|5590|5588|2112
1762442400000|2025-11-06 15:20:00|5608|5604|5618|5616|5618|5616|5606|5604|2143
1762442700000|2025-11-06 15:25:00|5616|5614|5620|5618|5624|5622|5614|5610|4036
1762443000000|2025-11-06 15:30:00|5622|5620|5626|5624|5632|5630|5620|5618|2062
1762443300000|2025-11-06 15:35:00|5622|5622|5582|5578|5624|5622|5578|5574|3325
1762443600000|2025-11-06 15:40:00|5580|5576|5568|5566|5582|5578|5566|5562|2214
1762443900000|2025-11-06 15:45:00|5570|5564|5564|5560|5572|5570|5562|5560|3554
1762444200000|2025-11-06 15:50:00|5562|5562|5564|5560|5566|5564|5558|5556|1398
1762444500000|2025-11-06 15:55:00|5562|5562|5564|5560|5572|5568|5560|5558|1527
1762444800000|2025-11-06 16:00:00|5562|5562|5580|5578|5588|5586|5562|5560|2275
1762445100000|2025-11-06 16:05:00|5582|5576|5590|5586|5594|5592|5580|5576|2250
1762445400000|2025-11-06 16:10:00|5588|5584|5588|5586|5588|5586|5578|5574|2298
1762445700000|2025-11-06 16:15:00|5590|5588|5596|5594|5596|5594|5582|5580|2818
1762446000000|2025-11-06 16:20:00|5598|5596|5586|5584|5600|5598|5584|5582|2561
1762446300000|2025-11-06 16:25:00|5588|5586|5582|5580|5588|5586|5576|5574|2753
1762502400000|2025-11-07 08:00:00|5606|5594|5572|5566|5614|5604|5564|5560|1015
1762502700000|2025-11-07 08:05:00|5568|5568|5552|5548|5568|5568|5546|5542|2208
1762503000000|2025-11-07 08:10:00|5550|5550|5582|5578|5582|5580|5544|5540|1480
1762503300000|2025-11-07 08:15:00|5584|5580|5564|5560|5584|5580|5562|5560|1610
1762503600000|2025-11-07 08:20:00|5566|5562|5546|5542|5566|5562|5542|5538|926
1762503900000|2025-11-07 08:25:00|5544|5538|5534|5530|5548|5544|5532|5530|814
1762504200000|2025-11-07 08:30:00|5536|5532|5538|5534|5542|5540|5534|5530|1343
1762504500000|2025-11-07 08:35:00|5536|5532|5544|5540|5546|5544|5532|5530|520
1762504800000|2025-11-07 08:40:00|5540|5536|5558|5554|5566|5564|5540|5536|1165
1762505100000|2025-11-07 08:45:00|5556|5556|5562|5560|5564|5560|5556|5552|1493
1762505400000|2025-11-07 08:50:00|5560|5556|5562|5560|5564|5560|5556|5552|1817
1762505700000|2025-11-07 08:55:00|5560|5558|5556|5554|5562|5560|5552|5550|805
1762506000000|2025-11-07 09:00:00|5560|5558|5554|5550|5564|5562|5544|5542|2824
1762506300000|2025-11-07 09:05:00|5552|5552|5550|5548|5556|5554|5546|5544|1098
1762506600000|2025-11-07 09:10:00|5552|5550|5544|5540|5558|5556|5540|5536|1853
1762506900000|2025-11-07 09:15:00|5546|5542|5542|5538|5548|5544|5540|5536|1007
1762507200000|2025-11-07 09:20:00|5540|5536|5520|5518|5540|5536|5520|5518|1331
1762507500000|2025-11-07 09:25:00|5522|5526|5526|5524|5534|5530|5520|5518|421
1762507800000|2025-11-07 09:30:00|5528|5526|5536|5532|5542|5540|5526|5524|593
1762508100000|2025-11-07 09:35:00|5534|5530|5528|5526|5536|5530|5528|5524|257
1762508400000|2025-11-07 09:40:00|5530|5528|5528|5524|5532|5530|5522|5520|1056
1762508700000|2025-11-07 09:45:00|5526|5522|5518|5516|5528|5524|5518|5516|1775
1762509000000|2025-11-07 09:50:00|5520|5512|5512|5508|5520|5516|5508|5506|1564
1762509300000|2025-11-07 09:55:00|5510|5506|5504|5502|5510|5506|5502|5500|838
1762509600000|2025-11-07 10:00:00|5502|5500|5504|5500|5504|5502|5488|5486|793
1762509900000|2025-11-07 10:05:00|5502|5498|5508|5506|5510|5508|5498|5496|768
1762510200000|2025-11-07 10:10:00|5510|5504|5506|5504|5512|5510|5504|5502|264
1762510500000|2025-11-07 10:15:00|5508|5506|5504|5500|5510|5506|5502|5500|681
1762510800000|2025-11-07 10:20:00|5506|5502|5502|5500|5510|5508|5502|5500|1165
1762511100000|2025-11-07 10:25:00|5504|5502|5514|5510|5522|5518|5504|5502|1513
1762511400000|2025-11-07 10:30:00|5510|5508|5508|5504|5510|5508|5504|5502|913
1762511700000|2025-11-07 10:35:00|5506|5502|5506|5502|5510|5508|5504|5502|1006
1762512000000|2025-11-07 10:40:00|5504|5504|5504|5502|5508|5506|5504|5500|623
1762512300000|2025-11-07 10:45:00|5506|5504|5502|5498|5506|5504|5500|5498|171
1762512600000|2025-11-07 10:50:00|5500|5496|5508|5504|5508|5504|5494|5492|2360
1762512900000|2025-11-07 10:55:00|5510|5506|5514|5510|5516|5512|5506|5504|1548
1762513200000|2025-11-07 11:00:00|5512|5508|5510|5506|5512|5510|5506|5504|737
1762513500000|2025-11-07 11:05:00|5508|5508|5492|5488|5508|5508|5492|5488|2554
1762513800000|2025-11-07 11:10:00|5490|5490|5476|5474|5492|5490|5476|5474|1778
1762514100000|2025-11-07 11:15:00|5474|5472|5466|5464|5478|5476|5466|5464|562
1762514400000|2025-11-07 11:20:00|5464|5462|5476|5474|5484|5482|5464|5462|1895
1762514700000|2025-11-07 11:25:00|5474|5472|5468|5464|5474|5472|5464|5460|1733
1762515000000|2025-11-07 11:30:00|5466|5462|5454|5452|5468|5466|5450|5448|3466
1762515300000|2025-11-07 11:35:00|5458|5450|5462|5460|5466|5462|5456|5450|869
1762515600000|2025-11-07 11:40:00|5464|5462|5466|5464|5470|5468|5458|5456|794
1762515900000|2025-11-07 11:45:00|5468|5466|5478|5476|5478|5476|5468|5464|186
1762516200000|2025-11-07 11:50:00|5480|5474|5482|5480|5494|5490|5480|5474|1332
1762516500000|2025-11-07 11:55:00|5484|5482|5488|5484|5488|5486|5482|5480|1888
1762516800000|2025-11-07 12:00:00|5490|5486|5494|5492|5494|5492|5488|5484|2830
1762517100000|2025-11-07 12:05:00|5496|5494|5492|5490|5498|5496|5490|5488|1184
1762517400000|2025-11-07 12:10:00|5490|5486|5494|5490|5494|5490|5486|5484|401
1762517700000|2025-11-07 12:15:00|5492|5492|5486|5482|5496|5492|5486|5482|817
1762518000000|2025-11-07 12:20:00|5488|5486|5490|5488|5490|5488|5484|5482|309
1762518300000|2025-11-07 12:25:00|5492|5490|5488|5484|5492|5490|5484|5482|960
1762518600000|2025-11-07 12:30:00|5486|5482|5482|5480|5486|5482|5480|5478|244
1762518900000|2025-11-07 12:35:00|5480|5478|5486|5484|5486|5484|5480|5478|606
1762519200000|2025-11-07 12:40:00|5488|5486|5490|5488|5490|5488|5486|5484|48
1762519500000|2025-11-07 12:45:00|5488|5486|5484|5482|5488|5486|5484|5480|630
1762519800000|2025-11-07 12:50:00|5486|5484|5482|5480|5492|5490|5482|5480|576
1762520100000|2025-11-07 12:55:00|5484|5482|5482|5478|5490|5488|5480|5478|799
1762520400000|2025-11-07 13:00:00|5480|5476|5468|5464|5482|5480|5462|5460|1653
1762520700000|2025-11-07 13:05:00|5470|5466|5468|5464|5476|5472|5462|5460|1531
1762521000000|2025-11-07 13:10:00|5470|5466|5468|5466|5472|5468|5464|5462|1631
1762521300000|2025-11-07 13:15:00|5470|5468|5468|5464|5470|5468|5468|5464|897
1762521600000|2025-11-07 13:20:00|5466|5466|5472|5468|5472|5470|5466|5464|1005
1762521900000|2025-11-07 13:25:00|5476|5470|5476|5474|5478|5474|5474|5468|655
1762522200000|2025-11-07 13:30:00|5478|5476|5484|5480|5488|5486|5476|5476|775
1762522500000|2025-11-07 13:35:00|5486|5482|5474|5472|5488|5484|5472|5470|1171
1762522800000|2025-11-07 13:40:00|5472|5470|5462|5460|5472|5470|5460|5458|1587
1762523100000|2025-11-07 13:45:00|5464|5462|5470|5466|5470|5466|5460|5458|1323
1762523400000|2025-11-07 13:50:00|5468|5464|5480|5478|5486|5482|5468|5464|1560
1762523700000|2025-11-07 13:55:00|5478|5476|5474|5472|5480|5476|5468|5466|537
1762524000000|2025-11-07 14:00:00|5476|5474|5488|5484|5492|5490|5476|5474|2520
1762524300000|2025-11-07 14:05:00|5486|5478|5462|5458|5486|5478|5462|5458|1692
1762524600000|2025-11-07 14:10:00|5464|5460|5456|5454|5466|5462|5450|5448|3244
1762524900000|2025-11-07 14:15:00|5458|5456|5450|5448|5460|5458|5448|5446|756
1762525200000|2025-11-07 14:20:00|5448|5446|5460|5458|5460|5458|5448|5446|646
1762525500000|2025-11-07 14:25:00|5462|5460|5456|5452|5464|5462|5454|5452|810
1762525800000|2025-11-07 14:30:00|5454|5454|5446|5442|5462|5458|5444|5442|2459
1762526100000|2025-11-07 14:35:00|5444|5444|5436|5432|5446|5444|5430|5428|2775
1762526400000|2025-11-07 14:40:00|5434|5430|5458|5456|5458|5456|5432|5428|1079
1762526700000|2025-11-07 14:45:00|5456|5454|5468|5466|5472|5470|5456|5454|1819
1762527000000|2025-11-07 14:50:00|5470|5468|5468|5466|5478|5474|5468|5466|1085
1762527300000|2025-11-07 14:55:00|5470|5464|5480|5476|5484|5482|5466|5464|1173
1762527600000|2025-11-07 15:00:00|5482|5478|5466|5464|5482|5478|5464|5462|1364
1762527900000|2025-11-07 15:05:00|5468|5466|5476|5472|5476|5472|5458|5454|1346
1762528200000|2025-11-07 15:10:00|5478|5474|5482|5480|5482|5480|5472|5470|1000
1762528500000|2025-11-07 15:15:00|5484|5482|5488|5484|5488|5486|5480|5478|2138
1762528800000|2025-11-07 15:20:00|5484|5482|5484|5482|5496|5492|5482|5480|1219
1762529100000|2025-11-07 15:25:00|5486|5484|5492|5490|5498|5496|5484|5482|1439
1762529400000|2025-11-07 15:30:00|5494|5492|5480|5478|5496|5494|5480|5478|751
1762529700000|2025-11-07 15:35:00|5482|5476|5468|5464|5482|5476|5468|5464|878
1762530000000|2025-11-07 15:40:00|5470|5466|5474|5472|5478|5476|5470|5466|1450
1762530300000|2025-11-07 15:45:00|5472|5470|5472|5470|5474|5472|5466|5462|961
1762530600000|2025-11-07 15:50:00|5474|5472|5466|5464|5478|5476|5466|5464|681
1762530900000|2025-11-07 15:55:00|5464|5462|5458|5456|5464|5462|5458|5456|1263
1762531200000|2025-11-07 16:00:00|5460|5458|5466|5464|5466|5464|5460|5458|817
1762531500000|2025-11-07 16:05:00|5464|5462|5470|5468|5470|5468|5458|5456|1818
1762531800000|2025-11-07 16:10:00|5472|5470|5466|5464|5472|5470|5464|5462|2382
1762532100000|2025-11-07 16:15:00|5464|5462|5460|5456|5464|5462|5456|5454|2621
1762532400000|2025-11-07 16:20:00|5458|5458|5456|5454|5462|5460|5456|5454|2292
1762532700000|2025-11-07 16:25:00|5458|5456|5450|5448|5462|5460|5446|5444|4638
1762761600000|2025-11-10 08:00:00|5594|5564|5566|5562|5596|5592|5554|5548|4657
1762761900000|2025-11-10 08:05:00|5568|5564|5586|5582|5594|5590|5568|5564|2492
1762762200000|2025-11-10 08:10:00|5588|5584|5584|5580|5608|5604|5584|5580|1539
1762762500000|2025-11-10 08:15:00|5582|5578|5584|5580|5586|5584|5566|5562|1890
1762762800000|2025-11-10 08:20:00|5580|5578|5578|5574|5582|5580|5572|5570|1798
1762763100000|2025-11-10 08:25:00|5580|5576|5590|5586|5596|5594|5578|5574|3121
1762763400000|2025-11-10 08:30:00|5588|5584|5586|5584|5594|5590|5568|5566|4107
1762763700000|2025-11-10 08:35:00|5584|5582|5594|5592|5606|5604|5584|5582|1683
1762764000000|2025-11-10 08:40:00|5598|5594|5618|5614|5618|5616|5598|5594|1945
1762764300000|2025-11-10 08:45:00|5616|5612|5616|5612|5620|5616|5608|5606|2778
1762764600000|2025-11-10 08:50:00|5614|5610|5618|5614|5618|5614|5608|5604|2356
1762764900000|2025-11-10 08:55:00|5616|5616|5620|5616|5626|5624|5616|5614|3066
1762765200000|2025-11-10 09:00:00|5618|5618|5622|5620|5624|5622|5614|5612|4493
1762765500000|2025-11-10 09:05:00|5624|5622|5628|5626|5630|5628|5622|5620|4327
1762765800000|2025-11-10 09:10:00|5630|5628|5634|5632|5638|5636|5626|5624|4486
1762766100000|2025-11-10 09:15:00|5632|5630|5646|5644|5650|5648|5632|5630|3714
1762766400000|2025-11-10 09:20:00|5648|5646|5648|5646|5648|5646|5642|5640|2442
1762766700000|2025-11-10 09:25:00|5650|5648|5638|5634|5650|5648|5636|5634|3544
1762767000000|2025-11-10 09:30:00|5636|5636|5640|5636|5642|5640|5630|5628|3053
1762767300000|2025-11-10 09:35:00|5642|5638|5644|5642|5646|5642|5638|5636|1780
1762767600000|2025-11-10 09:40:00|5646|5644|5660|5658|5660|5658|5644|5644|2094
1762767900000|2025-11-10 09:45:00|5662|5660|5676|5674|5678|5676|5662|5660|2071
1762768200000|2025-11-10 09:50:00|5678|5676|5684|5682|5692|5690|5678|5676|11327
1762768500000|2025-11-10 09:55:00|5682|5680|5664|5662|5682|5682|5660|5658|3553
1762768800000|2025-11-10 10:00:00|5666|5664|5690|5686|5690|5686|5664|5662|3582
1762769100000|2025-11-10 10:05:00|5688|5688|5676|5672|5692|5690|5674|5672|8230
1762769400000|2025-11-10 10:10:00|5674|5674|5670|5668|5678|5674|5670|5668|1640
1762769700000|2025-11-10 10:15:00|5668|5666|5668|5666|5672|5668|5664|5662|2106
1762770000000|2025-11-10 10:20:00|5666|5664|5664|5662|5672|5670|5662|5660|1997
1762770300000|2025-11-10 10:25:00|5666|5664|5686|5682|5686|5684|5666|5664|1797
1762770600000|2025-11-10 10:30:00|5684|5680|5676|5674|5686|5680|5674|5672|1005
1762770900000|2025-11-10 10:35:00|5678|5676|5680|5678|5682|5680|5678|5674|1406
1762771200000|2025-11-10 10:40:00|5682|5680|5680|5676|5682|5680|5676|5674|1413
1762771500000|2025-11-10 10:45:00|5678|5678|5676|5674|5682|5680|5676|5674|1295
1762771800000|2025-11-10 10:50:00|5674|5672|5674|5672|5676|5674|5672|5670|386
1762772100000|2025-11-10 10:55:00|5672|5670|5686|5684|5686|5684|5672|5668|991
1762772400000|2025-11-10 11:00:00|5688|5682|5686|5682|5690|5688|5686|5682|909
1762772700000|2025-11-10 11:05:00|5688|5684|5678|5674|5690|5688|5674|5672|302
1762773000000|2025-11-10 11:10:00|5680|5676|5668|5666|5680|5678|5668|5666|1673
1762773300000|2025-11-10 11:15:00|5670|5668|5670|5668|5670|5668|5664|5662|2436
1762773600000|2025-11-10 11:20:00|5672|5670|5670|5668|5676|5674|5670|5668|666
1762773900000|2025-11-10 11:25:00|5672|5670|5678|5676|5680|5678|5672|5668|1107
1762774200000|2025-11-10 11:30:00|5680|5678|5684|5680|5684|5682|5678|5676|1156
1762774500000|2025-11-10 11:35:00|5682|5682|5688|5684|5688|5684|5682|5682|1166
1762774800000|2025-11-10 11:40:00|5690|5686|5690|5688|5692|5690|5688|5686|910
1762775100000|2025-11-10 11:45:00|5692|5690|5694|5690|5694|5692|5692|5688|900
1762775400000|2025-11-10 11:50:00|5692|5692|5696|5694|5696|5694|5692|5690|559
1762775700000|2025-11-10 11:55:00|5700|5698|5704|5702|5706|5704|5700|5696|2107
1762776000000|2025-11-10 12:00:00|5702|5700|5714|5712|5714|5712|5702|5700|1553
1762776300000|2025-11-10 12:05:00|5716|5708|5706|5704|5716|5710|5704|5702|936
1762776600000|2025-11-10 12:10:00|5704|5702|5696|5692|5704|5702|5692|5690|1744
1762776900000|2025-11-10 12:15:00|5694|5690|5686|5684|5694|5692|5686|5682|3105
1762777200000|2025-11-10 12:20:00|5688|5686|5688|5686|5690|5688|5686|5684|2101
1762777500000|2025-11-10 12:25:00|5690|5688|5688|5686|5690|5688|5686|5684|638
1762777800000|2025-11-10 12:30:00|5690|5684|5682|5678|5690|5684|5680|5676|624
1762778100000|2025-11-10 12:35:00|5680|5680|5674|5672|5682|5680|5672|5670|704
1762778400000|2025-11-10 12:40:00|5678|5676|5686|5684|5688|5686|5678|5676|4216
1762778700000|2025-11-10 12:45:00|5684|5682|5680|5678|5686|5684|5680|5678|686
1762779000000|2025-11-10 12:50:00|5682|5680|5686|5682|5686|5684|5680|5678|268
1762779300000|2025-11-10 12:55:00|5688|5684|5678|5674|5690|5688|5678|5674|3218
1762779600000|2025-11-10 13:00:00|5680|5676|5682|5680|5684|5680|5676|5674|855
1762779900000|2025-11-10 13:05:00|5684|5682|5684|5682|5686|5684|5682|5680|449
1762780200000|2025-11-10 13:10:00|5688|5686|5688|5686|5688|5686|5686|5684|700
1762780500000|2025-11-10 13:15:00|5690|5688|5692|5690|5694|5692|5688|5686|1629
1762780800000|2025-11-10 13:20:00|5694|5688|5692|5690|5694|5690|5688|5686|838
1762781100000|2025-11-10 13:25:00|5694|5692|5692|5690|5694|5692|5690|5688|931
1762781400000|2025-11-10 13:30:00|5690|5688|5684|5682|5690|5690|5684|5682|352
1762781700000|2025-11-10 13:35:00|5686|5684|5682|5678|5690|5688|5682|5678|1380
1762782000000|2025-11-10 13:40:00|5680|5680|5684|5680|5684|5682|5680|5678|1045
1762782300000|2025-11-10 13:45:00|5682|5678|5694|5692|5694|5692|5678|5676|1154
1762782600000|2025-11-10 13:50:00|5696|5694|5690|5688|5696|5694|5690|5688|317
1762782900000|2025-11-10 13:55:00|5688|5684|5688|5686|5690|5688|5686|5684|1032
1762783200000|2025-11-10 14:00:00|5686|5684|5686|5682|5690|5688|5686|5682|837
1762783500000|2025-11-10 14:05:00|5690|5684|5690|5688|5690|5688|5686|5682|800
1762783800000|2025-11-10 14:10:00|5688|5686|5686|5684|5690|5688|5686|5684|490
1762784100000|2025-11-10 14:15:00|5688|5686|5686|5682|5692|5690|5686|5682|1176
1762784400000|2025-11-10 14:20:00|5684|5684|5682|5680|5688|5686|5682|5680|380
1762784700000|2025-11-10 14:25:00|5684|5682|5678|5676|5688|5686|5678|5676|1464
1762785000000|2025-11-10 14:30:00|5676|5674|5676|5674|5680|5678|5672|5668|3271
1762785300000|2025-11-10 14:35:00|5678|5676|5670|5668|5682|5680|5670|5668|2585
1762785600000|2025-11-10 14:40:00|5672|5670|5676|5674|5680|5678|5672|5670|2010
1762785900000|2025-11-10 14:45:00|5678|5676|5668|5666|5680|5678|5668|5666|1211
1762786200000|2025-11-10 14:50:00|5666|5664|5656|5652|5666|5664|5650|5648|3041
1762786500000|2025-11-10 14:55:00|5654|5650|5656|5654|5658|5656|5652|5648|1713
1762786800000|2025-11-10 15:00:00|5654|5652|5660|5656|5660|5658|5652|5650|2456
1762787100000|2025-11-10 15:05:00|5662|5658|5662|5660|5664|5662|5660|5658|795
1762787400000|2025-11-10 15:10:00|5664|5662|5660|5656|5666|5664|5658|5656|1419
1762787700000|2025-11-10 15:15:00|5662|5658|5664|5660|5666|5664|5660|5658|792
1762788000000|2025-11-10 15:20:00|5662|5662|5674|5670|5674|5672|5662|5662|1337
1762788300000|2025-11-10 15:25:00|5670|5672|5670|5668|5670|5672|5666|5662|2780
1762788600000|2025-11-10 15:30:00|5672|5670|5680|5678|5680|5678|5672|5670|893
1762788900000|2025-11-10 15:35:00|5682|5680|5678|5676|5684|5682|5676|5674|3225
1762789200000|2025-11-10 15:40:00|5676|5674|5678|5676|5684|5682|5676|5674|1312
1762789500000|2025-11-10 15:45:00|5680|5678|5682|5680|5686|5684|5680|5678|3441
1762789800000|2025-11-10 15:50:00|5680|5678|5684|5680|5688|5686|5680|5678|1106
1762790100000|2025-11-10 15:55:00|5682|5678|5676|5674|5684|5682|5676|5674|2106
1762790400000|2025-11-10 16:00:00|5678|5676|5674|5670|5678|5676|5672|5670|858
1762790700000|2025-11-10 16:05:00|5676|5672|5684|5680|5686|5684|5674|5672|1726
1762791000000|2025-11-10 16:10:00|5686|5682|5692|5690|5692|5690|5684|5682|1244
1762791300000|2025-11-10 16:15:00|5690|5688|5688|5686|5694|5692|5688|5686|3768
1762791600000|2025-11-10 16:20:00|5686|5684|5684|5680|5688|5686|5678|5676|1818
1762791900000|2025-11-10 16:25:00|5682|5682|5674|5670|5686|5684|5674|5670|2529
1762848000000|2025-11-11 08:00:00|5686|5682|5682|5680|5686|5682|5664|5660|3264
1762848300000|2025-11-11 08:05:00|5686|5678|5690|5686|5690|5688|5680|5676|1231
1762848600000|2025-11-11 08:10:00|5686|5684|5674|5670|5690|5686|5672|5670|3509
1762848900000|2025-11-11 08:15:00|5676|5672|5682|5678|5688|5684|5676|5672|1005
1762849200000|2025-11-11 08:20:00|5684|5680|5682|5678|5688|5684|5682|5678|849
1762849500000|2025-11-11 08:25:00|5680|5676|5672|5668|5684|5682|5668|5666|976
1762849800000|2025-11-11 08:30:00|5674|5670|5664|5662|5674|5670|5664|5660|741
1762850100000|2025-11-11 08:35:00|5668|5664|5674|5672|5676|5674|5664|5662|748
1762850400000|2025-11-11 08:40:00|5676|5674|5666|5662|5676|5674|5660|5656|1735
1762850700000|2025-11-11 08:45:00|5668|5664|5670|5666|5670|5668|5662|5660|1190
1762851000000|2025-11-11 08:50:00|5668|5668|5656|5654|5668|5668|5656|5652|1035
1762851300000|2025-11-11 08:55:00|5654|5652|5638|5634|5654|5652|5636|5634|2050
1762851600000|2025-11-11 09:00:00|5640|5636|5644|5642|5644|5642|5634|5630|702
1762851900000|2025-11-11 09:05:00|5648|5644|5644|5642|5652|5650|5636|5634|619
1762852200000|2025-11-11 09:10:00|5646|5644|5640|5638|5646|5644|5638|5636|2030
1762852500000|2025-11-11 09:15:00|5642|5640|5640|5638|5648|5646|5638|5636|1138
1762852800000|2025-11-11 09:20:00|5642|5636|5654|5652|5656|5652|5642|5636|2278
1762853100000|2025-11-11 09:25:00|5652|5650|5656|5652|5662|5660|5652|5650|1237
1762853400000|2025-11-11 09:30:00|5654|5650|5662|5658|5662|5660|5652|5650|1143
1762853700000|2025-11-11 09:35:00|5658|5656|5650|5648|5658|5656|5650|5648|1202
1762854000000|2025-11-11 09:40:00|5652|5650|5662|5658|5662|5658|5652|5650|628
1762854300000|2025-11-11 09:45:00|5664|5660|5660|5656|5664|5660|5654|5652|1228
1762854600000|2025-11-11 09:50:00|5662|5658|5660|5656|5662|5660|5650|5648|1126
1762854900000|2025-11-11 09:55:00|5658|5658|5660|5656|5660|5658|5656|5652|546
1762855200000|2025-11-11 10:00:00|5656|5658|5658|5656|5660|5658|5656|5654|342
1762855500000|2025-11-11 10:05:00|5656|5654|5654|5650|5658|5656|5652|5648|188
1762855800000|2025-11-11 10:10:00|5652|5652|5654|5650|5658|5656|5652|5650|1499
1762856100000|2025-11-11 10:15:00|5652|5652|5654|5650|5656|5652|5652|5650|585
1762856400000|2025-11-11 10:20:00|5656|5652|5652|5648|5656|5652|5650|5648|427
1762856700000|2025-11-11 10:25:00|5650|5646|5654|5650|5654|5652|5646|5644|1550
1762857000000|2025-11-11 10:30:00|5652|5648|5644|5642|5652|5648|5642|5640|573
1762857300000|2025-11-11 10:35:00|5648|5644|5648|5644|5648|5644|5646|5642|580
1762857600000|2025-11-11 10:40:00|5646|5642|5654|5650|5654|5652|5644|5642|116
1762857900000|2025-11-11 10:45:00|5652|5648|5654|5652|5656|5654|5650|5648|413
1762858200000|2025-11-11 10:50:00|5656|5654|5670|5668|5670|5668|5656|5652|768
1762858500000|2025-11-11 10:55:00|5672|5670|5674|5672|5674|5672|5666|5664|938
1762858800000|2025-11-11 11:00:00|5672|5670|5678|5674|5678|5676|5670|5668|611
1762859100000|2025-11-11 11:05:00|5676|5676|5678|5676|5678|5676|5676|5672|225
1762859400000|2025-11-11 11:10:00|5676|5674|5678|5676|5678|5676|5676|5674|73
1762859700000|2025-11-11 11:15:00|5676|5674|5678|5676|5678|5676|5676|5674|308
1762860000000|2025-11-11 11:20:00|5676|5674|5676|5674|5678|5676|5676|5674|428
1762860300000|2025-11-11 11:25:00|5678|5676|5678|5674|5678|5676|5676|5674|681
1762860600000|2025-11-11 11:30:00|5680|5676|5680|5678|5680|5678|5680|5676|260
1762860900000|2025-11-11 11:35:00|5678|5676|5674|5672|5682|5678|5672|5668|1432
1762861200000|2025-11-11 11:40:00|5676|5674|5676|5674|5678|5676|5674|5672|615
1762861500000|2025-11-11 11:45:00|5674|5672|5676|5672|5676|5674|5674|5672|18
1762861800000|2025-11-11 11:50:00|5674|5674|5678|5674|5678|5674|5672|5670|604
1762862100000|2025-11-11 11:55:00|5680|5676|5684|5682|5686|5682|5680|5676|924
1762862400000|2025-11-11 12:00:00|5676|5674|5682|5680|5684|5680|5676|5672|1031
1762862700000|2025-11-11 12:05:00|5684|5682|5686|5684|5686|5684|5684|5682|573
1762863000000|2025-11-11 12:10:00|5688|5686|5682|5680|5690|5688|5682|5678|712
1762863300000|2025-11-11 12:15:00|5684|5682|5688|5686|5690|5686|5684|5682|465
1762863600000|2025-11-11 12:20:00|5686|5684|5684|5682|5686|5684|5684|5682|261
1762863900000|2025-11-11 12:25:00|5682|5680|5684|5682|5684|5682|5680|5678|562
1762864200000|2025-11-11 12:30:00|5686|5684|5686|5682|5686|5684|5682|5680|428
1762864500000|2025-11-11 12:35:00|5684|5680|5686|5684|5686|5684|5682|5680|343
1762864800000|2025-11-11 12:40:00|5684|5682|5688|5686|5688|5686|5684|5682|510
1762865100000|2025-11-11 12:45:00|5690|5688|5690|5688|5690|5688|5690|5688|25
1762865400000|2025-11-11 12:50:00|5688|5686|5684|5682|5688|5686|5684|5682|172
1762865700000|2025-11-11 12:55:00|5682|5680|5682|5680|5684|5682|5682|5680|224
1762866000000|2025-11-11 13:00:00|5684|5682|5676|5674|5684|5682|5676|5674|1017
1762866300000|2025-11-11 13:05:00|5682|5678|5674|5672|5682|5680|5674|5672|623
1762866600000|2025-11-11 13:10:00|5680|5676|5684|5682|5684|5682|5680|5676|474
1762866900000|2025-11-11 13:15:00|5686|5684|5686|5684|5686|5684|5686|5684|663
1762867200000|2025-11-11 13:20:00|5688|5686|5682|5680|5688|5686|5680|5678|1215
1762867500000|2025-11-11 13:25:00|5680|5678|5674|5672|5680|5678|5674|5670|310
1762867800000|2025-11-11 13:30:00|5676|5674|5684|5682|5686|5684|5674|5672|1338
1762868100000|2025-11-11 13:35:00|5686|5680|5686|5684|5686|5684|5686|5680|351
1762868400000|2025-11-11 13:40:00|5688|5686|5688|5686|5688|5686|5688|5684|95
1762868700000|2025-11-11 13:45:00|5686|5684|5690|5688|5690|5688|5686|5684|593
1762869000000|2025-11-11 13:50:00|5688|5686|5684|5682|5688|5686|5682|5680|511
1762869300000|2025-11-11 13:55:00|5682|5680|5672|5670|5688|5686|5672|5670|2605
1762869600000|2025-11-11 14:00:00|5670|5668|5654|5652|5670|5668|5648|5644|1713
1762869900000|2025-11-11 14:05:00|5652|5650|5654|5652|5656|5654|5650|5648|1346
1762870200000|2025-11-11 14:10:00|5656|5654|5644|5642|5656|5654|5642|5640|2036
1762870500000|2025-11-11 14:15:00|5646|5644|5644|5642|5648|5646|5642|5640|1033
1762870800000|2025-11-11 14:20:00|5646|5640|5646|5644|5648|5646|5646|5640|545
1762871100000|2025-11-11 14:25:00|5648|5646|5668|5666|5668|5666|5648|5646|1561
1762871400000|2025-11-11 14:30:00|5670|5668|5664|5662|5676|5674|5662|5660|2886
1762871700000|2025-11-11 14:35:00|5662|5660|5664|5662|5666|5664|5658|5656|1492
1762872000000|2025-11-11 14:40:00|5666|5664|5662|5660|5668|5666|5660|5658|497
1762872300000|2025-11-11 14:45:00|5666|5664|5658|5654|5670|5668|5656|5654|972
1762872600000|2025-11-11 14:50:00|5656|5656|5664|5662|5664|5662|5656|5654|704
1762872900000|2025-11-11 14:55:00|5666|5664|5666|5664|5666|5664|5662|5660|384
1762873200000|2025-11-11 15:00:00|5668|5666|5666|5664|5668|5666|5664|5662|778
1762873500000|2025-11-11 15:05:00|5664|5662|5664|5662|5666|5664|5662|5660|99
1762873800000|2025-11-11 15:10:00|5662|5660|5666|5664|5666|5664|5662|5660|395
1762874100000|2025-11-11 15:15:00|5664|5662|5658|5654|5670|5668|5658|5654|800
1762874400000|2025-11-11 15:20:00|5656|5656|5644|5642|5656|5656|5640|5638|2647
1762874700000|2025-11-11 15:25:00|5646|5644|5640|5638|5646|5644|5638|5636|1210
1762875000000|2025-11-11 15:30:00|5644|5642|5640|5638|5650|5646|5640|5638|1682
1762875300000|2025-11-11 15:35:00|5642|5640|5654|5652|5654|5652|5642|5640|2465
1762875600000|2025-11-11 15:40:00|5656|5650|5650|5646|5656|5654|5648|5646|1784
1762875900000|2025-11-11 15:45:00|5652|5648|5644|5640|5654|5652|5642|5640|1255
1762876200000|2025-11-11 15:50:00|5642|5642|5642|5638|5642|5642|5640|5638|455
1762876500000|2025-11-11 15:55:00|5638|5640|5644|5642|5644|5642|5638|5636|926
1762876800000|2025-11-11 16:00:00|5646|5644|5646|5644|5648|5646|5644|5640|576
1762877100000|2025-11-11 16:05:00|5648|5646|5646|5644|5648|5646|5638|5636|1029
1762877400000|2025-11-11 16:10:00|5648|5646|5652|5650|5654|5650|5644|5642|1451
1762877700000|2025-11-11 16:15:00|5654|5652|5660|5658|5660|5658|5650|5648|1334
1762878000000|2025-11-11 16:20:00|5658|5656|5666|5664|5666|5664|5658|5656|1096
1762878300000|2025-11-11 16:25:00|5668|5666|5666|5664|5668|5666|5666|5664|1480
1762934400000|2025-11-12 08:00:00|5702|5700|5702|5696|5708|5704|5696|5688|1242
1762934700000|2025-11-12 08:05:00|5700|5692|5710|5708|5716|5712|5694|5690|2667
1762935000000|2025-11-12 08:10:00|5712|5710|5718|5716|5722|5718|5708|5706|1915
1762935300000|2025-11-12 08:15:00|5716|5714|5718|5716|5720|5716|5714|5710|1647
1762935600000|2025-11-12 08:20:00|5720|5714|5734|5732|5736|5732|5718|5714|2823
1762935900000|2025-11-12 08:25:00|5732|5730|5744|5742|5748|5746|5732|5730|2265
1762936200000|2025-11-12 08:30:00|5746|5740|5754|5752|5756|5754|5744|5740|3089
1762936500000|2025-11-12 08:35:00|5756|5754|5760|5756|5762|5760|5754|5754|1815
1762936800000|2025-11-12 08:40:00|5756|5754|5756|5754|5758|5756|5754|5750|2138
1762937100000|2025-11-12 08:45:00|5758|5756|5748|5744|5762|5758|5748|5744|3283
1762937400000|2025-11-12 08:50:00|5746|5746|5738|5734|5752|5750|5738|5734|2243
1762937700000|2025-11-12 08:55:00|5740|5736|5736|5734|5744|5742|5736|5732|1013
1762938000000|2025-11-12 09:00:00|5738|5736|5742|5738|5748|5746|5738|5736|2559
1762938300000|2025-11-12 09:05:00|5740|5740|5728|5726|5740|5740|5726|5724|880
1762938600000|2025-11-12 09:10:00|5726|5724|5732|5730|5734|5732|5724|5720|2428
1762938900000|2025-11-12 09:15:00|5730|5728|5734|5732|5736|5734|5730|5728|1870
1762939200000|2025-11-12 09:20:00|5732|5730|5732|5730|5736|5732|5728|5726|1013
1762939500000|2025-11-12 09:25:00|5734|5732|5732|5730|5734|5732|5728|5724|842
1762939800000|2025-11-12 09:30:00|5734|5732|5750|5746|5750|5748|5734|5732|3206
1762940100000|2025-11-12 09:35:00|5748|5744|5760|5756|5762|5758|5744|5742|4140
1762940400000|2025-11-12 09:40:00|5762|5758|5774|5772|5774|5772|5762|5758|5570
1762940700000|2025-11-12 09:45:00|5772|5770|5762|5760|5772|5770|5762|5760|891
1762941000000|2025-11-12 09:50:00|5760|5758|5754|5750|5766|5762|5752|5750|739
1762941300000|2025-11-12 09:55:00|5752|5752|5746|5742|5754|5752|5744|5742|831
1762941600000|2025-11-12 10:00:00|5748|5744|5736|5734|5748|5746|5736|5734|906
1762941900000|2025-11-12 10:05:00|5738|5736|5742|5740|5744|5742|5736|5734|1587
1762942200000|2025-11-12 10:10:00|5740|5738|5744|5742|5748|5744|5740|5738|962
1762942500000|2025-11-12 10:15:00|5742|5740|5742|5738|5742|5740|5738|5736|914
1762942800000|2025-11-12 10:20:00|5740|5740|5748|5744|5748|5746|5740|5740|1271
1762943100000|2025-11-12 10:25:00|5750|5746|5750|5746|5750|5748|5748|5746|954
1762943400000|2025-11-12 10:30:00|5748|5748|5746|5742|5752|5748|5744|5742|1333
1762943700000|2025-11-12 10:35:00|5744|5740|5746|5744|5746|5744|5740|5736|1327
1762944000000|2025-11-12 10:40:00|5748|5746|5750|5748|5752|5748|5746|5746|1007
1762944300000|2025-11-12 10:45:00|5752|5750|5752|5748|5756|5752|5750|5748|2175
1762944600000|2025-11-12 10:50:00|5750|5750|5752|5750|5754|5750|5750|5746|1316
1762944900000|2025-11-12 10:55:00|5754|5752|5758|5754|5758|5756|5752|5750|1731
1762945200000|2025-11-12 11:00:00|5760|5756|5760|5756|5764|5762|5758|5756|2722
1762945500000|2025-11-12 11:05:00|5762|5758|5764|5760|5764|5762|5760|5756|1546
1762945800000|2025-11-12 11:10:00|5762|5762|5762|5760|5766|5764|5762|5760|2281
1762946100000|2025-11-12 11:15:00|5764|5762|5772|5770|5772|5770|5764|5760|1060
1762946400000|2025-11-12 11:20:00|5774|5772|5776|5772|5778|5776|5772|5772|2137
1762946700000|2025-11-12 11:25:00|5774|5774|5766|5762|5776|5774|5766|5762|1727
1762947000000|2025-11-12 11:30:00|5764|5760|5766|5764|5766|5764|5758|5756|2761
1762947300000|2025-11-12 11:35:00|5768|5762|5774|5772|5774|5772|5768|5762|1855
1762947600000|2025-11-12 11:40:00|5776|5774|5774|5772|5776|5774|5774|5772|573
1762947900000|2025-11-12 11:45:00|5776|5774|5778|5776|5780|5778|5774|5772|177
1762948200000|2025-11-12 11:50:00|5780|5778|5786|5784|5786|5784|5778|5776|868
1762948500000|2025-11-12 11:55:00|5788|5786|5794|5792|5794|5792|5788|5786|4155
1762948800000|2025-11-12 12:00:00|5792|5790|5796|5794|5798|5796|5790|5788|827
1762949100000|2025-11-12 12:05:00|5798|5796|5802|5800|5810|5808|5798|5796|8374
1762949400000|2025-11-12 12:10:00|5804|5802|5808|5806|5814|5812|5804|5802|1428
1762949700000|2025-11-12 12:15:00|5806|5804|5802|5798|5806|5804|5798|5796|2008
1762950000000|2025-11-12 12:20:00|5800|5796|5800|5798|5800|5798|5798|5794|4966
1762950300000|2025-11-12 12:25:00|5802|5800|5800|5798|5802|5800|5798|5796|303
1762950600000|2025-11-12 12:30:00|5798|5796|5798|5796|5800|5798|5796|5794|513
1762950900000|2025-11-12 12:35:00|5800|5794|5796|5794|5800|5798|5796|5794|1780
1762951200000|2025-11-12 12:40:00|5798|5798|5798|5796|5800|5798|5796|5794|1935
1762951500000|2025-11-12 12:45:00|5800|5798|5816|5812|5816|5814|5800|5798|2730
1762951800000|2025-11-12 12:50:00|5814|5814|5810|5808|5816|5814|5810|5808|3073
1762952100000|2025-11-12 12:55:00|5812|5806|5806|5804|5812|5810|5804|5802|2008
1762952400000|2025-11-12 13:00:00|5808|5806|5812|5810|5812|5810|5808|5804|2692
1762952700000|2025-11-12 13:05:00|5814|5812|5818|5816|5818|5816|5814|5810|2208
1762953000000|2025-11-12 13:10:00|5820|5818|5814|5812|5820|5818|5812|5810|8156
1762953300000|2025-11-12 13:15:00|5816|5814|5836|5832|5836|5832|5814|5812|2538
1762953600000|2025-11-12 13:20:00|5838|5834|5840|5836|5844|5840|5836|5832|2918
1762953900000|2025-11-12 13:25:00|5842|5838|5838|5836|5846|5842|5836|5834|1103
1762954200000|2025-11-12 13:30:00|5840|5838|5830|5828|5840|5838|5830|5828|2465
1762954500000|2025-11-12 13:35:00|5832|5830|5832|5830|5832|5830|5828|5826|1106
1762954800000|2025-11-12 13:40:00|5830|5828|5828|5826|5832|5828|5826|5824|2235
1762955100000|2025-11-12 13:45:00|5830|5828|5824|5822|5834|5832|5824|5822|3518
1762955400000|2025-11-12 13:50:00|5826|5824|5834|5830|5834|5830|5826|5824|1991
1762955700000|2025-11-12 13:55:00|5836|5834|5828|5826|5838|5834|5828|5826|2537
1762956000000|2025-11-12 14:00:00|5830|5828|5808|5804|5832|5830|5808|5804|2813
1762956300000|2025-11-12 14:05:00|5806|5806|5808|5806|5810|5808|5806|5802|1954
1762956600000|2025-11-12 14:10:00|5810|5808|5814|5810|5816|5814|5808|5806|1973
1762956900000|2025-11-12 14:15:00|5816|5812|5820|5816|5820|5818|5814|5810|1551
1762957200000|2025-11-12 14:20:00|5822|5818|5814|5812|5822|5820|5814|5812|1902
1762957500000|2025-11-12 14:25:00|5812|5810|5818|5816|5824|5822|5812|5810|2834
1762957800000|2025-11-12 14:30:00|5820|5818|5826|5824|5828|5826|5820|5816|1820
1762958100000|2025-11-12 14:35:00|5828|5826|5836|5834|5838|5836|5828|5824|1769
1762958400000|2025-11-12 14:40:00|5838|5836|5830|5826|5844|5842|5830|5826|2581
1762958700000|2025-11-12 14:45:00|5828|5824|5824|5820|5828|5824|5810|5808|2343
1762959000000|2025-11-12 14:50:00|5820|5822|5836|5832|5836|5832|5814|5812|2651
1762959300000|2025-11-12 14:55:00|5834|5830|5840|5836|5840|5836|5830|5828|6547
1762959600000|2025-11-12 15:00:00|5838|5838|5842|5838|5844|5840|5836|5834|3280
1762959900000|2025-11-12 15:05:00|5840|5840|5844|5840|5844|5842|5834|5832|2122
1762960200000|2025-11-12 15:10:00|5842|5838|5832|5830|5844|5840|5830|5828|2257
1762960500000|2025-11-12 15:15:00|5834|5828|5834|5830|5838|5836|5830|5828|1285
1762960800000|2025-11-12 15:20:00|5836|5832|5830|5828|5836|5834|5830|5828|753
1762961100000|2025-11-12 15:25:00|5828|5826|5818|5816|5830|5826|5808|5806|1458
1762961400000|2025-11-12 15:30:00|5816|5814|5812|5810|5820|5816|5810|5808|2831
1762961700000|2025-11-12 15:35:00|5814|5812|5832|5828|5832|5828|5814|5812|1495
1762962000000|2025-11-12 15:40:00|5830|5830|5838|5836|5842|5840|5830|5828|2303
1762962300000|2025-11-12 15:45:00|5840|5834|5844|5842|5846|5844|5838|5834|2492
1762962600000|2025-11-12 15:50:00|5846|5844|5836|5834|5846|5844|5832|5830|3982
1762962900000|2025-11-12 15:55:00|5834|5832|5840|5838|5842|5840|5834|5832|3373
1762963200000|2025-11-12 16:00:00|5842|5840|5840|5838|5846|5844|5838|5836|1653
1762963500000|2025-11-12 16:05:00|5842|5840|5844|5842|5848|5844|5842|5840|3087
1762963800000|2025-11-12 16:10:00|5842|5840|5844|5842|5846|5844|5838|5836|3731
1762964100000|2025-11-12 16:15:00|5846|5844|5844|5842|5848|5846|5842|5840|2346
1762964400000|2025-11-12 16:20:00|5846|5844|5850|5848|5858|5856|5846|5844|4875
1762964700000|2025-11-12 16:25:00|5852|5850|5854|5850|5860|5858|5852|5850|7622
1763020800000|2025-11-13 08:00:00|5872|5866|5910|5906|5912|5910|5872|5866|3054
1763021100000|2025-11-13 08:05:00|5908|5904|5944|5942|5948|5944|5904|5902|3230
1763021400000|2025-11-13 08:10:00|5942|5940|5920|5918|5944|5942|5916|5912|4503
1763021700000|2025-11-13 08:15:00|5922|5920|5936|5932|5938|5936|5916|5914|2292
1763022000000|2025-11-13 08:20:00|5934|5934|5942|5940|5946|5944|5930|5926|2847
1763022300000|2025-11-13 08:25:00|5940|5938|5946|5942|5960|5956|5940|5938|4300
1763022600000|2025-11-13 08:30:00|5948|5944|5958|5956|5960|5956|5944|5942|5955
1763022900000|2025-11-13 08:35:00|5956|5954|5952|5950|5960|5956|5948|5946|2821
1763023200000|2025-11-13 08:40:00|5950|5948|5954|5952|5954|5952|5948|5946|3913
1763023500000|2025-11-13 08:45:00|5952|5950|5958|5956|5958|5956|5948|5946|4984
1763023800000|2025-11-13 08:50:00|5960|5954|5958|5954|5962|5958|5954|5952|2552
1763024100000|2025-11-13 08:55:00|5956|5952|5958|5956|5960|5958|5952|5950|1566
1763024400000|2025-11-13 09:00:00|5960|5958|5960|5956|5976|5972|5956|5954|4624
1763024700000|2025-11-13 09:05:00|5958|5954|5956|5954|5966|5962|5954|5952|1552
1763025000000|2025-11-13 09:10:00|5954|5952|5956|5954|5958|5956|5954|5950|2722
1763025300000|2025-11-13 09:15:00|5954|5952|5958|5954|5960|5958|5952|5950|3039
1763025600000|2025-11-13 09:20:00|5956|5952|5958|5954|5958|5956|5948|5946|3106
1763025900000|2025-11-13 09:25:00|5960|5956|5960|5958|5968|5964|5956|5954|2778
1763026200000|2025-11-13 09:30:00|5962|5960|5954|5950|5962|5960|5950|5948|3306
1763026500000|2025-11-13 09:35:00|5956|5952|5950|5946|5956|5952|5944|5942|4162
1763026800000|2025-11-13 09:40:00|5948|5948|5960|5956|5960|5958|5948|5946|3422
1763027100000|2025-11-13 09:45:00|5958|5954|5970|5966|5970|5968|5956|5954|1704
1763027400000|2025-11-13 09:50:00|5968|5968|5968|5966|5972|5968|5966|5964|1525
1763027700000|2025-11-13 09:55:00|5966|5964|5970|5968|5970|5968|5962|5960|2057
1763028000000|2025-11-13 10:00:00|5972|5970|5976|5974|5980|5978|5972|5970|2125
1763028300000|2025-11-13 10:05:00|5974|5972|5972|5970|5976|5974|5972|5970|1858
1763028600000|2025-11-13 10:10:00|5974|5968|5968|5966|5974|5972|5964|5962|2771
1763028900000|2025-11-13 10:15:00|5970|5968|5976|5972|5976|5974|5968|5966|1354
1763029200000|2025-11-13 10:20:00|5974|5974|5980|5978|5982|5980|5974|5974|2634
1763029500000|2025-11-13 10:25:00|5982|5976|5978|5976|5982|5978|5978|5976|1574
1763029800000|2025-11-13 10:30:00|5980|5978|5984|5982|5986|5984|5980|5978|3730
1763030100000|2025-11-13 10:35:00|5986|5984|5986|5984|5990|5988|5984|5982|3196
1763030400000|2025-11-13 10:40:00|5988|5986|5982|5978|5988|5986|5980|5976|720
1763030700000|2025-11-13 10:45:00|5980|5980|5986|5984|5990|5988|5980|5978|897
1763031000000|2025-11-13 10:50:00|5988|5982|5986|5984|5988|5986|5986|5982|642
1763031300000|2025-11-13 10:55:00|5984|5982|5976|5974|5984|5982|5976|5974|1243
1763031600000|2025-11-13 11:00:00|5978|5972|5978|5976|5980|5978|5976|5972|1758
1763031900000|2025-11-13 11:05:00|5980|5978|5972|5970|5980|5978|5970|5968|1817
1763032200000|2025-11-13 11:10:00|5970|5968|5966|5964|5970|5970|5966|5962|2266
1763032500000|2025-11-13 11:15:00|5970|5968|5954|5952|5970|5968|5954|5952|3807
1763032800000|2025-11-13 11:20:00|5952|5950|5964|5960|5966|5964|5952|5950|3941
1763033100000|2025-11-13 11:25:00|5962|5962|5960|5958|5964|5962|5956|5954|616
1763033400000|2025-11-13 11:30:00|5962|5960|5960|5956|5964|5960|5954|5952|1765
1763033700000|2025-11-13 11:35:00|5962|5960|5962|5960|5964|5962|5958|5956|529
1763034000000|2025-11-13 11:40:00|5964|5962|5976|5974|5978|5976|5964|5962|1518
1763034300000|2025-11-13 11:45:00|5978|5976|5974|5972|5978|5976|5974|5972|1125
1763034600000|2025-11-13 11:50:00|5972|5970|5970|5968|5976|5974|5970|5968|858
1763034900000|2025-11-13 11:55:00|5972|5966|5966|5964|5972|5970|5966|5964|1682
1763035200000|2025-11-13 12:00:00|5964|5962|5946|5942|5964|5962|5944|5942|1466
1763035500000|2025-11-13 12:05:00|5944|5944|5944|5940|5950|5948|5942|5940|1913
1763035800000|2025-11-13 12:10:00|5942|5942|5948|5944|5948|5946|5942|5940|1286
1763036100000|2025-11-13 12:15:00|5950|5946|5956|5952|5956|5954|5950|5944|1588
1763036400000|2025-11-13 12:20:00|5954|5950|5952|5950|5954|5952|5952|5950|670
1763036700000|2025-11-13 12:25:00|5954|5952|5958|5954|5958|5954|5952|5950|1146
1763037000000|2025-11-13 12:30:00|5956|5956|5962|5958|5962|5960|5956|5954|881
1763037300000|2025-11-13 12:35:00|5960|5960|5962|5960|5964|5962|5960|5958|800
1763037600000|2025-11-13 12:40:00|5964|5958|5962|5960|5964|5960|5960|5958|309
1763037900000|2025-11-13 12:45:00|5960|5958|5954|5952|5962|5960|5954|5952|1976
1763038200000|2025-11-13 12:50:00|5956|5950|5952|5950|5956|5952|5952|5948|757
1763038500000|2025-11-13 12:55:00|5954|5952|5950|5948|5954|5952|5950|5948|842
1763038800000|2025-11-13 13:00:00|5948|5946|5950|5948|5950|5948|5946|5942|2098
1763039100000|2025-11-13 13:05:00|5952|5950|5948|5946|5954|5952|5948|5946|450
1763039400000|2025-11-13 13:10:00|5946|5944|5946|5944|5948|5944|5940|5938|1922
1763039700000|2025-11-13 13:15:00|5944|5942|5942|5940|5948|5946|5942|5940|880
1763040000000|2025-11-13 13:20:00|5940|5938|5942|5938|5942|5940|5938|5936|2509
1763040300000|2025-11-13 13:25:00|5940|5936|5932|5928|5940|5936|5930|5928|384
1763040600000|2025-11-13 13:30:00|5934|5930|5946|5944|5946|5944|5934|5928|1510
1763040900000|2025-11-13 13:35:00|5944|5942|5946|5944|5946|5944|5944|5942|231
1763041200000|2025-11-13 13:40:00|5944|5942|5946|5942|5946|5944|5944|5942|854
1763041500000|2025-11-13 13:45:00|5948|5944|5946|5944|5948|5946|5944|5942|1220
1763041800000|2025-11-13 13:50:00|5948|5946|5946|5944|5950|5948|5944|5942|1208
1763042100000|2025-11-13 13:55:00|5944|5942|5944|5942|5944|5942|5942|5938|385
1763042400000|2025-11-13 14:00:00|5946|5944|5950|5948|5950|5948|5944|5942|898
1763042700000|2025-11-13 14:05:00|5948|5946|5946|5944|5954|5950|5946|5944|1760
1763043000000|2025-11-13 14:10:00|5948|5946|5954|5952|5956|5954|5948|5946|2434
1763043300000|2025-11-13 14:15:00|5952|5950|5952|5950|5956|5954|5948|5946|2254
1763043600000|2025-11-13 14:20:00|5954|5952|5954|5952|5956|5954|5954|5950|431
1763043900000|2025-11-13 14:25:00|5956|5954|5950|5948|5958|5956|5950|5946|1113
1763044200000|2025-11-13 14:30:00|5948|5944|5948|5944|5952|5950|5944|5942|728
1763044500000|2025-11-13 14:35:00|5944|5942|5938|5934|5944|5942|5936|5932|3900
1763044800000|2025-11-13 14:40:00|5934|5932|5932|5930|5936|5934|5928|5926|2403
1763045100000|2025-11-13 14:45:00|5934|5932|5934|5932|5938|5936|5932|5930|5782
1763045400000|2025-11-13 14:50:00|5932|5930|5922|5920|5932|5930|5918|5916|4515
1763045700000|2025-11-13 14:55:00|5924|5922|5926|5922|5928|5926|5918|5916|2501
1763046000000|2025-11-13 15:00:00|5924|5920|5924|5922|5930|5928|5918|5916|2013
1763046300000|2025-11-13 15:05:00|5926|5920|5926|5922|5928|5926|5918|5916|2010
1763046600000|2025-11-13 15:10:00|5924|5924|5920|5918|5928|5926|5920|5918|318
1763046900000|2025-11-13 15:15:00|5922|5920|5922|5918|5926|5924|5918|5916|1377
1763047200000|2025-11-13 15:20:00|5920|5920|5922|5920|5926|5924|5918|5916|4127
1763047500000|2025-11-13 15:25:00|5920|5918|5922|5920|5928|5926|5918|5916|712
1763047800000|2025-11-13 15:30:00|5924|5922|5910|5908|5924|5922|5910|5908|2655
1763048100000|2025-11-13 15:35:00|5912|5910|5912|5908|5914|5912|5902|5900|875
1763048400000|2025-11-13 15:40:00|5910|5910|5904|5902|5914|5912|5904|5902|1160
1763048700000|2025-11-13 15:45:00|5902|5900|5900|5896|5902|5900|5890|5886|1582
1763049000000|2025-11-13 15:50:00|5902|5898|5906|5904|5912|5910|5900|5898|2850
1763049300000|2025-11-13 15:55:00|5908|5906|5914|5912|5920|5918|5906|5904|2118
1763049600000|2025-11-13 16:00:00|5916|5914|5916|5914|5926|5922|5910|5908|2196
1763049900000|2025-11-13 16:05:00|5918|5916|5916|5914|5920|5918|5912|5908|1045
1763050200000|2025-11-13 16:10:00|5918|5916|5926|5924|5928|5926|5916|5914|2058
1763050500000|2025-11-13 16:15:00|5928|5922|5912|5910|5928|5926|5910|5906|4863
1763050800000|2025-11-13 16:20:00|5910|5908|5912|5908|5916|5914|5908|5904|4443
1763051100000|2025-11-13 16:25:00|5910|5910|5910|5906|5912|5910|5904|5902|2936
1763107200000|2025-11-14 08:00:00|5880|5872|5854|5848|5890|5882|5848|5844|5148
1763107500000|2025-11-14 08:05:00|5852|5854|5828|5824|5862|5858|5828|5824|6506
1763107800000|2025-11-14 08:10:00|5826|5822|5808|5804|5834|5830|5808|5804|2816
1763108100000|2025-11-14 08:15:00|5806|5802|5800|5798|5816|5814|5796|5794|3594
1763108400000|2025-11-14 08:20:00|5802|5800|5790|5786|5802|5800|5774|5772|4097
1763108700000|2025-11-14 08:25:00|5788|5788|5786|5782|5790|5788|5778|5774|1842
1763109000000|2025-11-14 08:30:00|5782|5784|5784|5782|5794|5790|5778|5774|3203
1763109300000|2025-11-14 08:35:00|5786|5784|5770|5766|5788|5786|5760|5758|6015
1763109600000|2025-11-14 08:40:00|5768|5764|5782|5778|5784|5782|5750|5746|12080
1763109900000|2025-11-14 08:45:00|5780|5776|5790|5788|5796|5794|5774|5772|6463
1763110200000|2025-11-14 08:50:00|5792|5790|5798|5794|5810|5808|5790|5788|3846
1763110500000|2025-11-14 08:55:00|5796|5796|5800|5796|5812|5808|5794|5792|2240
1763110800000|2025-11-14 09:00:00|5798|5798|5796|5794|5804|5802|5790|5788|3679
1763111100000|2025-11-14 09:05:00|5798|5796|5810|5806|5812|5810|5798|5796|3010
1763111400000|2025-11-14 09:10:00|5808|5804|5798|5794|5808|5804|5798|5794|931
1763111700000|2025-11-14 09:15:00|5796|5796|5790|5788|5802|5798|5790|5788|1232
1763112000000|2025-11-14 09:20:00|5792|5786|5798|5796|5798|5796|5788|5786|1476
1763112300000|2025-11-14 09:25:00|5796|5794|5786|5784|5800|5796|5786|5784|1239
1763112600000|2025-11-14 09:30:00|5784|5782|5786|5784|5788|5786|5778|5776|1875
1763112900000|2025-11-14 09:35:00|5784|5782|5786|5784|5792|5788|5784|5782|1923
1763113200000|2025-11-14 09:40:00|5788|5786|5788|5786|5796|5792|5786|5782|440
1763113500000|2025-11-14 09:45:00|5786|5784|5788|5784|5788|5786|5776|5774|2060
1763113800000|2025-11-14 09:50:00|5786|5782|5784|5780|5790|5788|5782|5778|1920
1763114100000|2025-11-14 09:55:00|5786|5782|5798|5794|5798|5794|5786|5782|452
1763114400000|2025-11-14 10:00:00|5796|5792|5798|5796|5800|5798|5794|5792|2371
1763114700000|2025-11-14 10:05:00|5796|5794|5806|5802|5806|5804|5794|5792|2281
1763115000000|2025-11-14 10:10:00|5808|5804|5798|5796|5810|5808|5798|5796|1388
1763115300000|2025-11-14 10:15:00|5800|5794|5788|5784|5800|5794|5786|5784|3223
1763115600000|2025-11-14 10:20:00|5786|5782|5790|5788|5794|5792|5784|5780|1182
1763115900000|2025-11-14 10:25:00|5792|5790|5790|5788|5792|5790|5784|5782|978
1763116200000|2025-11-14 10:30:00|5792|5790|5798|5796|5802|5798|5792|5790|504
1763116500000|2025-11-14 10:35:00|5796|5794|5792|5790|5804|5800|5792|5790|2609
1763116800000|2025-11-14 10:40:00|5790|5788|5790|5788|5792|5790|5786|5784|388
1763117100000|2025-11-14 10:45:00|5788|5786|5792|5790|5796|5792|5786|5784|1296
1763117400000|2025-11-14 10:50:00|5790|5788|5780|5778|5792|5788|5778|5776|2321
1763117700000|2025-11-14 10:55:00|5778|5776|5782|5778|5788|5786|5778|5776|3199
1763118000000|2025-11-14 11:00:00|5780|5780|5784|5782|5792|5790|5780|5778|1732
1763118300000|2025-11-14 11:05:00|5782|5780|5780|5776|5784|5780|5774|5772|1389
1763118600000|2025-11-14 11:10:00|5778|5774|5764|5760|5780|5776|5758|5754|6983
1763118900000|2025-11-14 11:15:00|5766|5762|5756|5754|5766|5762|5754|5752|3498
1763119200000|2025-11-14 11:20:00|5758|5752|5752|5748|5758|5754|5746|5744|3983
1763119500000|2025-11-14 11:25:00|5750|5750|5756|5752|5758|5754|5746|5744|1492
1763119800000|2025-11-14 11:30:00|5758|5754|5752|5748|5758|5754|5744|5742|3167
1763120100000|2025-11-14 11:35:00|5750|5746|5746|5744|5752|5748|5746|5742|535
1763120400000|2025-11-14 11:40:00|5744|5742|5738|5736|5744|5742|5738|5734|952
1763120700000|2025-11-14 11:45:00|5740|5734|5730|5726|5740|5736|5728|5724|1601
1763121000000|2025-11-14 11:50:00|5728|5724|5724|5720|5730|5728|5722|5718|2135
1763121300000|2025-11-14 11:55:00|5722|5722|5722|5720|5728|5726|5722|5720|1482
1763121600000|2025-11-14 12:00:00|5720|5718|5712|5710|5720|5718|5708|5706|3442
1763121900000|2025-11-14 12:05:00|5714|5708|5716|5714|5720|5718|5710|5708|3534
1763122200000|2025-11-14 12:10:00|5718|5716|5718|5716|5720|5718|5710|5708|3317
1763122500000|2025-11-14 12:15:00|5716|5714|5714|5712|5720|5716|5712|5710|1883
1763122800000|2025-11-14 12:20:00|5712|5710|5732|5728|5732|5730|5710|5708|1631
1763123100000|2025-11-14 12:25:00|5730|5726|5740|5738|5742|5740|5728|5726|827
1763123400000|2025-11-14 12:30:00|5742|5740|5738|5734|5742|5740|5736|5732|2838
1763123700000|2025-11-14 12:35:00|5740|5736|5736|5734|5740|5738|5734|5732|751
1763124000000|2025-11-14 12:40:00|5734|5732|5734|5732|5736|5734|5730|5728|1597
1763124300000|2025-11-14 12:45:00|5736|5734|5740|5738|5740|5738|5728|5726|422
1763124600000|2025-11-14 12:50:00|5742|5736|5734|5730|5744|5742|5730|5728|3470
1763124900000|2025-11-14 12:55:00|5732|5728|5730|5728|5732|5730|5728|5726|1110
1763125200000|2025-11-14 13:00:00|5732|5730|5738|5736|5738|5736|5732|5730|2093
1763125500000|2025-11-14 13:05:00|5736|5734|5718|5714|5736|5734|5716|5714|2358
1763125800000|2025-11-14 13:10:00|5720|5716|5720|5718|5722|5718|5710|5708|1504
1763126100000|2025-11-14 13:15:00|5718|5716|5714|5710|5720|5716|5712|5708|1311
1763126400000|2025-11-14 13:20:00|5712|5712|5716|5714|5716|5714|5708|5706|1669
1763126700000|2025-11-14 13:25:00|5714|5712|5712|5708|5716|5714|5710|5708|2257
1763127000000|2025-11-14 13:30:00|5714|5710|5718|5716|5722|5718|5710|5708|7460
1763127300000|2025-11-14 13:35:00|5720|5718|5718|5714|5722|5720|5714|5712|1704
1763127600000|2025-11-14 13:40:00|5716|5712|5720|5718|5722|5720|5714|5712|1362
1763127900000|2025-11-14 13:45:00|5722|5720|5732|5730|5732|5730|5716|5712|1036
1763128200000|2025-11-14 13:50:00|5730|5728|5738|5736|5740|5738|5730|5728|2656
1763128500000|2025-11-14 13:55:00|5740|5738|5746|5744|5748|5746|5738|5738|1336
1763128800000|2025-11-14 14:00:00|5748|5742|5748|5744|5748|5744|5738|5736|1322
1763129100000|2025-11-14 14:05:00|5746|5746|5746|5742|5750|5748|5742|5740|2202
1763129400000|2025-11-14 14:10:00|5744|5744|5752|5750|5756|5754|5744|5744|2060
1763129700000|2025-11-14 14:15:00|5750|5748|5756|5754|5758|5756|5750|5748|1003
1763130000000|2025-11-14 14:20:00|5752|5752|5750|5746|5752|5752|5748|5744|1563
1763130300000|2025-11-14 14:25:00|5748|5744|5750|5748|5754|5752|5748|5744|997
1763130600000|2025-11-14 14:30:00|5748|5746|5744|5742|5750|5748|5732|5730|5388
1763130900000|2025-11-14 14:35:00|5742|5740|5750|5746|5760|5758|5738|5736|3828
1763131200000|2025-11-14 14:40:00|5754|5752|5760|5756|5760|5758|5752|5748|2855
1763131500000|2025-11-14 14:45:00|5762|5758|5768|5764|5774|5770|5756|5754|4063
1763131800000|2025-11-14 14:50:00|5766|5766|5770|5766|5772|5770|5760|5758|3399
1763132100000|2025-11-14 14:55:00|5772|5768|5776|5772|5776|5772|5766|5762|1627
1763132400000|2025-11-14 15:00:00|5774|5770|5768|5766|5776|5772|5766|5764|2475
1763132700000|2025-11-14 15:05:00|5770|5764|5756|5754|5770|5768|5756|5754|1304
1763133000000|2025-11-14 15:10:00|5758|5752|5756|5754|5762|5758|5750|5748|2331
1763133300000|2025-11-14 15:15:00|5754|5752|5760|5756|5768|5766|5754|5752|1737
1763133600000|2025-11-14 15:20:00|5762|5758|5768|5764|5770|5768|5758|5756|1850
1763133900000|2025-11-14 15:25:00|5766|5762|5772|5770|5774|5772|5758|5754|1330
1763134200000|2025-11-14 15:30:00|5773|5768|5767|5762|5775|5772|5764|5761|1073
1763134500000|2025-11-14 15:35:00|5765|5761|5772|5769|5773|5770|5762|5759|2495
1763134800000|2025-11-14 15:40:00|5773|5768|5772|5767|5775|5770|5768|5764|860
1763135100000|2025-11-14 15:45:00|5773|5768|5775|5772|5781|5778|5768|5765|2401